1580804100000|2020-02-04 08:15:00|19432.4|19432.4|19390.25|19390.25|19454.79|19454.79|19389.54|19389.54|0
1580804400000|2020-02-04 08:20:00|19394.51|19394.51|19352.92|19352.92|19399.17|19399.17|19352.92|19352.92|0
1580804700000|2020-02-04 08:25:00|19352.65|19352.65|19396.9|19396.9|19397.59|19397.59|19336.24|19336.24|0
1580805000000|2020-02-04 08:30:00|19393.97|19393.97|19380.04|19380.04|19410.04|19410.04|19375.44|19375.44|0
1580805300000|2020-02-04 08:35:00|19380.49|19380.49|19371.36|19371.36|19389.71|19389.71|19368.9|19368.9|0
1580805600000|2020-02-04 08:40:00|19373.18|19373.18|19379.03|19379.03|19398.64|19398.64|19373.01|19373.01|0
1580805900000|2020-02-04 08:45:00|19379.74|19379.74|19380.21|19380.21|19390.44|19390.44|19379.48|19379.48|0
1580806200000|2020-02-04 08:50:00|19381.12|19381.12|19386.05|19386.05|19399.46|19399.46|19376.92|19376.92|0
1580806500000|2020-02-04 08:55:00|19386.51|19386.51|19402.07|19402.07|19412.98|19412.98|19386.51|19386.51|0
1580806800000|2020-02-04 09:00:00|19400.64|19400.64|19395.79|19395.79|19412.5|19412.5|19388.54|19388.54|0
1580807100000|2020-02-04 09:05:00|19397.05|19397.05|19375.6|19375.6|19398.47|19398.47|19367.18|19367.18|0
1580807400000|2020-02-04 09:10:00|19376.08|19376.08|19389.79|19389.79|19392.63|19392.63|19367.77|19367.77|0
1580807700000|2020-02-04 09:15:00|19390.53|19390.53|19365.63|19365.63|19392.49|19392.49|19365.63|19365.63|0
1580808000000|2020-02-04 09:20:00|19366.08|19366.08|19367.43|19367.43|19376.39|19376.39|19362.41|19362.41|0
1580808300000|2020-02-04 09:25:00|19366.07|19366.07|19344.28|19344.28|19366.07|19366.07|19344.28|19344.28|0
1580808600000|2020-02-04 09:30:00|19345|19345|19352.76|19352.76|19353.49|19353.49|19342.33|19342.33|0
1580808900000|2020-02-04 09:35:00|19353|19353|19354.31|19354.31|19358.95|19358.95|19350.76|19350.76|0
1580809200000|2020-02-04 09:40:00|19354.76|19354.76|19354.7|19354.7|19356.41|19356.41|19346.38|19346.38|0
1580809500000|2020-02-04 09:45:00|19355.61|19355.61|19373.19|19373.19|19375.36|19375.36|19351.6|19351.6|0
1580809800000|2020-02-04 09:50:00|19371.05|19371.05|19363.85|19363.85|19371.05|19371.05|19357.29|19357.29|0
1580810100000|2020-02-04 09:55:00|19365.28|19365.28|19382.23|19382.23|19382.23|19382.23|19365.28|19365.28|0
1580810400000|2020-02-04 10:00:00|19382.51|19382.51|19395.12|19395.12|19397.37|19397.37|19374.43|19374.43|0
1580810700000|2020-02-04 10:05:00|19393.7|19393.7|19387.96|19387.96|19394.16|19394.16|19380.41|19380.41|0
1580811000000|2020-02-04 10:10:00|19388.68|19388.68|19383.71|19383.71|19399.2|19399.2|19383.71|19383.71|0
1580811300000|2020-02-04 10:15:00|19385.13|19385.13|19383.4|19383.4|19387.97|19387.97|19374.97|19374.97|0
1580811600000|2020-02-04 10:20:00|19381.98|19381.98|19370.16|19370.16|19381.98|19381.98|19369.2|19369.2|0
1580811900000|2020-02-04 10:25:00|19373|19373|19384.65|19384.65|19389.47|19389.47|19373|19373|0
1580812200000|2020-02-04 10:30:00|19383.24|19383.24|19383.5|19383.5|19388.03|19388.03|19382.08|19382.08|0
1580812500000|2020-02-04 10:35:00|19382.77|19382.77|19377.7|19377.7|19382.77|19382.77|19376.06|19376.06|0
1580812800000|2020-02-04 10:40:00|19377.15|19377.15|19379.69|19379.69|19379.69|19379.69|19370.76|19370.76|0
1580813100000|2020-02-04 10:45:00|19379.97|19379.97|19383.21|19383.21|19385.88|19385.88|19378.18|19378.18|0
1580813400000|2020-02-04 10:50:00|19383.93|19383.93|19393.62|19393.62|19399.82|19399.82|19383.93|19383.93|0
1580813700000|2020-02-04 10:55:00|19392.9|19392.9|19393.42|19393.42|19393.69|19393.69|19389.64|19389.64|0
1580814000000|2020-02-04 11:00:00|19393.22|19393.22|19401.23|19401.23|19403.3|19403.3|19393.22|19393.22|0
1580814300000|2020-02-04 11:05:00|19404.07|19404.07|19427.45|19427.45|19428.92|19428.92|19404.07|19404.07|0
1580814600000|2020-02-04 11:10:00|19428.19|19428.19|19456.97|19456.97|19456.97|19456.97|19428.19|19428.19|0
1580814900000|2020-02-04 11:15:00|19457.42|19457.42|19467.23|19467.23|19470.02|19470.02|19446.67|19446.67|0
1580815200000|2020-02-04 11:20:00|19464.39|19464.39|19451.86|19451.86|19476.73|19476.73|19451.86|19451.86|0
1580815500000|2020-02-04 11:25:00|19451.59|19451.59|19443.31|19443.31|19451.86|19451.86|19437.88|19437.88|0
1580815800000|2020-02-04 11:30:00|19442.86|19442.86|19449.66|19449.66|19457.25|19457.25|19442.86|19442.86|0
1580816100000|2020-02-04 11:35:00|19448.94|19448.94|19454.73|19454.73|19454.73|19454.73|19446.98|19446.98|0
1580816400000|2020-02-04 11:40:00|19454.28|19454.28|19459.64|19459.64|19467.18|19467.18|19447.41|19447.41|0
1580816700000|2020-02-04 11:45:00|19458.19|19458.19|19450.7|19450.7|19458.74|19458.74|19448.79|19448.79|0
1580817000000|2020-02-04 11:50:00|19452.12|19452.12|19451.68|19451.68|19463.55|19463.55|19451.04|19451.04|0
1580817300000|2020-02-04 11:55:00|19452.14|19452.14|19450.7|19450.7|19452.14|19452.14|19442|19442|0
1580817600000|2020-02-04 12:00:00|19451.15|19451.15|19445.24|19445.24|19459.68|19459.68|19444.11|19444.11|0
1580817900000|2020-02-04 12:05:00|19445.96|19445.96|19436.19|19436.19|19447.23|19447.23|19433.33|19433.33|0
1580818200000|2020-02-04 12:10:00|19437.61|19437.61|19445.53|19445.53|19445.78|19445.78|19433.31|19433.31|0
1580818500000|2020-02-04 12:15:00|19446.24|19446.24|19441.24|19441.24|19448.69|19448.69|19434.62|19434.62|0
1580818800000|2020-02-04 12:20:00|19441.44|19441.44|19451.71|19451.71|19451.71|19451.71|19440.98|19440.98|0
1580819100000|2020-02-04 12:25:00|19451.51|19451.51|19465.21|19465.21|19467.66|19467.66|19448.1|19448.1|0
1580819400000|2020-02-04 12:30:00|19465.94|19465.94|19460.87|19460.87|19467.26|19467.26|19452.74|19452.74|0
1580819700000|2020-02-04 12:35:00|19461.58|19461.58|19479.08|19479.08|19479.08|19479.08|19461.18|19461.18|0
1580820000000|2020-02-04 12:40:00|19479.8|19479.8|19484.66|19484.66|19488.72|19488.72|19476.27|19476.27|0
1580820300000|2020-02-04 12:45:00|19483.95|19483.95|19473.69|19473.69|19485.37|19485.37|19473.61|19473.61|0
1580820600000|2020-02-04 12:50:00|19474.18|19474.18|19479.92|19479.92|19482.01|19482.01|19471.9|19471.9|0
1580820900000|2020-02-04 12:55:00|19481.35|19481.35|19489|19489|19489|19489|19481.35|19481.35|0
1580821200000|2020-02-04 13:00:00|19489.73|19489.73|19471.94|19471.94|19491.16|19491.16|19471.94|19471.94|0
1580821500000|2020-02-04 13:05:00|19469.1|19469.1|19462.34|19462.34|19470.64|19470.64|19459.72|19459.72|0
1580821800000|2020-02-04 13:10:00|19462.14|19462.14|19467.4|19467.4|19467.4|19467.4|19456.61|19456.61|0
1580822100000|2020-02-04 13:15:00|19468.82|19468.82|19481.47|19481.47|19481.47|19481.47|19467.12|19467.12|0
1580822400000|2020-02-04 13:20:00|19482.21|19482.21|19480.64|19480.64|19484.24|19484.24|19477.6|19477.6|0
1580822700000|2020-02-04 13:25:00|19477.8|19477.8|19472.26|19472.26|19482.22|19482.22|19472.26|19472.26|0
1580823000000|2020-02-04 13:30:00|19471.98|19471.98|19473.02|19473.02|19474.44|19474.44|19463.16|19463.16|0
1580823300000|2020-02-04 13:35:00|19474.44|19474.44|19475.52|19475.52|19478.19|19478.19|19470.4|19470.4|0
1580823600000|2020-02-04 13:40:00|19476.03|19476.03|19478.86|19478.86|19481.68|19481.68|19470.44|19470.44|0
1580823900000|2020-02-04 13:45:00|19479.14|19479.14|19483.78|19483.78|19485.62|19485.62|19478.86|19478.86|0
1580824200000|2020-02-04 13:50:00|19482.75|19482.75|19486.13|19486.13|19489.09|19489.09|19482.31|19482.31|0
1580824500000|2020-02-04 13:55:00|19486.41|19486.41|19496.1|19496.1|19498.82|19498.82|19484.06|19484.06|0
1580824800000|2020-02-04 14:00:00|19496.63|19496.63|19496.32|19496.32|19505.35|19505.35|19495.09|19495.09|0
1580825100000|2020-02-04 14:05:00|19497.74|19497.74|19502.02|19502.02|19508.38|19508.38|19493.88|19493.88|0
1580825400000|2020-02-04 14:10:00|19500.6|19500.6|19493.31|19493.31|19503.93|19503.93|19490.4|19490.4|0
1580825700000|2020-02-04 14:15:00|19493.03|19493.03|19501.98|19501.98|19502.08|19502.08|19491.06|19491.06|0
1580826000000|2020-02-04 14:20:00|19501.25|19501.25|19493.23|19493.23|19501.25|19501.25|19490.67|19490.67|0
1580826300000|2020-02-04 14:25:00|19492.52|19492.52|19496.28|19496.28|19503.27|19503.27|19490.1|19490.1|0
1580826600000|2020-02-04 14:30:00|19495.85|19495.85|19508.83|19508.83|19509.3|19509.3|19489.6|19489.6|0
1580826900000|2020-02-04 14:35:00|19509.29|19509.29|19500.07|19500.07|19517.87|19517.87|19499.68|19499.68|0
1580827200000|2020-02-04 14:40:00|19501.49|19501.49|19509.15|19509.15|19526.47|19526.47|19497.53|19497.53|0
1580827500000|2020-02-04 14:45:00|19509.86|19509.86|19527.66|19527.66|19531.06|19531.06|19509.86|19509.86|0
1580827800000|2020-02-04 14:50:00|19528.37|19528.37|19550.06|19550.06|19553.62|19553.62|19525.51|19525.51|0
1580828100000|2020-02-04 14:55:00|19550.51|19550.51|19533.32|19533.32|19556.12|19556.12|19533.32|19533.32|0
1580828400000|2020-02-04 15:00:00|19538.99|19538.99|19513.02|19513.02|19542.52|19542.52|19508.06|19508.06|0
1580828700000|2020-02-04 15:05:00|19514.44|19514.44|19516.3|19516.3|19522.38|19522.38|19513.44|19513.44|0
1580829000000|2020-02-04 15:10:00|19517.21|19517.21|19486.78|19486.78|19521.9|19521.9|19486.78|19486.78|0
1580829300000|2020-02-04 15:15:00|19486.29|19486.29|19479.94|19479.94|19487.12|19487.12|19479.61|19479.61|0
1580829600000|2020-02-04 15:20:00|19479.41|19479.41|19474.76|19474.76|19480.75|19480.75|19474.17|19474.17|0
1580829900000|2020-02-04 15:25:00|19475.49|19475.49|19483.28|19483.28|19485.48|19485.48|19473.25|19473.25|0
1580830200000|2020-02-04 15:30:00|19484.7|19484.7|19491.48|19491.48|19493.32|19493.32|19480.34|19480.34|0
1580830500000|2020-02-04 15:35:00|19491.2|19491.2|19494.08|19494.08|19500.01|19500.01|19489.51|19489.51|0
1580830800000|2020-02-04 15:40:00|19493.8|19493.8|19492.83|19492.83|19496.63|19496.63|19488.17|19488.17|0
1580831100000|2020-02-04 15:45:00|19492.35|19492.35|19496.44|19496.44|19496.99|19496.99|19487.72|19487.72|0
1580831400000|2020-02-04 15:50:00|19497.17|19497.17|19502.43|19502.43|19503.83|19503.83|19495.96|19495.96|0
1580831700000|2020-02-04 15:55:00|19503.85|19503.85|19492.85|19492.85|19504.9|19504.9|19490.66|19490.66|0
1580832000000|2020-02-04 16:00:00|19494.27|19494.27|19496.63|19496.63|19503.11|19503.11|19493.38|19493.38|0
1580832300000|2020-02-04 16:05:00|19496.17|19496.17|19506.1|19506.1|19506.58|19506.58|19495.18|19495.18|0
1580832600000|2020-02-04 16:10:00|19506.66|19506.66|19522.98|19522.98|19522.98|19522.98|19505.91|19505.91|0
1580832900000|2020-02-04 16:15:00|19523.51|19523.51|19519.16|19519.16|19523.51|19523.51|19514.93|19514.93|0
1580833200000|2020-02-04 16:20:00|19520.58|19520.58|19515.78|19515.78|19521.34|19521.34|19511.43|19511.43|0
1580833500000|2020-02-04 16:25:00|19516.76|19516.76|19498.73|19498.73|19519.77|19519.77|19498.73|19498.73|0
1580890500000|2020-02-05 08:15:00|19587.78|19587.78|19614.73|19614.73|19639.64|19639.64|19587.78|19587.78|0
1580890800000|2020-02-05 08:20:00|19614.25|19614.25|19597.08|19597.08|19614.74|19614.74|19581.64|19581.64|0
1580891100000|2020-02-05 08:25:00|19596.17|19596.17|19623.22|19623.22|19643.85|19643.85|19593.84|19593.84|0
1580891400000|2020-02-05 08:30:00|19621.8|19621.8|19612.04|19612.04|19636.47|19636.47|19601.67|19601.67|0
1580891700000|2020-02-05 08:35:00|19613.41|19613.41|19634.77|19634.77|19641.39|19641.39|19587.69|19587.69|0
1580892000000|2020-02-05 08:40:00|19634.49|19634.49|19649.63|19649.63|19650.06|19650.06|19618.28|19618.28|0
1580892300000|2020-02-05 08:45:00|19647.35|19647.35|19701.43|19701.43|19706.05|19706.05|19645.61|19645.61|0
1580892600000|2020-02-05 08:50:00|19700.98|19700.98|19683.99|19683.99|19703.64|19703.64|19683.99|19683.99|0
1580892900000|2020-02-05 08:55:00|19683.54|19683.54|19679.97|19679.97|19688.88|19688.88|19662.94|19662.94|0
1580893200000|2020-02-05 09:00:00|19680.81|19680.81|19692.75|19692.75|19703.57|19703.57|19676.57|19676.57|0
1580893500000|2020-02-05 09:05:00|19691.39|19691.39|19621.75|19621.75|19692.58|19692.58|19621.19|19621.19|0
1580893800000|2020-02-05 09:10:00|19622.66|19622.66|19610.97|19610.97|19625.5|19625.5|19603.54|19603.54|0
1580894100000|2020-02-05 09:15:00|19608.89|19608.89|19598.91|19598.91|19621.99|19621.99|19598.91|19598.91|0
1580894400000|2020-02-05 09:20:00|19599.19|19599.19|19625.76|19625.76|19639.53|19639.53|19599.19|19599.19|0
1580894700000|2020-02-05 09:25:00|19625.02|19625.02|19626.21|19626.21|19639.51|19639.51|19619.4|19619.4|0
1580895000000|2020-02-05 09:30:00|19624.85|19624.85|19625.05|19625.05|19635.35|19635.35|19615.51|19615.51|0
1580895300000|2020-02-05 09:35:00|19627.89|19627.89|19627.12|19627.12|19629.96|19629.96|19620.02|19620.02|0
1580895600000|2020-02-05 09:40:00|19627.84|19627.84|19619.77|19619.77|19634|19634|19619.06|19619.06|0
1580895900000|2020-02-05 09:45:00|19620.3|19620.3|19613.62|19613.62|19626.24|19626.24|19605.29|19605.29|0
1580896200000|2020-02-05 09:50:00|19614.99|19614.99|19608.44|19608.44|19616.25|19616.25|19592.87|19592.87|0
1580896500000|2020-02-05 09:55:00|19607.93|19607.93|19602.08|19602.08|19613.82|19613.82|19598.42|19598.42|0
1580896800000|2020-02-05 10:00:00|19601.62|19601.62|19604.43|19604.43|19612.76|19612.76|19597.26|19597.26|0
1580897100000|2020-02-05 10:05:00|19603.69|19603.69|19607.59|19607.59|19614.68|19614.68|19585.23|19585.23|0
1580897400000|2020-02-05 10:10:00|19608.12|19608.12|19627.01|19627.01|19629.48|19629.48|19608.12|19608.12|0
1580897700000|2020-02-05 10:15:00|19628.04|19628.04|19620.58|19620.58|19639.23|19639.23|19618.81|19618.81|0
1580898000000|2020-02-05 10:20:00|19621.3|19621.3|19609.01|19609.01|19624.6|19624.6|19605.47|19605.47|0
1580898300000|2020-02-05 10:25:00|19609.72|19609.72|19625.76|19625.76|19625.76|19625.76|19601.12|19601.12|0
1580898600000|2020-02-05 10:30:00|19625.23|19625.23|19613.39|19613.39|19627.91|19627.91|19610.17|19610.17|0
1580898900000|2020-02-05 10:35:00|19614.11|19614.11|19621.72|19621.72|19631.11|19631.11|19609.51|19609.51|0
1580899200000|2020-02-05 10:40:00|19622.17|19622.17|19637.74|19637.74|19638.71|19638.71|19621.72|19621.72|0
1580899500000|2020-02-05 10:45:00|19637.01|19637.01|19633.7|19633.7|19643.95|19643.95|19629.53|19629.53|0
1580899800000|2020-02-05 10:50:00|19634.61|19634.61|19644.82|19644.82|19645|19645|19628.75|19628.75|0
1580900100000|2020-02-05 10:55:00|19641.98|19641.98|19626.75|19626.75|19642.44|19642.44|19625.08|19625.08|0
1580900400000|2020-02-05 11:00:00|19626.03|19626.03|19625.62|19625.62|19632.77|19632.77|19617.21|19617.21|0
1580900700000|2020-02-05 11:05:00|19624.91|19624.91|19628.31|19628.31|19636.11|19636.11|19624.19|19624.19|0
1580901000000|2020-02-05 11:10:00|19627.59|19627.59|19629.8|19629.8|19632.43|19632.43|19622.99|19622.99|0
1580901300000|2020-02-05 11:15:00|19629.08|19629.08|19641.97|19641.97|19645.42|19645.42|19625.71|19625.71|0
1580901600000|2020-02-05 11:20:00|19641.44|19641.44|19648.93|19648.93|19648.93|19648.93|19634.61|19634.61|0
1580901900000|2020-02-05 11:25:00|19650.34|19650.34|19657.85|19657.85|19658.76|19658.76|19647.55|19647.55|0
1580902200000|2020-02-05 11:30:00|19657.13|19657.13|19643.82|19643.82|19657.65|19657.65|19643.82|19643.82|0
1580902500000|2020-02-05 11:35:00|19643.32|19643.32|19606.46|19606.46|19643.32|19643.32|19605.35|19605.35|0
1580902800000|2020-02-05 11:40:00|19607.37|19607.37|19635.13|19635.13|19635.17|19635.17|19602.07|19602.07|0
1580903100000|2020-02-05 11:45:00|19637.86|19637.86|19653.9|19653.9|19653.9|19653.9|19636.25|19636.25|0
1580903400000|2020-02-05 11:50:00|19655.33|19655.33|19642.54|19642.54|19657.34|19657.34|19640.2|19640.2|0
1580903700000|2020-02-05 11:55:00|19641.73|19641.73|19617.6|19617.6|19645.22|19645.22|19610.55|19610.55|0
1580904000000|2020-02-05 12:00:00|19617.07|19617.07|19644.98|19644.98|19652.89|19652.89|19617.07|19617.07|0
1580904300000|2020-02-05 12:05:00|19645.26|19645.26|19645.25|19645.25|19646.41|19646.41|19637.08|19637.08|0
1580904600000|2020-02-05 12:10:00|19646.08|19646.08|19668.18|19668.18|19668.26|19668.26|19638.78|19638.78|0
1580904900000|2020-02-05 12:15:00|19666.36|19666.36|19677.73|19677.73|19681.69|19681.69|19665.11|19665.11|0
1580905200000|2020-02-05 12:20:00|19678.44|19678.44|19673.31|19673.31|19679.92|19679.92|19667.36|19667.36|0
1580905500000|2020-02-05 12:25:00|19674.73|19674.73|19674.28|19674.28|19679.45|19679.45|19664.99|19664.99|0
1580905800000|2020-02-05 12:30:00|19673.56|19673.56|19676.77|19676.77|19676.77|19676.77|19659.99|19659.99|0
1580906100000|2020-02-05 12:35:00|19672.79|19672.79|19669.3|19669.3|19676.7|19676.7|19666.74|19666.74|0
1580906400000|2020-02-05 12:40:00|19668.79|19668.79|19671.27|19671.27|19672.7|19672.7|19665.91|19665.91|0
1580906700000|2020-02-05 12:45:00|19671.78|19671.78|19697.57|19697.57|19699.51|19699.51|19671.27|19671.27|0
1580907000000|2020-02-05 12:50:00|19696.57|19696.57|19685.03|19685.03|19696.57|19696.57|19683.24|19683.24|0
1580907300000|2020-02-05 12:55:00|19685.76|19685.76|19690.02|19690.02|19691.9|19691.9|19683.48|19683.48|0
1580907600000|2020-02-05 13:00:00|19692.86|19692.86|19689.94|19689.94|19700.56|19700.56|19689.94|19689.94|0
1580907900000|2020-02-05 13:05:00|19691.35|19691.35|19673.64|19673.64|19692.21|19692.21|19667.97|19667.97|0
1580908200000|2020-02-05 13:10:00|19674.17|19674.17|19669.55|19669.55|19679.17|19679.17|19667.35|19667.35|0
1580908500000|2020-02-05 13:15:00|19670.29|19670.29|19667.11|19667.11|19685.6|19685.6|19663.96|19663.96|0
1580908800000|2020-02-05 13:20:00|19665.69|19665.69|19656.62|19656.62|19674.12|19674.12|19655.26|19655.26|0
1580909100000|2020-02-05 13:25:00|19657.36|19657.36|19649.92|19649.92|19661.38|19661.38|19649.18|19649.18|0
1580909400000|2020-02-05 13:30:00|19651.33|19651.33|19640.75|19640.75|19651.33|19651.33|19639.33|19639.33|0
1580909700000|2020-02-05 13:35:00|19639.33|19639.33|19629.66|19629.66|19640.75|19640.75|19629.66|19629.66|0
1580910000000|2020-02-05 13:40:00|19629.38|19629.38|19624.71|19624.71|19634.83|19634.83|19612.09|19612.09|0
1580910300000|2020-02-05 13:45:00|19623.54|19623.54|19639.7|19639.7|19660.32|19660.32|19622.27|19622.27|0
1580910600000|2020-02-05 13:50:00|19641.12|19641.12|19628.61|19628.61|19650.29|19650.29|19626.69|19626.69|0
1580910900000|2020-02-05 13:55:00|19629.06|19629.06|19642.65|19642.65|19651.31|19651.31|19628.69|19628.69|0
1580911200000|2020-02-05 14:00:00|19641.94|19641.94|19634.94|19634.94|19658.74|19658.74|19630.9|19630.9|0
1580911500000|2020-02-05 14:05:00|19633.52|19633.52|19646.71|19646.71|19647.14|19647.14|19631.59|19631.59|0
1580911800000|2020-02-05 14:10:00|19647.17|19647.17|19656.19|19656.19|19659.21|19659.21|19647.17|19647.17|0
1580912100000|2020-02-05 14:15:00|19655.68|19655.68|19658.43|19658.43|19660.57|19660.57|19642.05|19642.05|0
1580912400000|2020-02-05 14:20:00|19657.9|19657.9|19647.87|19647.87|19663.57|19663.57|19646.66|19646.66|0
1580912700000|2020-02-05 14:25:00|19648.59|19648.59|19645.21|19645.21|19657.13|19657.13|19643.52|19643.52|0
1580913000000|2020-02-05 14:30:00|19645.93|19645.93|19633.76|19633.76|19654.87|19654.87|19633.05|19633.05|0
1580913300000|2020-02-05 14:35:00|19632.34|19632.34|19635.56|19635.56|19645.94|19645.94|19628.09|19628.09|0
1580913600000|2020-02-05 14:40:00|19635.03|19635.03|19660.57|19660.57|19661.28|19661.28|19633.19|19633.19|0
1580913900000|2020-02-05 14:45:00|19660.3|19660.3|19631.98|19631.98|19661.33|19661.33|19631.98|19631.98|0
1580914200000|2020-02-05 14:50:00|19633.05|19633.05|19620.62|19620.62|19638.31|19638.31|19620.62|19620.62|0
1580914500000|2020-02-05 14:55:00|19620.17|19620.17|19625.68|19625.68|19633.88|19633.88|19619.28|19619.28|0
1580914800000|2020-02-05 15:00:00|19627.1|19627.1|19628.12|19628.12|19642.87|19642.87|19626.15|19626.15|0
1580915100000|2020-02-05 15:05:00|19629.55|19629.55|19598|19598|19630.97|19630.97|19597.44|19597.44|0
1580915400000|2020-02-05 15:10:00|19598.72|19598.72|19595.58|19595.58|19605.83|19605.83|19592.67|19592.67|0
1580915700000|2020-02-05 15:15:00|19595.86|19595.86|19589.94|19589.94|19603.03|19603.03|19585.68|19585.68|0
1580916000000|2020-02-05 15:20:00|19590.65|19590.65|19604.89|19604.89|19606.31|19606.31|19589.82|19589.82|0
1580916300000|2020-02-05 15:25:00|19603.47|19603.47|19606.09|19606.09|19610.34|19610.34|19601.81|19601.81|0
1580916600000|2020-02-05 15:30:00|19604.67|19604.67|19604.58|19604.58|19613.99|19613.99|19601.17|19601.17|0
1580916900000|2020-02-05 15:35:00|19604.12|19604.12|19579.24|19579.24|19604.12|19604.12|19573.96|19573.96|0
1580917200000|2020-02-05 15:40:00|19579.52|19579.52|19573.31|19573.31|19586.27|19586.27|19572.12|19572.12|0
1580917500000|2020-02-05 15:45:00|19573.77|19573.77|19578.06|19578.06|19581.84|19581.84|19569.2|19569.2|0
1580917800000|2020-02-05 15:50:00|19576.64|19576.64|19556.97|19556.97|19579.48|19579.48|19556.69|19556.69|0
1580918100000|2020-02-05 15:55:00|19555.55|19555.55|19566.08|19566.08|19566.26|19566.26|19541.74|19541.74|0
1580918400000|2020-02-05 16:00:00|19567.5|19567.5|19567.35|19567.35|19589.07|19589.07|19567.35|19567.35|0
1580918700000|2020-02-05 16:05:00|19566.9|19566.9|19578.3|19578.3|19582.37|19582.37|19555.56|19555.56|0
1580919000000|2020-02-05 16:10:00|19577.82|19577.82|19578.55|19578.55|19599.41|19599.41|19576.98|19576.98|0
1580919300000|2020-02-05 16:15:00|19579.97|19579.97|19577.02|19577.02|19585.67|19585.67|19569.19|19569.19|0
1580919600000|2020-02-05 16:20:00|19577.14|19577.14|19577.73|19577.73|19583.51|19583.51|19568.78|19568.78|0
1580919900000|2020-02-05 16:25:00|19579.15|19579.15|19559.14|19559.14|19581.87|19581.87|19556.97|19556.97|0
1580976900000|2020-02-06 08:15:00|19573.23|19573.23|19558.29|19558.29|19590.87|19590.87|19557.47|19557.47|0
1580977200000|2020-02-06 08:20:00|19559|19559|19547.39|19547.39|19560.91|19560.91|19535.04|19535.04|0
1580977500000|2020-02-06 08:25:00|19546.86|19546.86|19547.5|19547.5|19562.12|19562.12|19545.22|19545.22|0
1580977800000|2020-02-06 08:30:00|19547.23|19547.23|19507.13|19507.13|19547.23|19547.23|19507.13|19507.13|0
1580978100000|2020-02-06 08:35:00|19506.6|19506.6|19503.66|19503.66|19509.12|19509.12|19496.51|19496.51|0
1580978400000|2020-02-06 08:40:00|19497.98|19497.98|19507.6|19507.6|19510.35|19510.35|19497.59|19497.59|0
1580978700000|2020-02-06 08:45:00|19507.07|19507.07|19525.1|19525.1|19525.1|19525.1|19506.95|19506.95|0
1580979000000|2020-02-06 08:50:00|19524.82|19524.82|19518.77|19518.77|19530.08|19530.08|19513.47|19513.47|0
1580979300000|2020-02-06 08:55:00|19522.52|19522.52|19513.36|19513.36|19529.9|19529.9|19513.36|19513.36|0
1580979600000|2020-02-06 09:00:00|19511.94|19511.94|19530.4|19530.4|19530.4|19530.4|19497.36|19497.36|0
1580979900000|2020-02-06 09:05:00|19529.87|19529.87|19551.55|19551.55|19552.01|19552.01|19515.89|19515.89|0
1580980200000|2020-02-06 09:10:00|19552.97|19552.97|19529.54|19529.54|19555.96|19555.96|19529.53|19529.53|0
1580980500000|2020-02-06 09:15:00|19528.12|19528.12|19510.29|19510.29|19536.64|19536.64|19510.29|19510.29|0
1580980800000|2020-02-06 09:20:00|19508.86|19508.86|19486.11|19486.11|19508.86|19508.86|19483.19|19483.19|0
1580981100000|2020-02-06 09:25:00|19484.46|19484.46|19491.12|19491.12|19492.83|19492.83|19473.64|19473.64|0
1580981400000|2020-02-06 09:30:00|19488.28|19488.28|19494.68|19494.68|19494.68|19494.68|19472.84|19472.84|0
1580981700000|2020-02-06 09:35:00|19496.11|19496.11|19501.66|19501.66|19520.61|19520.61|19495.33|19495.33|0
1580982000000|2020-02-06 09:40:00|19501.38|19501.38|19498.06|19498.06|19503.14|19503.14|19493.61|19493.61|0
1580982300000|2020-02-06 09:45:00|19496.67|19496.67|19503.93|19503.93|19506.58|19506.58|19491.06|19491.06|0
1580982600000|2020-02-06 09:50:00|19506.08|19506.08|19502.06|19502.06|19518.61|19518.61|19501.58|19501.58|0
1580982900000|2020-02-06 09:55:00|19503.49|19503.49|19511.48|19511.48|19513.35|19513.35|19497.19|19497.19|0
1580983200000|2020-02-06 10:00:00|19508.84|19508.84|19506.71|19506.71|19509.62|19509.62|19503.32|19503.32|0
1580983500000|2020-02-06 10:05:00|19506.22|19506.22|19499.1|19499.1|19506.22|19506.22|19499.1|19499.1|0
1580983800000|2020-02-06 10:10:00|19497.52|19497.52|19493.9|19493.9|19506.28|19506.28|19492.93|19492.93|0
1580984100000|2020-02-06 10:15:00|19495.32|19495.32|19497.67|19497.67|19501.8|19501.8|19492.68|19492.68|0
1580984400000|2020-02-06 10:20:00|19496.96|19496.96|19487.64|19487.64|19496.96|19496.96|19487.64|19487.64|0
1580984700000|2020-02-06 10:25:00|19488.37|19488.37|19489.83|19489.83|19498.31|19498.31|19485.6|19485.6|0
1580985000000|2020-02-06 10:30:00|19490.43|19490.43|19488.65|19488.65|19490.43|19490.43|19481.96|19481.96|0
1580985300000|2020-02-06 10:35:00|19488.37|19488.37|19499.34|19499.34|19499.62|19499.62|19488.24|19488.24|0
1580985600000|2020-02-06 10:40:00|19498.43|19498.43|19486.82|19486.82|19498.43|19498.43|19484.33|19484.33|0
1580985900000|2020-02-06 10:45:00|19486.11|19486.11|19492.85|19492.85|19493.82|19493.82|19482.36|19482.36|0
1580986200000|2020-02-06 10:50:00|19492.4|19492.4|19509.11|19509.11|19509.11|19509.11|19491.94|19491.94|0
1580986500000|2020-02-06 10:55:00|19511.95|19511.95|19488.21|19488.21|19511.95|19511.95|19486.79|19486.79|0
1580986800000|2020-02-06 11:00:00|19487.93|19487.93|19488.6|19488.6|19502.1|19502.1|19484.85|19484.85|0
1580987100000|2020-02-06 11:05:00|19487.15|19487.15|19486.72|19486.72|19487.34|19487.34|19481.37|19481.37|0
1580987400000|2020-02-06 11:10:00|19489.56|19489.56|19487.28|19487.28|19493.95|19493.95|19487.28|19487.28|0
1580987700000|2020-02-06 11:15:00|19486.57|19486.57|19486.45|19486.45|19493.32|19493.32|19478.51|19478.51|0
1580988000000|2020-02-06 11:20:00|19485.03|19485.03|19469.51|19469.51|19486.46|19486.46|19465.11|19465.11|0
1580988300000|2020-02-06 11:25:00|19466.68|19466.68|19479.82|19479.82|19479.82|19479.82|19466.68|19466.68|0
1580988600000|2020-02-06 11:30:00|19480.27|19480.27|19481.16|19481.16|19494.1|19494.1|19479.09|19479.09|0
1580988900000|2020-02-06 11:35:00|19482.59|19482.59|19483.51|19483.51|19483.55|19483.55|19478.66|19478.66|0
1580989200000|2020-02-06 11:40:00|19482.09|19482.09|19506.12|19506.12|19506.12|19506.12|19478.29|19478.29|0
1580989500000|2020-02-06 11:45:00|19507.03|19507.03|19499.98|19499.98|19509.17|19509.17|19498.62|19498.62|0
1580989800000|2020-02-06 11:50:00|19498.56|19498.56|19480.12|19480.12|19500.79|19500.79|19480.12|19480.12|0
1580990100000|2020-02-06 11:55:00|19481.54|19481.54|19488.39|19488.39|19488.39|19488.39|19472.05|19472.05|0
1580990400000|2020-02-06 12:00:00|19487.89|19487.89|19516.37|19516.37|19517.84|19517.84|19487.89|19487.89|0
1580990700000|2020-02-06 12:05:00|19515.91|19515.91|19507.86|19507.86|19520.17|19520.17|19506.44|19506.44|0
1580991000000|2020-02-06 12:10:00|19508.84|19508.84|19493.48|19493.48|19518.08|19518.08|19493.48|19493.48|0
1580991300000|2020-02-06 12:15:00|19494.91|19494.91|19493.65|19493.65|19497.71|19497.71|19483.68|19483.68|0
1580991600000|2020-02-06 12:20:00|19494.15|19494.15|19498.72|19498.72|19499.27|19499.27|19491.37|19491.37|0
1580991900000|2020-02-06 12:25:00|19498.44|19498.44|19476.85|19476.85|19500.36|19500.36|19475.24|19475.24|0
1580992200000|2020-02-06 12:30:00|19478.27|19478.27|19485.79|19485.79|19485.79|19485.79|19475.25|19475.25|0
1580992500000|2020-02-06 12:35:00|19487.21|19487.21|19493.7|19493.7|19496.54|19496.54|19485.26|19485.26|0
1580992800000|2020-02-06 12:40:00|19493.63|19493.63|19477.83|19477.83|19499.03|19499.03|19476.93|19476.93|0
1580993100000|2020-02-06 12:45:00|19477.37|19477.37|19483.2|19483.2|19486.5|19486.5|19475.21|19475.21|0
1580993400000|2020-02-06 12:50:00|19480.37|19480.37|19485.51|19485.51|19486.88|19486.88|19474.56|19474.56|0
1580993700000|2020-02-06 12:55:00|19485.06|19485.06|19464.61|19464.61|19485.06|19485.06|19464.61|19464.61|0
1580994000000|2020-02-06 13:00:00|19464.12|19464.12|19473.37|19473.37|19475.97|19475.97|19464.12|19464.12|0
1580994300000|2020-02-06 13:05:00|19471.95|19471.95|19479.23|19479.23|19479.23|19479.23|19471.67|19471.67|0
1580994600000|2020-02-06 13:10:00|19480.65|19480.65|19474.81|19474.81|19482.46|19482.46|19474.79|19474.79|0
1580994900000|2020-02-06 13:15:00|19473.39|19473.39|19489.89|19489.89|19489.89|19489.89|19473.39|19473.39|0
1580995200000|2020-02-06 13:20:00|19490.16|19490.16|19500.15|19500.15|19500.15|19500.15|19489.74|19489.74|0
1580995500000|2020-02-06 13:25:00|19500.86|19500.86|19502.29|19502.29|19505.58|19505.58|19498.92|19498.92|0
1580995800000|2020-02-06 13:30:00|19503.01|19503.01|19490.89|19490.89|19514.91|19514.91|19490.89|19490.89|0
1580996100000|2020-02-06 13:35:00|19489.47|19489.47|19503.05|19503.05|19504.19|19504.19|19485.4|19485.4|0
1580996400000|2020-02-06 13:40:00|19504.47|19504.47|19498.73|19498.73|19507.25|19507.25|19498.73|19498.73|0
1580996700000|2020-02-06 13:45:00|19497.89|19497.89|19489.98|19489.98|19497.89|19497.89|19486.89|19486.89|0
1580997000000|2020-02-06 13:50:00|19492.82|19492.82|19504.59|19504.59|19505.28|19505.28|19489.98|19489.98|0
1580997300000|2020-02-06 13:55:00|19504.86|19504.86|19507|19507|19517.83|19517.83|19504.86|19504.86|0
1580997600000|2020-02-06 14:00:00|19507.72|19507.72|19499.19|19499.19|19507.72|19507.72|19499.19|19499.19|0
1580997900000|2020-02-06 14:05:00|19498.66|19498.66|19498.58|19498.58|19498.66|19498.66|19490.51|19490.51|0
1580998200000|2020-02-06 14:10:00|19497.84|19497.84|19491.48|19491.48|19502.91|19502.91|19491.48|19491.48|0
1580998500000|2020-02-06 14:15:00|19491.02|19491.02|19491.91|19491.91|19500.26|19500.26|19489.58|19489.58|0
1580998800000|2020-02-06 14:20:00|19491.18|19491.18|19466.51|19466.51|19492.38|19492.38|19466.51|19466.51|0
1580999100000|2020-02-06 14:25:00|19465.99|19465.99|19465.21|19465.21|19475.84|19475.84|19462.49|19462.49|0
1580999400000|2020-02-06 14:30:00|19463.79|19463.79|19447.73|19447.73|19464.76|19464.76|19443.48|19443.48|0
1580999700000|2020-02-06 14:35:00|19446.31|19446.31|19448.44|19448.44|19456.87|19456.87|19442.01|19442.01|0
1581000000000|2020-02-06 14:40:00|19448.17|19448.17|19446.76|19446.76|19448.17|19448.17|19433.52|19433.52|0
1581000300000|2020-02-06 14:45:00|19447.22|19447.22|19440.21|19440.21|19452.59|19452.59|19437.6|19437.6|0
1581000600000|2020-02-06 14:50:00|19439.3|19439.3|19459.94|19459.94|19461.35|19461.35|19436.13|19436.13|0
1581000900000|2020-02-06 14:55:00|19460.39|19460.39|19464.75|19464.75|19465.69|19465.69|19450.7|19450.7|0
1581001200000|2020-02-06 15:00:00|19466.17|19466.17|19451.66|19451.66|19468|19468|19449.52|19449.52|0
1581001500000|2020-02-06 15:05:00|19452.63|19452.63|19450.95|19450.95|19455.64|19455.64|19445.1|19445.1|0
1581001800000|2020-02-06 15:10:00|19450.49|19450.49|19452.9|19452.9|19452.9|19452.9|19444.53|19444.53|0
1581002100000|2020-02-06 15:15:00|19453.63|19453.63|19450.71|19450.71|19455.1|19455.1|19438.54|19438.54|0
1581002400000|2020-02-06 15:20:00|19451.62|19451.62|19432.23|19432.23|19455.91|19455.91|19431.73|19431.73|0
1581002700000|2020-02-06 15:25:00|19430.82|19430.82|19419.63|19419.63|19432.41|19432.41|19419.63|19419.63|0
1581003000000|2020-02-06 15:30:00|19418.2|19418.2|19407.15|19407.15|19422.18|19422.18|19406.24|19406.24|0
1581003300000|2020-02-06 15:35:00|19406.43|19406.43|19423.53|19423.53|19423.81|19423.81|19406.18|19406.18|0
1581003600000|2020-02-06 15:40:00|19424.95|19424.95|19431.68|19431.68|19434.21|19434.21|19424.95|19424.95|0
1581003900000|2020-02-06 15:45:00|19431.4|19431.4|19419.03|19419.03|19434.81|19434.81|19413.18|19413.18|0
1581004200000|2020-02-06 15:50:00|19418.51|19418.51|19396.83|19396.83|19434.57|19434.57|19395.41|19395.41|0
1581004500000|2020-02-06 15:55:00|19397.29|19397.29|19391.82|19391.82|19404.04|19404.04|19391.82|19391.82|0
1581004800000|2020-02-06 16:00:00|19392.27|19392.27|19387.65|19387.65|19395.42|19395.42|19384.54|19384.54|0
1581005100000|2020-02-06 16:05:00|19387.37|19387.37|19400.31|19400.31|19402.44|19402.44|19387.37|19387.37|0
1581005400000|2020-02-06 16:10:00|19399.79|19399.79|19411.92|19411.92|19411.92|19411.92|19398.53|19398.53|0
1581005700000|2020-02-06 16:15:00|19412.42|19412.42|19401.39|19401.39|19414.8|19414.8|19399.63|19399.63|0
1581006000000|2020-02-06 16:20:00|19401.88|19401.88|19401.96|19401.96|19406.78|19406.78|19395.53|19395.53|0
1581006300000|2020-02-06 16:25:00|19401.68|19401.68|19393.02|19393.02|19406.06|19406.06|19386.06|19386.06|0
1581063300000|2020-02-07 08:15:00|19347.93|19347.93|19359.55|19359.55|19361.26|19361.26|19341.28|19341.28|0
1581063600000|2020-02-07 08:20:00|19358.82|19358.82|19348.94|19348.94|19358.82|19358.82|19320.2|19320.2|0
1581063900000|2020-02-07 08:25:00|19347.52|19347.52|19320.01|19320.01|19351.78|19351.78|19320.01|19320.01|0
1581064200000|2020-02-07 08:30:00|19322.85|19322.85|19345.63|19345.63|19352.63|19352.63|19321.55|19321.55|0
1581064500000|2020-02-07 08:35:00|19342.79|19342.79|19330.13|19330.13|19347.18|19347.18|19329.41|19329.41|0
1581064800000|2020-02-07 08:40:00|19330.65|19330.65|19312.41|19312.41|19333.9|19333.9|19312.41|19312.41|0
1581065100000|2020-02-07 08:45:00|19311.57|19311.57|19279.23|19279.23|19314.54|19314.54|19278.54|19278.54|0
1581065400000|2020-02-07 08:50:00|19279.72|19279.72|19258.39|19258.39|19279.72|19279.72|19258.39|19258.39|0
1581065700000|2020-02-07 08:55:00|19258.84|19258.84|19265.51|19265.51|19269.87|19269.87|19256.3|19256.3|0
1581066000000|2020-02-07 09:00:00|19267.65|19267.65|19265.22|19265.22|19274.24|19274.24|19253.8|19253.8|0
1581066300000|2020-02-07 09:05:00|19266.63|19266.63|19268.16|19268.16|19275.69|19275.69|19257.89|19257.89|0
1581066600000|2020-02-07 09:10:00|19265.32|19265.32|19240.97|19240.97|19266.51|19266.51|19240.97|19240.97|0
1581066900000|2020-02-07 09:15:00|19240.23|19240.23|19246.21|19246.21|19252.29|19252.29|19239.52|19239.52|0
1581067200000|2020-02-07 09:20:00|19245.69|19245.69|19263.74|19263.74|19264.02|19264.02|19244.91|19244.91|0
1581067500000|2020-02-07 09:25:00|19265.11|19265.11|19268.8|19268.8|19273.2|19273.2|19263.35|19263.35|0
1581067800000|2020-02-07 09:30:00|19268.25|19268.25|19263.26|19263.26|19278.02|19278.02|19263.26|19263.26|0
1581068100000|2020-02-07 09:35:00|19262.76|19262.76|19249.25|19249.25|19265.02|19265.02|19249.25|19249.25|0
1581068400000|2020-02-07 09:40:00|19249.53|19249.53|19234.03|19234.03|19250.55|19250.55|19233.11|19233.11|0
1581068700000|2020-02-07 09:45:00|19233.31|19233.31|19223.57|19223.57|19233.31|19233.31|19222.74|19222.74|0
1581069000000|2020-02-07 09:50:00|19222.84|19222.84|19224.55|19224.55|19224.55|19224.55|19213.02|19213.02|0
1581069300000|2020-02-07 09:55:00|19225.27|19225.27|19243.23|19243.23|19243.97|19243.97|19224.38|19224.38|0
1581069600000|2020-02-07 10:00:00|19244.65|19244.65|19259.08|19259.08|19262.08|19262.08|19241.16|19241.16|0
1581069900000|2020-02-07 10:05:00|19259.53|19259.53|19265.22|19265.22|19271.08|19271.08|19256.66|19256.66|0
1581070200000|2020-02-07 10:10:00|19265.94|19265.94|19243.43|19243.43|19267.36|19267.36|19243.43|19243.43|0
1581070500000|2020-02-07 10:15:00|19244.85|19244.85|19249.05|19249.05|19251.89|19251.89|19236.52|19236.52|0
1581070800000|2020-02-07 10:20:00|19249.27|19249.27|19245.42|19245.42|19253.12|19253.12|19244.69|19244.69|0
1581071100000|2020-02-07 10:25:00|19245.64|19245.64|19247.67|19247.67|19255.61|19255.61|19245.64|19245.64|0
1581071400000|2020-02-07 10:30:00|19247.95|19247.95|19238.6|19238.6|19251.99|19251.99|19237.41|19237.41|0
1581071700000|2020-02-07 10:35:00|19235.94|19235.94|19242.8|19242.8|19243.95|19243.95|19235.94|19235.94|0
1581072000000|2020-02-07 10:40:00|19243.53|19243.53|19243.17|19243.17|19245.99|19245.99|19234.65|19234.65|0
1581072300000|2020-02-07 10:45:00|19244.59|19244.59|19251.3|19251.3|19251.3|19251.3|19240.18|19240.18|0
1581072600000|2020-02-07 10:50:00|19252.66|19252.66|19249.01|19249.01|19255.9|19255.9|19249.01|19249.01|0
1581072900000|2020-02-07 10:55:00|19249.52|19249.52|19243.6|19243.6|19249.52|19249.52|19243.6|19243.6|0
1581073200000|2020-02-07 11:00:00|19245.02|19245.02|19244.16|19244.16|19247.26|19247.26|19235.87|19235.87|0
1581073500000|2020-02-07 11:05:00|19244.72|19244.72|19248.78|19248.78|19250.07|19250.07|19243.3|19243.3|0
1581073800000|2020-02-07 11:10:00|19249.52|19249.52|19244.89|19244.89|19249.52|19249.52|19237.21|19237.21|0
1581074100000|2020-02-07 11:15:00|19245.16|19245.16|19248.48|19248.48|19253.47|19253.47|19241.42|19241.42|0
1581074400000|2020-02-07 11:20:00|19249.9|19249.9|19259.97|19259.97|19272.25|19272.25|19249.9|19249.9|0
1581074700000|2020-02-07 11:25:00|19260.88|19260.88|19253.41|19253.41|19262.32|19262.32|19252.5|19252.5|0
1581075000000|2020-02-07 11:30:00|19252.92|19252.92|19254.17|19254.17|19257.7|19257.7|19251.71|19251.71|0
1581075300000|2020-02-07 11:35:00|19254.73|19254.73|19259.28|19259.28|19265.19|19265.19|19254.73|19254.73|0
1581075600000|2020-02-07 11:40:00|19260.7|19260.7|19270.42|19270.42|19270.42|19270.42|19260.25|19260.25|0
1581075900000|2020-02-07 11:45:00|19270.7|19270.7|19277.05|19277.05|19279.21|19279.21|19269.99|19269.99|0
1581076200000|2020-02-07 11:50:00|19276.94|19276.94|19279.77|19279.77|19279.77|19279.77|19268.44|19268.44|0
1581076500000|2020-02-07 11:55:00|19276.93|19276.93|19269.77|19269.77|19276.93|19276.93|19269.03|19269.03|0
1581076800000|2020-02-07 12:00:00|19270.01|19270.01|19286.84|19286.84|19287.4|19287.4|19264.46|19264.46|0
1581077100000|2020-02-07 12:05:00|19285.42|19285.42|19291.3|19291.3|19295.22|19295.22|19282.59|19282.59|0
1581077400000|2020-02-07 12:10:00|19292.02|19292.02|19288.23|19288.23|19294.17|19294.17|19285.85|19285.85|0
1581077700000|2020-02-07 12:15:00|19288.69|19288.69|19282.98|19282.98|19289.63|19289.63|19282.37|19282.37|0
1581078000000|2020-02-07 12:20:00|19281.56|19281.56|19271.7|19271.7|19281.56|19281.56|19267.91|19267.91|0
1581078300000|2020-02-07 12:25:00|19271.97|19271.97|19272.67|19272.67|19275.69|19275.69|19264.68|19264.68|0
1581078600000|2020-02-07 12:30:00|19273.12|19273.12|19279.38|19279.38|19286.61|19286.61|19273.12|19273.12|0
1581078900000|2020-02-07 12:35:00|19278.93|19278.93|19270.72|19270.72|19278.93|19278.93|19266.46|19266.46|0
1581079200000|2020-02-07 12:40:00|19271|19271|19276.3|19276.3|19276.86|19276.86|19269.57|19269.57|0
1581079500000|2020-02-07 12:45:00|19276.8|19276.8|19278.86|19278.86|19278.86|19278.86|19274.93|19274.93|0
1581079800000|2020-02-07 12:50:00|19277.45|19277.45|19274.78|19274.78|19281.7|19281.7|19274.28|19274.28|0
1581080100000|2020-02-07 12:55:00|19273.87|19273.87|19273.25|19273.25|19276.07|19276.07|19270.75|19270.75|0
1581080400000|2020-02-07 13:00:00|19273.14|19273.14|19277.07|19277.07|19277.61|19277.61|19271.46|19271.46|0
1581080700000|2020-02-07 13:05:00|19274.23|19274.23|19264.67|19264.67|19274.23|19274.23|19262.34|19262.34|0
1581081000000|2020-02-07 13:10:00|19265.18|19265.18|19274.66|19274.66|19275.11|19275.11|19265.17|19265.17|0
1581081300000|2020-02-07 13:15:00|19274.3|19274.3|19282.57|19282.57|19285.41|19285.41|19272.11|19272.11|0
1581081600000|2020-02-07 13:20:00|19283.99|19283.99|19279.93|19279.93|19285.58|19285.58|19279.93|19279.93|0
1581081900000|2020-02-07 13:25:00|19278.51|19278.51|19279.98|19279.98|19285.99|19285.99|19272.76|19272.76|0
1581082200000|2020-02-07 13:30:00|19281.4|19281.4|19269.19|19269.19|19301.92|19301.92|19266.77|19266.77|0
1581082500000|2020-02-07 13:35:00|19270.61|19270.61|19272.55|19272.55|19272.55|19272.55|19262.07|19262.07|0
1581082800000|2020-02-07 13:40:00|19273.07|19273.07|19259.88|19259.88|19273.59|19273.59|19255.46|19255.46|0
1581083100000|2020-02-07 13:45:00|19260.88|19260.88|19264.18|19264.18|19266.12|19266.12|19258.95|19258.95|0
1581083400000|2020-02-07 13:50:00|19264.9|19264.9|19268.43|19268.43|19272|19272|19264.9|19264.9|0
1581083700000|2020-02-07 13:55:00|19269.17|19269.17|19265.09|19265.09|19271.51|19271.51|19264.04|19264.04|0
1581084000000|2020-02-07 14:00:00|19266.51|19266.51|19265.32|19265.32|19270.98|19270.98|19264.38|19264.38|0
1581084300000|2020-02-07 14:05:00|19265.78|19265.78|19265|19265|19272.69|19272.69|19262.94|19262.94|0
1581084600000|2020-02-07 14:10:00|19266.42|19266.42|19262.59|19262.59|19267.11|19267.11|19257.72|19257.72|0
1581084900000|2020-02-07 14:15:00|19265.43|19265.43|19254.88|19254.88|19270.89|19270.89|19254.88|19254.88|0
1581085200000|2020-02-07 14:20:00|19255.4|19255.4|19257.1|19257.1|19261.58|19261.58|19252.39|19252.39|0
1581085500000|2020-02-07 14:25:00|19256.61|19256.61|19261.08|19261.08|19263.01|19263.01|19256.61|19256.61|0
1581085800000|2020-02-07 14:30:00|19261.81|19261.81|19222.09|19222.09|19266.07|19266.07|19220.68|19220.68|0
1581086100000|2020-02-07 14:35:00|19220.68|19220.68|19232.47|19232.47|19239.05|19239.05|19220.68|19220.68|0
1581086400000|2020-02-07 14:40:00|19231.06|19231.06|19236.15|19236.15|19237.32|19237.32|19226.75|19226.75|0
1581086700000|2020-02-07 14:45:00|19235.41|19235.41|19240.49|19240.49|19242.68|19242.68|19227.47|19227.47|0
1581087000000|2020-02-07 14:50:00|19239.78|19239.78|19248.98|19248.98|19251.4|19251.4|19237.02|19237.02|0
1581087300000|2020-02-07 14:55:00|19248.53|19248.53|19252.46|19252.46|19258.86|19258.86|19248.53|19248.53|0
1581087600000|2020-02-07 15:00:00|19251.29|19251.29|19239.08|19239.08|19252.06|19252.06|19238.84|19238.84|0
1581087900000|2020-02-07 15:05:00|19237.66|19237.66|19241.97|19241.97|19245.62|19245.62|19237.44|19237.44|0
1581088200000|2020-02-07 15:10:00|19242.09|19242.09|19263.93|19263.93|19263.93|19263.93|19240.31|19240.31|0
1581088500000|2020-02-07 15:15:00|19264.66|19264.66|19270.11|19270.11|19274.43|19274.43|19260.13|19260.13|0
1581088800000|2020-02-07 15:20:00|19269.66|19269.66|19270.24|19270.24|19274.11|19274.11|19267.08|19267.08|0
1581089100000|2020-02-07 15:25:00|19269.78|19269.78|19281.05|19281.05|19284.61|19284.61|19266.03|19266.03|0
1581089400000|2020-02-07 15:30:00|19282.47|19282.47|19284.34|19284.34|19287.03|19287.03|19274.87|19274.87|0
1581089700000|2020-02-07 15:35:00|19284.62|19284.62|19285.14|19285.14|19289.31|19289.31|19283.7|19283.7|0
1581090000000|2020-02-07 15:40:00|19286.56|19286.56|19265.27|19265.27|19292.89|19292.89|19265.27|19265.27|0
1581090300000|2020-02-07 15:45:00|19263.85|19263.85|19284.74|19284.74|19284.74|19284.74|19261.01|19261.01|0
1581090600000|2020-02-07 15:50:00|19286.16|19286.16|19299.09|19299.09|19303.99|19303.99|19283.73|19283.73|0
1581090900000|2020-02-07 15:55:00|19298.09|19298.09|19300.41|19300.41|19309.59|19309.59|19298.09|19298.09|0
1581091200000|2020-02-07 16:00:00|19300.89|19300.89|19303.48|19303.48|19304.46|19304.46|19284.3|19284.3|0
1581091500000|2020-02-07 16:05:00|19303.36|19303.36|19309.74|19309.74|19310.64|19310.64|19297.68|19297.68|0
1581091800000|2020-02-07 16:10:00|19309|19309|19308.48|19308.48|19314.5|19314.5|19306.58|19306.58|0
1581092100000|2020-02-07 16:15:00|19309.9|19309.9|19314.66|19314.66|19316.81|19316.81|19308.48|19308.48|0
1581092400000|2020-02-07 16:20:00|19315.39|19315.39|19310.6|19310.6|19316.4|19316.4|19306.33|19306.33|0
1581092700000|2020-02-07 16:25:00|19314.85|19314.85|19307.06|19307.06|19319.51|19319.51|19305.29|19305.29|0
1581322500000|2020-02-10 08:15:00|19270.11|19270.11|19304.03|19304.03|19308.46|19308.46|19269.14|19269.14|0
1581322800000|2020-02-10 08:20:00|19301.2|19301.2|19316.85|19316.85|19325.74|19325.74|19292.47|19292.47|0
1581323100000|2020-02-10 08:25:00|19318.27|19318.27|19334.57|19334.57|19334.57|19334.57|19305.75|19305.75|0
1581323400000|2020-02-10 08:30:00|19335.4|19335.4|19359.85|19359.85|19362.67|19362.67|19331.73|19331.73|0
1581323700000|2020-02-10 08:35:00|19357.01|19357.01|19348.69|19348.69|19360.09|19360.09|19344.8|19344.8|0
1581324000000|2020-02-10 08:40:00|19347.27|19347.27|19329.93|19329.93|19351.45|19351.45|19323.06|19323.06|0
1581324300000|2020-02-10 08:45:00|19329.48|19329.48|19319.38|19319.38|19337.43|19337.43|19314.71|19314.71|0
1581324600000|2020-02-10 08:50:00|19318.93|19318.93|19297.45|19297.45|19322.42|19322.42|19296.02|19296.02|0
1581324900000|2020-02-10 08:55:00|19296.99|19296.99|19285.89|19285.89|19297.5|19297.5|19284.36|19284.36|0
1581325200000|2020-02-10 09:00:00|19286.8|19286.8|19291.13|19291.13|19293.79|19293.79|19283.49|19283.49|0
1581325500000|2020-02-10 09:05:00|19291.64|19291.64|19292.01|19292.01|19298.47|19298.47|19289.43|19289.43|0
1581325800000|2020-02-10 09:10:00|19292.74|19292.74|19293.47|19293.47|19299.48|19299.48|19292.26|19292.26|0
1581326100000|2020-02-10 09:15:00|19293.01|19293.01|19291.12|19291.12|19294.38|19294.38|19287.48|19287.48|0
1581326400000|2020-02-10 09:20:00|19291.24|19291.24|19276.22|19276.22|19291.24|19291.24|19276.21|19276.21|0
1581326700000|2020-02-10 09:25:00|19275.77|19275.77|19256.5|19256.5|19283.98|19283.98|19253.66|19253.66|0
1581327000000|2020-02-10 09:30:00|19256.73|19256.73|19272.58|19272.58|19274.25|19274.25|19256.61|19256.61|0
1581327300000|2020-02-10 09:35:00|19273.04|19273.04|19276.78|19276.78|19277.95|19277.95|19267.78|19267.78|0
1581327600000|2020-02-10 09:40:00|19278.2|19278.2|19293|19293|19297.26|19297.26|19278.2|19278.2|0
1581327900000|2020-02-10 09:45:00|19292.67|19292.67|19306.23|19306.23|19306.23|19306.23|19290.09|19290.09|0
1581328200000|2020-02-10 09:50:00|19304.81|19304.81|19314.28|19314.28|19315.02|19315.02|19283.85|19283.85|0
1581328500000|2020-02-10 09:55:00|19312.86|19312.86|19316.51|19316.51|19316.66|19316.66|19307.69|19307.69|0
1581328800000|2020-02-10 10:00:00|19316.4|19316.4|19311.72|19311.72|19316.4|19316.4|19303.97|19303.97|0
1581329100000|2020-02-10 10:05:00|19310.3|19310.3|19317.28|19317.28|19319.3|19319.3|19304.37|19304.37|0
1581329400000|2020-02-10 10:10:00|19316.79|19316.79|19319.59|19319.59|19327.29|19327.29|19314.92|19314.92|0
1581329700000|2020-02-10 10:15:00|19319.07|19319.07|19320.39|19320.39|19326.73|19326.73|19311.82|19311.82|0
1581330000000|2020-02-10 10:20:00|19320.85|19320.85|19334.25|19334.25|19334.25|19334.25|19319.25|19319.25|0
1581330300000|2020-02-10 10:25:00|19332.83|19332.83|19339.27|19339.27|19340.18|19340.18|19332.83|19332.83|0
1581330600000|2020-02-10 10:30:00|19338.56|19338.56|19323.97|19323.97|19340.5|19340.5|19314.61|19314.61|0
1581330900000|2020-02-10 10:35:00|19323.49|19323.49|19322.15|19322.15|19325.62|19325.62|19315.43|19315.43|0
1581331200000|2020-02-10 10:40:00|19321.66|19321.66|19339.42|19339.42|19350.26|19350.26|19321.66|19321.66|0
1581331500000|2020-02-10 10:45:00|19340.13|19340.13|19368.2|19368.2|19368.2|19368.2|19337.16|19337.16|0
1581331800000|2020-02-10 10:50:00|19366.78|19366.78|19351.2|19351.2|19367.5|19367.5|19351.2|19351.2|0
1581332100000|2020-02-10 10:55:00|19350.7|19350.7|19346|19346|19350.7|19350.7|19344.58|19344.58|0
1581332400000|2020-02-10 11:00:00|19346.71|19346.71|19353.33|19353.33|19358.65|19358.65|19344.32|19344.32|0
1581332700000|2020-02-10 11:05:00|19352.8|19352.8|19368.56|19368.56|19371.4|19371.4|19351.36|19351.36|0
1581333000000|2020-02-10 11:10:00|19369.27|19369.27|19355.49|19355.49|19370.96|19370.96|19353.47|19353.47|0
1581333300000|2020-02-10 11:15:00|19355.95|19355.95|19379.03|19379.03|19379.03|19379.03|19355.95|19355.95|0
1581333600000|2020-02-10 11:20:00|19377.97|19377.97|19362.74|19362.74|19380.24|19380.24|19362.32|19362.32|0
1581333900000|2020-02-10 11:25:00|19363.65|19363.65|19361.65|19361.65|19369.08|19369.08|19360.92|19360.92|0
1581334200000|2020-02-10 11:30:00|19357.4|19357.4|19364.27|19364.27|19364.27|19364.27|19353.5|19353.5|0
1581334500000|2020-02-10 11:35:00|19364.72|19364.72|19360.7|19360.7|19369.67|19369.67|19360.7|19360.7|0
1581334800000|2020-02-10 11:40:00|19361.16|19361.16|19361.67|19361.67|19363.71|19363.71|19358.84|19358.84|0
1581335100000|2020-02-10 11:45:00|19361.84|19361.84|19365.25|19365.25|19370.25|19370.25|19360.74|19360.74|0
1581335400000|2020-02-10 11:50:00|19364.72|19364.72|19376.47|19376.47|19376.47|19376.47|19362|19362|0
1581335700000|2020-02-10 11:55:00|19378.61|19378.61|19384.9|19384.9|19387.76|19387.76|19371.14|19371.14|0
1581336000000|2020-02-10 12:00:00|19384.4|19384.4|19384.89|19384.89|19399.71|19399.71|19371.92|19371.92|0
1581336300000|2020-02-10 12:05:00|19384.17|19384.17|19376.69|19376.69|19384.17|19384.17|19376.69|19376.69|0
1581336600000|2020-02-10 12:10:00|19377.22|19377.22|19374.51|19374.51|19382.13|19382.13|19374.51|19374.51|0
1581336900000|2020-02-10 12:15:00|19373.73|19373.73|19391.31|19391.31|19391.31|19391.31|19372.2|19372.2|0
1581337200000|2020-02-10 12:20:00|19388.48|19388.48|19402.02|19402.02|19402.02|19402.02|19388.48|19388.48|0
1581337500000|2020-02-10 12:25:00|19401.53|19401.53|19405.73|19405.73|19411.35|19411.35|19400.59|19400.59|0
1581337800000|2020-02-10 12:30:00|19406.22|19406.22|19408.55|19408.55|19408.55|19408.55|19401.46|19401.46|0
1581338100000|2020-02-10 12:35:00|19409.6|19409.6|19407.92|19407.92|19411.78|19411.78|19403.17|19403.17|0
1581338400000|2020-02-10 12:40:00|19408.91|19408.91|19418.61|19418.61|19418.61|19418.61|19408.91|19408.91|0
1581338700000|2020-02-10 12:45:00|19420.03|19420.03|19416.06|19416.06|19421.9|19421.9|19407.84|19407.84|0
1581339000000|2020-02-10 12:50:00|19417.43|19417.43|19408|19408|19420.36|19420.36|19406.82|19406.82|0
1581339300000|2020-02-10 12:55:00|19406.64|19406.64|19398.72|19398.72|19406.69|19406.69|19398.07|19398.07|0
1581339600000|2020-02-10 13:00:00|19399.25|19399.25|19402.57|19402.57|19402.57|19402.57|19394.81|19394.81|0
1581339900000|2020-02-10 13:05:00|19403.02|19403.02|19401.13|19401.13|19403.02|19403.02|19397.07|19397.07|0
1581340200000|2020-02-10 13:10:00|19400.6|19400.6|19402.29|19402.29|19404.45|19404.45|19397.83|19397.83|0
1581340500000|2020-02-10 13:15:00|19405.13|19405.13|19400.94|19400.94|19408.65|19408.65|19397.6|19397.6|0
1581340800000|2020-02-10 13:20:00|19402.36|19402.36|19406.6|19406.6|19411.98|19411.98|19402.36|19402.36|0
1581341100000|2020-02-10 13:25:00|19408.02|19408.02|19409.81|19409.81|19411.23|19411.23|19404.89|19404.89|0
1581341400000|2020-02-10 13:30:00|19408.39|19408.39|19411.69|19411.69|19413.1|19413.1|19406.69|19406.69|0
1581341700000|2020-02-10 13:35:00|19411.16|19411.16|19417.13|19417.13|19419.65|19419.65|19411.16|19411.16|0
1581342000000|2020-02-10 13:40:00|19415.71|19415.71|19415.78|19415.78|19423.73|19423.73|19415.71|19415.71|0
1581342300000|2020-02-10 13:45:00|19414.36|19414.36|19405.82|19405.82|19416.07|19416.07|19405.82|19405.82|0
1581342600000|2020-02-10 13:50:00|19405.11|19405.11|19404.04|19404.04|19414.43|19414.43|19403.13|19403.13|0
1581342900000|2020-02-10 13:55:00|19402.62|19402.62|19411.3|19411.3|19416.54|19416.54|19402.62|19402.62|0
1581343200000|2020-02-10 14:00:00|19414.13|19414.13|19404.59|19404.59|19414.13|19414.13|19401.51|19401.51|0
1581343500000|2020-02-10 14:05:00|19403.87|19403.87|19399.03|19399.03|19404.94|19404.94|19397.61|19397.61|0
1581343800000|2020-02-10 14:10:00|19398.32|19398.32|19386.59|19386.59|19398.32|19398.32|19386.17|19386.17|0
1581344100000|2020-02-10 14:15:00|19386.14|19386.14|19382.09|19382.09|19389.92|19389.92|19380.11|19380.11|0
1581344400000|2020-02-10 14:20:00|19380.67|19380.67|19385.89|19385.89|19387.36|19387.36|19378.24|19378.24|0
1581344700000|2020-02-10 14:25:00|19384.46|19384.46|19376.33|19376.33|19384.98|19384.98|19376.33|19376.33|0
1581345000000|2020-02-10 14:30:00|19377.74|19377.74|19378.13|19378.13|19390.33|19390.33|19377.44|19377.44|0
1581345300000|2020-02-10 14:35:00|19378.01|19378.01|19376.66|19376.66|19383.43|19383.43|19372.85|19372.85|0
1581345600000|2020-02-10 14:40:00|19378.08|19378.08|19388.31|19388.31|19390.01|19390.01|19376.14|19376.14|0
1581345900000|2020-02-10 14:45:00|19385.47|19385.47|19375|19375|19385.47|19385.47|19371.59|19371.59|0
1581346200000|2020-02-10 14:50:00|19375.28|19375.28|19388.3|19388.3|19388.3|19388.3|19372.27|19372.27|0
1581346500000|2020-02-10 14:55:00|19389.01|19389.01|19402.31|19402.31|19407.25|19407.25|19388.34|19388.34|0
1581346800000|2020-02-10 15:00:00|19402.82|19402.82|19405.29|19405.29|19414.14|19414.14|19402.31|19402.31|0
1581347100000|2020-02-10 15:05:00|19405.78|19405.78|19395.05|19395.05|19405.78|19405.78|19392.01|19392.01|0
1581347400000|2020-02-10 15:10:00|19394.55|19394.55|19383.25|19383.25|19394.55|19394.55|19381.98|19381.98|0
1581347700000|2020-02-10 15:15:00|19385.14|19385.14|19393.33|19393.33|19400.07|19400.07|19385.14|19385.14|0
1581348000000|2020-02-10 15:20:00|19392.62|19392.62|19388.02|19388.02|19393.93|19393.93|19387.28|19387.28|0
1581348300000|2020-02-10 15:25:00|19388.48|19388.48|19388.32|19388.32|19392.7|19392.7|19383.33|19383.33|0
1581348600000|2020-02-10 15:30:00|19389.23|19389.23|19393.22|19393.22|19398.77|19398.77|19387.35|19387.35|0
1581348900000|2020-02-10 15:35:00|19392.77|19392.77|19391.74|19391.74|19394.16|19394.16|19388.17|19388.17|0
1581349200000|2020-02-10 15:40:00|19391.21|19391.21|19372.25|19372.25|19391.21|19391.21|19363.48|19363.48|0
1581349500000|2020-02-10 15:45:00|19373.67|19373.67|19375.39|19375.39|19377.93|19377.93|19371.85|19371.85|0
1581349800000|2020-02-10 15:50:00|19375.92|19375.92|19379.01|19379.01|19379.53|19379.53|19367.74|19367.74|0
1581350100000|2020-02-10 15:55:00|19377.59|19377.59|19380.63|19380.63|19382.67|19382.67|19376.85|19376.85|0
1581350400000|2020-02-10 16:00:00|19382.81|19382.81|19380.98|19380.98|19387.1|19387.1|19380.98|19380.98|0
1581350700000|2020-02-10 16:05:00|19381.09|19381.09|19383.62|19383.62|19387.88|19387.88|19373.2|19373.2|0
1581351000000|2020-02-10 16:10:00|19384.36|19384.36|19382.82|19382.82|19384.36|19384.36|19376.76|19376.76|0
1581351300000|2020-02-10 16:15:00|19383.35|19383.35|19402.59|19402.59|19402.59|19402.59|19383.35|19383.35|0
1581351600000|2020-02-10 16:20:00|19403.08|19403.08|19407.78|19407.78|19409.53|19409.53|19400.24|19400.24|0
1581351900000|2020-02-10 16:25:00|19408.06|19408.06|19413.07|19413.07|19416.94|19416.94|19405.91|19405.91|0
1581408900000|2020-02-11 08:15:00|19502.23|19502.23|19540.29|19540.29|19547.4|19547.4|19502.23|19502.23|0
1581409200000|2020-02-11 08:20:00|19540.8|19540.8|19570.57|19570.57|19578.04|19578.04|19537.37|19537.37|0
1581409500000|2020-02-11 08:25:00|19569.66|19569.66|19566.28|19566.28|19571.95|19571.95|19561.58|19561.58|0
1581409800000|2020-02-11 08:30:00|19564.85|19564.85|19546.41|19546.41|19578.17|19578.17|19544.99|19544.99|0
1581410100000|2020-02-11 08:35:00|19545.35|19545.35|19555.93|19555.93|19561.66|19561.66|19545.35|19545.35|0
1581410400000|2020-02-11 08:40:00|19555.41|19555.41|19554.28|19554.28|19555.93|19555.93|19546.04|19546.04|0
1581410700000|2020-02-11 08:45:00|19554.84|19554.84|19542.14|19542.14|19555.85|19555.85|19542.14|19542.14|0
1581411000000|2020-02-11 08:50:00|19542.67|19542.67|19555.34|19555.34|19562.53|19562.53|19541.99|19541.99|0
1581411300000|2020-02-11 08:55:00|19554.89|19554.89|19554.6|19554.6|19557.51|19557.51|19551.52|19551.52|0
1581411600000|2020-02-11 09:00:00|19556.02|19556.02|19545.7|19545.7|19564.41|19564.41|19545.69|19545.69|0
1581411900000|2020-02-11 09:05:00|19544.98|19544.98|19529.34|19529.34|19544.98|19544.98|19529.34|19529.34|0
1581412200000|2020-02-11 09:10:00|19529.12|19529.12|19522.31|19522.31|19533.38|19533.38|19509.86|19509.86|0
1581412500000|2020-02-11 09:15:00|19523.9|19523.9|19524.37|19524.37|19528.63|19528.63|19514.36|19514.36|0
1581412800000|2020-02-11 09:20:00|19524.89|19524.89|19510.16|19510.16|19530.07|19530.07|19504.62|19504.62|0
1581413100000|2020-02-11 09:25:00|19508.75|19508.75|19506.08|19506.08|19516.14|19516.14|19501.72|19501.72|0
1581413400000|2020-02-11 09:30:00|19504.66|19504.66|19501.17|19501.17|19512.32|19512.32|19493.46|19493.46|0
1581413700000|2020-02-11 09:35:00|19501.62|19501.62|19495.2|19495.2|19504.93|19504.93|19486.11|19486.11|0
1581414000000|2020-02-11 09:40:00|19495.76|19495.76|19505.25|19505.25|19509.51|19509.51|19491.6|19491.6|0
1581414300000|2020-02-11 09:45:00|19502.41|19502.41|19490.68|19490.68|19502.41|19502.41|19490.68|19490.68|0
1581414600000|2020-02-11 09:50:00|19489.26|19489.26|19495.04|19495.04|19501.21|19501.21|19489.26|19489.26|0
1581414900000|2020-02-11 09:55:00|19494.58|19494.58|19498.49|19498.49|19498.64|19498.64|19491.22|19491.22|0
1581415200000|2020-02-11 10:00:00|19495.65|19495.65|19498.75|19498.75|19503.83|19503.83|19494.18|19494.18|0
1581415500000|2020-02-11 10:05:00|19497.84|19497.84|19478.57|19478.57|19499.23|19499.23|19477.94|19477.94|0
1581415800000|2020-02-11 10:10:00|19478.08|19478.08|19478.21|19478.21|19482.42|19482.42|19473.24|19473.24|0
1581416100000|2020-02-11 10:15:00|19479.12|19479.12|19462.86|19462.86|19479.65|19479.65|19460.75|19460.75|0
1581416400000|2020-02-11 10:20:00|19463.39|19463.39|19454.71|19454.71|19467.65|19467.65|19453.38|19453.38|0
1581416700000|2020-02-11 10:25:00|19455.56|19455.56|19462.29|19462.29|19465.15|19465.15|19455.56|19455.56|0
1581417000000|2020-02-11 10:30:00|19462.81|19462.81|19461.5|19461.5|19468.52|19468.52|19461.5|19461.5|0
1581417300000|2020-02-11 10:35:00|19460.08|19460.08|19465.12|19465.12|19465.12|19465.12|19452.67|19452.67|0
1581417600000|2020-02-11 10:40:00|19466.23|19466.23|19450.91|19450.91|19466.23|19466.23|19450.45|19450.45|0
1581417900000|2020-02-11 10:45:00|19452.33|19452.33|19455.36|19455.36|19458.09|19458.09|19449.46|19449.46|0
1581418200000|2020-02-11 10:50:00|19455.64|19455.64|19454.66|19454.66|19462.11|19462.11|19452.35|19452.35|0
1581418500000|2020-02-11 10:55:00|19453.24|19453.24|19450.31|19450.31|19458.82|19458.82|19445.43|19445.43|0
1581418800000|2020-02-11 11:00:00|19448.88|19448.88|19446.71|19446.71|19450.96|19450.96|19438.97|19438.97|0
1581419100000|2020-02-11 11:05:00|19445.29|19445.29|19453.61|19453.61|19455.03|19455.03|19444.38|19444.38|0
1581419400000|2020-02-11 11:10:00|19459.29|19459.29|19469.46|19469.46|19473.94|19473.94|19459.29|19459.29|0
1581419700000|2020-02-11 11:15:00|19468.75|19468.75|19468.24|19468.24|19473.6|19473.6|19464.92|19464.92|0
1581420000000|2020-02-11 11:20:00|19469.66|19469.66|19473.9|19473.9|19478.49|19478.49|19469.66|19469.66|0
1581420300000|2020-02-11 11:25:00|19472.84|19472.84|19472.93|19472.93|19479.7|19479.7|19470.92|19470.92|0
1581420600000|2020-02-11 11:30:00|19472.2|19472.2|19475.6|19475.6|19475.6|19475.6|19467.18|19467.18|0
1581420900000|2020-02-11 11:35:00|19474.18|19474.18|19470.51|19470.51|19476.35|19476.35|19469.78|19469.78|0
1581421200000|2020-02-11 11:40:00|19473.35|19473.35|19468.93|19468.93|19476.12|19476.12|19468.93|19468.93|0
1581421500000|2020-02-11 11:45:00|19469.43|19469.43|19475.77|19475.77|19475.77|19475.77|19469.43|19469.43|0
1581421800000|2020-02-11 11:50:00|19474.41|19474.41|19486.46|19486.46|19486.46|19486.46|19474.41|19474.41|0
1581422100000|2020-02-11 11:55:00|19483.62|19483.62|19502.17|19502.17|19502.17|19502.17|19482.89|19482.89|0
1581422400000|2020-02-11 12:00:00|19503.23|19503.23|19518.32|19518.32|19518.32|19518.32|19501.11|19501.11|0
1581422700000|2020-02-11 12:05:00|19517.6|19517.6|19517.98|19517.98|19519.04|19519.04|19507.63|19507.63|0
1581423000000|2020-02-11 12:10:00|19516.56|19516.56|19507.31|19507.31|19517.98|19517.98|19501.5|19501.5|0
1581423300000|2020-02-11 12:15:00|19507.84|19507.84|19509.92|19509.92|19512.13|19512.13|19504.47|19504.47|0
1581423600000|2020-02-11 12:20:00|19509.69|19509.69|19507.67|19507.67|19509.69|19509.69|19506.12|19506.12|0
1581423900000|2020-02-11 12:25:00|19507.95|19507.95|19499.78|19499.78|19509.9|19509.9|19496.9|19496.9|0
1581424200000|2020-02-11 12:30:00|19501.2|19501.2|19497.43|19497.43|19501.2|19501.2|19492.44|19492.44|0
1581424500000|2020-02-11 12:35:00|19494.6|19494.6|19489.34|19489.34|19494.6|19494.6|19487.92|19487.92|0
1581424800000|2020-02-11 12:40:00|19489.87|19489.87|19494.8|19494.8|19495.24|19495.24|19487.24|19487.24|0
1581425100000|2020-02-11 12:45:00|19496.22|19496.22|19497.96|19497.96|19500.11|19500.11|19493.27|19493.27|0
1581425400000|2020-02-11 12:50:00|19498.69|19498.69|19506.42|19506.42|19506.42|19506.42|19498.69|19498.69|0
1581425700000|2020-02-11 12:55:00|19507.33|19507.33|19507.97|19507.97|19509.53|19509.53|19503.5|19503.5|0
1581426000000|2020-02-11 13:00:00|19507.45|19507.45|19510.69|19510.69|19510.69|19510.69|19500.15|19500.15|0
1581426300000|2020-02-11 13:05:00|19511.14|19511.14|19521.84|19521.84|19521.84|19521.84|19511.14|19511.14|0
1581426600000|2020-02-11 13:10:00|19522.12|19522.12|19516.81|19516.81|19522.4|19522.4|19516.81|19516.81|0
1581426900000|2020-02-11 13:15:00|19517.34|19517.34|19526.82|19526.82|19530.14|19530.14|19517.19|19517.19|0
1581427200000|2020-02-11 13:20:00|19527.99|19527.99|19532.65|19532.65|19532.65|19532.65|19522.66|19522.66|0
1581427500000|2020-02-11 13:25:00|19531.74|19531.74|19536.18|19536.18|19541.5|19541.5|19529.64|19529.64|0
1581427800000|2020-02-11 13:30:00|19535.65|19535.65|19530.66|19530.66|19536.66|19536.66|19526.12|19526.12|0
1581428100000|2020-02-11 13:35:00|19530.15|19530.15|19524.71|19524.71|19530.66|19530.66|19520.4|19520.4|0
1581428400000|2020-02-11 13:40:00|19524.44|19524.44|19512.54|19512.54|19524.44|19524.44|19506.79|19506.79|0
1581428700000|2020-02-11 13:45:00|19512.01|19512.01|19510.74|19510.74|19514.19|19514.19|19510.21|19510.21|0
1581429000000|2020-02-11 13:50:00|19510.21|19510.21|19498.37|19498.37|19510.21|19510.21|19496.3|19496.3|0
1581429300000|2020-02-11 13:55:00|19498.82|19498.82|19492.43|19492.43|19501.07|19501.07|19491.4|19491.4|0
1581429600000|2020-02-11 14:00:00|19492.71|19492.71|19499.05|19499.05|19499.05|19499.05|19491.68|19491.68|0
1581429900000|2020-02-11 14:05:00|19499.57|19499.57|19501.67|19501.67|19502.71|19502.71|19490.41|19490.41|0
1581430200000|2020-02-11 14:10:00|19502.38|19502.38|19497.62|19497.62|19509.6|19509.6|19497.62|19497.62|0
1581430500000|2020-02-11 14:15:00|19496.17|19496.17|19486.91|19486.91|19497.37|19497.37|19486|19486|0
1581430800000|2020-02-11 14:20:00|19487.42|19487.42|19479.91|19479.91|19488.84|19488.84|19479.91|19479.91|0
1581431100000|2020-02-11 14:25:00|19479.38|19479.38|19489.36|19489.36|19489.36|19489.36|19479.38|19479.38|0
1581431400000|2020-02-11 14:30:00|19489.64|19489.64|19474.18|19474.18|19489.88|19489.88|19474.18|19474.18|0
1581431700000|2020-02-11 14:35:00|19473.46|19473.46|19464.18|19464.18|19477.5|19477.5|19464.01|19464.01|0
1581432000000|2020-02-11 14:40:00|19464.07|19464.07|19485.58|19485.58|19485.58|19485.58|19462.83|19462.83|0
1581432300000|2020-02-11 14:45:00|19485.69|19485.69|19494.97|19494.97|19494.97|19494.97|19485.69|19485.69|0
1581432600000|2020-02-11 14:50:00|19494.52|19494.52|19492.87|19492.87|19499.48|19499.48|19483.49|19483.49|0
1581432900000|2020-02-11 14:55:00|19493.32|19493.32|19496.79|19496.79|19498.43|19498.43|19490.79|19490.79|0
1581433200000|2020-02-11 15:00:00|19497.28|19497.28|19501.05|19501.05|19504.33|19504.33|19493.07|19493.07|0
1581433500000|2020-02-11 15:05:00|19502.47|19502.47|19487.33|19487.33|19502.47|19502.47|19487.33|19487.33|0
1581433800000|2020-02-11 15:10:00|19487.78|19487.78|19499.31|19499.31|19500.75|19500.75|19487.78|19487.78|0
1581434100000|2020-02-11 15:15:00|19499.77|19499.77|19494.24|19494.24|19500.5|19500.5|19492.88|19492.88|0
1581434400000|2020-02-11 15:20:00|19495.66|19495.66|19487.56|19487.56|19497.08|19497.08|19487.56|19487.56|0
1581434700000|2020-02-11 15:25:00|19487.03|19487.03|19492.92|19492.92|19493.47|19493.47|19486.12|19486.12|0
1581435000000|2020-02-11 15:30:00|19494.34|19494.34|19497.14|19497.14|19500.54|19500.54|19492.92|19492.92|0
1581435300000|2020-02-11 15:35:00|19495.72|19495.72|19495.29|19495.29|19499.23|19499.23|19493.31|19493.31|0
1581435600000|2020-02-11 15:40:00|19495.4|19495.4|19513.51|19513.51|19513.51|19513.51|19495.4|19495.4|0
1581435900000|2020-02-11 15:45:00|19514.23|19514.23|19516.59|19516.59|19516.59|19516.59|19506.81|19506.81|0
1581436200000|2020-02-11 15:50:00|19517.04|19517.04|19510.03|19510.03|19525.99|19525.99|19509.53|19509.53|0
1581436500000|2020-02-11 15:55:00|19509.31|19509.31|19483.84|19483.84|19510.74|19510.74|19483.84|19483.84|0
1581436800000|2020-02-11 16:00:00|19482.42|19482.42|19475.08|19475.08|19482.42|19482.42|19471.13|19471.13|0
1581437100000|2020-02-11 16:05:00|19475.36|19475.36|19489.76|19489.76|19489.76|19489.76|19475.36|19475.36|0
1581437400000|2020-02-11 16:10:00|19491.18|19491.18|19490.7|19490.7|19491.18|19491.18|19485.07|19485.07|0
1581437700000|2020-02-11 16:15:00|19489.79|19489.79|19504.92|19504.92|19510.36|19510.36|19489.79|19489.79|0
1581438000000|2020-02-11 16:20:00|19503.5|19503.5|19504.36|19504.36|19507.73|19507.73|19498.6|19498.6|0
1581438300000|2020-02-11 16:25:00|19503.83|19503.83|19508.24|19508.24|19513.16|19513.16|19500.18|19500.18|0
1581495300000|2020-02-12 08:15:00|19408.93|19408.93|19436.66|19436.66|19441.04|19441.04|19408.93|19408.93|0
1581495600000|2020-02-12 08:20:00|19437.5|19437.5|19454.04|19454.04|19456.52|19456.52|19429.92|19429.92|0
1581495900000|2020-02-12 08:25:00|19453.3|19453.3|19473.81|19473.81|19479.54|19479.54|19453.3|19453.3|0
1581496200000|2020-02-12 08:30:00|19474.52|19474.52|19522.72|19522.72|19528.16|19528.16|19473.48|19473.48|0
1581496500000|2020-02-12 08:35:00|19522.27|19522.27|19508.9|19508.9|19523.79|19523.79|19508.9|19508.9|0
1581496800000|2020-02-12 08:40:00|19510.33|19510.33|19525.94|19525.94|19529.06|19529.06|19508.55|19508.55|0
1581497100000|2020-02-12 08:45:00|19527.37|19527.37|19534.46|19534.46|19543.15|19543.15|19520.78|19520.78|0
1581497400000|2020-02-12 08:50:00|19532.96|19532.96|19523.45|19523.45|19532.96|19532.96|19514.11|19514.11|0
1581497700000|2020-02-12 08:55:00|19524.51|19524.51|19533.09|19533.09|19535.95|19535.95|19524.22|19524.22|0
1581498000000|2020-02-12 09:00:00|19533.57|19533.57|19536.92|19536.92|19536.92|19536.92|19527.98|19527.98|0
1581498300000|2020-02-12 09:05:00|19532.66|19532.66|19525.1|19525.1|19535.46|19535.46|19523.47|19523.47|0
1581498600000|2020-02-12 09:10:00|19525.56|19525.56|19554.98|19554.98|19556.18|19556.18|19525.56|19525.56|0
1581498900000|2020-02-12 09:15:00|19555.26|19555.26|19559.97|19559.97|19562.99|19562.99|19551.49|19551.49|0
1581499200000|2020-02-12 09:20:00|19558.55|19558.55|19559.54|19559.54|19559.54|19559.54|19551.61|19551.61|0
1581499500000|2020-02-12 09:25:00|19559.99|19559.99|19544.1|19544.1|19561.41|19561.41|19544.1|19544.1|0
1581499800000|2020-02-12 09:30:00|19543.98|19543.98|19521.39|19521.39|19547.02|19547.02|19520.22|19520.22|0
1581500100000|2020-02-12 09:35:00|19520.88|19520.88|19537.01|19537.01|19538.38|19538.38|19520.88|19520.88|0
1581500400000|2020-02-12 09:40:00|19538.43|19538.43|19546.13|19546.13|19553.76|19553.76|19538.43|19538.43|0
1581500700000|2020-02-12 09:45:00|19546.85|19546.85|19548.38|19548.38|19552.58|19552.58|19543.48|19543.48|0
1581501000000|2020-02-12 09:50:00|19546.96|19546.96|19529.45|19529.45|19551.18|19551.18|19529.45|19529.45|0
1581501300000|2020-02-12 09:55:00|19529.91|19529.91|19527.69|19527.69|19532.75|19532.75|19521.95|19521.95|0
1581501600000|2020-02-12 10:00:00|19528.4|19528.4|19527.7|19527.7|19537.49|19537.49|19525.7|19525.7|0
1581501900000|2020-02-12 10:05:00|19527.24|19527.24|19529.67|19529.67|19535.92|19535.92|19525.7|19525.7|0
1581502200000|2020-02-12 10:10:00|19530.2|19530.2|19527.47|19527.47|19530.2|19530.2|19524.62|19524.62|0
1581502500000|2020-02-12 10:15:00|19528.38|19528.38|19544.24|19544.24|19544.24|19544.24|19524.07|19524.07|0
1581502800000|2020-02-12 10:20:00|19545.66|19545.66|19551.69|19551.69|19557.37|19557.37|19545.66|19545.66|0
1581503100000|2020-02-12 10:25:00|19553.11|19553.11|19565.39|19565.39|19565.39|19565.39|19542.84|19542.84|0
1581503400000|2020-02-12 10:30:00|19563.98|19563.98|19564.98|19564.98|19570.93|19570.93|19562.48|19562.48|0
1581503700000|2020-02-12 10:35:00|19565.5|19565.5|19563.17|19563.17|19567.04|19567.04|19559.2|19559.2|0
1581504000000|2020-02-12 10:40:00|19562.64|19562.64|19569.79|19569.79|19571.97|19571.97|19557.39|19557.39|0
1581504300000|2020-02-12 10:45:00|19568.37|19568.37|19569.21|19569.21|19575.77|19575.77|19567.74|19567.74|0
1581504600000|2020-02-12 10:50:00|19570.38|19570.38|19567.1|19567.1|19571.82|19571.82|19564.29|19564.29|0
1581504900000|2020-02-12 10:55:00|19566.62|19566.62|19567.09|19567.09|19567.09|19567.09|19561.33|19561.33|0
1581505200000|2020-02-12 11:00:00|19568.51|19568.51|19564.86|19564.86|19573.34|19573.34|19564.74|19564.74|0
1581505500000|2020-02-12 11:05:00|19564.58|19564.58|19569.58|19569.58|19573.88|19573.88|19561.39|19561.39|0
1581505800000|2020-02-12 11:10:00|19569.69|19569.69|19558.97|19558.97|19570.17|19570.17|19556.08|19556.08|0
1581506100000|2020-02-12 11:15:00|19558.06|19558.06|19556.09|19556.09|19563.38|19563.38|19554.01|19554.01|0
1581506400000|2020-02-12 11:20:00|19555.36|19555.36|19551.29|19551.29|19559.61|19559.61|19551.14|19551.14|0
1581506700000|2020-02-12 11:25:00|19550.81|19550.81|19563.31|19563.31|19567.52|19567.52|19545.88|19545.88|0
1581507000000|2020-02-12 11:30:00|19561.89|19561.89|19567.88|19567.88|19568.94|19568.94|19554.75|19554.75|0
1581507300000|2020-02-12 11:35:00|19567.15|19567.15|19574.23|19574.23|19577.96|19577.96|19567.15|19567.15|0
1581507600000|2020-02-12 11:40:00|19575.65|19575.65|19600.76|19600.76|19601.29|19601.29|19575.65|19575.65|0
1581507900000|2020-02-12 11:45:00|19599.34|19599.34|19606.22|19606.22|19606.67|19606.67|19595.72|19595.72|0
1581508200000|2020-02-12 11:50:00|19605.31|19605.31|19588.89|19588.89|19605.31|19605.31|19588.36|19588.36|0
1581508500000|2020-02-12 11:55:00|19587.47|19587.47|19565.7|19565.7|19587.47|19587.47|19553.52|19553.52|0
1581508800000|2020-02-12 12:00:00|19567.84|19567.84|19584.32|19584.32|19586.81|19586.81|19497.91|19497.91|0
1581509100000|2020-02-12 12:05:00|19582.9|19582.9|19580.01|19580.01|19590.07|19590.07|19578.8|19578.8|0
1581509400000|2020-02-12 12:10:00|19578.59|19578.59|19587.25|19587.25|19594.59|19594.59|19578.59|19578.59|0
1581509700000|2020-02-12 12:15:00|19586.51|19586.51|19590.58|19590.58|19595.18|19595.18|19584.46|19584.46|0
1581510000000|2020-02-12 12:20:00|19592|19592|19588.45|19588.45|19593.59|19593.59|19586.57|19586.57|0
1581510300000|2020-02-12 12:25:00|19589.86|19589.86|19583.13|19583.13|19590.58|19590.58|19581|19581|0
1581510600000|2020-02-12 12:30:00|19582.85|19582.85|19573.51|19573.51|19587.69|19587.69|19573.06|19573.06|0
1581510900000|2020-02-12 12:35:00|19573.23|19573.23|19565.18|19565.18|19577.81|19577.81|19564.44|19564.44|0
1581511200000|2020-02-12 12:40:00|19565.63|19565.63|19561.14|19561.14|19565.63|19565.63|19560.42|19560.42|0
1581511500000|2020-02-12 12:45:00|19559.72|19559.72|19540.96|19540.96|19564.82|19564.82|19539.54|19539.54|0
1581511800000|2020-02-12 12:50:00|19542.38|19542.38|19535.04|19535.04|19544.54|19544.54|19530.86|19530.86|0
1581512100000|2020-02-12 12:55:00|19533.62|19533.62|19540.02|19540.02|19540.93|19540.93|19530.94|19530.94|0
1581512400000|2020-02-12 13:00:00|19540.74|19540.74|19541.24|19541.24|19544.69|19544.69|19537.28|19537.28|0
1581512700000|2020-02-12 13:05:00|19542.66|19542.66|19542.51|19542.51|19547.02|19547.02|19541.25|19541.25|0
1581513000000|2020-02-12 13:10:00|19541.09|19541.09|19556.92|19556.92|19556.92|19556.92|19538.26|19538.26|0
1581513300000|2020-02-12 13:15:00|19556.39|19556.39|19534.29|19534.29|19556.39|19556.39|19533.57|19533.57|0
1581513600000|2020-02-12 13:20:00|19534.84|19534.84|19549.21|19549.21|19549.21|19549.21|19534.31|19534.31|0
1581513900000|2020-02-12 13:25:00|19547.79|19547.79|19540.51|19540.51|19549.36|19549.36|19539.6|19539.6|0
1581514200000|2020-02-12 13:30:00|19540.23|19540.23|19547.84|19547.84|19549.26|19549.26|19538.05|19538.05|0
1581514500000|2020-02-12 13:35:00|19546.42|19546.42|19559.5|19559.5|19559.53|19559.53|19544.72|19544.72|0
1581514800000|2020-02-12 13:40:00|19558.13|19558.13|19564.97|19564.97|19566.09|19566.09|19557.55|19557.55|0
1581515100000|2020-02-12 13:45:00|19564.24|19564.24|19547.49|19547.49|19564.24|19564.24|19545.96|19545.96|0
1581515400000|2020-02-12 13:50:00|19547.95|19547.95|19550.84|19550.84|19557.76|19557.76|19546.01|19546.01|0
1581515700000|2020-02-12 13:55:00|19550.95|19550.95|19565.77|19565.77|19565.77|19565.77|19550.5|19550.5|0
1581516000000|2020-02-12 14:00:00|19564.86|19564.86|19575|19575|19575|19575|19557.92|19557.92|0
1581516300000|2020-02-12 14:05:00|19576.12|19576.12|19564.19|19564.19|19576.12|19576.12|19560.93|19560.93|0
1581516600000|2020-02-12 14:10:00|19562.77|19562.77|19548.36|19548.36|19563|19563|19548.36|19548.36|0
1581516900000|2020-02-12 14:15:00|19547.83|19547.83|19520.98|19520.98|19547.83|19547.83|19520.98|19520.98|0
1581517200000|2020-02-12 14:20:00|19520.27|19520.27|19516.78|19516.78|19522.2|19522.2|19509.91|19509.91|0
1581517500000|2020-02-12 14:25:00|19515.36|19515.36|19535.02|19535.02|19535.02|19535.02|19513.28|19513.28|0
1581517800000|2020-02-12 14:30:00|19537.4|19537.4|19555.25|19555.25|19558.83|19558.83|19537.4|19537.4|0
1581518100000|2020-02-12 14:35:00|19555.99|19555.99|19559.6|19559.6|19559.6|19559.6|19544.94|19544.94|0
1581518400000|2020-02-12 14:40:00|19560.08|19560.08|19544.65|19544.65|19562.47|19562.47|19541.26|19541.26|0
1581518700000|2020-02-12 14:45:00|19543.23|19543.23|19540.52|19540.52|19546.53|19546.53|19537.83|19537.83|0
1581519000000|2020-02-12 14:50:00|19539.33|19539.33|19526.16|19526.16|19539.33|19539.33|19523.15|19523.15|0
1581519300000|2020-02-12 14:55:00|19526.44|19526.44|19512.64|19512.64|19526.97|19526.97|19509.74|19509.74|0
1581519600000|2020-02-12 15:00:00|19513.53|19513.53|19534.56|19534.56|19535.19|19535.19|19513.53|19513.53|0
1581519900000|2020-02-12 15:05:00|19534.28|19534.28|19532.94|19532.94|19542.79|19542.79|19532.94|19532.94|0
1581520200000|2020-02-12 15:10:00|19532.49|19532.49|19542.71|19542.71|19544.75|19544.75|19525.71|19525.71|0
1581520500000|2020-02-12 15:15:00|19542.25|19542.25|19532.68|19532.68|19542.25|19542.25|19531.81|19531.81|0
1581520800000|2020-02-12 15:20:00|19533.21|19533.21|19537.33|19537.33|19541.77|19541.77|19532.24|19532.24|0
1581521100000|2020-02-12 15:25:00|19536.87|19536.87|19548.6|19548.6|19549.17|19549.17|19535.98|19535.98|0
1581521400000|2020-02-12 15:30:00|19549.31|19549.31|19555.72|19555.72|19558.36|19558.36|19549.31|19549.31|0
1581521700000|2020-02-12 15:35:00|19556.25|19556.25|19560.39|19560.39|19560.39|19560.39|19554.53|19554.53|0
1581522000000|2020-02-12 15:40:00|19561.1|19561.1|19573.85|19573.85|19573.85|19573.85|19561.1|19561.1|0
1581522300000|2020-02-12 15:45:00|19574.59|19574.59|19585.84|19585.84|19592.66|19592.66|19574.59|19574.59|0
1581522600000|2020-02-12 15:50:00|19586.3|19586.3|19611.34|19611.34|19611.34|19611.34|19586.3|19586.3|0
1581522900000|2020-02-12 15:55:00|19609.92|19609.92|19597.11|19597.11|19609.92|19609.92|19593.46|19593.46|0
1581523200000|2020-02-12 16:00:00|19598.53|19598.53|19600.1|19600.1|19606.51|19606.51|19598.53|19598.53|0
1581523500000|2020-02-12 16:05:00|19600.56|19600.56|19604.84|19604.84|19606.97|19606.97|19600.25|19600.25|0
1581523800000|2020-02-12 16:10:00|19605.37|19605.37|19607.52|19607.52|19611.66|19611.66|19603.79|19603.79|0
1581524100000|2020-02-12 16:15:00|19607.97|19607.97|19617.53|19617.53|19617.99|19617.99|19606.55|19606.55|0
1581524400000|2020-02-12 16:20:00|19618.03|19618.03|19623.51|19623.51|19623.51|19623.51|19611.47|19611.47|0
1581524700000|2020-02-12 16:25:00|19623.63|19623.63|19615.72|19615.72|19626.48|19626.48|19608.05|19608.05|0
1581581700000|2020-02-13 08:15:00|19572.32|19572.32|19593.18|19593.18|19599.25|19599.25|19572.32|19572.32|0
1581582000000|2020-02-13 08:20:00|19592.44|19592.44|19580.59|19580.59|19592.44|19592.44|19562.67|19562.67|0
1581582300000|2020-02-13 08:25:00|19579.16|19579.16|19566.8|19566.8|19587.67|19587.67|19564.86|19564.86|0
1581582600000|2020-02-13 08:30:00|19565.38|19565.38|19562.56|19562.56|19577.32|19577.32|19546.11|19546.11|0
1581582900000|2020-02-13 08:35:00|19562.03|19562.03|19584.71|19584.71|19591.55|19591.55|19562.03|19562.03|0
1581583200000|2020-02-13 08:40:00|19584.99|19584.99|19580.9|19580.9|19586.93|19586.93|19569.84|19569.84|0
1581583500000|2020-02-13 08:45:00|19581.35|19581.35|19582.01|19582.01|19590.98|19590.98|19580.21|19580.21|0
1581583800000|2020-02-13 08:50:00|19578.43|19578.43|19545.85|19545.85|19579.86|19579.86|19543.92|19543.92|0
1581584100000|2020-02-13 08:55:00|19545.35|19545.35|19558.05|19558.05|19558.05|19558.05|19541.11|19541.11|0
1581584400000|2020-02-13 09:00:00|19560.99|19560.99|19564.93|19564.93|19575.19|19575.19|19547.78|19547.78|0
1581584700000|2020-02-13 09:05:00|19565.46|19565.46|19530.95|19530.95|19565.46|19565.46|19530.22|19530.22|0
1581585000000|2020-02-13 09:10:00|19529.13|19529.13|19502.5|19502.5|19529.13|19529.13|19502.04|19502.04|0
1581585300000|2020-02-13 09:15:00|19503.41|19503.41|19502.92|19502.92|19504.6|19504.6|19491.56|19491.56|0
1581585600000|2020-02-13 09:20:00|19504.34|19504.34|19507.31|19507.31|19524.42|19524.42|19504.34|19504.34|0
1581585900000|2020-02-13 09:25:00|19507.84|19507.84|19498.43|19498.43|19508.83|19508.83|19495.17|19495.17|0
1581586200000|2020-02-13 09:30:00|19498.96|19498.96|19513.31|19513.31|19518.13|19518.13|19497.69|19497.69|0
1581586500000|2020-02-13 09:35:00|19513.76|19513.76|19511.11|19511.11|19516.86|19516.86|19507.74|19507.74|0
1581586800000|2020-02-13 09:40:00|19510.4|19510.4|19519.84|19519.84|19519.84|19519.84|19503.06|19503.06|0
1581587100000|2020-02-13 09:45:00|19521.38|19521.38|19517.54|19517.54|19522.1|19522.1|19508.35|19508.35|0
1581587400000|2020-02-13 09:50:00|19516.12|19516.12|19508.2|19508.2|19516.12|19516.12|19491.44|19491.44|0
1581587700000|2020-02-13 09:55:00|19508.48|19508.48|19496.66|19496.66|19524.17|19524.17|19496.66|19496.66|0
1581588000000|2020-02-13 10:00:00|19496.39|19496.39|19498.12|19498.12|19502.13|19502.13|19492.69|19492.69|0
1581588300000|2020-02-13 10:05:00|19497.39|19497.39|19482.24|19482.24|19497.76|19497.76|19477.95|19477.95|0
1581588600000|2020-02-13 10:10:00|19481.5|19481.5|19476.7|19476.7|19488.05|19488.05|19463.98|19463.98|0
1581588900000|2020-02-13 10:15:00|19478.12|19478.12|19480.44|19480.44|19480.44|19480.44|19469.64|19469.64|0
1581589200000|2020-02-13 10:20:00|19479.53|19479.53|19479.23|19479.23|19489.88|19489.88|19475.69|19475.69|0
1581589500000|2020-02-13 10:25:00|19480.4|19480.4|19477.38|19477.38|19482.68|19482.68|19473.31|19473.31|0
1581589800000|2020-02-13 10:30:00|19477.14|19477.14|19469.45|19469.45|19477.83|19477.83|19467.12|19467.12|0
1581590100000|2020-02-13 10:35:00|19472.29|19472.29|19473|19473|19473|19473|19458.32|19458.32|0
1581590400000|2020-02-13 10:40:00|19472.37|19472.37|19457.78|19457.78|19472.37|19472.37|19455.76|19455.76|0
1581590700000|2020-02-13 10:45:00|19457.32|19457.32|19456.14|19456.14|19457.32|19457.32|19440.47|19440.47|0
1581591000000|2020-02-13 10:50:00|19454.67|19454.67|19466.57|19466.57|19471.85|19471.85|19450.04|19450.04|0
1581591300000|2020-02-13 10:55:00|19466.29|19466.29|19459.76|19459.76|19466.29|19466.29|19457.36|19457.36|0
1581591600000|2020-02-13 11:00:00|19461.18|19461.18|19457.25|19457.25|19462.08|19462.08|19446.24|19446.24|0
1581591900000|2020-02-13 11:05:00|19456.25|19456.25|19456.17|19456.17|19459.28|19459.28|19445.85|19445.85|0
1581592200000|2020-02-13 11:10:00|19454.75|19454.75|19439.42|19439.42|19457.64|19457.64|19435.16|19435.16|0
1581592500000|2020-02-13 11:15:00|19438|19438|19439.38|19439.38|19441.53|19441.53|19433.84|19433.84|0
1581592800000|2020-02-13 11:20:00|19437.96|19437.96|19466.95|19466.95|19469.79|19469.79|19437.96|19437.96|0
1581593100000|2020-02-13 11:25:00|19467.23|19467.23|19465.18|19465.18|19467.23|19467.23|19459.73|19459.73|0
1581593400000|2020-02-13 11:30:00|19462.34|19462.34|19457.45|19457.45|19467.38|19467.38|19455.28|19455.28|0
1581593700000|2020-02-13 11:35:00|19458.86|19458.86|19482.84|19482.84|19485.29|19485.29|19455.07|19455.07|0
1581594000000|2020-02-13 11:40:00|19483.29|19483.29|19506.59|19506.59|19506.59|19506.59|19482.76|19482.76|0
1581594300000|2020-02-13 11:45:00|19507.32|19507.32|19532.63|19532.63|19534.96|19534.96|19506.67|19506.67|0
1581594600000|2020-02-13 11:50:00|19531.72|19531.72|19532.3|19532.3|19538.39|19538.39|19527.97|19527.97|0
1581594900000|2020-02-13 11:55:00|19526.62|19526.62|19507.84|19507.84|19530.78|19530.78|19507.84|19507.84|0
1581595200000|2020-02-13 12:00:00|19509.2|19509.2|19508.41|19508.41|19510.22|19510.22|19502.97|19502.97|0
1581595500000|2020-02-13 12:05:00|19507.68|19507.68|19498.53|19498.53|19507.68|19507.68|19498.53|19498.53|0
1581595800000|2020-02-13 12:10:00|19492.85|19492.85|19496.74|19496.74|19503.03|19503.03|19488.08|19488.08|0
1581596100000|2020-02-13 12:15:00|19497.98|19497.98|19499.05|19499.05|19502.41|19502.41|19497.19|19497.19|0
1581596400000|2020-02-13 12:20:00|19499.96|19499.96|19506.6|19506.6|19516.93|19516.93|19499.96|19499.96|0
1581596700000|2020-02-13 12:25:00|19507.51|19507.51|19492.69|19492.69|19507.51|19507.51|19487.52|19487.52|0
1581597000000|2020-02-13 12:30:00|19491.27|19491.27|19496.05|19496.05|19496.05|19496.05|19486.9|19486.9|0
1581597300000|2020-02-13 12:35:00|19495.77|19495.77|19501.34|19501.34|19511.51|19511.51|19492.66|19492.66|0
1581597600000|2020-02-13 12:40:00|19504.18|19504.18|19503.43|19503.43|19514.5|19514.5|19503.39|19503.39|0
1581597900000|2020-02-13 12:45:00|19504.84|19504.84|19508.21|19508.21|19513.18|19513.18|19504.84|19504.84|0
1581598200000|2020-02-13 12:50:00|19507.3|19507.3|19511.35|19511.35|19516.32|19516.32|19502.15|19502.15|0
1581598500000|2020-02-13 12:55:00|19511.59|19511.59|19510.84|19510.84|19512.13|19512.13|19502.87|19502.87|0
1581598800000|2020-02-13 13:00:00|19511.56|19511.56|19521.81|19521.81|19529.96|19529.96|19511.56|19511.56|0
1581599100000|2020-02-13 13:05:00|19521.28|19521.28|19500.01|19500.01|19521.28|19521.28|19498.14|19498.14|0
1581599400000|2020-02-13 13:10:00|19499.74|19499.74|19494.49|19494.49|19504.23|19504.23|19494.49|19494.49|0
1581599700000|2020-02-13 13:15:00|19494.94|19494.94|19487.59|19487.59|19495.66|19495.66|19486.17|19486.17|0
1581600000000|2020-02-13 13:20:00|19488.32|19488.32|19500.49|19500.49|19501.91|19501.91|19487.37|19487.37|0
1581600300000|2020-02-13 13:25:00|19501.91|19501.91|19501.75|19501.75|19506.85|19506.85|19495.92|19495.92|0
1581600600000|2020-02-13 13:30:00|19502.66|19502.66|19505.37|19505.37|19507.87|19507.87|19496.62|19496.62|0
1581600900000|2020-02-13 13:35:00|19505.64|19505.64|19490.26|19490.26|19508.48|19508.48|19487.84|19487.84|0
1581601200000|2020-02-13 13:40:00|19491|19491|19503.25|19503.25|19503.25|19503.25|19486.99|19486.99|0
1581601500000|2020-02-13 13:45:00|19501.83|19501.83|19508.75|19508.75|19509.25|19509.25|19498.69|19498.69|0
1581601800000|2020-02-13 13:50:00|19509.21|19509.21|19519.51|19519.51|19519.51|19519.51|19503.94|19503.94|0
1581602100000|2020-02-13 13:55:00|19521.82|19521.82|19498.1|19498.1|19528.18|19528.18|19498.1|19498.1|0
1581602400000|2020-02-13 14:00:00|19497.58|19497.58|19487.73|19487.73|19497.58|19497.58|19487.52|19487.52|0
1581602700000|2020-02-13 14:05:00|19486.31|19486.31|19484.38|19484.38|19487.73|19487.73|19473.94|19473.94|0
1581603000000|2020-02-13 14:10:00|19487.22|19487.22|19486.17|19486.17|19497.45|19497.45|19484.29|19484.29|0
1581603300000|2020-02-13 14:15:00|19484.75|19484.75|19492.44|19492.44|19492.44|19492.44|19473.61|19473.61|0
1581603600000|2020-02-13 14:20:00|19491.02|19491.02|19483.08|19483.08|19492.44|19492.44|19483.08|19483.08|0
1581603900000|2020-02-13 14:25:00|19485.91|19485.91|19494.84|19494.84|19496.26|19496.26|19479.32|19479.32|0
1581604200000|2020-02-13 14:30:00|19495.34|19495.34|19512.51|19512.51|19530.31|19530.31|19492.48|19492.48|0
1581604500000|2020-02-13 14:35:00|19512.58|19512.58|19511.08|19511.08|19524.22|19524.22|19507.64|19507.64|0
1581604800000|2020-02-13 14:40:00|19510.17|19510.17|19501.85|19501.85|19512.17|19512.17|19499.36|19499.36|0
1581605100000|2020-02-13 14:45:00|19506.11|19506.11|19511.64|19511.64|19511.64|19511.64|19500.4|19500.4|0
1581605400000|2020-02-13 14:50:00|19512.83|19512.83|19522.2|19522.2|19530.12|19530.12|19509.84|19509.84|0
1581605700000|2020-02-13 14:55:00|19521.67|19521.67|19507.11|19507.11|19525.5|19525.5|19504.74|19504.74|0
1581606000000|2020-02-13 15:00:00|19506.58|19506.58|19492.69|19492.69|19508|19508|19487.28|19487.28|0
1581606300000|2020-02-13 15:05:00|19493.42|19493.42|19507.33|19507.33|19509.89|19509.89|19488.78|19488.78|0
1581606600000|2020-02-13 15:10:00|19508.32|19508.32|19515.17|19515.17|19515.17|19515.17|19498.64|19498.64|0
1581606900000|2020-02-13 15:15:00|19515.63|19515.63|19521.06|19521.06|19521.06|19521.06|19506.89|19506.89|0
1581607200000|2020-02-13 15:20:00|19520.6|19520.6|19523.14|19523.14|19526.8|19526.8|19515.24|19515.24|0
1581607500000|2020-02-13 15:25:00|19522.69|19522.69|19525.37|19525.37|19525.37|19525.37|19514.16|19514.16|0
1581607800000|2020-02-13 15:30:00|19526.79|19526.79|19526.8|19526.8|19528.9|19528.9|19514.48|19514.48|0
1581608100000|2020-02-13 15:35:00|19526.07|19526.07|19534.53|19534.53|19540.83|19540.83|19524.16|19524.16|0
1581608400000|2020-02-13 15:40:00|19533.79|19533.79|19559.07|19559.07|19562.93|19562.93|19533.34|19533.34|0
1581608700000|2020-02-13 15:45:00|19557.66|19557.66|19558.09|19558.09|19566.49|19566.49|19557.4|19557.4|0
1581609000000|2020-02-13 15:50:00|19555.25|19555.25|19549.13|19549.13|19556.98|19556.98|19547.12|19547.12|0
1581609300000|2020-02-13 15:55:00|19549.58|19549.58|19556.27|19556.27|19565.07|19565.07|19548.63|19548.63|0
1581609600000|2020-02-13 16:00:00|19555.54|19555.54|19565.12|19565.12|19567.98|19567.98|19555.54|19555.54|0
1581609900000|2020-02-13 16:05:00|19564.4|19564.4|19571.33|19571.33|19573.46|19573.46|19563.57|19563.57|0
1581610200000|2020-02-13 16:10:00|19569.91|19569.91|19558.6|19558.6|19578.75|19578.75|19558.6|19558.6|0
1581610500000|2020-02-13 16:15:00|19560.02|19560.02|19569.16|19569.16|19569.16|19569.16|19557.96|19557.96|0
1581610800000|2020-02-13 16:20:00|19569.61|19569.61|19569.81|19569.81|19575.9|19575.9|19568.18|19568.18|0
1581611100000|2020-02-13 16:25:00|19569.31|19569.31|19552.73|19552.73|19575.79|19575.79|19551.31|19551.31|0
1581668100000|2020-02-14 08:15:00|19609.04|19609.04|19638.73|19638.73|19649.08|19649.08|19609.04|19609.04|0
1581668400000|2020-02-14 08:20:00|19634.47|19634.47|19644.07|19644.07|19646.06|19646.06|19615.37|19615.37|0
1581668700000|2020-02-14 08:25:00|19644.81|19644.81|19644.59|19644.59|19657.07|19657.07|19643.39|19643.39|0
1581669000000|2020-02-14 08:30:00|19646.36|19646.36|19660.38|19660.38|19661.85|19661.85|19636.87|19636.87|0
1581669300000|2020-02-14 08:35:00|19658.96|19658.96|19653.49|19653.49|19664.52|19664.52|19652.03|19652.03|0
1581669600000|2020-02-14 08:40:00|19652.93|19652.93|19658.82|19658.82|19660.24|19660.24|19646.23|19646.23|0
1581669900000|2020-02-14 08:45:00|19659.53|19659.53|19686.85|19686.85|19708.37|19708.37|19659.53|19659.53|0
1581670200000|2020-02-14 08:50:00|19687.59|19687.59|19682.22|19682.22|19698.35|19698.35|19674.97|19674.97|0
1581670500000|2020-02-14 08:55:00|19681.71|19681.71|19679.45|19679.45|19688.09|19688.09|19673.26|19673.26|0
1581670800000|2020-02-14 09:00:00|19679.98|19679.98|19677.61|19677.61|19682.72|19682.72|19668.15|19668.15|0
1581671100000|2020-02-14 09:05:00|19676.19|19676.19|19684.45|19684.45|19684.45|19684.45|19662.61|19662.61|0
1581671400000|2020-02-14 09:10:00|19684.73|19684.73|19703.01|19703.01|19703.01|19703.01|19677.16|19677.16|0
1581671700000|2020-02-14 09:15:00|19702.73|19702.73|19737.76|19737.76|19744.3|19744.3|19700.59|19700.59|0
1581672000000|2020-02-14 09:20:00|19739.18|19739.18|19721.52|19721.52|19745.65|19745.65|19721.52|19721.52|0
1581672300000|2020-02-14 09:25:00|19719.32|19719.32|19736.98|19736.98|19736.98|19736.98|19709.87|19709.87|0
1581672600000|2020-02-14 09:30:00|19737.72|19737.72|19728.64|19728.64|19743.03|19743.03|19722.68|19722.68|0
1581672900000|2020-02-14 09:35:00|19729.1|19729.1|19715.13|19715.13|19731.87|19731.87|19714.14|19714.14|0
1581673200000|2020-02-14 09:40:00|19715.85|19715.85|19713.32|19713.32|19730.66|19730.66|19713.32|19713.32|0
1581673500000|2020-02-14 09:45:00|19712.41|19712.41|19703.21|19703.21|19716.11|19716.11|19700.83|19700.83|0
1581673800000|2020-02-14 09:50:00|19702.48|19702.48|19706.05|19706.05|19706.58|19706.58|19698.9|19698.9|0
1581674100000|2020-02-14 09:55:00|19705.6|19705.6|19697.48|19697.48|19706.66|19706.66|19696.7|19696.7|0
1581674400000|2020-02-14 10:00:00|19696.97|19696.97|19698.73|19698.73|19702.63|19702.63|19688.64|19688.64|0
1581674700000|2020-02-14 10:05:00|19699.26|19699.26|19715.64|19715.64|19715.64|19715.64|19697.6|19697.6|0
1581675000000|2020-02-14 10:10:00|19716.13|19716.13|19717.46|19717.46|19719.79|19719.79|19710.42|19710.42|0
1581675300000|2020-02-14 10:15:00|19717.92|19717.92|19699.6|19699.6|19717.92|19717.92|19698.51|19698.51|0
1581675600000|2020-02-14 10:20:00|19700.05|19700.05|19692.57|19692.57|19700.05|19700.05|19689|19689|0
1581675900000|2020-02-14 10:25:00|19693.99|19693.99|19698.52|19698.52|19698.52|19698.52|19688.74|19688.74|0
1581676200000|2020-02-14 10:30:00|19694.91|19694.91|19675.88|19675.88|19694.91|19694.91|19674.23|19674.23|0
1581676500000|2020-02-14 10:35:00|19676.59|19676.59|19676.5|19676.5|19680.06|19680.06|19673|19673|0
1581676800000|2020-02-14 10:40:00|19677.01|19677.01|19687.07|19687.07|19687.07|19687.07|19667.51|19667.51|0
1581677100000|2020-02-14 10:45:00|19687.98|19687.98|19684.14|19684.14|19688.33|19688.33|19680.47|19680.47|0
1581677400000|2020-02-14 10:50:00|19682.72|19682.72|19676.51|19676.51|19685.3|19685.3|19675.08|19675.08|0
1581677700000|2020-02-14 10:55:00|19675.09|19675.09|19656.71|19656.71|19675.58|19675.58|19653.87|19653.87|0
1581678000000|2020-02-14 11:00:00|19658.12|19658.12|19647.71|19647.71|19658.12|19658.12|19647.71|19647.71|0
1581678300000|2020-02-14 11:05:00|19646.02|19646.02|19635.21|19635.21|19646.02|19646.02|19634.32|19634.32|0
1581678600000|2020-02-14 11:10:00|19636.63|19636.63|19655.39|19655.39|19655.39|19655.39|19633|19633|0
1581678900000|2020-02-14 11:15:00|19656.82|19656.82|19651.41|19651.41|19657.38|19657.38|19645.85|19645.85|0
1581679200000|2020-02-14 11:20:00|19654.25|19654.25|19655.67|19655.67|19663.18|19663.18|19650|19650|0
1581679500000|2020-02-14 11:25:00|19654.24|19654.24|19653.16|19653.16|19662.13|19662.13|19651.23|19651.23|0
1581679800000|2020-02-14 11:30:00|19654.58|19654.58|19645.51|19645.51|19656.45|19656.45|19641|19641|0
1581680100000|2020-02-14 11:35:00|19644.09|19644.09|19642.43|19642.43|19648.39|19648.39|19639.66|19639.66|0
1581680400000|2020-02-14 11:40:00|19641.87|19641.87|19646.8|19646.8|19648.7|19648.7|19640.69|19640.69|0
1581680700000|2020-02-14 11:45:00|19647.71|19647.71|19649.37|19649.37|19654.22|19654.22|19647.25|19647.25|0
1581681000000|2020-02-14 11:50:00|19648.65|19648.65|19656.15|19656.15|19659.12|19659.12|19645.68|19645.68|0
1581681300000|2020-02-14 11:55:00|19654.3|19654.3|19651.63|19651.63|19655.1|19655.1|19650.58|19650.58|0
1581681600000|2020-02-14 12:00:00|19651.27|19651.27|19657.84|19657.84|19657.84|19657.84|19645.2|19645.2|0
1581681900000|2020-02-14 12:05:00|19657.35|19657.35|19657.01|19657.01|19658.37|19658.37|19651.77|19651.77|0
1581682200000|2020-02-14 12:10:00|19655.59|19655.59|19655.52|19655.52|19658.64|19658.64|19652.52|19652.52|0
1581682500000|2020-02-14 12:15:00|19655.8|19655.8|19652.11|19652.11|19657.06|19657.06|19648.12|19648.12|0
1581682800000|2020-02-14 12:20:00|19651.38|19651.38|19641.28|19641.28|19652.61|19652.61|19641.2|19641.2|0
1581683100000|2020-02-14 12:25:00|19641|19641|19643.91|19643.91|19645.32|19645.32|19636.19|19636.19|0
1581683400000|2020-02-14 12:30:00|19644.36|19644.36|19640.43|19640.43|19645.96|19645.96|19638.5|19638.5|0
1581683700000|2020-02-14 12:35:00|19640.94|19640.94|19633.82|19633.82|19645.68|19645.68|19633.82|19633.82|0
1581684000000|2020-02-14 12:40:00|19633.11|19633.11|19631.06|19631.06|19637.82|19637.82|19622.1|19622.1|0
1581684300000|2020-02-14 12:45:00|19629.64|19629.64|19628.72|19628.72|19631.31|19631.31|19624.69|19624.69|0
1581684600000|2020-02-14 12:50:00|19627.98|19627.98|19631.87|19631.87|19632.22|19632.22|19621.22|19621.22|0
1581684900000|2020-02-14 12:55:00|19633.3|19633.3|19649.98|19649.98|19650.38|19650.38|19633.3|19633.3|0
1581685200000|2020-02-14 13:00:00|19651.39|19651.39|19663.23|19663.23|19666.33|19666.33|19651.39|19651.39|0
1581685500000|2020-02-14 13:05:00|19663.94|19663.94|19672.83|19672.83|19676.48|19676.48|19656.72|19656.72|0
1581685800000|2020-02-14 13:10:00|19672.11|19672.11|19669.55|19669.55|19674.17|19674.17|19669.1|19669.1|0
1581686100000|2020-02-14 13:15:00|19670.01|19670.01|19660.03|19660.03|19671.01|19671.01|19655.96|19655.96|0
1581686400000|2020-02-14 13:20:00|19659.12|19659.12|19668.36|19668.36|19668.7|19668.7|19657.95|19657.95|0
1581686700000|2020-02-14 13:25:00|19668.89|19668.89|19682.9|19682.9|19685.74|19685.74|19668.89|19668.89|0
1581687000000|2020-02-14 13:30:00|19679.61|19679.61|19658.69|19658.69|19679.61|19679.61|19656.09|19656.09|0
1581687300000|2020-02-14 13:35:00|19661.52|19661.52|19652.8|19652.8|19664.54|19664.54|19652.27|19652.27|0
1581687600000|2020-02-14 13:40:00|19651.61|19651.61|19648.1|19648.1|19652.12|19652.12|19645.51|19645.51|0
1581687900000|2020-02-14 13:45:00|19646.68|19646.68|19638.77|19638.77|19646.68|19646.68|19637.83|19637.83|0
1581688200000|2020-02-14 13:50:00|19638.05|19638.05|19641.71|19641.71|19644.36|19644.36|19636.01|19636.01|0
1581688500000|2020-02-14 13:55:00|19643.13|19643.13|19650.38|19650.38|19650.91|19650.91|19643.13|19643.13|0
1581688800000|2020-02-14 14:00:00|19649.67|19649.67|19648.87|19648.87|19655.21|19655.21|19648.87|19648.87|0
1581689100000|2020-02-14 14:05:00|19647.45|19647.45|19645.43|19645.43|19652.38|19652.38|19644.24|19644.24|0
1581689400000|2020-02-14 14:10:00|19644.95|19644.95|19632.56|19632.56|19644.95|19644.95|19629.73|19629.73|0
1581689700000|2020-02-14 14:15:00|19632.04|19632.04|19638.26|19638.26|19643.94|19643.94|19630.04|19630.04|0
1581690000000|2020-02-14 14:20:00|19639.17|19639.17|19638.02|19638.02|19646.87|19646.87|19637.31|19637.31|0
1581690300000|2020-02-14 14:25:00|19637.49|19637.49|19633.17|19633.17|19638.92|19638.92|19631.26|19631.26|0
1581690600000|2020-02-14 14:30:00|19634.59|19634.59|19636.5|19636.5|19641.02|19641.02|19633.18|19633.18|0
1581690900000|2020-02-14 14:35:00|19637.93|19637.93|19647.2|19647.2|19647.2|19647.2|19629.4|19629.4|0
1581691200000|2020-02-14 14:40:00|19649.79|19649.79|19643.81|19643.81|19651.02|19651.02|19643.81|19643.81|0
1581691500000|2020-02-14 14:45:00|19643.53|19643.53|19641.26|19641.26|19647.67|19647.67|19638.31|19638.31|0
1581691800000|2020-02-14 14:50:00|19640.55|19640.55|19621.99|19621.99|19640.55|19640.55|19619.87|19619.87|0
1581692100000|2020-02-14 14:55:00|19621.28|19621.28|19640.4|19640.4|19640.4|19640.4|19621.28|19621.28|0
1581692400000|2020-02-14 15:00:00|19638.98|19638.98|19643.38|19643.38|19644.88|19644.88|19636.37|19636.37|0
1581692700000|2020-02-14 15:05:00|19643.91|19643.91|19642.74|19642.74|19645.35|19645.35|19639|19639|0
1581693000000|2020-02-14 15:10:00|19641.32|19641.32|19639.96|19639.96|19642.39|19642.39|19632.86|19632.86|0
1581693300000|2020-02-14 15:15:00|19640.42|19640.42|19656.67|19656.67|19656.67|19656.67|19640.42|19640.42|0
1581693600000|2020-02-14 15:20:00|19657.13|19657.13|19648.39|19648.39|19657.4|19657.4|19647.61|19647.61|0
1581693900000|2020-02-14 15:25:00|19648.84|19648.84|19655.25|19655.25|19656.02|19656.02|19644.46|19644.46|0
1581694200000|2020-02-14 15:30:00|19652.41|19652.41|19676|19676|19676|19676|19651.43|19651.43|0
1581694500000|2020-02-14 15:35:00|19677.18|19677.18|19679.28|19679.28|19679.33|19679.33|19675.13|19675.13|0
1581694800000|2020-02-14 15:40:00|19679|19679|19678.14|19678.14|19683.85|19683.85|19678.14|19678.14|0
1581695100000|2020-02-14 15:45:00|19679.56|19679.56|19689.19|19689.19|19690.55|19690.55|19679.56|19679.56|0
1581695400000|2020-02-14 15:50:00|19686.35|19686.35|19693.62|19693.62|19695.88|19695.88|19686.35|19686.35|0
1581695700000|2020-02-14 15:55:00|19692.2|19692.2|19698.65|19698.65|19701.49|19701.49|19690.78|19690.78|0
1581696000000|2020-02-14 16:00:00|19698.19|19698.19|19688.15|19688.15|19698.65|19698.65|19684.4|19684.4|0
1581696300000|2020-02-14 16:05:00|19687.44|19687.44|19681.68|19681.68|19687.52|19687.52|19679.28|19679.28|0
1581696600000|2020-02-14 16:10:00|19682.13|19682.13|19685.95|19685.95|19693.16|19693.16|19680.75|19680.75|0
1581696900000|2020-02-14 16:15:00|19686.66|19686.66|19690.78|19690.78|19693.85|19693.85|19685.2|19685.2|0
1581697200000|2020-02-14 16:20:00|19690.25|19690.25|19689.08|19689.08|19690.49|19690.49|19680.6|19680.6|0
1581697500000|2020-02-14 16:25:00|19689.6|19689.6|19682.93|19682.93|19691.27|19691.27|19682.93|19682.93|0
1581927300000|2020-02-17 08:15:00|19763.84|19763.84|19792.01|19792.01|19802.5|19802.5|19763.56|19763.56|0
1581927600000|2020-02-17 08:20:00|19790.43|19790.43|19783.63|19783.63|19808.6|19808.6|19782.2|19782.2|0
1581927900000|2020-02-17 08:25:00|19785.73|19785.73|19783.93|19783.93|19793.66|19793.66|19781.8|19781.8|0
1581928200000|2020-02-17 08:30:00|19783.02|19783.02|19732.7|19732.7|19789.66|19789.66|19730.49|19730.49|0
1581928500000|2020-02-17 08:35:00|19733.61|19733.61|19741.92|19741.92|19746.82|19746.82|19733.61|19733.61|0
1581928800000|2020-02-17 08:40:00|19742.45|19742.45|19737.5|19737.5|19758.2|19758.2|19737.5|19737.5|0
1581929100000|2020-02-17 08:45:00|19736.77|19736.77|19738.24|19738.24|19752.78|19752.78|19733.58|19733.58|0
1581929400000|2020-02-17 08:50:00|19736.36|19736.36|19760.5|19760.5|19763.62|19763.62|19732.47|19732.47|0
1581929700000|2020-02-17 08:55:00|19760.04|19760.04|19754.07|19754.07|19765.3|19765.3|19754.07|19754.07|0
1581930000000|2020-02-17 09:00:00|19755.24|19755.24|19755.99|19755.99|19759.28|19759.28|19749.97|19749.97|0
1581930300000|2020-02-17 09:05:00|19753.15|19753.15|19766.11|19766.11|19766.11|19766.11|19741.64|19741.64|0
1581930600000|2020-02-17 09:10:00|19766.39|19766.39|19779.94|19779.94|19779.94|19779.94|19766.39|19766.39|0
1581930900000|2020-02-17 09:15:00|19781.36|19781.36|19773.47|19773.47|19787.1|19787.1|19773.02|19773.02|0
1581931200000|2020-02-17 09:20:00|19772.74|19772.74|19756.05|19756.05|19772.74|19772.74|19756.05|19756.05|0
1581931500000|2020-02-17 09:25:00|19754.64|19754.64|19771.7|19771.7|19771.92|19771.92|19753.8|19753.8|0
1581931800000|2020-02-17 09:30:00|19767.44|19767.44|19766.43|19766.43|19769.31|19769.31|19763.62|19763.62|0
1581932100000|2020-02-17 09:35:00|19765.17|19765.17|19760.54|19760.54|19765.17|19765.17|19753.09|19753.09|0
1581932400000|2020-02-17 09:40:00|19760.08|19760.08|19767.42|19767.42|19767.42|19767.42|19759.56|19759.56|0
1581932700000|2020-02-17 09:45:00|19769.4|19769.4|19769.32|19769.32|19775.81|19775.81|19767.78|19767.78|0
1581933000000|2020-02-17 09:50:00|19770.74|19770.74|19765.11|19765.11|19770.74|19770.74|19764.14|19764.14|0
1581933300000|2020-02-17 09:55:00|19765.39|19765.39|19754.42|19754.42|19765.39|19765.39|19754.42|19754.42|0
1581933600000|2020-02-17 10:00:00|19753.45|19753.45|19769.06|19769.06|19770.48|19770.48|19752.99|19752.99|0
1581933900000|2020-02-17 10:05:00|19767.64|19767.64|19760.63|19760.63|19767.64|19767.64|19755.47|19755.47|0
1581934200000|2020-02-17 10:10:00|19761.13|19761.13|19737.26|19737.26|19762.83|19762.83|19737.26|19737.26|0
1581934500000|2020-02-17 10:15:00|19735.36|19735.36|19729.09|19729.09|19739.02|19739.02|19729.09|19729.09|0
1581934800000|2020-02-17 10:20:00|19729.61|19729.61|19731.55|19731.55|19733.68|19733.68|19727.26|19727.26|0
1581935100000|2020-02-17 10:25:00|19732.96|19732.96|19719.95|19719.95|19734.08|19734.08|19718.54|19718.54|0
1581935400000|2020-02-17 10:30:00|19719.12|19719.12|19706.6|19706.6|19719.12|19719.12|19703.61|19703.61|0
1581935700000|2020-02-17 10:35:00|19707.31|19707.31|19702.82|19702.82|19710.61|19710.61|19702.82|19702.82|0
1581936000000|2020-02-17 10:40:00|19702.09|19702.09|19702.63|19702.63|19706.27|19706.27|19697.74|19697.74|0
1581936300000|2020-02-17 10:45:00|19704.05|19704.05|19708.68|19708.68|19711.07|19711.07|19703.09|19703.09|0
1581936600000|2020-02-17 10:50:00|19708.15|19708.15|19702.64|19702.64|19709.34|19709.34|19702.64|19702.64|0
1581936900000|2020-02-17 10:55:00|19704.06|19704.06|19698.47|19698.47|19707.05|19707.05|19698.47|19698.47|0
1581937200000|2020-02-17 11:00:00|19698.95|19698.95|19692.53|19692.53|19698.95|19698.95|19689.71|19689.71|0
1581937500000|2020-02-17 11:05:00|19692.05|19692.05|19692.33|19692.33|19696.37|19696.37|19689.09|19689.09|0
1581937800000|2020-02-17 11:10:00|19692.05|19692.05|19691.29|19691.29|19694.01|19694.01|19688.88|19688.88|0
1581938100000|2020-02-17 11:15:00|19690.84|19690.84|19685.13|19685.13|19693.69|19693.69|19685.13|19685.13|0
1581938400000|2020-02-17 11:20:00|19684.68|19684.68|19683.55|19683.55|19690.75|19690.75|19681.93|19681.93|0
1581938700000|2020-02-17 11:25:00|19684.27|19684.27|19673.62|19673.62|19687.1|19687.1|19672.9|19672.9|0
1581939000000|2020-02-17 11:30:00|19674.15|19674.15|19677.17|19677.17|19678.22|19678.22|19674.15|19674.15|0
1581939300000|2020-02-17 11:35:00|19678.59|19678.59|19679.59|19679.59|19681.77|19681.77|19674.31|19674.31|0
1581939600000|2020-02-17 11:40:00|19680.3|19680.3|19694.97|19694.97|19698.28|19698.28|19678.88|19678.88|0
1581939900000|2020-02-17 11:45:00|19693.55|19693.55|19691.79|19691.79|19695.16|19695.16|19691.35|19691.35|0
1581940200000|2020-02-17 11:50:00|19691.05|19691.05|19684.46|19684.46|19692.75|19692.75|19684.46|19684.46|0
1581940500000|2020-02-17 11:55:00|19684|19684|19695.09|19695.09|19695.76|19695.76|19684|19684|0
1581940800000|2020-02-17 12:00:00|19694.63|19694.63|19677.27|19677.27|19697.8|19697.8|19677.27|19677.27|0
1581941100000|2020-02-17 12:05:00|19677.72|19677.72|19672.92|19672.92|19683.98|19683.98|19672.92|19672.92|0
1581941400000|2020-02-17 12:10:00|19672.39|19672.39|19680.96|19680.96|19680.96|19680.96|19672.39|19672.39|0
1581941700000|2020-02-17 12:15:00|19681.24|19681.24|19680.43|19680.43|19682.87|19682.87|19679.37|19679.37|0
1581942000000|2020-02-17 12:20:00|19684.69|19684.69|19681.34|19681.34|19687.14|19687.14|19680.43|19680.43|0
1581942300000|2020-02-17 12:25:00|19680.63|19680.63|19665.44|19665.44|19681.34|19681.34|19665.44|19665.44|0
1581942600000|2020-02-17 12:30:00|19666.86|19666.86|19656.19|19656.19|19666.86|19666.86|19655.93|19655.93|0
1581942900000|2020-02-17 12:35:00|19655.47|19655.47|19655.44|19655.44|19658.72|19658.72|19654.32|19654.32|0
1581943200000|2020-02-17 12:40:00|19654.02|19654.02|19657.1|19657.1|19657.62|19657.62|19650.7|19650.7|0
1581943500000|2020-02-17 12:45:00|19656.65|19656.65|19649.73|19649.73|19656.65|19656.65|19649.73|19649.73|0
1581943800000|2020-02-17 12:50:00|19650.25|19650.25|19648.28|19648.28|19650.8|19650.8|19647.93|19647.93|0
1581944100000|2020-02-17 12:55:00|19648.56|19648.56|19641.99|19641.99|19650.35|19650.35|19641.99|19641.99|0
1581944400000|2020-02-17 13:00:00|19642.44|19642.44|19652.24|19652.24|19652.24|19652.24|19642.44|19642.44|0
1581944700000|2020-02-17 13:05:00|19651.51|19651.51|19657|19657|19657.02|19657.02|19650.79|19650.79|0
1581945000000|2020-02-17 13:10:00|19655.58|19655.58|19655.78|19655.78|19658.42|19658.42|19655.58|19655.58|0
1581945300000|2020-02-17 13:15:00|19653.88|19653.88|19650.31|19650.31|19653.88|19653.88|19648.72|19648.72|0
1581945600000|2020-02-17 13:20:00|19649.78|19649.78|19653.91|19653.91|19655.33|19655.33|19649.78|19649.78|0
1581945900000|2020-02-17 13:25:00|19652.27|19652.27|19653.94|19653.94|19655.64|19655.64|19648.66|19648.66|0
1581946200000|2020-02-17 13:30:00|19651.79|19651.79|19645.07|19645.07|19651.79|19651.79|19643.9|19643.9|0
1581946500000|2020-02-17 13:35:00|19643.65|19643.65|19647.93|19647.93|19650.12|19650.12|19641.6|19641.6|0
1581946800000|2020-02-17 13:40:00|19649.35|19649.35|19644.6|19644.6|19649.35|19649.35|19644.6|19644.6|0
1581947100000|2020-02-17 13:45:00|19643.89|19643.89|19640.94|19640.94|19647.19|19647.19|19639.6|19639.6|0
1581947400000|2020-02-17 13:50:00|19641.65|19641.65|19645.11|19645.11|19647.01|19647.01|19641.65|19641.65|0
1581947700000|2020-02-17 13:55:00|19643.69|19643.69|19649.45|19649.45|19649.45|19649.45|19640.59|19640.59|0
1581948000000|2020-02-17 14:00:00|19649.96|19649.96|19651.33|19651.33|19654.31|19654.31|19648.08|19648.08|0
1581948300000|2020-02-17 14:05:00|19652.05|19652.05|19649.02|19649.02|19652.05|19652.05|19648.45|19648.45|0
1581948600000|2020-02-17 14:10:00|19650.44|19650.44|19654.25|19654.25|19657.53|19657.53|19650.44|19650.44|0
1581948900000|2020-02-17 14:15:00|19652.83|19652.83|19652.96|19652.96|19653.52|19653.52|19648.78|19648.78|0
1581949200000|2020-02-17 14:20:00|19653.42|19653.42|19656.68|19656.68|19658.13|19658.13|19651.3|19651.3|0
1581949500000|2020-02-17 14:25:00|19658.07|19658.07|19675.35|19675.35|19675.35|19675.35|19657.56|19657.56|0
1581949800000|2020-02-17 14:30:00|19674.85|19674.85|19667.94|19667.94|19677.3|19677.3|19663.68|19663.68|0
1581950100000|2020-02-17 14:35:00|19668.77|19668.77|19670.28|19670.28|19671.63|19671.63|19667.7|19667.7|0
1581950400000|2020-02-17 14:40:00|19670.56|19670.56|19670.59|19670.59|19670.96|19670.96|19667.88|19667.88|0
1581950700000|2020-02-17 14:45:00|19672.01|19672.01|19690.64|19690.64|19694.5|19694.5|19665.89|19665.89|0
1581951000000|2020-02-17 14:50:00|19691.37|19691.37|19697.71|19697.71|19711.39|19711.39|19691.37|19691.37|0
1581951300000|2020-02-17 14:55:00|19699.13|19699.13|19703.23|19703.23|19704.38|19704.38|19694.56|19694.56|0
1581951600000|2020-02-17 15:00:00|19704.64|19704.64|19708.11|19708.11|19708.64|19708.64|19703.2|19703.2|0
1581951900000|2020-02-17 15:05:00|19708.57|19708.57|19714.56|19714.56|19717.4|19717.4|19708.57|19708.57|0
1581952200000|2020-02-17 15:10:00|19715.98|19715.98|19713.26|19713.26|19718.08|19718.08|19709.72|19709.72|0
1581952500000|2020-02-17 15:15:00|19712.55|19712.55|19711.38|19711.38|19713.74|19713.74|19711.18|19711.18|0
1581952800000|2020-02-17 15:20:00|19711.1|19711.1|19716.8|19716.8|19716.8|19716.8|19708.57|19708.57|0
1581953100000|2020-02-17 15:25:00|19718.22|19718.22|19713.06|19713.06|19719.58|19719.58|19709.5|19709.5|0
1581953400000|2020-02-17 15:30:00|19713.52|19713.52|19707.8|19707.8|19720.64|19720.64|19707.8|19707.8|0
1581953700000|2020-02-17 15:35:00|19707.52|19707.52|19709.56|19709.56|19714.61|19714.61|19707.01|19707.01|0
1581954000000|2020-02-17 15:40:00|19708.14|19708.14|19710.22|19710.22|19713.24|19713.24|19707.68|19707.68|0
1581954300000|2020-02-17 15:45:00|19709.73|19709.73|19713.75|19713.75|19715.45|19715.45|19709.73|19709.73|0
1581954600000|2020-02-17 15:50:00|19715.17|19715.17|19713.03|19713.03|19720.35|19720.35|19713.03|19713.03|0
1581954900000|2020-02-17 15:55:00|19713.51|19713.51|19720.54|19720.54|19720.54|19720.54|19711.89|19711.89|0
1581955200000|2020-02-17 16:00:00|19721|19721|19717.25|19717.25|19721|19721|19716.98|19716.98|0
1581955500000|2020-02-17 16:05:00|19716.53|19716.53|19719.81|19719.81|19723.93|19723.93|19715.42|19715.42|0
1581955800000|2020-02-17 16:10:00|19719.36|19719.36|19709.59|19709.59|19719.36|19719.36|19709.59|19709.59|0
1581956100000|2020-02-17 16:15:00|19709.14|19709.14|19708.53|19708.53|19709.14|19709.14|19706.32|19706.32|0
1581956400000|2020-02-17 16:20:00|19707.11|19707.11|19705.49|19705.49|19707.87|19707.87|19704.72|19704.72|0
1581956700000|2020-02-17 16:25:00|19705.76|19705.76|19704.49|19704.49|19706.67|19706.67|19697.33|19697.33|0
1582013700000|2020-02-18 08:15:00|19785.07|19785.07|19809.28|19809.28|19825.95|19825.95|19783.6|19783.6|0
1582014000000|2020-02-18 08:20:00|19810.02|19810.02|19809.77|19809.77|19810.96|19810.96|19793.52|19793.52|0
1582014300000|2020-02-18 08:25:00|19810.5|19810.5|19784.2|19784.2|19819.66|19819.66|19781.62|19781.62|0
1582014600000|2020-02-18 08:30:00|19786.56|19786.56|19804.98|19804.98|19809.21|19809.21|19782.45|19782.45|0
1582014900000|2020-02-18 08:35:00|19807.71|19807.71|19801.43|19801.43|19811.42|19811.42|19795.13|19795.13|0
1582015200000|2020-02-18 08:40:00|19801.91|19801.91|19808.19|19808.19|19823.9|19823.9|19801.91|19801.91|0
1582015500000|2020-02-18 08:45:00|19809.6|19809.6|19824.28|19824.28|19840.69|19840.69|19809.6|19809.6|0
1582015800000|2020-02-18 08:50:00|19822.39|19822.39|19834.02|19834.02|19836.16|19836.16|19817.98|19817.98|0
1582016100000|2020-02-18 08:55:00|19828.36|19828.36|19839.23|19839.23|19845.55|19845.55|19828.36|19828.36|0
1582016400000|2020-02-18 09:00:00|19839.71|19839.71|19822.99|19822.99|19846.25|19846.25|19818.74|19818.74|0
1582016700000|2020-02-18 09:05:00|19822.26|19822.26|19824.81|19824.81|19824.81|19824.81|19813.66|19813.66|0
1582017000000|2020-02-18 09:10:00|19825.27|19825.27|19817.78|19817.78|19830|19830|19814.73|19814.73|0
1582017300000|2020-02-18 09:15:00|19816.36|19816.36|19809.82|19809.82|19820.95|19820.95|19809.82|19809.82|0
1582017600000|2020-02-18 09:20:00|19818.22|19818.22|19834.14|19834.14|19835.11|19835.11|19818.22|19818.22|0
1582017900000|2020-02-18 09:25:00|19834.85|19834.85|19841.06|19841.06|19849.59|19849.59|19833.43|19833.43|0
1582018200000|2020-02-18 09:30:00|19842.48|19842.48|19839.56|19839.56|19855.11|19855.11|19836.49|19836.49|0
1582018500000|2020-02-18 09:35:00|19836.72|19836.72|19816.26|19816.26|19837.86|19837.86|19809.15|19809.15|0
1582018800000|2020-02-18 09:40:00|19817.17|19817.17|19848.4|19848.4|19848.4|19848.4|19816.71|19816.71|0
1582019100000|2020-02-18 09:45:00|19847.92|19847.92|19863.08|19863.08|19863.08|19863.08|19842.14|19842.14|0
1582019400000|2020-02-18 09:50:00|19862.34|19862.34|19859.34|19859.34|19862.34|19862.34|19854.75|19854.75|0
1582019700000|2020-02-18 09:55:00|19855.08|19855.08|19867.47|19867.47|19868.11|19868.11|19853.63|19853.63|0
1582020000000|2020-02-18 10:00:00|19867.2|19867.2|19869.78|19869.78|19879.13|19879.13|19856.17|19856.17|0
1582020300000|2020-02-18 10:05:00|19868.72|19868.72|19872.72|19872.72|19883.3|19883.3|19867.18|19867.18|0
1582020600000|2020-02-18 10:10:00|19873.17|19873.17|19877.06|19877.06|19890.86|19890.86|19873.17|19873.17|0
1582020900000|2020-02-18 10:15:00|19875.64|19875.64|19868.76|19868.76|19883.78|19883.78|19868.76|19868.76|0
1582021200000|2020-02-18 10:20:00|19869.48|19869.48|19860.89|19860.89|19871.75|19871.75|19852.02|19852.02|0
1582021500000|2020-02-18 10:25:00|19860.61|19860.61|19832.22|19832.22|19860.61|19860.61|19828.66|19828.66|0
1582021800000|2020-02-18 10:30:00|19833.42|19833.42|19831.59|19831.59|19848.96|19848.96|19825.3|19825.3|0
1582022100000|2020-02-18 10:35:00|19832.04|19832.04|19832.21|19832.21|19836.93|19836.93|19830.04|19830.04|0
1582022400000|2020-02-18 10:40:00|19830.79|19830.79|19831.92|19831.92|19831.92|19831.92|19825.79|19825.79|0
1582022700000|2020-02-18 10:45:00|19833.33|19833.33|19831.24|19831.24|19837.3|19837.3|19830.58|19830.58|0
1582023000000|2020-02-18 10:50:00|19830.51|19830.51|19823.54|19823.54|19830.51|19830.51|19822.99|19822.99|0
1582023300000|2020-02-18 10:55:00|19822.12|19822.12|19829.94|19829.94|19834.62|19834.62|19821.39|19821.39|0
1582023600000|2020-02-18 11:00:00|19830.4|19830.4|19825.8|19825.8|19830.68|19830.68|19823.58|19823.58|0
1582023900000|2020-02-18 11:05:00|19824.38|19824.38|19801.62|19801.62|19824.38|19824.38|19801.62|19801.62|0
1582024200000|2020-02-18 11:10:00|19801.35|19801.35|19810.35|19810.35|19811.8|19811.8|19800.85|19800.85|0
1582024500000|2020-02-18 11:15:00|19808.93|19808.93|19798.38|19798.38|19810.35|19810.35|19794.12|19794.12|0
1582024800000|2020-02-18 11:20:00|19800.58|19800.58|19808.87|19808.87|19808.9|19808.9|19797.17|19797.17|0
1582025100000|2020-02-18 11:25:00|19809.59|19809.59|19826.09|19826.09|19827.04|19827.04|19809.59|19809.59|0
1582025400000|2020-02-18 11:30:00|19825.64|19825.64|19816.83|19816.83|19827.58|19827.58|19807.52|19807.52|0
1582025700000|2020-02-18 11:35:00|19812.57|19812.57|19786.38|19786.38|19812.57|19812.57|19784.96|19784.96|0
1582026000000|2020-02-18 11:40:00|19787.11|19787.11|19779.94|19779.94|19788.02|19788.02|19774.87|19774.87|0
1582026300000|2020-02-18 11:45:00|19780.22|19780.22|19773.99|19773.99|19781.45|19781.45|19773.99|19773.99|0
1582026600000|2020-02-18 11:50:00|19772.57|19772.57|19756.97|19756.97|19772.85|19772.85|19754.06|19754.06|0
1582026900000|2020-02-18 11:55:00|19756.24|19756.24|19750.42|19750.42|19756.24|19756.24|19738.78|19738.78|0
1582027200000|2020-02-18 12:00:00|19751.26|19751.26|19764.13|19764.13|19765.04|19765.04|19740.64|19740.64|0
1582027500000|2020-02-18 12:05:00|19760.56|19760.56|19752.48|19752.48|19760.82|19760.82|19750.66|19750.66|0
1582027800000|2020-02-18 12:10:00|19753.9|19753.9|19754.27|19754.27|19760.68|19760.68|19751.91|19751.91|0
1582028100000|2020-02-18 12:15:00|19752.85|19752.85|19745.51|19745.51|19752.85|19752.85|19740.84|19740.84|0
1582028400000|2020-02-18 12:20:00|19745.05|19745.05|19747.33|19747.33|19754.53|19754.53|19744.13|19744.13|0
1582028700000|2020-02-18 12:25:00|19747.83|19747.83|19751.61|19751.61|19754.18|19754.18|19744.71|19744.71|0
1582029000000|2020-02-18 12:30:00|19750.19|19750.19|19748.74|19748.74|19750.19|19750.19|19744.43|19744.43|0
1582029300000|2020-02-18 12:35:00|19748|19748|19749.62|19749.62|19751.5|19751.5|19747.21|19747.21|0
1582029600000|2020-02-18 12:40:00|19752.46|19752.46|19767.79|19767.79|19767.79|19767.79|19752.46|19752.46|0
1582029900000|2020-02-18 12:45:00|19767.07|19767.07|19764.02|19764.02|19768.49|19768.49|19762.73|19762.73|0
1582030200000|2020-02-18 12:50:00|19763.51|19763.51|19749.88|19749.88|19763.51|19763.51|19746.95|19746.95|0
1582030500000|2020-02-18 12:55:00|19749.17|19749.17|19735.2|19735.2|19751.76|19751.76|19735.2|19735.2|0
1582030800000|2020-02-18 13:00:00|19734.48|19734.48|19738.38|19738.38|19746.88|19746.88|19730.29|19730.29|0
1582031100000|2020-02-18 13:05:00|19736.96|19736.96|19745.02|19745.02|19748.44|19748.44|19735.26|19735.26|0
1582031400000|2020-02-18 13:10:00|19746.43|19746.43|19747.07|19747.07|19748.46|19748.46|19741.32|19741.32|0
1582031700000|2020-02-18 13:15:00|19747.52|19747.52|19760.47|19760.47|19760.47|19760.47|19747.52|19747.52|0
1582032000000|2020-02-18 13:20:00|19760.93|19760.93|19758.57|19758.57|19766.26|19766.26|19758.57|19758.57|0
1582032300000|2020-02-18 13:25:00|19759.02|19759.02|19757|19757|19759.18|19759.18|19752.57|19752.57|0
1582032600000|2020-02-18 13:30:00|19757.74|19757.74|19751.79|19751.79|19760.86|19760.86|19751.34|19751.34|0
1582032900000|2020-02-18 13:35:00|19753.21|19753.21|19760.56|19760.56|19762.24|19762.24|19753.16|19753.16|0
1582033200000|2020-02-18 13:40:00|19760.28|19760.28|19755.91|19755.91|19760.28|19760.28|19754.58|19754.58|0
1582033500000|2020-02-18 13:45:00|19751.66|19751.66|19748.83|19748.83|19751.66|19751.66|19748.34|19748.34|0
1582033800000|2020-02-18 13:50:00|19749.29|19749.29|19763.08|19763.08|19765|19765|19749.29|19749.29|0
1582034100000|2020-02-18 13:55:00|19762.55|19762.55|19757.2|19757.2|19764.03|19764.03|19755.79|19755.79|0
1582034400000|2020-02-18 14:00:00|19758.62|19758.62|19754.38|19754.38|19758.62|19758.62|19751.52|19751.52|0
1582034700000|2020-02-18 14:05:00|19754.11|19754.11|19762.06|19762.06|19762.87|19762.87|19753.62|19753.62|0
1582035000000|2020-02-18 14:10:00|19762.34|19762.34|19761.66|19761.66|19766.17|19766.17|19747.65|19747.65|0
1582035300000|2020-02-18 14:15:00|19760.19|19760.19|19760.76|19760.76|19762.98|19762.98|19753.26|19753.26|0
1582035600000|2020-02-18 14:20:00|19760.25|19760.25|19763.02|19763.02|19765.21|19765.21|19759.34|19759.34|0
1582035900000|2020-02-18 14:25:00|19761.6|19761.6|19761.65|19761.65|19765.55|19765.55|19760.18|19760.18|0
1582036200000|2020-02-18 14:30:00|19762.56|19762.56|19767.01|19767.01|19771.91|19771.91|19759.51|19759.51|0
1582036500000|2020-02-18 14:35:00|19767.47|19767.47|19749.41|19749.41|19768.17|19768.17|19746.05|19746.05|0
1582036800000|2020-02-18 14:40:00|19749.68|19749.68|19751.18|19751.18|19762.1|19762.1|19749.23|19749.23|0
1582037100000|2020-02-18 14:45:00|19751.63|19751.63|19777.53|19777.53|19781.08|19781.08|19751.63|19751.63|0
1582037400000|2020-02-18 14:50:00|19776.11|19776.11|19787.29|19787.29|19792.44|19792.44|19774.69|19774.69|0
1582037700000|2020-02-18 14:55:00|19788.02|19788.02|19775.04|19775.04|19790.81|19790.81|19775.04|19775.04|0
1582038000000|2020-02-18 15:00:00|19774.76|19774.76|19768.51|19768.51|19774.76|19774.76|19753.47|19753.47|0
1582038300000|2020-02-18 15:05:00|19767.8|19767.8|19771.82|19771.82|19771.82|19771.82|19758.38|19758.38|0
1582038600000|2020-02-18 15:10:00|19771.27|19771.27|19774.71|19774.71|19775.7|19775.7|19765.17|19765.17|0
1582038900000|2020-02-18 15:15:00|19775.17|19775.17|19776.61|19776.61|19781.14|19781.14|19770.7|19770.7|0
1582039200000|2020-02-18 15:20:00|19778.03|19778.03|19772.59|19772.59|19783.01|19783.01|19771.17|19771.17|0
1582039500000|2020-02-18 15:25:00|19771.17|19771.17|19764.74|19764.74|19773.96|19773.96|19762.79|19762.79|0
1582039800000|2020-02-18 15:30:00|19766.16|19766.16|19769.95|19769.95|19780.26|19780.26|19766.16|19766.16|0
1582040100000|2020-02-18 15:35:00|19770.23|19770.23|19775.21|19775.21|19777.08|19777.08|19765.24|19765.24|0
1582040400000|2020-02-18 15:40:00|19775.76|19775.76|19784.88|19784.88|19786.3|19786.3|19775.26|19775.26|0
1582040700000|2020-02-18 15:45:00|19785.43|19785.43|19795.4|19795.4|19801.6|19801.6|19785.43|19785.43|0
1582041000000|2020-02-18 15:50:00|19796.14|19796.14|19797.81|19797.81|19797.81|19797.81|19791.37|19791.37|0
1582041300000|2020-02-18 15:55:00|19796.4|19796.4|19787.16|19787.16|19800.33|19800.33|19786.1|19786.1|0
1582041600000|2020-02-18 16:00:00|19787.66|19787.66|19778.64|19778.64|19788.12|19788.12|19768.92|19768.92|0
1582041900000|2020-02-18 16:05:00|19780.06|19780.06|19787.8|19787.8|19788.95|19788.95|19779.34|19779.34|0
1582042200000|2020-02-18 16:10:00|19787.31|19787.31|19773.09|19773.09|19792.12|19792.12|19771.69|19771.69|0
1582042500000|2020-02-18 16:15:00|19772.64|19772.64|19762.77|19762.77|19772.64|19772.64|19761.32|19761.32|0
1582042800000|2020-02-18 16:20:00|19763.05|19763.05|19765.78|19765.78|19768.99|19768.99|19761.96|19761.96|0
1582043100000|2020-02-18 16:25:00|19765.33|19765.33|19751.91|19751.91|19770.76|19770.76|19751.46|19751.46|0
1582100100000|2020-02-19 08:15:00|19953.78|19953.78|19990.92|19990.92|19993.64|19993.64|19953.78|19953.78|0
1582100400000|2020-02-19 08:20:00|19989.55|19989.55|19953.17|19953.17|19995.73|19995.73|19940.39|19940.39|0
1582100700000|2020-02-19 08:25:00|19953.62|19953.62|19927.88|19927.88|19963.29|19963.29|19927.02|19927.02|0
1582101000000|2020-02-19 08:30:00|19928.41|19928.41|19944.39|19944.39|19962.49|19962.49|19928.23|19928.23|0
1582101300000|2020-02-19 08:35:00|19951.38|19951.38|19970.87|19970.87|19976.65|19976.65|19951.38|19951.38|0
1582101600000|2020-02-19 08:40:00|19971.78|19971.78|19980.03|19980.03|19987.94|19987.94|19956.55|19956.55|0
1582101900000|2020-02-19 08:45:00|19979.12|19979.12|19982.75|19982.75|19983.64|19983.64|19963.77|19963.77|0
1582102200000|2020-02-19 08:50:00|19982.27|19982.27|19965.89|19965.89|19983.73|19983.73|19963.72|19963.72|0
1582102500000|2020-02-19 08:55:00|19965.17|19965.17|19964.4|19964.4|19972.58|19972.58|19953.94|19953.94|0
1582102800000|2020-02-19 09:00:00|19965.81|19965.81|19979.2|19979.2|19979.2|19979.2|19958.34|19958.34|0
1582103100000|2020-02-19 09:05:00|19980.25|19980.25|19971.96|19971.96|19985.03|19985.03|19961.94|19961.94|0
1582103400000|2020-02-19 09:10:00|19970.91|19970.91|19962.64|19962.64|19970.91|19970.91|19947.43|19947.43|0
1582103700000|2020-02-19 09:15:00|19963.1|19963.1|19969.13|19969.13|19975.42|19975.42|19960.57|19960.57|0
1582104000000|2020-02-19 09:20:00|19977.64|19977.64|19983.73|19983.73|19986.93|19986.93|19977.4|19977.4|0
1582104300000|2020-02-19 09:25:00|19984.26|19984.26|19971.25|19971.25|19987.07|19987.07|19971.25|19971.25|0
1582104600000|2020-02-19 09:30:00|19968.41|19968.41|19967.03|19967.03|19969.01|19969.01|19956.66|19956.66|0
1582104900000|2020-02-19 09:35:00|19970.32|19970.32|19992.86|19992.86|19993.08|19993.08|19969.11|19969.11|0
1582105200000|2020-02-19 09:40:00|19995.7|19995.7|19977.74|19977.74|19997.62|19997.62|19977.14|19977.14|0
1582105500000|2020-02-19 09:45:00|19978.48|19978.48|19982.83|19982.83|19989.56|19989.56|19978.23|19978.23|0
1582105800000|2020-02-19 09:50:00|19981.59|19981.59|19995.9|19995.9|20001.91|20001.91|19978.75|19978.75|0
1582106100000|2020-02-19 09:55:00|19997.32|19997.32|19987.31|19987.31|19997.32|19997.32|19980.18|19980.18|0
1582106400000|2020-02-19 10:00:00|19987.59|19987.59|19995.72|19995.72|19997.36|19997.36|19986.48|19986.48|0
1582106700000|2020-02-19 10:05:00|19996.46|19996.46|19992.15|19992.15|19996.46|19996.46|19988.01|19988.01|0
1582107000000|2020-02-19 10:10:00|19993.56|19993.56|20006.63|20006.63|20007.44|20007.44|19993.56|19993.56|0
1582107300000|2020-02-19 10:15:00|20008.05|20008.05|20012|20012|20017.14|20017.14|20005.49|20005.49|0
1582107600000|2020-02-19 10:20:00|20013.42|20013.42|20007.7|20007.7|20017.08|20017.08|19971.64|19971.64|0
1582107900000|2020-02-19 10:25:00|20007.15|20007.15|20016.36|20016.36|20018.86|20018.86|20007.15|20007.15|0
1582108200000|2020-02-19 10:30:00|20017.78|20017.78|20034.63|20034.63|20036.58|20036.58|20014.11|20014.11|0
1582108500000|2020-02-19 10:35:00|20033.9|20033.9|20040.34|20040.34|20040.34|20040.34|20029.7|20029.7|0
1582108800000|2020-02-19 10:40:00|20041.73|20041.73|20040.41|20040.41|20044.43|20044.43|20034.28|20034.28|0
1582109100000|2020-02-19 10:45:00|20040.89|20040.89|20039.59|20039.59|20044.46|20044.46|20035.66|20035.66|0
1582109400000|2020-02-19 10:50:00|20039.31|20039.31|20038.47|20038.47|20039.89|20039.89|20028.4|20028.4|0
1582109700000|2020-02-19 10:55:00|20039.02|20039.02|20039.01|20039.01|20042.58|20042.58|20034.66|20034.66|0
1582110000000|2020-02-19 11:00:00|20039.47|20039.47|20043.41|20043.41|20048.29|20048.29|20031.48|20031.48|0
1582110300000|2020-02-19 11:05:00|20042.88|20042.88|20054.51|20054.51|20055.27|20055.27|20042.36|20042.36|0
1582110600000|2020-02-19 11:10:00|20055.04|20055.04|20056.5|20056.5|20059.12|20059.12|20053.84|20053.84|0
1582110900000|2020-02-19 11:15:00|20055.76|20055.76|20039.48|20039.48|20055.76|20055.76|20036.72|20036.72|0
1582111200000|2020-02-19 11:20:00|20038.12|20038.12|20031.99|20031.99|20039.54|20039.54|20031.99|20031.99|0
1582111500000|2020-02-19 11:25:00|20030.99|20030.99|20032.84|20032.84|20035.76|20035.76|20030.08|20030.08|0
1582111800000|2020-02-19 11:30:00|20032.13|20032.13|20027.41|20027.41|20032.13|20032.13|20019.01|20019.01|0
1582112100000|2020-02-19 11:35:00|20027.68|20027.68|20003.97|20003.97|20030.48|20030.48|20003.97|20003.97|0
1582112400000|2020-02-19 11:40:00|20003.41|20003.41|20007.85|20007.85|20010.63|20010.63|20003.41|20003.41|0
1582112700000|2020-02-19 11:45:00|20007.32|20007.32|19998.12|19998.12|20007.32|20007.32|19994.71|19994.71|0
1582113000000|2020-02-19 11:50:00|19998.65|19998.65|20004.21|20004.21|20008.16|20008.16|19998.65|19998.65|0
1582113300000|2020-02-19 11:55:00|20004.49|20004.49|20018.95|20018.95|20018.95|20018.95|20004.49|20004.49|0
1582113600000|2020-02-19 12:00:00|20019.92|20019.92|20010.4|20010.4|20026.56|20026.56|20006.14|20006.14|0
1582113900000|2020-02-19 12:05:00|20009.67|20009.67|20012.17|20012.17|20012.53|20012.53|20002.93|20002.93|0
1582114200000|2020-02-19 12:10:00|20013.28|20013.28|20013.15|20013.15|20020.57|20020.57|20010.31|20010.31|0
1582114500000|2020-02-19 12:15:00|20012.24|20012.24|20008.8|20008.8|20014.68|20014.68|20005.93|20005.93|0
1582114800000|2020-02-19 12:20:00|20008.06|20008.06|20011.18|20011.18|20012.31|20012.31|20002.89|20002.89|0
1582115100000|2020-02-19 12:25:00|20010.69|20010.69|20011.5|20011.5|20012.16|20012.16|20008.2|20008.2|0
1582115400000|2020-02-19 12:30:00|20012.02|20012.02|20021.18|20021.18|20021.46|20021.46|20009|20009|0
1582115700000|2020-02-19 12:35:00|20024.02|20024.02|20037.42|20037.42|20039.27|20039.27|20023.46|20023.46|0
1582116000000|2020-02-19 12:40:00|20037.88|20037.88|20038.86|20038.86|20044.25|20044.25|20035.5|20035.5|0
1582116300000|2020-02-19 12:45:00|20034.6|20034.6|20037.58|20037.58|20039.91|20039.91|20031.93|20031.93|0
1582116600000|2020-02-19 12:50:00|20036.17|20036.17|20029.51|20029.51|20036.79|20036.79|20023.39|20023.39|0
1582116900000|2020-02-19 12:55:00|20028.99|20028.99|20047.35|20047.35|20047.35|20047.35|20027.57|20027.57|0
1582117200000|2020-02-19 13:00:00|20045.93|20045.93|20055.08|20055.08|20056.49|20056.49|20045.93|20045.93|0
1582117500000|2020-02-19 13:05:00|20056.08|20056.08|20065.4|20065.4|20066.22|20066.22|20049.95|20049.95|0
1582117800000|2020-02-19 13:10:00|20065.12|20065.12|20063.12|20063.12|20065.26|20065.26|20059.02|20059.02|0
1582118100000|2020-02-19 13:15:00|20062.84|20062.84|20067.56|20067.56|20067.56|20067.56|20058.93|20058.93|0
1582118400000|2020-02-19 13:20:00|20068.07|20068.07|20064.74|20064.74|20078.16|20078.16|20064.74|20064.74|0
1582118700000|2020-02-19 13:25:00|20063.83|20063.83|20074.78|20074.78|20076.81|20076.81|20061.86|20061.86|0
1582119000000|2020-02-19 13:30:00|20075.51|20075.51|20060.54|20060.54|20075.97|20075.97|20057.25|20057.25|0
1582119300000|2020-02-19 13:35:00|20060.82|20060.82|20060.94|20060.94|20065.68|20065.68|20058.26|20058.26|0
1582119600000|2020-02-19 13:40:00|20062.35|20062.35|20061.96|20061.96|20067.44|20067.44|20060.08|20060.08|0
1582119900000|2020-02-19 13:45:00|20060.54|20060.54|20068.88|20068.88|20068.88|20068.88|20057.42|20057.42|0
1582120200000|2020-02-19 13:50:00|20068.15|20068.15|20055.81|20055.81|20068.15|20068.15|20049.27|20049.27|0
1582120500000|2020-02-19 13:55:00|20055.35|20055.35|20055.8|20055.8|20058.38|20058.38|20054.46|20054.46|0
1582120800000|2020-02-19 14:00:00|20055.35|20055.35|20033.38|20033.38|20055.35|20055.35|20033.03|20033.03|0
1582121100000|2020-02-19 14:05:00|20035.53|20035.53|20049.53|20049.53|20055.21|20055.21|20035.53|20035.53|0
1582121400000|2020-02-19 14:10:00|20049.81|20049.81|20055.65|20055.65|20057.78|20057.78|20046.92|20046.92|0
1582121700000|2020-02-19 14:15:00|20056.16|20056.16|20071.15|20071.15|20071.63|20071.63|20048.86|20048.86|0
1582122000000|2020-02-19 14:20:00|20071.86|20071.86|20078.24|20078.24|20079.82|20079.82|20071.86|20071.86|0
1582122300000|2020-02-19 14:25:00|20077.74|20077.74|20098.19|20098.19|20098.19|20098.19|20076.74|20076.74|0
1582122600000|2020-02-19 14:30:00|20097.47|20097.47|20099.41|20099.41|20100.37|20100.37|20081.17|20081.17|0
1582122900000|2020-02-19 14:35:00|20098.9|20098.9|20111.9|20111.9|20113.54|20113.54|20095.78|20095.78|0
1582123200000|2020-02-19 14:40:00|20114.74|20114.74|20129.71|20129.71|20134.59|20134.59|20114.74|20114.74|0
1582123500000|2020-02-19 14:45:00|20130.23|20130.23|20121.77|20121.77|20134.99|20134.99|20121.27|20121.27|0
1582123800000|2020-02-19 14:50:00|20122.82|20122.82|20147.91|20147.91|20147.91|20147.91|20122.25|20122.25|0
1582124100000|2020-02-19 14:55:00|20147.19|20147.19|20145.82|20145.82|20148|20148|20137.33|20137.33|0
1582124400000|2020-02-19 15:00:00|20145.29|20145.29|20140.64|20140.64|20149.26|20149.26|20137.18|20137.18|0
1582124700000|2020-02-19 15:05:00|20140.11|20140.11|20144.06|20144.06|20144.06|20144.06|20132.31|20132.31|0
1582125000000|2020-02-19 15:10:00|20142.64|20142.64|20151.74|20151.74|20157.59|20157.59|20139.28|20139.28|0
1582125300000|2020-02-19 15:15:00|20153.16|20153.16|20134.76|20134.76|20153.16|20153.16|20134.76|20134.76|0
1582125600000|2020-02-19 15:20:00|20136.18|20136.18|20146.46|20146.46|20156.4|20156.4|20136.18|20136.18|0
1582125900000|2020-02-19 15:25:00|20146.74|20146.74|20151.71|20151.71|20159.51|20159.51|20146.74|20146.74|0
1582126200000|2020-02-19 15:30:00|20150.3|20150.3|20143.82|20143.82|20152.52|20152.52|20142.4|20142.4|0
1582126500000|2020-02-19 15:35:00|20145.24|20145.24|20128.56|20128.56|20147.43|20147.43|20125.93|20125.93|0
1582126800000|2020-02-19 15:40:00|20127.2|20127.2|20139.01|20139.01|20142.41|20142.41|20124.85|20124.85|0
1582127100000|2020-02-19 15:45:00|20139.46|20139.46|20127.1|20127.1|20140.71|20140.71|20127.1|20127.1|0
1582127400000|2020-02-19 15:50:00|20127.38|20127.38|20126.47|20126.47|20130.57|20130.57|20119.61|20119.61|0
1582127700000|2020-02-19 15:55:00|20126.35|20126.35|20113.79|20113.79|20126.68|20126.68|20112.37|20112.37|0
1582128000000|2020-02-19 16:00:00|20113.26|20113.26|20107.43|20107.43|20113.26|20113.26|20104.39|20104.39|0
1582128300000|2020-02-19 16:05:00|20108.85|20108.85|20112.32|20112.32|20115.08|20115.08|20107.43|20107.43|0
1582128600000|2020-02-19 16:10:00|20110.9|20110.9|20117.2|20117.2|20118.28|20118.28|20110.75|20110.75|0
1582128900000|2020-02-19 16:15:00|20117.65|20117.65|20119.48|20119.48|20120.24|20120.24|20111.92|20111.92|0
1582129200000|2020-02-19 16:20:00|20119.75|20119.75|20124.32|20124.32|20124.32|20124.32|20113.09|20113.09|0
1582129500000|2020-02-19 16:25:00|20122.9|20122.9|20109.56|20109.56|20127.55|20127.55|20109.37|20109.37|0
1582186500000|2020-02-20 08:15:00|20117.55|20117.55|20125.31|20125.31|20131.74|20131.74|20099.81|20099.81|0
1582186800000|2020-02-20 08:20:00|20126.22|20126.22|20111.19|20111.19|20131.3|20131.3|20111.19|20111.19|0
1582187100000|2020-02-20 08:25:00|20110.63|20110.63|20105.16|20105.16|20112.75|20112.75|20095.61|20095.61|0
1582187400000|2020-02-20 08:30:00|20105.88|20105.88|20101.26|20101.26|20112.44|20112.44|20097.34|20097.34|0
1582187700000|2020-02-20 08:35:00|20100.35|20100.35|20105.29|20105.29|20105.29|20105.29|20092.25|20092.25|0
1582188000000|2020-02-20 08:40:00|20106.2|20106.2|20124.49|20124.49|20125.91|20125.91|20106.2|20106.2|0
1582188300000|2020-02-20 08:45:00|20124.94|20124.94|20132.12|20132.12|20140.68|20140.68|20124.49|20124.49|0
1582188600000|2020-02-20 08:50:00|20131.67|20131.67|20154.3|20154.3|20154.3|20154.3|20128.52|20128.52|0
1582188900000|2020-02-20 08:55:00|20155.72|20155.72|20143.05|20143.05|20155.72|20155.72|20142.47|20142.47|0
1582189200000|2020-02-20 09:00:00|20144.41|20144.41|20120.23|20120.23|20149.13|20149.13|20118.35|20118.35|0
1582189500000|2020-02-20 09:05:00|20119.95|20119.95|20126.9|20126.9|20126.9|20126.9|20111.48|20111.48|0
1582189800000|2020-02-20 09:10:00|20127.18|20127.18|20155.39|20155.39|20155.39|20155.39|20124.12|20124.12|0
1582190100000|2020-02-20 09:15:00|20154.68|20154.68|20151.55|20151.55|20157.73|20157.73|20142.83|20142.83|0
1582190400000|2020-02-20 09:20:00|20152.27|20152.27|20140.32|20140.32|20152.94|20152.94|20129.67|20129.67|0
1582190700000|2020-02-20 09:25:00|20140.6|20140.6|20135.17|20135.17|20143.46|20143.46|20128.21|20128.21|0
1582191000000|2020-02-20 09:30:00|20134.64|20134.64|20113.99|20113.99|20134.64|20134.64|20113.99|20113.99|0
1582191300000|2020-02-20 09:35:00|20118.25|20118.25|20127.5|20127.5|20131.33|20131.33|20115.83|20115.83|0
1582191600000|2020-02-20 09:40:00|20126.26|20126.26|20117.29|20117.29|20128.61|20128.61|20114.45|20114.45|0
1582191900000|2020-02-20 09:45:00|20118.71|20118.71|20130.58|20130.58|20131.06|20131.06|20117.29|20117.29|0
1582192200000|2020-02-20 09:50:00|20131.06|20131.06|20138.68|20138.68|20153.15|20153.15|20129.82|20129.82|0
1582192500000|2020-02-20 09:55:00|20141.52|20141.52|20145.79|20145.79|20149.21|20149.21|20136.26|20136.26|0
1582192800000|2020-02-20 10:00:00|20147.21|20147.21|20144.42|20144.42|20147.36|20147.36|20135.91|20135.91|0
1582193100000|2020-02-20 10:05:00|20145.16|20145.16|20137.49|20137.49|20145.44|20145.44|20136.21|20136.21|0
1582193400000|2020-02-20 10:10:00|20136.32|20136.32|20140.47|20140.47|20148.59|20148.59|20134.09|20134.09|0
1582193700000|2020-02-20 10:15:00|20139.94|20139.94|20124.91|20124.91|20139.94|20139.94|20124.91|20124.91|0
1582194000000|2020-02-20 10:20:00|20125.42|20125.42|20118.58|20118.58|20125.42|20125.42|20113.87|20113.87|0
1582194300000|2020-02-20 10:25:00|20117.87|20117.87|20112.06|20112.06|20121.79|20121.79|20112.06|20112.06|0
1582194600000|2020-02-20 10:30:00|20113.48|20113.48|20109.58|20109.58|20124.32|20124.32|20106.89|20106.89|0
1582194900000|2020-02-20 10:35:00|20106.74|20106.74|20094.76|20094.76|20107.44|20107.44|20094.76|20094.76|0
1582195200000|2020-02-20 10:40:00|20094.02|20094.02|20067.98|20067.98|20094.83|20094.83|20067.98|20067.98|0
1582195500000|2020-02-20 10:45:00|20070.82|20070.82|20050.56|20050.56|20070.82|20070.82|20050.56|20050.56|0
1582195800000|2020-02-20 10:50:00|20050|20050|20055.24|20055.24|20059.45|20059.45|20043.59|20043.59|0
1582196100000|2020-02-20 10:55:00|20053.25|20053.25|20053.55|20053.55|20056.43|20056.43|20050.56|20050.56|0
1582196400000|2020-02-20 11:00:00|20052.71|20052.71|20027.9|20027.9|20052.71|20052.71|20027.9|20027.9|0
1582196700000|2020-02-20 11:05:00|20027.38|20027.38|20031.56|20031.56|20037.58|20037.58|20026.42|20026.42|0
1582197000000|2020-02-20 11:10:00|20027.3|20027.3|20041.61|20041.61|20041.61|20041.61|20025.88|20025.88|0
1582197300000|2020-02-20 11:15:00|20040.89|20040.89|20048.28|20048.28|20056.44|20056.44|20038.79|20038.79|0
1582197600000|2020-02-20 11:20:00|20048.74|20048.74|20049.4|20049.4|20052.9|20052.9|20039.97|20039.97|0
1582197900000|2020-02-20 11:25:00|20050.82|20050.82|20052.13|20052.13|20057.37|20057.37|20047.98|20047.98|0
1582198200000|2020-02-20 11:30:00|20052.66|20052.66|20057.49|20057.49|20067.25|20067.25|20052.66|20052.66|0
1582198500000|2020-02-20 11:35:00|20056.07|20056.07|20078.5|20078.5|20079.92|20079.92|20053.91|20053.91|0
1582198800000|2020-02-20 11:40:00|20077.08|20077.08|20088.57|20088.57|20089.99|20089.99|20065.65|20065.65|0
1582199100000|2020-02-20 11:45:00|20087.86|20087.86|20072.94|20072.94|20088.77|20088.77|20071.88|20071.88|0
1582199400000|2020-02-20 11:50:00|20072.22|20072.22|20066.19|20066.19|20072.22|20072.22|20058.5|20058.5|0
1582199700000|2020-02-20 11:55:00|20066.67|20066.67|20045.47|20045.47|20070.65|20070.65|20042.09|20042.09|0
1582200000000|2020-02-20 12:00:00|20044.11|20044.11|20057.2|20057.2|20057.73|20057.73|20041.43|20041.43|0
1582200300000|2020-02-20 12:05:00|20054.36|20054.36|20054.36|20054.36|20057.91|20057.91|20048.17|20048.17|0
1582200600000|2020-02-20 12:10:00|20054.89|20054.89|20049.85|20049.85|20055.95|20055.95|20049.33|20049.33|0
1582200900000|2020-02-20 12:15:00|20050.33|20050.33|20049.85|20049.85|20052.26|20052.26|20048.59|20048.59|0
1582201200000|2020-02-20 12:20:00|20051.51|20051.51|20049.42|20049.42|20054.39|20054.39|20046.46|20046.46|0
1582201500000|2020-02-20 12:25:00|20049.14|20049.14|20039.63|20039.63|20053.02|20053.02|20039.63|20039.63|0
1582201800000|2020-02-20 12:30:00|20041.05|20041.05|20046.8|20046.8|20051.14|20051.14|20041.05|20041.05|0
1582202100000|2020-02-20 12:35:00|20046.06|20046.06|20028.53|20028.53|20046.8|20046.8|20028.53|20028.53|0
1582202400000|2020-02-20 12:40:00|20027.63|20027.63|20024|20024|20033.57|20033.57|20021.78|20021.78|0
1582202700000|2020-02-20 12:45:00|20023.73|20023.73|20019.68|20019.68|20025.24|20025.24|20016.31|20016.31|0
1582203000000|2020-02-20 12:50:00|20021.11|20021.11|20026.9|20026.9|20033.43|20033.43|20020.62|20020.62|0
1582203300000|2020-02-20 12:55:00|20026.41|20026.41|20042.2|20042.2|20045.7|20045.7|20026.41|20026.41|0
1582203600000|2020-02-20 13:00:00|20042.92|20042.92|20033.38|20033.38|20042.92|20042.92|20028.77|20028.77|0
1582203900000|2020-02-20 13:05:00|20033.1|20033.1|20029.91|20029.91|20039.55|20039.55|20025.33|20025.33|0
1582204200000|2020-02-20 13:10:00|20032.75|20032.75|20022.14|20022.14|20035.99|20035.99|20022.14|20022.14|0
1582204500000|2020-02-20 13:15:00|20022.62|20022.62|20019.4|20019.4|20030.3|20030.3|20019.22|20019.22|0
1582204800000|2020-02-20 13:20:00|20018.87|20018.87|20015.75|20015.75|20025.77|20025.77|20012.43|20012.43|0
1582205100000|2020-02-20 13:25:00|20016.23|20016.23|20023.01|20023.01|20025.05|20025.05|20014.44|20014.44|0
1582205400000|2020-02-20 13:30:00|20023.51|20023.51|20031.42|20031.42|20042.41|20042.41|20022.07|20022.07|0
1582205700000|2020-02-20 13:35:00|20030.51|20030.51|20031|20031|20033.83|20033.83|20020.99|20020.99|0
1582206000000|2020-02-20 13:40:00|20030.26|20030.26|20034.51|20034.51|20042.41|20042.41|20030.26|20030.26|0
1582206300000|2020-02-20 13:45:00|20030.25|20030.25|20035.54|20035.54|20038|20038|20030.15|20030.15|0
1582206600000|2020-02-20 13:50:00|20034.82|20034.82|20035.58|20035.58|20035.88|20035.88|20026.77|20026.77|0
1582206900000|2020-02-20 13:55:00|20034.86|20034.86|20032.2|20032.2|20043.5|20043.5|20031.01|20031.01|0
1582207200000|2020-02-20 14:00:00|20031.72|20031.72|20025.61|20025.61|20033.14|20033.14|20022.65|20022.65|0
1582207500000|2020-02-20 14:05:00|20026.06|20026.06|20027.58|20027.58|20028.1|20028.1|20018.55|20018.55|0
1582207800000|2020-02-20 14:10:00|20029|20029|20028.57|20028.57|20032.45|20032.45|20028.15|20028.15|0
1582208100000|2020-02-20 14:15:00|20028.08|20028.08|20029.92|20029.92|20032.44|20032.44|20023.73|20023.73|0
1582208400000|2020-02-20 14:20:00|20028.5|20028.5|20027.41|20027.41|20028.5|20028.5|20020.73|20020.73|0
1582208700000|2020-02-20 14:25:00|20026.89|20026.89|20040.73|20040.73|20040.73|20040.73|20023.85|20023.85|0
1582209000000|2020-02-20 14:30:00|20040.28|20040.28|20042.69|20042.69|20047.51|20047.51|20034.48|20034.48|0
1582209300000|2020-02-20 14:35:00|20043.25|20043.25|20051.04|20051.04|20051.04|20051.04|20034.86|20034.86|0
1582209600000|2020-02-20 14:40:00|20052.41|20052.41|20039.25|20039.25|20052.82|20052.82|20039.25|20039.25|0
1582209900000|2020-02-20 14:45:00|20042.09|20042.09|20029.93|20029.93|20043.51|20043.51|20025.93|20025.93|0
1582210200000|2020-02-20 14:50:00|20030.21|20030.21|20021.54|20021.54|20031.63|20031.63|20016.55|20016.55|0
1582210500000|2020-02-20 14:55:00|20020.81|20020.81|20014.55|20014.55|20026.91|20026.91|20014.55|20014.55|0
1582210800000|2020-02-20 15:00:00|20015.27|20015.27|20016.9|20016.9|20022.67|20022.67|20014.81|20014.81|0
1582211100000|2020-02-20 15:05:00|20018.33|20018.33|20035.41|20035.41|20035.41|20035.41|20018.33|20018.33|0
1582211400000|2020-02-20 15:10:00|20036.82|20036.82|20057.38|20057.38|20061.28|20061.28|20032.68|20032.68|0
1582211700000|2020-02-20 15:15:00|20059.58|20059.58|20058.2|20058.2|20061.73|20061.73|20053.33|20053.33|0
1582212000000|2020-02-20 15:20:00|20059.63|20059.63|20062.88|20062.88|20078.36|20078.36|20059.63|20059.63|0
1582212300000|2020-02-20 15:25:00|20061.47|20061.47|20091.99|20091.99|20092.12|20092.12|20061.42|20061.42|0
1582212600000|2020-02-20 15:30:00|20090.57|20090.57|20093.28|20093.28|20096.18|20096.18|20085.29|20085.29|0
1582212900000|2020-02-20 15:35:00|20092.31|20092.31|20078.99|20078.99|20093.2|20093.2|20075.47|20075.47|0
1582213200000|2020-02-20 15:40:00|20077.57|20077.57|20063.77|20063.77|20077.57|20077.57|20063.77|20063.77|0
1582213500000|2020-02-20 15:45:00|20064.51|20064.51|20059.43|20059.43|20065.23|20065.23|20058.56|20058.56|0
1582213800000|2020-02-20 15:50:00|20062.27|20062.27|20057.52|20057.52|20066.24|20066.24|20057.01|20057.01|0
1582214100000|2020-02-20 15:55:00|20058.25|20058.25|20048.52|20048.52|20058.25|20058.25|20047.76|20047.76|0
1582214400000|2020-02-20 16:00:00|20048.98|20048.98|20037.21|20037.21|20049.69|20049.69|20036.75|20036.75|0
1582214700000|2020-02-20 16:05:00|20037.74|20037.74|20031.34|20031.34|20043.03|20043.03|20030.62|20030.62|0
1582215000000|2020-02-20 16:10:00|20031.79|20031.79|20013.26|20013.26|20036.29|20036.29|20012.98|20012.98|0
1582215300000|2020-02-20 16:15:00|20011.84|20011.84|20007.68|20007.68|20011.84|20011.84|19990.61|19990.61|0
1582215600000|2020-02-20 16:20:00|20006.26|20006.26|20003.03|20003.03|20011.65|20011.65|19997.68|19997.68|0
1582215900000|2020-02-20 16:25:00|20002.57|20002.57|19963.39|19963.39|20003.26|20003.26|19963.39|19963.39|0
1582272900000|2020-02-21 08:15:00|19891.97|19891.97|19944.21|19944.21|19944.21|19944.21|19891.25|19891.25|0
1582273200000|2020-02-21 08:20:00|19942.01|19942.01|19942.51|19942.51|19944.39|19944.39|19929.56|19929.56|0
1582273500000|2020-02-21 08:25:00|19941.09|19941.09|19924.37|19924.37|19946.41|19946.41|19914.3|19914.3|0
1582273800000|2020-02-21 08:30:00|19926.52|19926.52|19941.86|19941.86|19961.85|19961.85|19925.92|19925.92|0
1582274100000|2020-02-21 08:35:00|19944.5|19944.5|19959.97|19959.97|19962.54|19962.54|19937.41|19937.41|0
1582274400000|2020-02-21 08:40:00|19965.65|19965.65|19951.17|19951.17|19968.18|19968.18|19949.74|19949.74|0
1582274700000|2020-02-21 08:45:00|19951.62|19951.62|19926.78|19926.78|19956.39|19956.39|19926.78|19926.78|0
1582275000000|2020-02-21 08:50:00|19927.24|19927.24|19903.93|19903.93|19930.2|19930.2|19903.22|19903.22|0
1582275300000|2020-02-21 08:55:00|19901.1|19901.1|19902.17|19902.17|19908.89|19908.89|19890.01|19890.01|0
1582275600000|2020-02-21 09:00:00|19906.42|19906.42|19900.61|19900.61|19910.22|19910.22|19899.97|19899.97|0
1582275900000|2020-02-21 09:05:00|19901.17|19901.17|19888.75|19888.75|19909.52|19909.52|19888.07|19888.07|0
1582276200000|2020-02-21 09:10:00|19890.2|19890.2|19869.15|19869.15|19893.89|19893.89|19868.7|19868.7|0
1582276500000|2020-02-21 09:15:00|19866.31|19866.31|19878.32|19878.32|19881.61|19881.61|19866.31|19866.31|0
1582276800000|2020-02-21 09:20:00|19874.07|19874.07|19879.74|19879.74|19881.16|19881.16|19870.5|19870.5|0
1582277100000|2020-02-21 09:25:00|19878.32|19878.32|19879.31|19879.31|19894.55|19894.55|19878.2|19878.2|0
1582277400000|2020-02-21 09:30:00|19876.53|19876.53|19876.41|19876.41|19880.94|19880.94|19861.75|19861.75|0
1582277700000|2020-02-21 09:35:00|19875.44|19875.44|19887.04|19887.04|19888.67|19888.67|19875.44|19875.44|0
1582278000000|2020-02-21 09:40:00|19887.57|19887.57|19901.36|19901.36|19902.76|19902.76|19881.86|19881.86|0
1582278300000|2020-02-21 09:45:00|19899.94|19899.94|19895.87|19895.87|19908.9|19908.9|19895.87|19895.87|0
1582278600000|2020-02-21 09:50:00|19900.12|19900.12|19892.1|19892.1|19900.12|19900.12|19891.86|19891.86|0
1582278900000|2020-02-21 09:55:00|19892.07|19892.07|19908.32|19908.32|19910.34|19910.34|19891.54|19891.54|0
1582279200000|2020-02-21 10:00:00|19908.04|19908.04|19936.61|19936.61|19936.61|19936.61|19907.79|19907.79|0
1582279500000|2020-02-21 10:05:00|19936.13|19936.13|19919.38|19919.38|19936.13|19936.13|19918.66|19918.66|0
1582279800000|2020-02-21 10:10:00|19919.1|19919.1|19919.28|19919.28|19919.28|19919.28|19917.82|19917.82|0
1582280100000|2020-02-21 10:15:00|19922.98|19922.98|19935.12|19935.12|19943.71|19943.71|19919.81|19919.81|0
1582280400000|2020-02-21 10:20:00|19934.66|19934.66|19950.14|19950.14|19953.01|19953.01|19934.21|19934.21|0
1582280700000|2020-02-21 10:25:00|19948.72|19948.72|19976.71|19976.71|19976.71|19976.71|19948.72|19948.72|0
1582281000000|2020-02-21 10:30:00|19977.24|19977.24|19970.19|19970.19|19979.77|19979.77|19969.91|19969.91|0
1582281300000|2020-02-21 10:35:00|19965.94|19965.94|19969.05|19969.05|19974.72|19974.72|19965.72|19965.72|0
1582281600000|2020-02-21 10:40:00|19973.3|19973.3|19956|19956|19976.88|19976.88|19956|19956|0
1582281900000|2020-02-21 10:45:00|19957.42|19957.42|19940.53|19940.53|19960.52|19960.52|19940.53|19940.53|0
1582282200000|2020-02-21 10:50:00|19944.79|19944.79|19956.49|19956.49|19960.75|19960.75|19937.47|19937.47|0
1582282500000|2020-02-21 10:55:00|19955.08|19955.08|19949.02|19949.02|19955.08|19955.08|19943.63|19943.63|0
1582282800000|2020-02-21 11:00:00|19948.11|19948.11|19966.94|19966.94|19969.72|19969.72|19948.11|19948.11|0
1582283100000|2020-02-21 11:05:00|19968.36|19968.36|19959.77|19959.77|19968.36|19968.36|19956.48|19956.48|0
1582283400000|2020-02-21 11:10:00|19960.3|19960.3|19973.3|19973.3|19984.17|19984.17|19960.3|19960.3|0
1582283700000|2020-02-21 11:15:00|19974.02|19974.02|19982.1|19982.1|19982.1|19982.1|19970.11|19970.11|0
1582284000000|2020-02-21 11:20:00|19982.63|19982.63|19982.3|19982.3|19985.47|19985.47|19978.37|19978.37|0
1582284300000|2020-02-21 11:25:00|19982.02|19982.02|19980.45|19980.45|19989.69|19989.69|19976.23|19976.23|0
1582284600000|2020-02-21 11:30:00|19983.28|19983.28|19988.32|19988.32|19991.84|19991.84|19983.28|19983.28|0
1582284900000|2020-02-21 11:35:00|19985.48|19985.48|19974.41|19974.41|19985.48|19985.48|19959.84|19959.84|0
1582285200000|2020-02-21 11:40:00|19975.83|19975.83|19968.64|19968.64|19975.83|19975.83|19965.27|19965.27|0
1582285500000|2020-02-21 11:45:00|19967.93|19967.93|19972.56|19972.56|19981.64|19981.64|19966.23|19966.23|0
1582285800000|2020-02-21 11:50:00|19973.97|19973.97|19964.78|19964.78|19976.84|19976.84|19964.29|19964.29|0
1582286100000|2020-02-21 11:55:00|19965.23|19965.23|19954.33|19954.33|19965.23|19965.23|19949.06|19949.06|0
1582286400000|2020-02-21 12:00:00|19955.73|19955.73|19952.09|19952.09|19963.12|19963.12|19946.39|19946.39|0
1582286700000|2020-02-21 12:05:00|19952.65|19952.65|19973.38|19973.38|19974.8|19974.8|19952.65|19952.65|0
1582287000000|2020-02-21 12:10:00|19973.83|19973.83|19968.65|19968.65|19982.07|19982.07|19967.15|19967.15|0
1582287300000|2020-02-21 12:15:00|19968.12|19968.12|19964.02|19964.02|19973|19973|19964.02|19964.02|0
1582287600000|2020-02-21 12:20:00|19962.6|19962.6|19972.42|19972.42|19976.27|19976.27|19958.86|19958.86|0
1582287900000|2020-02-21 12:25:00|19971.97|19971.97|19977.02|19977.02|19977.02|19977.02|19963.51|19963.51|0
1582288200000|2020-02-21 12:30:00|19979.86|19979.86|19973.94|19973.94|19980.31|19980.31|19965.63|19965.63|0
1582288500000|2020-02-21 12:35:00|19974.22|19974.22|19972.78|19972.78|19978.56|19978.56|19972.78|19972.78|0
1582288800000|2020-02-21 12:40:00|19972.25|19972.25|19984.33|19984.33|19984.33|19984.33|19971.27|19971.27|0
1582289100000|2020-02-21 12:45:00|19982.91|19982.91|19986.1|19986.1|19987.47|19987.47|19979.89|19979.89|0
1582289400000|2020-02-21 12:50:00|19986.56|19986.56|19986.18|19986.18|19991.87|19991.87|19986.18|19986.18|0
1582289700000|2020-02-21 12:55:00|19984.73|19984.73|19981.83|19981.83|19988.3|19988.3|19981.3|19981.3|0
1582290000000|2020-02-21 13:00:00|19980.41|19980.41|19976.07|19976.07|19983.1|19983.1|19976.07|19976.07|0
1582290300000|2020-02-21 13:05:00|19977.49|19977.49|19972.52|19972.52|19977.49|19977.49|19972.24|19972.24|0
1582290600000|2020-02-21 13:10:00|19970.64|19970.64|19955.11|19955.11|19971.35|19971.35|19955.11|19955.11|0
1582290900000|2020-02-21 13:15:00|19953.69|19953.69|19945.66|19945.66|19958.09|19958.09|19945.66|19945.66|0
1582291200000|2020-02-21 13:20:00|19945.38|19945.38|19938.53|19938.53|19949.78|19949.78|19938.53|19938.53|0
1582291500000|2020-02-21 13:25:00|19939.95|19939.95|19947.67|19947.67|19949.09|19949.09|19934.62|19934.62|0
1582291800000|2020-02-21 13:30:00|19947.19|19947.19|19954.48|19954.48|19955.59|19955.59|19947.19|19947.19|0
1582292100000|2020-02-21 13:35:00|19953.57|19953.57|19961.85|19961.85|19964.59|19964.59|19953.57|19953.57|0
1582292400000|2020-02-21 13:40:00|19964.69|19964.69|19964.65|19964.65|19967.32|19967.32|19963.27|19963.27|0
1582292700000|2020-02-21 13:45:00|19966.06|19966.06|19964.16|19964.16|19966.06|19966.06|19960.38|19960.38|0
1582293000000|2020-02-21 13:50:00|19963.67|19963.67|19959.61|19959.61|19965.58|19965.58|19955.65|19955.65|0
1582293300000|2020-02-21 13:55:00|19958.88|19958.88|19970.69|19970.69|19970.69|19970.69|19957.99|19957.99|0
1582293600000|2020-02-21 14:00:00|19971.22|19971.22|19961.06|19961.06|19973.53|19973.53|19955.09|19955.09|0
1582293900000|2020-02-21 14:05:00|19961.33|19961.33|19959|19959|19968.04|19968.04|19954.29|19954.29|0
1582294200000|2020-02-21 14:10:00|19957.58|19957.58|19958.95|19958.95|19962.81|19962.81|19956.86|19956.86|0
1582294500000|2020-02-21 14:15:00|19960.37|19960.37|19965.57|19965.57|19971.24|19971.24|19960.37|19960.37|0
1582294800000|2020-02-21 14:20:00|19965.85|19965.85|19971.91|19971.91|19974.94|19974.94|19965.85|19965.85|0
1582295100000|2020-02-21 14:25:00|19974.75|19974.75|19971.54|19971.54|19975.98|19975.98|19971.28|19971.28|0
1582295400000|2020-02-21 14:30:00|19972.96|19972.96|19975.69|19975.69|19980.78|19980.78|19971.79|19971.79|0
1582295700000|2020-02-21 14:35:00|19974.27|19974.27|19955.76|19955.76|19974.27|19974.27|19955.02|19955.02|0
1582296000000|2020-02-21 14:40:00|19952.92|19952.92|19947.23|19947.23|19952.92|19952.92|19940.82|19940.82|0
1582296300000|2020-02-21 14:45:00|19944.11|19944.11|19897.69|19897.69|19944.11|19944.11|19897.69|19897.69|0
1582296600000|2020-02-21 14:50:00|19897.17|19897.17|19925.46|19925.46|19931.19|19931.19|19897.17|19897.17|0
1582296900000|2020-02-21 14:55:00|19924.04|19924.04|19906.28|19906.28|19924.04|19924.04|19906.28|19906.28|0
1582297200000|2020-02-21 15:00:00|19905.56|19905.56|19894.63|19894.63|19916.56|19916.56|19888.91|19888.91|0
1582297500000|2020-02-21 15:05:00|19891.79|19891.79|19889.91|19889.91|19903.86|19903.86|19888.06|19888.06|0
1582297800000|2020-02-21 15:10:00|19892.75|19892.75|19884.06|19884.06|19895.33|19895.33|19879.88|19879.88|0
1582298100000|2020-02-21 15:15:00|19882.63|19882.63|19878.03|19878.03|19890.23|19890.23|19868.29|19868.29|0
1582298400000|2020-02-21 15:20:00|19879.5|19879.5|19899.24|19899.24|19902.08|19902.08|19870.56|19870.56|0
1582298700000|2020-02-21 15:25:00|19899.69|19899.69|19877.93|19877.93|19900.15|19900.15|19877.49|19877.49|0
1582299000000|2020-02-21 15:30:00|19877.2|19877.2|19854.35|19854.35|19877.2|19877.2|19851.51|19851.51|0
1582299300000|2020-02-21 15:35:00|19857.19|19857.19|19841.32|19841.32|19858.79|19858.79|19841.32|19841.32|0
1582299600000|2020-02-21 15:40:00|19839.9|19839.9|19841.24|19841.24|19844.38|19844.38|19833.18|19833.18|0
1582299900000|2020-02-21 15:45:00|19845.5|19845.5|19851.27|19851.27|19859.7|19859.7|19834.55|19834.55|0
1582300200000|2020-02-21 15:50:00|19852.69|19852.69|19863.44|19863.44|19863.44|19863.44|19844.71|19844.71|0
1582300500000|2020-02-21 15:55:00|19862.02|19862.02|19869.53|19869.53|19871.68|19871.68|19849.73|19849.73|0
1582300800000|2020-02-21 16:00:00|19870.08|19870.08|19865.36|19865.36|19880.39|19880.39|19855.28|19855.28|0
1582301100000|2020-02-21 16:05:00|19865.81|19865.81|19854.41|19854.41|19865.81|19865.81|19848.5|19848.5|0
1582301400000|2020-02-21 16:10:00|19853.69|19853.69|19852.95|19852.95|19856.58|19856.58|19850.86|19850.86|0
1582301700000|2020-02-21 16:15:00|19857.21|19857.21|19859.85|19859.85|19864.76|19864.76|19848.59|19848.59|0
1582302000000|2020-02-21 16:20:00|19861.27|19861.27|19866.13|19866.13|19871.36|19871.36|19861.23|19861.23|0
1582302300000|2020-02-21 16:25:00|19866.58|19866.58|19875.31|19875.31|19887.13|19887.13|19866.58|19866.58|0
1582532100000|2020-02-24 08:15:00|19622.38|19622.38|19561.45|19561.45|19624.85|19624.85|19551.37|19551.37|0
1582532400000|2020-02-24 08:20:00|19561.96|19561.96|19573.49|19573.49|19573.49|19573.49|19542.12|19542.12|0
1582532700000|2020-02-24 08:25:00|19573.01|19573.01|19554.92|19554.92|19579.87|19579.87|19553.05|19553.05|0
1582533000000|2020-02-24 08:30:00|19557.76|19557.76|19531.53|19531.53|19557.76|19557.76|19512.23|19512.23|0
1582533300000|2020-02-24 08:35:00|19532.03|19532.03|19558.39|19558.39|19560.18|19560.18|19523.32|19523.32|0
1582533600000|2020-02-24 08:40:00|19559.8|19559.8|19543.52|19543.52|19569.71|19569.71|19520.92|19520.92|0
1582533900000|2020-02-24 08:45:00|19544.02|19544.02|19546.58|19546.58|19555.32|19555.32|19518.82|19518.82|0
1582534200000|2020-02-24 08:50:00|19547.31|19547.31|19537.24|19537.24|19565.66|19565.66|19518.21|19518.21|0
1582534500000|2020-02-24 08:55:00|19535.82|19535.82|19530.52|19530.52|19546.82|19546.82|19525.72|19525.72|0
1582534800000|2020-02-24 09:00:00|19530.02|19530.02|19490.85|19490.85|19535.41|19535.41|19483.15|19483.15|0
1582535100000|2020-02-24 09:05:00|19489.94|19489.94|19487.94|19487.94|19502.24|19502.24|19480.49|19480.49|0
1582535400000|2020-02-24 09:10:00|19488.67|19488.67|19438.26|19438.26|19490.12|19490.12|19438.26|19438.26|0
1582535700000|2020-02-24 09:15:00|19436.84|19436.84|19392.15|19392.15|19436.84|19436.84|19388.39|19388.39|0
1582536000000|2020-02-24 09:20:00|19393.57|19393.57|19377.86|19377.86|19410.93|19410.93|19374.99|19374.99|0
1582536300000|2020-02-24 09:25:00|19379.28|19379.28|19375.9|19375.9|19380.19|19380.19|19359.04|19359.04|0
1582536600000|2020-02-24 09:30:00|19375.18|19375.18|19368.05|19368.05|19391.07|19391.07|19366.15|19366.15|0
1582536900000|2020-02-24 09:35:00|19369.47|19369.47|19358.69|19358.69|19375.79|19375.79|19352.69|19352.69|0
1582537200000|2020-02-24 09:40:00|19360.12|19360.12|19340.73|19340.73|19361.74|19361.74|19323.28|19323.28|0
1582537500000|2020-02-24 09:45:00|19341.23|19341.23|19385.25|19385.25|19385.25|19385.25|19339.69|19339.69|0
1582537800000|2020-02-24 09:50:00|19384.53|19384.53|19399.28|19399.28|19399.28|19399.28|19381.77|19381.77|0
1582538100000|2020-02-24 09:55:00|19398.82|19398.82|19394.79|19394.79|19400.7|19400.7|19390.81|19390.81|0
1582538400000|2020-02-24 10:00:00|19395.53|19395.53|19375.83|19375.83|19398.7|19398.7|19369.82|19369.82|0
1582538700000|2020-02-24 10:05:00|19374.77|19374.77|19347.65|19347.65|19374.77|19374.77|19340.64|19340.64|0
1582539000000|2020-02-24 10:10:00|19349.07|19349.07|19313.41|19313.41|19349.07|19349.07|19313.41|19313.41|0
1582539300000|2020-02-24 10:15:00|19311.99|19311.99|19301.52|19301.52|19311.99|19311.99|19295.23|19295.23|0
1582539600000|2020-02-24 10:20:00|19302.93|19302.93|19280.45|19280.45|19306.4|19306.4|19280.45|19280.45|0
1582539900000|2020-02-24 10:25:00|19280.73|19280.73|19281.46|19281.46|19293.98|19293.98|19278.41|19278.41|0
1582540200000|2020-02-24 10:30:00|19280.04|19280.04|19257.63|19257.63|19280.04|19280.04|19257.63|19257.63|0
1582540500000|2020-02-24 10:35:00|19258.36|19258.36|19267.15|19267.15|19271.34|19271.34|19258.36|19258.36|0
1582540800000|2020-02-24 10:40:00|19266.62|19266.62|19268.31|19268.31|19274.26|19274.26|19266.34|19266.34|0
1582541100000|2020-02-24 10:45:00|19269.73|19269.73|19269.43|19269.43|19281.98|19281.98|19269.43|19269.43|0
1582541400000|2020-02-24 10:50:00|19270.85|19270.85|19269.37|19269.37|19288.88|19288.88|19266.93|19266.93|0
1582541700000|2020-02-24 10:55:00|19268.92|19268.92|19260.67|19260.67|19273.74|19273.74|19259.52|19259.52|0
1582542000000|2020-02-24 11:00:00|19262.09|19262.09|19256.8|19256.8|19273.14|19273.14|19253.21|19253.21|0
1582542300000|2020-02-24 11:05:00|19255.38|19255.38|19206.02|19206.02|19255.38|19255.38|19202.99|19202.99|0
1582542600000|2020-02-24 11:10:00|19204.6|19204.6|19217.21|19217.21|19219.75|19219.75|19203.13|19203.13|0
1582542900000|2020-02-24 11:15:00|19217.1|19217.1|19227.71|19227.71|19228.63|19228.63|19206.93|19206.93|0
1582543200000|2020-02-24 11:20:00|19228.07|19228.07|19204.1|19204.1|19236.31|19236.31|19203.8|19203.8|0
1582543500000|2020-02-24 11:25:00|19201.9|19201.9|19212|19212|19212.96|19212.96|19190.98|19190.98|0
1582543800000|2020-02-24 11:30:00|19211.5|19211.5|19205.99|19205.99|19213.55|19213.55|19200.96|19200.96|0
1582544100000|2020-02-24 11:35:00|19206.27|19206.27|19230.33|19230.33|19230.33|19230.33|19198.43|19198.43|0
1582544400000|2020-02-24 11:40:00|19229.83|19229.83|19218.42|19218.42|19239.53|19239.53|19217.12|19217.12|0
1582544700000|2020-02-24 11:45:00|19219.83|19219.83|19210.31|19210.31|19221.15|19221.15|19206.67|19206.67|0
1582545000000|2020-02-24 11:50:00|19214.99|19214.99|19225.42|19225.42|19232.76|19232.76|19209.9|19209.9|0
1582545300000|2020-02-24 11:55:00|19226.84|19226.84|19229.28|19229.28|19237.17|19237.17|19225.54|19225.54|0
1582545600000|2020-02-24 12:00:00|19229.83|19229.83|19251.7|19251.7|19251.7|19251.7|19226.41|19226.41|0
1582545900000|2020-02-24 12:05:00|19253.12|19253.12|19305.17|19305.17|19305.17|19305.17|19253.12|19253.12|0
1582546200000|2020-02-24 12:10:00|19303.75|19303.75|19293.33|19293.33|19317.72|19317.72|19291.91|19291.91|0
1582546500000|2020-02-24 12:15:00|19294.75|19294.75|19303.4|19303.4|19303.4|19303.4|19282.83|19282.83|0
1582546800000|2020-02-24 12:20:00|19304.37|19304.37|19333.71|19333.71|19333.71|19333.71|19296.39|19296.39|0
1582547100000|2020-02-24 12:25:00|19333.18|19333.18|19356.05|19356.05|19356.51|19356.51|19332.83|19332.83|0
1582547400000|2020-02-24 12:30:00|19357.47|19357.47|19362.15|19362.15|19362.15|19362.15|19351.63|19351.63|0
1582547700000|2020-02-24 12:35:00|19360.45|19360.45|19334.01|19334.01|19362.16|19362.16|19332.79|19332.79|0
1582548000000|2020-02-24 12:40:00|19333.1|19333.1|19327.66|19327.66|19335.87|19335.87|19310|19310|0
1582548300000|2020-02-24 12:45:00|19328.38|19328.38|19325.89|19325.89|19328.38|19328.38|19311.32|19311.32|0
1582548600000|2020-02-24 12:50:00|19325.78|19325.78|19299.26|19299.26|19329.33|19329.33|19299.26|19299.26|0
1582548900000|2020-02-24 12:55:00|19298.78|19298.78|19306.67|19306.67|19306.67|19306.67|19297.39|19297.39|0
1582549200000|2020-02-24 13:00:00|19308.08|19308.08|19314.63|19314.63|19317.6|19317.6|19304.98|19304.98|0
1582549500000|2020-02-24 13:05:00|19316.04|19316.04|19330.66|19330.66|19339.11|19339.11|19316.04|19316.04|0
1582549800000|2020-02-24 13:10:00|19327.82|19327.82|19341.39|19341.39|19346.41|19346.41|19327.82|19327.82|0
1582550100000|2020-02-24 13:15:00|19342.86|19342.86|19323.05|19323.05|19345.47|19345.47|19321.63|19321.63|0
1582550400000|2020-02-24 13:20:00|19321.68|19321.68|19311.46|19311.46|19322.01|19322.01|19307.43|19307.43|0
1582550700000|2020-02-24 13:25:00|19312.19|19312.19|19305.27|19305.27|19312.19|19312.19|19295.96|19295.96|0
1582551000000|2020-02-24 13:30:00|19306.74|19306.74|19267.38|19267.38|19310.37|19310.37|19265.96|19265.96|0
1582551300000|2020-02-24 13:35:00|19265.96|19265.96|19294.17|19294.17|19295.52|19295.52|19265.96|19265.96|0
1582551600000|2020-02-24 13:40:00|19292.75|19292.75|19304.1|19304.1|19306.04|19306.04|19292.47|19292.47|0
1582551900000|2020-02-24 13:45:00|19302.68|19302.68|19294.94|19294.94|19304.61|19304.61|19290.24|19290.24|0
1582552200000|2020-02-24 13:50:00|19294.38|19294.38|19285.02|19285.02|19294.92|19294.92|19281.47|19281.47|0
1582552500000|2020-02-24 13:55:00|19286.44|19286.44|19293.98|19293.98|19293.98|19293.98|19284.91|19284.91|0
1582552800000|2020-02-24 14:00:00|19296.82|19296.82|19294.72|19294.72|19300.65|19300.65|19285.19|19285.19|0
1582553100000|2020-02-24 14:05:00|19294|19294|19283.26|19283.26|19297.75|19297.75|19282.89|19282.89|0
1582553400000|2020-02-24 14:10:00|19282.73|19282.73|19278.55|19278.55|19283.96|19283.96|19276.85|19276.85|0
1582553700000|2020-02-24 14:15:00|19277.12|19277.12|19279.92|19279.92|19282.76|19282.76|19276.4|19276.4|0
1582554000000|2020-02-24 14:20:00|19279.64|19279.64|19275.72|19275.72|19287.12|19287.12|19274.15|19274.15|0
1582554300000|2020-02-24 14:25:00|19275|19275|19268.7|19268.7|19280.14|19280.14|19266.27|19266.27|0
1582554600000|2020-02-24 14:30:00|19270.34|19270.34|19328.71|19328.71|19329.43|19329.43|19264.74|19264.74|0
1582554900000|2020-02-24 14:35:00|19329.43|19329.43|19352.35|19352.35|19353.77|19353.77|19326.48|19326.48|0
1582555200000|2020-02-24 14:40:00|19350.93|19350.93|19338.1|19338.1|19351.64|19351.64|19314.11|19314.11|0
1582555500000|2020-02-24 14:45:00|19340.93|19340.93|19316.6|19316.6|19353.07|19353.07|19313.31|19313.31|0
1582555800000|2020-02-24 14:50:00|19317.31|19317.31|19344.65|19344.65|19344.65|19344.65|19315.32|19315.32|0
1582556100000|2020-02-24 14:55:00|19344.93|19344.93|19324.5|19324.5|19345.41|19345.41|19319.25|19319.25|0
1582556400000|2020-02-24 15:00:00|19322.08|19322.08|19328.46|19328.46|19330.75|19330.75|19310.5|19310.5|0
1582556700000|2020-02-24 15:05:00|19328.91|19328.91|19341.12|19341.12|19341.12|19341.12|19326.79|19326.79|0
1582557000000|2020-02-24 15:10:00|19339.43|19339.43|19343.85|19343.85|19346.44|19346.44|19331.74|19331.74|0
1582557300000|2020-02-24 15:15:00|19342.43|19342.43|19346.31|19346.31|19352.14|19352.14|19337.19|19337.19|0
1582557600000|2020-02-24 15:20:00|19345.4|19345.4|19321.67|19321.67|19345.97|19345.97|19321.67|19321.67|0
1582557900000|2020-02-24 15:25:00|19322.17|19322.17|19310.72|19310.72|19325.28|19325.28|19308.55|19308.55|0
1582558200000|2020-02-24 15:30:00|19310.27|19310.27|19307.57|19307.57|19317.96|19317.96|19304.33|19304.33|0
1582558500000|2020-02-24 15:35:00|19308.28|19308.28|19284.41|19284.41|19319.12|19319.12|19278.16|19278.16|0
1582558800000|2020-02-24 15:40:00|19283.69|19283.69|19293.74|19293.74|19294.27|19294.27|19268.32|19268.32|0
1582559100000|2020-02-24 15:45:00|19293.46|19293.46|19296.28|19296.28|19296.35|19296.35|19275.03|19275.03|0
1582559400000|2020-02-24 15:50:00|19296.5|19296.5|19287.24|19287.24|19310.6|19310.6|19285.82|19285.82|0
1582559700000|2020-02-24 15:55:00|19287.52|19287.52|19301.56|19301.56|19307.55|19307.55|19279.95|19279.95|0
1582560000000|2020-02-24 16:00:00|19300.83|19300.83|19282.56|19282.56|19303.32|19303.32|19280.61|19280.61|0
1582560300000|2020-02-24 16:05:00|19283.09|19283.09|19298|19298|19303.67|19303.67|19282.11|19282.11|0
1582560600000|2020-02-24 16:10:00|19297.55|19297.55|19297.69|19297.69|19306.46|19306.46|19295|19295|0
1582560900000|2020-02-24 16:15:00|19296.27|19296.27|19314.55|19314.55|19318.76|19318.76|19296.27|19296.27|0
1582561200000|2020-02-24 16:20:00|19314.02|19314.02|19298.66|19298.66|19320.99|19320.99|19295.26|19295.26|0
1582561500000|2020-02-24 16:25:00|19297.24|19297.24|19286.77|19286.77|19303.65|19303.65|19285.05|19285.05|0
1582618500000|2020-02-25 08:15:00|19438.3|19438.3|19388.16|19388.16|19438.3|19438.3|19386.01|19386.01|0
1582618800000|2020-02-25 08:20:00|19387.6|19387.6|19395.99|19395.99|19401.41|19401.41|19379.5|19379.5|0
1582619100000|2020-02-25 08:25:00|19395.71|19395.71|19316.27|19316.27|19395.71|19395.71|19314.85|19314.85|0
1582619400000|2020-02-25 08:30:00|19317.69|19317.69|19333.08|19333.08|19358.13|19358.13|19311.69|19311.69|0
1582619700000|2020-02-25 08:35:00|19335.92|19335.92|19303.93|19303.93|19351.62|19351.62|19302.48|19302.48|0
1582620000000|2020-02-25 08:40:00|19305.75|19305.75|19280.15|19280.15|19319.68|19319.68|19279.44|19279.44|0
1582620300000|2020-02-25 08:45:00|19279.32|19279.32|19263.98|19263.98|19287.61|19287.61|19259.19|19259.19|0
1582620600000|2020-02-25 08:50:00|19265.4|19265.4|19280.38|19280.38|19280.38|19280.38|19256.24|19256.24|0
1582620900000|2020-02-25 08:55:00|19281.8|19281.8|19271.87|19271.87|19284.93|19284.93|19266.79|19266.79|0
1582621200000|2020-02-25 09:00:00|19272.6|19272.6|19244.12|19244.12|19277.48|19277.48|19240.37|19240.37|0
1582621500000|2020-02-25 09:05:00|19242.7|19242.7|19219.14|19219.14|19251.7|19251.7|19217.3|19217.3|0
1582621800000|2020-02-25 09:10:00|19216.3|19216.3|19195.86|19195.86|19217.1|19217.1|19193.08|19193.08|0
1582622100000|2020-02-25 09:15:00|19194.44|19194.44|19206.64|19206.64|19214.85|19214.85|19172.62|19172.62|0
1582622400000|2020-02-25 09:20:00|19205.58|19205.58|19205.27|19205.27|19210.05|19210.05|19187.72|19187.72|0
1582622700000|2020-02-25 09:25:00|19204.82|19204.82|19195.32|19195.32|19217.7|19217.7|19195.32|19195.32|0
1582623000000|2020-02-25 09:30:00|19195.78|19195.78|19178.83|19178.83|19213.41|19213.41|19174.47|19174.47|0
1582623300000|2020-02-25 09:35:00|19177.78|19177.78|19172.8|19172.8|19181.33|19181.33|19167.88|19167.88|0
1582623600000|2020-02-25 09:40:00|19171.91|19171.91|19156.34|19156.34|19171.91|19171.91|19145.37|19145.37|0
1582623900000|2020-02-25 09:45:00|19156.56|19156.56|19130.13|19130.13|19161.87|19161.87|19129.85|19129.85|0
1582624200000|2020-02-25 09:50:00|19128.71|19128.71|19127.48|19127.48|19131.52|19131.52|19117.23|19117.23|0
1582624500000|2020-02-25 09:55:00|19126.07|19126.07|19111.79|19111.79|19129.42|19129.42|19108.03|19108.03|0
1582624800000|2020-02-25 10:00:00|19110.37|19110.37|19116.66|19116.66|19117.44|19117.44|19097.49|19097.49|0
1582625100000|2020-02-25 10:05:00|19113.82|19113.82|19113.79|19113.79|19122.12|19122.12|19104.2|19104.2|0
1582625400000|2020-02-25 10:10:00|19114.53|19114.53|19114.18|19114.18|19119.44|19119.44|19098.71|19098.71|0
1582625700000|2020-02-25 10:15:00|19115.65|19115.65|19116.52|19116.52|19127.09|19127.09|19112.85|19112.85|0
1582626000000|2020-02-25 10:20:00|19115.1|19115.1|19097.69|19097.69|19120.75|19120.75|19095.09|19095.09|0
1582626300000|2020-02-25 10:25:00|19096.27|19096.27|19062.71|19062.71|19096.27|19096.27|19058.79|19058.79|0
1582626600000|2020-02-25 10:30:00|19062.59|19062.59|19058.88|19058.88|19062.59|19062.59|19039.1|19039.1|0
1582626900000|2020-02-25 10:35:00|19058.17|19058.17|19050.18|19050.18|19071.82|19071.82|19049.92|19049.92|0
1582627200000|2020-02-25 10:40:00|19050.63|19050.63|19031.98|19031.98|19050.63|19050.63|19024.99|19024.99|0
1582627500000|2020-02-25 10:45:00|19031.24|19031.24|19009.61|19009.61|19031.24|19031.24|18978.67|18978.67|0
1582627800000|2020-02-25 10:50:00|19010.97|19010.97|19007.54|19007.54|19031.02|19031.02|19003.39|19003.39|0
1582628100000|2020-02-25 10:55:00|19006.12|19006.12|19002.13|19002.13|19010.56|19010.56|18991.49|18991.49|0
1582628400000|2020-02-25 11:00:00|19001.41|19001.41|18990.71|18990.71|19002.13|19002.13|18980.98|18980.98|0
1582628700000|2020-02-25 11:05:00|18995.13|18995.13|18985.23|18985.23|19001.57|19001.57|18978.79|18978.79|0
1582629000000|2020-02-25 11:10:00|18986.7|18986.7|19017.8|19017.8|19017.8|19017.8|18982.45|18982.45|0
1582629300000|2020-02-25 11:15:00|19018.08|19018.08|19018.72|19018.72|19033.43|19033.43|19016.85|19016.85|0
1582629600000|2020-02-25 11:20:00|19019.25|19019.25|19019.56|19019.56|19032.64|19032.64|19017.83|19017.83|0
1582629900000|2020-02-25 11:25:00|19018.14|19018.14|19032.78|19032.78|19032.78|19032.78|19009.8|19009.8|0
1582630200000|2020-02-25 11:30:00|19033.27|19033.27|19045.98|19045.98|19047.03|19047.03|19026.21|19026.21|0
1582630500000|2020-02-25 11:35:00|19047.4|19047.4|19065.17|19065.17|19072.37|19072.37|19047.4|19047.4|0
1582630800000|2020-02-25 11:40:00|19063.75|19063.75|19061.89|19061.89|19070.52|19070.52|19058.55|19058.55|0
1582631100000|2020-02-25 11:45:00|19063.7|19063.7|19061.64|19061.64|19075.02|19075.02|19061.64|19061.64|0
1582631400000|2020-02-25 11:50:00|19061.36|19061.36|19058.71|19058.71|19077.22|19077.22|19056.99|19056.99|0
1582631700000|2020-02-25 11:55:00|19056.84|19056.84|19027.53|19027.53|19059.8|19059.8|19027.53|19027.53|0
1582632000000|2020-02-25 12:00:00|19027.89|19027.89|19027.32|19027.32|19030.83|19030.83|19013.34|19013.34|0
1582632300000|2020-02-25 12:05:00|19025.91|19025.91|19020.77|19020.77|19033.34|19033.34|19019.35|19019.35|0
1582632600000|2020-02-25 12:10:00|19019.35|19019.35|19020.29|19020.29|19022.19|19022.19|19011.38|19011.38|0
1582632900000|2020-02-25 12:15:00|19020.18|19020.18|19002.06|19002.06|19021.17|19021.17|19002.06|19002.06|0
1582633200000|2020-02-25 12:20:00|19001.17|19001.17|19020.55|19020.55|19029.14|19029.14|18993.79|18993.79|0
1582633500000|2020-02-25 12:25:00|19020.1|19020.1|19014.4|19014.4|19020.7|19020.7|19005.88|19005.88|0
1582633800000|2020-02-25 12:30:00|19012.98|19012.98|19012.76|19012.76|19026.99|19026.99|19012.52|19012.52|0
1582634100000|2020-02-25 12:35:00|19012.26|19012.26|19055.01|19055.01|19055.75|19055.75|19011.73|19011.73|0
1582634400000|2020-02-25 12:40:00|19054.53|19054.53|19040.58|19040.58|19054.53|19054.53|19037.83|19037.83|0
1582634700000|2020-02-25 12:45:00|19040.09|19040.09|19031.29|19031.29|19041.41|19041.41|19030.34|19030.34|0
1582635000000|2020-02-25 12:50:00|19031.02|19031.02|19026.94|19026.94|19036.69|19036.69|19010.84|19010.84|0
1582635300000|2020-02-25 12:55:00|19025.52|19025.52|19014.93|19014.93|19025.52|19025.52|19014.36|19014.36|0
1582635600000|2020-02-25 13:00:00|19014.22|19014.22|18996.72|18996.72|19014.22|19014.22|18995.3|18995.3|0
1582635900000|2020-02-25 13:05:00|18993.88|18993.88|18999.53|18999.53|18999.53|18999.53|18987.25|18987.25|0
1582636200000|2020-02-25 13:10:00|19002.36|19002.36|18994.61|18994.61|19005.25|19005.25|18993.61|18993.61|0
1582636500000|2020-02-25 13:15:00|18992.45|18992.45|18995.02|18995.02|18995.02|18995.02|18975.3|18975.3|0
1582636800000|2020-02-25 13:20:00|18995.75|18995.75|18975.1|18975.1|19001.48|19001.48|18965.17|18965.17|0
1582637100000|2020-02-25 13:25:00|18975.82|18975.82|18969.16|18969.16|18985.47|18985.47|18966.32|18966.32|0
1582637400000|2020-02-25 13:30:00|18968.88|18968.88|18976.74|18976.74|18980.52|18980.52|18961.16|18961.16|0
1582637700000|2020-02-25 13:35:00|18975.32|18975.32|18965.77|18965.77|18975.32|18975.32|18962.09|18962.09|0
1582638000000|2020-02-25 13:40:00|18966.3|18966.3|18961.17|18961.17|18979.19|18979.19|18959.75|18959.75|0
1582638300000|2020-02-25 13:45:00|18961.62|18961.62|18957.47|18957.47|18964.48|18964.48|18955.16|18955.16|0
1582638600000|2020-02-25 13:50:00|18956.86|18956.86|18954.6|18954.6|18961.55|18961.55|18944.94|18944.94|0
1582638900000|2020-02-25 13:55:00|18956.02|18956.02|18948.94|18948.94|18964.28|18964.28|18942.4|18942.4|0
1582639200000|2020-02-25 14:00:00|18947.52|18947.52|18938.9|18938.9|18956|18956|18932.33|18932.33|0
1582639500000|2020-02-25 14:05:00|18937.48|18937.48|18923.18|18923.18|18940.32|18940.32|18923.18|18923.18|0
1582639800000|2020-02-25 14:10:00|18922.65|18922.65|18923.65|18923.65|18935.86|18935.86|18921.41|18921.41|0
1582640100000|2020-02-25 14:15:00|18923.15|18923.15|18941.49|18941.49|18942.19|18942.19|18923.15|18923.15|0
1582640400000|2020-02-25 14:20:00|18941.77|18941.77|18944.28|18944.28|18952.87|18952.87|18941.36|18941.36|0
1582640700000|2020-02-25 14:25:00|18942.86|18942.86|18947.89|18947.89|18949.28|18949.28|18938.83|18938.83|0
1582641000000|2020-02-25 14:30:00|18947.16|18947.16|18905.34|18905.34|18947.27|18947.27|18896.78|18896.78|0
1582641300000|2020-02-25 14:35:00|18905.87|18905.87|18928.04|18928.04|18935.58|18935.58|18900.93|18900.93|0
1582641600000|2020-02-25 14:40:00|18926.62|18926.62|18895.8|18895.8|18929.26|18929.26|18893.89|18893.89|0
1582641900000|2020-02-25 14:45:00|18894.38|18894.38|18876.43|18876.43|18895.8|18895.8|18861.26|18861.26|0
1582642200000|2020-02-25 14:50:00|18877.85|18877.85|18899.92|18899.92|18901.34|18901.34|18870.02|18870.02|0
1582642500000|2020-02-25 14:55:00|18898.5|18898.5|18892.06|18892.06|18903.86|18903.86|18877.32|18877.32|0
1582642800000|2020-02-25 15:00:00|18884.96|18884.96|18861.92|18861.92|18904.33|18904.33|18860.5|18860.5|0
1582643100000|2020-02-25 15:05:00|18862.45|18862.45|18879.33|18879.33|18890.76|18890.76|18856.77|18856.77|0
1582643400000|2020-02-25 15:10:00|18879.61|18879.61|18862.32|18862.32|18879.61|18879.61|18850.11|18850.11|0
1582643700000|2020-02-25 15:15:00|18861.87|18861.87|18829.93|18829.93|18863.95|18863.95|18829.93|18829.93|0
1582644000000|2020-02-25 15:20:00|18828.51|18828.51|18829.44|18829.44|18844.04|18844.04|18827.8|18827.8|0
1582644300000|2020-02-25 15:25:00|18828.02|18828.02|18768.66|18768.66|18828.02|18828.02|18768.66|18768.66|0
1582644600000|2020-02-25 15:30:00|18769.18|18769.18|18723.57|18723.57|18777.39|18777.39|18711.31|18711.31|0
1582644900000|2020-02-25 15:35:00|18722.84|18722.84|18755.78|18755.78|18755.78|18755.78|18704.59|18704.59|0
1582645200000|2020-02-25 15:40:00|18756.51|18756.51|18765.32|18765.32|18772.81|18772.81|18744.72|18744.72|0
1582645500000|2020-02-25 15:45:00|18764.59|18764.59|18751.93|18751.93|18775.68|18775.68|18751.93|18751.93|0
1582645800000|2020-02-25 15:50:00|18752.33|18752.33|18744.78|18744.78|18757.44|18757.44|18720.52|18720.52|0
1582646100000|2020-02-25 15:55:00|18745.49|18745.49|18742.18|18742.18|18750.59|18750.59|18729.28|18729.28|0
1582646400000|2020-02-25 16:00:00|18740.76|18740.76|18747.8|18747.8|18773.98|18773.98|18740.76|18740.76|0
1582646700000|2020-02-25 16:05:00|18747.08|18747.08|18750.72|18750.72|18766.12|18766.12|18734.44|18734.44|0
1582647000000|2020-02-25 16:10:00|18749.3|18749.3|18754.85|18754.85|18765.4|18765.4|18740.37|18740.37|0
1582647300000|2020-02-25 16:15:00|18756.27|18756.27|18716.44|18716.44|18756.27|18756.27|18712.02|18712.02|0
1582647600000|2020-02-25 16:20:00|18714.49|18714.49|18691.81|18691.81|18716.29|18716.29|18683.62|18683.62|0
1582647900000|2020-02-25 16:25:00|18691.69|18691.69|18730.56|18730.56|18742.38|18742.38|18686.9|18686.9|0
1582704900000|2020-02-26 08:15:00|18567.98|18567.98|18524.57|18524.57|18578.51|18578.51|18518.93|18518.93|0
1582705200000|2020-02-26 08:20:00|18526.87|18526.87|18612.86|18612.86|18616.75|18616.75|18526.87|18526.87|0
1582705500000|2020-02-26 08:25:00|18614.28|18614.28|18597.08|18597.08|18625.39|18625.39|18591.73|18591.73|0
1582705800000|2020-02-26 08:30:00|18596.55|18596.55|18557.15|18557.15|18621.11|18621.11|18557.15|18557.15|0
1582706100000|2020-02-26 08:35:00|18557.61|18557.61|18535.43|18535.43|18581.98|18581.98|18535.43|18535.43|0
1582706400000|2020-02-26 08:40:00|18536.85|18536.85|18506.79|18506.79|18536.85|18536.85|18500.22|18500.22|0
1582706700000|2020-02-26 08:45:00|18507.62|18507.62|18471.57|18471.57|18509.04|18509.04|18460.89|18460.89|0
1582707000000|2020-02-26 08:50:00|18472.3|18472.3|18440.19|18440.19|18472.3|18472.3|18428.26|18428.26|0
1582707300000|2020-02-26 08:55:00|18439.91|18439.91|18477.1|18477.1|18478.98|18478.98|18435.22|18435.22|0
1582707600000|2020-02-26 09:00:00|18476.39|18476.39|18398.62|18398.62|18478.08|18478.08|18395.1|18395.1|0
1582707900000|2020-02-26 09:05:00|18397.21|18397.21|18302.41|18302.41|18397.21|18397.21|18293.27|18293.27|0
1582708200000|2020-02-26 09:10:00|18303.83|18303.83|18282.44|18282.44|18306.75|18306.75|18258.87|18258.87|0
1582708500000|2020-02-26 09:15:00|18283.18|18283.18|18336.74|18336.74|18339.58|18339.58|18279.07|18279.07|0
1582708800000|2020-02-26 09:20:00|18335.32|18335.32|18324.48|18324.48|18335.32|18335.32|18296.06|18296.06|0
1582709100000|2020-02-26 09:25:00|18324.03|18324.03|18334.29|18334.29|18337.72|18337.72|18307.77|18307.77|0
1582709400000|2020-02-26 09:30:00|18337.13|18337.13|18327.99|18327.99|18339.48|18339.48|18302.48|18302.48|0
1582709700000|2020-02-26 09:35:00|18330.93|18330.93|18374.3|18374.3|18386.86|18386.86|18330.93|18330.93|0
1582710000000|2020-02-26 09:40:00|18373.82|18373.82|18386.06|18386.06|18412.35|18412.35|18370.4|18370.4|0
1582710300000|2020-02-26 09:45:00|18384.64|18384.64|18377.44|18377.44|18389.39|18389.39|18365.22|18365.22|0
1582710600000|2020-02-26 09:50:00|18376.02|18376.02|18397.09|18397.09|18406.37|18406.37|18362.01|18362.01|0
1582710900000|2020-02-26 09:55:00|18394.25|18394.25|18376.6|18376.6|18398.16|18398.16|18370.28|18370.28|0
1582711200000|2020-02-26 10:00:00|18379.89|18379.89|18429.48|18429.48|18432.06|18432.06|18379.89|18379.89|0
1582711500000|2020-02-26 10:05:00|18432.32|18432.32|18475.48|18475.48|18475.48|18475.48|18429.4|18429.4|0
1582711800000|2020-02-26 10:10:00|18475.59|18475.59|18459.08|18459.08|18480.91|18480.91|18450.9|18450.9|0
1582712100000|2020-02-26 10:15:00|18458.57|18458.57|18455.89|18455.89|18463.7|18463.7|18446|18446|0
1582712400000|2020-02-26 10:20:00|18455.44|18455.44|18441.3|18441.3|18484.4|18484.4|18441.3|18441.3|0
1582712700000|2020-02-26 10:25:00|18439.88|18439.88|18454.25|18454.25|18474.5|18474.5|18437.92|18437.92|0
1582713000000|2020-02-26 10:30:00|18453.85|18453.85|18489.6|18489.6|18489.6|18489.6|18450.33|18450.33|0
1582713300000|2020-02-26 10:35:00|18489.87|18489.87|18472.22|18472.22|18515.76|18515.76|18470.8|18470.8|0
1582713600000|2020-02-26 10:40:00|18471.51|18471.51|18446.03|18446.03|18474.37|18474.37|18442.92|18442.92|0
1582713900000|2020-02-26 10:45:00|18445.52|18445.52|18401.58|18401.58|18446.42|18446.42|18401.58|18401.58|0
1582714200000|2020-02-26 10:50:00|18400.16|18400.16|18384.4|18384.4|18400.16|18400.16|18368.38|18368.38|0
1582714500000|2020-02-26 10:55:00|18383.68|18383.68|18358.2|18358.2|18392.36|18392.36|18354.65|18354.65|0
1582714800000|2020-02-26 11:00:00|18359.62|18359.62|18354.26|18354.26|18367.18|18367.18|18351.15|18351.15|0
1582715100000|2020-02-26 11:05:00|18355.68|18355.68|18395.04|18395.04|18405.38|18405.38|18355.68|18355.68|0
1582715400000|2020-02-26 11:10:00|18390.78|18390.78|18402.23|18402.23|18406.06|18406.06|18373.37|18373.37|0
1582715700000|2020-02-26 11:15:00|18401.68|18401.68|18407.66|18407.66|18423.2|18423.2|18401.68|18401.68|0
1582716000000|2020-02-26 11:20:00|18407.94|18407.94|18443.61|18443.61|18450.99|18450.99|18407.94|18407.94|0
1582716300000|2020-02-26 11:25:00|18444.21|18444.21|18438.83|18438.83|18461.74|18461.74|18438.39|18438.39|0
1582716600000|2020-02-26 11:30:00|18440.25|18440.25|18448.17|18448.17|18455.22|18455.22|18440.25|18440.25|0
1582716900000|2020-02-26 11:35:00|18446.75|18446.75|18456.11|18456.11|18469.29|18469.29|18443.04|18443.04|0
1582717200000|2020-02-26 11:40:00|18457.11|18457.11|18486.22|18486.22|18486.93|18486.93|18456.79|18456.79|0
1582717500000|2020-02-26 11:45:00|18485.5|18485.5|18464.44|18464.44|18491.1|18491.1|18461.81|18461.81|0
1582717800000|2020-02-26 11:50:00|18465.86|18465.86|18465.16|18465.16|18479.97|18479.97|18465.16|18465.16|0
1582718100000|2020-02-26 11:55:00|18464.83|18464.83|18439.03|18439.03|18464.83|18464.83|18439|18439|0
1582718400000|2020-02-26 12:00:00|18439.81|18439.81|18437.28|18437.28|18452.09|18452.09|18429.86|18429.86|0
1582718700000|2020-02-26 12:05:00|18434.44|18434.44|18466.04|18466.04|18467.51|18467.51|18433.73|18433.73|0
1582719000000|2020-02-26 12:10:00|18466.76|18466.76|18439.79|18439.79|18474.05|18474.05|18436.95|18436.95|0
1582719300000|2020-02-26 12:15:00|18441.03|18441.03|18416.77|18416.77|18441.03|18441.03|18408.3|18408.3|0
1582719600000|2020-02-26 12:20:00|18417.49|18417.49|18421.87|18421.87|18427.33|18427.33|18412.96|18412.96|0
1582719900000|2020-02-26 12:25:00|18420.45|18420.45|18421.86|18421.86|18426.74|18426.74|18411.08|18411.08|0
1582720200000|2020-02-26 12:30:00|18420.44|18420.44|18414.91|18414.91|18427.97|18427.97|18407.05|18407.05|0
1582720500000|2020-02-26 12:35:00|18416.33|18416.33|18398.58|18398.58|18416.72|18416.72|18398.02|18398.02|0
1582720800000|2020-02-26 12:40:00|18399.77|18399.77|18426.03|18426.03|18426.03|18426.03|18397.38|18397.38|0
1582721100000|2020-02-26 12:45:00|18426.74|18426.74|18439.96|18439.96|18439.96|18439.96|18417.93|18417.93|0
1582721400000|2020-02-26 12:50:00|18440.68|18440.68|18443.41|18443.41|18455.34|18455.34|18440.68|18440.68|0
1582721700000|2020-02-26 12:55:00|18441.99|18441.99|18443.44|18443.44|18446.41|18446.41|18431.05|18431.05|0
1582722000000|2020-02-26 13:00:00|18444.86|18444.86|18457.13|18457.13|18457.13|18457.13|18442.85|18442.85|0
1582722300000|2020-02-26 13:05:00|18456.16|18456.16|18456.51|18456.51|18481.94|18481.94|18456.16|18456.16|0
1582722600000|2020-02-26 13:10:00|18458.65|18458.65|18436.02|18436.02|18465.57|18465.57|18436.02|18436.02|0
1582722900000|2020-02-26 13:15:00|18434.6|18434.6|18444.74|18444.74|18446.5|18446.5|18431.75|18431.75|0
1582723200000|2020-02-26 13:20:00|18446.42|18446.42|18471.71|18471.71|18473.13|18473.13|18446.42|18446.42|0
1582723500000|2020-02-26 13:25:00|18472.16|18472.16|18478.53|18478.53|18482.69|18482.69|18472.16|18472.16|0
1582723800000|2020-02-26 13:30:00|18475.83|18475.83|18487.17|18487.17|18490.93|18490.93|18470.19|18470.19|0
1582724100000|2020-02-26 13:35:00|18486.89|18486.89|18496.67|18496.67|18506.44|18506.44|18485.44|18485.44|0
1582724400000|2020-02-26 13:40:00|18498.14|18498.14|18480.58|18480.58|18499.55|18499.55|18480.42|18480.42|0
1582724700000|2020-02-26 13:45:00|18479.16|18479.16|18467.92|18467.92|18479.16|18479.16|18465.67|18465.67|0
1582725000000|2020-02-26 13:50:00|18468.37|18468.37|18445.26|18445.26|18468.37|18468.37|18442.16|18442.16|0
1582725300000|2020-02-26 13:55:00|18445.97|18445.97|18457.07|18457.07|18458.77|18458.77|18437.7|18437.7|0
1582725600000|2020-02-26 14:00:00|18455.65|18455.65|18469.86|18469.86|18474.23|18474.23|18455.65|18455.65|0
1582725900000|2020-02-26 14:05:00|18469.33|18469.33|18471.24|18471.24|18471.53|18471.53|18449.35|18449.35|0
1582726200000|2020-02-26 14:10:00|18471.7|18471.7|18471.74|18471.74|18477.78|18477.78|18461|18461|0
1582726500000|2020-02-26 14:15:00|18472.48|18472.48|18490.9|18490.9|18494.98|18494.98|18471.08|18471.08|0
1582726800000|2020-02-26 14:20:00|18491.35|18491.35|18509.23|18509.23|18516.1|18516.1|18491.35|18491.35|0
1582727100000|2020-02-26 14:25:00|18508.77|18508.77|18491.41|18491.41|18508.77|18508.77|18490.86|18490.86|0
1582727400000|2020-02-26 14:30:00|18490.69|18490.69|18527.88|18527.88|18543.5|18543.5|18484.91|18484.91|0
1582727700000|2020-02-26 14:35:00|18527.35|18527.35|18571.08|18571.08|18571.08|18571.08|18525.99|18525.99|0
1582728000000|2020-02-26 14:40:00|18571.44|18571.44|18617.72|18617.72|18617.72|18617.72|18560.86|18560.86|0
1582728300000|2020-02-26 14:45:00|18618.21|18618.21|18573.37|18573.37|18627.39|18627.39|18573.37|18573.37|0
1582728600000|2020-02-26 14:50:00|18576.83|18576.83|18561.76|18561.76|18590.74|18590.74|18555.79|18555.79|0
1582728900000|2020-02-26 14:55:00|18561.3|18561.3|18507.7|18507.7|18561.3|18561.3|18507.11|18507.11|0
1582729200000|2020-02-26 15:00:00|18507.21|18507.21|18478.11|18478.11|18507.34|18507.34|18472.93|18472.93|0
1582729500000|2020-02-26 15:05:00|18476.68|18476.68|18463.38|18463.38|18481.22|18481.22|18453.89|18453.89|0
1582729800000|2020-02-26 15:10:00|18464.21|18464.21|18481.46|18481.46|18484.36|18484.36|18446.97|18446.97|0
1582730100000|2020-02-26 15:15:00|18481.92|18481.92|18523.99|18523.99|18532.24|18532.24|18481.92|18481.92|0
1582730400000|2020-02-26 15:20:00|18524.52|18524.52|18512.58|18512.58|18544.25|18544.25|18512.58|18512.58|0
1582730700000|2020-02-26 15:25:00|18516.95|18516.95|18504.07|18504.07|18537.56|18537.56|18503.81|18503.81|0
1582731000000|2020-02-26 15:30:00|18505.5|18505.5|18535.19|18535.19|18542.99|18542.99|18503.11|18503.11|0
1582731300000|2020-02-26 15:35:00|18536.64|18536.64|18560.05|18560.05|18570.08|18570.08|18536.64|18536.64|0
1582731600000|2020-02-26 15:40:00|18561.67|18561.67|18628.59|18628.59|18634.21|18634.21|18560.82|18560.82|0
1582731900000|2020-02-26 15:45:00|18627.17|18627.17|18591.35|18591.35|18627.17|18627.17|18589.93|18589.93|0
1582732200000|2020-02-26 15:50:00|18589.93|18589.93|18580.99|18580.99|18610.18|18610.18|18574.1|18574.1|0
1582732500000|2020-02-26 15:55:00|18581.45|18581.45|18586.57|18586.57|18589.21|18589.21|18554.26|18554.26|0
1582732800000|2020-02-26 16:00:00|18587.58|18587.58|18554.87|18554.87|18587.58|18587.58|18553.22|18553.22|0
1582733100000|2020-02-26 16:05:00|18553.45|18553.45|18556.1|18556.1|18565.65|18565.65|18546.33|18546.33|0
1582733400000|2020-02-26 16:10:00|18555.36|18555.36|18541.29|18541.29|18555.36|18555.36|18535.75|18535.75|0
1582733700000|2020-02-26 16:15:00|18538.46|18538.46|18555.63|18555.63|18563.7|18563.7|18536.19|18536.19|0
1582734000000|2020-02-26 16:20:00|18556.03|18556.03|18583.89|18583.89|18594.44|18594.44|18556.03|18556.03|0
1582734300000|2020-02-26 16:25:00|18584.09|18584.09|18624.03|18624.03|18630.46|18630.46|18578.79|18578.79|0
1582791300000|2020-02-27 08:15:00|18047.28|18047.28|18178.14|18178.14|18178.14|18178.14|18032.18|18032.18|0
1582791600000|2020-02-27 08:20:00|18179.57|18179.57|18108.54|18108.54|18279.68|18279.68|18108.54|18108.54|0
1582791900000|2020-02-27 08:25:00|18102.86|18102.86|18106.32|18106.32|18122.61|18122.61|18059.47|18059.47|0
1582792200000|2020-02-27 08:30:00|18108.14|18108.14|18024.83|18024.83|18109.08|18109.08|18003.23|18003.23|0
1582792500000|2020-02-27 08:35:00|18023.78|18023.78|18015.86|18015.86|18043.22|18043.22|18005.13|18005.13|0
1582792800000|2020-02-27 08:40:00|18017.29|18017.29|18098.97|18098.97|18142.92|18142.92|18000.86|18000.86|0
1582793100000|2020-02-27 08:45:00|18098.71|18098.71|18112.16|18112.16|18172.34|18172.34|18098.71|18098.71|0
1582793400000|2020-02-27 08:50:00|18115.1|18115.1|18137.52|18137.52|18156.89|18156.89|18101.15|18101.15|0
1582793700000|2020-02-27 08:55:00|18136.54|18136.54|18293.73|18293.73|18308.84|18308.84|18121.12|18121.12|0
1582794000000|2020-02-27 09:00:00|18292.82|18292.82|18352.48|18352.48|18363.24|18363.24|18283.37|18283.37|0
1582794300000|2020-02-27 09:05:00|18352.94|18352.94|18332.98|18332.98|18396.74|18396.74|18310.49|18310.49|0
1582794600000|2020-02-27 09:10:00|18332.46|18332.46|18417.4|18417.4|18430.68|18430.68|18322.79|18322.79|0
1582794900000|2020-02-27 09:15:00|18417.86|18417.86|18404.82|18404.82|18423.9|18423.9|18380.2|18380.2|0
1582795200000|2020-02-27 09:20:00|18404.7|18404.7|18408.65|18408.65|18418.21|18418.21|18358.02|18358.02|0
1582795500000|2020-02-27 09:25:00|18411.49|18411.49|18456.69|18456.69|18458.17|18458.17|18405.03|18405.03|0
1582795800000|2020-02-27 09:30:00|18457.41|18457.41|18512.13|18512.13|18556.97|18556.97|18439.98|18439.98|0
1582796100000|2020-02-27 09:35:00|18516.38|18516.38|18450.94|18450.94|18516.38|18516.38|18436.66|18436.66|0
1582796400000|2020-02-27 09:40:00|18452.41|18452.41|18514.16|18514.16|18533.27|18533.27|18452.41|18452.41|0
1582796700000|2020-02-27 09:45:00|18512.24|18512.24|18579.57|18579.57|18582.08|18582.08|18507.1|18507.1|0
1582797000000|2020-02-27 09:50:00|18580.06|18580.06|18634.42|18634.42|18696.86|18696.86|18567.71|18567.71|0
1582797300000|2020-02-27 09:55:00|18634.22|18634.22|18654.18|18654.18|18662.7|18662.7|18601.43|18601.43|0
1582797600000|2020-02-27 10:00:00|18654.66|18654.66|18529.89|18529.89|18661.05|18661.05|18517.22|18517.22|0
1582797900000|2020-02-27 10:05:00|18531.72|18531.72|18452.11|18452.11|18537.36|18537.36|18452.11|18452.11|0
1582798200000|2020-02-27 10:10:00|18453.54|18453.54|18501.25|18501.25|18501.25|18501.25|18417.23|18417.23|0
1582798500000|2020-02-27 10:15:00|18503.16|18503.16|18519.66|18519.66|18544.23|18544.23|18474.6|18474.6|0
1582798800000|2020-02-27 10:20:00|18520.11|18520.11|18492.05|18492.05|18534.35|18534.35|18482.19|18482.19|0
1582799100000|2020-02-27 10:25:00|18482.12|18482.12|18460.56|18460.56|18500.87|18500.87|18449.21|18449.21|0
1582799400000|2020-02-27 10:30:00|18461.73|18461.73|18466.83|18466.83|18489.72|18489.72|18457.58|18457.58|0
1582799700000|2020-02-27 10:35:00|18467.11|18467.11|18481.15|18481.15|18504.64|18504.64|18460.72|18460.72|0
1582800000000|2020-02-27 10:40:00|18481.49|18481.49|18471.94|18471.94|18481.49|18481.49|18459.85|18459.85|0
1582800300000|2020-02-27 10:45:00|18472.65|18472.65|18432.9|18432.9|18480.86|18480.86|18432.18|18432.18|0
1582800600000|2020-02-27 10:50:00|18432.68|18432.68|18438.96|18438.96|18458.25|18458.25|18415.38|18415.38|0
1582800900000|2020-02-27 10:55:00|18437.55|18437.55|18430.14|18430.14|18449.76|18449.76|18416.71|18416.71|0
1582801200000|2020-02-27 11:00:00|18429.88|18429.88|18426.25|18426.25|18446.71|18446.71|18399.56|18399.56|0
1582801500000|2020-02-27 11:05:00|18430.5|18430.5|18438.74|18438.74|18460.68|18460.68|18415.34|18415.34|0
1582801800000|2020-02-27 11:10:00|18435.9|18435.9|18463.04|18463.04|18471.06|18471.06|18435.9|18435.9|0
1582802100000|2020-02-27 11:15:00|18458.79|18458.79|18480.38|18480.38|18491.52|18491.52|18453.06|18453.06|0
1582802400000|2020-02-27 11:20:00|18476.12|18476.12|18502.74|18502.74|18511.65|18511.65|18474.32|18474.32|0
1582802700000|2020-02-27 11:25:00|18502|18502|18487.21|18487.21|18502|18502|18478.03|18478.03|0
1582803000000|2020-02-27 11:30:00|18490.04|18490.04|18457.75|18457.75|18501.68|18501.68|18452.59|18452.59|0
1582803300000|2020-02-27 11:35:00|18460.08|18460.08|18498.4|18498.4|18498.4|18498.4|18460.08|18460.08|0
1582803600000|2020-02-27 11:40:00|18499.31|18499.31|18487.54|18487.54|18501.44|18501.44|18476.69|18476.69|0
1582803900000|2020-02-27 11:45:00|18487.82|18487.82|18475.89|18475.89|18490.65|18490.65|18472.82|18472.82|0
1582804200000|2020-02-27 11:50:00|18477.3|18477.3|18491.67|18491.67|18491.67|18491.67|18474.23|18474.23|0
1582804500000|2020-02-27 11:55:00|18491.21|18491.21|18436.09|18436.09|18494.39|18494.39|18436.09|18436.09|0
1582804800000|2020-02-27 12:00:00|18435.07|18435.07|18405.19|18405.19|18435.07|18435.07|18389.65|18389.65|0
1582805100000|2020-02-27 12:05:00|18405.65|18405.65|18420.14|18420.14|18445.06|18445.06|18405.65|18405.65|0
1582805400000|2020-02-27 12:10:00|18415.88|18415.88|18422.35|18422.35|18422.35|18422.35|18396.76|18396.76|0
1582805700000|2020-02-27 12:15:00|18422.84|18422.84|18372.42|18372.42|18424.73|18424.73|18361.94|18361.94|0
1582806000000|2020-02-27 12:20:00|18368.17|18368.17|18331.62|18331.62|18372.37|18372.37|18322.26|18322.26|0
1582806300000|2020-02-27 12:25:00|18331.88|18331.88|18262.61|18262.61|18342.3|18342.3|18256.93|18256.93|0
1582806600000|2020-02-27 12:30:00|18262.12|18262.12|18264.19|18264.19|18274.71|18274.71|18232.21|18232.21|0
1582806900000|2020-02-27 12:35:00|18263.46|18263.46|18195.13|18195.13|18263.97|18263.97|18183.7|18183.7|0
1582807200000|2020-02-27 12:40:00|18194.34|18194.34|18186.66|18186.66|18219.22|18219.22|18186.66|18186.66|0
1582807500000|2020-02-27 12:45:00|18187.39|18187.39|18149.69|18149.69|18187.66|18187.66|18129.1|18129.1|0
1582807800000|2020-02-27 12:50:00|18149.2|18149.2|18148.98|18148.98|18184.01|18184.01|18136.55|18136.55|0
1582808100000|2020-02-27 12:55:00|18144.72|18144.72|18159.42|18159.42|18171.39|18171.39|18144.72|18144.72|0
1582808400000|2020-02-27 13:00:00|18165.09|18165.09|18161.84|18161.84|18167.24|18167.24|18131.98|18131.98|0
1582808700000|2020-02-27 13:05:00|18162.07|18162.07|18107.59|18107.59|18163.43|18163.43|18106.17|18106.17|0
1582809000000|2020-02-27 13:10:00|18106.14|18106.14|18036.16|18036.16|18109.64|18109.64|18035.16|18035.16|0
1582809300000|2020-02-27 13:15:00|18037.58|18037.58|18024.71|18024.71|18067.49|18067.49|18020.45|18020.45|0
1582809600000|2020-02-27 13:20:00|18025.5|18025.5|18028.32|18028.32|18040.52|18040.52|18012.09|18012.09|0
1582809900000|2020-02-27 13:25:00|18034|18034|18030.46|18030.46|18071.15|18071.15|18024.36|18024.36|0
1582810200000|2020-02-27 13:30:00|18030.95|18030.95|18006.77|18006.77|18048.47|18048.47|17984.09|17984.09|0
1582810500000|2020-02-27 13:35:00|18007.48|18007.48|17984.77|17984.77|18021.44|18021.44|17980.52|17980.52|0
1582810800000|2020-02-27 13:40:00|17983.36|17983.36|17984.54|17984.54|17985.22|17985.22|17968.84|17968.84|0
1582811100000|2020-02-27 13:45:00|17981.7|17981.7|17929.32|17929.32|17982.5|17982.5|17910.19|17910.19|0
1582811400000|2020-02-27 13:50:00|17929.77|17929.77|17868.38|17868.38|17929.77|17929.77|17868.29|17868.29|0
1582811700000|2020-02-27 13:55:00|17869.81|17869.81|17854.02|17854.02|17884.33|17884.33|17851|17851|0
1582812000000|2020-02-27 14:00:00|17861.11|17861.11|17849.83|17849.83|17890.65|17890.65|17848.56|17848.56|0
1582812300000|2020-02-27 14:05:00|17846.99|17846.99|17849.36|17849.36|17874.08|17874.08|17820.89|17820.89|0
1582812600000|2020-02-27 14:10:00|17849.81|17849.81|17867.08|17867.08|17885.29|17885.29|17830.9|17830.9|0
1582812900000|2020-02-27 14:15:00|17861.41|17861.41|17856.58|17856.58|17866.24|17866.24|17833.43|17833.43|0
1582813200000|2020-02-27 14:20:00|17855.16|17855.16|17843.48|17843.48|17873.6|17873.6|17839.78|17839.78|0
1582813500000|2020-02-27 14:25:00|17842.06|17842.06|17807.73|17807.73|17846.77|17846.77|17799.06|17799.06|0
1582813800000|2020-02-27 14:30:00|17806.31|17806.31|17810.17|17810.17|17828.01|17828.01|17788.05|17788.05|0
1582814100000|2020-02-27 14:35:00|17810.06|17810.06|17886.41|17886.41|17889.51|17889.51|17791.69|17791.69|0
1582814400000|2020-02-27 14:40:00|17886.68|17886.68|17857.59|17857.59|17898.13|17898.13|17845.11|17845.11|0
1582814700000|2020-02-27 14:45:00|17857.39|17857.39|17878.05|17878.05|17885.69|17885.69|17852.98|17852.98|0
1582815000000|2020-02-27 14:50:00|17875.21|17875.21|17867.68|17867.68|17898.14|17898.14|17866.6|17866.6|0
1582815300000|2020-02-27 14:55:00|17864.52|17864.52|17861.52|17861.52|17889.67|17889.67|17851.57|17851.57|0
1582815600000|2020-02-27 15:00:00|17860.96|17860.96|17797.28|17797.28|17881.28|17881.28|17793.5|17793.5|0
1582815900000|2020-02-27 15:05:00|17796.55|17796.55|17803.67|17803.67|17819.4|17819.4|17788.97|17788.97|0
1582816200000|2020-02-27 15:10:00|17804.16|17804.16|17844.44|17844.44|17845.24|17845.24|17800.26|17800.26|0
1582816500000|2020-02-27 15:15:00|17840.18|17840.18|17816.78|17816.78|17840.18|17840.18|17801.32|17801.32|0
1582816800000|2020-02-27 15:20:00|17817.06|17817.06|17782.35|17782.35|17824.62|17824.62|17782.35|17782.35|0
1582817100000|2020-02-27 15:25:00|17781.95|17781.95|17800.27|17800.27|17810.8|17810.8|17777.69|17777.69|0
1582817400000|2020-02-27 15:30:00|17799.24|17799.24|17727.91|17727.91|17799.24|17799.24|17726.29|17726.29|0
1582817700000|2020-02-27 15:35:00|17727.71|17727.71|17778.29|17778.29|17782.55|17782.55|17724.83|17724.83|0
1582818000000|2020-02-27 15:40:00|17776.88|17776.88|17777.26|17777.26|17785.51|17785.51|17765.01|17765.01|0
1582818300000|2020-02-27 15:45:00|17778.68|17778.68|17857.87|17857.87|17888.19|17888.19|17777.19|17777.19|0
1582818600000|2020-02-27 15:50:00|17858.78|17858.78|17858.55|17858.55|17868.67|17868.67|17832.3|17832.3|0
1582818900000|2020-02-27 15:55:00|17859.98|17859.98|17909.65|17909.65|17909.65|17909.65|17847.07|17847.07|0
1582819200000|2020-02-27 16:00:00|17910.56|17910.56|17917.46|17917.46|17945.59|17945.59|17896|17896|0
1582819500000|2020-02-27 16:05:00|17920.3|17920.3|17960.5|17960.5|17963|17963|17917.07|17917.07|0
1582819800000|2020-02-27 16:10:00|17959.78|17959.78|17948.39|17948.39|17960.5|17960.5|17910.95|17910.95|0
1582820100000|2020-02-27 16:15:00|17948.65|17948.65|17992.18|17992.18|17992.18|17992.18|17947.08|17947.08|0
1582820400000|2020-02-27 16:20:00|17989.33|17989.33|17953.22|17953.22|17994.38|17994.38|17952.05|17952.05|0
1582820700000|2020-02-27 16:25:00|17953.68|17953.68|17921.04|17921.04|17965.83|17965.83|17912.85|17912.85|0
1582877700000|2020-02-28 08:15:00|17332.4|17332.4|17349.79|17349.79|17361.66|17361.66|17294.2|17294.2|0
1582878000000|2020-02-28 08:20:00|17349.53|17349.53|17407.2|17407.2|17446.63|17446.63|17346.41|17346.41|0
1582878300000|2020-02-28 08:25:00|17411.2|17411.2|17334.74|17334.74|17414.03|17414.03|17313.31|17313.31|0
1582878600000|2020-02-28 08:30:00|17336.15|17336.15|17253.59|17253.59|17337.56|17337.56|17243.93|17243.93|0
1582878900000|2020-02-28 08:35:00|17253.31|17253.31|17269.45|17269.45|17343.07|17343.07|17242.79|17242.79|0
1582879200000|2020-02-28 08:40:00|17270.87|17270.87|17313.56|17313.56|17356.83|17356.83|17270.87|17270.87|0
1582879500000|2020-02-28 08:45:00|17313.03|17313.03|17270.74|17270.74|17321.92|17321.92|17239.03|17239.03|0
1582879800000|2020-02-28 08:50:00|17272.88|17272.88|17230.12|17230.12|17273.16|17273.16|17223.22|17223.22|0
1582880100000|2020-02-28 08:55:00|17229.15|17229.15|17260.35|17260.35|17265.46|17265.46|17209.15|17209.15|0
1582880400000|2020-02-28 09:00:00|17259.79|17259.79|17201.55|17201.55|17271.45|17271.45|17187.32|17187.32|0
1582880700000|2020-02-28 09:05:00|17201.02|17201.02|17216.19|17216.19|17257.64|17257.64|17201.02|17201.02|0
1582881000000|2020-02-28 09:10:00|17214.76|17214.76|17157.86|17157.86|17228.14|17228.14|17148|17148|0
1582881300000|2020-02-28 09:15:00|17157.6|17157.6|17182.76|17182.76|17201.18|17201.18|17154.42|17154.42|0
1582881600000|2020-02-28 09:20:00|17180.41|17180.41|17130.83|17130.83|17182.4|17182.4|17127.27|17127.27|0
1582881900000|2020-02-28 09:25:00|17129.41|17129.41|17102.42|17102.42|17131.19|17131.19|17098.2|17098.2|0
1582882200000|2020-02-28 09:30:00|17101|17101|17083.9|17083.9|17109.64|17109.64|17077.45|17077.45|0
1582882500000|2020-02-28 09:35:00|17084.36|17084.36|17103.38|17103.38|17108.1|17108.1|17041.03|17041.03|0
1582882800000|2020-02-28 09:40:00|17103.1|17103.1|17202.27|17202.27|17212.34|17212.34|17103.1|17103.1|0
1582883100000|2020-02-28 09:45:00|17201.75|17201.75|17178.68|17178.68|17262.88|17262.88|17178.68|17178.68|0
1582883400000|2020-02-28 09:50:00|17178.4|17178.4|17132.73|17132.73|17179.23|17179.23|17131.01|17131.01|0
1582883700000|2020-02-28 09:55:00|17136.3|17136.3|17178.43|17178.43|17184.37|17184.37|17134.43|17134.43|0
1582884000000|2020-02-28 10:00:00|17179.85|17179.85|17231.15|17231.15|17237.12|17237.12|17178.43|17178.43|0
1582884300000|2020-02-28 10:05:00|17231.35|17231.35|17231.77|17231.77|17242.89|17242.89|17208.83|17208.83|0
1582884600000|2020-02-28 10:10:00|17231.51|17231.51|17282|17282|17286.79|17286.79|17218.24|17218.24|0
1582884900000|2020-02-28 10:15:00|17283.53|17283.53|17340.66|17340.66|17340.66|17340.66|17245.12|17245.12|0
1582885200000|2020-02-28 10:20:00|17342.08|17342.08|17384.93|17384.93|17387.88|17387.88|17335.74|17335.74|0
1582885500000|2020-02-28 10:25:00|17388.6|17388.6|17388.07|17388.07|17417.43|17417.43|17376.75|17376.75|0
1582885800000|2020-02-28 10:30:00|17389.76|17389.76|17337.23|17337.23|17391.78|17391.78|17333.7|17333.7|0
1582886100000|2020-02-28 10:35:00|17335.81|17335.81|17401.56|17401.56|17402.98|17402.98|17332.17|17332.17|0
1582886400000|2020-02-28 10:40:00|17402.98|17402.98|17436.41|17436.41|17439.94|17439.94|17387.19|17387.19|0
1582886700000|2020-02-28 10:45:00|17436.87|17436.87|17403.44|17403.44|17441.08|17441.08|17398.5|17398.5|0
1582887000000|2020-02-28 10:50:00|17402.02|17402.02|17423.7|17423.7|17444.33|17444.33|17400.77|17400.77|0
1582887300000|2020-02-28 10:55:00|17423.33|17423.33|17431.47|17431.47|17439.48|17439.48|17410.38|17410.38|0
1582887600000|2020-02-28 11:00:00|17431.27|17431.27|17447.57|17447.57|17454.42|17454.42|17422.44|17422.44|0
1582887900000|2020-02-28 11:05:00|17447.01|17447.01|17452.05|17452.05|17458.41|17458.41|17437.19|17437.19|0
1582888200000|2020-02-28 11:10:00|17450.62|17450.62|17436.1|17436.1|17465.38|17465.38|17436.1|17436.1|0
1582888500000|2020-02-28 11:15:00|17438.94|17438.94|17454.63|17454.63|17457.43|17457.43|17426.36|17426.36|0
1582888800000|2020-02-28 11:20:00|17455.14|17455.14|17444.25|17444.25|17457.28|17457.28|17434.16|17434.16|0
1582889100000|2020-02-28 11:25:00|17447.09|17447.09|17453.01|17453.01|17498.03|17498.03|17442.07|17442.07|0
1582889400000|2020-02-28 11:30:00|17453.27|17453.27|17469.02|17469.02|17488.1|17488.1|17449.9|17449.9|0
1582889700000|2020-02-28 11:35:00|17468.49|17468.49|17486.64|17486.64|17500.36|17500.36|17461.95|17461.95|0
1582890000000|2020-02-28 11:40:00|17482.39|17482.39|17450.6|17450.6|17488.06|17488.06|17442.6|17442.6|0
1582890300000|2020-02-28 11:45:00|17453.44|17453.44|17434.65|17434.65|17461.74|17461.74|17431.75|17431.75|0
1582890600000|2020-02-28 11:50:00|17435.85|17435.85|17494.84|17494.84|17498.58|17498.58|17430.65|17430.65|0
1582890900000|2020-02-28 11:55:00|17496.26|17496.26|17488.16|17488.16|17508.82|17508.82|17478.63|17478.63|0
1582891200000|2020-02-28 12:00:00|17489.58|17489.58|17474.61|17474.61|17490.37|17490.37|17470.94|17470.94|0
1582891500000|2020-02-28 12:05:00|17474.24|17474.24|17460.2|17460.2|17488.37|17488.37|17448.03|17448.03|0
1582891800000|2020-02-28 12:10:00|17459.67|17459.67|17485.81|17485.81|17495.7|17495.7|17447.55|17447.55|0
1582892100000|2020-02-28 12:15:00|17485.02|17485.02|17530.04|17530.04|17530.25|17530.25|17482.34|17482.34|0
1582892400000|2020-02-28 12:20:00|17530.44|17530.44|17550.83|17550.83|17557.16|17557.16|17529.53|17529.53|0
1582892700000|2020-02-28 12:25:00|17551.54|17551.54|17496.79|17496.79|17555.97|17555.97|17491.98|17491.98|0
1582893000000|2020-02-28 12:30:00|17497.53|17497.53|17459.49|17459.49|17513.48|17513.48|17450.96|17450.96|0
1582893300000|2020-02-28 12:35:00|17460.91|17460.91|17457.42|17457.42|17462.72|17462.72|17442.95|17442.95|0
1582893600000|2020-02-28 12:40:00|17455.81|17455.81|17478.06|17478.06|17498.22|17498.22|17445.34|17445.34|0
1582893900000|2020-02-28 12:45:00|17480.9|17480.9|17506.24|17506.24|17517.68|17517.68|17479.96|17479.96|0
1582894200000|2020-02-28 12:50:00|17506.72|17506.72|17455.1|17455.1|17512.74|17512.74|17438.39|17438.39|0
1582894500000|2020-02-28 12:55:00|17455.65|17455.65|17454.4|17454.4|17460.53|17460.53|17434.38|17434.38|0
1582894800000|2020-02-28 13:00:00|17453.95|17453.95|17451.9|17451.9|17469.69|17469.69|17426.62|17426.62|0
1582895100000|2020-02-28 13:05:00|17450.48|17450.48|17464.5|17464.5|17472.51|17472.51|17438.78|17438.78|0
1582895400000|2020-02-28 13:10:00|17465.06|17465.06|17508.15|17508.15|17508.15|17508.15|17465.06|17465.06|0
1582895700000|2020-02-28 13:15:00|17507.44|17507.44|17507.22|17507.22|17538.29|17538.29|17495.3|17495.3|0
1582896000000|2020-02-28 13:20:00|17511.48|17511.48|17529.97|17529.97|17529.97|17529.97|17509.8|17509.8|0
1582896300000|2020-02-28 13:25:00|17530.31|17530.31|17518.4|17518.4|17533.5|17533.5|17498.52|17498.52|0
1582896600000|2020-02-28 13:30:00|17517.95|17517.95|17513.7|17513.7|17532.39|17532.39|17482.6|17482.6|0
1582896900000|2020-02-28 13:35:00|17514.22|17514.22|17501.23|17501.23|17523.58|17523.58|17501.23|17501.23|0
1582897200000|2020-02-28 13:40:00|17500.5|17500.5|17468.39|17468.39|17501.23|17501.23|17444.78|17444.78|0
1582897500000|2020-02-28 13:45:00|17468.85|17468.85|17453.15|17453.15|17479.15|17479.15|17445.01|17445.01|0
1582897800000|2020-02-28 13:50:00|17453.6|17453.6|17414.32|17414.32|17461.89|17461.89|17410.06|17410.06|0
1582898100000|2020-02-28 13:55:00|17416.94|17416.94|17402.24|17402.24|17429.62|17429.62|17396.88|17396.88|0
1582898400000|2020-02-28 14:00:00|17403.67|17403.67|17454.14|17454.14|17458.31|17458.31|17403.67|17403.67|0
1582898700000|2020-02-28 14:05:00|17453.69|17453.69|17442.14|17442.14|17487.19|17487.19|17441.75|17441.75|0
1582899000000|2020-02-28 14:10:00|17442.67|17442.67|17421.73|17421.73|17446.12|17446.12|17411.61|17411.61|0
1582899300000|2020-02-28 14:15:00|17421.2|17421.2|17374.49|17374.49|17421.2|17421.2|17374.05|17374.05|0
1582899600000|2020-02-28 14:20:00|17374.37|17374.37|17433.3|17433.3|17438.98|17438.98|17371.54|17371.54|0
1582899900000|2020-02-28 14:25:00|17431.66|17431.66|17424.7|17424.7|17434|17434|17410.69|17410.69|0
1582900200000|2020-02-28 14:30:00|17427.54|17427.54|17477.55|17477.55|17491.88|17491.88|17410.48|17410.48|0
1582900500000|2020-02-28 14:35:00|17478.97|17478.97|17501.24|17501.24|17507.26|17507.26|17455.13|17455.13|0
1582900800000|2020-02-28 14:40:00|17500.53|17500.53|17416|17416|17500.53|17500.53|17413.81|17413.81|0
1582901100000|2020-02-28 14:45:00|17417.42|17417.42|17330.7|17330.7|17417.42|17417.42|17330.7|17330.7|0
1582901400000|2020-02-28 14:50:00|17334.96|17334.96|17342.74|17342.74|17362.81|17362.81|17310.13|17310.13|0
1582901700000|2020-02-28 14:55:00|17341.83|17341.83|17283.15|17283.15|17342.01|17342.01|17253.89|17253.89|0
1582902000000|2020-02-28 15:00:00|17282.44|17282.44|17230.25|17230.25|17285.83|17285.83|17221.17|17221.17|0
1582902300000|2020-02-28 15:05:00|17225.99|17225.99|17259.09|17259.09|17296.22|17296.22|17225.99|17225.99|0
1582902600000|2020-02-28 15:10:00|17257.67|17257.67|17273.59|17273.59|17273.59|17273.59|17229.36|17229.36|0
1582902900000|2020-02-28 15:15:00|17272.23|17272.23|17293.72|17293.72|17322.48|17322.48|17243.73|17243.73|0
1582903200000|2020-02-28 15:20:00|17296.56|17296.56|17266.6|17266.6|17325.58|17325.58|17254.24|17254.24|0
1582903500000|2020-02-28 15:25:00|17266.14|17266.14|17205.52|17205.52|17320.05|17320.05|17205.52|17205.52|0
1582903800000|2020-02-28 15:30:00|17204.41|17204.41|17327.21|17327.21|17330.05|17330.05|17203|17203|0
1582904100000|2020-02-28 15:35:00|17327.64|17327.64|17364.32|17364.32|17382.42|17382.42|17326.14|17326.14|0
1582904400000|2020-02-28 15:40:00|17363.61|17363.61|17345.67|17345.67|17378.85|17378.85|17306.45|17306.45|0
1582904700000|2020-02-28 15:45:00|17345.95|17345.95|17319.97|17319.97|17352.96|17352.96|17302.12|17302.12|0
1582905000000|2020-02-28 15:50:00|17320.25|17320.25|17438.66|17438.66|17443.85|17443.85|17320.25|17320.25|0
1582905300000|2020-02-28 15:55:00|17439.57|17439.57|17460.72|17460.72|17462.68|17462.68|17394.56|17394.56|0
1582905600000|2020-02-28 16:00:00|17461.52|17461.52|17447.65|17447.65|17470.55|17470.55|17413.52|17413.52|0
1582905900000|2020-02-28 16:05:00|17447.19|17447.19|17409.3|17409.3|17447.19|17447.19|17394.49|17394.49|0
1582906200000|2020-02-28 16:10:00|17408.39|17408.39|17479.9|17479.9|17486.15|17486.15|17406.97|17406.97|0
1582906500000|2020-02-28 16:15:00|17479.18|17479.18|17484.74|17484.74|17505.13|17505.13|17464.95|17464.95|0
1582906800000|2020-02-28 16:20:00|17483.31|17483.31|17481.2|17481.2|17499.65|17499.65|17441|17441|0
1582907100000|2020-02-28 16:25:00|17479.23|17479.23|17506.49|17506.49|17506.49|17506.49|17436.93|17436.93|0
1583136900000|2020-03-02 08:15:00|17897.99|17897.99|17850.25|17850.25|17907.68|17907.68|17829.86|17829.86|0
1583137200000|2020-03-02 08:20:00|17854.51|17854.51|17844.46|17844.46|17895.51|17895.51|17843.86|17843.86|0
1583137500000|2020-03-02 08:25:00|17843.95|17843.95|17786.57|17786.57|17859.16|17859.16|17783.75|17783.75|0
1583137800000|2020-03-02 08:30:00|17789.41|17789.41|17878.27|17878.27|17878.27|17878.27|17777.22|17777.22|0
1583138100000|2020-03-02 08:35:00|17879.1|17879.1|17847.91|17847.91|17889.47|17889.47|17825.89|17825.89|0
1583138400000|2020-03-02 08:40:00|17849.33|17849.33|17871.1|17871.1|17916.05|17916.05|17840.01|17840.01|0
1583138700000|2020-03-02 08:45:00|17869.73|17869.73|17848.68|17848.68|17877.48|17877.48|17848.68|17848.68|0
1583139000000|2020-03-02 08:50:00|17846.86|17846.86|17803.2|17803.2|17867.51|17867.51|17803.2|17803.2|0
1583139300000|2020-03-02 08:55:00|17803.46|17803.46|17758.86|17758.86|17809.43|17809.43|17758.86|17758.86|0
1583139600000|2020-03-02 09:00:00|17758.41|17758.41|17769.87|17769.87|17776.59|17776.59|17750.12|17750.12|0
1583139900000|2020-03-02 09:05:00|17768.45|17768.45|17693.03|17693.03|17780.41|17780.41|17689.79|17689.79|0
1583140200000|2020-03-02 09:10:00|17692.57|17692.57|17672.33|17672.33|17710.26|17710.26|17669.69|17669.69|0
1583140500000|2020-03-02 09:15:00|17673.06|17673.06|17682.6|17682.6|17685.28|17685.28|17650.98|17650.98|0
1583140800000|2020-03-02 09:20:00|17682.86|17682.86|17759.18|17759.18|17762.55|17762.55|17682.25|17682.25|0
1583141100000|2020-03-02 09:25:00|17759.46|17759.46|17724.56|17724.56|17759.46|17759.46|17711.37|17711.37|0
1583141400000|2020-03-02 09:30:00|17723.85|17723.85|17669.83|17669.83|17742.72|17742.72|17669.83|17669.83|0
1583141700000|2020-03-02 09:35:00|17671.25|17671.25|17601.23|17601.23|17671.25|17671.25|17601.23|17601.23|0
1583142000000|2020-03-02 09:40:00|17601.68|17601.68|17551.75|17551.75|17607.23|17607.23|17545.78|17545.78|0
1583142300000|2020-03-02 09:45:00|17552.2|17552.2|17521.46|17521.46|17558.39|17558.39|17511.39|17511.39|0
1583142600000|2020-03-02 09:50:00|17522.37|17522.37|17485.19|17485.19|17528.33|17528.33|17480.26|17480.26|0
1583142900000|2020-03-02 09:55:00|17487.8|17487.8|17527.47|17527.47|17528.2|17528.2|17478.36|17478.36|0
1583143200000|2020-03-02 10:00:00|17524.87|17524.87|17466.26|17466.26|17525.58|17525.58|17465.52|17465.52|0
1583143500000|2020-03-02 10:05:00|17469.09|17469.09|17453.61|17453.61|17479.56|17479.56|17452.3|17452.3|0
1583143800000|2020-03-02 10:10:00|17452.64|17452.64|17416.32|17416.32|17456.39|17456.39|17405.19|17405.19|0
1583144100000|2020-03-02 10:15:00|17413.42|17413.42|17466.91|17466.91|17482.3|17482.3|17403.93|17403.93|0
1583144400000|2020-03-02 10:20:00|17466.71|17466.71|17406.76|17406.76|17467.17|17467.17|17405.46|17405.46|0
1583144700000|2020-03-02 10:25:00|17408.18|17408.18|17453.15|17453.15|17454.04|17454.04|17405.74|17405.74|0
1583145000000|2020-03-02 10:30:00|17448.89|17448.89|17470.99|17470.99|17508.8|17508.8|17448.89|17448.89|0
1583145300000|2020-03-02 10:35:00|17470.39|17470.39|17464.11|17464.11|17479.03|17479.03|17456.81|17456.81|0
1583145600000|2020-03-02 10:40:00|17463.59|17463.59|17446.97|17446.97|17469.68|17469.68|17428.92|17428.92|0
1583145900000|2020-03-02 10:45:00|17445.04|17445.04|17432.01|17432.01|17468.86|17468.86|17432.01|17432.01|0
1583146200000|2020-03-02 10:50:00|17433.42|17433.42|17440.48|17440.48|17441.28|17441.28|17415.91|17415.91|0
1583146500000|2020-03-02 10:55:00|17441.91|17441.91|17410.32|17410.32|17444.99|17444.99|17402.59|17402.59|0
1583146800000|2020-03-02 11:00:00|17410.69|17410.69|17398.37|17398.37|17442.05|17442.05|17398.11|17398.11|0
1583147100000|2020-03-02 11:05:00|17397.54|17397.54|17370.68|17370.68|17398.53|17398.53|17370.68|17370.68|0
1583147400000|2020-03-02 11:10:00|17370.19|17370.19|17345.66|17345.66|17370.19|17370.19|17345.66|17345.66|0
1583147700000|2020-03-02 11:15:00|17344.75|17344.75|17392.84|17392.84|17392.84|17392.84|17338.88|17338.88|0
1583148000000|2020-03-02 11:20:00|17393.57|17393.57|17376.82|17376.82|17398.64|17398.64|17360.72|17360.72|0
1583148300000|2020-03-02 11:25:00|17375.91|17375.91|17341.07|17341.07|17376.51|17376.51|17339.41|17339.41|0
1583148600000|2020-03-02 11:30:00|17342.49|17342.49|17336.25|17336.25|17362.74|17362.74|17335.25|17335.25|0
1583148900000|2020-03-02 11:35:00|17337.66|17337.66|17336.91|17336.91|17345.1|17345.1|17319.77|17319.77|0
1583149200000|2020-03-02 11:40:00|17337.63|17337.63|17267.5|17267.5|17342.41|17342.41|17266.08|17266.08|0
1583149500000|2020-03-02 11:45:00|17265.92|17265.92|17327.84|17327.84|17334.27|17334.27|17265.92|17265.92|0
1583149800000|2020-03-02 11:50:00|17326.42|17326.42|17252.86|17252.86|17326.42|17326.42|17252.86|17252.86|0
1583150100000|2020-03-02 11:55:00|17254.28|17254.28|17156.96|17156.96|17260.17|17260.17|17140.57|17140.57|0
1583150400000|2020-03-02 12:00:00|17159.86|17159.86|17178.25|17178.25|17217.65|17217.65|17159.86|17159.86|0
1583150700000|2020-03-02 12:05:00|17178.7|17178.7|17251.46|17251.46|17254.97|17254.97|17178.7|17178.7|0
1583151000000|2020-03-02 12:10:00|17250.75|17250.75|17189.22|17189.22|17252.21|17252.21|17174.91|17174.91|0
1583151300000|2020-03-02 12:15:00|17190.64|17190.64|17182.21|17182.21|17218.9|17218.9|17179.94|17179.94|0
1583151600000|2020-03-02 12:20:00|17182.67|17182.67|17199.32|17199.32|17219.39|17219.39|17172.57|17172.57|0
1583151900000|2020-03-02 12:25:00|17200.04|17200.04|17264.83|17264.83|17264.83|17264.83|17194.88|17194.88|0
1583152200000|2020-03-02 12:30:00|17265.03|17265.03|17223.72|17223.72|17270.83|17270.83|17223.21|17223.21|0
1583152500000|2020-03-02 12:35:00|17224.25|17224.25|17252.02|17252.02|17270.2|17270.2|17207.94|17207.94|0
1583152800000|2020-03-02 12:40:00|17249.18|17249.18|17252.53|17252.53|17270.01|17270.01|17241.52|17241.52|0
1583153100000|2020-03-02 12:45:00|17249.69|17249.69|17275.97|17275.97|17289.8|17289.8|17245.97|17245.97|0
1583153400000|2020-03-02 12:50:00|17277.33|17277.33|17292.96|17292.96|17297.67|17297.67|17277.33|17277.33|0
1583153700000|2020-03-02 12:55:00|17293.41|17293.41|17402.7|17402.7|17402.7|17402.7|17293.41|17293.41|0
1583154000000|2020-03-02 13:00:00|17406|17406|17389.79|17389.79|17407.19|17407.19|17381.3|17381.3|0
1583154300000|2020-03-02 13:05:00|17390.59|17390.59|17385.24|17385.24|17409.15|17409.15|17379.93|17379.93|0
1583154600000|2020-03-02 13:10:00|17383.81|17383.81|17416.7|17416.7|17419.54|17419.54|17379.06|17379.06|0
1583154900000|2020-03-02 13:15:00|17415.28|17415.28|17438.58|17438.58|17453.82|17453.82|17415.28|17415.28|0
1583155200000|2020-03-02 13:20:00|17437.16|17437.16|17397.97|17397.97|17437.16|17437.16|17371.25|17371.25|0
1583155500000|2020-03-02 13:25:00|17397.13|17397.13|17409.49|17409.49|17409.49|17409.49|17373.59|17373.59|0
1583155800000|2020-03-02 13:30:00|17410.01|17410.01|17406.05|17406.05|17411.28|17411.28|17384.75|17384.75|0
1583156100000|2020-03-02 13:35:00|17407.11|17407.11|17382.99|17382.99|17418.28|17418.28|17382.99|17382.99|0
1583156400000|2020-03-02 13:40:00|17384.41|17384.41|17368.33|17368.33|17407|17407|17364.92|17364.92|0
1583156700000|2020-03-02 13:45:00|17368.22|17368.22|17419.49|17419.49|17419.49|17419.49|17367.94|17367.94|0
1583157000000|2020-03-02 13:50:00|17425.17|17425.17|17483.12|17483.12|17483.12|17483.12|17424.45|17424.45|0
1583157300000|2020-03-02 13:55:00|17483.57|17483.57|17529.17|17529.17|17542.12|17542.12|17483.57|17483.57|0
1583157600000|2020-03-02 14:00:00|17530.59|17530.59|17543.91|17543.91|17553.27|17553.27|17530.59|17530.59|0
1583157900000|2020-03-02 14:05:00|17545.33|17545.33|17560.41|17560.41|17571.31|17571.31|17537.54|17537.54|0
1583158200000|2020-03-02 14:10:00|17561.83|17561.83|17550.12|17550.12|17569|17569|17540.35|17540.35|0
1583158500000|2020-03-02 14:15:00|17551.54|17551.54|17552.38|17552.38|17552.49|17552.49|17528.73|17528.73|0
1583158800000|2020-03-02 14:20:00|17552.86|17552.86|17571.11|17571.11|17571.37|17571.37|17549.85|17549.85|0
1583159100000|2020-03-02 14:25:00|17573.94|17573.94|17577.29|17577.29|17584.15|17584.15|17567.5|17567.5|0
1583159400000|2020-03-02 14:30:00|17580.13|17580.13|17527.89|17527.89|17599.82|17599.82|17525.79|17525.79|0
1583159700000|2020-03-02 14:35:00|17527.62|17527.62|17476.49|17476.49|17529.07|17529.07|17476.49|17476.49|0
1583160000000|2020-03-02 14:40:00|17474.82|17474.82|17472.87|17472.87|17513.05|17513.05|17470.79|17470.79|0
1583160300000|2020-03-02 14:45:00|17472.15|17472.15|17478.62|17478.62|17527.21|17527.21|17469.32|17469.32|0
1583160600000|2020-03-02 14:50:00|17474.99|17474.99|17511.45|17511.45|17511.73|17511.73|17442.91|17442.91|0
1583160900000|2020-03-02 14:55:00|17510.03|17510.03|17468.43|17468.43|17511.29|17511.29|17461.96|17461.96|0
1583161200000|2020-03-02 15:00:00|17469.75|17469.75|17428.66|17428.66|17475.4|17475.4|17408.96|17408.96|0
1583161500000|2020-03-02 15:05:00|17427.24|17427.24|17443.4|17443.4|17459.23|17459.23|17406.89|17406.89|0
1583161800000|2020-03-02 15:10:00|17441.98|17441.98|17494.04|17494.04|17494.04|17494.04|17441.98|17441.98|0
1583162100000|2020-03-02 15:15:00|17494.77|17494.77|17436.45|17436.45|17497.16|17497.16|17416.46|17416.46|0
1583162400000|2020-03-02 15:20:00|17435.99|17435.99|17411.12|17411.12|17441.26|17441.26|17400.11|17400.11|0
1583162700000|2020-03-02 15:25:00|17412.18|17412.18|17444.37|17444.37|17461.43|17461.43|17412.18|17412.18|0
1583163000000|2020-03-02 15:30:00|17444.63|17444.63|17421.05|17421.05|17456.4|17456.4|17402.99|17402.99|0
1583163300000|2020-03-02 15:35:00|17420.68|17420.68|17477.26|17477.26|17481.13|17481.13|17416.11|17416.11|0
1583163600000|2020-03-02 15:40:00|17477.79|17477.79|17494.62|17494.62|17496.75|17496.75|17469.58|17469.58|0
1583163900000|2020-03-02 15:45:00|17496.04|17496.04|17516.95|17516.95|17520.62|17520.62|17496.04|17496.04|0
1583164200000|2020-03-02 15:50:00|17515.53|17515.53|17520.92|17520.92|17537.68|17537.68|17514.63|17514.63|0
1583164500000|2020-03-02 15:55:00|17521.65|17521.65|17506.39|17506.39|17526.82|17526.82|17486.29|17486.29|0
1583164800000|2020-03-02 16:00:00|17510.65|17510.65|17528.22|17528.22|17532.45|17532.45|17498.79|17498.79|0
1583165100000|2020-03-02 16:05:00|17526.8|17526.8|17468.4|17468.4|17526.8|17526.8|17466.98|17466.98|0
1583165400000|2020-03-02 16:10:00|17467.67|17467.67|17565.41|17565.41|17569.42|17569.42|17467.67|17467.67|0
1583165700000|2020-03-02 16:15:00|17562.57|17562.57|17539.82|17539.82|17586.85|17586.85|17538.41|17538.41|0
1583166000000|2020-03-02 16:20:00|17540.82|17540.82|17531.13|17531.13|17558.44|17558.44|17529.71|17529.71|0
1583166300000|2020-03-02 16:25:00|17529.71|17529.71|17526.91|17526.91|17553.57|17553.57|17519.37|17519.37|0
1583223300000|2020-03-03 08:15:00|17950.72|17950.72|18006.87|18006.87|18012.38|18012.38|17931.51|17931.51|0
1583223600000|2020-03-03 08:20:00|18015.7|18015.7|18040.6|18040.6|18044.07|18044.07|18002.25|18002.25|0
1583223900000|2020-03-03 08:25:00|18042.02|18042.02|18028.52|18028.52|18042.3|18042.3|18011.74|18011.74|0
1583224200000|2020-03-03 08:30:00|18027.1|18027.1|18071.53|18071.53|18077.76|18077.76|18027.1|18027.1|0
1583224500000|2020-03-03 08:35:00|18067.27|18067.27|18028.59|18028.59|18074.38|18074.38|18028.59|18028.59|0
1583224800000|2020-03-03 08:40:00|18027.17|18027.17|17992.07|17992.07|18038.22|18038.22|17992.07|17992.07|0
1583225100000|2020-03-03 08:45:00|17993.49|17993.49|18011.58|18011.58|18016.41|18016.41|17950.91|17950.91|0
1583225400000|2020-03-03 08:50:00|18010.16|18010.16|17936.35|17936.35|18010.16|18010.16|17936.35|17936.35|0
1583225700000|2020-03-03 08:55:00|17937.09|17937.09|17955.43|17955.43|17959.2|17959.2|17925.82|17925.82|0
1583226000000|2020-03-03 09:00:00|17951.17|17951.17|17920.07|17920.07|17951.17|17951.17|17912.24|17912.24|0
1583226300000|2020-03-03 09:05:00|17921.49|17921.49|17959.63|17959.63|17964.18|17964.18|17919.1|17919.1|0
1583226600000|2020-03-03 09:10:00|17958.21|17958.21|17962.07|17962.07|17970.24|17970.24|17939.66|17939.66|0
1583226900000|2020-03-03 09:15:00|17960.65|17960.65|17943.48|17943.48|17964.29|17964.29|17934.94|17934.94|0
1583227200000|2020-03-03 09:20:00|17944.91|17944.91|17902.31|17902.31|17958.13|17958.13|17901.85|17901.85|0
1583227500000|2020-03-03 09:25:00|17902.19|17902.19|17917.92|17917.92|17917.92|17917.92|17884.65|17884.65|0
1583227800000|2020-03-03 09:30:00|17919.34|17919.34|17976.88|17976.88|17980.46|17980.46|17913.61|17913.61|0
1583228100000|2020-03-03 09:35:00|17979.72|17979.72|17977.72|17977.72|17989.62|17989.62|17970.23|17970.23|0
1583228400000|2020-03-03 09:40:00|17978.2|17978.2|18015.04|18015.04|18033.97|18033.97|17971.73|17971.73|0
1583228700000|2020-03-03 09:45:00|18014.32|18014.32|18029.77|18029.77|18037.14|18037.14|17998.97|17998.97|0
1583229000000|2020-03-03 09:50:00|18029.32|18029.32|18022.34|18022.34|18051.31|18051.31|18021.63|18021.63|0
1583229300000|2020-03-03 09:55:00|18021.83|18021.83|18076.89|18076.89|18079.73|18079.73|18018.47|18018.47|0
1583229600000|2020-03-03 10:00:00|18075.46|18075.46|18073.19|18073.19|18090.56|18090.56|18068.77|18068.77|0
1583229900000|2020-03-03 10:05:00|18070.35|18070.35|18045.7|18045.7|18070.35|18070.35|18031.16|18031.16|0
1583230200000|2020-03-03 10:10:00|18049.25|18049.25|18046.8|18046.8|18063.17|18063.17|18038.61|18038.61|0
1583230500000|2020-03-03 10:15:00|18046.08|18046.08|18050.58|18050.58|18053.33|18053.33|18031.29|18031.29|0
1583230800000|2020-03-03 10:20:00|18051.11|18051.11|18053.26|18053.26|18058.94|18058.94|18026.34|18026.34|0
1583231100000|2020-03-03 10:25:00|18054.17|18054.17|18068.07|18068.07|18078.33|18078.33|18038.84|18038.84|0
1583231400000|2020-03-03 10:30:00|18065.24|18065.24|18048.15|18048.15|18065.24|18065.24|18047.23|18047.23|0
1583231700000|2020-03-03 10:35:00|18048.87|18048.87|18075.72|18075.72|18076.24|18076.24|18036.57|18036.57|0
1583232000000|2020-03-03 10:40:00|18076.46|18076.46|18044.03|18044.03|18077.66|18077.66|18044.03|18044.03|0
1583232300000|2020-03-03 10:45:00|18043.54|18043.54|18064.06|18064.06|18072.71|18072.71|18038.15|18038.15|0
1583232600000|2020-03-03 10:50:00|18066.9|18066.9|18053.87|18053.87|18066.9|18066.9|18049.34|18049.34|0
1583232900000|2020-03-03 10:55:00|18054.07|18054.07|18067.31|18067.31|18076.21|18076.21|18050.13|18050.13|0
1583233200000|2020-03-03 11:00:00|18065.89|18065.89|18013.47|18013.47|18065.89|18065.89|18012.78|18012.78|0
1583233500000|2020-03-03 11:05:00|18012.64|18012.64|17981.69|17981.69|18024.93|18024.93|17969.69|17969.69|0
1583233800000|2020-03-03 11:10:00|17980.27|17980.27|17982.94|17982.94|17982.94|17982.94|17946.57|17946.57|0
1583234100000|2020-03-03 11:15:00|17983.43|17983.43|17985.5|17985.5|17992.52|17992.52|17975|17975|0
1583234400000|2020-03-03 11:20:00|17985.22|17985.22|17945.46|17945.46|17990.64|17990.64|17945.46|17945.46|0
1583234700000|2020-03-03 11:25:00|17944.56|17944.56|17921.24|17921.24|17944.56|17944.56|17912.66|17912.66|0
1583235000000|2020-03-03 11:30:00|17922.91|17922.91|17962.43|17962.43|17971.88|17971.88|17922.35|17922.35|0
1583235300000|2020-03-03 11:35:00|17963.85|17963.85|17999.79|17999.79|18005.32|18005.32|17963.85|17963.85|0
1583235600000|2020-03-03 11:40:00|17998.95|17998.95|17973.95|17973.95|18008.26|18008.26|17969.79|17969.79|0
1583235900000|2020-03-03 11:45:00|17976.79|17976.79|17955.44|17955.44|17987.79|17987.79|17955.44|17955.44|0
1583236200000|2020-03-03 11:50:00|17954.7|17954.7|17988.62|17988.62|17991.44|17991.44|17946.2|17946.2|0
1583236500000|2020-03-03 11:55:00|17989.45|17989.45|17985.8|17985.8|18009.28|18009.28|17980.89|17980.89|0
1583236800000|2020-03-03 12:00:00|17977.29|17977.29|18037.27|18037.27|18039.55|18039.55|17977.29|17977.29|0
1583237100000|2020-03-03 12:05:00|18037.79|18037.79|18053.66|18053.66|18054.81|18054.81|18017.89|18017.89|0
1583237400000|2020-03-03 12:10:00|18050.82|18050.82|18066.96|18066.96|18079.58|18079.58|18050.42|18050.42|0
1583237700000|2020-03-03 12:15:00|18068.52|18068.52|18057.05|18057.05|18075.26|18075.26|18056.17|18056.17|0
1583238000000|2020-03-03 12:20:00|18055.63|18055.63|18051.07|18051.07|18055.63|18055.63|18038.92|18038.92|0
1583238300000|2020-03-03 12:25:00|18050.79|18050.79|18060.68|18060.68|18061.31|18061.31|18036.75|18036.75|0
1583238600000|2020-03-03 12:30:00|18063.03|18063.03|18057.52|18057.52|18088.67|18088.67|18056.48|18056.48|0
1583238900000|2020-03-03 12:35:00|18056.1|18056.1|17973.43|17973.43|18056.1|18056.1|17971.66|17971.66|0
1583239200000|2020-03-03 12:40:00|17972.01|17972.01|17947.82|17947.82|17994.92|17994.92|17946.13|17946.13|0
1583239500000|2020-03-03 12:45:00|17947.37|17947.37|17954.59|17954.59|17964.84|17964.84|17915.77|17915.77|0
1583239800000|2020-03-03 12:50:00|17954.15|17954.15|17914.31|17914.31|17961.41|17961.41|17905.86|17905.86|0
1583240100000|2020-03-03 12:55:00|17914.76|17914.76|17989.32|17989.32|17997.41|17997.41|17899.49|17899.49|0
1583240400000|2020-03-03 13:00:00|17985.06|17985.06|17950.2|17950.2|17985.06|17985.06|17939.71|17939.71|0
1583240700000|2020-03-03 13:05:00|17953.04|17953.04|17936.63|17936.63|17954.42|17954.42|17931.09|17931.09|0
1583241000000|2020-03-03 13:10:00|17935.21|17935.21|17941.04|17941.04|17943.04|17943.04|17918.32|17918.32|0
1583241300000|2020-03-03 13:15:00|17938.2|17938.2|17924.86|17924.86|17938.2|17938.2|17916.04|17916.04|0
1583241600000|2020-03-03 13:20:00|17925.35|17925.35|17953.87|17953.87|17954.6|17954.6|17919.86|17919.86|0
1583241900000|2020-03-03 13:25:00|17953.15|17953.15|17973.5|17973.5|17992.11|17992.11|17950.13|17950.13|0
1583242200000|2020-03-03 13:30:00|17976.34|17976.34|17978.25|17978.25|17988.04|17988.04|17952.03|17952.03|0
1583242500000|2020-03-03 13:35:00|17976.83|17976.83|17945.11|17945.11|17976.83|17976.83|17943.69|17943.69|0
1583242800000|2020-03-03 13:40:00|17944.92|17944.92|17936.6|17936.6|17949.45|17949.45|17921.63|17921.63|0
1583243100000|2020-03-03 13:45:00|17935.19|17935.19|17938.56|17938.56|17942.87|17942.87|17927.14|17927.14|0
1583243400000|2020-03-03 13:50:00|17938.82|17938.82|17960.72|17960.72|17971.32|17971.32|17938.82|17938.82|0
1583243700000|2020-03-03 13:55:00|17961|17961|17988.52|17988.52|17994.2|17994.2|17958.2|17958.2|0
1583244000000|2020-03-03 14:00:00|17987.81|17987.81|17996.25|17996.25|17997.14|17997.14|17974.16|17974.16|0
1583244300000|2020-03-03 14:05:00|17996.71|17996.71|18001.99|18001.99|18014.89|18014.89|17991.14|17991.14|0
1583244600000|2020-03-03 14:10:00|18001.55|18001.55|17984.16|17984.16|18004.73|18004.73|17978.44|17978.44|0
1583244900000|2020-03-03 14:15:00|17982.74|17982.74|18017.26|18017.26|18024.96|18024.96|17981.76|17981.76|0
1583245200000|2020-03-03 14:20:00|18015.84|18015.84|18052.82|18052.82|18052.82|18052.82|18015.84|18015.84|0
1583245500000|2020-03-03 14:25:00|18051.84|18051.84|18045.35|18045.35|18054.27|18054.27|18039.97|18039.97|0
1583245800000|2020-03-03 14:30:00|18044.3|18044.3|17998.09|17998.09|18044.3|18044.3|17998.09|17998.09|0
1583246100000|2020-03-03 14:35:00|17996.67|17996.67|17983.15|17983.15|17996.67|17996.67|17976.06|17976.06|0
1583246400000|2020-03-03 14:40:00|17984.57|17984.57|17986.17|17986.17|18019.13|18019.13|17981.73|17981.73|0
1583246700000|2020-03-03 14:45:00|17986.37|17986.37|17954.1|17954.1|17986.37|17986.37|17952.3|17952.3|0
1583247000000|2020-03-03 14:50:00|17951.26|17951.26|17868.66|17868.66|17951.26|17951.26|17862.03|17862.03|0
1583247300000|2020-03-03 14:55:00|17870.08|17870.08|17861.68|17861.68|17889.28|17889.28|17858.57|17858.57|0
1583247600000|2020-03-03 15:00:00|17861.87|17861.87|18027.96|18027.96|18040.57|18040.57|17861.87|17861.87|0
1583247900000|2020-03-03 15:05:00|18027.51|18027.51|17966.75|17966.75|18055.98|18055.98|17960.05|17960.05|0
1583248200000|2020-03-03 15:10:00|17969.58|17969.58|17978.64|17978.64|18001.37|18001.37|17961.94|17961.94|0
1583248500000|2020-03-03 15:15:00|17967.29|17967.29|17952.04|17952.04|17993.28|17993.28|17934.74|17934.74|0
1583248800000|2020-03-03 15:20:00|17952.6|17952.6|17978.19|17978.19|17978.19|17978.19|17922.73|17922.73|0
1583249100000|2020-03-03 15:25:00|17978.64|17978.64|17904.05|17904.05|17983.21|17983.21|17903.31|17903.31|0
1583249400000|2020-03-03 15:30:00|17900.48|17900.48|17914.82|17914.82|17956.11|17956.11|17898.6|17898.6|0
1583249700000|2020-03-03 15:35:00|17916.12|17916.12|17954.07|17954.07|17977.71|17977.71|17916.12|17916.12|0
1583250000000|2020-03-03 15:40:00|17953.22|17953.22|17966.42|17966.42|17985.87|17985.87|17947.72|17947.72|0
1583250300000|2020-03-03 15:45:00|17965|17965|17925.68|17925.68|17981.3|17981.3|17925.07|17925.07|0
1583250600000|2020-03-03 15:50:00|17925.15|17925.15|17929.34|17929.34|17952.29|17952.29|17920.36|17920.36|0
1583250900000|2020-03-03 15:55:00|17929.67|17929.67|17964.01|17964.01|17971.7|17971.7|17924.56|17924.56|0
1583251200000|2020-03-03 16:00:00|17960.03|17960.03|17943.18|17943.18|17979.3|17979.3|17940.19|17940.19|0
1583251500000|2020-03-03 16:05:00|17941.76|17941.76|17899.41|17899.41|17941.76|17941.76|17895.84|17895.84|0
1583251800000|2020-03-03 16:10:00|17897.99|17897.99|17842.59|17842.59|17897.99|17897.99|17842.35|17842.35|0
1583252100000|2020-03-03 16:15:00|17845.43|17845.43|17837.94|17837.94|17877.75|17877.75|17832.62|17832.62|0
1583252400000|2020-03-03 16:20:00|17839.37|17839.37|17807.01|17807.01|17854.88|17854.88|17806.29|17806.29|0
1583252700000|2020-03-03 16:25:00|17806.76|17806.76|17783.07|17783.07|17823.96|17823.96|17769.26|17769.26|0
1583309700000|2020-03-04 08:15:00|17748.57|17748.57|17774.21|17774.21|17777.17|17777.17|17738.75|17738.75|0
1583310000000|2020-03-04 08:20:00|17773.48|17773.48|17803.44|17803.44|17805.58|17805.58|17770.81|17770.81|0
1583310300000|2020-03-04 08:25:00|17802.71|17802.71|17795.48|17795.48|17802.71|17802.71|17756.68|17756.68|0
1583310600000|2020-03-04 08:30:00|17792.29|17792.29|17838.13|17838.13|17840.28|17840.28|17784.49|17784.49|0
1583310900000|2020-03-04 08:35:00|17839.55|17839.55|17880.24|17880.24|17882.21|17882.21|17839.55|17839.55|0
1583311200000|2020-03-04 08:40:00|17880.97|17880.97|17881.5|17881.5|17890.07|17890.07|17849.73|17849.73|0
1583311500000|2020-03-04 08:45:00|17882.01|17882.01|17882.81|17882.81|17887.89|17887.89|17839.87|17839.87|0
1583311800000|2020-03-04 08:50:00|17884.28|17884.28|17942.32|17942.32|17953.81|17953.81|17884.28|17884.28|0
1583312100000|2020-03-04 08:55:00|17941.76|17941.76|17962.74|17962.74|17975.53|17975.53|17938.34|17938.34|0
1583312400000|2020-03-04 09:00:00|17962.29|17962.29|17996.74|17996.74|18009.14|18009.14|17957.39|17957.39|0
1583312700000|2020-03-04 09:05:00|17999.57|17999.57|17994.8|17994.8|18022.35|18022.35|17970.57|17970.57|0
1583313000000|2020-03-04 09:10:00|17994.09|17994.09|17970.8|17970.8|17998.35|17998.35|17956.78|17956.78|0
1583313300000|2020-03-04 09:15:00|17970.25|17970.25|18000.65|18000.65|18002.89|18002.89|17966.95|17966.95|0
1583313600000|2020-03-04 09:20:00|18001.17|18001.17|18017.38|18017.38|18023.1|18023.1|18001.17|18001.17|0
1583313900000|2020-03-04 09:25:00|18015.96|18015.96|18041.99|18041.99|18042.16|18042.16|18012.07|18012.07|0
1583314200000|2020-03-04 09:30:00|18041.28|18041.28|18057.02|18057.02|18074.27|18074.27|18035.42|18035.42|0
1583314500000|2020-03-04 09:35:00|18057.29|18057.29|18092.45|18092.45|18101.56|18101.56|18044.85|18044.85|0
1583314800000|2020-03-04 09:40:00|18093.87|18093.87|18124.44|18124.44|18130.72|18130.72|18093.87|18093.87|0
1583315100000|2020-03-04 09:45:00|18122.97|18122.97|18128.8|18128.8|18139.78|18139.78|18119.01|18119.01|0
1583315400000|2020-03-04 09:50:00|18129.32|18129.32|18102.27|18102.27|18141.69|18141.69|18101.82|18101.82|0
1583315700000|2020-03-04 09:55:00|18101.81|18101.81|18069.62|18069.62|18101.81|18101.81|18063.46|18063.46|0
1583316000000|2020-03-04 10:00:00|18068.2|18068.2|18063.04|18063.04|18070.72|18070.72|18044.07|18044.07|0
1583316300000|2020-03-04 10:05:00|18063.32|18063.32|18065.07|18065.07|18072.39|18072.39|18045.91|18045.91|0
1583316600000|2020-03-04 10:10:00|18065.22|18065.22|18087.69|18087.69|18099.72|18099.72|18065.22|18065.22|0
1583316900000|2020-03-04 10:15:00|18089.11|18089.11|18077.05|18077.05|18105.08|18105.08|18076.82|18076.82|0
1583317200000|2020-03-04 10:20:00|18075.63|18075.63|18102.89|18102.89|18109.41|18109.41|18075.63|18075.63|0
1583317500000|2020-03-04 10:25:00|18105.73|18105.73|18125.9|18125.9|18138.86|18138.86|18099.6|18099.6|0
1583317800000|2020-03-04 10:30:00|18126.62|18126.62|18150.78|18150.78|18154.61|18154.61|18126.62|18126.62|0
1583318100000|2020-03-04 10:35:00|18147.94|18147.94|18149.92|18149.92|18150.09|18150.09|18127.56|18127.56|0
1583318400000|2020-03-04 10:40:00|18148.51|18148.51|18137.34|18137.34|18150.33|18150.33|18133.15|18133.15|0
1583318700000|2020-03-04 10:45:00|18141.59|18141.59|18130.98|18130.98|18142.61|18142.61|18128.41|18128.41|0
1583319000000|2020-03-04 10:50:00|18131.89|18131.89|18135.04|18135.04|18151.7|18151.7|18131.25|18131.25|0
1583319300000|2020-03-04 10:55:00|18133.99|18133.99|18139.53|18139.53|18140.95|18140.95|18111.9|18111.9|0
1583319600000|2020-03-04 11:00:00|18140.27|18140.27|18131.53|18131.53|18148.2|18148.2|18126.84|18126.84|0
1583319900000|2020-03-04 11:05:00|18130.55|18130.55|18127.26|18127.26|18140.13|18140.13|18116.87|18116.87|0
1583320200000|2020-03-04 11:10:00|18124.42|18124.42|18141.4|18141.4|18141.4|18141.4|18122.07|18122.07|0
1583320500000|2020-03-04 11:15:00|18139.98|18139.98|18134.7|18134.7|18139.98|18139.98|18130.36|18130.36|0
1583320800000|2020-03-04 11:20:00|18136.12|18136.12|18149.86|18149.86|18158.69|18158.69|18131.36|18131.36|0
1583321100000|2020-03-04 11:25:00|18150.58|18150.58|18167.49|18167.49|18168.22|18168.22|18145.02|18145.02|0
1583321400000|2020-03-04 11:30:00|18168.4|18168.4|18184.3|18184.3|18185.77|18185.77|18152.17|18152.17|0
1583321700000|2020-03-04 11:35:00|18183.78|18183.78|18178.82|18178.82|18191.01|18191.01|18178.33|18178.33|0
1583322000000|2020-03-04 11:40:00|18180.24|18180.24|18196.49|18196.49|18207.27|18207.27|18178.31|18178.31|0
1583322300000|2020-03-04 11:45:00|18197.91|18197.91|18191.95|18191.95|18206.61|18206.61|18187.75|18187.75|0
1583322600000|2020-03-04 11:50:00|18193.37|18193.37|18217.07|18217.07|18219.07|18219.07|18192.63|18192.63|0
1583322900000|2020-03-04 11:55:00|18216.81|18216.81|18241.4|18241.4|18241.4|18241.4|18211.4|18211.4|0
1583323200000|2020-03-04 12:00:00|18242.43|18242.43|18222.08|18222.08|18242.43|18242.43|18211.32|18211.32|0
1583323500000|2020-03-04 12:05:00|18222.81|18222.81|18282.4|18282.4|18284.11|18284.11|18222.81|18222.81|0
1583323800000|2020-03-04 12:10:00|18282.6|18282.6|18294.16|18294.16|18301.13|18301.13|18282.6|18282.6|0
1583324100000|2020-03-04 12:15:00|18294.89|18294.89|18314.29|18314.29|18314.29|18314.29|18281.68|18281.68|0
1583324400000|2020-03-04 12:20:00|18311.45|18311.45|18331.46|18331.46|18332.88|18332.88|18311.45|18311.45|0
1583324700000|2020-03-04 12:25:00|18334.3|18334.3|18343.93|18343.93|18346.42|18346.42|18322.44|18322.44|0
1583325000000|2020-03-04 12:30:00|18343.57|18343.57|18334.48|18334.48|18343.57|18343.57|18324.95|18324.95|0
1583325300000|2020-03-04 12:35:00|18335.9|18335.9|18348.71|18348.71|18356.41|18356.41|18332.66|18332.66|0
1583325600000|2020-03-04 12:40:00|18350.84|18350.84|18355.53|18355.53|18357.5|18357.5|18339.67|18339.67|0
1583325900000|2020-03-04 12:45:00|18356.95|18356.95|18354.57|18354.57|18378.01|18378.01|18347.21|18347.21|0
1583326200000|2020-03-04 12:50:00|18354.85|18354.85|18336.53|18336.53|18366.05|18366.05|18332.43|18332.43|0
1583326500000|2020-03-04 12:55:00|18336.65|18336.65|18286.89|18286.89|18336.65|18336.65|18286.44|18286.44|0
1583326800000|2020-03-04 13:00:00|18286.44|18286.44|18259.69|18259.69|18292.58|18292.58|18259.69|18259.69|0
1583327100000|2020-03-04 13:05:00|18258.98|18258.98|18225.28|18225.28|18258.98|18258.98|18221.12|18221.12|0
1583327400000|2020-03-04 13:10:00|18225.73|18225.73|18229.6|18229.6|18252.09|18252.09|18223.58|18223.58|0
1583327700000|2020-03-04 13:15:00|18231.02|18231.02|18253.22|18253.22|18262.54|18262.54|18230.49|18230.49|0
1583328000000|2020-03-04 13:20:00|18250.38|18250.38|18271.62|18271.62|18291.18|18291.18|18249.18|18249.18|0
1583328300000|2020-03-04 13:25:00|18274.46|18274.46|18288.42|18288.42|18298.43|18298.43|18274.46|18274.46|0
1583328600000|2020-03-04 13:30:00|18287|18287|18270.32|18270.32|18290.71|18290.71|18260.01|18260.01|0
1583328900000|2020-03-04 13:35:00|18269.6|18269.6|18259.11|18259.11|18283.34|18283.34|18257.82|18257.82|0
1583329200000|2020-03-04 13:40:00|18259.82|18259.82|18251.4|18251.4|18262.66|18262.66|18236.19|18236.19|0
1583329500000|2020-03-04 13:45:00|18252.14|18252.14|18281.17|18281.17|18282.59|18282.59|18252.14|18252.14|0
1583329800000|2020-03-04 13:50:00|18281.45|18281.45|18245.95|18245.95|18289.11|18289.11|18244.29|18244.29|0
1583330100000|2020-03-04 13:55:00|18245.22|18245.22|18226.64|18226.64|18260.77|18260.77|18226.12|18226.12|0
1583330400000|2020-03-04 14:00:00|18228.06|18228.06|18190.34|18190.34|18230.9|18230.9|18186.24|18186.24|0
1583330700000|2020-03-04 14:05:00|18192.75|18192.75|18241.09|18241.09|18241.8|18241.8|18192.75|18192.75|0
1583331000000|2020-03-04 14:10:00|18242.51|18242.51|18277.07|18277.07|18279.39|18279.39|18242.51|18242.51|0
1583331300000|2020-03-04 14:15:00|18275.65|18275.65|18260.44|18260.44|18276.28|18276.28|18253.85|18253.85|0
1583331600000|2020-03-04 14:20:00|18260.17|18260.17|18257.72|18257.72|18269.09|18269.09|18248.58|18248.58|0
1583331900000|2020-03-04 14:25:00|18259.19|18259.19|18259.41|18259.41|18266.66|18266.66|18254.56|18254.56|0
1583332200000|2020-03-04 14:30:00|18257.99|18257.99|18249.13|18249.13|18289.87|18289.87|18249.13|18249.13|0
1583332500000|2020-03-04 14:35:00|18248.42|18248.42|18176.39|18176.39|18248.42|18248.42|18149.71|18149.71|0
1583332800000|2020-03-04 14:40:00|18175.99|18175.99|18177.27|18177.27|18207.3|18207.3|18167.98|18167.98|0
1583333100000|2020-03-04 14:45:00|18178.01|18178.01|18168.18|18168.18|18192.25|18192.25|18157.27|18157.27|0
1583333400000|2020-03-04 14:50:00|18169.6|18169.6|18122.52|18122.52|18170.32|18170.32|18122.52|18122.52|0
1583333700000|2020-03-04 14:55:00|18121.92|18121.92|18134.19|18134.19|18143.4|18143.4|18107.13|18107.13|0
1583334000000|2020-03-04 15:00:00|18129.68|18129.68|18148.03|18148.03|18180.16|18180.16|18127.64|18127.64|0
1583334300000|2020-03-04 15:05:00|18146.61|18146.61|18183.26|18183.26|18189.14|18189.14|18124.64|18124.64|0
1583334600000|2020-03-04 15:10:00|18184.68|18184.68|18224.65|18224.65|18224.65|18224.65|18171.24|18171.24|0
1583334900000|2020-03-04 15:15:00|18226.07|18226.07|18291.1|18291.1|18292.52|18292.52|18215.55|18215.55|0
1583335200000|2020-03-04 15:20:00|18292.52|18292.52|18288.12|18288.12|18299.64|18299.64|18274.67|18274.67|0
1583335500000|2020-03-04 15:25:00|18287.6|18287.6|18288.27|18288.27|18305.32|18305.32|18271.5|18271.5|0
1583335800000|2020-03-04 15:30:00|18288.73|18288.73|18233.65|18233.65|18291.57|18291.57|18225.2|18225.2|0
1583336100000|2020-03-04 15:35:00|18232.23|18232.23|18238.42|18238.42|18263.28|18263.28|18218.41|18218.41|0
1583336400000|2020-03-04 15:40:00|18237|18237|18235.75|18235.75|18242.47|18242.47|18196.04|18196.04|0
1583336700000|2020-03-04 15:45:00|18235.29|18235.29|18227.98|18227.98|18249.39|18249.39|18217.09|18217.09|0
1583337000000|2020-03-04 15:50:00|18228.69|18228.69|18251.7|18251.7|18271.63|18271.63|18228.69|18228.69|0
1583337300000|2020-03-04 15:55:00|18250.28|18250.28|18252.2|18252.2|18261.65|18261.65|18223.6|18223.6|0
1583337600000|2020-03-04 16:00:00|18252.94|18252.94|18288.37|18288.37|18326.46|18326.46|18250.05|18250.05|0
1583337900000|2020-03-04 16:05:00|18288.9|18288.9|18297.16|18297.16|18315.27|18315.27|18279.36|18279.36|0
1583338200000|2020-03-04 16:10:00|18295.75|18295.75|18343.05|18343.05|18343.05|18343.05|18294.33|18294.33|0
1583338500000|2020-03-04 16:15:00|18341.63|18341.63|18329.34|18329.34|18346.19|18346.19|18319.92|18319.92|0
1583338800000|2020-03-04 16:20:00|18330.05|18330.05|18322.59|18322.59|18333.46|18333.46|18276.41|18276.41|0
1583339100000|2020-03-04 16:25:00|18322.25|18322.25|18355.34|18355.34|18355.34|18355.34|18306.33|18306.33|0
1583396100000|2020-03-05 08:15:00|18387.13|18387.13|18419.48|18419.48|18420.9|18420.9|18387.13|18387.13|0
1583396400000|2020-03-05 08:20:00|18416.65|18416.65|18339|18339|18416.65|18416.65|18319.1|18319.1|0
1583396700000|2020-03-05 08:25:00|18338.28|18338.28|18272.31|18272.31|18348.46|18348.46|18270.41|18270.41|0
1583397000000|2020-03-05 08:30:00|18273.05|18273.05|18268.52|18268.52|18279.5|18279.5|18248.83|18248.83|0
1583397300000|2020-03-05 08:35:00|18267.1|18267.1|18233.83|18233.83|18281.81|18281.81|18227.37|18227.37|0
1583397600000|2020-03-05 08:40:00|18234.34|18234.34|18256.15|18256.15|18278.9|18278.9|18221.08|18221.08|0
1583397900000|2020-03-05 08:45:00|18256.6|18256.6|18262.54|18262.54|18274.87|18274.87|18255.95|18255.95|0
1583398200000|2020-03-05 08:50:00|18264.5|18264.5|18266.49|18266.49|18294.05|18294.05|18261.58|18261.58|0
1583398500000|2020-03-05 08:55:00|18266.61|18266.61|18221.05|18221.05|18266.61|18266.61|18219.8|18219.8|0
1583398800000|2020-03-05 09:00:00|18220.45|18220.45|18233.04|18233.04|18240.46|18240.46|18196.64|18196.64|0
1583399100000|2020-03-05 09:05:00|18231.62|18231.62|18130.97|18130.97|18231.62|18231.62|18128.87|18128.87|0
1583399400000|2020-03-05 09:10:00|18131.7|18131.7|18166.67|18166.67|18166.67|18166.67|18115.39|18115.39|0
1583399700000|2020-03-05 09:15:00|18168.09|18168.09|18226.94|18226.94|18230.92|18230.92|18168.09|18168.09|0
1583400000000|2020-03-05 09:20:00|18227.4|18227.4|18200.84|18200.84|18245.92|18245.92|18194.65|18194.65|0
1583400300000|2020-03-05 09:25:00|18200.38|18200.38|18149.52|18149.52|18200.38|18200.38|18149.52|18149.52|0
1583400600000|2020-03-05 09:30:00|18153.32|18153.32|18151.53|18151.53|18173.68|18173.68|18147.44|18147.44|0
1583400900000|2020-03-05 09:35:00|18157.21|18157.21|18158.21|18158.21|18175.46|18175.46|18145.52|18145.52|0
1583401200000|2020-03-05 09:40:00|18158.94|18158.94|18157.37|18157.37|18160.38|18160.38|18140.51|18140.51|0
1583401500000|2020-03-05 09:45:00|18158.28|18158.28|18223.15|18223.15|18237.3|18237.3|18155.45|18155.45|0
1583401800000|2020-03-05 09:50:00|18220.97|18220.97|18212.09|18212.09|18223.28|18223.28|18187.22|18187.22|0
1583402100000|2020-03-05 09:55:00|18209.25|18209.25|18187.14|18187.14|18209.25|18209.25|18168.25|18168.25|0
1583402400000|2020-03-05 10:00:00|18184.3|18184.3|18195.22|18195.22|18195.22|18195.22|18163.76|18163.76|0
1583402700000|2020-03-05 10:05:00|18195.49|18195.49|18178.05|18178.05|18196.78|18196.78|18158.35|18158.35|0
1583403000000|2020-03-05 10:10:00|18182.3|18182.3|18144.75|18144.75|18186.85|18186.85|18144.75|18144.75|0
1583403300000|2020-03-05 10:15:00|18145.46|18145.46|18144.47|18144.47|18155.55|18155.55|18140.4|18140.4|0
1583403600000|2020-03-05 10:20:00|18143.3|18143.3|18119.16|18119.16|18151.27|18151.27|18118.67|18118.67|0
1583403900000|2020-03-05 10:25:00|18118.7|18118.7|18089.97|18089.97|18134.4|18134.4|18088.33|18088.33|0
1583404200000|2020-03-05 10:30:00|18090.42|18090.42|18109.86|18109.86|18111.23|18111.23|18086.09|18086.09|0
1583404500000|2020-03-05 10:35:00|18105.61|18105.61|18114.91|18114.91|18124.85|18124.85|18100.81|18100.81|0
1583404800000|2020-03-05 10:40:00|18112.08|18112.08|18081.36|18081.36|18112.53|18112.53|18077.84|18077.84|0
1583405100000|2020-03-05 10:45:00|18079.94|18079.94|18140.21|18140.21|18144.76|18144.76|18078.08|18078.08|0
1583405400000|2020-03-05 10:50:00|18141.46|18141.46|18121.79|18121.79|18163.16|18163.16|18121.79|18121.79|0
1583405700000|2020-03-05 10:55:00|18121.23|18121.23|18111.83|18111.83|18123.05|18123.05|18111.31|18111.31|0
1583406000000|2020-03-05 11:00:00|18112.57|18112.57|18134.93|18134.93|18149.34|18149.34|18112.57|18112.57|0
1583406300000|2020-03-05 11:05:00|18134.02|18134.02|18166.04|18166.04|18166.04|18166.04|18105.9|18105.9|0
1583406600000|2020-03-05 11:10:00|18166.83|18166.83|18183.8|18183.8|18186.99|18186.99|18161.13|18161.13|0
1583406900000|2020-03-05 11:15:00|18182.38|18182.38|18154.75|18154.75|18184.49|18184.49|18153.22|18153.22|0
1583407200000|2020-03-05 11:20:00|18156.17|18156.17|18149.99|18149.99|18183.62|18183.62|18141.82|18141.82|0
1583407500000|2020-03-05 11:25:00|18154.25|18154.25|18165.77|18165.77|18175.46|18175.46|18153.32|18153.32|0
1583407800000|2020-03-05 11:30:00|18164.86|18164.86|18152.13|18152.13|18176.23|18176.23|18143.86|18143.86|0
1583408100000|2020-03-05 11:35:00|18156.39|18156.39|18139.97|18139.97|18156.39|18156.39|18139.52|18139.52|0
1583408400000|2020-03-05 11:40:00|18141.39|18141.39|18143.47|18143.47|18155.18|18155.18|18141.39|18141.39|0
1583408700000|2020-03-05 11:45:00|18143.92|18143.92|18132.83|18132.83|18147.62|18147.62|18116.02|18116.02|0
1583409000000|2020-03-05 11:50:00|18133.55|18133.55|18124.31|18124.31|18158.7|18158.7|18119.92|18119.92|0
1583409300000|2020-03-05 11:55:00|18124.59|18124.59|18132.03|18132.03|18143.11|18143.11|18124.59|18124.59|0
1583409600000|2020-03-05 12:00:00|18133.06|18133.06|18112.01|18112.01|18137.07|18137.07|18106.7|18106.7|0
1583409900000|2020-03-05 12:05:00|18113.43|18113.43|18109.11|18109.11|18122.63|18122.63|18109.11|18109.11|0
1583410200000|2020-03-05 12:10:00|18110.53|18110.53|18079.31|18079.31|18123.36|18123.36|18078.46|18078.46|0
1583410500000|2020-03-05 12:15:00|18080.74|18080.74|18087.88|18087.88|18100.27|18100.27|18077.9|18077.9|0
1583410800000|2020-03-05 12:20:00|18086.82|18086.82|18097.71|18097.71|18101.12|18101.12|18084.85|18084.85|0
1583411100000|2020-03-05 12:25:00|18099.13|18099.13|18122.45|18122.45|18123.36|18123.36|18094.5|18094.5|0
1583411400000|2020-03-05 12:30:00|18123.87|18123.87|18146.14|18146.14|18146.14|18146.14|18123.87|18123.87|0
1583411700000|2020-03-05 12:35:00|18144.72|18144.72|18142.63|18142.63|18154.93|18154.93|18130.29|18130.29|0
1583412000000|2020-03-05 12:40:00|18141.21|18141.21|18183.23|18183.23|18183.23|18183.23|18139.4|18139.4|0
1583412300000|2020-03-05 12:45:00|18183.34|18183.34|18164.44|18164.44|18189.04|18189.04|18164.44|18164.44|0
1583412600000|2020-03-05 12:50:00|18161.61|18161.61|18161|18161|18174.8|18174.8|18148.63|18148.63|0
1583412900000|2020-03-05 12:55:00|18160.55|18160.55|18138.97|18138.97|18174.09|18174.09|18138.97|18138.97|0
1583413200000|2020-03-05 13:00:00|18137.15|18137.15|18126.78|18126.78|18147.88|18147.88|18122.52|18122.52|0
1583413500000|2020-03-05 13:05:00|18128.2|18128.2|18098.12|18098.12|18128.2|18128.2|18098.12|18098.12|0
1583413800000|2020-03-05 13:10:00|18099.03|18099.03|18126.68|18126.68|18130.52|18130.52|18099.03|18099.03|0
1583414100000|2020-03-05 13:15:00|18127.14|18127.14|18114.04|18114.04|18128.79|18128.79|18114.04|18114.04|0
1583414400000|2020-03-05 13:20:00|18113.32|18113.32|18082.47|18082.47|18113.32|18113.32|18066.47|18066.47|0
1583414700000|2020-03-05 13:25:00|18082.92|18082.92|18101.57|18101.57|18106.72|18106.72|18080.78|18080.78|0
1583415000000|2020-03-05 13:30:00|18102.99|18102.99|18077.33|18077.33|18103.82|18103.82|18077.33|18077.33|0
1583415300000|2020-03-05 13:35:00|18075.91|18075.91|18083.85|18083.85|18088.27|18088.27|18070.74|18070.74|0
1583415600000|2020-03-05 13:40:00|18082.44|18082.44|18104.7|18104.7|18104.7|18104.7|18081.44|18081.44|0
1583415900000|2020-03-05 13:45:00|18103.98|18103.98|18135.58|18135.58|18138.41|18138.41|18102.11|18102.11|0
1583416200000|2020-03-05 13:50:00|18137|18137|18126.88|18126.88|18144.42|18144.42|18126.36|18126.36|0
1583416500000|2020-03-05 13:55:00|18128.31|18128.31|18127.54|18127.54|18142.03|18142.03|18120.47|18120.47|0
1583416800000|2020-03-05 14:00:00|18127.26|18127.26|18106.88|18106.88|18129.62|18129.62|18105.1|18105.1|0
1583417100000|2020-03-05 14:05:00|18107.34|18107.34|18073.35|18073.35|18109.55|18109.55|18069.13|18069.13|0
1583417400000|2020-03-05 14:10:00|18074.19|18074.19|18056.08|18056.08|18083.84|18083.84|18050.91|18050.91|0
1583417700000|2020-03-05 14:15:00|18055.35|18055.35|18020.45|18020.45|18055.35|18055.35|18019.04|18019.04|0
1583418000000|2020-03-05 14:20:00|18021.45|18021.45|18014.32|18014.32|18033.2|18033.2|18013.93|18013.93|0
1583418300000|2020-03-05 14:25:00|18014.81|18014.81|18017.03|18017.03|18017.03|18017.03|17995.92|17995.92|0
1583418600000|2020-03-05 14:30:00|18017.76|18017.76|18049.92|18049.92|18049.92|18049.92|18012.71|18012.71|0
1583418900000|2020-03-05 14:35:00|18050.25|18050.25|18066.75|18066.75|18084.43|18084.43|18050.25|18050.25|0
1583419200000|2020-03-05 14:40:00|18067.28|18067.28|18074.59|18074.59|18075.09|18075.09|18047.65|18047.65|0
1583419500000|2020-03-05 14:45:00|18074.83|18074.83|18064.14|18064.14|18093.13|18093.13|18058.03|18058.03|0
1583419800000|2020-03-05 14:50:00|18063.35|18063.35|18063.34|18063.34|18084.03|18084.03|18048.17|18048.17|0
1583420100000|2020-03-05 14:55:00|18063.79|18063.79|18063.35|18063.35|18071.87|18071.87|18041.19|18041.19|0
1583420400000|2020-03-05 15:00:00|18063.09|18063.09|18038.49|18038.49|18075.51|18075.51|18038.49|18038.49|0
1583420700000|2020-03-05 15:05:00|18037.7|18037.7|18040.88|18040.88|18047.71|18047.71|18032.41|18032.41|0
1583421000000|2020-03-05 15:10:00|18039.52|18039.52|18078.3|18078.3|18078.86|18078.86|18036.8|18036.8|0
1583421300000|2020-03-05 15:15:00|18076.88|18076.88|18085.04|18085.04|18086.22|18086.22|18055.53|18055.53|0
1583421600000|2020-03-05 15:20:00|18085.5|18085.5|18100.26|18100.26|18108.9|18108.9|18070.11|18070.11|0
1583421900000|2020-03-05 15:25:00|18098.84|18098.84|18099.73|18099.73|18106.71|18106.71|18087.13|18087.13|0
1583422200000|2020-03-05 15:30:00|18099.22|18099.22|18101.42|18101.42|18117.38|18117.38|18098.73|18098.73|0
1583422500000|2020-03-05 15:35:00|18101.98|18101.98|18100.56|18100.56|18107.51|18107.51|18093.47|18093.47|0
1583422800000|2020-03-05 15:40:00|18101.27|18101.27|18100.09|18100.09|18116.52|18116.52|18099.38|18099.38|0
1583423100000|2020-03-05 15:45:00|18099.87|18099.87|18125.88|18125.88|18132.81|18132.81|18094.38|18094.38|0
1583423400000|2020-03-05 15:50:00|18125.16|18125.16|18134.49|18134.49|18136.18|18136.18|18112.76|18112.76|0
1583423700000|2020-03-05 15:55:00|18131.65|18131.65|18108.71|18108.71|18137.76|18137.76|18108.71|18108.71|0
1583424000000|2020-03-05 16:00:00|18110.13|18110.13|18127.2|18127.2|18150.62|18150.62|18108.48|18108.48|0
1583424300000|2020-03-05 16:05:00|18127.91|18127.91|18158.2|18158.2|18168.22|18168.22|18127.91|18127.91|0
1583424600000|2020-03-05 16:10:00|18156.78|18156.78|18157.4|18157.4|18164.47|18164.47|18146.79|18146.79|0
1583424900000|2020-03-05 16:15:00|18155.98|18155.98|18112|18112|18159.67|18159.67|18111.56|18111.56|0
1583425200000|2020-03-05 16:20:00|18111.47|18111.47|18118.07|18118.07|18122.89|18122.89|18100.22|18100.22|0
1583425500000|2020-03-05 16:25:00|18116.65|18116.65|18125.43|18125.43|18139.43|18139.43|18114.09|18114.09|0
1583396100000|2020-03-05 08:15:00|18387.13|18387.13|18419.48|18419.48|18420.9|18420.9|18387.13|18387.13|0
1583396400000|2020-03-05 08:20:00|18416.65|18416.65|18339|18339|18416.65|18416.65|18319.1|18319.1|0
1583396700000|2020-03-05 08:25:00|18338.28|18338.28|18272.31|18272.31|18348.46|18348.46|18270.41|18270.41|0
1583397000000|2020-03-05 08:30:00|18273.05|18273.05|18268.52|18268.52|18279.5|18279.5|18248.83|18248.83|0
1583397300000|2020-03-05 08:35:00|18267.1|18267.1|18233.83|18233.83|18281.81|18281.81|18227.37|18227.37|0
1583397600000|2020-03-05 08:40:00|18234.34|18234.34|18256.15|18256.15|18278.9|18278.9|18221.08|18221.08|0
1583397900000|2020-03-05 08:45:00|18256.6|18256.6|18262.54|18262.54|18274.87|18274.87|18255.95|18255.95|0
1583398200000|2020-03-05 08:50:00|18264.5|18264.5|18266.49|18266.49|18294.05|18294.05|18261.58|18261.58|0
1583398500000|2020-03-05 08:55:00|18266.61|18266.61|18221.05|18221.05|18266.61|18266.61|18219.8|18219.8|0
1583398800000|2020-03-05 09:00:00|18220.45|18220.45|18233.04|18233.04|18240.46|18240.46|18196.64|18196.64|0
1583399100000|2020-03-05 09:05:00|18231.62|18231.62|18130.97|18130.97|18231.62|18231.62|18128.87|18128.87|0
1583399400000|2020-03-05 09:10:00|18131.7|18131.7|18166.67|18166.67|18166.67|18166.67|18115.39|18115.39|0
1583399700000|2020-03-05 09:15:00|18168.09|18168.09|18226.94|18226.94|18230.92|18230.92|18168.09|18168.09|0
1583400000000|2020-03-05 09:20:00|18227.4|18227.4|18200.84|18200.84|18245.92|18245.92|18194.65|18194.65|0
1583400300000|2020-03-05 09:25:00|18200.38|18200.38|18149.52|18149.52|18200.38|18200.38|18149.52|18149.52|0
1583400600000|2020-03-05 09:30:00|18153.32|18153.32|18151.53|18151.53|18173.68|18173.68|18147.44|18147.44|0
1583400900000|2020-03-05 09:35:00|18157.21|18157.21|18158.21|18158.21|18175.46|18175.46|18145.52|18145.52|0
1583401200000|2020-03-05 09:40:00|18158.94|18158.94|18157.37|18157.37|18160.38|18160.38|18140.51|18140.51|0
1583401500000|2020-03-05 09:45:00|18158.28|18158.28|18223.15|18223.15|18237.3|18237.3|18155.45|18155.45|0
1583401800000|2020-03-05 09:50:00|18220.97|18220.97|18212.09|18212.09|18223.28|18223.28|18187.22|18187.22|0
1583402100000|2020-03-05 09:55:00|18209.25|18209.25|18187.14|18187.14|18209.25|18209.25|18168.25|18168.25|0
1583402400000|2020-03-05 10:00:00|18184.3|18184.3|18195.22|18195.22|18195.22|18195.22|18163.76|18163.76|0
1583402700000|2020-03-05 10:05:00|18195.49|18195.49|18178.05|18178.05|18196.78|18196.78|18158.35|18158.35|0
1583403000000|2020-03-05 10:10:00|18182.3|18182.3|18144.75|18144.75|18186.85|18186.85|18144.75|18144.75|0
1583403300000|2020-03-05 10:15:00|18145.46|18145.46|18144.47|18144.47|18155.55|18155.55|18140.4|18140.4|0
1583403600000|2020-03-05 10:20:00|18143.3|18143.3|18119.16|18119.16|18151.27|18151.27|18118.67|18118.67|0
1583403900000|2020-03-05 10:25:00|18118.7|18118.7|18089.97|18089.97|18134.4|18134.4|18088.33|18088.33|0
1583404200000|2020-03-05 10:30:00|18090.42|18090.42|18109.86|18109.86|18111.23|18111.23|18086.09|18086.09|0
1583404500000|2020-03-05 10:35:00|18105.61|18105.61|18114.91|18114.91|18124.85|18124.85|18100.81|18100.81|0
1583404800000|2020-03-05 10:40:00|18112.08|18112.08|18081.36|18081.36|18112.53|18112.53|18077.84|18077.84|0
1583405100000|2020-03-05 10:45:00|18079.94|18079.94|18140.21|18140.21|18144.76|18144.76|18078.08|18078.08|0
1583405400000|2020-03-05 10:50:00|18141.46|18141.46|18121.79|18121.79|18163.16|18163.16|18121.79|18121.79|0
1583405700000|2020-03-05 10:55:00|18121.23|18121.23|18111.83|18111.83|18123.05|18123.05|18111.31|18111.31|0
1583406000000|2020-03-05 11:00:00|18112.57|18112.57|18134.93|18134.93|18149.34|18149.34|18112.57|18112.57|0
1583406300000|2020-03-05 11:05:00|18134.02|18134.02|18166.04|18166.04|18166.04|18166.04|18105.9|18105.9|0
1583406600000|2020-03-05 11:10:00|18166.83|18166.83|18183.8|18183.8|18186.99|18186.99|18161.13|18161.13|0
1583406900000|2020-03-05 11:15:00|18182.38|18182.38|18154.75|18154.75|18184.49|18184.49|18153.22|18153.22|0
1583407200000|2020-03-05 11:20:00|18156.17|18156.17|18149.99|18149.99|18183.62|18183.62|18141.82|18141.82|0
1583407500000|2020-03-05 11:25:00|18154.25|18154.25|18165.77|18165.77|18175.46|18175.46|18153.32|18153.32|0
1583407800000|2020-03-05 11:30:00|18164.86|18164.86|18152.13|18152.13|18176.23|18176.23|18143.86|18143.86|0
1583408100000|2020-03-05 11:35:00|18156.39|18156.39|18139.97|18139.97|18156.39|18156.39|18139.52|18139.52|0
1583408400000|2020-03-05 11:40:00|18141.39|18141.39|18143.47|18143.47|18155.18|18155.18|18141.39|18141.39|0
1583408700000|2020-03-05 11:45:00|18143.92|18143.92|18132.83|18132.83|18147.62|18147.62|18116.02|18116.02|0
1583409000000|2020-03-05 11:50:00|18133.55|18133.55|18124.31|18124.31|18158.7|18158.7|18119.92|18119.92|0
1583409300000|2020-03-05 11:55:00|18124.59|18124.59|18132.03|18132.03|18143.11|18143.11|18124.59|18124.59|0
1583409600000|2020-03-05 12:00:00|18133.06|18133.06|18112.01|18112.01|18137.07|18137.07|18106.7|18106.7|0
1583409900000|2020-03-05 12:05:00|18113.43|18113.43|18109.11|18109.11|18122.63|18122.63|18109.11|18109.11|0
1583410200000|2020-03-05 12:10:00|18110.53|18110.53|18079.31|18079.31|18123.36|18123.36|18078.46|18078.46|0
1583410500000|2020-03-05 12:15:00|18080.74|18080.74|18087.88|18087.88|18100.27|18100.27|18077.9|18077.9|0
1583410800000|2020-03-05 12:20:00|18086.82|18086.82|18097.71|18097.71|18101.12|18101.12|18084.85|18084.85|0
1583411100000|2020-03-05 12:25:00|18099.13|18099.13|18122.45|18122.45|18123.36|18123.36|18094.5|18094.5|0
1583411400000|2020-03-05 12:30:00|18123.87|18123.87|18146.14|18146.14|18146.14|18146.14|18123.87|18123.87|0
1583411700000|2020-03-05 12:35:00|18144.72|18144.72|18142.63|18142.63|18154.93|18154.93|18130.29|18130.29|0
1583412000000|2020-03-05 12:40:00|18141.21|18141.21|18183.23|18183.23|18183.23|18183.23|18139.4|18139.4|0
1583412300000|2020-03-05 12:45:00|18183.34|18183.34|18164.44|18164.44|18189.04|18189.04|18164.44|18164.44|0
1583412600000|2020-03-05 12:50:00|18161.61|18161.61|18161|18161|18174.8|18174.8|18148.63|18148.63|0
1583412900000|2020-03-05 12:55:00|18160.55|18160.55|18138.97|18138.97|18174.09|18174.09|18138.97|18138.97|0
1583413200000|2020-03-05 13:00:00|18137.15|18137.15|18126.78|18126.78|18147.88|18147.88|18122.52|18122.52|0
1583413500000|2020-03-05 13:05:00|18128.2|18128.2|18098.12|18098.12|18128.2|18128.2|18098.12|18098.12|0
1583413800000|2020-03-05 13:10:00|18099.03|18099.03|18126.68|18126.68|18130.52|18130.52|18099.03|18099.03|0
1583414100000|2020-03-05 13:15:00|18127.14|18127.14|18114.04|18114.04|18128.79|18128.79|18114.04|18114.04|0
1583414400000|2020-03-05 13:20:00|18113.32|18113.32|18082.47|18082.47|18113.32|18113.32|18066.47|18066.47|0
1583414700000|2020-03-05 13:25:00|18082.92|18082.92|18101.57|18101.57|18106.72|18106.72|18080.78|18080.78|0
1583415000000|2020-03-05 13:30:00|18102.99|18102.99|18077.33|18077.33|18103.82|18103.82|18077.33|18077.33|0
1583415300000|2020-03-05 13:35:00|18075.91|18075.91|18083.85|18083.85|18088.27|18088.27|18070.74|18070.74|0
1583415600000|2020-03-05 13:40:00|18082.44|18082.44|18104.7|18104.7|18104.7|18104.7|18081.44|18081.44|0
1583415900000|2020-03-05 13:45:00|18103.98|18103.98|18135.58|18135.58|18138.41|18138.41|18102.11|18102.11|0
1583416200000|2020-03-05 13:50:00|18137|18137|18126.88|18126.88|18144.42|18144.42|18126.36|18126.36|0
1583416500000|2020-03-05 13:55:00|18128.31|18128.31|18127.54|18127.54|18142.03|18142.03|18120.47|18120.47|0
1583416800000|2020-03-05 14:00:00|18127.26|18127.26|18106.88|18106.88|18129.62|18129.62|18105.1|18105.1|0
1583417100000|2020-03-05 14:05:00|18107.34|18107.34|18073.35|18073.35|18109.55|18109.55|18069.13|18069.13|0
1583417400000|2020-03-05 14:10:00|18074.19|18074.19|18056.08|18056.08|18083.84|18083.84|18050.91|18050.91|0
1583417700000|2020-03-05 14:15:00|18055.35|18055.35|18020.45|18020.45|18055.35|18055.35|18019.04|18019.04|0
1583418000000|2020-03-05 14:20:00|18021.45|18021.45|18014.32|18014.32|18033.2|18033.2|18013.93|18013.93|0
1583418300000|2020-03-05 14:25:00|18014.81|18014.81|18017.03|18017.03|18017.03|18017.03|17995.92|17995.92|0
1583418600000|2020-03-05 14:30:00|18017.76|18017.76|18049.92|18049.92|18049.92|18049.92|18012.71|18012.71|0
1583418900000|2020-03-05 14:35:00|18050.25|18050.25|18066.75|18066.75|18084.43|18084.43|18050.25|18050.25|0
1583419200000|2020-03-05 14:40:00|18067.28|18067.28|18074.59|18074.59|18075.09|18075.09|18047.65|18047.65|0
1583419500000|2020-03-05 14:45:00|18074.83|18074.83|18064.14|18064.14|18093.13|18093.13|18058.03|18058.03|0
1583419800000|2020-03-05 14:50:00|18063.35|18063.35|18063.34|18063.34|18084.03|18084.03|18048.17|18048.17|0
1583420100000|2020-03-05 14:55:00|18063.79|18063.79|18063.35|18063.35|18071.87|18071.87|18041.19|18041.19|0
1583420400000|2020-03-05 15:00:00|18063.09|18063.09|18038.49|18038.49|18075.51|18075.51|18038.49|18038.49|0
1583420700000|2020-03-05 15:05:00|18037.7|18037.7|18040.88|18040.88|18047.71|18047.71|18032.41|18032.41|0
1583421000000|2020-03-05 15:10:00|18039.52|18039.52|18078.3|18078.3|18078.86|18078.86|18036.8|18036.8|0
1583421300000|2020-03-05 15:15:00|18076.88|18076.88|18085.04|18085.04|18086.22|18086.22|18055.53|18055.53|0
1583421600000|2020-03-05 15:20:00|18085.5|18085.5|18100.26|18100.26|18108.9|18108.9|18070.11|18070.11|0
1583421900000|2020-03-05 15:25:00|18098.84|18098.84|18099.73|18099.73|18106.71|18106.71|18087.13|18087.13|0
1583422200000|2020-03-05 15:30:00|18099.22|18099.22|18101.42|18101.42|18117.38|18117.38|18098.73|18098.73|0
1583422500000|2020-03-05 15:35:00|18101.98|18101.98|18100.56|18100.56|18107.51|18107.51|18093.47|18093.47|0
1583422800000|2020-03-05 15:40:00|18101.27|18101.27|18100.09|18100.09|18116.52|18116.52|18099.38|18099.38|0
1583423100000|2020-03-05 15:45:00|18099.87|18099.87|18125.88|18125.88|18132.81|18132.81|18094.38|18094.38|0
1583423400000|2020-03-05 15:50:00|18125.16|18125.16|18134.49|18134.49|18136.18|18136.18|18112.76|18112.76|0
1583423700000|2020-03-05 15:55:00|18131.65|18131.65|18108.71|18108.71|18137.76|18137.76|18108.71|18108.71|0
1583424000000|2020-03-05 16:00:00|18110.13|18110.13|18127.2|18127.2|18150.62|18150.62|18108.48|18108.48|0
1583424300000|2020-03-05 16:05:00|18127.91|18127.91|18158.2|18158.2|18168.22|18168.22|18127.91|18127.91|0
1583424600000|2020-03-05 16:10:00|18156.78|18156.78|18157.4|18157.4|18164.47|18164.47|18146.79|18146.79|0
1583424900000|2020-03-05 16:15:00|18155.98|18155.98|18112|18112|18159.67|18159.67|18111.56|18111.56|0
1583425200000|2020-03-05 16:20:00|18111.47|18111.47|18118.07|18118.07|18122.89|18122.89|18100.22|18100.22|0
1583425500000|2020-03-05 16:25:00|18116.65|18116.65|18125.43|18125.43|18139.43|18139.43|18114.09|18114.09|0
1583482500000|2020-03-06 08:15:00|17782.23|17782.23|17829.55|17829.55|17839.47|17839.47|17782.23|17782.23|0
1583482800000|2020-03-06 08:20:00|17831.7|17831.7|17819.03|17819.03|17845.8|17845.8|17814.77|17814.77|0
1583483100000|2020-03-06 08:25:00|17818.54|17818.54|17772.08|17772.08|17828.56|17828.56|17769.24|17769.24|0
1583483400000|2020-03-06 08:30:00|17771.74|17771.74|17688.98|17688.98|17776.88|17776.88|17688.98|17688.98|0
1583483700000|2020-03-06 08:35:00|17688.19|17688.19|17664.29|17664.29|17697.91|17697.91|17656.52|17656.52|0
1583484000000|2020-03-06 08:40:00|17665.01|17665.01|17699.65|17699.65|17718.26|17718.26|17660.29|17660.29|0
1583484300000|2020-03-06 08:45:00|17696.1|17696.1|17707.6|17707.6|17739.44|17739.44|17696.1|17696.1|0
1583484600000|2020-03-06 08:50:00|17707.08|17707.08|17696.79|17696.79|17707.08|17707.08|17667.24|17667.24|0
1583484900000|2020-03-06 08:55:00|17697.15|17697.15|17741.25|17741.25|17764.26|17764.26|17697.15|17697.15|0
1583485200000|2020-03-06 09:00:00|17740.34|17740.34|17796.57|17796.57|17796.57|17796.57|17739.88|17739.88|0
1583485500000|2020-03-06 09:05:00|17797.1|17797.1|17779.97|17779.97|17815.02|17815.02|17779.31|17779.31|0
1583485800000|2020-03-06 09:10:00|17777.11|17777.11|17727.89|17727.89|17779.39|17779.39|17725.56|17725.56|0
1583486100000|2020-03-06 09:15:00|17725.56|17725.56|17715.34|17715.34|17725.56|17725.56|17694.88|17694.88|0
1583486400000|2020-03-06 09:20:00|17716.76|17716.76|17677.84|17677.84|17722.15|17722.15|17675|17675|0
1583486700000|2020-03-06 09:25:00|17679.26|17679.26|17694.62|17694.62|17694.62|17694.62|17673.98|17673.98|0
1583487000000|2020-03-06 09:30:00|17695.02|17695.02|17693.08|17693.08|17711|17711|17678.64|17678.64|0
1583487300000|2020-03-06 09:35:00|17694.5|17694.5|17670.72|17670.72|17706.16|17706.16|17665.31|17665.31|0
1583487600000|2020-03-06 09:40:00|17669.81|17669.81|17685.15|17685.15|17685.62|17685.62|17666.15|17666.15|0
1583487900000|2020-03-06 09:45:00|17686.57|17686.57|17677.93|17677.93|17688.38|17688.38|17664.12|17664.12|0
1583488200000|2020-03-06 09:50:00|17678.72|17678.72|17690.9|17690.9|17717.93|17717.93|17676.9|17676.9|0
1583488500000|2020-03-06 09:55:00|17688.06|17688.06|17633.66|17633.66|17688.06|17688.06|17633.66|17633.66|0
1583488800000|2020-03-06 10:00:00|17633.21|17633.21|17596.15|17596.15|17649.19|17649.19|17596.15|17596.15|0
1583489100000|2020-03-06 10:05:00|17597.58|17597.58|17585.11|17585.11|17600.87|17600.87|17576.45|17576.45|0
1583489400000|2020-03-06 10:10:00|17585|17585|17597.24|17597.24|17626.3|17626.3|17583.63|17583.63|0
1583489700000|2020-03-06 10:15:00|17596.87|17596.87|17595.16|17595.16|17607.26|17607.26|17560.12|17560.12|0
1583490000000|2020-03-06 10:20:00|17588.06|17588.06|17557.54|17557.54|17588.06|17588.06|17555.49|17555.49|0
1583490300000|2020-03-06 10:25:00|17558.6|17558.6|17538.91|17538.91|17561.71|17561.71|17525.63|17525.63|0
1583490600000|2020-03-06 10:30:00|17539.37|17539.37|17532.25|17532.25|17554.56|17554.56|17521.58|17521.58|0
1583490900000|2020-03-06 10:35:00|17532.36|17532.36|17486.22|17486.22|17536.25|17536.25|17481.41|17481.41|0
1583491200000|2020-03-06 10:40:00|17485.85|17485.85|17466.95|17466.95|17485.85|17485.85|17460.88|17460.88|0
1583491500000|2020-03-06 10:45:00|17466.21|17466.21|17486.88|17486.88|17505.81|17505.81|17462.66|17462.66|0
1583491800000|2020-03-06 10:50:00|17485.41|17485.41|17513.1|17513.1|17513.1|17513.1|17468.58|17468.58|0
1583492100000|2020-03-06 10:55:00|17511.67|17511.67|17530.99|17530.99|17539.45|17539.45|17494.08|17494.08|0
1583492400000|2020-03-06 11:00:00|17530.77|17530.77|17598.29|17598.29|17598.29|17598.29|17522.36|17522.36|0
1583492700000|2020-03-06 11:05:00|17601.13|17601.13|17574.55|17574.55|17607.31|17607.31|17566.05|17566.05|0
1583493000000|2020-03-06 11:10:00|17573.15|17573.15|17538.87|17538.87|17578.54|17578.54|17538.16|17538.16|0
1583493300000|2020-03-06 11:15:00|17538.61|17538.61|17572.96|17572.96|17585.46|17585.46|17537.19|17537.19|0
1583493600000|2020-03-06 11:20:00|17573.22|17573.22|17572.83|17572.83|17583.4|17583.4|17565.54|17565.54|0
1583493900000|2020-03-06 11:25:00|17572.11|17572.11|17531.25|17531.25|17580.82|17580.82|17528.19|17528.19|0
1583494200000|2020-03-06 11:30:00|17529.83|17529.83|17540.77|17540.77|17559.17|17559.17|17526.99|17526.99|0
1583494500000|2020-03-06 11:35:00|17541.23|17541.23|17552.88|17552.88|17560.19|17560.19|17540.25|17540.25|0
1583494800000|2020-03-06 11:40:00|17552.49|17552.49|17539.65|17539.65|17559.8|17559.8|17539.65|17539.65|0
1583495100000|2020-03-06 11:45:00|17538.55|17538.55|17587.57|17587.57|17587.83|17587.83|17538.55|17538.55|0
1583495400000|2020-03-06 11:50:00|17594.75|17594.75|17597.73|17597.73|17625.4|17625.4|17594.28|17594.28|0
1583495700000|2020-03-06 11:55:00|17598.92|17598.92|17559.28|17559.28|17611.83|17611.83|17558.64|17558.64|0
1583496000000|2020-03-06 12:00:00|17561.21|17561.21|17607.19|17607.19|17607.19|17607.19|17557.42|17557.42|0
1583496300000|2020-03-06 12:05:00|17607.41|17607.41|17597.93|17597.93|17609.22|17609.22|17580.42|17580.42|0
1583496600000|2020-03-06 12:10:00|17602.18|17602.18|17619.58|17619.58|17620.14|17620.14|17588.19|17588.19|0
1583496900000|2020-03-06 12:15:00|17619.86|17619.86|17622.04|17622.04|17632.28|17632.28|17609.52|17609.52|0
1583497200000|2020-03-06 12:20:00|17623.46|17623.46|17613.52|17613.52|17625.84|17625.84|17613.52|17613.52|0
1583497500000|2020-03-06 12:25:00|17613.26|17613.26|17608.83|17608.83|17613.26|17613.26|17590.08|17590.08|0
1583497800000|2020-03-06 12:30:00|17610.25|17610.25|17617.09|17617.09|17639.65|17639.65|17610.25|17610.25|0
1583498100000|2020-03-06 12:35:00|17617.54|17617.54|17607.74|17607.74|17623.83|17623.83|17601.24|17601.24|0
1583498400000|2020-03-06 12:40:00|17607.28|17607.28|17583.49|17583.49|17608.63|17608.63|17571.34|17571.34|0
1583498700000|2020-03-06 12:45:00|17584.91|17584.91|17561.73|17561.73|17591.76|17591.76|17561.73|17561.73|0
1583499000000|2020-03-06 12:50:00|17558.89|17558.89|17549.39|17549.39|17564.69|17564.69|17523.56|17523.56|0
1583499300000|2020-03-06 12:55:00|17547.97|17547.97|17548.69|17548.69|17551.31|17551.31|17529.22|17529.22|0
1583499600000|2020-03-06 13:00:00|17548.91|17548.91|17546.47|17546.47|17564.85|17564.85|17541.08|17541.08|0
1583499900000|2020-03-06 13:05:00|17547.89|17547.89|17545.93|17545.93|17560.01|17560.01|17524.74|17524.74|0
1583500200000|2020-03-06 13:10:00|17545.21|17545.21|17525.51|17525.51|17562.74|17562.74|17521.94|17521.94|0
1583500500000|2020-03-06 13:15:00|17524.6|17524.6|17552.83|17552.83|17558.76|17558.76|17521.54|17521.54|0
1583500800000|2020-03-06 13:20:00|17551.68|17551.68|17559.05|17559.05|17577.21|17577.21|17547.57|17547.57|0
1583501100000|2020-03-06 13:25:00|17559.32|17559.32|17563.58|17563.58|17571.04|17571.04|17540.61|17540.61|0
1583501400000|2020-03-06 13:30:00|17564.15|17564.15|17581.19|17581.19|17590.14|17590.14|17563.4|17563.4|0
1583501700000|2020-03-06 13:35:00|17581.3|17581.3|17582.43|17582.43|17617.76|17617.76|17568.26|17568.26|0
1583502000000|2020-03-06 13:40:00|17582.79|17582.79|17559.53|17559.53|17583.23|17583.23|17553.03|17553.03|0
1583502300000|2020-03-06 13:45:00|17559.89|17559.89|17600.75|17600.75|17612.5|17612.5|17559.89|17559.89|0
1583502600000|2020-03-06 13:50:00|17603.58|17603.58|17624.91|17624.91|17627.74|17627.74|17584.33|17584.33|0
1583502900000|2020-03-06 13:55:00|17625.62|17625.62|17625.47|17625.47|17653.52|17653.52|17614.62|17614.62|0
1583503200000|2020-03-06 14:00:00|17624.03|17624.03|17567.64|17567.64|17624.03|17624.03|17567.64|17567.64|0
1583503500000|2020-03-06 14:05:00|17566.22|17566.22|17524.45|17524.45|17569.06|17569.06|17524.45|17524.45|0
1583503800000|2020-03-06 14:10:00|17525.87|17525.87|17529.65|17529.65|17539.67|17539.67|17515.7|17515.7|0
1583504100000|2020-03-06 14:15:00|17528.23|17528.23|17500.77|17500.77|17528.23|17528.23|17488.28|17488.28|0
1583504400000|2020-03-06 14:20:00|17503.61|17503.61|17509.59|17509.59|17514.09|17514.09|17488.98|17488.98|0
1583504700000|2020-03-06 14:25:00|17508.49|17508.49|17493.73|17493.73|17509.4|17509.4|17483.57|17483.57|0
1583505000000|2020-03-06 14:30:00|17493.2|17493.2|17497.42|17497.42|17539.81|17539.81|17482.24|17482.24|0
1583505300000|2020-03-06 14:35:00|17498.84|17498.84|17524.05|17524.05|17536.04|17536.04|17496.07|17496.07|0
1583505600000|2020-03-06 14:40:00|17526.88|17526.88|17523.09|17523.09|17530.93|17530.93|17498.28|17498.28|0
1583505900000|2020-03-06 14:45:00|17514.57|17514.57|17484.58|17484.58|17525.56|17525.56|17482|17482|0
1583506200000|2020-03-06 14:50:00|17483.17|17483.17|17518.74|17518.74|17518.74|17518.74|17481.23|17481.23|0
1583506500000|2020-03-06 14:55:00|17521.21|17521.21|17545.21|17545.21|17569.59|17569.59|17521.21|17521.21|0
1583506800000|2020-03-06 15:00:00|17544.49|17544.49|17561.01|17561.01|17566.65|17566.65|17542.91|17542.91|0
1583507100000|2020-03-06 15:05:00|17561.38|17561.38|17539.75|17539.75|17575.73|17575.73|17529.6|17529.6|0
1583507400000|2020-03-06 15:10:00|17539.49|17539.49|17527.64|17527.64|17549.8|17549.8|17503.18|17503.18|0
1583507700000|2020-03-06 15:15:00|17526.73|17526.73|17528.62|17528.62|17551.47|17551.47|17526.73|17526.73|0
1583508000000|2020-03-06 15:20:00|17524|17524|17564.35|17564.35|17576.85|17576.85|17522.76|17522.76|0
1583508300000|2020-03-06 15:25:00|17568.61|17568.61|17610.22|17610.22|17623.72|17623.72|17568.61|17568.61|0
1583508600000|2020-03-06 15:30:00|17609.59|17609.59|17599.69|17599.69|17636.79|17636.79|17592.09|17592.09|0
1583508900000|2020-03-06 15:35:00|17598.97|17598.97|17642.7|17642.7|17644.14|17644.14|17586.12|17586.12|0
1583509200000|2020-03-06 15:40:00|17641.99|17641.99|17641.78|17641.78|17678.32|17678.32|17628.37|17628.37|0
1583509500000|2020-03-06 15:45:00|17640.99|17640.99|17665.68|17665.68|17669.08|17669.08|17640.08|17640.08|0
1583509800000|2020-03-06 15:50:00|17672.12|17672.12|17670.81|17670.81|17677.37|17677.37|17639.39|17639.39|0
1583510100000|2020-03-06 15:55:00|17670.1|17670.1|17672.49|17672.49|17672.95|17672.95|17636.15|17636.15|0
1583510400000|2020-03-06 16:00:00|17671.07|17671.07|17624.93|17624.93|17678.31|17678.31|17614.56|17614.56|0
1583510700000|2020-03-06 16:05:00|17626.36|17626.36|17637.15|17637.15|17651.49|17651.49|17626.36|17626.36|0
1583511000000|2020-03-06 16:10:00|17636.62|17636.62|17614.37|17614.37|17647.5|17647.5|17611.52|17611.52|0
1583511300000|2020-03-06 16:15:00|17613.93|17613.93|17614.63|17614.63|17642.42|17642.42|17612.67|17612.67|0
1583511600000|2020-03-06 16:20:00|17614.4|17614.4|17623.67|17623.67|17631.27|17631.27|17605.92|17605.92|0
1583511900000|2020-03-06 16:25:00|17622.25|17622.25|17622.7|17622.7|17638.98|17638.98|17607.82|17607.82|0
1583741700000|2020-03-09 08:15:00|16735.81|16735.81|16698.87|16698.87|16739.26|16739.26|16696.7|16696.7|0
1583742000000|2020-03-09 08:20:00|16697.55|16697.55|16656.72|16656.72|16779.59|16779.59|16641.78|16641.78|0
1583742300000|2020-03-09 08:25:00|16656.26|16656.26|16582.53|16582.53|16669.5|16669.5|16558.52|16558.52|0
1583742600000|2020-03-09 08:30:00|16586.79|16586.79|16528.25|16528.25|16592.72|16592.72|16524.96|16524.96|0
1583742900000|2020-03-09 08:35:00|16532.51|16532.51|16579.48|16579.48|16589.45|16589.45|16524.97|16524.97|0
1583743200000|2020-03-09 08:40:00|16580.58|16580.58|16630.55|16630.55|16632.88|16632.88|16559.75|16559.75|0
1583743500000|2020-03-09 08:45:00|16634.29|16634.29|16782.25|16782.25|16796.79|16796.79|16634.29|16634.29|0
1583743800000|2020-03-09 08:50:00|16781.46|16781.46|16786.31|16786.31|16822.79|16822.79|16770.61|16770.61|0
1583744100000|2020-03-09 08:55:00|16787.03|16787.03|16802.87|16802.87|16834.29|16834.29|16762.59|16762.59|0
1583744400000|2020-03-09 09:00:00|16803.14|16803.14|16848.73|16848.73|16852.33|16852.33|16779.52|16779.52|0
1583744700000|2020-03-09 09:05:00|16848.18|16848.18|16861.57|16861.57|16862.13|16862.13|16801.17|16801.17|0
1583745000000|2020-03-09 09:10:00|16867.25|16867.25|16913.95|16913.95|16920.32|16920.32|16826.62|16826.62|0
1583745300000|2020-03-09 09:15:00|16913.04|16913.04|16937.98|16937.98|16953.6|16953.6|16902.88|16902.88|0
1583745600000|2020-03-09 09:20:00|16936.87|16936.87|17023.7|17023.7|17027.87|17027.87|16924.52|16924.52|0
1583745900000|2020-03-09 09:25:00|17023.94|17023.94|17043.3|17043.3|17093.47|17093.47|17000.86|17000.86|0
1583746200000|2020-03-09 09:30:00|17040.46|17040.46|16915.48|16915.48|17040.46|17040.46|16909.81|16909.81|0
1583746500000|2020-03-09 09:35:00|16916.2|16916.2|16940.77|16940.77|16955.44|16955.44|16905.54|16905.54|0
1583746800000|2020-03-09 09:40:00|16936.51|16936.51|16913.95|16913.95|16942.19|16942.19|16871.07|16871.07|0
1583747100000|2020-03-09 09:45:00|16913.47|16913.47|16879.89|16879.89|16931.04|16931.04|16855.15|16855.15|0
1583747400000|2020-03-09 09:50:00|16878.47|16878.47|16832.15|16832.15|16909.72|16909.72|16820.67|16820.67|0
1583747700000|2020-03-09 09:55:00|16831.44|16831.44|16826.02|16826.02|16862.79|16862.79|16817.53|16817.53|0
1583748000000|2020-03-09 10:00:00|16827.44|16827.44|16800.91|16800.91|16842.26|16842.26|16794.72|16794.72|0
1583748300000|2020-03-09 10:05:00|16796.64|16796.64|16784.89|16784.89|16812.51|16812.51|16784.89|16784.89|0
1583748600000|2020-03-09 10:10:00|16784.38|16784.38|16762.42|16762.42|16810.38|16810.38|16762.42|16762.42|0
1583748900000|2020-03-09 10:15:00|16763.84|16763.84|16768.24|16768.24|16788.64|16788.64|16761.28|16761.28|0
1583749200000|2020-03-09 10:20:00|16768.51|16768.51|16802.62|16802.62|16802.9|16802.9|16758.17|16758.17|0
1583749500000|2020-03-09 10:25:00|16803.53|16803.53|16880.15|16880.15|16880.9|16880.9|16796.94|16796.94|0
1583749800000|2020-03-09 10:30:00|16879.89|16879.89|16892.25|16892.25|16893.61|16893.61|16856.73|16856.73|0
1583750100000|2020-03-09 10:35:00|16888|16888|16838.82|16838.82|16897|16897|16823.72|16823.72|0
1583750400000|2020-03-09 10:40:00|16835.98|16835.98|16850.88|16850.88|16852.78|16852.78|16812.09|16812.09|0
1583750700000|2020-03-09 10:45:00|16845.21|16845.21|16804.28|16804.28|16845.21|16845.21|16800.54|16800.54|0
1583751000000|2020-03-09 10:50:00|16805.71|16805.71|16830.89|16830.89|16830.89|16830.89|16784.37|16784.37|0
1583751300000|2020-03-09 10:55:00|16831.11|16831.11|16858.8|16858.8|16874.55|16874.55|16819.59|16819.59|0
1583751600000|2020-03-09 11:00:00|16858.08|16858.08|16852.18|16852.18|16858.26|16858.26|16838.42|16838.42|0
1583751900000|2020-03-09 11:05:00|16853.6|16853.6|16841.09|16841.09|16869.48|16869.48|16836.99|16836.99|0
1583752200000|2020-03-09 11:10:00|16840.3|16840.3|16810.61|16810.61|16843.54|16843.54|16810.61|16810.61|0
1583752500000|2020-03-09 11:15:00|16810.5|16810.5|16813.42|16813.42|16830.48|16830.48|16781.45|16781.45|0
1583752800000|2020-03-09 11:20:00|16812|16812|16781.83|16781.83|16813.54|16813.54|16780.18|16780.18|0
1583753100000|2020-03-09 11:25:00|16787.5|16787.5|16778.7|16778.7|16794|16794|16771.91|16771.91|0
1583753400000|2020-03-09 11:30:00|16779.96|16779.96|16724.23|16724.23|16785.15|16785.15|16719.32|16719.32|0
1583753700000|2020-03-09 11:35:00|16725.65|16725.65|16708.12|16708.12|16729.9|16729.9|16703.96|16703.96|0
1583754000000|2020-03-09 11:40:00|16707.72|16707.72|16727.22|16727.22|16733.45|16733.45|16695.8|16695.8|0
1583754300000|2020-03-09 11:45:00|16724.71|16724.71|16748.11|16748.11|16751.44|16751.44|16707.99|16707.99|0
1583754600000|2020-03-09 11:50:00|16748.63|16748.63|16733.83|16733.83|16760.4|16760.4|16732.03|16732.03|0
1583754900000|2020-03-09 11:55:00|16733.84|16733.84|16719.76|16719.76|16733.84|16733.84|16706.23|16706.23|0
1583755200000|2020-03-09 12:00:00|16718.78|16718.78|16758.34|16758.34|16773.55|16773.55|16698.53|16698.53|0
1583755500000|2020-03-09 12:05:00|16759.76|16759.76|16717.52|16717.52|16760.79|16760.79|16709.51|16709.51|0
1583755800000|2020-03-09 12:10:00|16717.97|16717.97|16714.92|16714.92|16729.81|16729.81|16707|16707|0
1583756100000|2020-03-09 12:15:00|16718.47|16718.47|16713.34|16713.34|16729.53|16729.53|16702.85|16702.85|0
1583756400000|2020-03-09 12:20:00|16714.66|16714.66|16710.5|16710.5|16736.34|16736.34|16702.65|16702.65|0
1583756700000|2020-03-09 12:25:00|16712.19|16712.19|16692.68|16692.68|16716.77|16716.77|16680.57|16680.57|0
1583757000000|2020-03-09 12:30:00|16692.41|16692.41|16677.88|16677.88|16698.06|16698.06|16676.09|16676.09|0
1583757300000|2020-03-09 12:35:00|16678.71|16678.71|16696.19|16696.19|16700.88|16700.88|16662.81|16662.81|0
1583757600000|2020-03-09 12:40:00|16696.45|16696.45|16692.89|16692.89|16725.03|16725.03|16685.55|16685.55|0
1583757900000|2020-03-09 12:45:00|16692.78|16692.78|16711.53|16711.53|16712.26|16712.26|16681.07|16681.07|0
1583758200000|2020-03-09 12:50:00|16712.09|16712.09|16716.48|16716.48|16739.06|16739.06|16712.09|16712.09|0
1583758500000|2020-03-09 12:55:00|16719.32|16719.32|16675.41|16675.41|16719.35|16719.35|16674.27|16674.27|0
1583758800000|2020-03-09 13:00:00|16675.13|16675.13|16563.19|16563.19|16675.13|16675.13|16558.95|16558.95|0
1583759100000|2020-03-09 13:05:00|16563.91|16563.91|16595.39|16595.39|16623.86|16623.86|16554.77|16554.77|0
1583759400000|2020-03-09 13:10:00|16593.97|16593.97|16558.46|16558.46|16597.33|16597.33|16549.21|16549.21|0
1583759700000|2020-03-09 13:15:00|16560.05|16560.05|16544.15|16544.15|16584.98|16584.98|16538.38|16538.38|0
1583760000000|2020-03-09 13:20:00|16546.99|16546.99|16532.54|16532.54|16564.17|16564.17|16532.54|16532.54|0
1583760300000|2020-03-09 13:25:00|16531.11|16531.11|16508.57|16508.57|16545.79|16545.79|16505.23|16505.23|0
1583760600000|2020-03-09 13:30:00|16505.73|16505.73|16511.14|16511.14|16559.14|16559.14|16494.53|16494.53|0
1583760900000|2020-03-09 13:35:00|16510.08|16510.08|16452.18|16452.18|16517.23|16517.23|16445.59|16445.59|0
1583761200000|2020-03-09 13:40:00|16452.9|16452.9|16452.47|16452.47|16483.89|16483.89|16435.22|16435.22|0
1583761500000|2020-03-09 13:45:00|16454.27|16454.27|16427.49|16427.49|16479.99|16479.99|16427.49|16427.49|0
1583761800000|2020-03-09 13:50:00|16426.07|16426.07|16538.54|16538.54|16538.54|16538.54|16415.11|16415.11|0
1583762100000|2020-03-09 13:55:00|16535.7|16535.7|16614.65|16614.65|16640.9|16640.9|16526.38|16526.38|0
1583762400000|2020-03-09 14:00:00|16617.49|16617.49|16630.09|16630.09|16675.84|16675.84|16605.92|16605.92|0
1583762700000|2020-03-09 14:05:00|16632.92|16632.92|16788.55|16788.55|16788.55|16788.55|16632.92|16632.92|0
1583763000000|2020-03-09 14:10:00|16788.47|16788.47|16769.01|16769.01|16795.92|16795.92|16748.17|16748.17|0
1583763300000|2020-03-09 14:15:00|16769.92|16769.92|16788.78|16788.78|16824.72|16824.72|16760.67|16760.67|0
1583763600000|2020-03-09 14:20:00|16778.85|16778.85|16694.1|16694.1|16778.85|16778.85|16686.62|16686.62|0
1583763900000|2020-03-09 14:25:00|16699.07|16699.07|16727.54|16727.54|16786.62|16786.62|16672.29|16672.29|0
1583764200000|2020-03-09 14:30:00|16727.09|16727.09|16739.58|16739.58|16757.18|16757.18|16711.48|16711.48|0
1583764500000|2020-03-09 14:35:00|16740.87|16740.87|16730.09|16730.09|16742.3|16742.3|16685.23|16685.23|0
1583764800000|2020-03-09 14:40:00|16731.45|16731.45|16681.76|16681.76|16736.16|16736.16|16681.76|16681.76|0
1583765100000|2020-03-09 14:45:00|16681.56|16681.56|16672.27|16672.27|16698.61|16698.61|16661.02|16661.02|0
1583765400000|2020-03-09 14:50:00|16671.79|16671.79|16663.08|16663.08|16671.79|16671.79|16641.75|16641.75|0
1583765700000|2020-03-09 14:55:00|16660.41|16660.41|16635.83|16635.83|16664.37|16664.37|16626.46|16626.46|0
1583766000000|2020-03-09 15:00:00|16633.73|16633.73|16658.43|16658.43|16666.4|16666.4|16606.86|16606.86|0
1583766300000|2020-03-09 15:05:00|16655.6|16655.6|16647.11|16647.11|16661.72|16661.72|16627.9|16627.9|0
1583766600000|2020-03-09 15:10:00|16646.66|16646.66|16696.14|16696.14|16698.3|16698.3|16644.33|16644.33|0
1583766900000|2020-03-09 15:15:00|16695.69|16695.69|16740.25|16740.25|16751.41|16751.41|16689.45|16689.45|0
1583767200000|2020-03-09 15:20:00|16738.68|16738.68|16742.44|16742.44|16747.58|16747.58|16694.67|16694.67|0
1583767500000|2020-03-09 15:25:00|16744.22|16744.22|16707.25|16707.25|16744.22|16744.22|16680.71|16680.71|0
1583767800000|2020-03-09 15:30:00|16705.83|16705.83|16694.52|16694.52|16705.83|16705.83|16641.22|16641.22|0
1583768100000|2020-03-09 15:35:00|16691.68|16691.68|16759.08|16759.08|16766|16766|16682.8|16682.8|0
1583768400000|2020-03-09 15:40:00|16759.68|16759.68|16783.85|16783.85|16792.57|16792.57|16742.66|16742.66|0
1583768700000|2020-03-09 15:45:00|16782.43|16782.43|16809.96|16809.96|16819.02|16819.02|16774.1|16774.1|0
1583769000000|2020-03-09 15:50:00|16809.59|16809.59|16777.62|16777.62|16809.59|16809.59|16748.73|16748.73|0
1583769300000|2020-03-09 15:55:00|16777.51|16777.51|16742.14|16742.14|16779.1|16779.1|16742.14|16742.14|0
1583769600000|2020-03-09 16:00:00|16740.72|16740.72|16710|16710|16740.72|16740.72|16703.29|16703.29|0
1583769900000|2020-03-09 16:05:00|16710.53|16710.53|16782.89|16782.89|16790.96|16790.96|16710.53|16710.53|0
1583770200000|2020-03-09 16:10:00|16781.46|16781.46|16738.57|16738.57|16789.58|16789.58|16731.96|16731.96|0
1583770500000|2020-03-09 16:15:00|16739.02|16739.02|16682.41|16682.41|16762.83|16762.83|16682.41|16682.41|0
1583770800000|2020-03-09 16:20:00|16683.82|16683.82|16696.84|16696.84|16728.06|16728.06|16683.18|16683.18|0
1583771100000|2020-03-09 16:25:00|16692.97|16692.97|16669.68|16669.68|16698.81|16698.81|16663.98|16663.98|0
1583828100000|2020-03-10 08:15:00|16633.63|16633.63|16692.65|16692.65|16692.75|16692.75|16602.22|16602.22|0
1583828400000|2020-03-10 08:20:00|16694.49|16694.49|16792.44|16792.44|16792.44|16792.44|16669.99|16669.99|0
1583828700000|2020-03-10 08:25:00|16793.35|16793.35|16738|16738|16804.86|16804.86|16737.72|16737.72|0
1583829000000|2020-03-10 08:30:00|16737.4|16737.4|16777.54|16777.54|16803.09|16803.09|16726.63|16726.63|0
1583829300000|2020-03-10 08:35:00|16776.63|16776.63|16811.4|16811.4|16811.4|16811.4|16766.81|16766.81|0
1583829600000|2020-03-10 08:40:00|16810.68|16810.68|16861.21|16861.21|16869.44|16869.44|16805.15|16805.15|0
1583829900000|2020-03-10 08:45:00|16861.92|16861.92|16871.16|16871.16|16884.05|16884.05|16832.97|16832.97|0
1583830200000|2020-03-10 08:50:00|16870.45|16870.45|16908.04|16908.04|16931.93|16931.93|16846.32|16846.32|0
1583830500000|2020-03-10 08:55:00|16907.76|16907.76|16962.82|16962.82|16965.56|16965.56|16906.45|16906.45|0
1583830800000|2020-03-10 09:00:00|16961.4|16961.4|16975.34|16975.34|16980.4|16980.4|16929.8|16929.8|0
1583831100000|2020-03-10 09:05:00|16974.81|16974.81|16961.86|16961.86|16976.12|16976.12|16934.94|16934.94|0
1583831400000|2020-03-10 09:10:00|16966.11|16966.11|16903.26|16903.26|16967.53|16967.53|16868.87|16868.87|0
1583831700000|2020-03-10 09:15:00|16903.98|16903.98|16927.48|16927.48|16936.91|16936.91|16896.63|16896.63|0
1583832000000|2020-03-10 09:20:00|16930.91|16930.91|16886.44|16886.44|16930.91|16930.91|16884.31|16884.31|0
1583832300000|2020-03-10 09:25:00|16882.81|16882.81|16854.38|16854.38|16888.32|16888.32|16843.2|16843.2|0
1583832600000|2020-03-10 09:30:00|16852.96|16852.96|16855.27|16855.27|16876.2|16876.2|16843.17|16843.17|0
1583832900000|2020-03-10 09:35:00|16855.72|16855.72|16920.99|16920.99|16925.28|16925.28|16855.72|16855.72|0
1583833200000|2020-03-10 09:40:00|16923.83|16923.83|16987.07|16987.07|16997.77|16997.77|16923.83|16923.83|0
1583833500000|2020-03-10 09:45:00|16986.61|16986.61|17000.09|17000.09|17014.54|17014.54|16966.87|16966.87|0
1583833800000|2020-03-10 09:50:00|16999.81|16999.81|16985.32|16985.32|17001.14|17001.14|16964.42|16964.42|0
1583834100000|2020-03-10 09:55:00|16983.5|16983.5|17002.7|17002.7|17022.11|17022.11|16981.25|16981.25|0
1583834400000|2020-03-10 10:00:00|17003.42|17003.42|16967.71|16967.71|17003.42|17003.42|16951.48|16951.48|0
1583834700000|2020-03-10 10:05:00|16969.13|16969.13|16990.33|16990.33|16999.72|16999.72|16969.13|16969.13|0
1583835000000|2020-03-10 10:10:00|16993.17|16993.17|16995.79|16995.79|17010.11|17010.11|16988.98|16988.98|0
1583835300000|2020-03-10 10:15:00|16995.53|16995.53|16951.23|16951.23|16995.53|16995.53|16942.12|16942.12|0
1583835600000|2020-03-10 10:20:00|16951.79|16951.79|16921.15|16921.15|16952.28|16952.28|16903.81|16903.81|0
1583835900000|2020-03-10 10:25:00|16923.99|16923.99|16946.97|16946.97|16959.3|16959.3|16923.99|16923.99|0
1583836200000|2020-03-10 10:30:00|16947.71|16947.71|16952.48|16952.48|16980.4|16980.4|16944.87|16944.87|0
1583836500000|2020-03-10 10:35:00|16949.64|16949.64|16948.51|16948.51|16955.12|16955.12|16941.15|16941.15|0
1583836800000|2020-03-10 10:40:00|16947.98|16947.98|16938.19|16938.19|16947.98|16947.98|16922.72|16922.72|0
1583837100000|2020-03-10 10:45:00|16938.75|16938.75|16970.62|16970.62|16976.26|16976.26|16938.75|16938.75|0
1583837400000|2020-03-10 10:50:00|16968.63|16968.63|16943.17|16943.17|16979.29|16979.29|16943.17|16943.17|0
1583837700000|2020-03-10 10:55:00|16942.97|16942.97|16942.29|16942.29|16971.73|16971.73|16941.27|16941.27|0
1583838000000|2020-03-10 11:00:00|16941.57|16941.57|16907.61|16907.61|16944.48|16944.48|16905.22|16905.22|0
1583838300000|2020-03-10 11:05:00|16909.03|16909.03|16869.71|16869.71|16914.02|16914.02|16859.95|16859.95|0
1583838600000|2020-03-10 11:10:00|16868.29|16868.29|16888.92|16888.92|16896.64|16896.64|16868.29|16868.29|0
1583838900000|2020-03-10 11:15:00|16889.18|16889.18|16839.53|16839.53|16890.24|16890.24|16838.09|16838.09|0
1583839200000|2020-03-10 11:20:00|16840.44|16840.44|16841.49|16841.49|16849.92|16849.92|16824.62|16824.62|0
1583839500000|2020-03-10 11:25:00|16841.95|16841.95|16851.93|16851.93|16864.95|16864.95|16834.31|16834.31|0
1583839800000|2020-03-10 11:30:00|16851.66|16851.66|16853.9|16853.9|16873.48|16873.48|16851.66|16851.66|0
1583840100000|2020-03-10 11:35:00|16852.48|16852.48|16905.87|16905.87|16905.87|16905.87|16842.71|16842.71|0
1583840400000|2020-03-10 11:40:00|16904.45|16904.45|16861.19|16861.19|16904.45|16904.45|16861.19|16861.19|0
1583840700000|2020-03-10 11:45:00|16859.78|16859.78|16825.48|16825.48|16864.55|16864.55|16822.62|16822.62|0
1583841000000|2020-03-10 11:50:00|16825.11|16825.11|16818.27|16818.27|16828.36|16828.36|16806.36|16806.36|0
1583841300000|2020-03-10 11:55:00|16817.56|16817.56|16785.02|16785.02|16832.82|16832.82|16785.02|16785.02|0
1583841600000|2020-03-10 12:00:00|16787.13|16787.13|16812.77|16812.77|16816.99|16816.99|16778.12|16778.12|0
1583841900000|2020-03-10 12:05:00|16811.42|16811.42|16764.3|16764.3|16812.48|16812.48|16757.2|16757.2|0
1583842200000|2020-03-10 12:10:00|16764.52|16764.52|16786.76|16786.76|16807.71|16807.71|16762.13|16762.13|0
1583842500000|2020-03-10 12:15:00|16786.24|16786.24|16729.05|16729.05|16794.19|16794.19|16714.94|16714.94|0
1583842800000|2020-03-10 12:20:00|16728|16728|16694.3|16694.3|16728|16728|16687.68|16687.68|0
1583843100000|2020-03-10 12:25:00|16693.58|16693.58|16655.29|16655.29|16699.49|16699.49|16650.39|16650.39|0
1583843400000|2020-03-10 12:30:00|16651.03|16651.03|16673.62|16673.62|16681.53|16681.53|16635.04|16635.04|0
1583843700000|2020-03-10 12:35:00|16670.78|16670.78|16659.29|16659.29|16670.78|16670.78|16645.53|16645.53|0
1583844000000|2020-03-10 12:40:00|16658.55|16658.55|16644.3|16644.3|16670.77|16670.77|16623.21|16623.21|0
1583844300000|2020-03-10 12:45:00|16644.06|16644.06|16655.67|16655.67|16656.87|16656.87|16617.2|16617.2|0
1583844600000|2020-03-10 12:50:00|16656.38|16656.38|16734.26|16734.26|16787.1|16787.1|16655.67|16655.67|0
1583844900000|2020-03-10 12:55:00|16734.97|16734.97|16703|16703|16778.76|16778.76|16703|16703|0
1583845200000|2020-03-10 13:00:00|16702.03|16702.03|16721.28|16721.28|16739.51|16739.51|16697.76|16697.76|0
1583845500000|2020-03-10 13:05:00|16722.69|16722.69|16682.32|16682.32|16736.54|16736.54|16674.68|16674.68|0
1583845800000|2020-03-10 13:10:00|16681.41|16681.41|16700.93|16700.93|16709.85|16709.85|16675.45|16675.45|0
1583846100000|2020-03-10 13:15:00|16700.21|16700.21|16699.02|16699.02|16700.21|16700.21|16673.5|16673.5|0
1583846400000|2020-03-10 13:20:00|16703.99|16703.99|16701.7|16701.7|16731.96|16731.96|16700.99|16700.99|0
1583846700000|2020-03-10 13:25:00|16698.86|16698.86|16702.75|16702.75|16712.12|16712.12|16684.43|16684.43|0
1583847000000|2020-03-10 13:30:00|16702.04|16702.04|16732.42|16732.42|16734.94|16734.94|16664.18|16664.18|0
1583847300000|2020-03-10 13:35:00|16733.84|16733.84|16699.33|16699.33|16738.09|16738.09|16677.63|16677.63|0
1583847600000|2020-03-10 13:40:00|16697.92|16697.92|16667.77|16667.77|16705.18|16705.18|16666.55|16666.55|0
1583847900000|2020-03-10 13:45:00|16666.35|16666.35|16675.94|16675.94|16677.36|16677.36|16641.97|16641.97|0
1583848200000|2020-03-10 13:50:00|16676.92|16676.92|16625.01|16625.01|16682.16|16682.16|16613.93|16613.93|0
1583848500000|2020-03-10 13:55:00|16627.85|16627.85|16558.68|16558.68|16641.61|16641.61|16554.42|16554.42|0
1583848800000|2020-03-10 14:00:00|16562.05|16562.05|16620.6|16620.6|16628.18|16628.18|16552.62|16552.62|0
1583849100000|2020-03-10 14:05:00|16620.09|16620.09|16647.52|16647.52|16649.79|16649.79|16595.9|16595.9|0
1583849400000|2020-03-10 14:10:00|16646.8|16646.8|16664.57|16664.57|16667.35|16667.35|16644.65|16644.65|0
1583849700000|2020-03-10 14:15:00|16665.48|16665.48|16682.32|16682.32|16701.47|16701.47|16647.21|16647.21|0
1583850000000|2020-03-10 14:20:00|16682.44|16682.44|16679.96|16679.96|16724.78|16724.78|16677.52|16677.52|0
1583850300000|2020-03-10 14:25:00|16680.2|16680.2|16655.78|16655.78|16680.2|16680.2|16639.96|16639.96|0
1583850600000|2020-03-10 14:30:00|16650.11|16650.11|16583.69|16583.69|16650.11|16650.11|16573.88|16573.88|0
1583850900000|2020-03-10 14:35:00|16584.49|16584.49|16560.4|16560.4|16591.97|16591.97|16542.15|16542.15|0
1583851200000|2020-03-10 14:40:00|16556.14|16556.14|16504.69|16504.69|16557.37|16557.37|16498.95|16498.95|0
1583851500000|2020-03-10 14:45:00|16503.98|16503.98|16436.97|16436.97|16521.84|16521.84|16435.18|16435.18|0
1583851800000|2020-03-10 14:50:00|16436.41|16436.41|16392.4|16392.4|16463.65|16463.65|16390.53|16390.53|0
1583852100000|2020-03-10 14:55:00|16386.69|16386.69|16419.83|16419.83|16469.73|16469.73|16382.62|16382.62|0
1583852400000|2020-03-10 15:00:00|16422.67|16422.67|16394.62|16394.62|16428.93|16428.93|16383.63|16383.63|0
1583852700000|2020-03-10 15:05:00|16394.39|16394.39|16458.59|16458.59|16463.13|16463.13|16378|16378|0
1583853000000|2020-03-10 15:10:00|16456.19|16456.19|16416.34|16416.34|16458.09|16458.09|16400.59|16400.59|0
1583853300000|2020-03-10 15:15:00|16416.61|16416.61|16344.54|16344.54|16416.61|16416.61|16338.2|16338.2|0
1583853600000|2020-03-10 15:20:00|16344.42|16344.42|16320.16|16320.16|16352.28|16352.28|16298.68|16298.68|0
1583853900000|2020-03-10 15:25:00|16319.43|16319.43|16308.94|16308.94|16358.49|16358.49|16307.48|16307.48|0
1583854200000|2020-03-10 15:30:00|16309.92|16309.92|16267.02|16267.02|16335.89|16335.89|16262.89|16262.89|0
1583854500000|2020-03-10 15:35:00|16267.62|16267.62|16288.8|16288.8|16295.94|16295.94|16244.93|16244.93|0
1583854800000|2020-03-10 15:40:00|16290.35|16290.35|16376.17|16376.17|16379|16379|16263.64|16263.64|0
1583855100000|2020-03-10 15:45:00|16376.53|16376.53|16418.94|16418.94|16459.91|16459.91|16361.51|16361.51|0
1583855400000|2020-03-10 15:50:00|16419.45|16419.45|16319.34|16319.34|16434.26|16434.26|16303.93|16303.93|0
1583855700000|2020-03-10 15:55:00|16319.89|16319.89|16332.96|16332.96|16380.94|16380.94|16251.98|16251.98|0
1583856000000|2020-03-10 16:00:00|16334.06|16334.06|16398.48|16398.48|16466.78|16466.78|16334.06|16334.06|0
1583856300000|2020-03-10 16:05:00|16398.94|16398.94|16443.55|16443.55|16472.16|16472.16|16395.75|16395.75|0
1583856600000|2020-03-10 16:10:00|16443.82|16443.82|16513.96|16513.96|16526.36|16526.36|16439.45|16439.45|0
1583856900000|2020-03-10 16:15:00|16514.24|16514.24|16514.25|16514.25|16529.09|16529.09|16483.38|16483.38|0
1583857200000|2020-03-10 16:20:00|16515.67|16515.67|16427.5|16427.5|16516.63|16516.63|16403.97|16403.97|0
1583857500000|2020-03-10 16:25:00|16428.92|16428.92|16365.72|16365.72|16438.5|16438.5|16365.72|16365.72|0
1583914500000|2020-03-11 08:15:00|16723.43|16723.43|16711.05|16711.05|16742.18|16742.18|16702.45|16702.45|0
1583914800000|2020-03-11 08:20:00|16720.98|16720.98|16657.85|16657.85|16741.03|16741.03|16651.46|16651.46|0
1583915100000|2020-03-11 08:25:00|16652.17|16652.17|16652.31|16652.31|16677.67|16677.67|16596.97|16596.97|0
1583915400000|2020-03-11 08:30:00|16650.89|16650.89|16698.75|16698.75|16733.39|16733.39|16613.04|16613.04|0
1583915700000|2020-03-11 08:35:00|16695.91|16695.91|16707.18|16707.18|16732.53|16732.53|16634.21|16634.21|0
1583916000000|2020-03-11 08:40:00|16707.98|16707.98|16746.61|16746.61|16746.61|16746.61|16691.2|16691.2|0
1583916300000|2020-03-11 08:45:00|16746.21|16746.21|16751.21|16751.21|16770.05|16770.05|16738.8|16738.8|0
1583916600000|2020-03-11 08:50:00|16750.66|16750.66|16716|16716|16750.8|16750.8|16711.62|16711.62|0
1583916900000|2020-03-11 08:55:00|16716.4|16716.4|16709.49|16709.49|16759.5|16759.5|16695.14|16695.14|0
1583917200000|2020-03-11 09:00:00|16709.22|16709.22|16718.35|16718.35|16739.18|16739.18|16700.02|16700.02|0
1583917500000|2020-03-11 09:05:00|16717.71|16717.71|16733.37|16733.37|16733.37|16733.37|16701.9|16701.9|0
1583917800000|2020-03-11 09:10:00|16736.21|16736.21|16684.57|16684.57|16748.95|16748.95|16665.59|16665.59|0
1583918100000|2020-03-11 09:15:00|16683.15|16683.15|16695.15|16695.15|16697.63|16697.63|16650.17|16650.17|0
1583918400000|2020-03-11 09:20:00|16694.89|16694.89|16666.72|16666.72|16696.17|16696.17|16646.32|16646.32|0
1583918700000|2020-03-11 09:25:00|16668.87|16668.87|16713.68|16713.68|16718.59|16718.59|16667.93|16667.93|0
1583919000000|2020-03-11 09:30:00|16713.95|16713.95|16674.37|16674.37|16724.04|16724.04|16668.4|16668.4|0
1583919300000|2020-03-11 09:35:00|16671.53|16671.53|16579.26|16579.26|16671.53|16671.53|16579.26|16579.26|0
1583919600000|2020-03-11 09:40:00|16578.98|16578.98|16587.78|16587.78|16610.67|16610.67|16568.88|16568.88|0
1583919900000|2020-03-11 09:45:00|16587.52|16587.52|16617.03|16617.03|16645.53|16645.53|16587.52|16587.52|0
1583920200000|2020-03-11 09:50:00|16616.5|16616.5|16650.9|16650.9|16650.9|16650.9|16614.34|16614.34|0
1583920500000|2020-03-11 09:55:00|16651.6|16651.6|16671.14|16671.14|16674.96|16674.96|16625.3|16625.3|0
1583920800000|2020-03-11 10:00:00|16673.31|16673.31|16660.32|16660.32|16680.78|16680.78|16637.32|16637.32|0
1583921100000|2020-03-11 10:05:00|16659.8|16659.8|16644.27|16644.27|16660.49|16660.49|16638.28|16638.28|0
1583921400000|2020-03-11 10:10:00|16642.85|16642.85|16722.76|16722.76|16722.76|16722.76|16634.83|16634.83|0
1583921700000|2020-03-11 10:15:00|16722.65|16722.65|16736.94|16736.94|16749.89|16749.89|16718.39|16718.39|0
1583922000000|2020-03-11 10:20:00|16735.25|16735.25|16698.95|16698.95|16739.44|16739.44|16697.29|16697.29|0
1583922300000|2020-03-11 10:25:00|16699.67|16699.67|16655.76|16655.76|16707.98|16707.98|16620.86|16620.86|0
1583922600000|2020-03-11 10:30:00|16657.18|16657.18|16712.68|16712.68|16740.1|16740.1|16648.02|16648.02|0
1583922900000|2020-03-11 10:35:00|16709.1|16709.1|16679.47|16679.47|16720.78|16720.78|16670.85|16670.85|0
1583923200000|2020-03-11 10:40:00|16678.75|16678.75|16708.08|16708.08|16708.25|16708.25|16678.35|16678.35|0
1583923500000|2020-03-11 10:45:00|16709.95|16709.95|16737.53|16737.53|16758.37|16758.37|16707.75|16707.75|0
1583923800000|2020-03-11 10:50:00|16736.11|16736.11|16717.52|16717.52|16736.11|16736.11|16707.78|16707.78|0
1583924100000|2020-03-11 10:55:00|16717.78|16717.78|16703.35|16703.35|16732.28|16732.28|16694.62|16694.62|0
1583924400000|2020-03-11 11:00:00|16702.98|16702.98|16728.68|16728.68|16737.41|16737.41|16697.16|16697.16|0
1583924700000|2020-03-11 11:05:00|16728.23|16728.23|16682.81|16682.81|16732.94|16732.94|16675.22|16675.22|0
1583925000000|2020-03-11 11:10:00|16681.54|16681.54|16679.09|16679.09|16696.94|16696.94|16670.4|16670.4|0
1583925300000|2020-03-11 11:15:00|16678.73|16678.73|16670.85|16670.85|16689.24|16689.24|16669.63|16669.63|0
1583925600000|2020-03-11 11:20:00|16667.9|16667.9|16661.31|16661.31|16682.51|16682.51|16661.03|16661.03|0
1583925900000|2020-03-11 11:25:00|16659.89|16659.89|16639.38|16639.38|16659.89|16659.89|16631.69|16631.69|0
1583926200000|2020-03-11 11:30:00|16639.01|16639.01|16650.22|16650.22|16653.28|16653.28|16634.44|16634.44|0
1583926500000|2020-03-11 11:35:00|16651.85|16651.85|16635.9|16635.9|16654.14|16654.14|16617.37|16617.37|0
1583926800000|2020-03-11 11:40:00|16635.88|16635.88|16588.74|16588.74|16635.88|16635.88|16588.16|16588.16|0
1583927100000|2020-03-11 11:45:00|16585.97|16585.97|16610.92|16610.92|16610.92|16610.92|16575.37|16575.37|0
1583927400000|2020-03-11 11:50:00|16606.44|16606.44|16610.51|16610.51|16618.32|16618.32|16602.47|16602.47|0
1583927700000|2020-03-11 11:55:00|16610.4|16610.4|16668.59|16668.59|16669.05|16669.05|16609|16609|0
1583928000000|2020-03-11 12:00:00|16668.99|16668.99|16671.43|16671.43|16690.28|16690.28|16659.78|16659.78|0
1583928300000|2020-03-11 12:05:00|16670.64|16670.64|16618.95|16618.95|16683.63|16683.63|16618.3|16618.3|0
1583928600000|2020-03-11 12:10:00|16618.58|16618.58|16630.17|16630.17|16630.29|16630.29|16604.55|16604.55|0
1583928900000|2020-03-11 12:15:00|16631.86|16631.86|16608.14|16608.14|16649.97|16649.97|16600.17|16600.17|0
1583929200000|2020-03-11 12:20:00|16607.04|16607.04|16629.18|16629.18|16677.74|16677.74|16605.72|16605.72|0
1583929500000|2020-03-11 12:25:00|16633.56|16633.56|16631.7|16631.7|16656.61|16656.61|16627.05|16627.05|0
1583929800000|2020-03-11 12:30:00|16631.48|16631.48|16591.62|16591.62|16636.23|16636.23|16573.15|16573.15|0
1583930100000|2020-03-11 12:35:00|16592.1|16592.1|16577.82|16577.82|16592.38|16592.38|16561.85|16561.85|0
1583930400000|2020-03-11 12:40:00|16575.91|16575.91|16547.47|16547.47|16576.28|16576.28|16531.85|16531.85|0
1583930700000|2020-03-11 12:45:00|16548.89|16548.89|16560.89|16560.89|16569.6|16569.6|16542.64|16542.64|0
1583931000000|2020-03-11 12:50:00|16560.53|16560.53|16532.34|16532.34|16560.53|16560.53|16525.36|16525.36|0
1583931300000|2020-03-11 12:55:00|16532.6|16532.6|16529.26|16529.26|16546.64|16546.64|16512.81|16512.81|0
1583931600000|2020-03-11 13:00:00|16527|16527|16595.15|16595.15|16595.15|16595.15|16519.9|16519.9|0
1583931900000|2020-03-11 13:05:00|16593.18|16593.18|16562.2|16562.2|16593.18|16593.18|16552.75|16552.75|0
1583932200000|2020-03-11 13:10:00|16560.31|16560.31|16546.94|16546.94|16568.83|16568.83|16539.66|16539.66|0
1583932500000|2020-03-11 13:15:00|16542.68|16542.68|16526.39|16526.39|16548.29|16548.29|16526.13|16526.13|0
1583932800000|2020-03-11 13:20:00|16527.81|16527.81|16534.25|16534.25|16544.52|16544.52|16526.61|16526.61|0
1583933100000|2020-03-11 13:25:00|16535.67|16535.67|16597.67|16597.67|16602.5|16602.5|16535.67|16535.67|0
1583933400000|2020-03-11 13:30:00|16599.09|16599.09|16554.68|16554.68|16599.55|16599.55|16543.19|16543.19|0
1583933700000|2020-03-11 13:35:00|16556.09|16556.09|16440.32|16440.32|16556.09|16556.09|16439.5|16439.5|0
1583934000000|2020-03-11 13:40:00|16441.03|16441.03|16383.63|16383.63|16447.33|16447.33|16382.95|16382.95|0
1583934300000|2020-03-11 13:45:00|16386.47|16386.47|16416.44|16416.44|16433.05|16433.05|16373.87|16373.87|0
1583934600000|2020-03-11 13:50:00|16416.21|16416.21|16460.39|16460.39|16487.3|16487.3|16382.06|16382.06|0
1583934900000|2020-03-11 13:55:00|16461.11|16461.11|16477.57|16477.57|16492.78|16492.78|16421.07|16421.07|0
1583935200000|2020-03-11 14:00:00|16476.15|16476.15|16429.64|16429.64|16476.15|16476.15|16408.47|16408.47|0
1583935500000|2020-03-11 14:05:00|16430.2|16430.2|16467.43|16467.43|16467.43|16467.43|16407.9|16407.9|0
1583935800000|2020-03-11 14:10:00|16468.85|16468.85|16451.69|16451.69|16477.12|16477.12|16434.12|16434.12|0
1583936100000|2020-03-11 14:15:00|16448.85|16448.85|16432.74|16432.74|16450.47|16450.47|16415.4|16415.4|0
1583936400000|2020-03-11 14:20:00|16434.47|16434.47|16382.87|16382.87|16435.06|16435.06|16382.77|16382.77|0
1583936700000|2020-03-11 14:25:00|16384.19|16384.19|16374.63|16374.63|16412.2|16412.2|16374.63|16374.63|0
1583937000000|2020-03-11 14:30:00|16374.17|16374.17|16388.73|16388.73|16388.73|16388.73|16336.05|16336.05|0
1583937300000|2020-03-11 14:35:00|16388.2|16388.2|16318.87|16318.87|16388.2|16388.2|16310.31|16310.31|0
1583937600000|2020-03-11 14:40:00|16318.13|16318.13|16272.96|16272.96|16319.22|16319.22|16272.24|16272.24|0
1583937900000|2020-03-11 14:45:00|16272.62|16272.62|16218.94|16218.94|16316.09|16316.09|16213.6|16213.6|0
1583938200000|2020-03-11 14:50:00|16218.22|16218.22|16219.87|16219.87|16239.38|16239.38|16201.42|16201.42|0
1583938500000|2020-03-11 14:55:00|16220.15|16220.15|16243.05|16243.05|16262.68|16262.68|16216.5|16216.5|0
1583938800000|2020-03-11 15:00:00|16247.68|16247.68|16261.74|16261.74|16308.44|16308.44|16245.98|16245.98|0
1583939100000|2020-03-11 15:05:00|16261.25|16261.25|16283.1|16283.1|16283.1|16283.1|16241.71|16241.71|0
1583939400000|2020-03-11 15:10:00|16288.77|16288.77|16299.15|16299.15|16312.73|16312.73|16255.24|16255.24|0
1583939700000|2020-03-11 15:15:00|16298.24|16298.24|16276.61|16276.61|16300.49|16300.49|16275.44|16275.44|0
1583940000000|2020-03-11 15:20:00|16275.14|16275.14|16238.2|16238.2|16286.31|16286.31|16236.06|16236.06|0
1583940300000|2020-03-11 15:25:00|16238.92|16238.92|16200.15|16200.15|16246.92|16246.92|16197.82|16197.82|0
1583940600000|2020-03-11 15:30:00|16201.96|16201.96|16191.31|16191.31|16212.04|16212.04|16177.83|16177.83|0
1583940900000|2020-03-11 15:35:00|16189.52|16189.52|16230.47|16230.47|16235.39|16235.39|16161.27|16161.27|0
1583941200000|2020-03-11 15:40:00|16228.3|16228.3|16211.16|16211.16|16240.23|16240.23|16198.55|16198.55|0
1583941500000|2020-03-11 15:45:00|16210.63|16210.63|16202.04|16202.04|16221.17|16221.17|16162.46|16162.46|0
1583941800000|2020-03-11 15:50:00|16203.46|16203.46|16178.71|16178.71|16221.82|16221.82|16177.29|16177.29|0
1583942100000|2020-03-11 15:55:00|16177.24|16177.24|16170.63|16170.63|16182.38|16182.38|16152.35|16152.35|0
1583942400000|2020-03-11 16:00:00|16170.23|16170.23|16175.57|16175.57|16177.14|16177.14|16137.47|16137.47|0
1583942700000|2020-03-11 16:05:00|16174.15|16174.15|16177.16|16177.16|16189.76|16189.76|16152.62|16152.62|0
1583943000000|2020-03-11 16:10:00|16177.9|16177.9|16209.57|16209.57|16221.32|16221.32|16172.86|16172.86|0
1583943300000|2020-03-11 16:15:00|16208.15|16208.15|16199|16199|16215.33|16215.33|16196.38|16196.38|0
1583943600000|2020-03-11 16:20:00|16198.55|16198.55|16117.85|16117.85|16206.88|16206.88|16117.85|16117.85|0
1583943900000|2020-03-11 16:25:00|16117.32|16117.32|16045.59|16045.59|16118.3|16118.3|16040.37|16040.37|0
1584000900000|2020-03-12 08:15:00|15263.61|15263.61|15257.88|15257.88|15336.3|15336.3|15221.49|15221.49|0
1584001200000|2020-03-12 08:20:00|15273.49|15273.49|15330.55|15330.55|15338.69|15338.69|15256.22|15256.22|0
1584001500000|2020-03-12 08:25:00|15331.97|15331.97|15228.33|15228.33|15338.62|15338.62|15207.69|15207.69|0
1584001800000|2020-03-12 08:30:00|15227.85|15227.85|15229.27|15229.27|15265.78|15265.78|15214.32|15214.32|0
1584002100000|2020-03-12 08:35:00|15223.6|15223.6|15084.8|15084.8|15239.05|15239.05|15072.82|15072.82|0
1584002400000|2020-03-12 08:40:00|15085.71|15085.71|15052.51|15052.51|15113.27|15113.27|15048.17|15048.17|0
1584002700000|2020-03-12 08:45:00|15048.26|15048.26|15045.97|15045.97|15048.26|15048.26|14994.82|14994.82|0
1584003000000|2020-03-12 08:50:00|15037.45|15037.45|15117.23|15117.23|15117.23|15117.23|15015.31|15015.31|0
1584003300000|2020-03-12 08:55:00|15116.77|15116.77|15149.84|15149.84|15157.36|15157.36|15110.13|15110.13|0
1584003600000|2020-03-12 09:00:00|15148.48|15148.48|15139.34|15139.34|15163.19|15163.19|15131.75|15131.75|0
1584003900000|2020-03-12 09:05:00|15140.39|15140.39|15122.66|15122.66|15155.33|15155.33|15120|15120|0
1584004200000|2020-03-12 09:10:00|15119.83|15119.83|15096.61|15096.61|15126.48|15126.48|15092.18|15092.18|0
1584004500000|2020-03-12 09:15:00|15098.03|15098.03|15128.23|15128.23|15139.1|15139.1|15091.79|15091.79|0
1584004800000|2020-03-12 09:20:00|15127.97|15127.97|15160.49|15160.49|15172.52|15172.52|15127.44|15127.44|0
1584005100000|2020-03-12 09:25:00|15157.59|15157.59|15123.1|15123.1|15160.11|15160.11|15123.1|15123.1|0
1584005400000|2020-03-12 09:30:00|15117.43|15117.43|15115.31|15115.31|15150|15150|15114.76|15114.76|0
1584005700000|2020-03-12 09:35:00|15115.57|15115.57|15146.99|15146.99|15162.92|15162.92|15113.94|15113.94|0
1584006000000|2020-03-12 09:40:00|15149.82|15149.82|15205.26|15205.26|15208.1|15208.1|15149.82|15149.82|0
1584006300000|2020-03-12 09:45:00|15203.84|15203.84|15303.34|15303.34|15303.34|15303.34|15203.84|15203.84|0
1584006600000|2020-03-12 09:50:00|15303.6|15303.6|15264.08|15264.08|15308.61|15308.61|15244.21|15244.21|0
1584006900000|2020-03-12 09:55:00|15266.92|15266.92|15266.24|15266.24|15279.7|15279.7|15249.74|15249.74|0
1584007200000|2020-03-12 10:00:00|15260.56|15260.56|15223.58|15223.58|15260.56|15260.56|15219.41|15219.41|0
1584007500000|2020-03-12 10:05:00|15225|15225|15251.05|15251.05|15256.9|15256.9|15225|15225|0
1584007800000|2020-03-12 10:10:00|15251.5|15251.5|15217.41|15217.41|15266.03|15266.03|15213.86|15213.86|0
1584008100000|2020-03-12 10:15:00|15217.81|15217.81|15221.92|15221.92|15256.9|15256.9|15206.67|15206.67|0
1584008400000|2020-03-12 10:20:00|15220.5|15220.5|15187.34|15187.34|15220.5|15220.5|15170.69|15170.69|0
1584008700000|2020-03-12 10:25:00|15185.97|15185.97|15228.87|15228.87|15231.75|15231.75|15170.69|15170.69|0
1584009000000|2020-03-12 10:30:00|15230.28|15230.28|15247.97|15247.97|15247.97|15247.97|15211.15|15211.15|0
1584009300000|2020-03-12 10:35:00|15247.25|15247.25|15234.7|15234.7|15248.56|15248.56|15223.1|15223.1|0
1584009600000|2020-03-12 10:40:00|15233.79|15233.79|15251.58|15251.58|15270.71|15270.71|15224.12|15224.12|0
1584009900000|2020-03-12 10:45:00|15251.35|15251.35|15237.08|15237.08|15251.83|15251.83|15224|15224|0
1584010200000|2020-03-12 10:50:00|15236.28|15236.28|15251.54|15251.54|15252.09|15252.09|15231.3|15231.3|0
1584010500000|2020-03-12 10:55:00|15252.33|15252.33|15305.96|15305.96|15305.96|15305.96|15244.46|15244.46|0
1584010800000|2020-03-12 11:00:00|15304.54|15304.54|15305.73|15305.73|15315.7|15315.7|15289.45|15289.45|0
1584011100000|2020-03-12 11:05:00|15306.25|15306.25|15255.14|15255.14|15306.51|15306.51|15247.88|15247.88|0
1584011400000|2020-03-12 11:10:00|15254.06|15254.06|15260.71|15260.71|15273.04|15273.04|15241.46|15241.46|0
1584011700000|2020-03-12 11:15:00|15258.7|15258.7|15265.89|15265.89|15291.4|15291.4|15257.47|15257.47|0
1584012000000|2020-03-12 11:20:00|15266.59|15266.59|15276.88|15276.88|15276.88|15276.88|15253.1|15253.1|0
1584012300000|2020-03-12 11:25:00|15275.46|15275.46|15239.69|15239.69|15275.46|15275.46|15225.39|15225.39|0
1584012600000|2020-03-12 11:30:00|15243.94|15243.94|15225.9|15225.9|15246.15|15246.15|15218.71|15218.71|0
1584012900000|2020-03-12 11:35:00|15224.99|15224.99|15225.16|15225.16|15247.1|15247.1|15217.25|15217.25|0
1584013200000|2020-03-12 11:40:00|15223.75|15223.75|15199.36|15199.36|15225.27|15225.27|15199.36|15199.36|0
1584013500000|2020-03-12 11:45:00|15202.2|15202.2|15215.29|15215.29|15224.06|15224.06|15192.4|15192.4|0
1584013800000|2020-03-12 11:50:00|15214.39|15214.39|15197.23|15197.23|15215.8|15215.8|15178.65|15178.65|0
1584014100000|2020-03-12 11:55:00|15198.65|15198.65|15229.49|15229.49|15234.68|15234.68|15189.9|15189.9|0
1584014400000|2020-03-12 12:00:00|15228.03|15228.03|15217.77|15217.77|15229|15229|15205.46|15205.46|0
1584014700000|2020-03-12 12:05:00|15216.86|15216.86|15227.52|15227.52|15227.52|15227.52|15185.97|15185.97|0
1584015000000|2020-03-12 12:10:00|15228.24|15228.24|15226.63|15226.63|15254.59|15254.59|15220.94|15220.94|0
1584015300000|2020-03-12 12:15:00|15226.75|15226.75|15212.17|15212.17|15230.77|15230.77|15212.17|15212.17|0
1584015600000|2020-03-12 12:20:00|15207.91|15207.91|15192|15192|15218.91|15218.91|15181.59|15181.59|0
1584015900000|2020-03-12 12:25:00|15191.3|15191.3|15186.32|15186.32|15248.48|15248.48|15163.81|15163.81|0
1584016200000|2020-03-12 12:30:00|15184.89|15184.89|15139.71|15139.71|15190.56|15190.56|15134.37|15134.37|0
1584016500000|2020-03-12 12:35:00|15144.68|15144.68|15131.82|15131.82|15148.31|15148.31|15127.22|15127.22|0
1584016800000|2020-03-12 12:40:00|15131.11|15131.11|15149.28|15149.28|15185.25|15185.25|15124.56|15124.56|0
1584017100000|2020-03-12 12:45:00|15147.92|15147.92|15012.98|15012.98|15192.48|15192.48|15012.98|15012.98|0
1584017400000|2020-03-12 12:50:00|15017.23|15017.23|14922.57|14922.57|15017.23|15017.23|14890.88|14890.88|0
1584017700000|2020-03-12 12:55:00|14929.66|14929.66|14981.23|14981.23|14982.49|14982.49|14913.7|14913.7|0
1584018000000|2020-03-12 13:00:00|14982.66|14982.66|14964.89|14964.89|14998.12|14998.12|14917.73|14917.73|0
1584018300000|2020-03-12 13:05:00|14959.21|14959.21|14993.26|14993.26|15015.1|15015.1|14927.54|14927.54|0
1584018600000|2020-03-12 13:10:00|14992.86|14992.86|14980.44|14980.44|15012.55|15012.55|14963.65|14963.65|0
1584018900000|2020-03-12 13:15:00|14978.62|14978.62|14956.73|14956.73|14995.67|14995.67|14949.2|14949.2|0
1584019200000|2020-03-12 13:20:00|14957.29|14957.29|14905.5|14905.5|14957.55|14957.55|14905.13|14905.13|0
1584019500000|2020-03-12 13:25:00|14905.1|14905.1|14888.44|14888.44|14916.38|14916.38|14878.71|14878.71|0
1584019800000|2020-03-12 13:30:00|14887.91|14887.91|14812.02|14812.02|14887.91|14887.91|14799.48|14799.48|0
1584020100000|2020-03-12 13:35:00|14813.07|14813.07|14754.65|14754.65|14824.99|14824.99|14708.64|14708.64|0
1584020400000|2020-03-12 13:40:00|14754.41|14754.41|14675.5|14675.5|14754.41|14754.41|14627.78|14627.78|0
1584020700000|2020-03-12 13:45:00|14674.71|14674.71|14708.46|14708.46|14710.49|14710.49|14630.87|14630.87|0
1584021000000|2020-03-12 13:50:00|14707.95|14707.95|14689.45|14689.45|14766.34|14766.34|14599.85|14599.85|0
1584021300000|2020-03-12 13:55:00|14690.18|14690.18|14808.81|14808.81|14809.18|14809.18|14688.76|14688.76|0
1584021600000|2020-03-12 14:00:00|14810.23|14810.23|14615.77|14615.77|14810.45|14810.45|14608.75|14608.75|0
1584021900000|2020-03-12 14:05:00|14622.13|14622.13|14659.15|14659.15|14663.4|14663.4|14592.56|14592.56|0
1584022200000|2020-03-12 14:10:00|14660.57|14660.57|14663.29|14663.29|14713.63|14713.63|14623.72|14623.72|0
1584022500000|2020-03-12 14:15:00|14667.54|14667.54|14575.11|14575.11|14707.92|14707.92|14565.24|14565.24|0
1584022800000|2020-03-12 14:20:00|14580.79|14580.79|14581.81|14581.81|14587.88|14587.88|14518.21|14518.21|0
1584023100000|2020-03-12 14:25:00|14581.19|14581.19|14582.6|14582.6|14636.55|14636.55|14571.25|14571.25|0
1584023400000|2020-03-12 14:30:00|14591.11|14591.11|14581.03|14581.03|14618.39|14618.39|14562.64|14562.64|0
1584023700000|2020-03-12 14:35:00|14580.2|14580.2|14572.74|14572.74|14618.76|14618.76|14544.63|14544.63|0
1584024000000|2020-03-12 14:40:00|14569.27|14569.27|14562.03|14562.03|14594.24|14594.24|14552.96|14552.96|0
1584024300000|2020-03-12 14:45:00|14562.3|14562.3|14591.24|14591.24|14594.08|14594.08|14554.62|14554.62|0
1584024600000|2020-03-12 14:50:00|14587.67|14587.67|14615.79|14615.79|14623.16|14623.16|14579.02|14579.02|0
1584024900000|2020-03-12 14:55:00|14617.21|14617.21|14685.32|14685.32|14707.68|14707.68|14612.95|14612.95|0
1584025200000|2020-03-12 15:00:00|14685.58|14685.58|14617.27|14617.27|14685.58|14685.58|14606.82|14606.82|0
1584025500000|2020-03-12 15:05:00|14620.11|14620.11|14562.14|14562.14|14635.72|14635.72|14562.14|14562.14|0
1584025800000|2020-03-12 15:10:00|14562.54|14562.54|14515.62|14515.62|14602.29|14602.29|14515.62|14515.62|0
1584026100000|2020-03-12 15:15:00|14515.17|14515.17|14537.18|14537.18|14581.1|14581.1|14512.33|14512.33|0
1584026400000|2020-03-12 15:20:00|14541.44|14541.44|14584.19|14584.19|14595.23|14595.23|14533.11|14533.11|0
1584026700000|2020-03-12 15:25:00|14582.03|14582.03|14578.5|14578.5|14621.32|14621.32|14566.5|14566.5|0
1584027000000|2020-03-12 15:30:00|14577.08|14577.08|14571.24|14571.24|14598.09|14598.09|14556.85|14556.85|0
1584027300000|2020-03-12 15:35:00|14572.66|14572.66|14568.31|14568.31|14589.11|14589.11|14537.95|14537.95|0
1584027600000|2020-03-12 15:40:00|14569.06|14569.06|14563.7|14563.7|14571.67|14571.67|14536.96|14536.96|0
1584027900000|2020-03-12 15:45:00|14562.98|14562.98|14477.98|14477.98|14573.49|14573.49|14475.65|14475.65|0
1584028200000|2020-03-12 15:50:00|14474.86|14474.86|14552.45|14552.45|14552.45|14552.45|14457.03|14457.03|0
1584028500000|2020-03-12 15:55:00|14552.65|14552.65|14585.22|14585.22|14595.63|14595.63|14552.65|14552.65|0
1584028800000|2020-03-12 16:00:00|14583.3|14583.3|14569.15|14569.15|14592.36|14592.36|14547.4|14547.4|0
1584029100000|2020-03-12 16:05:00|14568.44|14568.44|14556.52|14556.52|14596.46|14596.46|14549.39|14549.39|0
1584029400000|2020-03-12 16:10:00|14556.92|14556.92|14593.42|14593.42|14600.64|14600.64|14546.21|14546.21|0
1584029700000|2020-03-12 16:15:00|14594.88|14594.88|14562.8|14562.8|14628.57|14628.57|14555.3|14555.3|0
1584030000000|2020-03-12 16:20:00|14561.29|14561.29|14606.87|14606.87|14607.56|14607.56|14558.49|14558.49|0
1584030300000|2020-03-12 16:25:00|14604.99|14604.99|14627.67|14627.67|14665.37|14665.37|14597.48|14597.48|0
1584087300000|2020-03-13 08:15:00|15063.4|15063.4|14749.1|14749.1|15066.55|15066.55|14747.28|14747.28|0
1584087600000|2020-03-13 08:20:00|14748.73|14748.73|14810.93|14810.93|14866.31|14866.31|14748.73|14748.73|0
1584087900000|2020-03-13 08:25:00|14811.3|14811.3|14801.68|14801.68|14881.37|14881.37|14801.68|14801.68|0
1584088200000|2020-03-13 08:30:00|14801.32|14801.32|14662.3|14662.3|14801.32|14801.32|14649.26|14649.26|0
1584088500000|2020-03-13 08:35:00|14661.59|14661.59|14602.67|14602.67|14678.67|14678.67|14595.49|14595.49|0
1584088800000|2020-03-13 08:40:00|14604.87|14604.87|14658.66|14658.66|14686.52|14686.52|14604.87|14604.87|0
1584089100000|2020-03-13 08:45:00|14658.54|14658.54|14600.11|14600.11|14680.47|14680.47|14596.61|14596.61|0
1584089400000|2020-03-13 08:50:00|14603.31|14603.31|14658.09|14658.09|14687.78|14687.78|14600.59|14600.59|0
1584089700000|2020-03-13 08:55:00|14658.82|14658.82|14711.03|14711.03|14740.53|14740.53|14651.95|14651.95|0
1584090000000|2020-03-13 09:00:00|14710.57|14710.57|14679.68|14679.68|14712.23|14712.23|14649.44|14649.44|0
1584090300000|2020-03-13 09:05:00|14666.91|14666.91|14684.19|14684.19|14715.88|14715.88|14652.95|14652.95|0
1584090600000|2020-03-13 09:10:00|14684.65|14684.65|14709.26|14709.26|14732.02|14732.02|14640.11|14640.11|0
1584090900000|2020-03-13 09:15:00|14710.85|14710.85|14697.26|14697.26|14739.04|14739.04|14682.54|14682.54|0
1584091200000|2020-03-13 09:20:00|14696.55|14696.55|14705|14705|14735.2|14735.2|14673.15|14673.15|0
1584091500000|2020-03-13 09:25:00|14703.05|14703.05|14700.62|14700.62|14717.01|14717.01|14661.33|14661.33|0
1584091800000|2020-03-13 09:30:00|14706.23|14706.23|14657.9|14657.9|14709.98|14709.98|14645.06|14645.06|0
1584092100000|2020-03-13 09:35:00|14660.78|14660.78|14713.75|14713.75|14737.89|14737.89|14648.05|14648.05|0
1584092400000|2020-03-13 09:40:00|14708.75|14708.75|14728.94|14728.94|14733.4|14733.4|14702.74|14702.74|0
1584092700000|2020-03-13 09:45:00|14729.18|14729.18|14783.48|14783.48|14787.75|14787.75|14727.45|14727.45|0
1584093000000|2020-03-13 09:50:00|14780.58|14780.58|14740.1|14740.1|14799.5|14799.5|14734.43|14734.43|0
1584093300000|2020-03-13 09:55:00|14739.57|14739.57|14721.75|14721.75|14779.33|14779.33|14718.97|14718.97|0
1584093600000|2020-03-13 10:00:00|14720.33|14720.33|14755.41|14755.41|14768.55|14768.55|14709.14|14709.14|0
1584093900000|2020-03-13 10:05:00|14754.22|14754.22|14752.28|14752.28|14761.67|14761.67|14695.83|14695.83|0
1584094200000|2020-03-13 10:10:00|14757.96|14757.96|14815.9|14815.9|14826.79|14826.79|14755.68|14755.68|0
1584094500000|2020-03-13 10:15:00|14818.11|14818.11|14896.53|14896.53|14898.9|14898.9|14818.11|14818.11|0
1584094800000|2020-03-13 10:20:00|14897.44|14897.44|14916.97|14916.97|14926.15|14926.15|14888.79|14888.79|0
1584095100000|2020-03-13 10:25:00|14915.6|14915.6|14864.15|14864.15|14929.47|14929.47|14864.15|14864.15|0
1584095400000|2020-03-13 10:30:00|14865.52|14865.52|14876.79|14876.79|14885.98|14885.98|14843.89|14843.89|0
1584095700000|2020-03-13 10:35:00|14877.16|14877.16|14839.99|14839.99|14902.43|14902.43|14826.33|14826.33|0
1584096000000|2020-03-13 10:40:00|14840.36|14840.36|14882|14882|14892.19|14892.19|14840.36|14840.36|0
1584096300000|2020-03-13 10:45:00|14881.89|14881.89|14890.3|14890.3|14901.65|14901.65|14865.31|14865.31|0
1584096600000|2020-03-13 10:50:00|14891.01|14891.01|14913.38|14913.38|14913.38|14913.38|14880.87|14880.87|0
1584096900000|2020-03-13 10:55:00|14912.67|14912.67|14892.52|14892.52|14936.5|14936.5|14891.99|14891.99|0
1584097200000|2020-03-13 11:00:00|14892.27|14892.27|14856.68|14856.68|14901.52|14901.52|14848.45|14848.45|0
1584097500000|2020-03-13 11:05:00|14857.4|14857.4|14919.41|14919.41|14928.71|14928.71|14853.51|14853.51|0
1584097800000|2020-03-13 11:10:00|14922.24|14922.24|14977.86|14977.86|15001.18|15001.18|14916.32|14916.32|0
1584098100000|2020-03-13 11:15:00|14976.44|14976.44|15073.71|15073.71|15092.96|15092.96|14971.84|14971.84|0
1584098400000|2020-03-13 11:20:00|15074.44|15074.44|15056.03|15056.03|15080.31|15080.31|15010.44|15010.44|0
1584098700000|2020-03-13 11:25:00|15054.61|15054.61|15099.49|15099.49|15101.74|15101.74|15048.79|15048.79|0
1584099000000|2020-03-13 11:30:00|15095.23|15095.23|15223.04|15223.04|15235|15235|15093.8|15093.8|0
1584099300000|2020-03-13 11:35:00|15228.71|15228.71|15158.24|15158.24|15230.06|15230.06|15142.53|15142.53|0
1584099600000|2020-03-13 11:40:00|15158.96|15158.96|15216.27|15216.27|15258.31|15258.31|15158.4|15158.4|0
1584099900000|2020-03-13 11:45:00|15215.9|15215.9|15158.11|15158.11|15263.66|15263.66|15152.31|15152.31|0
1584100200000|2020-03-13 11:50:00|15149.6|15149.6|15187.14|15187.14|15234.52|15234.52|15148.85|15148.85|0
1584100500000|2020-03-13 11:55:00|15187.4|15187.4|15211.07|15211.07|15227.95|15227.95|15187.4|15187.4|0
1584100800000|2020-03-13 12:00:00|15209.68|15209.68|15243.17|15243.17|15243.17|15243.17|15176.6|15176.6|0
1584101100000|2020-03-13 12:05:00|15244.27|15244.27|15278.15|15278.15|15286.08|15286.08|15228.11|15228.11|0
1584101400000|2020-03-13 12:10:00|15275.31|15275.31|15324.56|15324.56|15326.82|15326.82|15269.25|15269.25|0
1584101700000|2020-03-13 12:15:00|15325.02|15325.02|15341.44|15341.44|15364.89|15364.89|15320.39|15320.39|0
1584102000000|2020-03-13 12:20:00|15342.15|15342.15|15372.35|15372.35|15378.73|15378.73|15309.46|15309.46|0
1584102300000|2020-03-13 12:25:00|15373.82|15373.82|15429.56|15429.56|15431.88|15431.88|15363.71|15363.71|0
1584102600000|2020-03-13 12:30:00|15432.39|15432.39|15442.23|15442.23|15464.83|15464.83|15422.58|15422.58|0
1584102900000|2020-03-13 12:35:00|15442.45|15442.45|15388.26|15388.26|15442.45|15442.45|15384.93|15384.93|0
1584103200000|2020-03-13 12:40:00|15385.26|15385.26|15393.43|15393.43|15409.57|15409.57|15342.99|15342.99|0
1584103500000|2020-03-13 12:45:00|15393.89|15393.89|15288.8|15288.8|15395.11|15395.11|15288.8|15288.8|0
1584103800000|2020-03-13 12:50:00|15287.74|15287.74|15266.71|15266.71|15333.43|15333.43|15237.14|15237.14|0
1584104100000|2020-03-13 12:55:00|15266.22|15266.22|15266.65|15266.65|15316.8|15316.8|15264.8|15264.8|0
1584104400000|2020-03-13 13:00:00|15265.22|15265.22|15201.36|15201.36|15287.02|15287.02|15196.29|15196.29|0
1584104700000|2020-03-13 13:05:00|15201.64|15201.64|15104.99|15104.99|15205.45|15205.45|15076.55|15076.55|0
1584105000000|2020-03-13 13:10:00|15101.15|15101.15|15182.24|15182.24|15208.01|15208.01|15093.66|15093.66|0
1584105300000|2020-03-13 13:15:00|15182.96|15182.96|15099.66|15099.66|15187.66|15187.66|15099.66|15099.66|0
1584105600000|2020-03-13 13:20:00|15096.82|15096.82|15062.92|15062.92|15107.44|15107.44|15045.04|15045.04|0
1584105900000|2020-03-13 13:25:00|15048.73|15048.73|15166.75|15166.75|15166.75|15166.75|15036.27|15036.27|0
1584106200000|2020-03-13 13:30:00|15156.81|15156.81|15003.51|15003.51|15159.65|15159.65|14996.62|14996.62|0
1584106500000|2020-03-13 13:35:00|14999.94|14999.94|14861.57|14861.57|15001.24|15001.24|14857.9|14857.9|0
1584106800000|2020-03-13 13:40:00|14859.55|14859.55|14778.46|14778.46|14886.17|14886.17|14750.78|14750.78|0
1584107100000|2020-03-13 13:45:00|14791.23|14791.23|14899.77|14899.77|14917|14917|14791.23|14791.23|0
1584107400000|2020-03-13 13:50:00|14896.72|14896.72|14785.21|14785.21|14896.72|14896.72|14772.12|14772.12|0
1584107700000|2020-03-13 13:55:00|14783.75|14783.75|14682.29|14682.29|14789.54|14789.54|14663.87|14663.87|0
1584108000000|2020-03-13 14:00:00|14682.84|14682.84|14745.85|14745.85|14752.82|14752.82|14633.35|14633.35|0
1584108300000|2020-03-13 14:05:00|14745.61|14745.61|14714.81|14714.81|14764.03|14764.03|14714.81|14714.81|0
1584108600000|2020-03-13 14:10:00|14714.45|14714.45|14761.35|14761.35|14782.06|14782.06|14700.09|14700.09|0
1584108900000|2020-03-13 14:15:00|14759.93|14759.93|14826.25|14826.25|14856.33|14856.33|14744.73|14744.73|0
1584109200000|2020-03-13 14:20:00|14826.51|14826.51|14856.75|14856.75|14894.72|14894.72|14801.2|14801.2|0
1584109500000|2020-03-13 14:25:00|14854.73|14854.73|14760.68|14760.68|14901.14|14901.14|14758.2|14758.2|0
1584109800000|2020-03-13 14:30:00|14762.1|14762.1|14672.43|14672.43|14769.52|14769.52|14662.35|14662.35|0
1584110100000|2020-03-13 14:35:00|14671.52|14671.52|14631.53|14631.53|14688.32|14688.32|14618.97|14618.97|0
1584110400000|2020-03-13 14:40:00|14629.39|14629.39|14691.06|14691.06|14712.69|14712.69|14621.35|14621.35|0
1584110700000|2020-03-13 14:45:00|14692.42|14692.42|14709.6|14709.6|14747.36|14747.36|14675.86|14675.86|0
1584111000000|2020-03-13 14:50:00|14709.32|14709.32|14568.08|14568.08|14721.17|14721.17|14566.79|14566.79|0
1584111300000|2020-03-13 14:55:00|14575.73|14575.73|14554.65|14554.65|14610.25|14610.25|14507.48|14507.48|0
1584111600000|2020-03-13 15:00:00|14555.02|14555.02|14611.32|14611.32|14641.44|14641.44|14555.02|14555.02|0
1584111900000|2020-03-13 15:05:00|14615.57|14615.57|14628.97|14628.97|14663.41|14663.41|14575.65|14575.65|0
1584112200000|2020-03-13 15:10:00|14625.14|14625.14|14672.79|14672.79|14679.13|14679.13|14570.77|14570.77|0
1584112500000|2020-03-13 15:15:00|14667.11|14667.11|14620.48|14620.48|14682.03|14682.03|14593.54|14593.54|0
1584112800000|2020-03-13 15:20:00|14619.76|14619.76|14616.49|14616.49|14660.21|14660.21|14601.16|14601.16|0
1584113100000|2020-03-13 15:25:00|14617.46|14617.46|14518.14|14518.14|14620.4|14620.4|14518.14|14518.14|0
1584113400000|2020-03-13 15:30:00|14516.71|14516.71|14436.43|14436.43|14569.78|14569.78|14419.34|14419.34|0
1584113700000|2020-03-13 15:35:00|14430.75|14430.75|14446.52|14446.52|14508.38|14508.38|14429.92|14429.92|0
1584114000000|2020-03-13 15:40:00|14446.25|14446.25|14431.06|14431.06|14472.91|14472.91|14430.1|14430.1|0
1584114300000|2020-03-13 15:45:00|14432.75|14432.75|14420.81|14420.81|14445.6|14445.6|14401.44|14401.44|0
1584114600000|2020-03-13 15:50:00|14420.44|14420.44|14450.38|14450.38|14485.81|14485.81|14414.52|14414.52|0
1584114900000|2020-03-13 15:55:00|14452.05|14452.05|14558.86|14558.86|14626.33|14626.33|14452.05|14452.05|0
1584115200000|2020-03-13 16:00:00|14558.31|14558.31|14459.32|14459.32|14562.84|14562.84|14435.94|14435.94|0
1584115500000|2020-03-13 16:05:00|14460.23|14460.23|14479.14|14479.14|14512.4|14512.4|14432.53|14432.53|0
1584115800000|2020-03-13 16:10:00|14467.49|14467.49|14464.99|14464.99|14518.96|14518.96|14431.65|14431.65|0
1584116100000|2020-03-13 16:15:00|14465.44|14465.44|14444.58|14444.58|14500.99|14500.99|14430.51|14430.51|0
1584116400000|2020-03-13 16:20:00|14444.69|14444.69|14382.01|14382.01|14472.5|14472.5|14379.6|14379.6|0
1584116700000|2020-03-13 16:25:00|14381.3|14381.3|14405.09|14405.09|14429.42|14429.42|14350.11|14350.11|0
1584346500000|2020-03-16 08:15:00|13968.83|13968.83|13960.69|13960.69|13975.61|13975.61|13914.18|13914.18|0
1584346800000|2020-03-16 08:20:00|13956.43|13956.43|13888.8|13888.8|13981.83|13981.83|13844.9|13844.9|0
1584347100000|2020-03-16 08:25:00|13884.87|13884.87|13634.77|13634.77|13889.06|13889.06|13634.77|13634.77|0
1584347400000|2020-03-16 08:30:00|13632.2|13632.2|13487.5|13487.5|13641.43|13641.43|13473.31|13473.31|0
1584347700000|2020-03-16 08:35:00|13490.62|13490.62|13479.54|13479.54|13492.16|13492.16|13289.91|13289.91|0
1584348000000|2020-03-16 08:40:00|13478.7|13478.7|13550.95|13550.95|13558.75|13558.75|13477.37|13477.37|0
1584348300000|2020-03-16 08:45:00|13550.43|13550.43|13566.37|13566.37|13585.86|13585.86|13519.26|13519.26|0
1584348600000|2020-03-16 08:50:00|13569.2|13569.2|13604.51|13604.51|13619.86|13619.86|13543.38|13543.38|0
1584348900000|2020-03-16 08:55:00|13604.14|13604.14|13754.63|13754.63|13796.43|13796.43|13592.67|13592.67|0
1584349200000|2020-03-16 09:00:00|13754.38|13754.38|13612.36|13612.36|13761.38|13761.38|13612.36|13612.36|0
1584349500000|2020-03-16 09:05:00|13608.11|13608.11|13529.55|13529.55|13613.65|13613.65|13439.78|13439.78|0
1584349800000|2020-03-16 09:10:00|13528.84|13528.84|13668.71|13668.71|13674.59|13674.59|13519.95|13519.95|0
1584350100000|2020-03-16 09:15:00|13668.23|13668.23|13733.67|13733.67|13742.45|13742.45|13647.24|13647.24|0
1584350400000|2020-03-16 09:20:00|13733.89|13733.89|13797.02|13797.02|13805.72|13805.72|13728|13728|0
1584350700000|2020-03-16 09:25:00|13793.61|13793.61|13883.42|13883.42|13883.42|13883.42|13770.27|13770.27|0
1584351000000|2020-03-16 09:30:00|13888.14|13888.14|13785.12|13785.12|13888.35|13888.35|13782.11|13782.11|0
1584351300000|2020-03-16 09:35:00|13785.67|13785.67|13771.27|13771.27|13824.35|13824.35|13770.74|13770.74|0
1584351600000|2020-03-16 09:40:00|13770.48|13770.48|13697.54|13697.54|13770.58|13770.58|13694.21|13694.21|0
1584351900000|2020-03-16 09:45:00|13701.79|13701.79|13663.56|13663.56|13746.82|13746.82|13663.56|13663.56|0
1584352200000|2020-03-16 09:50:00|13660.72|13660.72|13654.69|13654.69|13678.58|13678.58|13642.65|13642.65|0
1584352500000|2020-03-16 09:55:00|13653.72|13653.72|13657.41|13657.41|13686.19|13686.19|13653.72|13653.72|0
1584352800000|2020-03-16 10:00:00|13658.09|13658.09|13635.29|13635.29|13685.62|13685.62|13634.69|13634.69|0
1584353100000|2020-03-16 10:05:00|13635.57|13635.57|13592.54|13592.54|13647.54|13647.54|13553.74|13553.74|0
1584353400000|2020-03-16 10:10:00|13593.54|13593.54|13597.53|13597.53|13633.63|13633.63|13587.81|13587.81|0
1584353700000|2020-03-16 10:15:00|13593.27|13593.27|13567.09|13567.09|13593.8|13593.8|13540.39|13540.39|0
1584354000000|2020-03-16 10:20:00|13566.82|13566.82|13594.52|13594.52|13596.61|13596.61|13552.1|13552.1|0
1584354300000|2020-03-16 10:25:00|13595.32|13595.32|13611.06|13611.06|13616.97|13616.97|13568.91|13568.91|0
1584354600000|2020-03-16 10:30:00|13612.49|13612.49|13636.08|13636.08|13655.43|13655.43|13607.59|13607.59|0
1584354900000|2020-03-16 10:35:00|13635.55|13635.55|13645.13|13645.13|13671.92|13671.92|13605.34|13605.34|0
1584355200000|2020-03-16 10:40:00|13646.55|13646.55|13590.59|13590.59|13661.16|13661.16|13590.59|13590.59|0
1584355500000|2020-03-16 10:45:00|13590.33|13590.33|13546.65|13546.65|13602.4|13602.4|13543.55|13543.55|0
1584355800000|2020-03-16 10:50:00|13546.41|13546.41|13563.56|13563.56|13585.58|13585.58|13541.86|13541.86|0
1584356100000|2020-03-16 10:55:00|13563.79|13563.79|13559.38|13559.38|13586.33|13586.33|13544.11|13544.11|0
1584356400000|2020-03-16 11:00:00|13559.61|13559.61|13568.66|13568.66|13591|13591|13559.61|13559.61|0
1584356700000|2020-03-16 11:05:00|13568.1|13568.1|13612.04|13612.04|13612.04|13612.04|13551.66|13551.66|0
1584357000000|2020-03-16 11:10:00|13612.78|13612.78|13619.42|13619.42|13624.38|13624.38|13585.85|13585.85|0
1584357300000|2020-03-16 11:15:00|13617.99|13617.99|13662.81|13662.81|13666.97|13666.97|13617.99|13617.99|0
1584357600000|2020-03-16 11:20:00|13663.18|13663.18|13682.5|13682.5|13696.75|13696.75|13658.84|13658.84|0
1584357900000|2020-03-16 11:25:00|13683.92|13683.92|13622.11|13622.11|13719.38|13719.38|13616.63|13616.63|0
1584358200000|2020-03-16 11:30:00|13622|13622|13618.67|13618.67|13627.82|13627.82|13579.29|13579.29|0
1584358500000|2020-03-16 11:35:00|13618.19|13618.19|13562.09|13562.09|13619.6|13619.6|13551.58|13551.58|0
1584358800000|2020-03-16 11:40:00|13563.51|13563.51|13575.41|13575.41|13586.45|13586.45|13547.9|13547.9|0
1584359100000|2020-03-16 11:45:00|13575.64|13575.64|13553.21|13553.21|13583.29|13583.29|13553.21|13553.21|0
1584359400000|2020-03-16 11:50:00|13548.96|13548.96|13524.92|13524.92|13560.58|13560.58|13512.26|13512.26|0
1584359700000|2020-03-16 11:55:00|13524.56|13524.56|13510.67|13510.67|13544.26|13544.26|13500.29|13500.29|0
1584360000000|2020-03-16 12:00:00|13510.87|13510.87|13601.39|13601.39|13621.38|13621.38|13506.67|13506.67|0
1584360300000|2020-03-16 12:05:00|13600.68|13600.68|13551.17|13551.17|13603.01|13603.01|13549.37|13549.37|0
1584360600000|2020-03-16 12:10:00|13552.58|13552.58|13496.5|13496.5|13559.95|13559.95|13494.26|13494.26|0
1584360900000|2020-03-16 12:15:00|13496.73|13496.73|13551.52|13551.52|13551.52|13551.52|13491.08|13491.08|0
1584361200000|2020-03-16 12:20:00|13550.1|13550.1|13544.81|13544.81|13552.23|13552.23|13516.1|13516.1|0
1584361500000|2020-03-16 12:25:00|13540.87|13540.87|13553.69|13553.69|13564.55|13564.55|13520.08|13520.08|0
1584361800000|2020-03-16 12:30:00|13553.01|13553.01|13549.36|13549.36|13587.11|13587.11|13540.88|13540.88|0
1584362100000|2020-03-16 12:35:00|13550.46|13550.46|13511.32|13511.32|13551.13|13551.13|13501.48|13501.48|0
1584362400000|2020-03-16 12:40:00|13511.68|13511.68|13536.79|13536.79|13544.35|13544.35|13511.68|13511.68|0
1584362700000|2020-03-16 12:45:00|13533.42|13533.42|13546.9|13546.9|13547.14|13547.14|13443.85|13443.85|0
1584363000000|2020-03-16 12:50:00|13547.16|13547.16|13585.99|13585.99|13594.95|13594.95|13547.16|13547.16|0
1584363300000|2020-03-16 12:55:00|13584.05|13584.05|13567.34|13567.34|13609.55|13609.55|13564.52|13564.52|0
1584363600000|2020-03-16 13:00:00|13565.92|13565.92|13513.7|13513.7|13576.7|13576.7|13511.31|13511.31|0
1584363900000|2020-03-16 13:05:00|13513.44|13513.44|13591.64|13591.64|13601.21|13601.21|13493.48|13493.48|0
1584364200000|2020-03-16 13:10:00|13592|13592|13620.65|13620.65|13642.42|13642.42|13579.06|13579.06|0
1584364500000|2020-03-16 13:15:00|13620.77|13620.77|13601.74|13601.74|13628.65|13628.65|13557.19|13557.19|0
1584364800000|2020-03-16 13:20:00|13601.99|13601.99|13687.93|13687.93|13704.67|13704.67|13601.99|13601.99|0
1584365100000|2020-03-16 13:25:00|13687.48|13687.48|13583.55|13583.55|13691.09|13691.09|13583.19|13583.19|0
1584365400000|2020-03-16 13:30:00|13583.92|13583.92|13572.94|13572.94|13584.73|13584.73|13532.2|13532.2|0
1584365700000|2020-03-16 13:35:00|13570.26|13570.26|13485.5|13485.5|13570.26|13570.26|13485.5|13485.5|0
1584366000000|2020-03-16 13:40:00|13491.17|13491.17|13456.24|13456.24|13502.6|13502.6|13440.46|13440.46|0
1584366300000|2020-03-16 13:45:00|13451.98|13451.98|13593.91|13593.91|13599.67|13599.67|13448.46|13448.46|0
1584366600000|2020-03-16 13:50:00|13594.16|13594.16|13669.88|13669.88|13671.05|13671.05|13594.16|13594.16|0
1584366900000|2020-03-16 13:55:00|13669.61|13669.61|13764.47|13764.47|13777.46|13777.46|13669.39|13669.39|0
1584367200000|2020-03-16 14:00:00|13765.03|13765.03|13704.54|13704.54|13765.81|13765.81|13695.51|13695.51|0
1584367500000|2020-03-16 14:05:00|13704.81|13704.81|13782.61|13782.61|13789.8|13789.8|13699.6|13699.6|0
1584367800000|2020-03-16 14:10:00|13782.41|13782.41|13761.58|13761.58|13784.82|13784.82|13734.01|13734.01|0
1584368100000|2020-03-16 14:15:00|13757.67|13757.67|13727.19|13727.19|13788.36|13788.36|13709.73|13709.73|0
1584368400000|2020-03-16 14:20:00|13727.45|13727.45|13683.71|13683.71|13754.8|13754.8|13676.6|13676.6|0
1584368700000|2020-03-16 14:25:00|13675.55|13675.55|13578.36|13578.36|13686.92|13686.92|13564.16|13564.16|0
1584369000000|2020-03-16 14:30:00|13578.61|13578.61|13624.93|13624.93|13628.12|13628.12|13560.45|13560.45|0
1584369300000|2020-03-16 14:35:00|13625.21|13625.21|13659.83|13659.83|13676.34|13676.34|13624.93|13624.93|0
1584369600000|2020-03-16 14:40:00|13660.09|13660.09|13666.35|13666.35|13697.1|13697.1|13638.22|13638.22|0
1584369900000|2020-03-16 14:45:00|13669.19|13669.19|13656.43|13656.43|13707.22|13707.22|13653.36|13653.36|0
1584370200000|2020-03-16 14:50:00|13657.85|13657.85|13669.99|13669.99|13679.57|13679.57|13582.31|13582.31|0
1584370500000|2020-03-16 14:55:00|13669.77|13669.77|13621.87|13621.87|13679.94|13679.94|13574.52|13574.52|0
1584370800000|2020-03-16 15:00:00|13621.61|13621.61|13601.51|13601.51|13667.14|13667.14|13596.78|13596.78|0
1584371100000|2020-03-16 15:05:00|13602.64|13602.64|13624.29|13624.29|13645.81|13645.81|13576.05|13576.05|0
1584371400000|2020-03-16 15:10:00|13625.17|13625.17|13606.49|13606.49|13643.84|13643.84|13589.93|13589.93|0
1584371700000|2020-03-16 15:15:00|13606.71|13606.71|13609.76|13609.76|13648.63|13648.63|13600.97|13600.97|0
1584372000000|2020-03-16 15:20:00|13609.99|13609.99|13703.42|13703.42|13707.75|13707.75|13604.72|13604.72|0
1584372300000|2020-03-16 15:25:00|13703.24|13703.24|13696.14|13696.14|13709.02|13709.02|13621.76|13621.76|0
1584372600000|2020-03-16 15:30:00|13695.33|13695.33|13593.74|13593.74|13697.31|13697.31|13588.26|13588.26|0
1584372900000|2020-03-16 15:35:00|13593.14|13593.14|13673.73|13673.73|13695.95|13695.95|13578.21|13578.21|0
1584373200000|2020-03-16 15:40:00|13670.89|13670.89|13643.97|13643.97|13670.89|13670.89|13607.01|13607.01|0
1584373500000|2020-03-16 15:45:00|13642.54|13642.54|13673.39|13673.39|13689.86|13689.86|13600.84|13600.84|0
1584373800000|2020-03-16 15:50:00|13674|13674|13723.12|13723.12|13734.94|13734.94|13664.36|13664.36|0
1584374100000|2020-03-16 15:55:00|13723.4|13723.4|13748.09|13748.09|13750.05|13750.05|13655.65|13655.65|0
1584374400000|2020-03-16 16:00:00|13745.7|13745.7|13781.78|13781.78|13782.92|13782.92|13714.32|13714.32|0
1584374700000|2020-03-16 16:05:00|13783.37|13783.37|13791.3|13791.3|13795.9|13795.9|13768.54|13768.54|0
1584375000000|2020-03-16 16:10:00|13790.94|13790.94|13781.14|13781.14|13834.86|13834.86|13767.77|13767.77|0
1584375300000|2020-03-16 16:15:00|13779.73|13779.73|13753.9|13753.9|13790.68|13790.68|13741.62|13741.62|0
1584375600000|2020-03-16 16:20:00|13749.64|13749.64|13693.61|13693.61|13775.75|13775.75|13693.61|13693.61|0
1584375900000|2020-03-16 16:25:00|13694.13|13694.13|13669.48|13669.48|13772.46|13772.46|13658.85|13658.85|0
1584432900000|2020-03-17 08:15:00|13706.46|13706.46|13618.2|13618.2|13713.38|13713.38|13602.34|13602.34|0
1584433200000|2020-03-17 08:20:00|13617.84|13617.84|13517.27|13517.27|13617.84|13617.84|13481.85|13481.85|0
1584433500000|2020-03-17 08:25:00|13498.82|13498.82|13528.27|13528.27|13537.38|13537.38|13402.56|13402.56|0
1584433800000|2020-03-17 08:30:00|13525.95|13525.95|13522.37|13522.37|13555.26|13555.26|13490.25|13490.25|0
1584434100000|2020-03-17 08:35:00|13525.71|13525.71|13420.06|13420.06|13536.72|13536.72|13420.06|13420.06|0
1584434400000|2020-03-17 08:40:00|13419.71|13419.71|13388.5|13388.5|13438.91|13438.91|13316.8|13316.8|0
1584434700000|2020-03-17 08:45:00|13388.13|13388.13|13423.61|13423.61|13468.62|13468.62|13325.12|13325.12|0
1584435000000|2020-03-17 08:50:00|13429.29|13429.29|13314.54|13314.54|13436.73|13436.73|13287.04|13287.04|0
1584435300000|2020-03-17 08:55:00|13312.74|13312.74|13347.7|13347.7|13373.35|13373.35|13298.49|13298.49|0
1584435600000|2020-03-17 09:00:00|13347.26|13347.26|13467.19|13467.19|13468.61|13468.61|13337.97|13337.97|0
1584435900000|2020-03-17 09:05:00|13468.31|13468.31|13304.76|13304.76|13470.87|13470.87|13304.76|13304.76|0
1584436200000|2020-03-17 09:10:00|13306.23|13306.23|13329.38|13329.38|13345.02|13345.02|13272.18|13272.18|0
1584436500000|2020-03-17 09:15:00|13320.86|13320.86|13257.46|13257.46|13331.61|13331.61|13256.25|13256.25|0
1584436800000|2020-03-17 09:20:00|13256.78|13256.78|13289.11|13289.11|13289.11|13289.11|13236.49|13236.49|0
1584437100000|2020-03-17 09:25:00|13290.95|13290.95|13305.58|13305.58|13315.7|13315.7|13257.61|13257.61|0
1584437400000|2020-03-17 09:30:00|13305.96|13305.96|13160.58|13160.58|13306.42|13306.42|13145.04|13145.04|0
1584437700000|2020-03-17 09:35:00|13157.18|13157.18|13196.15|13196.15|13201.98|13201.98|13124.74|13124.74|0
1584438000000|2020-03-17 09:40:00|13195.93|13195.93|13215.9|13215.9|13257.52|13257.52|13192.55|13192.55|0
1584438300000|2020-03-17 09:45:00|13214.49|13214.49|13334.7|13334.7|13351.57|13351.57|13197.18|13197.18|0
1584438600000|2020-03-17 09:50:00|13335.15|13335.15|13288.28|13288.28|13347.31|13347.31|13260.87|13260.87|0
1584438900000|2020-03-17 09:55:00|13289.35|13289.35|13254.23|13254.23|13317.98|13317.98|13240.36|13240.36|0
1584439200000|2020-03-17 10:00:00|13254.95|13254.95|13413.36|13413.36|13423.86|13423.86|13254.95|13254.95|0
1584439500000|2020-03-17 10:05:00|13407.52|13407.52|13458.62|13458.62|13462.06|13462.06|13373.68|13373.68|0
1584439800000|2020-03-17 10:10:00|13459.68|13459.68|13564.45|13564.45|13565.87|13565.87|13438.71|13438.71|0
1584440100000|2020-03-17 10:15:00|13565.18|13565.18|13524.88|13524.88|13577.25|13577.25|13523.33|13523.33|0
1584440400000|2020-03-17 10:20:00|13525.16|13525.16|13625.82|13625.82|13631.49|13631.49|13521.1|13521.1|0
1584440700000|2020-03-17 10:25:00|13622.98|13622.98|13592.96|13592.96|13633.99|13633.99|13564.4|13564.4|0
1584441000000|2020-03-17 10:30:00|13595.8|13595.8|13508.45|13508.45|13595.8|13595.8|13491.88|13491.88|0
1584441300000|2020-03-17 10:35:00|13509|13509|13536.19|13536.19|13589.37|13589.37|13484.12|13484.12|0
1584441600000|2020-03-17 10:40:00|13536.01|13536.01|13480.97|13480.97|13536.61|13536.61|13467.51|13467.51|0
1584441900000|2020-03-17 10:45:00|13480.45|13480.45|13566.77|13566.77|13572.45|13572.45|13473.95|13473.95|0
1584442200000|2020-03-17 10:50:00|13567.02|13567.02|13619.08|13619.08|13643.54|13643.54|13547.19|13547.19|0
1584442500000|2020-03-17 10:55:00|13626.81|13626.81|13689.67|13689.67|13689.79|13689.79|13620.08|13620.08|0
1584442800000|2020-03-17 11:00:00|13690.07|13690.07|13585.09|13585.09|13690.07|13690.07|13581.67|13581.67|0
1584443100000|2020-03-17 11:05:00|13586.42|13586.42|13636.81|13636.81|13670.65|13670.65|13572.81|13572.81|0
1584443400000|2020-03-17 11:10:00|13638.23|13638.23|13640.96|13640.96|13641.82|13641.82|13565.4|13565.4|0
1584443700000|2020-03-17 11:15:00|13638.05|13638.05|13618.52|13618.52|13651.35|13651.35|13607.44|13607.44|0
1584444000000|2020-03-17 11:20:00|13612.84|13612.84|13545.68|13545.68|13642.99|13642.99|13545.68|13545.68|0
1584444300000|2020-03-17 11:25:00|13544.26|13544.26|13538.11|13538.11|13581.1|13581.1|13509.22|13509.22|0
1584444600000|2020-03-17 11:30:00|13532.43|13532.43|13417.63|13417.63|13551.74|13551.74|13406.03|13406.03|0
1584444900000|2020-03-17 11:35:00|13417.35|13417.35|13443.45|13443.45|13463.17|13463.17|13413.67|13413.67|0
1584445200000|2020-03-17 11:40:00|13444.86|13444.86|13407.04|13407.04|13477.07|13477.07|13406.67|13406.67|0
1584445500000|2020-03-17 11:45:00|13407.1|13407.1|13396.33|13396.33|13436.43|13436.43|13381.97|13381.97|0
1584445800000|2020-03-17 11:50:00|13396.13|13396.13|13401.6|13401.6|13420.28|13420.28|13381.75|13381.75|0
1584446100000|2020-03-17 11:55:00|13401.8|13401.8|13388.25|13388.25|13403.9|13403.9|13360.19|13360.19|0
1584446400000|2020-03-17 12:00:00|13392.21|13392.21|13449.89|13449.89|13457.02|13457.02|13375.21|13375.21|0
1584446700000|2020-03-17 12:05:00|13452.73|13452.73|13493.48|13493.48|13497.29|13497.29|13439.47|13439.47|0
1584447000000|2020-03-17 12:10:00|13493.85|13493.85|13562.51|13562.51|13568.89|13568.89|13493.85|13493.85|0
1584447300000|2020-03-17 12:15:00|13563.93|13563.93|13567.06|13567.06|13569.56|13569.56|13534.81|13534.81|0
1584447600000|2020-03-17 12:20:00|13566.33|13566.33|13583.68|13583.68|13584.74|13584.74|13549.01|13549.01|0
1584447900000|2020-03-17 12:25:00|13583.08|13583.08|13544.84|13544.84|13583.81|13583.81|13542.54|13542.54|0
1584448200000|2020-03-17 12:30:00|13542|13542|13572.87|13572.87|13585|13585|13514.95|13514.95|0
1584448500000|2020-03-17 12:35:00|13573.94|13573.94|13496.12|13496.12|13573.94|13573.94|13494.21|13494.21|0
1584448800000|2020-03-17 12:40:00|13504.63|13504.63|13589.36|13589.36|13590.13|13590.13|13488.34|13488.34|0
1584449100000|2020-03-17 12:45:00|13588.23|13588.23|13646.11|13646.11|13646.11|13646.11|13580.13|13580.13|0
1584449400000|2020-03-17 12:50:00|13640.43|13640.43|13662.17|13662.17|13662.91|13662.91|13615.44|13615.44|0
1584449700000|2020-03-17 12:55:00|13660.81|13660.81|13764.87|13764.87|13802.3|13802.3|13656.41|13656.41|0
1584450000000|2020-03-17 13:00:00|13768.5|13768.5|13722.4|13722.4|13780.54|13780.54|13664.77|13664.77|0
1584450300000|2020-03-17 13:05:00|13723.17|13723.17|13716.77|13716.77|13731.03|13731.03|13712.01|13712.01|0
1584450600000|2020-03-17 13:10:00|13717.1|13717.1|13682.8|13682.8|13723.3|13723.3|13681.69|13681.69|0
1584450900000|2020-03-17 13:15:00|13684.22|13684.22|13704.94|13704.94|13746.3|13746.3|13684.22|13684.22|0
1584451200000|2020-03-17 13:20:00|13707.78|13707.78|13701.84|13701.84|13744.09|13744.09|13685.61|13685.61|0
1584451500000|2020-03-17 13:25:00|13702.52|13702.52|13740.74|13740.74|13748.38|13748.38|13700.48|13700.48|0
1584451800000|2020-03-17 13:30:00|13737.91|13737.91|13718.84|13718.84|13798.46|13798.46|13682.04|13682.04|0
1584452100000|2020-03-17 13:35:00|13719.11|13719.11|13607.1|13607.1|13727.7|13727.7|13602.41|13602.41|0
1584452400000|2020-03-17 13:40:00|13605.71|13605.71|13564|13564|13628.39|13628.39|13560.8|13560.8|0
1584452700000|2020-03-17 13:45:00|13567.99|13567.99|13595.78|13595.78|13644.74|13644.74|13567.99|13567.99|0
1584453000000|2020-03-17 13:50:00|13592.94|13592.94|13505.97|13505.97|13602.09|13602.09|13505.97|13505.97|0
1584453300000|2020-03-17 13:55:00|13506.76|13506.76|13483.34|13483.34|13532.88|13532.88|13483.34|13483.34|0
1584453600000|2020-03-17 14:00:00|13482.62|13482.62|13528.27|13528.27|13529.69|13529.69|13429.47|13429.47|0
1584453900000|2020-03-17 14:05:00|13529.69|13529.69|13518.9|13518.9|13561.15|13561.15|13494.86|13494.86|0
1584454200000|2020-03-17 14:10:00|13523.16|13523.16|13515.21|13515.21|13526.25|13526.25|13496.13|13496.13|0
1584454500000|2020-03-17 14:15:00|13516.63|13516.63|13549.78|13549.78|13559.26|13559.26|13495.25|13495.25|0
1584454800000|2020-03-17 14:20:00|13550.51|13550.51|13547.37|13547.37|13576.73|13576.73|13514.37|13514.37|0
1584455100000|2020-03-17 14:25:00|13545.95|13545.95|13593.25|13593.25|13608.85|13608.85|13543.93|13543.93|0
1584455400000|2020-03-17 14:30:00|13592.4|13592.4|13566.54|13566.54|13616.11|13616.11|13554.62|13554.62|0
1584455700000|2020-03-17 14:35:00|13568.37|13568.37|13559.26|13559.26|13606.31|13606.31|13546.1|13546.1|0
1584456000000|2020-03-17 14:40:00|13562.1|13562.1|13588.29|13588.29|13591.13|13591.13|13533.41|13533.41|0
1584456300000|2020-03-17 14:45:00|13589.71|13589.71|13647.83|13647.83|13695.94|13695.94|13589.71|13589.71|0
1584456600000|2020-03-17 14:50:00|13646.76|13646.76|13589.99|13589.99|13648.18|13648.18|13584.19|13584.19|0
1584456900000|2020-03-17 14:55:00|13589.73|13589.73|13679.13|13679.13|13684.97|13684.97|13576.2|13576.2|0
1584457200000|2020-03-17 15:00:00|13681.97|13681.97|13662.98|13662.98|13704.94|13704.94|13646.78|13646.78|0
1584457500000|2020-03-17 15:05:00|13661.56|13661.56|13734.52|13734.52|13789.52|13789.52|13655.89|13655.89|0
1584457800000|2020-03-17 15:10:00|13731.68|13731.68|13724.61|13724.61|13748.23|13748.23|13697.02|13697.02|0
1584458100000|2020-03-17 15:15:00|13724.37|13724.37|13780.69|13780.69|13780.69|13780.69|13710.78|13710.78|0
1584458400000|2020-03-17 15:20:00|13767.92|13767.92|13736.81|13736.81|13778.77|13778.77|13717.86|13717.86|0
1584458700000|2020-03-17 15:25:00|13735.39|13735.39|13770.88|13770.88|13846.06|13846.06|13735.39|13735.39|0
1584459000000|2020-03-17 15:30:00|13768.04|13768.04|13775.97|13775.97|13802.05|13802.05|13742.66|13742.66|0
1584459300000|2020-03-17 15:35:00|13777.39|13777.39|13641.53|13641.53|13782.51|13782.51|13638.89|13638.89|0
1584459600000|2020-03-17 15:40:00|13644.37|13644.37|13612.52|13612.52|13648.49|13648.49|13548.67|13548.67|0
1584459900000|2020-03-17 15:45:00|13614.2|13614.2|13671.19|13671.19|13691|13691|13614.2|13614.2|0
1584460200000|2020-03-17 15:50:00|13669.15|13669.15|13599.79|13599.79|13686.86|13686.86|13569.57|13569.57|0
1584460500000|2020-03-17 15:55:00|13605.47|13605.47|13662.63|13662.63|13685.24|13685.24|13571.55|13571.55|0
1584460800000|2020-03-17 16:00:00|13656.06|13656.06|13728.13|13728.13|13747.36|13747.36|13655.34|13655.34|0
1584461100000|2020-03-17 16:05:00|13728.33|13728.33|13772.11|13772.11|13780.14|13780.14|13728.13|13728.13|0
1584461400000|2020-03-17 16:10:00|13771.66|13771.66|13892.76|13892.76|13893.51|13893.51|13749.93|13749.93|0
1584461700000|2020-03-17 16:15:00|13892.49|13892.49|13901.1|13901.1|13901.1|13901.1|13835.13|13835.13|0
1584462000000|2020-03-17 16:20:00|13898.26|13898.26|13928.45|13928.45|13928.45|13928.45|13869.94|13869.94|0
1584462300000|2020-03-17 16:25:00|13928.17|13928.17|14009.85|14009.85|14012.76|14012.76|13926.35|13926.35|0
1584519300000|2020-03-18 08:15:00|13611.41|13611.41|13483.79|13483.79|13618.34|13618.34|13482.67|13482.67|0
1584519600000|2020-03-18 08:20:00|13479.41|13479.41|13564.36|13564.36|13572.55|13572.55|13464.67|13464.67|0
1584519900000|2020-03-18 08:25:00|13562.51|13562.51|13502.25|13502.25|13562.51|13562.51|13493.74|13493.74|0
1584520200000|2020-03-18 08:30:00|13493.74|13493.74|13482.44|13482.44|13510.65|13510.65|13468.02|13468.02|0
1584520500000|2020-03-18 08:35:00|13479.94|13479.94|13541.55|13541.55|13585.67|13585.67|13478.05|13478.05|0
1584520800000|2020-03-18 08:40:00|13554.32|13554.32|13629.09|13629.09|13629.09|13629.09|13537.77|13537.77|0
1584521100000|2020-03-18 08:45:00|13632.84|13632.84|13652.14|13652.14|13668.85|13668.85|13615.32|13615.32|0
1584521400000|2020-03-18 08:50:00|13643.36|13643.36|13532.89|13532.89|13644.05|13644.05|13532.89|13532.89|0
1584521700000|2020-03-18 08:55:00|13531.47|13531.47|13424.6|13424.6|13581.73|13581.73|13424.6|13424.6|0
1584522000000|2020-03-18 09:00:00|13422.66|13422.66|13437.79|13437.79|13486.4|13486.4|13416.41|13416.41|0
1584522300000|2020-03-18 09:05:00|13438.28|13438.28|13460.32|13460.32|13460.32|13460.32|13381.67|13381.67|0
1584522600000|2020-03-18 09:10:00|13463.04|13463.04|13508.23|13508.23|13527.25|13527.25|13451.93|13451.93|0
1584522900000|2020-03-18 09:15:00|13510.96|13510.96|13412.36|13412.36|13510.96|13510.96|13412.36|13412.36|0
1584523200000|2020-03-18 09:20:00|13411.76|13411.76|13403.68|13403.68|13444.64|13444.64|13353.43|13353.43|0
1584523500000|2020-03-18 09:25:00|13402.99|13402.99|13431.59|13431.59|13465.91|13465.91|13388.27|13388.27|0
1584523800000|2020-03-18 09:30:00|13431.07|13431.07|13393.8|13393.8|13440.61|13440.61|13384.09|13384.09|0
1584524100000|2020-03-18 09:35:00|13393.66|13393.66|13436.46|13436.46|13475.91|13475.91|13382.18|13382.18|0
1584524400000|2020-03-18 09:40:00|13442.13|13442.13|13428.62|13428.62|13442.55|13442.55|13376.79|13376.79|0
1584524700000|2020-03-18 09:45:00|13428.98|13428.98|13457.09|13457.09|13457.09|13457.09|13404.26|13404.26|0
1584525000000|2020-03-18 09:50:00|13457.35|13457.35|13405.85|13405.85|13462.62|13462.62|13390.71|13390.71|0
1584525300000|2020-03-18 09:55:00|13405.11|13405.11|13410.51|13410.51|13423.31|13423.31|13391.05|13391.05|0
1584525600000|2020-03-18 10:00:00|13407.67|13407.67|13500.04|13500.04|13543.42|13543.42|13401.63|13401.63|0
1584525900000|2020-03-18 10:05:00|13498.96|13498.96|13478.59|13478.59|13502.91|13502.91|13439|13439|0
1584526200000|2020-03-18 10:10:00|13480|13480|13584.45|13584.45|13585.02|13585.02|13473.26|13473.26|0
1584526500000|2020-03-18 10:15:00|13584.81|13584.81|13632.01|13632.01|13644.11|13644.11|13577.96|13577.96|0
1584526800000|2020-03-18 10:20:00|13633.43|13633.43|13681.53|13681.53|13720.94|13720.94|13623.49|13623.49|0
1584527100000|2020-03-18 10:25:00|13681.27|13681.27|13784.01|13784.01|13784.01|13784.01|13668.43|13668.43|0
1584527400000|2020-03-18 10:30:00|13783.34|13783.34|13796.54|13796.54|13810.44|13810.44|13758.89|13758.89|0
1584527700000|2020-03-18 10:35:00|13790.86|13790.86|13724.39|13724.39|13790.86|13790.86|13724.12|13724.12|0
1584528000000|2020-03-18 10:40:00|13723.6|13723.6|13628.61|13628.61|13731.7|13731.7|13628.61|13628.61|0
1584528300000|2020-03-18 10:45:00|13627.64|13627.64|13665.2|13665.2|13677.38|13677.38|13614.14|13614.14|0
1584528600000|2020-03-18 10:50:00|13660.94|13660.94|13700.46|13700.46|13721.19|13721.19|13659.19|13659.19|0
1584528900000|2020-03-18 10:55:00|13693.36|13693.36|13722.1|13722.1|13726.4|13726.4|13674.97|13674.97|0
1584529200000|2020-03-18 11:00:00|13723.52|13723.52|13710.39|13710.39|13723.52|13723.52|13691.71|13691.71|0
1584529500000|2020-03-18 11:05:00|13708.97|13708.97|13680.25|13680.25|13713.26|13713.26|13671.7|13671.7|0
1584529800000|2020-03-18 11:10:00|13681.84|13681.84|13750.71|13750.71|13751.77|13751.77|13655.02|13655.02|0
1584530100000|2020-03-18 11:15:00|13750.36|13750.36|13730.46|13730.46|13761.98|13761.98|13709.31|13709.31|0
1584530400000|2020-03-18 11:20:00|13727.89|13727.89|13750.91|13750.91|13754.43|13754.43|13714.97|13714.97|0
1584530700000|2020-03-18 11:25:00|13751.44|13751.44|13826.1|13826.1|13826.1|13826.1|13751.44|13751.44|0
1584531000000|2020-03-18 11:30:00|13823.96|13823.96|13879.73|13879.73|13909.84|13909.84|13804.93|13804.93|0
1584531300000|2020-03-18 11:35:00|13879.36|13879.36|13871.73|13871.73|13899.99|13899.99|13840.42|13840.42|0
1584531600000|2020-03-18 11:40:00|13869.94|13869.94|13846.86|13846.86|13884.68|13884.68|13841.91|13841.91|0
1584531900000|2020-03-18 11:45:00|13845.45|13845.45|13820.14|13820.14|13848.72|13848.72|13817.27|13817.27|0
1584532200000|2020-03-18 11:50:00|13821.24|13821.24|13779.55|13779.55|13830.22|13830.22|13778.75|13778.75|0
1584532500000|2020-03-18 11:55:00|13767.47|13767.47|13721.9|13721.9|13768.55|13768.55|13707.29|13707.29|0
1584532800000|2020-03-18 12:00:00|13715.08|13715.08|13680.69|13680.69|13764.58|13764.58|13680.67|13680.67|0
1584533100000|2020-03-18 12:05:00|13682.16|13682.16|13571.41|13571.41|13682.16|13682.16|13534.2|13534.2|0
1584533400000|2020-03-18 12:10:00|13571.78|13571.78|13543.96|13543.96|13582.81|13582.81|13543.96|13543.96|0
1584533700000|2020-03-18 12:15:00|13542.17|13542.17|13424.07|13424.07|13542.53|13542.53|13418.41|13418.41|0
1584534000000|2020-03-18 12:20:00|13424.18|13424.18|13438.68|13438.68|13460.31|13460.31|13405.75|13405.75|0
1584534300000|2020-03-18 12:25:00|13440.1|13440.1|13441.59|13441.59|13482.23|13482.23|13440.1|13440.1|0
1584534600000|2020-03-18 12:30:00|13442.38|13442.38|13456.42|13456.42|13465.67|13465.67|13424.62|13424.62|0
1584534900000|2020-03-18 12:35:00|13446.49|13446.49|13450.39|13450.39|13472.98|13472.98|13436.16|13436.16|0
1584535200000|2020-03-18 12:40:00|13450.92|13450.92|13472.92|13472.92|13480.36|13480.36|13448.5|13448.5|0
1584535500000|2020-03-18 12:45:00|13474.34|13474.34|13432.64|13432.64|13495.77|13495.77|13427.06|13427.06|0
1584535800000|2020-03-18 12:50:00|13430.8|13430.8|13447.33|13447.33|13448.14|13448.14|13420.83|13420.83|0
1584536100000|2020-03-18 12:55:00|13447.59|13447.59|13453.86|13453.86|13478.44|13478.44|13439.04|13439.04|0
1584536400000|2020-03-18 13:00:00|13453.51|13453.51|13470.53|13470.53|13477.26|13477.26|13443.2|13443.2|0
1584536700000|2020-03-18 13:05:00|13469.7|13469.7|13427.48|13427.48|13469.7|13469.7|13411.4|13411.4|0
1584537000000|2020-03-18 13:10:00|13424.64|13424.64|13429.77|13429.77|13429.77|13429.77|13377.21|13377.21|0
1584537300000|2020-03-18 13:15:00|13428.69|13428.69|13404.68|13404.68|13438.26|13438.26|13401.78|13401.78|0
1584537600000|2020-03-18 13:20:00|13404.44|13404.44|13379.49|13379.49|13404.68|13404.68|13365.66|13365.66|0
1584537900000|2020-03-18 13:25:00|13379.97|13379.97|13384.95|13384.95|13406.27|13406.27|13367.61|13367.61|0
1584538200000|2020-03-18 13:30:00|13379.27|13379.27|13603.29|13603.29|13659.72|13659.72|13379.27|13379.27|0
1584538500000|2020-03-18 13:35:00|13602.92|13602.92|13484.16|13484.16|13602.92|13602.92|13478.49|13478.49|0
1584538800000|2020-03-18 13:40:00|13482.74|13482.74|13603.82|13603.82|13618.27|13618.27|13475.53|13475.53|0
1584539100000|2020-03-18 13:45:00|13600.98|13600.98|13513.18|13513.18|13601.77|13601.77|13513.18|13513.18|0
1584539400000|2020-03-18 13:50:00|13507.5|13507.5|13628.64|13628.64|13643.69|13643.69|13496.45|13496.45|0
1584539700000|2020-03-18 13:55:00|13628.11|13628.11|13590.15|13590.15|13646.55|13646.55|13541.12|13541.12|0
1584540000000|2020-03-18 14:00:00|13589.95|13589.95|13633.64|13633.64|13643.01|13643.01|13569.87|13569.87|0
1584540300000|2020-03-18 14:05:00|13633.99|13633.99|13631.45|13631.45|13633.99|13633.99|13588.23|13588.23|0
1584540600000|2020-03-18 14:10:00|13634.29|13634.29|13687.31|13687.31|13694.41|13694.41|13633.72|13633.72|0
1584540900000|2020-03-18 14:15:00|13694.41|13694.41|13730.88|13730.88|13744.22|13744.22|13680.5|13680.5|0
1584541200000|2020-03-18 14:20:00|13727.44|13727.44|13724.42|13724.42|13736.58|13736.58|13700.96|13700.96|0
1584541500000|2020-03-18 14:25:00|13723.74|13723.74|13736.87|13736.87|13752.55|13752.55|13708.77|13708.77|0
1584541800000|2020-03-18 14:30:00|13737.6|13737.6|13742.43|13742.43|13763|13763|13710.57|13710.57|0
1584542100000|2020-03-18 14:35:00|13743.8|13743.8|13766.79|13766.79|13783.24|13783.24|13731.56|13731.56|0
1584542400000|2020-03-18 14:40:00|13766.59|13766.59|13618.48|13618.48|13770.16|13770.16|13615.73|13615.73|0
1584542700000|2020-03-18 14:45:00|13617.01|13617.01|13677.95|13677.95|13685.31|13685.31|13585.16|13585.16|0
1584543000000|2020-03-18 14:50:00|13676.53|13676.53|13656.24|13656.24|13686.42|13686.42|13653.35|13653.35|0
1584543300000|2020-03-18 14:55:00|13653.38|13653.38|13622.39|13622.39|13663.84|13663.84|13606.43|13606.43|0
1584543600000|2020-03-18 15:00:00|13606.78|13606.78|13641.97|13641.97|13654.9|13654.9|13584.47|13584.47|0
1584543900000|2020-03-18 15:05:00|13644.02|13644.02|13700.27|13700.27|13701.19|13701.19|13617.16|13617.16|0
1584544200000|2020-03-18 15:10:00|13701.69|13701.69|13603.66|13603.66|13709.7|13709.7|13597.26|13597.26|0
1584544500000|2020-03-18 15:15:00|13601.19|13601.19|13538.98|13538.98|13640.18|13640.18|13532.59|13532.59|0
1584544800000|2020-03-18 15:20:00|13539.47|13539.47|13413.85|13413.85|13556.42|13556.42|13413.85|13413.85|0
1584545100000|2020-03-18 15:25:00|13414.99|13414.99|13483.94|13483.94|13505.73|13505.73|13397.8|13397.8|0
1584545400000|2020-03-18 15:30:00|13476.85|13476.85|13515.52|13515.52|13540.95|13540.95|13451.02|13451.02|0
1584545700000|2020-03-18 15:35:00|13515.76|13515.76|13487.71|13487.71|13531.07|13531.07|13476.57|13476.57|0
1584546000000|2020-03-18 15:40:00|13487.57|13487.57|13449.99|13449.99|13499.31|13499.31|13433.1|13433.1|0
1584546300000|2020-03-18 15:45:00|13451.36|13451.36|13469.55|13469.55|13494.28|13494.28|13415.68|13415.68|0
1584546600000|2020-03-18 15:50:00|13469.92|13469.92|13572.33|13572.33|13584.91|13584.91|13469.92|13469.92|0
1584546900000|2020-03-18 15:55:00|13571.6|13571.6|13570.95|13570.95|13601.93|13601.93|13549.77|13549.77|0
1584547200000|2020-03-18 16:00:00|13571.53|13571.53|13541.2|13541.2|13586.03|13586.03|13539.78|13539.78|0
1584547500000|2020-03-18 16:05:00|13540.41|13540.41|13602.62|13602.62|13649.12|13649.12|13532.15|13532.15|0
1584547800000|2020-03-18 16:10:00|13602.09|13602.09|13627.24|13627.24|13642.43|13642.43|13589.62|13589.62|0
1584548100000|2020-03-18 16:15:00|13626.98|13626.98|13536.74|13536.74|13629.51|13629.51|13529.12|13529.12|0
1584548400000|2020-03-18 16:20:00|13537.49|13537.49|13587.38|13587.38|13593.04|13593.04|13537.49|13537.49|0
1584548700000|2020-03-18 16:25:00|13587.75|13587.75|13736.21|13736.21|13744.05|13744.05|13576.13|13576.13|0
1584605700000|2020-03-19 08:15:00|13534.44|13534.44|13544.99|13544.99|13568.6|13568.6|13502.32|13502.32|0
1584606000000|2020-03-19 08:20:00|13542.49|13542.49|13559.24|13559.24|13617.98|13617.98|13523.23|13523.23|0
1584606300000|2020-03-19 08:25:00|13564.93|13564.93|13504.04|13504.04|13565.29|13565.29|13449.65|13449.65|0
1584606600000|2020-03-19 08:30:00|13509.76|13509.76|13470.81|13470.81|13533.89|13533.89|13416.29|13416.29|0
1584606900000|2020-03-19 08:35:00|13473.71|13473.71|13546.44|13546.44|13577.6|13577.6|13460.04|13460.04|0
1584607200000|2020-03-19 08:40:00|13549.3|13549.3|13555.11|13555.11|13652.36|13652.36|13535.48|13535.48|0
1584607500000|2020-03-19 08:45:00|13554.43|13554.43|13521.6|13521.6|13555.45|13555.45|13473.88|13473.88|0
1584607800000|2020-03-19 08:50:00|13524.43|13524.43|13583.27|13583.27|13583.79|13583.79|13482.61|13482.61|0
1584608100000|2020-03-19 08:55:00|13585.09|13585.09|13621.41|13621.41|13645.7|13645.7|13570.26|13570.26|0
1584608400000|2020-03-19 09:00:00|13625.67|13625.67|13720.02|13720.02|13722.62|13722.62|13622.55|13622.55|0
1584608700000|2020-03-19 09:05:00|13739.88|13739.88|13789.27|13789.27|13864.05|13864.05|13739.88|13739.88|0
1584609000000|2020-03-19 09:10:00|13788.94|13788.94|13873.26|13873.26|13881.2|13881.2|13774.41|13774.41|0
1584609300000|2020-03-19 09:15:00|13874.68|13874.68|13838.72|13838.72|13889.9|13889.9|13795.96|13795.96|0
1584609600000|2020-03-19 09:20:00|13837.62|13837.62|13764.18|13764.18|13856.09|13856.09|13748.73|13748.73|0
1584609900000|2020-03-19 09:25:00|13763.92|13763.92|13773.66|13773.66|13797.74|13797.74|13743.05|13743.05|0
1584610200000|2020-03-19 09:30:00|13775.87|13775.87|13742.5|13742.5|13779.72|13779.72|13729.57|13729.57|0
1584610500000|2020-03-19 09:35:00|13742.26|13742.26|13763.67|13763.67|13763.67|13763.67|13712.66|13712.66|0
1584610800000|2020-03-19 09:40:00|13763.89|13763.89|13868.57|13868.57|13888.83|13888.83|13749.07|13749.07|0
1584611100000|2020-03-19 09:45:00|13864.31|13864.31|13861.21|13861.21|13894.1|13894.1|13849.29|13849.29|0
1584611400000|2020-03-19 09:50:00|13882.49|13882.49|13879.52|13879.52|13899.99|13899.99|13847.2|13847.2|0
1584611700000|2020-03-19 09:55:00|13879.97|13879.97|13967.36|13967.36|13990.58|13990.58|13866.53|13866.53|0
1584612000000|2020-03-19 10:00:00|13966.87|13966.87|13853.45|13853.45|13971.61|13971.61|13830.82|13830.82|0
1584612300000|2020-03-19 10:05:00|13847.28|13847.28|13788.01|13788.01|13879.84|13879.84|13766.28|13766.28|0
1584612600000|2020-03-19 10:10:00|13788.46|13788.46|13798.78|13798.78|13840.19|13840.19|13748.86|13748.86|0
1584612900000|2020-03-19 10:15:00|13783.17|13783.17|13729.51|13729.51|13801.99|13801.99|13656.36|13656.36|0
1584613200000|2020-03-19 10:20:00|13730.25|13730.25|13885.74|13885.74|13910.98|13910.98|13721.79|13721.79|0
1584613500000|2020-03-19 10:25:00|13882.43|13882.43|13922.52|13922.52|13922.93|13922.93|13861.97|13861.97|0
1584613800000|2020-03-19 10:30:00|13923.59|13923.59|13951.88|13951.88|13987.12|13987.12|13915.32|13915.32|0
1584614100000|2020-03-19 10:35:00|13951.48|13951.48|13902.27|13902.27|13969.1|13969.1|13899|13899|0
1584614400000|2020-03-19 10:40:00|13900.23|13900.23|13834.93|13834.93|13909.7|13909.7|13834.93|13834.93|0
1584614700000|2020-03-19 10:45:00|13836.35|13836.35|13707.99|13707.99|13837.09|13837.09|13703.34|13703.34|0
1584615000000|2020-03-19 10:50:00|13705.48|13705.48|13828.12|13828.12|13840.94|13840.94|13704.53|13704.53|0
1584615300000|2020-03-19 10:55:00|13827.12|13827.12|13866.04|13866.04|13866.68|13866.68|13767.59|13767.59|0
1584615600000|2020-03-19 11:00:00|13866.4|13866.4|13852.7|13852.7|13884.14|13884.14|13824.28|13824.28|0
1584615900000|2020-03-19 11:05:00|13851.17|13851.17|13735.25|13735.25|13867.38|13867.38|13735.25|13735.25|0
1584616200000|2020-03-19 11:10:00|13733.2|13733.2|13691.85|13691.85|13740.61|13740.61|13691.85|13691.85|0
1584616500000|2020-03-19 11:15:00|13692.3|13692.3|13675.91|13675.91|13713.33|13713.33|13652.28|13652.28|0
1584616800000|2020-03-19 11:20:00|13675.65|13675.65|13649.16|13649.16|13682.41|13682.41|13648.91|13648.91|0
1584617100000|2020-03-19 11:25:00|13649.88|13649.88|13650.99|13650.99|13697.06|13697.06|13637.77|13637.77|0
1584617400000|2020-03-19 11:30:00|13651.25|13651.25|13664.45|13664.45|13694.83|13694.83|13634.05|13634.05|0
1584617700000|2020-03-19 11:35:00|13663.92|13663.92|13553.34|13553.34|13664.65|13664.65|13490.99|13490.99|0
1584618000000|2020-03-19 11:40:00|13551.37|13551.37|13561.32|13561.32|13622.46|13622.46|13548.33|13548.33|0
1584618300000|2020-03-19 11:45:00|13561.55|13561.55|13568.08|13568.08|13568.08|13568.08|13524.52|13524.52|0
1584618600000|2020-03-19 11:50:00|13563.06|13563.06|13566.31|13566.31|13645.74|13645.74|13538.51|13538.51|0
1584618900000|2020-03-19 11:55:00|13565.17|13565.17|13594.11|13594.11|13607.01|13607.01|13560.28|13560.28|0
1584619200000|2020-03-19 12:00:00|13593.74|13593.74|13667.38|13667.38|13670.52|13670.52|13581.91|13581.91|0
1584619500000|2020-03-19 12:05:00|13667.52|13667.52|13687.96|13687.96|13689.25|13689.25|13619.48|13619.48|0
1584619800000|2020-03-19 12:10:00|13687.23|13687.23|13654.85|13654.85|13700.45|13700.45|13609.82|13609.82|0
1584620100000|2020-03-19 12:15:00|13655.11|13655.11|13629.79|13629.79|13655.11|13655.11|13600.05|13600.05|0
1584620400000|2020-03-19 12:20:00|13632.65|13632.65|13635.98|13635.98|13684.88|13684.88|13629.57|13629.57|0
1584620700000|2020-03-19 12:25:00|13637.04|13637.04|13637.17|13637.17|13641.99|13641.99|13592.75|13592.75|0
1584621000000|2020-03-19 12:30:00|13638.49|13638.49|13706.95|13706.95|13706.95|13706.95|13621.12|13621.12|0
1584621300000|2020-03-19 12:35:00|13704.9|13704.9|13636.17|13636.17|13736.62|13736.62|13634.38|13634.38|0
1584621600000|2020-03-19 12:40:00|13633.97|13633.97|13671.6|13671.6|13684.86|13684.86|13606.01|13606.01|0
1584621900000|2020-03-19 12:45:00|13675.86|13675.86|13688.1|13688.1|13704.03|13704.03|13636.62|13636.62|0
1584622200000|2020-03-19 12:50:00|13688.47|13688.47|13703.31|13703.31|13708.59|13708.59|13675.37|13675.37|0
1584622500000|2020-03-19 12:55:00|13704.78|13704.78|13704.39|13704.39|13746.97|13746.97|13683.58|13683.58|0
1584622800000|2020-03-19 13:00:00|13704.92|13704.92|13687.78|13687.78|13745.91|13745.91|13649|13649|0
1584623100000|2020-03-19 13:05:00|13686.73|13686.73|13698.51|13698.51|13715.34|13715.34|13668.54|13668.54|0
1584623400000|2020-03-19 13:10:00|13698.14|13698.14|13711.79|13711.79|13724.05|13724.05|13690.57|13690.57|0
1584623700000|2020-03-19 13:15:00|13712.15|13712.15|13592.02|13592.02|13713.57|13713.57|13581.52|13581.52|0
1584624000000|2020-03-19 13:20:00|13593.44|13593.44|13507.34|13507.34|13605.88|13605.88|13505.93|13505.93|0
1584624300000|2020-03-19 13:25:00|13486.05|13486.05|13603.29|13603.29|13603.29|13603.29|13463.69|13463.69|0
1584624600000|2020-03-19 13:30:00|13640.18|13640.18|13573.65|13573.65|13688.92|13688.92|13566.63|13566.63|0
1584624900000|2020-03-19 13:35:00|13574.35|13574.35|13567.65|13567.65|13610.74|13610.74|13543.64|13543.64|0
1584625200000|2020-03-19 13:40:00|13563.39|13563.39|13600.4|13600.4|13600.4|13600.4|13529.39|13529.39|0
1584625500000|2020-03-19 13:45:00|13601.87|13601.87|13688.16|13688.16|13705.68|13705.68|13576.04|13576.04|0
1584625800000|2020-03-19 13:50:00|13688.53|13688.53|13701.11|13701.11|13716.55|13716.55|13633.23|13633.23|0
1584626100000|2020-03-19 13:55:00|13700|13700|13708.43|13708.43|13715.05|13715.05|13621.9|13621.9|0
1584626400000|2020-03-19 14:00:00|13709.57|13709.57|13634.64|13634.64|13709.57|13709.57|13622.42|13622.42|0
1584626700000|2020-03-19 14:05:00|13640.31|13640.31|13625.61|13625.61|13661.38|13661.38|13598.37|13598.37|0
1584627000000|2020-03-19 14:10:00|13653.99|13653.99|13611.41|13611.41|13658.53|13658.53|13607.69|13607.69|0
1584627300000|2020-03-19 14:15:00|13611.13|13611.13|13612.34|13612.34|13652.74|13652.74|13580.54|13580.54|0
1584627600000|2020-03-19 14:20:00|13612.48|13612.48|13646.33|13646.33|13671.27|13671.27|13612.34|13612.34|0
1584627900000|2020-03-19 14:25:00|13645.53|13645.53|13688.41|13688.41|13689.39|13689.39|13617.85|13617.85|0
1584628200000|2020-03-19 14:30:00|13688.58|13688.58|13804.62|13804.62|13804.62|13804.62|13663.92|13663.92|0
1584628500000|2020-03-19 14:35:00|13803.91|13803.91|13763.68|13763.68|13806.84|13806.84|13690.46|13690.46|0
1584628800000|2020-03-19 14:40:00|13769.36|13769.36|13850.96|13850.96|13850.96|13850.96|13725.59|13725.59|0
1584629100000|2020-03-19 14:45:00|13848.46|13848.46|13925.54|13925.54|13925.54|13925.54|13848.46|13848.46|0
1584629400000|2020-03-19 14:50:00|13925.9|13925.9|13865.62|13865.62|13977.7|13977.7|13853.74|13853.74|0
1584629700000|2020-03-19 14:55:00|13864.2|13864.2|13918.93|13918.93|13963.43|13963.43|13863.73|13863.73|0
1584630000000|2020-03-19 15:00:00|13915.62|13915.62|13944.42|13944.42|14005.46|14005.46|13908.88|13908.88|0
1584630300000|2020-03-19 15:05:00|13943.81|13943.81|13831.92|13831.92|13943.81|13943.81|13821.72|13821.72|0
1584630600000|2020-03-19 15:10:00|13830.5|13830.5|13691.04|13691.04|13844.58|13844.58|13691.04|13691.04|0
1584630900000|2020-03-19 15:15:00|13688.54|13688.54|13740.42|13740.42|13763.6|13763.6|13680.74|13680.74|0
1584631200000|2020-03-19 15:20:00|13741.98|13741.98|13737.68|13737.68|13801.77|13801.77|13720.12|13720.12|0
1584631500000|2020-03-19 15:25:00|13734.32|13734.32|13728.11|13728.11|13749.66|13749.66|13706.89|13706.89|0
1584631800000|2020-03-19 15:30:00|13727.01|13727.01|13744.15|13744.15|13748.36|13748.36|13712.03|13712.03|0
1584632100000|2020-03-19 15:35:00|13735.63|13735.63|13768.53|13768.53|13787.35|13787.35|13731.38|13731.38|0
1584632400000|2020-03-19 15:40:00|13768.27|13768.27|13784.12|13784.12|13832.2|13832.2|13767.12|13767.12|0
1584632700000|2020-03-19 15:45:00|13783.88|13783.88|13819.42|13819.42|13827.57|13827.57|13747.75|13747.75|0
1584633000000|2020-03-19 15:50:00|13822.25|13822.25|13782.54|13782.54|13827.33|13827.33|13772.89|13772.89|0
1584633300000|2020-03-19 15:55:00|13782.3|13782.3|13743.19|13743.19|13809.58|13809.58|13727.14|13727.14|0
1584633600000|2020-03-19 16:00:00|13741.77|13741.77|13739.13|13739.13|13774.02|13774.02|13727.45|13727.45|0
1584633900000|2020-03-19 16:05:00|13737.71|13737.71|13753.06|13753.06|13770.25|13770.25|13734.41|13734.41|0
1584634200000|2020-03-19 16:10:00|13751.92|13751.92|13738.68|13738.68|13784.71|13784.71|13706.36|13706.36|0
1584634500000|2020-03-19 16:15:00|13738.15|13738.15|13802.57|13802.57|13802.57|13802.57|13719.66|13719.66|0
1584634800000|2020-03-19 16:20:00|13793.8|13793.8|13778.65|13778.65|13842.56|13842.56|13766.91|13766.91|0
1584635100000|2020-03-19 16:25:00|13779.05|13779.05|13840.25|13840.25|13850.61|13850.61|13741.66|13741.66|0
1584692100000|2020-03-20 08:15:00|13953.07|13953.07|13954|13954|13997.73|13997.73|13914.23|13914.23|0
1584692400000|2020-03-20 08:20:00|13953.78|13953.78|13983.81|13983.81|14041.44|14041.44|13913.13|13913.13|0
1584692700000|2020-03-20 08:25:00|13985.4|13985.4|13831.08|13831.08|14013.62|14013.62|13829.95|13829.95|0
1584693000000|2020-03-20 08:30:00|13839.6|13839.6|13614.68|13614.68|13839.6|13839.6|13516.54|13516.54|0
1584693300000|2020-03-20 08:35:00|13614.45|13614.45|13474.34|13474.34|13633.33|13633.33|13461.91|13461.91|0
1584693600000|2020-03-20 08:40:00|13472.75|13472.75|13510.65|13510.65|13510.65|13510.65|13393.12|13393.12|0
1584693900000|2020-03-20 08:45:00|13511.17|13511.17|13455.63|13455.63|13515.83|13515.83|13451.43|13451.43|0
1584694200000|2020-03-20 08:50:00|13451.37|13451.37|13486.77|13486.77|13487.74|13487.74|13412.93|13412.93|0
1584694500000|2020-03-20 08:55:00|13487.5|13487.5|13652.78|13652.78|13680.66|13680.66|13486.94|13486.94|0
1584694800000|2020-03-20 09:00:00|13654.25|13654.25|13675.89|13675.89|13780.77|13780.77|13647.57|13647.57|0
1584695100000|2020-03-20 09:05:00|13674.6|13674.6|13735.75|13735.75|13787.37|13787.37|13667.95|13667.95|0
1584695400000|2020-03-20 09:10:00|13735.24|13735.24|13727.01|13727.01|13739.11|13739.11|13683.52|13683.52|0
1584695700000|2020-03-20 09:15:00|13736.94|13736.94|13847.06|13847.06|13847.06|13847.06|13733.99|13733.99|0
1584696000000|2020-03-20 09:20:00|13847.31|13847.31|13839.27|13839.27|13895.8|13895.8|13833.29|13833.29|0
1584696300000|2020-03-20 09:25:00|13838.36|13838.36|13882.78|13882.78|13916.37|13916.37|13793.5|13793.5|0
1584696600000|2020-03-20 09:30:00|13881.08|13881.08|13784.53|13784.53|13889.64|13889.64|13760.33|13760.33|0
1584696900000|2020-03-20 09:35:00|13784.79|13784.79|13842.89|13842.89|13871.33|13871.33|13778.11|13778.11|0
1584697200000|2020-03-20 09:40:00|13858.49|13858.49|13837.14|13837.14|13908.28|13908.28|13836.08|13836.08|0
1584697500000|2020-03-20 09:45:00|13835.92|13835.92|13854.77|13854.77|13877.67|13877.67|13804.6|13804.6|0
1584697800000|2020-03-20 09:50:00|13854.31|13854.31|13860.18|13860.18|13904.78|13904.78|13854.31|13854.31|0
1584698100000|2020-03-20 09:55:00|13867.27|13867.27|13856.96|13856.96|13905.64|13905.64|13838.11|13838.11|0
1584698400000|2020-03-20 10:00:00|13859.47|13859.47|13833.24|13833.24|13898.67|13898.67|13813.73|13813.73|0
1584698700000|2020-03-20 10:05:00|13833.51|13833.51|13891.23|13891.23|13891.23|13891.23|13796.43|13796.43|0
1584699000000|2020-03-20 10:10:00|13881.3|13881.3|13881.3|13881.3|13881.3|13881.3|13881.3|13881.3|0
1584699300000|2020-03-20 10:15:00|13872.58|13872.58|13811.14|13811.14|13872.58|13872.58|13747.99|13747.99|0
1584699600000|2020-03-20 10:20:00|13810.46|13810.46|13852.71|13852.71|13868.32|13868.32|13801.02|13801.02|0
1584699900000|2020-03-20 10:25:00|13852.44|13852.44|13817.87|13817.87|13869.61|13869.61|13783.31|13783.31|0
1584700200000|2020-03-20 10:30:00|13817.7|13817.7|13770.51|13770.51|13817.7|13817.7|13755.47|13755.47|0
1584700500000|2020-03-20 10:35:00|13770.26|13770.26|13792.88|13792.88|13802.57|13802.57|13753.03|13753.03|0
1584700800000|2020-03-20 10:40:00|13791.91|13791.91|13795.13|13795.13|13818.73|13818.73|13773.71|13773.71|0
1584701100000|2020-03-20 10:45:00|13795.49|13795.49|13780.99|13780.99|13802.66|13802.66|13748.51|13748.51|0
1584701400000|2020-03-20 10:50:00|13786.48|13786.48|13688.05|13688.05|13788.93|13788.93|13658.82|13658.82|0
1584701700000|2020-03-20 10:55:00|13687.49|13687.49|13740.93|13740.93|13740.93|13740.93|13651.67|13651.67|0
1584702000000|2020-03-20 11:00:00|13741.2|13741.2|13708.32|13708.32|13775.77|13775.77|13708.32|13708.32|0
1584702300000|2020-03-20 11:05:00|13705.49|13705.49|13732.06|13732.06|13745.02|13745.02|13691.3|13691.3|0
1584702600000|2020-03-20 11:10:00|13730.99|13730.99|13735.73|13735.73|13738.45|13738.45|13676.49|13676.49|0
1584702900000|2020-03-20 11:15:00|13736.45|13736.45|13740.07|13740.07|13758.5|13758.5|13714.6|13714.6|0
1584703200000|2020-03-20 11:20:00|13728.72|13728.72|13638.59|13638.59|13729.75|13729.75|13633.01|13633.01|0
1584703500000|2020-03-20 11:25:00|13637.57|13637.57|13623.03|13623.03|13687.14|13687.14|13615.26|13615.26|0
1584703800000|2020-03-20 11:30:00|13621.6|13621.6|13694.04|13694.04|13717.33|13717.33|13617.87|13617.87|0
1584704100000|2020-03-20 11:35:00|13686.94|13686.94|13603.14|13603.14|13688.88|13688.88|13595.55|13595.55|0
1584704400000|2020-03-20 11:40:00|13602.17|13602.17|13610.13|13610.13|13629.92|13629.92|13593.59|13593.59|0
1584704700000|2020-03-20 11:45:00|13600.2|13600.2|13612.21|13612.21|13614.3|13614.3|13582.56|13582.56|0
1584705000000|2020-03-20 11:50:00|13613|13613|13636.39|13636.39|13675.05|13675.05|13605.37|13605.37|0
1584705300000|2020-03-20 11:55:00|13639.23|13639.23|13637.82|13637.82|13656.49|13656.49|13604.67|13604.67|0
1584705600000|2020-03-20 12:00:00|13635.71|13635.71|13734.15|13734.15|13770.11|13770.11|13625.21|13625.21|0
1584705900000|2020-03-20 12:05:00|13734.86|13734.86|13669.98|13669.98|13735.8|13735.8|13669.98|13669.98|0
1584706200000|2020-03-20 12:10:00|13671.41|13671.41|13577.67|13577.67|13684.24|13684.24|13577.67|13577.67|0
1584706500000|2020-03-20 12:15:00|13577.12|13577.12|13546.43|13546.43|13595.98|13595.98|13526.91|13526.91|0
1584706800000|2020-03-20 12:20:00|13545.72|13545.72|13533.66|13533.66|13553.79|13553.79|13492.39|13492.39|0
1584707100000|2020-03-20 12:25:00|13534.74|13534.74|13569.45|13569.45|13588.01|13588.01|13534.74|13534.74|0
1584707400000|2020-03-20 12:30:00|13569.73|13569.73|13540.19|13540.19|13595.22|13595.22|13537.63|13537.63|0
1584707700000|2020-03-20 12:35:00|13539.7|13539.7|13524.72|13524.72|13591.62|13591.62|13518.33|13518.33|0
1584708000000|2020-03-20 12:40:00|13523.67|13523.67|13579.96|13579.96|13617.54|13617.54|13514.21|13514.21|0
1584708300000|2020-03-20 12:45:00|13580.44|13580.44|13602.67|13602.67|13662.29|13662.29|13578.74|13578.74|0
1584708600000|2020-03-20 12:50:00|13602.42|13602.42|13662.18|13662.18|13675.69|13675.69|13593.79|13593.79|0
1584708900000|2020-03-20 12:55:00|13656.88|13656.88|13621.43|13621.43|13687.15|13687.15|13605.79|13605.79|0
1584709200000|2020-03-20 13:00:00|13614.34|13614.34|13591.31|13591.31|13688.24|13688.24|13566.42|13566.42|0
1584709500000|2020-03-20 13:05:00|13592.41|13592.41|13700.18|13700.18|13734.92|13734.92|13569.22|13569.22|0
1584709800000|2020-03-20 13:10:00|13702.02|13702.02|13745.48|13745.48|13759.67|13759.67|13631.88|13631.88|0
1584710100000|2020-03-20 13:15:00|13732.71|13732.71|13760.07|13760.07|13864.39|13864.39|13730.92|13730.92|0
1584710400000|2020-03-20 13:20:00|13761.21|13761.21|13577.7|13577.7|13761.45|13761.45|13577.7|13577.7|0
1584710700000|2020-03-20 13:25:00|13567.77|13567.77|13714.37|13714.37|13714.37|13714.37|13567.77|13567.77|0
1584711000000|2020-03-20 13:30:00|13712.55|13712.55|13769.65|13769.65|13815.16|13815.16|13694.1|13694.1|0
1584711300000|2020-03-20 13:35:00|13770.75|13770.75|13793.85|13793.85|13849.94|13849.94|13727.58|13727.58|0
1584711600000|2020-03-20 13:40:00|13795.5|13795.5|13935.64|13935.64|13941.44|13941.44|13795.5|13795.5|0
1584711900000|2020-03-20 13:45:00|13932.91|13932.91|13724.37|13724.37|13932.91|13932.91|13694.85|13694.85|0
1584712200000|2020-03-20 13:50:00|13724.14|13724.14|13669.45|13669.45|13738.01|13738.01|13664.62|13664.62|0
1584712500000|2020-03-20 13:55:00|13669.17|13669.17|13625.82|13625.82|13669.17|13669.17|13571.45|13571.45|0
1584712800000|2020-03-20 14:00:00|13611.39|13611.39|13684.85|13684.85|13698.69|13698.69|13610.88|13610.88|0
1584713100000|2020-03-20 14:05:00|13679.17|13679.17|13673.99|13673.99|13698.77|13698.77|13646.02|13646.02|0
1584713400000|2020-03-20 14:10:00|13673.75|13673.75|13656.28|13656.28|13675.29|13675.29|13631.5|13631.5|0
1584713700000|2020-03-20 14:15:00|13655.73|13655.73|13680.33|13680.33|13720.34|13720.34|13652.59|13652.59|0
1584714000000|2020-03-20 14:20:00|13681.65|13681.65|13714.49|13714.49|13722.45|13722.45|13651.66|13651.66|0
1584714300000|2020-03-20 14:25:00|13712.34|13712.34|13663.71|13663.71|13725.95|13725.95|13646.4|13646.4|0
1584714600000|2020-03-20 14:30:00|13663.66|13663.66|13727.64|13727.64|13732.67|13732.67|13635.68|13635.68|0
1584714900000|2020-03-20 14:35:00|13728.78|13728.78|13674.73|13674.73|13729.04|13729.04|13674.73|13674.73|0
1584715200000|2020-03-20 14:40:00|13674.5|13674.5|13702.85|13702.85|13713.25|13713.25|13663.53|13663.53|0
1584715500000|2020-03-20 14:45:00|13703.12|13703.12|13695.95|13695.95|13734.01|13734.01|13690.96|13690.96|0
1584715800000|2020-03-20 14:50:00|13696.23|13696.23|13761.74|13761.74|13765.13|13765.13|13680.59|13680.59|0
1584716100000|2020-03-20 14:55:00|13768.84|13768.84|13644.45|13644.45|13770.69|13770.69|13607.98|13607.98|0
1584716400000|2020-03-20 15:00:00|13643.94|13643.94|13731.89|13731.89|13766.41|13766.41|13643.94|13643.94|0
1584716700000|2020-03-20 15:05:00|13729.32|13729.32|13818.1|13818.1|13822.36|13822.36|13726.48|13726.48|0
1584717000000|2020-03-20 15:10:00|13818.59|13818.59|13782.24|13782.24|13835.65|13835.65|13765.7|13765.7|0
1584717300000|2020-03-20 15:15:00|13782.92|13782.92|13741.78|13741.78|13785.91|13785.91|13731.72|13731.72|0
1584717600000|2020-03-20 15:20:00|13747.46|13747.46|13707.51|13707.51|13759.36|13759.36|13706.46|13706.46|0
1584717900000|2020-03-20 15:25:00|13706.09|13706.09|13747.42|13747.42|13767.2|13767.2|13692.08|13692.08|0
1584718200000|2020-03-20 15:30:00|13748.84|13748.84|13699.56|13699.56|13754.86|13754.86|13692.73|13692.73|0
1584718500000|2020-03-20 15:35:00|13706.71|13706.71|13738.91|13738.91|13743.17|13743.17|13676.45|13676.45|0
1584718800000|2020-03-20 15:40:00|13739.63|13739.63|13753.67|13753.67|13796.6|13796.6|13730.17|13730.17|0
1584719100000|2020-03-20 15:45:00|13750.83|13750.83|13788.71|13788.71|13797.13|13797.13|13722.4|13722.4|0
1584719400000|2020-03-20 15:50:00|13788.01|13788.01|13795.3|13795.3|13814.44|13814.44|13757.28|13757.28|0
1584719700000|2020-03-20 15:55:00|13789.14|13789.14|13809.7|13809.7|13836.52|13836.52|13787.1|13787.1|0
1584720000000|2020-03-20 16:00:00|13810.78|13810.78|13840.13|13840.13|13840.13|13840.13|13795.06|13795.06|0
1584720300000|2020-03-20 16:05:00|13839.89|13839.89|13744.66|13744.66|13861.54|13861.54|13744.66|13744.66|0
1584720600000|2020-03-20 16:10:00|13743.92|13743.92|13822.36|13822.36|13835.37|13835.37|13742.5|13742.5|0
1584720900000|2020-03-20 16:15:00|13820.77|13820.77|13782.89|13782.89|13835.67|13835.67|13758.22|13758.22|0
1584721200000|2020-03-20 16:20:00|13774.37|13774.37|13769.44|13769.44|13789.92|13789.92|13741.66|13741.66|0
1584721500000|2020-03-20 16:25:00|13769.8|13769.8|13778.49|13778.49|13799.58|13799.58|13756.33|13756.33|0
1584951300000|2020-03-23 08:15:00|13210.54|13210.54|13313.66|13313.66|13325.07|13325.07|13197.72|13197.72|0
1584951600000|2020-03-23 08:20:00|13311.16|13311.16|13220.59|13220.59|13362|13362|13193.83|13193.83|0
1584951900000|2020-03-23 08:25:00|13218.81|13218.81|13361.41|13361.41|13365.63|13365.63|13218.81|13218.81|0
1584952200000|2020-03-23 08:30:00|13363|13363|13300.91|13300.91|13368.04|13368.04|13262.02|13262.02|0
1584952500000|2020-03-23 08:35:00|13300.35|13300.35|13296.35|13296.35|13339.83|13339.83|13269.14|13269.14|0
1584952800000|2020-03-23 08:40:00|13297.77|13297.77|13359.93|13359.93|13379.52|13379.52|13285|13285|0
1584953100000|2020-03-23 08:45:00|13360.48|13360.48|13326.45|13326.45|13383.87|13383.87|13322.2|13322.2|0
1584953400000|2020-03-23 08:50:00|13326.2|13326.2|13293.24|13293.24|13333.11|13333.11|13231.28|13231.28|0
1584953700000|2020-03-23 08:55:00|13292.87|13292.87|13293.07|13293.07|13338.13|13338.13|13278.16|13278.16|0
1584954000000|2020-03-23 09:00:00|13291.61|13291.61|13438.24|13438.24|13458.47|13458.47|13291.05|13291.05|0
1584954300000|2020-03-23 09:05:00|13439.66|13439.66|13451.65|13451.65|13463.92|13463.92|13427.47|13427.47|0
1584954600000|2020-03-23 09:10:00|13452.85|13452.85|13397.59|13397.59|13461.09|13461.09|13390.55|13390.55|0
1584954900000|2020-03-23 09:15:00|13398.11|13398.11|13414.4|13414.4|13417.98|13417.98|13376.29|13376.29|0
1584955200000|2020-03-23 09:20:00|13415.76|13415.76|13411.43|13411.43|13418.44|13418.44|13372.54|13372.54|0
1584955500000|2020-03-23 09:25:00|13412.85|13412.85|13374.62|13374.62|13421.69|13421.69|13337.69|13337.69|0
1584955800000|2020-03-23 09:30:00|13378.06|13378.06|13380.65|13380.65|13408.54|13408.54|13359.83|13359.83|0
1584956100000|2020-03-23 09:35:00|13379.59|13379.59|13353.43|13353.43|13408.18|13408.18|13331.68|13331.68|0
1584956400000|2020-03-23 09:40:00|13358.41|13358.41|13381.94|13381.94|13405.9|13405.9|13357.68|13357.68|0
1584956700000|2020-03-23 09:45:00|13381.58|13381.58|13423.34|13423.34|13431.69|13431.69|13374.38|13374.38|0
1584957000000|2020-03-23 09:50:00|13421.92|13421.92|13378.69|13378.69|13421.92|13421.92|13368.88|13368.88|0
1584957300000|2020-03-23 09:55:00|13374.44|13374.44|13324.54|13324.54|13378.22|13378.22|13297.05|13297.05|0
1584957600000|2020-03-23 10:00:00|13323.47|13323.47|13219.84|13219.84|13332.76|13332.76|13209.15|13209.15|0
1584957900000|2020-03-23 10:05:00|13220.58|13220.58|13304.92|13304.92|13349.4|13349.4|13220.21|13220.21|0
1584958200000|2020-03-23 10:10:00|13305.65|13305.65|13288.59|13288.59|13365.08|13365.08|13288.59|13288.59|0
1584958500000|2020-03-23 10:15:00|13288.34|13288.34|13295.74|13295.74|13311.68|13311.68|13275.49|13275.49|0
1584958800000|2020-03-23 10:20:00|13295.48|13295.48|13289.68|13289.68|13326.06|13326.06|13276.65|13276.65|0
1584959100000|2020-03-23 10:25:00|13289.17|13289.17|13330.04|13330.04|13346.94|13346.94|13263.22|13263.22|0
1584959400000|2020-03-23 10:30:00|13330.56|13330.56|13281.02|13281.02|13330.56|13330.56|13260.65|13260.65|0
1584959700000|2020-03-23 10:35:00|13282.44|13282.44|13295.55|13295.55|13376.69|13376.69|13273.28|13273.28|0
1584960000000|2020-03-23 10:40:00|13297.14|13297.14|13273.72|13273.72|13309.59|13309.59|13259.11|13259.11|0
1584960300000|2020-03-23 10:45:00|13273.6|13273.6|13294.61|13294.61|13308.16|13308.16|13265.93|13265.93|0
1584960600000|2020-03-23 10:50:00|13294.12|13294.12|13281.34|13281.34|13299.19|13299.19|13265.7|13265.7|0
1584960900000|2020-03-23 10:55:00|13282.76|13282.76|13286.08|13286.08|13297.91|13297.91|13255.82|13255.82|0
1584961200000|2020-03-23 11:00:00|13277.56|13277.56|13284.55|13284.55|13300.94|13300.94|13261.34|13261.34|0
1584961500000|2020-03-23 11:05:00|13284.97|13284.97|13300.41|13300.41|13308.05|13308.05|13265.93|13265.93|0
1584961800000|2020-03-23 11:10:00|13301.77|13301.77|13305.29|13305.29|13339.27|13339.27|13297.57|13297.57|0
1584962100000|2020-03-23 11:15:00|13305.55|13305.55|13305.15|13305.15|13337.43|13337.43|13295|13295|0
1584962400000|2020-03-23 11:20:00|13303.15|13303.15|13353.49|13353.49|13353.49|13353.49|13286.49|13286.49|0
1584962700000|2020-03-23 11:25:00|13347.82|13347.82|13314.22|13314.22|13347.82|13347.82|13301.9|13301.9|0
1584963000000|2020-03-23 11:30:00|13314.58|13314.58|13296.37|13296.37|13322.9|13322.9|13289.76|13289.76|0
1584963300000|2020-03-23 11:35:00|13296.1|13296.1|13268.8|13268.8|13311.97|13311.97|13254.03|13254.03|0
1584963600000|2020-03-23 11:40:00|13273.06|13273.06|13254.43|13254.43|13298.74|13298.74|13254.43|13254.43|0
1584963900000|2020-03-23 11:45:00|13254.69|13254.69|13236.28|13236.28|13274.43|13274.43|13228.38|13228.38|0
1584964200000|2020-03-23 11:50:00|13236.98|13236.98|13245.08|13245.08|13260.87|13260.87|13228.63|13228.63|0
1584964500000|2020-03-23 11:55:00|13245.34|13245.34|13241.57|13241.57|13251.65|13251.65|13233.66|13233.66|0
1584964800000|2020-03-23 12:00:00|13244.49|13244.49|13312.88|13312.88|13344.45|13344.45|13241.07|13241.07|0
1584965100000|2020-03-23 12:05:00|13313.41|13313.41|13275.78|13275.78|13324.76|13324.76|13254.44|13254.44|0
1584965400000|2020-03-23 12:10:00|13270.1|13270.1|13414.45|13414.45|13437.02|13437.02|13240.76|13240.76|0
1584965700000|2020-03-23 12:15:00|13415.88|13415.88|13512.93|13512.93|13526.53|13526.53|13388.83|13388.83|0
1584966000000|2020-03-23 12:20:00|13515.08|13515.08|13578.29|13578.29|13647.2|13647.2|13515.08|13515.08|0
1584966300000|2020-03-23 12:25:00|13571.2|13571.2|13419.7|13419.7|13571.62|13571.62|13387.61|13387.61|0
1584966600000|2020-03-23 12:30:00|13424.26|13424.26|13443.28|13443.28|13458.89|13458.89|13382.03|13382.03|0
1584966900000|2020-03-23 12:35:00|13444.75|13444.75|13446.6|13446.6|13475.9|13475.9|13409.63|13409.63|0
1584967200000|2020-03-23 12:40:00|13447.73|13447.73|13471.51|13471.51|13491.85|13491.85|13442.81|13442.81|0
1584967500000|2020-03-23 12:45:00|13471.78|13471.78|13458.84|13458.84|13495.56|13495.56|13443.69|13443.69|0
1584967800000|2020-03-23 12:50:00|13459.2|13459.2|13474.48|13474.48|13488.93|13488.93|13443.31|13443.31|0
1584968100000|2020-03-23 12:55:00|13470.22|13470.22|13443.81|13443.81|13479.01|13479.01|13437.39|13437.39|0
1584968400000|2020-03-23 13:00:00|13443.53|13443.53|13505.13|13505.13|13505.13|13505.13|13443.42|13443.42|0
1584968700000|2020-03-23 13:05:00|13504.22|13504.22|13454.7|13454.7|13506.54|13506.54|13453.81|13453.81|0
1584969000000|2020-03-23 13:10:00|13454.96|13454.96|13427.57|13427.57|13461.65|13461.65|13406.34|13406.34|0
1584969300000|2020-03-23 13:15:00|13426.78|13426.78|13424.82|13424.82|13438.84|13438.84|13385.86|13385.86|0
1584969600000|2020-03-23 13:20:00|13431.92|13431.92|13385.82|13385.82|13436.23|13436.23|13364.56|13364.56|0
1584969900000|2020-03-23 13:25:00|13387.67|13387.67|13309.64|13309.64|13387.67|13387.67|13309.4|13309.4|0
1584970200000|2020-03-23 13:30:00|13308.22|13308.22|13249.03|13249.03|13308.22|13308.22|13234.84|13234.84|0
1584970500000|2020-03-23 13:35:00|13251.87|13251.87|13196.14|13196.14|13276.65|13276.65|13144.75|13144.75|0
1584970800000|2020-03-23 13:40:00|13195.41|13195.41|13333.16|13333.16|13348.89|13348.89|13177.66|13177.66|0
1584971100000|2020-03-23 13:45:00|13331.94|13331.94|13386.89|13386.89|13398.47|13398.47|13329.45|13329.45|0
1584971400000|2020-03-23 13:50:00|13391.15|13391.15|13415.62|13415.62|13436.12|13436.12|13376.86|13376.86|0
1584971700000|2020-03-23 13:55:00|13415.87|13415.87|13425.21|13425.21|13441.63|13441.63|13400.58|13400.58|0
1584972000000|2020-03-23 14:00:00|13423.79|13423.79|13416.07|13416.07|13427.5|13427.5|13376.21|13376.21|0
1584972300000|2020-03-23 14:05:00|13416.43|13416.43|13468.52|13468.52|13554.39|13554.39|13414.99|13414.99|0
1584972600000|2020-03-23 14:10:00|13461.43|13461.43|13500.51|13500.51|13508.48|13508.48|13460.01|13460.01|0
1584972900000|2020-03-23 14:15:00|13501.83|13501.83|13471.24|13471.24|13509.65|13509.65|13455.63|13455.63|0
1584973200000|2020-03-23 14:20:00|13475.11|13475.11|13510.55|13510.55|13510.55|13510.55|13467.08|13467.08|0
1584973500000|2020-03-23 14:25:00|13511.97|13511.97|13500.75|13500.75|13526.33|13526.33|13478.09|13478.09|0
1584973800000|2020-03-23 14:30:00|13499.96|13499.96|13513.64|13513.64|13518.54|13518.54|13469.79|13469.79|0
1584974100000|2020-03-23 14:35:00|13515.46|13515.46|13524.24|13524.24|13539.64|13539.64|13494.89|13494.89|0
1584974400000|2020-03-23 14:40:00|13517.14|13517.14|13523.66|13523.66|13531.12|13531.12|13472.37|13472.37|0
1584974700000|2020-03-23 14:45:00|13523.92|13523.92|13478.17|13478.17|13530.49|13530.49|13465.1|13465.1|0
1584975000000|2020-03-23 14:50:00|13476.75|13476.75|13491.76|13491.76|13502.14|13502.14|13466.33|13466.33|0
1584975300000|2020-03-23 14:55:00|13486.08|13486.08|13455.99|13455.99|13486.08|13486.08|13450.43|13450.43|0
1584975600000|2020-03-23 15:00:00|13457.13|13457.13|13436.84|13436.84|13468.51|13468.51|13427.26|13427.26|0
1584975900000|2020-03-23 15:05:00|13436.31|13436.31|13438.57|13438.57|13442.29|13442.29|13399.72|13399.72|0
1584976200000|2020-03-23 15:10:00|13435.73|13435.73|13469.09|13469.09|13487.31|13487.31|13431.47|13431.47|0
1584976500000|2020-03-23 15:15:00|13470.5|13470.5|13450.09|13450.09|13473.76|13473.76|13443.54|13443.54|0
1584976800000|2020-03-23 15:20:00|13449.56|13449.56|13399.72|13399.72|13450.75|13450.75|13387.94|13387.94|0
1584977100000|2020-03-23 15:25:00|13399.98|13399.98|13359.41|13359.41|13410.3|13410.3|13359.41|13359.41|0
1584977400000|2020-03-23 15:30:00|13358.89|13358.89|13426.62|13426.62|13430.72|13430.72|13334.91|13334.91|0
1584977700000|2020-03-23 15:35:00|13425.2|13425.2|13410.42|13410.42|13461.35|13461.35|13406.9|13406.9|0
1584978000000|2020-03-23 15:40:00|13410.68|13410.68|13434.32|13434.32|13466.26|13466.26|13407.89|13407.89|0
1584978300000|2020-03-23 15:45:00|13437.16|13437.16|13444.61|13444.61|13460.89|13460.89|13430.71|13430.71|0
1584978600000|2020-03-23 15:50:00|13444.98|13444.98|13476.66|13476.66|13488.35|13488.35|13438.01|13438.01|0
1584978900000|2020-03-23 15:55:00|13476.5|13476.5|13466.18|13466.18|13478.65|13478.65|13428.84|13428.84|0
1584979200000|2020-03-23 16:00:00|13465.98|13465.98|13487.75|13487.75|13501.54|13501.54|13442.12|13442.12|0
1584979500000|2020-03-23 16:05:00|13488.15|13488.15|13434.32|13434.32|13496.26|13496.26|13432.9|13432.9|0
1584979800000|2020-03-23 16:10:00|13433.83|13433.83|13473.16|13473.16|13480.85|13480.85|13418.33|13418.33|0
1584980100000|2020-03-23 16:15:00|13468.91|13468.91|13530.66|13530.66|13550.45|13550.45|13463.1|13463.1|0
1584980400000|2020-03-23 16:20:00|13532.08|13532.08|13421.09|13421.09|13535.42|13535.42|13408.77|13408.77|0
1584980700000|2020-03-23 16:25:00|13423.93|13423.93|13367.28|13367.28|13435.95|13435.95|13357.93|13357.93|0
1585037700000|2020-03-24 08:15:00|13731.14|13731.14|13719.02|13719.02|13788.8|13788.8|13717.71|13717.71|0
1585038000000|2020-03-24 08:20:00|13718.51|13718.51|13701.71|13701.71|13746.95|13746.95|13646.49|13646.49|0
1585038300000|2020-03-24 08:25:00|13704.89|13704.89|13630.11|13630.11|13704.89|13704.89|13619.69|13619.69|0
1585038600000|2020-03-24 08:30:00|13631.63|13631.63|13520.93|13520.93|13640.34|13640.34|13508.25|13508.25|0
1585038900000|2020-03-24 08:35:00|13521.98|13521.98|13684.38|13684.38|13684.38|13684.38|13520.86|13520.86|0
1585039200000|2020-03-24 08:40:00|13684.74|13684.74|13674.62|13674.62|13731.42|13731.42|13647.61|13647.61|0
1585039500000|2020-03-24 08:45:00|13675.34|13675.34|13693.03|13693.03|13715.01|13715.01|13636.82|13636.82|0
1585039800000|2020-03-24 08:50:00|13693.28|13693.28|13809.72|13809.72|13809.72|13809.72|13691.79|13691.79|0
1585040100000|2020-03-24 08:55:00|13809.36|13809.36|13834.42|13834.42|13882.15|13882.15|13790.2|13790.2|0
1585040400000|2020-03-24 09:00:00|13833.23|13833.23|13696.99|13696.99|13855.4|13855.4|13696.62|13696.62|0
1585040700000|2020-03-24 09:05:00|13697.49|13697.49|13705.1|13705.1|13734.66|13734.66|13689.69|13689.69|0
1585041000000|2020-03-24 09:10:00|13712.19|13712.19|13664|13664|13722.56|13722.56|13659.71|13659.71|0
1585041300000|2020-03-24 09:15:00|13661.89|13661.89|13595.32|13595.32|13666.88|13666.88|13595.32|13595.32|0
1585041600000|2020-03-24 09:20:00|13596.05|13596.05|13618.51|13618.51|13629.56|13629.56|13592.68|13592.68|0
1585041900000|2020-03-24 09:25:00|13617.68|13617.68|13621.77|13621.77|13645.2|13645.2|13612.55|13612.55|0
1585042200000|2020-03-24 09:30:00|13621.5|13621.5|13591.06|13591.06|13621.5|13621.5|13584.63|13584.63|0
1585042500000|2020-03-24 09:35:00|13591.43|13591.43|13625.57|13625.57|13645.44|13645.44|13584.29|13584.29|0
1585042800000|2020-03-24 09:40:00|13631.25|13631.25|13677.14|13677.14|13688.06|13688.06|13620|13620|0
1585043100000|2020-03-24 09:45:00|13676.41|13676.41|13680.47|13680.47|13696.17|13696.17|13660.1|13660.1|0
1585043400000|2020-03-24 09:50:00|13686.15|13686.15|13650.81|13650.81|13708.3|13708.3|13638.39|13638.39|0
1585043700000|2020-03-24 09:55:00|13650.29|13650.29|13660.06|13660.06|13671.53|13671.53|13643.84|13643.84|0
1585044000000|2020-03-24 10:00:00|13661.48|13661.48|13604.18|13604.18|13662.75|13662.75|13578.5|13578.5|0
1585044300000|2020-03-24 10:05:00|13604.7|13604.7|13599.48|13599.48|13622.24|13622.24|13576.86|13576.86|0
1585044600000|2020-03-24 10:10:00|13598.05|13598.05|13555.16|13555.16|13645.12|13645.12|13548.12|13548.12|0
1585044900000|2020-03-24 10:15:00|13555.99|13555.99|13537.72|13537.72|13574.39|13574.39|13533.45|13533.45|0
1585045200000|2020-03-24 10:20:00|13539.14|13539.14|13522.29|13522.29|13543.27|13543.27|13510.57|13510.57|0
1585045500000|2020-03-24 10:25:00|13522.01|13522.01|13514.23|13514.23|13522.01|13522.01|13475.32|13475.32|0
1585045800000|2020-03-24 10:30:00|13514.91|13514.91|13496.73|13496.73|13531.76|13531.76|13496.49|13496.49|0
1585046100000|2020-03-24 10:35:00|13495.41|13495.41|13514.01|13514.01|13521.3|13521.3|13441.88|13441.88|0
1585046400000|2020-03-24 10:40:00|13512.17|13512.17|13505.42|13505.42|13531.63|13531.63|13494.43|13494.43|0
1585046700000|2020-03-24 10:45:00|13505.17|13505.17|13517.57|13517.57|13555.58|13555.58|13502.33|13502.33|0
1585047000000|2020-03-24 10:50:00|13518.36|13518.36|13480.74|13480.74|13519.66|13519.66|13480.74|13480.74|0
1585047300000|2020-03-24 10:55:00|13479.6|13479.6|13508.71|13508.71|13512.95|13512.95|13462.07|13462.07|0
1585047600000|2020-03-24 11:00:00|13508.97|13508.97|13519.88|13519.88|13531.08|13531.08|13486.51|13486.51|0
1585047900000|2020-03-24 11:05:00|13519.53|13519.53|13473.41|13473.41|13520.48|13520.48|13453.68|13453.68|0
1585048200000|2020-03-24 11:10:00|13472.35|13472.35|13465.4|13465.4|13502.13|13502.13|13464.47|13464.47|0
1585048500000|2020-03-24 11:15:00|13467.06|13467.06|13413.09|13413.09|13471.55|13471.55|13402.74|13402.74|0
1585048800000|2020-03-24 11:20:00|13405.99|13405.99|13440.93|13440.93|13448.91|13448.91|13396.01|13396.01|0
1585049100000|2020-03-24 11:25:00|13436.67|13436.67|13466.12|13466.12|13470.05|13470.05|13434.82|13434.82|0
1585049400000|2020-03-24 11:30:00|13466.8|13466.8|13481.86|13481.86|13490.42|13490.42|13455.43|13455.43|0
1585049700000|2020-03-24 11:35:00|13482.35|13482.35|13482.56|13482.56|13494.49|13494.49|13476.48|13476.48|0
1585050000000|2020-03-24 11:40:00|13481.86|13481.86|13474.07|13474.07|13491.36|13491.36|13450.12|13450.12|0
1585050300000|2020-03-24 11:45:00|13474.3|13474.3|13513.24|13513.24|13513.24|13513.24|13473.19|13473.19|0
1585050600000|2020-03-24 11:50:00|13514.66|13514.66|13556.78|13556.78|13556.78|13556.78|13514.66|13514.66|0
1585050900000|2020-03-24 11:55:00|13557.49|13557.49|13490.36|13490.36|13557.55|13557.55|13490.36|13490.36|0
1585051200000|2020-03-24 12:00:00|13458.81|13458.81|13447.94|13447.94|13494.11|13494.11|13447.94|13447.94|0
1585051500000|2020-03-24 12:05:00|13449.77|13449.77|13460.15|13460.15|13496.71|13496.71|13436.7|13436.7|0
1585051800000|2020-03-24 12:10:00|13462.99|13462.99|13455.34|13455.34|13498.2|13498.2|13455.34|13455.34|0
1585052100000|2020-03-24 12:15:00|13454.5|13454.5|13414.22|13414.22|13464.33|13464.33|13396.09|13396.09|0
1585052400000|2020-03-24 12:20:00|13419.59|13419.59|13474.7|13474.7|13494.75|13494.75|13419.59|13419.59|0
1585052700000|2020-03-24 12:25:00|13475.39|13475.39|13489.21|13489.21|13489.21|13489.21|13464.24|13464.24|0
1585053000000|2020-03-24 12:30:00|13490.76|13490.76|13424.67|13424.67|13506.82|13506.82|13420.85|13420.85|0
1585053300000|2020-03-24 12:35:00|13423.7|13423.7|13437.9|13437.9|13458.42|13458.42|13422.21|13422.21|0
1585053600000|2020-03-24 12:40:00|13436.48|13436.48|13414.65|13414.65|13444.84|13444.84|13389.55|13389.55|0
1585053900000|2020-03-24 12:45:00|13414.91|13414.91|13392.41|13392.41|13415.4|13415.4|13369.81|13369.81|0
1585054200000|2020-03-24 12:50:00|13390.99|13390.99|13333.32|13333.32|13398.25|13398.25|13332.25|13332.25|0
1585054500000|2020-03-24 12:55:00|13327.65|13327.65|13331|13331|13341.78|13341.78|13312.25|13312.25|0
1585054800000|2020-03-24 13:00:00|13332.42|13332.42|13366.08|13366.08|13367.86|13367.86|13305.83|13305.83|0
1585055100000|2020-03-24 13:05:00|13365.56|13365.56|13431.27|13431.27|13435.53|13435.53|13351.89|13351.89|0
1585055400000|2020-03-24 13:10:00|13429.85|13429.85|13465.91|13465.91|13476.1|13476.1|13429.85|13429.85|0
1585055700000|2020-03-24 13:15:00|13464.93|13464.93|13444.5|13444.5|13479.57|13479.57|13436.29|13436.29|0
1585056000000|2020-03-24 13:20:00|13443.08|13443.08|13497.48|13497.48|13500.44|13500.44|13443.08|13443.08|0
1585056300000|2020-03-24 13:25:00|13499.07|13499.07|13516.12|13516.12|13543.33|13543.33|13475.19|13475.19|0
1585056600000|2020-03-24 13:30:00|13514.7|13514.7|13487.98|13487.98|13525.43|13525.43|13389.13|13389.13|0
1585056900000|2020-03-24 13:35:00|13488.22|13488.22|13465.11|13465.11|13518.85|13518.85|13444.3|13444.3|0
1585057200000|2020-03-24 13:40:00|13464.6|13464.6|13467.03|13467.03|13484.44|13484.44|13435.46|13435.46|0
1585057500000|2020-03-24 13:45:00|13467.63|13467.63|13469.67|13469.67|13478.2|13478.2|13446.2|13446.2|0
1585057800000|2020-03-24 13:50:00|13478.29|13478.29|13478.36|13478.36|13492.71|13492.71|13452.34|13452.34|0
1585058100000|2020-03-24 13:55:00|13479.58|13479.58|13455.13|13455.13|13498.77|13498.77|13454.9|13454.9|0
1585058400000|2020-03-24 14:00:00|13457.97|13457.97|13431.7|13431.7|13490.89|13490.89|13431.7|13431.7|0
1585058700000|2020-03-24 14:05:00|13434.49|13434.49|13428.41|13428.41|13455.71|13455.71|13401.03|13401.03|0
1585059000000|2020-03-24 14:10:00|13428.52|13428.52|13402.13|13402.13|13428.52|13428.52|13370.38|13370.38|0
1585059300000|2020-03-24 14:15:00|13400.71|13400.71|13380.88|13380.88|13406.1|13406.1|13370.18|13370.18|0
1585059600000|2020-03-24 14:20:00|13380.95|13380.95|13348.22|13348.22|13389.74|13389.74|13327.95|13327.95|0
1585059900000|2020-03-24 14:25:00|13349.64|13349.64|13366.24|13366.24|13373.15|13373.15|13349.64|13349.64|0
1585060200000|2020-03-24 14:30:00|13366.82|13366.82|13386.1|13386.1|13403.95|13403.95|13359.73|13359.73|0
1585060500000|2020-03-24 14:35:00|13385.73|13385.73|13381.06|13381.06|13386.59|13386.59|13358.82|13358.82|0
1585060800000|2020-03-24 14:40:00|13380.15|13380.15|13417.88|13417.88|13453.89|13453.89|13370.31|13370.31|0
1585061100000|2020-03-24 14:45:00|13419.71|13419.71|13360.87|13360.87|13419.71|13419.71|13360.87|13360.87|0
1585061400000|2020-03-24 14:50:00|13356.62|13356.62|13377.21|13377.21|13392.55|13392.55|13352.42|13352.42|0
1585061700000|2020-03-24 14:55:00|13376.13|13376.13|13395.03|13395.03|13403.46|13403.46|13369.25|13369.25|0
1585062000000|2020-03-24 15:00:00|13393.6|13393.6|13356.58|13356.58|13439.58|13439.58|13356.58|13356.58|0
1585062300000|2020-03-24 15:05:00|13358|13358|13367.9|13367.9|13376.26|13376.26|13313.78|13313.78|0
1585062600000|2020-03-24 15:10:00|13366.48|13366.48|13336.62|13336.62|13389.66|13389.66|13335.88|13335.88|0
1585062900000|2020-03-24 15:15:00|13337.42|13337.42|13381.02|13381.02|13391.77|13391.77|13315.12|13315.12|0
1585063200000|2020-03-24 15:20:00|13383.86|13383.86|13411.14|13411.14|13461.75|13461.75|13380.85|13380.85|0
1585063500000|2020-03-24 15:25:00|13409.77|13409.77|13383.25|13383.25|13419.81|13419.81|13365.9|13365.9|0
1585063800000|2020-03-24 15:30:00|13383.78|13383.78|13387.27|13387.27|13398.84|13398.84|13370.92|13370.92|0
1585064100000|2020-03-24 15:35:00|13385.85|13385.85|13344.16|13344.16|13399.02|13399.02|13329.33|13329.33|0
1585064400000|2020-03-24 15:40:00|13343.63|13343.63|13332.91|13332.91|13371.41|13371.41|13330.33|13330.33|0
1585064700000|2020-03-24 15:45:00|13330.8|13330.8|13296.31|13296.31|13339.88|13339.88|13281.61|13281.61|0
1585065000000|2020-03-24 15:50:00|13299.15|13299.15|13362.47|13362.47|13377.9|13377.9|13285.94|13285.94|0
1585065300000|2020-03-24 15:55:00|13362.3|13362.3|13393.2|13393.2|13424.15|13424.15|13362.3|13362.3|0
1585065600000|2020-03-24 16:00:00|13393.55|13393.55|13361.61|13361.61|13402.87|13402.87|13349.26|13349.26|0
1585065900000|2020-03-24 16:05:00|13360.19|13360.19|13330.61|13330.61|13365.48|13365.48|13319.47|13319.47|0
1585066200000|2020-03-24 16:10:00|13331.1|13331.1|13333.98|13333.98|13358.48|13358.48|13329.46|13329.46|0
1585066500000|2020-03-24 16:15:00|13335.4|13335.4|13356.84|13356.84|13382.61|13382.61|13326.59|13326.59|0
1585066800000|2020-03-24 16:20:00|13356.11|13356.11|13358|13358|13361.27|13361.27|13306.63|13306.63|0
1585067100000|2020-03-24 16:25:00|13357.73|13357.73|13414.31|13414.31|13432.73|13432.73|13357.73|13357.73|0
1585124100000|2020-03-25 08:15:00|13591.56|13591.56|13605.03|13605.03|13643.49|13643.49|13540.9|13540.9|0
1585124400000|2020-03-25 08:20:00|13602.84|13602.84|13664.48|13664.48|13709.9|13709.9|13596.44|13596.44|0
1585124700000|2020-03-25 08:25:00|13672.92|13672.92|13703.88|13703.88|13714.39|13714.39|13647.68|13647.68|0
1585125000000|2020-03-25 08:30:00|13703.33|13703.33|13764|13764|13772.45|13772.45|13684.9|13684.9|0
1585125300000|2020-03-25 08:35:00|13765.07|13765.07|13741.2|13741.2|13780.42|13780.42|13720.51|13720.51|0
1585125600000|2020-03-25 08:40:00|13741.48|13741.48|13852.95|13852.95|13860.68|13860.68|13734.75|13734.75|0
1585125900000|2020-03-25 08:45:00|13856.92|13856.92|13835.71|13835.71|13885.81|13885.81|13826.11|13826.11|0
1585126200000|2020-03-25 08:50:00|13835.46|13835.46|13859.92|13859.92|13866.04|13866.04|13802.15|13802.15|0
1585126500000|2020-03-25 08:55:00|13864.69|13864.69|13879.74|13879.74|13926.59|13926.59|13834.63|13834.63|0
1585126800000|2020-03-25 09:00:00|13879.01|13879.01|13925.42|13925.42|13930.82|13930.82|13869.78|13869.78|0
1585127100000|2020-03-25 09:05:00|13928.36|13928.36|13946.04|13946.04|13952.04|13952.04|13916.18|13916.18|0
1585127400000|2020-03-25 09:10:00|13948.9|13948.9|13971.27|13971.27|14006.84|14006.84|13912.78|13912.78|0
1585127700000|2020-03-25 09:15:00|13967.01|13967.01|13949.91|13949.91|14001.46|14001.46|13929.6|13929.6|0
1585128000000|2020-03-25 09:20:00|13957.01|13957.01|13998.35|13998.35|14003.25|14003.25|13944.89|13944.89|0
1585128300000|2020-03-25 09:25:00|13998.86|13998.86|13969.22|13969.22|14019.61|14019.61|13957.21|13957.21|0
1585128600000|2020-03-25 09:30:00|13971.42|13971.42|13810.73|13810.73|13973.72|13973.72|13810.71|13810.71|0
1585128900000|2020-03-25 09:35:00|13809.3|13809.3|13759.91|13759.91|13809.3|13809.3|13721.07|13721.07|0
1585129200000|2020-03-25 09:40:00|13758.44|13758.44|13728.88|13728.88|13758.44|13758.44|13704.14|13704.14|0
1585129500000|2020-03-25 09:45:00|13729.24|13729.24|13732.89|13732.89|13785.97|13785.97|13709.89|13709.89|0
1585129800000|2020-03-25 09:50:00|13731.68|13731.68|13639.86|13639.86|13739.03|13739.03|13639.86|13639.86|0
1585130100000|2020-03-25 09:55:00|13642.7|13642.7|13667.34|13667.34|13668.1|13668.1|13582.5|13582.5|0
1585130400000|2020-03-25 10:00:00|13660.25|13660.25|13628.42|13628.42|13672.37|13672.37|13617.1|13617.1|0
1585130700000|2020-03-25 10:05:00|13630.92|13630.92|13575.48|13575.48|13667.8|13667.8|13575.48|13575.48|0
1585131000000|2020-03-25 10:10:00|13574.95|13574.95|13575.97|13575.97|13611.2|13611.2|13548.44|13548.44|0
1585131300000|2020-03-25 10:15:00|13577.44|13577.44|13625.44|13625.44|13625.93|13625.93|13565.51|13565.51|0
1585131600000|2020-03-25 10:20:00|13629.11|13629.11|13629.69|13629.69|13659.11|13659.11|13608.88|13608.88|0
1585131900000|2020-03-25 10:25:00|13629.43|13629.43|13620.88|13620.88|13659.56|13659.56|13608.61|13608.61|0
1585132200000|2020-03-25 10:30:00|13622.3|13622.3|13615.97|13615.97|13650.62|13650.62|13610.19|13610.19|0
1585132500000|2020-03-25 10:35:00|13615.18|13615.18|13675.34|13675.34|13681.39|13681.39|13601.35|13601.35|0
1585132800000|2020-03-25 10:40:00|13674.22|13674.22|13653.89|13653.89|13711.77|13711.77|13649.77|13649.77|0
1585133100000|2020-03-25 10:45:00|13654.17|13654.17|13496.85|13496.85|13679.32|13679.32|13491.97|13491.97|0
1585133400000|2020-03-25 10:50:00|13496.58|13496.58|13380.96|13380.96|13533.41|13533.41|13375.68|13375.68|0
1585133700000|2020-03-25 10:55:00|13388.06|13388.06|13400.41|13400.41|13433.75|13433.75|13344.79|13344.79|0
1585134000000|2020-03-25 11:00:00|13402.69|13402.69|13541.55|13541.55|13556.62|13556.62|13394.58|13394.58|0
1585134300000|2020-03-25 11:05:00|13543.02|13543.02|13617.87|13617.87|13738.64|13738.64|13531.02|13531.02|0
1585134600000|2020-03-25 11:10:00|13612.2|13612.2|13656.26|13656.26|13675.04|13675.04|13579.62|13579.62|0
1585134900000|2020-03-25 11:15:00|13656.71|13656.71|13646.5|13646.5|13665.57|13665.57|13596.07|13596.07|0
1585135200000|2020-03-25 11:20:00|13644.65|13644.65|13604.77|13604.77|13644.65|13644.65|13582.66|13582.66|0
1585135500000|2020-03-25 11:25:00|13623.48|13623.48|13600.97|13600.97|13629.5|13629.5|13592.5|13592.5|0
1585135800000|2020-03-25 11:30:00|13613.74|13613.74|13551.8|13551.8|13631.74|13631.74|13535.79|13535.79|0
1585136100000|2020-03-25 11:35:00|13549.98|13549.98|13587.95|13587.95|13608.6|13608.6|13534.97|13534.97|0
1585136400000|2020-03-25 11:40:00|13588.47|13588.47|13650.1|13650.1|13652.34|13652.34|13588.47|13588.47|0
1585136700000|2020-03-25 11:45:00|13652.3|13652.3|13634.08|13634.08|13658.29|13658.29|13630.04|13630.04|0
1585137000000|2020-03-25 11:50:00|13633.11|13633.11|13620|13620|13649.25|13649.25|13616.37|13616.37|0
1585137300000|2020-03-25 11:55:00|13618.21|13618.21|13662.13|13662.13|13662.13|13662.13|13616.11|13616.11|0
1585137600000|2020-03-25 12:00:00|13661.23|13661.23|13651.8|13651.8|13671.5|13671.5|13609.33|13609.33|0
1585137900000|2020-03-25 12:05:00|13654.59|13654.59|13660.87|13660.87|13663.41|13663.41|13636.57|13636.57|0
1585138200000|2020-03-25 12:10:00|13661.97|13661.97|13691.67|13691.67|13699.73|13699.73|13660.49|13660.49|0
1585138500000|2020-03-25 12:15:00|13691.92|13691.92|13705.37|13705.37|13725.26|13725.26|13691.92|13691.92|0
1585138800000|2020-03-25 12:20:00|13703.58|13703.58|13664.92|13664.92|13736.36|13736.36|13657.77|13657.77|0
1585139100000|2020-03-25 12:25:00|13664.46|13664.46|13675.87|13675.87|13696.55|13696.55|13628|13628|0
1585139400000|2020-03-25 12:30:00|13678.01|13678.01|13641.35|13641.35|13688.45|13688.45|13632.45|13632.45|0
1585139700000|2020-03-25 12:35:00|13641.59|13641.59|13584.5|13584.5|13677.46|13677.46|13582.86|13582.86|0
1585140000000|2020-03-25 12:40:00|13582.66|13582.66|13567.12|13567.12|13638.14|13638.14|13567.12|13567.12|0
1585140300000|2020-03-25 12:45:00|13574.7|13574.7|13558.83|13558.83|13574.7|13574.7|13522.91|13522.91|0
1585140600000|2020-03-25 12:50:00|13559.07|13559.07|13526.31|13526.31|13586.45|13586.45|13512.76|13512.76|0
1585140900000|2020-03-25 12:55:00|13526.07|13526.07|13539.24|13539.24|13542.76|13542.76|13495.03|13495.03|0
1585141200000|2020-03-25 13:00:00|13541.08|13541.08|13514.57|13514.57|13550.83|13550.83|13502.08|13502.08|0
1585141500000|2020-03-25 13:05:00|13511.73|13511.73|13527.26|13527.26|13538.67|13538.67|13500.63|13500.63|0
1585141800000|2020-03-25 13:10:00|13526.55|13526.55|13516.13|13516.13|13536.43|13536.43|13492.64|13492.64|0
1585142100000|2020-03-25 13:15:00|13515.8|13515.8|13581.88|13581.88|13581.88|13581.88|13515.44|13515.44|0
1585142400000|2020-03-25 13:20:00|13582.61|13582.61|13553.57|13553.57|13598.49|13598.49|13520.71|13520.71|0
1585142700000|2020-03-25 13:25:00|13553.93|13553.93|13559.98|13559.98|13604.67|13604.67|13550.1|13550.1|0
1585143000000|2020-03-25 13:30:00|13557.14|13557.14|13639.15|13639.15|13639.15|13639.15|13526.36|13526.36|0
1585143300000|2020-03-25 13:35:00|13639.67|13639.67|13658.61|13658.61|13662.52|13662.52|13611.64|13611.64|0
1585143600000|2020-03-25 13:40:00|13658.87|13658.87|13673.7|13673.7|13679.95|13679.95|13630.12|13630.12|0
1585143900000|2020-03-25 13:45:00|13674.8|13674.8|13618.52|13618.52|13681.01|13681.01|13617.02|13617.02|0
1585144200000|2020-03-25 13:50:00|13619.57|13619.57|13621.02|13621.02|13647.1|13647.1|13598.48|13598.48|0
1585144500000|2020-03-25 13:55:00|13622.34|13622.34|13623.91|13623.91|13653.42|13653.42|13604.84|13604.84|0
1585144800000|2020-03-25 14:00:00|13625.75|13625.75|13616.07|13616.07|13655.33|13655.33|13594.42|13594.42|0
1585145100000|2020-03-25 14:05:00|13618.26|13618.26|13637.48|13637.48|13671.23|13671.23|13612.36|13612.36|0
1585145400000|2020-03-25 14:10:00|13639.08|13639.08|13611.35|13611.35|13647.63|13647.63|13570.86|13570.86|0
1585145700000|2020-03-25 14:15:00|13612.42|13612.42|13643.72|13643.72|13661.87|13661.87|13612.42|13612.42|0
1585146000000|2020-03-25 14:20:00|13640.88|13640.88|13652.94|13652.94|13682.43|13682.43|13636.97|13636.97|0
1585146300000|2020-03-25 14:25:00|13653.3|13653.3|13676.57|13676.57|13676.92|13676.92|13634.19|13634.19|0
1585146600000|2020-03-25 14:30:00|13680.08|13680.08|13641.78|13641.78|13692.08|13692.08|13635.38|13635.38|0
1585146900000|2020-03-25 14:35:00|13642.5|13642.5|13603.83|13603.83|13657.28|13657.28|13598.61|13598.61|0
1585147200000|2020-03-25 14:40:00|13605.25|13605.25|13646.23|13646.23|13662.9|13662.9|13602.72|13602.72|0
1585147500000|2020-03-25 14:45:00|13644.81|13644.81|13635.85|13635.85|13673.4|13673.4|13621.08|13621.08|0
1585147800000|2020-03-25 14:50:00|13634.02|13634.02|13662.48|13662.48|13669.75|13669.75|13623.81|13623.81|0
1585148100000|2020-03-25 14:55:00|13660.64|13660.64|13643.38|13643.38|13697.36|13697.36|13643.38|13643.38|0
1585148400000|2020-03-25 15:00:00|13641.59|13641.59|13707.16|13707.16|13707.5|13707.5|13639.92|13639.92|0
1585148700000|2020-03-25 15:05:00|13708.52|13708.52|13706.32|13706.32|13722.98|13722.98|13686.04|13686.04|0
1585149000000|2020-03-25 15:10:00|13706.09|13706.09|13692.04|13692.04|13706.51|13706.51|13683.05|13683.05|0
1585149300000|2020-03-25 15:15:00|13690.94|13690.94|13701.72|13701.72|13710.6|13710.6|13685.58|13685.58|0
1585149600000|2020-03-25 15:20:00|13704.55|13704.55|13683.36|13683.36|13704.55|13704.55|13673.41|13673.41|0
1585149900000|2020-03-25 15:25:00|13683.73|13683.73|13702.73|13702.73|13721.88|13721.88|13683.73|13683.73|0
1585150200000|2020-03-25 15:30:00|13702.37|13702.37|13702.95|13702.95|13720.69|13720.69|13686.38|13686.38|0
1585150500000|2020-03-25 15:35:00|13704.37|13704.37|13707.16|13707.16|13723.06|13723.06|13686.36|13686.36|0
1585150800000|2020-03-25 15:40:00|13708.29|13708.29|13650.01|13650.01|13708.29|13708.29|13641.93|13641.93|0
1585151100000|2020-03-25 15:45:00|13651.09|13651.09|13635.12|13635.12|13661.22|13661.22|13613.78|13613.78|0
1585151400000|2020-03-25 15:50:00|13640.8|13640.8|13676.05|13676.05|13681.38|13681.38|13640.8|13640.8|0
1585151700000|2020-03-25 15:55:00|13677.37|13677.37|13738.76|13738.76|13738.76|13738.76|13670.32|13670.32|0
1585152000000|2020-03-25 16:00:00|13739.44|13739.44|13767.17|13767.17|13767.17|13767.17|13737.77|13737.77|0
1585152300000|2020-03-25 16:05:00|13766.1|13766.1|13751.44|13751.44|13769.24|13769.24|13749.45|13749.45|0
1585152600000|2020-03-25 16:10:00|13751.07|13751.07|13776.77|13776.77|13776.77|13776.77|13742.46|13742.46|0
1585152900000|2020-03-25 16:15:00|13776.4|13776.4|13835.42|13835.42|13838.87|13838.87|13773.71|13773.71|0
1585153200000|2020-03-25 16:20:00|13835.66|13835.66|13855.07|13855.07|13865.4|13865.4|13831.21|13831.21|0
1585153500000|2020-03-25 16:25:00|13857.51|13857.51|13874.12|13874.12|13900.5|13900.5|13847.84|13847.84|0
1585210500000|2020-03-26 08:15:00|13685.46|13685.46|13761.38|13761.38|13776.54|13776.54|13685.46|13685.46|0
1585210800000|2020-03-26 08:20:00|13768.47|13768.47|13743.94|13743.94|13798.74|13798.74|13719.23|13719.23|0
1585211100000|2020-03-26 08:25:00|13745.08|13745.08|13758.61|13758.61|13838.35|13838.35|13745.08|13745.08|0
1585211400000|2020-03-26 08:30:00|13759.57|13759.57|13804.19|13804.19|13808.45|13808.45|13759.57|13759.57|0
1585211700000|2020-03-26 08:35:00|13804.57|13804.57|13762.29|13762.29|13814.41|13814.41|13712.88|13712.88|0
1585212000000|2020-03-26 08:40:00|13763.12|13763.12|13759.91|13759.91|13771.18|13771.18|13721.22|13721.22|0
1585212300000|2020-03-26 08:45:00|13758.69|13758.69|13843.79|13843.79|13845.63|13845.63|13737|13737|0
1585212600000|2020-03-26 08:50:00|13844.52|13844.52|13784.6|13784.6|13846.82|13846.82|13769.6|13769.6|0
1585212900000|2020-03-26 08:55:00|13786.38|13786.38|13776.25|13776.25|13786.38|13786.38|13719.04|13719.04|0
1585213200000|2020-03-26 09:00:00|13775.14|13775.14|13761.46|13761.46|13804.93|13804.93|13744.93|13744.93|0
1585213500000|2020-03-26 09:05:00|13762.25|13762.25|13750.01|13750.01|13776.23|13776.23|13740.48|13740.48|0
1585213800000|2020-03-26 09:10:00|13750.46|13750.46|13730.72|13730.72|13773|13773|13725.49|13725.49|0
1585214100000|2020-03-26 09:15:00|13729.33|13729.33|13807.61|13807.61|13807.61|13807.61|13714.38|13714.38|0
1585214400000|2020-03-26 09:20:00|13790.58|13790.58|13841.26|13841.26|13841.26|13841.26|13753.07|13753.07|0
1585214700000|2020-03-26 09:25:00|13848.35|13848.35|13769.62|13769.62|13848.35|13848.35|13767.95|13767.95|0
1585215000000|2020-03-26 09:30:00|13768.9|13768.9|13790.33|13790.33|13793.22|13793.22|13746.62|13746.62|0
1585215300000|2020-03-26 09:35:00|13783.24|13783.24|13768.27|13768.27|13787.5|13787.5|13752.15|13752.15|0
1585215600000|2020-03-26 09:40:00|13772.53|13772.53|13749.2|13749.2|13793.61|13793.61|13749.2|13749.2|0
1585215900000|2020-03-26 09:45:00|13748.87|13748.87|13828.62|13828.62|13828.62|13828.62|13745.77|13745.77|0
1585216200000|2020-03-26 09:50:00|13828.36|13828.36|13785.33|13785.33|13838.41|13838.41|13781.97|13781.97|0
1585216500000|2020-03-26 09:55:00|13775.4|13775.4|13773.39|13773.39|13783.34|13783.34|13760.5|13760.5|0
1585216800000|2020-03-26 10:00:00|13774.81|13774.81|13726.39|13726.39|13774.98|13774.98|13721.62|13721.62|0
1585217100000|2020-03-26 10:05:00|13732.06|13732.06|13792.64|13792.64|13792.64|13792.64|13731.91|13731.91|0
1585217400000|2020-03-26 10:10:00|13791.32|13791.32|13774.67|13774.67|13792.05|13792.05|13768.07|13768.07|0
1585217700000|2020-03-26 10:15:00|13774.31|13774.31|13724.19|13724.19|13774.54|13774.54|13704.14|13704.14|0
1585218000000|2020-03-26 10:20:00|13725.98|13725.98|13720.65|13720.65|13733.7|13733.7|13703.52|13703.52|0
1585218300000|2020-03-26 10:25:00|13722.07|13722.07|13761.02|13761.02|13774.09|13774.09|13722.07|13722.07|0
1585218600000|2020-03-26 10:30:00|13766.7|13766.7|13801.31|13801.31|13816.78|13816.78|13766.31|13766.31|0
1585218900000|2020-03-26 10:35:00|13800.75|13800.75|13915.34|13915.34|13915.34|13915.34|13800.26|13800.26|0
1585219200000|2020-03-26 10:40:00|13915.9|13915.9|13912.19|13912.19|13926.57|13926.57|13899.48|13899.48|0
1585219500000|2020-03-26 10:45:00|13913.26|13913.26|13933.53|13933.53|13949.63|13949.63|13913.26|13913.26|0
1585219800000|2020-03-26 10:50:00|13933.64|13933.64|13926.96|13926.96|13946.76|13946.76|13904.62|13904.62|0
1585220100000|2020-03-26 10:55:00|13925.54|13925.54|13943.49|13943.49|13946.01|13946.01|13903.65|13903.65|0
1585220400000|2020-03-26 11:00:00|13944.9|13944.9|13886.62|13886.62|13945.13|13945.13|13886.62|13886.62|0
1585220700000|2020-03-26 11:05:00|13884.77|13884.77|13899.67|13899.67|13899.67|13899.67|13864.27|13864.27|0
1585221000000|2020-03-26 11:10:00|13900.12|13900.12|13917.78|13917.78|13936.73|13936.73|13900.12|13900.12|0
1585221300000|2020-03-26 11:15:00|13919.11|13919.11|13914.47|13914.47|13926.32|13926.32|13912.36|13912.36|0
1585221600000|2020-03-26 11:20:00|13914.27|13914.27|13939.05|13939.05|13941.14|13941.14|13914.27|13914.27|0
1585221900000|2020-03-26 11:25:00|13937.47|13937.47|13919.36|13919.36|13943.12|13943.12|13917.3|13917.3|0
1585222200000|2020-03-26 11:30:00|13911.24|13911.24|13920.22|13920.22|13934.62|13934.62|13905.54|13905.54|0
1585222500000|2020-03-26 11:35:00|13918.81|13918.81|13929.62|13929.62|13939.05|13939.05|13917.4|13917.4|0
1585222800000|2020-03-26 11:40:00|13929.74|13929.74|13903.22|13903.22|13931.16|13931.16|13903.17|13903.17|0
1585223100000|2020-03-26 11:45:00|13902.43|13902.43|13870.42|13870.42|13907.12|13907.12|13866.79|13866.79|0
1585223400000|2020-03-26 11:50:00|13869.35|13869.35|13852.77|13852.77|13871.88|13871.88|13836.44|13836.44|0
1585223700000|2020-03-26 11:55:00|13853.32|13853.32|13918.06|13918.06|13918.1|13918.1|13852.92|13852.92|0
1585224000000|2020-03-26 12:00:00|13922.32|13922.32|13903.53|13903.53|13923.52|13923.52|13874.95|13874.95|0
1585224300000|2020-03-26 12:05:00|13902.11|13902.11|13858.35|13858.35|13906.35|13906.35|13858.35|13858.35|0
1585224600000|2020-03-26 12:10:00|13855.88|13855.88|13817.22|13817.22|13855.88|13855.88|13817.11|13817.11|0
1585224900000|2020-03-26 12:15:00|13816.96|13816.96|13814.79|13814.79|13833.06|13833.06|13804.12|13804.12|0
1585225200000|2020-03-26 12:20:00|13811.95|13811.95|13772.98|13772.98|13816.61|13816.61|13765.89|13765.89|0
1585225500000|2020-03-26 12:25:00|13773.15|13773.15|13801.1|13801.1|13810.41|13810.41|13761.74|13761.74|0
1585225800000|2020-03-26 12:30:00|13798.26|13798.26|13875.75|13875.75|13885.66|13885.66|13782.95|13782.95|0
1585226100000|2020-03-26 12:35:00|13867.23|13867.23|13864.39|13864.39|13883.23|13883.23|13843.32|13843.32|0
1585226400000|2020-03-26 12:40:00|13868.65|13868.65|13855.61|13855.61|13885.96|13885.96|13855.61|13855.61|0
1585226700000|2020-03-26 12:45:00|13855.13|13855.13|13838.3|13838.3|13867.77|13867.77|13819.26|13819.26|0
1585227000000|2020-03-26 12:50:00|13836.88|13836.88|13844.9|13844.9|13862.08|13862.08|13831.57|13831.57|0
1585227300000|2020-03-26 12:55:00|13847.74|13847.74|13876.05|13876.05|13920.19|13920.19|13845.41|13845.41|0
1585227600000|2020-03-26 13:00:00|13876.73|13876.73|13855.06|13855.06|13876.73|13876.73|13836|13836|0
1585227900000|2020-03-26 13:05:00|13855.33|13855.33|13910.36|13910.36|13910.36|13910.36|13855.33|13855.33|0
1585228200000|2020-03-26 13:10:00|13910.12|13910.12|13912.83|13912.83|13918.87|13918.87|13887.96|13887.96|0
1585228500000|2020-03-26 13:15:00|13910.78|13910.78|13886.09|13886.09|13927.52|13927.52|13873.03|13873.03|0
1585228800000|2020-03-26 13:20:00|13885.29|13885.29|13946.73|13946.73|13946.73|13946.73|13882.48|13882.48|0
1585229100000|2020-03-26 13:25:00|13945.36|13945.36|13948.36|13948.36|13967.24|13967.24|13937.45|13937.45|0
1585229400000|2020-03-26 13:30:00|13949.78|13949.78|13995.64|13995.64|14005.21|14005.21|13949.78|13949.78|0
1585229700000|2020-03-26 13:35:00|13992.39|13992.39|14003.4|14003.4|14030.7|14030.7|13986.36|13986.36|0
1585230000000|2020-03-26 13:40:00|14013.33|14013.33|14035.78|14035.78|14044.52|14044.52|14013.33|14013.33|0
1585230300000|2020-03-26 13:45:00|14037.2|14037.2|14015.79|14015.79|14041|14041|13982.88|13982.88|0
1585230600000|2020-03-26 13:50:00|14015.54|14015.54|13999.99|13999.99|14015.54|14015.54|13972.08|13972.08|0
1585230900000|2020-03-26 13:55:00|13999.74|13999.74|14046.47|14046.47|14055.61|14055.61|13999.1|13999.1|0
1585231200000|2020-03-26 14:00:00|14046.22|14046.22|14014.09|14014.09|14053.14|14053.14|13987.07|13987.07|0
1585231500000|2020-03-26 14:05:00|14019.77|14019.77|14060.77|14060.77|14060.77|14060.77|14018.49|14018.49|0
1585231800000|2020-03-26 14:10:00|14059.86|14059.86|14028.9|14028.9|14059.86|14059.86|14023.65|14023.65|0
1585232100000|2020-03-26 14:15:00|14023.23|14023.23|14096.07|14096.07|14096.07|14096.07|14016.34|14016.34|0
1585232400000|2020-03-26 14:20:00|14097.08|14097.08|14073.8|14073.8|14111.46|14111.46|14070.33|14070.33|0
1585232700000|2020-03-26 14:25:00|14073.63|14073.63|14069.4|14069.4|14075.24|14075.24|14050.47|14050.47|0
1585233000000|2020-03-26 14:30:00|14072.24|14072.24|14112.26|14112.26|14115.58|14115.58|14066.56|14066.56|0
1585233300000|2020-03-26 14:35:00|14108|14108|14081.94|14081.94|14111.43|14111.43|14077.29|14077.29|0
1585233600000|2020-03-26 14:40:00|14080.62|14080.62|14136.61|14136.61|14137.15|14137.15|14072.2|14072.2|0
1585233900000|2020-03-26 14:45:00|14137.72|14137.72|14084.08|14084.08|14159.11|14159.11|14077.85|14077.85|0
1585234200000|2020-03-26 14:50:00|14082.66|14082.66|14103.02|14103.02|14103.22|14103.22|14061.5|14061.5|0
1585234500000|2020-03-26 14:55:00|14103.42|14103.42|14186.12|14186.12|14234.96|14234.96|14092.27|14092.27|0
1585234800000|2020-03-26 15:00:00|14184.69|14184.69|14186.24|14186.24|14190.55|14190.55|14169.33|14169.33|0
1585235100000|2020-03-26 15:05:00|14187.31|14187.31|14183.87|14183.87|14212.8|14212.8|14147.17|14147.17|0
1585235400000|2020-03-26 15:10:00|14184.55|14184.55|14220.33|14220.33|14220.33|14220.33|14180.66|14180.66|0
1585235700000|2020-03-26 15:15:00|14217.5|14217.5|14309.74|14309.74|14312.61|14312.61|14216.59|14216.59|0
1585236000000|2020-03-26 15:20:00|14311.53|14311.53|14336.03|14336.03|14356.56|14356.56|14305.52|14305.52|0
1585236300000|2020-03-26 15:25:00|14336.22|14336.22|14349.11|14349.11|14373.97|14373.97|14325.5|14325.5|0
1585236600000|2020-03-26 15:30:00|14349.67|14349.67|14394.72|14394.72|14401.41|14401.41|14344.36|14344.36|0
1585236900000|2020-03-26 15:35:00|14393.99|14393.99|14402.8|14402.8|14433.99|14433.99|14376.07|14376.07|0
1585237200000|2020-03-26 15:40:00|14405.64|14405.64|14442.06|14442.06|14446.06|14446.06|14405.64|14405.64|0
1585237500000|2020-03-26 15:45:00|14442.18|14442.18|14414.95|14414.95|14459.71|14459.71|14407.63|14407.63|0
1585237800000|2020-03-26 15:50:00|14417.05|14417.05|14444.23|14444.23|14466.51|14466.51|14410.9|14410.9|0
1585238100000|2020-03-26 15:55:00|14444.46|14444.46|14403.01|14403.01|14445.25|14445.25|14379.04|14379.04|0
1585238400000|2020-03-26 16:00:00|14403.28|14403.28|14434.95|14434.95|14452.76|14452.76|14403.28|14403.28|0
1585238700000|2020-03-26 16:05:00|14436.37|14436.37|14409.47|14409.47|14436.44|14436.44|14401.66|14401.66|0
1585239000000|2020-03-26 16:10:00|14410.89|14410.89|14379.88|14379.88|14413.06|14413.06|14378.77|14378.77|0
1585239300000|2020-03-26 16:15:00|14380.08|14380.08|14382.06|14382.06|14397.28|14397.28|14371.31|14371.31|0
1585239600000|2020-03-26 16:20:00|14382.31|14382.31|14414.61|14414.61|14425.86|14425.86|14382.31|14382.31|0
1585239900000|2020-03-26 16:25:00|14415.71|14415.71|14471.26|14471.26|14487.58|14487.58|14415.34|14415.34|0
1585296900000|2020-03-27 08:15:00|14116.49|14116.49|14135.85|14135.85|14154.07|14154.07|14095.29|14095.29|0
1585297200000|2020-03-27 08:20:00|14141.52|14141.52|14206.62|14206.62|14206.62|14206.62|14117.52|14117.52|0
1585297500000|2020-03-27 08:25:00|14207.73|14207.73|14302.95|14302.95|14302.95|14302.95|14203.35|14203.35|0
1585297800000|2020-03-27 08:30:00|14300.11|14300.11|14310.62|14310.62|14361.43|14361.43|14281.81|14281.81|0
1585298100000|2020-03-27 08:35:00|14310.88|14310.88|14290.38|14290.38|14327.5|14327.5|14216.07|14216.07|0
1585298400000|2020-03-27 08:40:00|14290.27|14290.27|14270.83|14270.83|14309.14|14309.14|14270.83|14270.83|0
1585298700000|2020-03-27 08:45:00|14270.27|14270.27|14256.87|14256.87|14298.05|14298.05|14241.85|14241.85|0
1585299000000|2020-03-27 08:50:00|14262.55|14262.55|14247.27|14247.27|14266.8|14266.8|14198.66|14198.66|0
1585299300000|2020-03-27 08:55:00|14243.02|14243.02|14221.19|14221.19|14243.02|14243.02|14211.36|14211.36|0
1585299600000|2020-03-27 09:00:00|14221.42|14221.42|14238.84|14238.84|14256.15|14256.15|14206.86|14206.86|0
1585299900000|2020-03-27 09:05:00|14238.29|14238.29|14241.75|14241.75|14266.76|14266.76|14218.38|14218.38|0
1585300200000|2020-03-27 09:10:00|14238.91|14238.91|14214.37|14214.37|14245.85|14245.85|14197.48|14197.48|0
1585300500000|2020-03-27 09:15:00|14213.05|14213.05|14221.65|14221.65|14247.14|14247.14|14194.77|14194.77|0
1585300800000|2020-03-27 09:20:00|14224.48|14224.48|14229.11|14229.11|14229.58|14229.58|14198.99|14198.99|0
1585301100000|2020-03-27 09:25:00|14231.95|14231.95|14245.03|14245.03|14263.19|14263.19|14222.55|14222.55|0
1585301400000|2020-03-27 09:30:00|14244.77|14244.77|14243.77|14243.77|14244.77|14244.77|14222.45|14222.45|0
1585301700000|2020-03-27 09:35:00|14240.93|14240.93|14278.03|14278.03|14292.64|14292.64|14240.93|14240.93|0
1585302000000|2020-03-27 09:40:00|14277.8|14277.8|14342.81|14342.81|14344.23|14344.23|14277.8|14277.8|0
1585302300000|2020-03-27 09:45:00|14342.53|14342.53|14360.47|14360.47|14379.19|14379.19|14338.22|14338.22|0
1585302600000|2020-03-27 09:50:00|14360.23|14360.23|14375.75|14375.75|14400.58|14400.58|14360.23|14360.23|0
1585302900000|2020-03-27 09:55:00|14375.27|14375.27|14409.63|14409.63|14412.97|14412.97|14372.7|14372.7|0
1585303200000|2020-03-27 10:00:00|14406.79|14406.79|14416.82|14416.82|14427.74|14427.74|14390.83|14390.83|0
1585303500000|2020-03-27 10:05:00|14415.24|14415.24|14406.73|14406.73|14416.69|14416.69|14388.61|14388.61|0
1585303800000|2020-03-27 10:10:00|14405.32|14405.32|14431.12|14431.12|14433.6|14433.6|14392.88|14392.88|0
1585304100000|2020-03-27 10:15:00|14431.83|14431.83|14359.42|14359.42|14445.88|14445.88|14355.1|14355.1|0
1585304400000|2020-03-27 10:20:00|14360.13|14360.13|14372.82|14372.82|14377.62|14377.62|14354.43|14354.43|0
1585304700000|2020-03-27 10:25:00|14376.39|14376.39|14390.54|14390.54|14429.06|14429.06|14373.61|14373.61|0
1585305000000|2020-03-27 10:30:00|14390.8|14390.8|14412.43|14412.43|14415.27|14415.27|14378.06|14378.06|0
1585305300000|2020-03-27 10:35:00|14409.59|14409.59|14404.84|14404.84|14424.8|14424.8|14392.64|14392.64|0
1585305600000|2020-03-27 10:40:00|14405.9|14405.9|14392.4|14392.4|14414.37|14414.37|14382.88|14382.88|0
1585305900000|2020-03-27 10:45:00|14388.15|14388.15|14396.27|14396.27|14401.29|14401.29|14377.99|14377.99|0
1585306200000|2020-03-27 10:50:00|14396.81|14396.81|14358.34|14358.34|14396.81|14396.81|14356.91|14356.91|0
1585306500000|2020-03-27 10:55:00|14356.66|14356.66|14348.76|14348.76|14367.92|14367.92|14340.97|14340.97|0
1585306800000|2020-03-27 11:00:00|14350.53|14350.53|14366.07|14366.07|14366.07|14366.07|14343.12|14343.12|0
1585307100000|2020-03-27 11:05:00|14365.71|14365.71|14369.79|14369.79|14372.88|14372.88|14349.13|14349.13|0
1585307400000|2020-03-27 11:10:00|14371.21|14371.21|14330.3|14330.3|14375.43|14375.43|14329.26|14329.26|0
1585307700000|2020-03-27 11:15:00|14329.93|14329.93|14297.77|14297.77|14333.82|14333.82|14278.39|14278.39|0
1585308000000|2020-03-27 11:20:00|14297.4|14297.4|14274.65|14274.65|14301.69|14301.69|14271.17|14271.17|0
1585308300000|2020-03-27 11:25:00|14273.22|14273.22|14233.37|14233.37|14285.54|14285.54|14232.74|14232.74|0
1585308600000|2020-03-27 11:30:00|14233.62|14233.62|14199.08|14199.08|14238.73|14238.73|14197.66|14197.66|0
1585308900000|2020-03-27 11:35:00|14197.66|14197.66|14188.92|14188.92|14214.55|14214.55|14178.81|14178.81|0
1585309200000|2020-03-27 11:40:00|14188.69|14188.69|14174.3|14174.3|14195.3|14195.3|14154.56|14154.56|0
1585309500000|2020-03-27 11:45:00|14172.88|14172.88|14173.92|14173.92|14192.26|14192.26|14172.5|14172.5|0
1585309800000|2020-03-27 11:50:00|14173.68|14173.68|14135.4|14135.4|14174.63|14174.63|14124.27|14124.27|0
1585310100000|2020-03-27 11:55:00|14133.61|14133.61|14146.61|14146.61|14147.93|14147.93|14119.83|14119.83|0
1585310400000|2020-03-27 12:00:00|14146.87|14146.87|14156.26|14156.26|14159.63|14159.63|14126.31|14126.31|0
1585310700000|2020-03-27 12:05:00|14159.11|14159.11|14144.92|14144.92|14161.8|14161.8|14141.92|14141.92|0
1585311000000|2020-03-27 12:10:00|14144.98|14144.98|14151.12|14151.12|14161.26|14161.26|14139.24|14139.24|0
1585311300000|2020-03-27 12:15:00|14146.87|14146.87|14126.93|14126.93|14146.87|14146.87|14116.27|14116.27|0
1585311600000|2020-03-27 12:20:00|14126.09|14126.09|14113.05|14113.05|14132.97|14132.97|14112.52|14112.52|0
1585311900000|2020-03-27 12:25:00|14115.41|14115.41|14150.58|14150.58|14150.58|14150.58|14115.41|14115.41|0
1585312200000|2020-03-27 12:30:00|14150.82|14150.82|14141.82|14141.82|14160.73|14160.73|14136.8|14136.8|0
1585312500000|2020-03-27 12:35:00|14141.29|14141.29|14143.24|14143.24|14158.27|14158.27|14121.33|14121.33|0
1585312800000|2020-03-27 12:40:00|14143.97|14143.97|14128.56|14128.56|14145.3|14145.3|14121.74|14121.74|0
1585313100000|2020-03-27 12:45:00|14128.74|14128.74|14099.86|14099.86|14131.94|14131.94|14099.86|14099.86|0
1585313400000|2020-03-27 12:50:00|14100.22|14100.22|14102.28|14102.28|14117.71|14117.71|14093.45|14093.45|0
1585313700000|2020-03-27 12:55:00|14100.24|14100.24|14098.98|14098.98|14108.64|14108.64|14076.59|14076.59|0
1585314000000|2020-03-27 13:00:00|14096.14|14096.14|14098.89|14098.89|14115.02|14115.02|14086.17|14086.17|0
1585314300000|2020-03-27 13:05:00|14098.36|14098.36|14182.82|14182.82|14182.82|14182.82|14098.36|14098.36|0
1585314600000|2020-03-27 13:10:00|14185.65|14185.65|14148.44|14148.44|14186.39|14186.39|14137.09|14137.09|0
1585314900000|2020-03-27 13:15:00|14148.81|14148.81|14149.59|14149.59|14154.05|14154.05|14135.38|14135.38|0
1585315200000|2020-03-27 13:20:00|14149.85|14149.85|14186.06|14186.06|14190.67|14190.67|14147.01|14147.01|0
1585315500000|2020-03-27 13:25:00|14186.59|14186.59|14226.12|14226.12|14234.83|14234.83|14183.76|14183.76|0
1585315800000|2020-03-27 13:30:00|14231.8|14231.8|14202.49|14202.49|14256.36|14256.36|14192.26|14192.26|0
1585316100000|2020-03-27 13:35:00|14208.17|14208.17|14200.66|14200.66|14226.86|14226.86|14191.91|14191.91|0
1585316400000|2020-03-27 13:40:00|14199.61|14199.61|14190.68|14190.68|14204.89|14204.89|14169.32|14169.32|0
1585316700000|2020-03-27 13:45:00|14190.42|14190.42|14180.33|14180.33|14197.47|14197.47|14165.37|14165.37|0
1585317000000|2020-03-27 13:50:00|14181.13|14181.13|14167.26|14167.26|14197.55|14197.55|14159.14|14159.14|0
1585317300000|2020-03-27 13:55:00|14168.39|14168.39|14182.39|14182.39|14203.38|14203.38|14161.38|14161.38|0
1585317600000|2020-03-27 14:00:00|14178.13|14178.13|14172.75|14172.75|14179.33|14179.33|14168.8|14168.8|0
1585317900000|2020-03-27 14:05:00|14171.68|14171.68|14178.11|14178.11|14186.01|14186.01|14145.66|14145.66|0
1585318200000|2020-03-27 14:10:00|14179.53|14179.53|14177.21|14177.21|14185.88|14185.88|14167.57|14167.57|0
1585318500000|2020-03-27 14:15:00|14177.43|14177.43|14144.22|14144.22|14181.03|14181.03|14114.09|14114.09|0
1585318800000|2020-03-27 14:20:00|14144.57|14144.57|14169|14169|14181.01|14181.01|14144.57|14144.57|0
1585319100000|2020-03-27 14:25:00|14168.94|14168.94|14168|14168|14173.65|14173.65|14135.5|14135.5|0
1585319400000|2020-03-27 14:30:00|14168.71|14168.71|14050.61|14050.61|14171.55|14171.55|14039.95|14039.95|0
1585319700000|2020-03-27 14:35:00|14053.44|14053.44|14068.52|14068.52|14102|14102|14045.01|14045.01|0
1585320000000|2020-03-27 14:40:00|14065.68|14065.68|14056.16|14056.16|14143.81|14143.81|14054.75|14054.75|0
1585320300000|2020-03-27 14:45:00|14057.58|14057.58|14066.09|14066.09|14084.71|14084.71|14003.18|14003.18|0
1585320600000|2020-03-27 14:50:00|14083.11|14083.11|14124.56|14124.56|14131.39|14131.39|14082.43|14082.43|0
1585320900000|2020-03-27 14:55:00|14124.92|14124.92|14094.9|14094.9|14125.44|14125.44|14077.38|14077.38|0
1585321200000|2020-03-27 15:00:00|14094.84|14094.84|14131.59|14131.59|14131.59|14131.59|14092.24|14092.24|0
1585321500000|2020-03-27 15:05:00|14132.27|14132.27|14183.84|14183.84|14183.84|14183.84|14106.81|14106.81|0
1585321800000|2020-03-27 15:10:00|14181|14181|14204.05|14204.05|14226.1|14226.1|14173.75|14173.75|0
1585322100000|2020-03-27 15:15:00|14208.31|14208.31|14235.05|14235.05|14245.38|14245.38|14208.31|14208.31|0
1585322400000|2020-03-27 15:20:00|14234.56|14234.56|14265.61|14265.61|14266.14|14266.14|14221.16|14221.16|0
1585322700000|2020-03-27 15:25:00|14266.14|14266.14|14267.09|14267.09|14280.79|14280.79|14237.19|14237.19|0
1585323000000|2020-03-27 15:30:00|14271.35|14271.35|14257.61|14257.61|14274.43|14274.43|14237.5|14237.5|0
1585323300000|2020-03-27 15:35:00|14264.71|14264.71|14284.04|14284.04|14297.83|14297.83|14259.34|14259.34|0
1585323600000|2020-03-27 15:40:00|14284.22|14284.22|14225.9|14225.9|14302.11|14302.11|14216.58|14216.58|0
1585323900000|2020-03-27 15:45:00|14226.27|14226.27|14189.74|14189.74|14250.31|14250.31|14182.76|14182.76|0
1585324200000|2020-03-27 15:50:00|14192.58|14192.58|14220.32|14220.32|14246.16|14246.16|14192.58|14192.58|0
1585324500000|2020-03-27 15:55:00|14220.55|14220.55|14206.95|14206.95|14263.87|14263.87|14205.56|14205.56|0
1585324800000|2020-03-27 16:00:00|14204.11|14204.11|14186.63|14186.63|14215.78|14215.78|14181.66|14181.66|0
1585325100000|2020-03-27 16:05:00|14183.8|14183.8|14165.05|14165.05|14208.89|14208.89|14163.39|14163.39|0
1585325400000|2020-03-27 16:10:00|14164.83|14164.83|14168.41|14168.41|14181.66|14181.66|14146.78|14146.78|0
1585325700000|2020-03-27 16:15:00|14168.52|14168.52|14220.98|14220.98|14228.52|14228.52|14164.96|14164.96|0
1585326000000|2020-03-27 16:20:00|14220.7|14220.7|14213.39|14213.39|14251.9|14251.9|14213.39|14213.39|0
1585326300000|2020-03-27 16:25:00|14213.65|14213.65|14239.36|14239.36|14253.98|14253.98|14165.36|14165.36|0
1585552500000|2020-03-30 07:15:00|14118.69|14118.69|13979.68|13979.68|14118.69|14118.69|13976.82|13976.82|0
1585552800000|2020-03-30 07:20:00|13971.72|13971.72|13951.26|13951.26|14014.82|14014.82|13936.79|13936.79|0
1585553100000|2020-03-30 07:25:00|13949.84|13949.84|13885.51|13885.51|13958.06|13958.06|13885.51|13885.51|0
1585553400000|2020-03-30 07:30:00|13885.12|13885.12|13898.92|13898.92|13937.55|13937.55|13872.84|13872.84|0
1585553700000|2020-03-30 07:35:00|13906.02|13906.02|13856.05|13856.05|13906.02|13906.02|13854.99|13854.99|0
1585554000000|2020-03-30 07:40:00|13855.28|13855.28|13843.66|13843.66|13892.66|13892.66|13841.62|13841.62|0
1585554300000|2020-03-30 07:45:00|13842.87|13842.87|13841.79|13841.79|13871.66|13871.66|13809.56|13809.56|0
1585554600000|2020-03-30 07:50:00|13841.59|13841.59|13805.24|13805.24|13848.68|13848.68|13791.08|13791.08|0
1585554900000|2020-03-30 07:55:00|13805|13805|13775.31|13775.31|13820.76|13820.76|13767.29|13767.29|0
1585555200000|2020-03-30 08:00:00|13774.23|13774.23|13835.05|13835.05|13840.72|13840.72|13749.82|13749.82|0
1585555500000|2020-03-30 08:05:00|13835.56|13835.56|13895.32|13895.32|13915.75|13915.75|13830.53|13830.53|0
1585555800000|2020-03-30 08:10:00|13896.03|13896.03|13919.76|13919.76|13924.81|13924.81|13871.38|13871.38|0
1585556100000|2020-03-30 08:15:00|13920.16|13920.16|13911.69|13911.69|13952.87|13952.87|13911.69|13911.69|0
1585556400000|2020-03-30 08:20:00|13911.43|13911.43|13907.19|13907.19|13958.84|13958.84|13883.23|13883.23|0
1585556700000|2020-03-30 08:25:00|13907.55|13907.55|13882.23|13882.23|13909.35|13909.35|13842.62|13842.62|0
1585557000000|2020-03-30 08:30:00|13882.35|13882.35|13918.27|13918.27|13918.27|13918.27|13866.72|13866.72|0
1585557300000|2020-03-30 08:35:00|13919.01|13919.01|13911.53|13911.53|13931.13|13931.13|13892.56|13892.56|0
1585557600000|2020-03-30 08:40:00|13917.21|13917.21|13990.89|13990.89|13991.63|13991.63|13917.21|13917.21|0
1585557900000|2020-03-30 08:45:00|13991.35|13991.35|13984.64|13984.64|14002.68|14002.68|13975.83|13975.83|0
1585558200000|2020-03-30 08:50:00|13983.92|13983.92|13960.97|13960.97|13987.19|13987.19|13955.82|13955.82|0
1585558500000|2020-03-30 08:55:00|13961.22|13961.22|13975.02|13975.02|13986.2|13986.2|13952.93|13952.93|0
1585558800000|2020-03-30 09:00:00|13977.86|13977.86|13980.65|13980.65|14005.5|14005.5|13975.79|13975.79|0
1585559100000|2020-03-30 09:05:00|13979.24|13979.24|14007.36|14007.36|14025.64|14025.64|13979.24|13979.24|0
1585559400000|2020-03-30 09:10:00|14004.52|14004.52|14020.65|14020.65|14051.02|14051.02|14004.52|14004.52|0
1585559700000|2020-03-30 09:15:00|14023.13|14023.13|14053.82|14053.82|14056.25|14056.25|14017.45|14017.45|0
1585560000000|2020-03-30 09:20:00|14049.66|14049.66|14076.6|14076.6|14076.6|14076.6|14043.1|14043.1|0
1585560300000|2020-03-30 09:25:00|14076.87|14076.87|14146.91|14146.91|14148.07|14148.07|14070.61|14070.61|0
1585560600000|2020-03-30 09:30:00|14146.4|14146.4|14138.89|14138.89|14157.14|14157.14|14118.25|14118.25|0
1585560900000|2020-03-30 09:35:00|14139.25|14139.25|14139.32|14139.32|14159.15|14159.15|14126.65|14126.65|0
1585561200000|2020-03-30 09:40:00|14143.58|14143.58|14124.86|14124.86|14170.92|14170.92|14120.48|14120.48|0
1585561500000|2020-03-30 09:45:00|14123.81|14123.81|14074.23|14074.23|14124.86|14124.86|14074.23|14074.23|0
1585561800000|2020-03-30 09:50:00|14072.8|14072.8|14063.6|14063.6|14106|14106|14044.55|14044.55|0
1585562100000|2020-03-30 09:55:00|14063|14063|14029.3|14029.3|14070.15|14070.15|14021.31|14021.31|0
1585562400000|2020-03-30 10:00:00|14028.23|14028.23|14081.32|14081.32|14081.79|14081.79|14027.31|14027.31|0
1585562700000|2020-03-30 10:05:00|14081.49|14081.49|14079.04|14079.04|14088.43|14088.43|14054.11|14054.11|0
1585563000000|2020-03-30 10:10:00|14079.75|14079.75|14076.21|14076.21|14086|14086|14067.1|14067.1|0
1585563300000|2020-03-30 10:15:00|14072.52|14072.52|14076.94|14076.94|14076.94|14076.94|14050.28|14050.28|0
1585563600000|2020-03-30 10:20:00|14076.42|14076.42|14078.82|14078.82|14093.72|14093.72|14062.7|14062.7|0
1585563900000|2020-03-30 10:25:00|14079.55|14079.55|14085.57|14085.57|14086.64|14086.64|14051.24|14051.24|0
1585564200000|2020-03-30 10:30:00|14085.83|14085.83|14083.87|14083.87|14102.63|14102.63|14082.97|14082.97|0
1585564500000|2020-03-30 10:35:00|14081.04|14081.04|14082.01|14082.01|14085.16|14085.16|14053.1|14053.1|0
1585564800000|2020-03-30 10:40:00|14087.69|14087.69|14117.22|14117.22|14122.73|14122.73|14087.69|14087.69|0
1585565100000|2020-03-30 10:45:00|14116.87|14116.87|14097.13|14097.13|14122.95|14122.95|14096.76|14096.76|0
1585565400000|2020-03-30 10:50:00|14097.19|14097.19|14103.08|14103.08|14125.54|14125.54|14089.08|14089.08|0
1585565700000|2020-03-30 10:55:00|14102.81|14102.81|14106.52|14106.52|14106.52|14106.52|14077.07|14077.07|0
1585566000000|2020-03-30 11:00:00|14107.55|14107.55|14109.6|14109.6|14138.99|14138.99|14085.96|14085.96|0
1585566300000|2020-03-30 11:05:00|14104.93|14104.93|14106.12|14106.12|14125.04|14125.04|14095.88|14095.88|0
1585566600000|2020-03-30 11:10:00|14110.38|14110.38|14111.03|14111.03|14126.84|14126.84|14096.92|14096.92|0
1585566900000|2020-03-30 11:15:00|14110.12|14110.12|14122.28|14122.28|14122.28|14122.28|14100.63|14100.63|0
1585567200000|2020-03-30 11:20:00|14120.86|14120.86|14116.99|14116.99|14123.94|14123.94|14095.95|14095.95|0
1585567500000|2020-03-30 11:25:00|14116.75|14116.75|14095.78|14095.78|14120.71|14120.71|14074.51|14074.51|0
1585567800000|2020-03-30 11:30:00|14095.52|14095.52|14078.66|14078.66|14110.95|14110.95|14078.66|14078.66|0
1585568100000|2020-03-30 11:35:00|14079.4|14079.4|14097.29|14097.29|14133.53|14133.53|14078.98|14078.98|0
1585568400000|2020-03-30 11:40:00|14094.45|14094.45|14038.69|14038.69|14103.46|14103.46|14038.69|14038.69|0
1585568700000|2020-03-30 11:45:00|14038.63|14038.63|14053.92|14053.92|14057.49|14057.49|14038.02|14038.02|0
1585569000000|2020-03-30 11:50:00|14056.76|14056.76|14045.7|14045.7|14056.98|14056.98|14041.14|14041.14|0
1585569300000|2020-03-30 11:55:00|14045.9|14045.9|14038.26|14038.26|14052.37|14052.37|14032.33|14032.33|0
1585569600000|2020-03-30 12:00:00|14037.99|14037.99|14045.91|14045.91|14056.25|14056.25|14029.93|14029.93|0
1585569900000|2020-03-30 12:05:00|14045.56|14045.56|14093.36|14093.36|14099.48|14099.48|14041.58|14041.58|0
1585570200000|2020-03-30 12:10:00|14093.75|14093.75|14118.42|14118.42|14148.11|14148.11|14089.26|14089.26|0
1585570500000|2020-03-30 12:15:00|14117.32|14117.32|14195.89|14195.89|14200.41|14200.41|14117.32|14117.32|0
1585570800000|2020-03-30 12:20:00|14193.13|14193.13|14238.81|14238.81|14278.36|14278.36|14190.29|14190.29|0
1585571100000|2020-03-30 12:25:00|14239.58|14239.58|14315.27|14315.27|14329.83|14329.83|14239.33|14239.33|0
1585571400000|2020-03-30 12:30:00|14315.03|14315.03|14335.65|14335.65|14343.37|14343.37|14300.63|14300.63|0
1585571700000|2020-03-30 12:35:00|14334.92|14334.92|14347.36|14347.36|14347.36|14347.36|14311.24|14311.24|0
1585572000000|2020-03-30 12:40:00|14347.72|14347.72|14309.28|14309.28|14353.38|14353.38|14309.28|14309.28|0
1585572300000|2020-03-30 12:45:00|14307.92|14307.92|14267.51|14267.51|14323.89|14323.89|14267.51|14267.51|0
1585572600000|2020-03-30 12:50:00|14267.57|14267.57|14200.83|14200.83|14268.48|14268.48|14200.57|14200.57|0
1585572900000|2020-03-30 12:55:00|14201.19|14201.19|14202.43|14202.43|14225.94|14225.94|14185.23|14185.23|0
1585573200000|2020-03-30 13:00:00|14202.59|14202.59|14182.28|14182.28|14229.66|14229.66|14176.83|14176.83|0
1585573500000|2020-03-30 13:05:00|14183|14183|14210.29|14210.29|14218.56|14218.56|14179.58|14179.58|0
1585573800000|2020-03-30 13:10:00|14213.12|14213.12|14222.63|14222.63|14225.62|14225.62|14205.59|14205.59|0
1585574100000|2020-03-30 13:15:00|14223.54|14223.54|14217.2|14217.2|14229.22|14229.22|14201.45|14201.45|0
1585574400000|2020-03-30 13:20:00|14217.66|14217.66|14234.85|14234.85|14235.53|14235.53|14213.12|14213.12|0
1585574700000|2020-03-30 13:25:00|14232.01|14232.01|14245.39|14245.39|14245.9|14245.9|14218.31|14218.31|0
1585575000000|2020-03-30 13:30:00|14244.84|14244.84|14262.6|14262.6|14317.19|14317.19|14238.05|14238.05|0
1585575300000|2020-03-30 13:35:00|14262.05|14262.05|14268.43|14268.43|14273.62|14273.62|14240.44|14240.44|0
1585575600000|2020-03-30 13:40:00|14268.26|14268.26|14275.97|14275.97|14279.84|14279.84|14230.13|14230.13|0
1585575900000|2020-03-30 13:45:00|14277.39|14277.39|14275.27|14275.27|14287.71|14287.71|14263.03|14263.03|0
1585576200000|2020-03-30 13:50:00|14275.04|14275.04|14275|14275|14305.73|14305.73|14272.47|14272.47|0
1585576500000|2020-03-30 13:55:00|14274.74|14274.74|14285.17|14285.17|14300.29|14300.29|14273.14|14273.14|0
1585576800000|2020-03-30 14:00:00|14284.81|14284.81|14305.47|14305.47|14310.4|14310.4|14282.69|14282.69|0
1585577100000|2020-03-30 14:05:00|14305.7|14305.7|14308.31|14308.31|14316.81|14316.81|14303.18|14303.18|0
1585577400000|2020-03-30 14:10:00|14305.48|14305.48|14337.17|14337.17|14341.95|14341.95|14281.42|14281.42|0
1585577700000|2020-03-30 14:15:00|14337.37|14337.37|14345.2|14345.2|14351.87|14351.87|14322.76|14322.76|0
1585578000000|2020-03-30 14:20:00|14344.8|14344.8|14361.82|14361.82|14364.26|14364.26|14294.84|14294.84|0
1585578300000|2020-03-30 14:25:00|14361.62|14361.62|14365.03|14365.03|14366.19|14366.19|14335.98|14335.98|0
1585578600000|2020-03-30 14:30:00|14366.45|14366.45|14387.26|14387.26|14394.95|14394.95|14362.09|14362.09|0
1585578900000|2020-03-30 14:35:00|14388.69|14388.69|14404.68|14404.68|14413.27|14413.27|14388.49|14388.49|0
1585579200000|2020-03-30 14:40:00|14405.04|14405.04|14418.06|14418.06|14426.77|14426.77|14378.01|14378.01|0
1585579500000|2020-03-30 14:45:00|14413.8|14413.8|14400.25|14400.25|14413.8|14413.8|14376.19|14376.19|0
1585579800000|2020-03-30 14:50:00|14402.07|14402.07|14390.39|14390.39|14407.36|14407.36|14385.18|14385.18|0
1585580100000|2020-03-30 14:55:00|14390.59|14390.59|14387.49|14387.49|14415.2|14415.2|14384.36|14384.36|0
1585580400000|2020-03-30 15:00:00|14386.94|14386.94|14392.98|14392.98|14399.67|14399.67|14379.89|14379.89|0
1585580700000|2020-03-30 15:05:00|14393.04|14393.04|14403.08|14403.08|14412.08|14412.08|14385.23|14385.23|0
1585581000000|2020-03-30 15:10:00|14403.32|14403.32|14437.72|14437.72|14438.43|14438.43|14403.32|14403.32|0
1585581300000|2020-03-30 15:15:00|14437.97|14437.97|14486.52|14486.52|14486.88|14486.88|14437.61|14437.61|0
1585581600000|2020-03-30 15:20:00|14487.49|14487.49|14457.05|14457.05|14489.25|14489.25|14444.73|14444.73|0
1585581900000|2020-03-30 15:25:00|14455.63|14455.63|14460.67|14460.67|14467.94|14467.94|14438.92|14438.92|0
1585638900000|2020-03-31 07:15:00|14507.48|14507.48|14506.89|14506.89|14545.82|14545.82|14487.55|14487.55|0
1585639200000|2020-03-31 07:20:00|14510.14|14510.14|14571.52|14571.52|14574.26|14574.26|14494.18|14494.18|0
1585639500000|2020-03-31 07:25:00|14571.06|14571.06|14560.92|14560.92|14572.6|14572.6|14479.43|14479.43|0
1585639800000|2020-03-31 07:30:00|14556.66|14556.66|14579.18|14579.18|14618.35|14618.35|14552.33|14552.33|0
1585640100000|2020-03-31 07:35:00|14574.93|14574.93|14490.55|14490.55|14575.36|14575.36|14486.05|14486.05|0
1585640400000|2020-03-31 07:40:00|14489.82|14489.82|14420.17|14420.17|14489.82|14489.82|14420.17|14420.17|0
1585640700000|2020-03-31 07:45:00|14430.11|14430.11|14472.43|14472.43|14477.15|14477.15|14407.89|14407.89|0
1585641000000|2020-03-31 07:50:00|14474.39|14474.39|14466.9|14466.9|14499.78|14499.78|14466.9|14466.9|0
1585641300000|2020-03-31 07:55:00|14467.69|14467.69|14444.48|14444.48|14472.42|14472.42|14426.96|14426.96|0
1585641600000|2020-03-31 08:00:00|14445.27|14445.27|14490.45|14490.45|14490.45|14490.45|14444.93|14444.93|0
1585641900000|2020-03-31 08:05:00|14473.42|14473.42|14540.17|14540.17|14552.07|14552.07|14473.42|14473.42|0
1585642200000|2020-03-31 08:10:00|14540.63|14540.63|14525.89|14525.89|14542.22|14542.22|14512.42|14512.42|0
1585642500000|2020-03-31 08:15:00|14530.14|14530.14|14490.59|14490.59|14531.31|14531.31|14488.06|14488.06|0
1585642800000|2020-03-31 08:20:00|14491.66|14491.66|14495.31|14495.31|14502.8|14502.8|14480.65|14480.65|0
1585643100000|2020-03-31 08:25:00|14495.59|14495.59|14502|14502|14509.09|14509.09|14476.76|14476.76|0
1585643400000|2020-03-31 08:30:00|14501.44|14501.44|14500.03|14500.03|14508.83|14508.83|14480.68|14480.68|0
1585643700000|2020-03-31 08:35:00|14502.89|14502.89|14474.42|14474.42|14505.64|14505.64|14465.5|14465.5|0
1585644000000|2020-03-31 08:40:00|14478.38|14478.38|14494.62|14494.62|14513.86|14513.86|14478.38|14478.38|0
1585644300000|2020-03-31 08:45:00|14494.38|14494.38|14476.23|14476.23|14496.58|14496.58|14466.61|14466.61|0
1585644600000|2020-03-31 08:50:00|14473.4|14473.4|14453.81|14453.81|14478.47|14478.47|14453.81|14453.81|0
1585644900000|2020-03-31 08:55:00|14453.29|14453.29|14461.99|14461.99|14465.31|14465.31|14452.27|14452.27|0
1585645200000|2020-03-31 09:00:00|14461.28|14461.28|14433.9|14433.9|14461.5|14461.5|14429.82|14429.82|0
1585645500000|2020-03-31 09:05:00|14429.64|14429.64|14451.69|14451.69|14452.14|14452.14|14422.41|14422.41|0
1585645800000|2020-03-31 09:10:00|14449|14449|14446.75|14446.75|14452.1|14452.1|14438.61|14438.61|0
1585646100000|2020-03-31 09:15:00|14446.19|14446.19|14424.28|14424.28|14446.19|14446.19|14404.86|14404.86|0
1585646400000|2020-03-31 09:20:00|14423.83|14423.83|14420.03|14420.03|14431.59|14431.59|14415.91|14415.91|0
1585646700000|2020-03-31 09:25:00|14420.43|14420.43|14425.15|14425.15|14426.28|14426.28|14414.91|14414.91|0
1585647000000|2020-03-31 09:30:00|14424.93|14424.93|14446.57|14446.57|14454.39|14454.39|14424.47|14424.47|0
1585647300000|2020-03-31 09:35:00|14445.15|14445.15|14431.67|14431.67|14445.15|14445.15|14423.03|14423.03|0
1585647600000|2020-03-31 09:40:00|14431.95|14431.95|14427.6|14427.6|14445.97|14445.97|14424.34|14424.34|0
1585647900000|2020-03-31 09:45:00|14427.84|14427.84|14450.26|14450.26|14450.26|14450.26|14418.91|14418.91|0
1585648200000|2020-03-31 09:50:00|14450.99|14450.99|14474.1|14474.1|14477.79|14477.79|14450.5|14450.5|0
1585648500000|2020-03-31 09:55:00|14469.84|14469.84|14461.82|14461.82|14475.57|14475.57|14455.05|14455.05|0
1585648800000|2020-03-31 10:00:00|14465.92|14465.92|14457.54|14457.54|14466.82|14466.82|14448.45|14448.45|0
1585649100000|2020-03-31 10:05:00|14452.91|14452.91|14428.75|14428.75|14452.91|14452.91|14412.5|14412.5|0
1585649400000|2020-03-31 10:10:00|14428.99|14428.99|14408.31|14408.31|14428.99|14428.99|14408.31|14408.31|0
1585649700000|2020-03-31 10:15:00|14407.95|14407.95|14378.31|14378.31|14407.95|14407.95|14370.3|14370.3|0
1585650000000|2020-03-31 10:20:00|14376.9|14376.9|14338.81|14338.81|14384.65|14384.65|14332.72|14332.72|0
1585650300000|2020-03-31 10:25:00|14335.55|14335.55|14324.9|14324.9|14347.42|14347.42|14324.1|14324.1|0
1585650600000|2020-03-31 10:30:00|14323.99|14323.99|14309.04|14309.04|14324.48|14324.48|14292.03|14292.03|0
1585650900000|2020-03-31 10:35:00|14308.81|14308.81|14295.67|14295.67|14308.81|14308.81|14260.55|14260.55|0
1585651200000|2020-03-31 10:40:00|14295.93|14295.93|14354.86|14354.86|14368.71|14368.71|14295.67|14295.67|0
1585651500000|2020-03-31 10:45:00|14355.2|14355.2|14355.16|14355.16|14369.67|14369.67|14351.23|14351.23|0
1585651800000|2020-03-31 10:50:00|14353.8|14353.8|14376.55|14376.55|14391.18|14391.18|14349.81|14349.81|0
1585652100000|2020-03-31 10:55:00|14376.19|14376.19|14392|14392|14394.84|14394.84|14356.85|14356.85|0
1585652400000|2020-03-31 11:00:00|14390.87|14390.87|14364.88|14364.88|14421.61|14421.61|14354.55|14354.55|0
1585652700000|2020-03-31 11:05:00|14366.27|14366.27|14393.71|14393.71|14402.82|14402.82|14356.27|14356.27|0
1585653000000|2020-03-31 11:10:00|14394.71|14394.71|14365.58|14365.58|14405.75|14405.75|14365.58|14365.58|0
1585653300000|2020-03-31 11:15:00|14367|14367|14396.85|14396.85|14422.59|14422.59|14367|14367|0
1585653600000|2020-03-31 11:20:00|14401.11|14401.11|14397.75|14397.75|14425.85|14425.85|14384.59|14384.59|0
1585653900000|2020-03-31 11:25:00|14397.39|14397.39|14388.41|14388.41|14407.5|14407.5|14382.14|14382.14|0
1585654200000|2020-03-31 11:30:00|14388.17|14388.17|14394.97|14394.97|14410.93|14410.93|14388.05|14388.05|0
1585654500000|2020-03-31 11:35:00|14389.29|14389.29|14396.99|14396.99|14397.54|14397.54|14378.44|14378.44|0
1585654800000|2020-03-31 11:40:00|14396.77|14396.77|14365.56|14365.56|14399.84|14399.84|14360.59|14360.59|0
1585655100000|2020-03-31 11:45:00|14365.1|14365.1|14425.12|14425.12|14427.75|14427.75|14358.14|14358.14|0
1585655400000|2020-03-31 11:50:00|14426.54|14426.54|14451.34|14451.34|14455.96|14455.96|14419.83|14419.83|0
1585655700000|2020-03-31 11:55:00|14447.09|14447.09|14438.45|14438.45|14460.87|14460.87|14434.15|14434.15|0
1585656000000|2020-03-31 12:00:00|14440.16|14440.16|14439.03|14439.03|14463.6|14463.6|14426.66|14426.66|0
1585656300000|2020-03-31 12:05:00|14437.61|14437.61|14407.24|14407.24|14437.61|14437.61|14386.45|14386.45|0
1585656600000|2020-03-31 12:10:00|14407.8|14407.8|14400.3|14400.3|14422.82|14422.82|14394.67|14394.67|0
1585656900000|2020-03-31 12:15:00|14399.16|14399.16|14382.59|14382.59|14416.35|14416.35|14369.43|14369.43|0
1585657200000|2020-03-31 12:20:00|14379.76|14379.76|14357.7|14357.7|14384.01|14384.01|14346.35|14346.35|0
1585657500000|2020-03-31 12:25:00|14357.48|14357.48|14346.67|14346.67|14385.31|14385.31|14346.67|14346.67|0
1585657800000|2020-03-31 12:30:00|14348.09|14348.09|14378.74|14378.74|14413.67|14413.67|14348.09|14348.09|0
1585658100000|2020-03-31 12:35:00|14378.44|14378.44|14383|14383|14413.14|14413.14|14375.14|14375.14|0
1585658400000|2020-03-31 12:40:00|14381.67|14381.67|14400.3|14400.3|14411.88|14411.88|14380.75|14380.75|0
1585658700000|2020-03-31 12:45:00|14401.03|14401.03|14423.77|14423.77|14423.77|14423.77|14389.1|14389.1|0
1585659000000|2020-03-31 12:50:00|14423.41|14423.41|14453.02|14453.02|14454.08|14454.08|14421|14421|0
1585659300000|2020-03-31 12:55:00|14454.44|14454.44|14463.87|14463.87|14471.54|14471.54|14451.82|14451.82|0
1585659600000|2020-03-31 13:00:00|14463.5|14463.5|14463.1|14463.1|14472.98|14472.98|14446.31|14446.31|0
1585659900000|2020-03-31 13:05:00|14462.84|14462.84|14480.57|14480.57|14484.72|14484.72|14457.37|14457.37|0
1585660200000|2020-03-31 13:10:00|14479.89|14479.89|14467.9|14467.9|14487.2|14487.2|14456.59|14456.59|0
1585660500000|2020-03-31 13:15:00|14467.41|14467.41|14451.06|14451.06|14471.14|14471.14|14441.54|14441.54|0
1585660800000|2020-03-31 13:20:00|14455.31|14455.31|14442.21|14442.21|14456.58|14456.58|14440.7|14440.7|0
1585661100000|2020-03-31 13:25:00|14441.96|14441.96|14452.89|14452.89|14462.78|14462.78|14421.22|14421.22|0
1585661400000|2020-03-31 13:30:00|14454.31|14454.31|14451.64|14451.64|14474.9|14474.9|14425.9|14425.9|0
1585661700000|2020-03-31 13:35:00|14450.27|14450.27|14441.87|14441.87|14461.68|14461.68|14432.7|14432.7|0
1585662000000|2020-03-31 13:40:00|14443.29|14443.29|14442.54|14442.54|14461.73|14461.73|14439.93|14439.93|0
1585662300000|2020-03-31 13:45:00|14442.29|14442.29|14393.39|14393.39|14450.37|14450.37|14383.81|14383.81|0
1585662600000|2020-03-31 13:50:00|14393.12|14393.12|14382.57|14382.57|14401.83|14401.83|14376.94|14376.94|0
1585662900000|2020-03-31 13:55:00|14382.93|14382.93|14387.73|14387.73|14408.26|14408.26|14378.61|14378.61|0
1585663200000|2020-03-31 14:00:00|14386.66|14386.66|14359.55|14359.55|14418.93|14418.93|14354.05|14354.05|0
1585663500000|2020-03-31 14:05:00|14358.13|14358.13|14340.36|14340.36|14369.61|14369.61|14340.14|14340.14|0
1585663800000|2020-03-31 14:10:00|14341.78|14341.78|14379.28|14379.28|14380.7|14380.7|14340.3|14340.3|0
1585664100000|2020-03-31 14:15:00|14377.85|14377.85|14410.04|14410.04|14413.06|14413.06|14373.05|14373.05|0
1585664400000|2020-03-31 14:20:00|14408.61|14408.61|14444.17|14444.17|14449.13|14449.13|14406.31|14406.31|0
1585664700000|2020-03-31 14:25:00|14444.41|14444.41|14436.86|14436.86|14448.16|14448.16|14420.39|14420.39|0
1585665000000|2020-03-31 14:30:00|14437.04|14437.04|14442.36|14442.36|14456.37|14456.37|14436.32|14436.32|0
1585665300000|2020-03-31 14:35:00|14442.73|14442.73|14457.24|14457.24|14472.36|14472.36|14442.73|14442.73|0
1585665600000|2020-03-31 14:40:00|14459.19|14459.19|14426.55|14426.55|14472.73|14472.73|14426.55|14426.55|0
1585665900000|2020-03-31 14:45:00|14425.87|14425.87|14381.53|14381.53|14425.87|14425.87|14377.75|14377.75|0
1585666200000|2020-03-31 14:50:00|14381.47|14381.47|14311.93|14311.93|14381.47|14381.47|14311.93|14311.93|0
1585666500000|2020-03-31 14:55:00|14307.68|14307.68|14284.59|14284.59|14315.09|14315.09|14272.83|14272.83|0
1585666800000|2020-03-31 15:00:00|14287.43|14287.43|14255.71|14255.71|14287.43|14287.43|14244.22|14244.22|0
1585667100000|2020-03-31 15:05:00|14257.13|14257.13|14272.9|14272.9|14278.45|14278.45|14252.87|14252.87|0
1585667400000|2020-03-31 15:10:00|14272.19|14272.19|14260.84|14260.84|14287.88|14287.88|14258|14258|0
1585667700000|2020-03-31 15:15:00|14261.11|14261.11|14289.71|14289.71|14289.71|14289.71|14231.05|14231.05|0
1585668000000|2020-03-31 15:20:00|14289.25|14289.25|14311.46|14311.46|14319.54|14319.54|14272.84|14272.84|0
1585668300000|2020-03-31 15:25:00|14315.72|14315.72|14432.14|14432.14|14451.78|14451.78|14303.12|14303.12|0
1585725300000|2020-04-01 07:15:00|14071.46|14071.46|14018.23|14018.23|14134.79|14134.79|14014|14014|0
1585725600000|2020-04-01 07:20:00|14021.06|14021.06|13979.66|13979.66|14055.09|14055.09|13973.06|13973.06|0
1585725900000|2020-04-01 07:25:00|13980.33|13980.33|13925.87|13925.87|14004.67|14004.67|13897.03|13897.03|0
1585726200000|2020-04-01 07:30:00|13917.36|13917.36|13906.98|13906.98|13957.06|13957.06|13903.49|13903.49|0
1585726500000|2020-04-01 07:35:00|13908.81|13908.81|13978.59|13978.59|13982.8|13982.8|13902.59|13902.59|0
1585726800000|2020-04-01 07:40:00|13978.06|13978.06|13936.9|13936.9|13981.18|13981.18|13934.06|13934.06|0
1585727100000|2020-04-01 07:45:00|13934.75|13934.75|13944.13|13944.13|13955.06|13955.06|13922.73|13922.73|0
1585727400000|2020-04-01 07:50:00|13941.29|13941.29|13970.84|13970.84|13977.49|13977.49|13934.58|13934.58|0
1585727700000|2020-04-01 07:55:00|13971.64|13971.64|13950.55|13950.55|13971.64|13971.64|13921.4|13921.4|0
1585728000000|2020-04-01 08:00:00|13949.64|13949.64|13958.62|13958.62|13976.85|13976.85|13946.75|13946.75|0
1585728300000|2020-04-01 08:05:00|13958.25|13958.25|13962.73|13962.73|13981.08|13981.08|13938.88|13938.88|0
1585728600000|2020-04-01 08:10:00|13962.97|13962.97|13978.61|13978.61|13989.56|13989.56|13957.48|13957.48|0
1585728900000|2020-04-01 08:15:00|13978.71|13978.71|13974.42|13974.42|13980.57|13980.57|13957.19|13957.19|0
1585729200000|2020-04-01 08:20:00|13974.06|13974.06|13971.23|13971.23|13978.19|13978.19|13953.84|13953.84|0
1585729500000|2020-04-01 08:25:00|13971.51|13971.51|13949.97|13949.97|13989.33|13989.33|13942.14|13942.14|0
1585729800000|2020-04-01 08:30:00|13950.5|13950.5|13933.22|13933.22|13950.76|13950.76|13932.5|13932.5|0
1585730100000|2020-04-01 08:35:00|13936.05|13936.05|13900.03|13900.03|13953.43|13953.43|13900.03|13900.03|0
1585730400000|2020-04-01 08:40:00|13902.86|13902.86|13901.69|13901.69|13904.92|13904.92|13885.11|13885.11|0
1585730700000|2020-04-01 08:45:00|13904.53|13904.53|13908.89|13908.89|13915.17|13915.17|13896.38|13896.38|0
1585731000000|2020-04-01 08:50:00|13909.62|13909.62|13895.85|13895.85|13911.34|13911.34|13889.95|13889.95|0
1585731300000|2020-04-01 08:55:00|13896.33|13896.33|13945.68|13945.68|13945.68|13945.68|13895.6|13895.6|0
1585731600000|2020-04-01 09:00:00|13945.16|13945.16|13975.26|13975.26|13989.67|13989.67|13945.16|13945.16|0
1585731900000|2020-04-01 09:05:00|13974.54|13974.54|13956.01|13956.01|13975.3|13975.3|13949.77|13949.77|0
1585732200000|2020-04-01 09:10:00|13956.73|13956.73|13945.64|13945.64|13959.09|13959.09|13940.84|13940.84|0
1585732500000|2020-04-01 09:15:00|13945.12|13945.12|13915.57|13915.57|13945.12|13945.12|13903.86|13903.86|0
1585732800000|2020-04-01 09:20:00|13916.12|13916.12|13943.07|13943.07|13943.07|13943.07|13908|13908|0
1585733100000|2020-04-01 09:25:00|13945.91|13945.91|13951.07|13951.07|13973.86|13973.86|13945.62|13945.62|0
1585733400000|2020-04-01 09:30:00|13956.75|13956.75|13949.69|13949.69|13971|13971|13938.93|13938.93|0
1585733700000|2020-04-01 09:35:00|13952.53|13952.53|13924.15|13924.15|13954.85|13954.85|13920.54|13920.54|0
1585734000000|2020-04-01 09:40:00|13924.61|13924.61|13953.56|13953.56|13953.97|13953.97|13923.59|13923.59|0
1585734300000|2020-04-01 09:45:00|13953.03|13953.03|13966.15|13966.15|13968.14|13968.14|13943.88|13943.88|0
1585734600000|2020-04-01 09:50:00|13965.98|13965.98|13979.17|13979.17|13985.13|13985.13|13957.95|13957.95|0
1585734900000|2020-04-01 09:55:00|13978.68|13978.68|13970.5|13970.5|13982.47|13982.47|13968.93|13968.93|0
1585735200000|2020-04-01 10:00:00|13970.74|13970.74|13991.98|13991.98|13997.67|13997.67|13970.74|13970.74|0
1585735500000|2020-04-01 10:05:00|13991.74|13991.74|13976.83|13976.83|14001.56|14001.56|13976.83|13976.83|0
1585735800000|2020-04-01 10:10:00|13977.14|13977.14|13959.81|13959.81|13977.26|13977.26|13952.86|13952.86|0
1585736100000|2020-04-01 10:15:00|13956.97|13956.97|13992.3|13992.3|13993.35|13993.35|13956.31|13956.31|0
1585736400000|2020-04-01 10:20:00|13992.54|13992.54|13951.43|13951.43|14001.3|14001.3|13949.22|13949.22|0
1585736700000|2020-04-01 10:25:00|13951.15|13951.15|13951.38|13951.38|13964.07|13964.07|13942.22|13942.22|0
1585737000000|2020-04-01 10:30:00|13951.16|13951.16|13941.83|13941.83|13951.16|13951.16|13937.37|13937.37|0
1585737300000|2020-04-01 10:35:00|13941.47|13941.47|13952|13952|13952|13952|13934.72|13934.72|0
1585737600000|2020-04-01 10:40:00|13952.53|13952.53|13921.22|13921.22|13952.53|13952.53|13921.22|13921.22|0
1585737900000|2020-04-01 10:45:00|13920.5|13920.5|13939|13939|13947.6|13947.6|13918.47|13918.47|0
1585738200000|2020-04-01 10:50:00|13939.74|13939.74|13932.2|13932.2|13939.74|13939.74|13924.77|13924.77|0
1585738500000|2020-04-01 10:55:00|13929.37|13929.37|13962.61|13962.61|13962.61|13962.61|13915.35|13915.35|0
1585738800000|2020-04-01 11:00:00|13962.71|13962.71|13949.19|13949.19|13964.16|13964.16|13932.84|13932.84|0
1585739100000|2020-04-01 11:05:00|13950.3|13950.3|13965.26|13965.26|13985.91|13985.91|13950.3|13950.3|0
1585739400000|2020-04-01 11:10:00|13965.49|13965.49|13961.01|13961.01|13965.49|13965.49|13951.67|13951.67|0
1585739700000|2020-04-01 11:15:00|13966.68|13966.68|13992.16|13992.16|14005.31|14005.31|13966.68|13966.68|0
1585740000000|2020-04-01 11:20:00|13990.55|13990.55|13996.72|13996.72|13999.59|13999.59|13978.45|13978.45|0
1585740300000|2020-04-01 11:25:00|13995.88|13995.88|14000.58|14000.58|14000.58|14000.58|13980.79|13980.79|0
1585740600000|2020-04-01 11:30:00|14000.35|14000.35|14000.36|14000.36|14023.99|14023.99|13999.69|13999.69|0
1585740900000|2020-04-01 11:35:00|14000.1|14000.1|14013.59|14013.59|14017.5|14017.5|13992.64|13992.64|0
1585741200000|2020-04-01 11:40:00|14013.31|14013.31|14014.37|14014.37|14024.49|14024.49|13998.82|13998.82|0
1585741500000|2020-04-01 11:45:00|14014.6|14014.6|14002.14|14002.14|14015.2|14015.2|13990.63|13990.63|0
1585741800000|2020-04-01 11:50:00|13996.47|13996.47|13985.28|13985.28|14007.8|14007.8|13985.28|13985.28|0
1585742100000|2020-04-01 11:55:00|13984.6|13984.6|13990.43|13990.43|14005.6|14005.6|13983.93|13983.93|0
1585742400000|2020-04-01 12:00:00|13988.72|13988.72|13973.62|13973.62|13989.08|13989.08|13970.53|13970.53|0
1585742700000|2020-04-01 12:05:00|13972.3|13972.3|13978.24|13978.24|13981.53|13981.53|13952.99|13952.99|0
1585743000000|2020-04-01 12:10:00|13977.97|13977.97|13955.19|13955.19|13977.97|13977.97|13949.51|13949.51|0
1585743300000|2020-04-01 12:15:00|13958.03|13958.03|13992.52|13992.52|13995.61|13995.61|13958.03|13958.03|0
1585743600000|2020-04-01 12:20:00|13998.2|13998.2|13984.7|13984.7|14002.82|14002.82|13984.7|13984.7|0
1585743900000|2020-04-01 12:25:00|13990.37|13990.37|14013.31|14013.31|14014.48|14014.48|13986.51|13986.51|0
1585744200000|2020-04-01 12:30:00|14013.58|14013.58|14021.85|14021.85|14024.21|14024.21|14007.19|14007.19|0
1585744500000|2020-04-01 12:35:00|14022.12|14022.12|14025.33|14025.33|14035.74|14035.74|14018|14018|0
1585744800000|2020-04-01 12:40:00|14025.61|14025.61|14037.34|14037.34|14047.38|14047.38|14019.66|14019.66|0
1585745100000|2020-04-01 12:45:00|14036.51|14036.51|14016.55|14016.55|14044.39|14044.39|14010.47|14010.47|0
1585745400000|2020-04-01 12:50:00|14016.91|14016.91|14010.54|14010.54|14025.26|14025.26|14008.17|14008.17|0
1585745700000|2020-04-01 12:55:00|14013.38|14013.38|13998.22|13998.22|14017.5|14017.5|13979.89|13979.89|0
1585746000000|2020-04-01 13:00:00|13998.38|13998.38|14019.35|14019.35|14022.53|14022.53|13998.38|13998.38|0
1585746300000|2020-04-01 13:05:00|14019.71|14019.71|14040.88|14040.88|14041.75|14041.75|14011.56|14011.56|0
1585746600000|2020-04-01 13:10:00|14041.34|14041.34|14036.52|14036.52|14042.23|14042.23|14024.28|14024.28|0
1585746900000|2020-04-01 13:15:00|14039.36|14039.36|14009.9|14009.9|14044.4|14044.4|14001.85|14001.85|0
1585747200000|2020-04-01 13:20:00|14011.04|14011.04|13997.82|13997.82|14011.6|14011.6|13989.03|13989.03|0
1585747500000|2020-04-01 13:25:00|13997.62|13997.62|14030.6|14030.6|14031.65|14031.65|13993.04|13993.04|0
1585747800000|2020-04-01 13:30:00|14030.7|14030.7|14062.29|14062.29|14071.17|14071.17|14005.99|14005.99|0
1585748100000|2020-04-01 13:35:00|14062.02|14062.02|14119.04|14119.04|14121.64|14121.64|14056.98|14056.98|0
1585748400000|2020-04-01 13:40:00|14120.47|14120.47|14070.85|14070.85|14125.93|14125.93|14069.12|14069.12|0
1585748700000|2020-04-01 13:45:00|14071.25|14071.25|14059.88|14059.88|14081.4|14081.4|14041.03|14041.03|0
1585749000000|2020-04-01 13:50:00|14060.34|14060.34|14041.89|14041.89|14075.23|14075.23|14041.89|14041.89|0
1585749300000|2020-04-01 13:55:00|14041.53|14041.53|14052.11|14052.11|14054.7|14054.7|14035|14035|0
1585749600000|2020-04-01 14:00:00|14052.38|14052.38|14037.1|14037.1|14061.82|14061.82|14033.03|14033.03|0
1585749900000|2020-04-01 14:05:00|14034.26|14034.26|14045.25|14045.25|14057.51|14057.51|14004.05|14004.05|0
1585750200000|2020-04-01 14:10:00|14045.98|14045.98|14104.68|14104.68|14104.68|14104.68|14042.26|14042.26|0
1585750500000|2020-04-01 14:15:00|14107.52|14107.52|14143.59|14143.59|14166.43|14166.43|14107.21|14107.21|0
1585750800000|2020-04-01 14:20:00|14143.31|14143.31|14099.73|14099.73|14146.02|14146.02|14094.77|14094.77|0
1585751100000|2020-04-01 14:25:00|14099.95|14099.95|14121.84|14121.84|14122.49|14122.49|14091.92|14091.92|0
1585751400000|2020-04-01 14:30:00|14125.05|14125.05|14177.98|14177.98|14186.1|14186.1|14116.34|14116.34|0
1585751700000|2020-04-01 14:35:00|14178.1|14178.1|14156.65|14156.65|14180.2|14180.2|14126.48|14126.48|0
1585752000000|2020-04-01 14:40:00|14155.94|14155.94|14147.23|14147.23|14181.95|14181.95|14147.23|14147.23|0
1585752300000|2020-04-01 14:45:00|14146.95|14146.95|14157.15|14157.15|14169.23|14169.23|14142.47|14142.47|0
1585752600000|2020-04-01 14:50:00|14157.35|14157.35|14162.77|14162.77|14189.4|14189.4|14150.2|14150.2|0
1585752900000|2020-04-01 14:55:00|14159.93|14159.93|14101.04|14101.04|14161.43|14161.43|14099.38|14099.38|0
1585753200000|2020-04-01 15:00:00|14099.97|14099.97|14152.19|14152.19|14152.91|14152.91|14099.97|14099.97|0
1585753500000|2020-04-01 15:05:00|14155.03|14155.03|14189.07|14189.07|14195.91|14195.91|14141.93|14141.93|0
1585753800000|2020-04-01 15:10:00|14189.31|14189.31|14175.03|14175.03|14201.22|14201.22|14170.91|14170.91|0
1585754100000|2020-04-01 15:15:00|14174.48|14174.48|14116.8|14116.8|14175.95|14175.95|14099.42|14099.42|0
1585754400000|2020-04-01 15:20:00|14116.44|14116.44|14061.22|14061.22|14130.65|14130.65|14061.09|14061.09|0
1585754700000|2020-04-01 15:25:00|14061.02|14061.02|13999.95|13999.95|14076.73|14076.73|13986.47|13986.47|0
1585811700000|2020-04-02 07:15:00|14004.6|14004.6|13995.85|13995.85|14011.14|14011.14|13969.53|13969.53|0
1585812000000|2020-04-02 07:20:00|13995.49|13995.49|13969.99|13969.99|13998.13|13998.13|13963.67|13963.67|0
1585812300000|2020-04-02 07:25:00|13971.1|13971.1|13962.03|13962.03|13982.34|13982.34|13956.41|13956.41|0
1585812600000|2020-04-02 07:30:00|13961.66|13961.66|13865.73|13865.73|13961.66|13961.66|13865.73|13865.73|0
1585812900000|2020-04-02 07:35:00|13865.2|13865.2|13916.62|13916.62|13916.62|13916.62|13853.5|13853.5|0
1585813200000|2020-04-02 07:40:00|13916.56|13916.56|13918.17|13918.17|13951.18|13951.18|13905.82|13905.82|0
1585813500000|2020-04-02 07:45:00|13919.49|13919.49|13898.7|13898.7|13933.17|13933.17|13892.41|13892.41|0
1585813800000|2020-04-02 07:50:00|13898.3|13898.3|13932.22|13932.22|13932.96|13932.96|13872.97|13872.97|0
1585814100000|2020-04-02 07:55:00|13929.38|13929.38|13931.58|13931.58|13934.82|13934.82|13908.01|13908.01|0
1585814400000|2020-04-02 08:00:00|13931.13|13931.13|13944.76|13944.76|13944.76|13944.76|13925.05|13925.05|0
1585814700000|2020-04-02 08:05:00|13948.34|13948.34|13936.34|13936.34|13949.75|13949.75|13917.7|13917.7|0
1585815000000|2020-04-02 08:10:00|13937.41|13937.41|13930.96|13930.96|13955.13|13955.13|13930.96|13930.96|0
1585815300000|2020-04-02 08:15:00|13932.32|13932.32|13958.48|13958.48|13959.69|13959.69|13920.62|13920.62|0
1585815600000|2020-04-02 08:20:00|13961.32|13961.32|13944.72|13944.72|13980.55|13980.55|13941|13941|0
1585815900000|2020-04-02 08:25:00|13953.24|13953.24|13955.93|13955.93|13959.2|13959.2|13920.76|13920.76|0
1585816200000|2020-04-02 08:30:00|13956.21|13956.21|13950.67|13950.67|13959.41|13959.41|13927.25|13927.25|0
1585816500000|2020-04-02 08:35:00|13951.4|13951.4|13944.18|13944.18|13963.07|13963.07|13932.64|13932.64|0
1585816800000|2020-04-02 08:40:00|13944.63|13944.63|13950.7|13950.7|13953.14|13953.14|13938.45|13938.45|0
1585817100000|2020-04-02 08:45:00|13950.47|13950.47|13962.26|13962.26|13967.52|13967.52|13946.96|13946.96|0
1585817400000|2020-04-02 08:50:00|13961.99|13961.99|13956.14|13956.14|13977.67|13977.67|13956.14|13956.14|0
1585817700000|2020-04-02 08:55:00|13958.98|13958.98|13970.16|13970.16|13975.84|13975.84|13958.98|13958.98|0
1585818000000|2020-04-02 09:00:00|13970.65|13970.65|13983.37|13983.37|13989.54|13989.54|13961.11|13961.11|0
1585818300000|2020-04-02 09:05:00|13982.05|13982.05|13980.3|13980.3|13982.78|13982.78|13971.32|13971.32|0
1585818600000|2020-04-02 09:10:00|13980.86|13980.86|13976.42|13976.42|13988.03|13988.03|13963.7|13963.7|0
1585818900000|2020-04-02 09:15:00|13976.65|13976.65|13963.34|13963.34|13976.65|13976.65|13949.71|13949.71|0
1585819200000|2020-04-02 09:20:00|13962.43|13962.43|13943.55|13943.55|13963.05|13963.05|13941.33|13941.33|0
1585819500000|2020-04-02 09:25:00|13943.32|13943.32|13948.9|13948.9|13958.23|13958.23|13926.71|13926.71|0
1585819800000|2020-04-02 09:30:00|13949.17|13949.17|13939.7|13939.7|13952.29|13952.29|13937.16|13937.16|0
1585820100000|2020-04-02 09:35:00|13939.34|13939.34|13906.61|13906.61|13939.34|13939.34|13906.61|13906.61|0
1585820400000|2020-04-02 09:40:00|13907.3|13907.3|13901.1|13901.1|13908.29|13908.29|13886.97|13886.97|0
1585820700000|2020-04-02 09:45:00|13901.2|13901.2|13906.59|13906.59|13913.17|13913.17|13890.48|13890.48|0
1585821000000|2020-04-02 09:50:00|13907.14|13907.14|13901.49|13901.49|13907.14|13907.14|13891.65|13891.65|0
1585821300000|2020-04-02 09:55:00|13900.35|13900.35|13862.2|13862.2|13900.35|13900.35|13861.1|13861.1|0
1585821600000|2020-04-02 10:00:00|13861.96|13861.96|13834.87|13834.87|13861.96|13861.96|13833.41|13833.41|0
1585821900000|2020-04-02 10:05:00|13835.24|13835.24|13858.47|13858.47|13867.48|13867.48|13834.87|13834.87|0
1585822200000|2020-04-02 10:10:00|13858.23|13858.23|13871.95|13871.95|13875.24|13875.24|13857.29|13857.29|0
1585822500000|2020-04-02 10:15:00|13873.54|13873.54|13859.61|13859.61|13875.62|13875.62|13856.08|13856.08|0
1585822800000|2020-04-02 10:20:00|13859.16|13859.16|13864.97|13864.97|13865.69|13865.69|13852.96|13852.96|0
1585823100000|2020-04-02 10:25:00|13865.24|13865.24|13877.94|13877.94|13883.18|13883.18|13862.66|13862.66|0
1585823400000|2020-04-02 10:30:00|13878.31|13878.31|13886.89|13886.89|13886.89|13886.89|13863.2|13863.2|0
1585823700000|2020-04-02 10:35:00|13887.15|13887.15|13918.26|13918.26|13918.26|13918.26|13887.15|13887.15|0
1585824000000|2020-04-02 10:40:00|13915.42|13915.42|13952.63|13952.63|13957.8|13957.8|13912.58|13912.58|0
1585824300000|2020-04-02 10:45:00|13953.15|13953.15|13973.68|13973.68|13973.68|13973.68|13945.26|13945.26|0
1585824600000|2020-04-02 10:50:00|13973.92|13973.92|13971.8|13971.8|13980.86|13980.86|13965.62|13965.62|0
1585824900000|2020-04-02 10:55:00|13971.52|13971.52|14032.81|14032.81|14032.81|14032.81|13970.81|13970.81|0
1585825200000|2020-04-02 11:00:00|14031.69|14031.69|13996.46|13996.46|14062.48|14062.48|13996.46|13996.46|0
1585825500000|2020-04-02 11:05:00|13995.86|13995.86|13967.61|13967.61|14003.89|14003.89|13967.61|13967.61|0
1585825800000|2020-04-02 11:10:00|13970.45|13970.45|13961.98|13961.98|13975.62|13975.62|13957.6|13957.6|0
1585826100000|2020-04-02 11:15:00|13962.2|13962.2|13973.84|13973.84|13978.72|13978.72|13962.2|13962.2|0
1585826400000|2020-04-02 11:20:00|13973.58|13973.58|13992.52|13992.52|13992.52|13992.52|13973.58|13973.58|0
1585826700000|2020-04-02 11:25:00|13993.25|13993.25|14000.26|14000.26|14016.77|14016.77|13993.25|13993.25|0
1585827000000|2020-04-02 11:30:00|13999.15|13999.15|13988.39|13988.39|14000.11|14000.11|13973.57|13973.57|0
1585827300000|2020-04-02 11:35:00|13989.53|13989.53|14016.76|14016.76|14030.93|14030.93|13989.53|13989.53|0
1585827600000|2020-04-02 11:40:00|14019.6|14019.6|14012.57|14012.57|14021.03|14021.03|13999.74|13999.74|0
1585827900000|2020-04-02 11:45:00|14012.84|14012.84|14014.39|14014.39|14019.25|14019.25|14004.03|14004.03|0
1585828200000|2020-04-02 11:50:00|14011.55|14011.55|14020.58|14020.58|14024.91|14024.91|14008.38|14008.38|0
1585828500000|2020-04-02 11:55:00|14020.32|14020.32|14032.68|14032.68|14038.18|14038.18|14016.04|14016.04|0
1585828800000|2020-04-02 12:00:00|14033.13|14033.13|14063.41|14063.41|14063.67|14063.67|14029.94|14029.94|0
1585829100000|2020-04-02 12:05:00|14066.25|14066.25|14061.2|14061.2|14070.87|14070.87|14035.05|14035.05|0
1585829400000|2020-04-02 12:10:00|14061.44|14061.44|14091.51|14091.51|14092.04|14092.04|14061.44|14061.44|0
1585829700000|2020-04-02 12:15:00|14091.78|14091.78|14085.5|14085.5|14097.65|14097.65|14080.06|14080.06|0
1585830000000|2020-04-02 12:20:00|14086.02|14086.02|14055.4|14055.4|14092.41|14092.41|14055.4|14055.4|0
1585830300000|2020-04-02 12:25:00|14058.24|14058.24|14087.09|14087.09|14088.63|14088.63|14058.24|14058.24|0
1585830600000|2020-04-02 12:30:00|14084.02|14084.02|14052.4|14052.4|14084.3|14084.3|14052.35|14052.35|0
1585830900000|2020-04-02 12:35:00|14052.29|14052.29|14024.67|14024.67|14052.4|14052.4|14007.63|14007.63|0
1585831200000|2020-04-02 12:40:00|14024.15|14024.15|14044.05|14044.05|14044.84|14044.84|13987.04|13987.04|0
1585831500000|2020-04-02 12:45:00|14041.49|14041.49|14037.47|14037.47|14062.25|14062.25|14031.87|14031.87|0
1585831800000|2020-04-02 12:50:00|14037.23|14037.23|14058.78|14058.78|14074.63|14074.63|14037.23|14037.23|0
1585832100000|2020-04-02 12:55:00|14061.62|14061.62|14114.21|14114.21|14124.5|14124.5|14061.1|14061.1|0
1585832400000|2020-04-02 13:00:00|14117.05|14117.05|14098.52|14098.52|14121.44|14121.44|14093.57|14093.57|0
1585832700000|2020-04-02 13:05:00|14092.84|14092.84|14079.59|14079.59|14113.78|14113.78|14078.44|14078.44|0
1585833000000|2020-04-02 13:10:00|14079.35|14079.35|14034.1|14034.1|14089.11|14089.11|14024.79|14024.79|0
1585833300000|2020-04-02 13:15:00|14034.41|14034.41|14057.18|14057.18|14072.5|14072.5|14034.41|14034.41|0
1585833600000|2020-04-02 13:20:00|14057.58|14057.58|14131.77|14131.77|14131.77|14131.77|14057.58|14057.58|0
1585833900000|2020-04-02 13:25:00|14132.32|14132.32|14084.14|14084.14|14139.49|14139.49|14080.23|14080.23|0
1585834200000|2020-04-02 13:30:00|14081.3|14081.3|14147.53|14147.53|14163.22|14163.22|14066.39|14066.39|0
1585834500000|2020-04-02 13:35:00|14147.25|14147.25|14188.53|14188.53|14191.73|14191.73|14147.25|14147.25|0
1585834800000|2020-04-02 13:40:00|14190.8|14190.8|14153.42|14153.42|14197.25|14197.25|14146.66|14146.66|0
1585835100000|2020-04-02 13:45:00|14157.5|14157.5|14131.78|14131.78|14171.5|14171.5|14126.69|14126.69|0
1585835400000|2020-04-02 13:50:00|14131.99|14131.99|14077.67|14077.67|14136.74|14136.74|14077.67|14077.67|0
1585835700000|2020-04-02 13:55:00|14076.99|14076.99|14114.64|14114.64|14128.03|14128.03|14076.99|14076.99|0
1585836000000|2020-04-02 14:00:00|14111.8|14111.8|14125.36|14125.36|14144.78|14144.78|14111.8|14111.8|0
1585836300000|2020-04-02 14:05:00|14125.41|14125.41|14144.1|14144.1|14145.62|14145.62|14102.97|14102.97|0
1585836600000|2020-04-02 14:10:00|14138.42|14138.42|14153.44|14153.44|14164.79|14164.79|14129.37|14129.37|0
1585836900000|2020-04-02 14:15:00|14153.84|14153.84|14164.61|14164.61|14164.61|14164.61|14136.11|14136.11|0
1585837200000|2020-04-02 14:20:00|14165.32|14165.32|14111.13|14111.13|14171.84|14171.84|14104.35|14104.35|0
1585837500000|2020-04-02 14:25:00|14111.66|14111.66|14135.14|14135.14|14140.69|14140.69|14100.53|14100.53|0
1585837800000|2020-04-02 14:30:00|14135.51|14135.51|14164.41|14164.41|14176.05|14176.05|14132.69|14132.69|0
1585838100000|2020-04-02 14:35:00|14163.81|14163.81|14192.13|14192.13|14216.84|14216.84|14162.55|14162.55|0
1585838400000|2020-04-02 14:40:00|14189.29|14189.29|14158.12|14158.12|14197.32|14197.32|14147.7|14147.7|0
1585838700000|2020-04-02 14:45:00|14156.73|14156.73|14147.32|14147.32|14178.07|14178.07|14139.37|14139.37|0
1585839000000|2020-04-02 14:50:00|14147.77|14147.77|14149.08|14149.08|14170.58|14170.58|14131.72|14131.72|0
1585839300000|2020-04-02 14:55:00|14149.32|14149.32|14143.9|14143.9|14169.68|14169.68|14143.9|14143.9|0
1585839600000|2020-04-02 15:00:00|14144.25|14144.25|14111.19|14111.19|14147.09|14147.09|14091.69|14091.69|0
1585839900000|2020-04-02 15:05:00|14111.45|14111.45|14061.14|14061.14|14121.94|14121.94|14058.95|14058.95|0
1585840200000|2020-04-02 15:10:00|14060.87|14060.87|14076.97|14076.97|14084.65|14084.65|14052.99|14052.99|0
1585840500000|2020-04-02 15:15:00|14077.23|14077.23|14077.16|14077.16|14083.01|14083.01|14058.2|14058.2|0
1585840800000|2020-04-02 15:20:00|14080|14080|14082.42|14082.42|14101.66|14101.66|14074.99|14074.99|0
1585841100000|2020-04-02 15:25:00|14081.87|14081.87|14120.33|14120.33|14120.33|14120.33|14063.41|14063.41|0
1585898100000|2020-04-03 07:15:00|14068.01|14068.01|13991.3|13991.3|14068.01|14068.01|13988.16|13988.16|0
1585898400000|2020-04-03 07:20:00|13991.02|13991.02|13989.76|13989.76|14005.83|14005.83|13969.33|13969.33|0
1585898700000|2020-04-03 07:25:00|13989.52|13989.52|14002.71|14002.71|14019.94|14019.94|13981.24|13981.24|0
1585899000000|2020-04-03 07:30:00|14002.43|14002.43|14058.42|14058.42|14070.36|14070.36|13994.89|13994.89|0
1585899300000|2020-04-03 07:35:00|14060.92|14060.92|14086.48|14086.48|14095.4|14095.4|14060.92|14060.92|0
1585899600000|2020-04-03 07:40:00|14086.58|14086.58|14101.73|14101.73|14112.35|14112.35|14066.4|14066.4|0
1585899900000|2020-04-03 07:45:00|14101|14101|14058.56|14058.56|14101|14101|14054.88|14054.88|0
1585900200000|2020-04-03 07:50:00|14057.13|14057.13|14071.66|14071.66|14071.66|14071.66|14049.33|14049.33|0
1585900500000|2020-04-03 07:55:00|14074.54|14074.54|14077.43|14077.43|14091.46|14091.46|14064.65|14064.65|0
1585900800000|2020-04-03 08:00:00|14083.1|14083.1|14057.19|14057.19|14098.64|14098.64|14054.2|14054.2|0
1585901100000|2020-04-03 08:05:00|14058.66|14058.66|14074.38|14074.38|14086|14086|14058.46|14058.46|0
1585901400000|2020-04-03 08:10:00|14074.87|14074.87|14062.76|14062.76|14082.21|14082.21|14052.23|14052.23|0
1585901700000|2020-04-03 08:15:00|14062.66|14062.66|14050.45|14050.45|14074.1|14074.1|14050.18|14050.18|0
1585902000000|2020-04-03 08:20:00|14051.92|14051.92|14015.46|14015.46|14052.37|14052.37|14009.75|14009.75|0
1585902300000|2020-04-03 08:25:00|14015.1|14015.1|13995.97|13995.97|14018.89|14018.89|13985.95|13985.95|0
1585902600000|2020-04-03 08:30:00|13994.8|13994.8|13986.29|13986.29|14010.5|14010.5|13963.07|13963.07|0
1585902900000|2020-04-03 08:35:00|13983.45|13983.45|13977.8|13977.8|13995.85|13995.85|13973.32|13973.32|0
1585903200000|2020-04-03 08:40:00|13974.96|13974.96|13970.1|13970.1|13981.09|13981.09|13964.37|13964.37|0
1585903500000|2020-04-03 08:45:00|13970.45|13970.45|13975.61|13975.61|13975.61|13975.61|13966.23|13966.23|0
1585903800000|2020-04-03 08:50:00|13974.29|13974.29|13982.32|13982.32|13982.32|13982.32|13955.59|13955.59|0
1585904100000|2020-04-03 08:55:00|13983.08|13983.08|14002.49|14002.49|14015.37|14015.37|13977.21|13977.21|0
1585904400000|2020-04-03 09:00:00|14005.33|14005.33|13983.97|13983.97|14009.64|14009.64|13982.8|13982.8|0
1585904700000|2020-04-03 09:05:00|13978.3|13978.3|13984.21|13984.21|13993.3|13993.3|13973.35|13973.35|0
1585905000000|2020-04-03 09:10:00|13983.42|13983.42|13991.23|13991.23|14001.47|14001.47|13976.78|13976.78|0
1585905300000|2020-04-03 09:15:00|13994.07|13994.07|13996.27|13996.27|14007.9|14007.9|13988.54|13988.54|0
1585905600000|2020-04-03 09:20:00|13995.86|13995.86|13994.9|13994.9|13997.34|13997.34|13974.32|13974.32|0
1585905900000|2020-04-03 09:25:00|13994.1|13994.1|13994.55|13994.55|13999.78|13999.78|13981.73|13981.73|0
1585906200000|2020-04-03 09:30:00|13994.91|13994.91|13960.18|13960.18|13997.3|13997.3|13960.18|13960.18|0
1585906500000|2020-04-03 09:35:00|13959.44|13959.44|13929.96|13929.96|13959.44|13959.44|13926.68|13926.68|0
1585906800000|2020-04-03 09:40:00|13930.48|13930.48|13900.37|13900.37|13934.31|13934.31|13898.27|13898.27|0
1585907100000|2020-04-03 09:45:00|13898.59|13898.59|13853.98|13853.98|13898.59|13898.59|13848.43|13848.43|0
1585907400000|2020-04-03 09:50:00|13853.78|13853.78|13875.26|13875.26|13879.1|13879.1|13834.18|13834.18|0
1585907700000|2020-04-03 09:55:00|13875.5|13875.5|13820.98|13820.98|13875.5|13875.5|13814.64|13814.64|0
1585908000000|2020-04-03 10:00:00|13818.14|13818.14|13761.7|13761.7|13834.46|13834.46|13761.7|13761.7|0
1585908300000|2020-04-03 10:05:00|13762.77|13762.77|13751.35|13751.35|13773.19|13773.19|13745|13745|0
1585908600000|2020-04-03 10:10:00|13748.51|13748.51|13727.19|13727.19|13749.19|13749.19|13718.71|13718.71|0
1585908900000|2020-04-03 10:15:00|13727.93|13727.93|13727.38|13727.38|13745.88|13745.88|13711.54|13711.54|0
1585909200000|2020-04-03 10:20:00|13727.27|13727.27|13753.72|13753.72|13754.42|13754.42|13715.25|13715.25|0
1585909500000|2020-04-03 10:25:00|13753.89|13753.89|13796.22|13796.22|13796.22|13796.22|13752.03|13752.03|0
1585909800000|2020-04-03 10:30:00|13796.94|13796.94|13825.41|13825.41|13843.29|13843.29|13796.94|13796.94|0
1585910100000|2020-04-03 10:35:00|13825.77|13825.77|13819.7|13819.7|13833.02|13833.02|13808.46|13808.46|0
1585910400000|2020-04-03 10:40:00|13816.86|13816.86|13820.98|13820.98|13836.68|13836.68|13810.92|13810.92|0
1585910700000|2020-04-03 10:45:00|13819.39|13819.39|13858.01|13858.01|13858.01|13858.01|13818.71|13818.71|0
1585911000000|2020-04-03 10:50:00|13858.13|13858.13|13889.36|13889.36|13892.14|13892.14|13853.01|13853.01|0
1585911300000|2020-04-03 10:55:00|13889.6|13889.6|13898.98|13898.98|13901.77|13901.77|13863.9|13863.9|0
1585911600000|2020-04-03 11:00:00|13899.49|13899.49|13901.8|13901.8|13932.34|13932.34|13879.9|13879.9|0
1585911900000|2020-04-03 11:05:00|13901.92|13901.92|13858.94|13858.94|13911.28|13911.28|13851.65|13851.65|0
1585912200000|2020-04-03 11:10:00|13859.2|13859.2|13895.7|13895.7|13895.7|13895.7|13859.2|13859.2|0
1585912500000|2020-04-03 11:15:00|13895.96|13895.96|13870.95|13870.95|13901.78|13901.78|13870.95|13870.95|0
1585912800000|2020-04-03 11:20:00|13871.05|13871.05|13906.62|13906.62|13909.59|13909.59|13871.05|13871.05|0
1585913100000|2020-04-03 11:25:00|13906.97|13906.97|13922.06|13922.06|13924.96|13924.96|13902.98|13902.98|0
1585913400000|2020-04-03 11:30:00|13922.18|13922.18|13925.57|13925.57|13940.12|13940.12|13918.64|13918.64|0
1585913700000|2020-04-03 11:35:00|13925.88|13925.88|13910.14|13910.14|13928.35|13928.35|13907.21|13907.21|0
1585914000000|2020-04-03 11:40:00|13909.77|13909.77|13912.23|13912.23|13914.45|13914.45|13898.91|13898.91|0
1585914300000|2020-04-03 11:45:00|13911.87|13911.87|13909.72|13909.72|13925.44|13925.44|13894.41|13894.41|0
1585914600000|2020-04-03 11:50:00|13910.08|13910.08|13913.63|13913.63|13926.54|13926.54|13908.76|13908.76|0
1585914900000|2020-04-03 11:55:00|13916.47|13916.47|13930|13930|13947.14|13947.14|13905.73|13905.73|0
1585915200000|2020-04-03 12:00:00|13928.57|13928.57|13920.46|13920.46|13941.08|13941.08|13913.12|13913.12|0
1585915500000|2020-04-03 12:05:00|13914.78|13914.78|13899.13|13899.13|13914.78|13914.78|13890.51|13890.51|0
1585915800000|2020-04-03 12:10:00|13898.15|13898.15|13870.67|13870.67|13905.05|13905.05|13869.51|13869.51|0
1585916100000|2020-04-03 12:15:00|13873.51|13873.51|13863.56|13863.56|13877.42|13877.42|13862.12|13862.12|0
1585916400000|2020-04-03 12:20:00|13863.33|13863.33|13847.07|13847.07|13871.25|13871.25|13841.28|13841.28|0
1585916700000|2020-04-03 12:25:00|13846.54|13846.54|13842.12|13842.12|13856.26|13856.26|13822.81|13822.81|0
1585917000000|2020-04-03 12:30:00|13842.46|13842.46|13859.5|13859.5|13880.26|13880.26|13825.12|13825.12|0
1585917300000|2020-04-03 12:35:00|13859.73|13859.73|13819.43|13819.43|13859.73|13859.73|13809.36|13809.36|0
1585917600000|2020-04-03 12:40:00|13819.57|13819.57|13842.16|13842.16|13850.02|13850.02|13819.49|13819.49|0
1585917900000|2020-04-03 12:45:00|13842.26|13842.26|13877.87|13877.87|13893.63|13893.63|13837.89|13837.89|0
1585918200000|2020-04-03 12:50:00|13877.56|13877.56|13885.73|13885.73|13893.26|13893.26|13870.8|13870.8|0
1585918500000|2020-04-03 12:55:00|13888.48|13888.48|13894.15|13894.15|13899.08|13899.08|13873.43|13873.43|0
1585918800000|2020-04-03 13:00:00|13895.06|13895.06|13913.98|13913.98|13923.13|13923.13|13892.51|13892.51|0
1585919100000|2020-04-03 13:05:00|13914.51|13914.51|13905.36|13905.36|13916.33|13916.33|13888.61|13888.61|0
1585919400000|2020-04-03 13:10:00|13904.9|13904.9|13885.91|13885.91|13907.48|13907.48|13882.88|13882.88|0
1585919700000|2020-04-03 13:15:00|13883.07|13883.07|13908.28|13908.28|13921.39|13921.39|13883.07|13883.07|0
1585920000000|2020-04-03 13:20:00|13908.54|13908.54|13944.81|13944.81|13950.11|13950.11|13908.54|13908.54|0
1585920300000|2020-04-03 13:25:00|13944.58|13944.58|13946.54|13946.54|13956.37|13956.37|13926.94|13926.94|0
1585920600000|2020-04-03 13:30:00|13947.07|13947.07|13940.76|13940.76|13973.15|13973.15|13925.4|13925.4|0
1585920900000|2020-04-03 13:35:00|13946.44|13946.44|13956.55|13956.55|13963.99|13963.99|13929.63|13929.63|0
1585921200000|2020-04-03 13:40:00|13953.71|13953.71|13960.28|13960.28|13982.91|13982.91|13948.77|13948.77|0
1585921500000|2020-04-03 13:45:00|13959.37|13959.37|13931.66|13931.66|13972.45|13972.45|13931.32|13931.32|0
1585921800000|2020-04-03 13:50:00|13931.13|13931.13|13901.02|13901.02|13931.13|13931.13|13882.77|13882.77|0
1585922100000|2020-04-03 13:55:00|13900.75|13900.75|13913.63|13913.63|13933.14|13933.14|13890.82|13890.82|0
1585922400000|2020-04-03 14:00:00|13915.69|13915.69|13933.5|13933.5|13953.18|13953.18|13915.69|13915.69|0
1585922700000|2020-04-03 14:05:00|13933.64|13933.64|13975.42|13975.42|13975.42|13975.42|13926.85|13926.85|0
1585923000000|2020-04-03 14:10:00|13974.63|13974.63|13978.09|13978.09|13979.6|13979.6|13968.41|13968.41|0
1585923300000|2020-04-03 14:15:00|13977.64|13977.64|13950.66|13950.66|13977.64|13977.64|13933.09|13933.09|0
1585923600000|2020-04-03 14:20:00|13950.3|13950.3|13955.09|13955.09|13955.09|13955.09|13935.54|13935.54|0
1585923900000|2020-04-03 14:25:00|13955.93|13955.93|13930.87|13930.87|13958.77|13958.77|13916.49|13916.49|0
1585924200000|2020-04-03 14:30:00|13931.12|13931.12|13975.91|13975.91|13979.03|13979.03|13930.38|13930.38|0
1585924500000|2020-04-03 14:35:00|13976.27|13976.27|13959.54|13959.54|13984|13984|13946.85|13946.85|0
1585924800000|2020-04-03 14:40:00|13959.65|13959.65|13983.85|13983.85|13984.28|13984.28|13956.78|13956.78|0
1585925100000|2020-04-03 14:45:00|13982.89|13982.89|13974.54|13974.54|13990.26|13990.26|13960.07|13960.07|0
1585925400000|2020-04-03 14:50:00|13974.74|13974.74|13954.59|13954.59|13993.17|13993.17|13954.59|13954.59|0
1585925700000|2020-04-03 14:55:00|13955.12|13955.12|13981.69|13981.69|13996.87|13996.87|13954.56|13954.56|0
1585926000000|2020-04-03 15:00:00|13984.88|13984.88|13943.55|13943.55|13985.25|13985.25|13935.58|13935.58|0
1585926300000|2020-04-03 15:05:00|13943.86|13943.86|13914.98|13914.98|13943.86|13943.86|13902.73|13902.73|0
1585926600000|2020-04-03 15:10:00|13914.72|13914.72|13908.72|13908.72|13914.72|13914.72|13888.84|13888.84|0
1585926900000|2020-04-03 15:15:00|13908.26|13908.26|13882.85|13882.85|13918.17|13918.17|13882.85|13882.85|0
1585927200000|2020-04-03 15:20:00|13882.59|13882.59|13895.92|13895.92|13902.69|13902.69|13864.46|13864.46|0
1585927500000|2020-04-03 15:25:00|13895.2|13895.2|13899.24|13899.24|13913.47|13913.47|13885.54|13885.54|0
1586157300000|2020-04-06 07:15:00|14198.04|14198.04|14246.45|14246.45|14260.56|14260.56|14181.83|14181.83|0
1586157600000|2020-04-06 07:20:00|14242.52|14242.52|14364.87|14364.87|14376.83|14376.83|14226.69|14226.69|0
1586157900000|2020-04-06 07:25:00|14365.18|14365.18|14383.63|14383.63|14407.57|14407.57|14349.66|14349.66|0
1586158200000|2020-04-06 07:30:00|14382.56|14382.56|14418.94|14418.94|14439.98|14439.98|14380.87|14380.87|0
1586158500000|2020-04-06 07:35:00|14424.62|14424.62|14425.05|14425.05|14438.89|14438.89|14391.51|14391.51|0
1586158800000|2020-04-06 07:40:00|14430.72|14430.72|14389.16|14389.16|14450.02|14450.02|14364.99|14364.99|0
1586159100000|2020-04-06 07:45:00|14388.11|14388.11|14377.12|14377.12|14392.02|14392.02|14361.58|14361.58|0
1586159400000|2020-04-06 07:50:00|14373.94|14373.94|14418.04|14418.04|14423.51|14423.51|14369.99|14369.99|0
1586159700000|2020-04-06 07:55:00|14417.36|14417.36|14363.77|14363.77|14423.03|14423.03|14363.09|14363.09|0
1586160000000|2020-04-06 08:00:00|14363.87|14363.87|14309.36|14309.36|14385.18|14385.18|14309.36|14309.36|0
1586160300000|2020-04-06 08:05:00|14315.03|14315.03|14316.93|14316.93|14344.43|14344.43|14309.83|14309.83|0
1586160600000|2020-04-06 08:10:00|14314.36|14314.36|14301.78|14301.78|14330.69|14330.69|14284.88|14284.88|0
1586160900000|2020-04-06 08:15:00|14298.94|14298.94|14280.57|14280.57|14298.94|14298.94|14254.03|14254.03|0
1586161200000|2020-04-06 08:20:00|14282.95|14282.95|14276.53|14276.53|14283.21|14283.21|14253.29|14253.29|0
1586161500000|2020-04-06 08:25:00|14275.1|14275.1|14304.74|14304.74|14310.79|14310.79|14272.94|14272.94|0
1586161800000|2020-04-06 08:30:00|14302.99|14302.99|14242.66|14242.66|14305.83|14305.83|14239.97|14239.97|0
1586162100000|2020-04-06 08:35:00|14242.77|14242.77|14244.45|14244.45|14244.81|14244.81|14205.08|14205.08|0
1586162400000|2020-04-06 08:40:00|14245.95|14245.95|14268.34|14268.34|14275.02|14275.02|14243.96|14243.96|0
1586162700000|2020-04-06 08:45:00|14269.48|14269.48|14244.48|14244.48|14269.83|14269.83|14225.03|14225.03|0
1586163000000|2020-04-06 08:50:00|14241.64|14241.64|14246.2|14246.2|14261.28|14261.28|14241.64|14241.64|0
1586163300000|2020-04-06 08:55:00|14245.06|14245.06|14225.75|14225.75|14269.02|14269.02|14214.61|14214.61|0
1586163600000|2020-04-06 09:00:00|14225.39|14225.39|14194.24|14194.24|14225.59|14225.59|14194.24|14194.24|0
1586163900000|2020-04-06 09:05:00|14192.81|14192.81|14205.61|14205.61|14219.69|14219.69|14191.39|14191.39|0
1586164200000|2020-04-06 09:10:00|14204.54|14204.54|14195.88|14195.88|14204.54|14204.54|14184.57|14184.57|0
1586164500000|2020-04-06 09:15:00|14196.13|14196.13|14209.2|14209.2|14224.23|14224.23|14196.13|14196.13|0
1586164800000|2020-04-06 09:20:00|14209.44|14209.44|14262.63|14262.63|14263.37|14263.37|14209.44|14209.44|0
1586165100000|2020-04-06 09:25:00|14262.18|14262.18|14247.71|14247.71|14280.5|14280.5|14247.16|14247.16|0
1586165400000|2020-04-06 09:30:00|14247.92|14247.92|14272.06|14272.06|14281.59|14281.59|14247.92|14247.92|0
1586165700000|2020-04-06 09:35:00|14272.37|14272.37|14283.74|14283.74|14283.74|14283.74|14266.93|14266.93|0
1586166000000|2020-04-06 09:40:00|14283.57|14283.57|14312.56|14312.56|14312.56|14312.56|14280.58|14280.58|0
1586166300000|2020-04-06 09:45:00|14313.36|14313.36|14328.98|14328.98|14340.77|14340.77|14313.36|14313.36|0
1586166600000|2020-04-06 09:50:00|14329.53|14329.53|14328.58|14328.58|14331.85|14331.85|14315.81|14315.81|0
1586166900000|2020-04-06 09:55:00|14328.85|14328.85|14337.13|14337.13|14344.61|14344.61|14323.69|14323.69|0
1586167200000|2020-04-06 10:00:00|14339.96|14339.96|14352.62|14352.62|14356.96|14356.96|14332.12|14332.12|0
1586167500000|2020-04-06 10:05:00|14355.46|14355.46|14310.43|14310.43|14355.46|14355.46|14305.93|14305.93|0
1586167800000|2020-04-06 10:10:00|14309.97|14309.97|14306.6|14306.6|14322.47|14322.47|14299.63|14299.63|0
1586168100000|2020-04-06 10:15:00|14307.39|14307.39|14342.01|14342.01|14342.32|14342.32|14307.13|14307.13|0
1586168400000|2020-04-06 10:20:00|14343.08|14343.08|14368.23|14368.23|14376.77|14376.77|14343.08|14343.08|0
1586168700000|2020-04-06 10:25:00|14366.86|14366.86|14364.66|14364.66|14368.64|14368.64|14357.42|14357.42|0
1586169000000|2020-04-06 10:30:00|14367.5|14367.5|14351.23|14351.23|14369.23|14369.23|14350.35|14350.35|0
1586169300000|2020-04-06 10:35:00|14350.86|14350.86|14357.44|14357.44|14363.98|14363.98|14340.83|14340.83|0
1586169600000|2020-04-06 10:40:00|14356.76|14356.76|14337.18|14337.18|14357.59|14357.59|14320.19|14320.19|0
1586169900000|2020-04-06 10:45:00|14331.51|14331.51|14337.55|14337.55|14348.25|14348.25|14309.12|14309.12|0
1586170200000|2020-04-06 10:50:00|14337.38|14337.38|14348.12|14348.12|14363.52|14363.52|14337.21|14337.21|0
1586170500000|2020-04-06 10:55:00|14347.01|14347.01|14389.11|14389.11|14389.11|14389.11|14347.01|14347.01|0
1586170800000|2020-04-06 11:00:00|14388.59|14388.59|14382.08|14382.08|14410.43|14410.43|14361.71|14361.71|0
1586171100000|2020-04-06 11:05:00|14382.88|14382.88|14390.25|14390.25|14395.95|14395.95|14372.16|14372.16|0
1586171400000|2020-04-06 11:10:00|14389.72|14389.72|14389.83|14389.83|14397.06|14397.06|14384.35|14384.35|0
1586171700000|2020-04-06 11:15:00|14390.03|14390.03|14390.84|14390.84|14400.21|14400.21|14382.39|14382.39|0
1586172000000|2020-04-06 11:20:00|14391.2|14391.2|14383.22|14383.22|14404.92|14404.92|14377.33|14377.33|0
1586172300000|2020-04-06 11:25:00|14377.54|14377.54|14388.46|14388.46|14389.1|14389.1|14370.25|14370.25|0
1586172600000|2020-04-06 11:30:00|14388.99|14388.99|14393.97|14393.97|14405.93|14405.93|14383.45|14383.45|0
1586172900000|2020-04-06 11:35:00|14394.25|14394.25|14414.79|14414.79|14426.38|14426.38|14394.25|14394.25|0
1586173200000|2020-04-06 11:40:00|14414.52|14414.52|14430.46|14430.46|14434.01|14434.01|14411.68|14411.68|0
1586173500000|2020-04-06 11:45:00|14429.97|14429.97|14418.49|14418.49|14439.12|14439.12|14417.22|14417.22|0
1586173800000|2020-04-06 11:50:00|14418.14|14418.14|14403.39|14403.39|14418.14|14418.14|14400.05|14400.05|0
1586174100000|2020-04-06 11:55:00|14402.86|14402.86|14436.37|14436.37|14440.9|14440.9|14397.77|14397.77|0
1586174400000|2020-04-06 12:00:00|14435.88|14435.88|14414.07|14414.07|14435.88|14435.88|14414.07|14414.07|0
1586174700000|2020-04-06 12:05:00|14411.23|14411.23|14423.25|14423.25|14429.92|14429.92|14409.46|14409.46|0
1586175000000|2020-04-06 12:10:00|14423.49|14423.49|14448.17|14448.17|14449.92|14449.92|14417.83|14417.83|0
1586175300000|2020-04-06 12:15:00|14448.89|14448.89|14453.58|14453.58|14461.37|14461.37|14438.01|14438.01|0
1586175600000|2020-04-06 12:20:00|14453.33|14453.33|14440.75|14440.75|14454.12|14454.12|14435.5|14435.5|0
1586175900000|2020-04-06 12:25:00|14443.59|14443.59|14438.37|14438.37|14452.29|14452.29|14433.78|14433.78|0
1586176200000|2020-04-06 12:30:00|14438.74|14438.74|14461.99|14461.99|14464.21|14464.21|14430.13|14430.13|0
1586176500000|2020-04-06 12:35:00|14461.2|14461.2|14473.78|14473.78|14473.78|14473.78|14461.2|14461.2|0
1586176800000|2020-04-06 12:40:00|14474.02|14474.02|14468.31|14468.31|14484.27|14484.27|14468.26|14468.26|0
1586177100000|2020-04-06 12:45:00|14467.51|14467.51|14479.44|14479.44|14484.61|14484.61|14456.36|14456.36|0
1586177400000|2020-04-06 12:50:00|14478.7|14478.7|14490.34|14490.34|14504.43|14504.43|14476.66|14476.66|0
1586177700000|2020-04-06 12:55:00|14492.56|14492.56|14477.68|14477.68|14497.78|14497.78|14476.41|14476.41|0
1586178000000|2020-04-06 13:00:00|14477.91|14477.91|14475|14475|14480.8|14480.8|14467.08|14467.08|0
1586178300000|2020-04-06 13:05:00|14477.15|14477.15|14446.6|14446.6|14477.15|14477.15|14443.76|14443.76|0
1586178600000|2020-04-06 13:10:00|14446.34|14446.34|14456.1|14456.1|14456.1|14456.1|14437.5|14437.5|0
1586178900000|2020-04-06 13:15:00|14456.38|14456.38|14487.45|14487.45|14488.36|14488.36|14452.12|14452.12|0
1586179200000|2020-04-06 13:20:00|14488.25|14488.25|14505.02|14505.02|14505.88|14505.88|14487.98|14487.98|0
1586179500000|2020-04-06 13:25:00|14504.5|14504.5|14457.91|14457.91|14508.31|14508.31|14457.91|14457.91|0
1586179800000|2020-04-06 13:30:00|14460.75|14460.75|14433.39|14433.39|14482.1|14482.1|14433.39|14433.39|0
1586180100000|2020-04-06 13:35:00|14432.86|14432.86|14456.07|14456.07|14456.75|14456.75|14432.03|14432.03|0
1586180400000|2020-04-06 13:40:00|14455.28|14455.28|14490.08|14490.08|14491.13|14491.13|14455.02|14455.02|0
1586180700000|2020-04-06 13:45:00|14491.81|14491.81|14508.03|14508.03|14514.01|14514.01|14485.77|14485.77|0
1586181000000|2020-04-06 13:50:00|14508.74|14508.74|14530.87|14530.87|14542.86|14542.86|14508.74|14508.74|0
1586181300000|2020-04-06 13:55:00|14533.71|14533.71|14542.29|14542.29|14561.79|14561.79|14531.05|14531.05|0
1586181600000|2020-04-06 14:00:00|14545.13|14545.13|14496.9|14496.9|14557.05|14557.05|14496.58|14496.58|0
1586181900000|2020-04-06 14:05:00|14497.13|14497.13|14488.43|14488.43|14497.67|14497.67|14471.96|14471.96|0
1586182200000|2020-04-06 14:10:00|14490.47|14490.47|14487.43|14487.43|14499.73|14499.73|14474.62|14474.62|0
1586182500000|2020-04-06 14:15:00|14487.7|14487.7|14501.46|14501.46|14505.82|14505.82|14479.26|14479.26|0
1586182800000|2020-04-06 14:20:00|14501.23|14501.23|14518.45|14518.45|14519.67|14519.67|14491.23|14491.23|0
1586183100000|2020-04-06 14:25:00|14518.98|14518.98|14523.75|14523.75|14532.12|14532.12|14506.14|14506.14|0
1586183400000|2020-04-06 14:30:00|14523.01|14523.01|14515.66|14515.66|14523.75|14523.75|14481.54|14481.54|0
1586183700000|2020-04-06 14:35:00|14514.87|14514.87|14517.09|14517.09|14531.95|14531.95|14507.15|14507.15|0
1586184000000|2020-04-06 14:40:00|14514.26|14514.26|14496.04|14496.04|14514.36|14514.36|14490.17|14490.17|0
1586184300000|2020-04-06 14:45:00|14495.82|14495.82|14525.15|14525.15|14546.27|14546.27|14495.46|14495.46|0
1586184600000|2020-04-06 14:50:00|14525.51|14525.51|14528.75|14528.75|14544.72|14544.72|14510.86|14510.86|0
1586184900000|2020-04-06 14:55:00|14523.07|14523.07|14502.59|14502.59|14529.99|14529.99|14499.07|14499.07|0
1586185200000|2020-04-06 15:00:00|14504.71|14504.71|14502.17|14502.17|14515.4|14515.4|14497.29|14497.29|0
1586185500000|2020-04-06 15:05:00|14501.46|14501.46|14476.78|14476.78|14503.57|14503.57|14472.98|14472.98|0
1586185800000|2020-04-06 15:10:00|14477.04|14477.04|14494.67|14494.67|14494.67|14494.67|14469.89|14469.89|0
1586186100000|2020-04-06 15:15:00|14494.3|14494.3|14476.1|14476.1|14495.94|14495.94|14468.77|14468.77|0
1586186400000|2020-04-06 15:20:00|14476.34|14476.34|14488.41|14488.41|14494.45|14494.45|14473.7|14473.7|0
1586186700000|2020-04-06 15:25:00|14488.63|14488.63|14473.5|14473.5|14498.74|14498.74|14456.99|14456.99|0
1586243700000|2020-04-07 07:15:00|14992.34|14992.34|14920.54|14920.54|14992.34|14992.34|14899.67|14899.67|0
1586244000000|2020-04-07 07:20:00|14923.84|14923.84|14996.61|14996.61|15051.1|15051.1|14923.43|14923.43|0
1586244300000|2020-04-07 07:25:00|14993.77|14993.77|14933.83|14933.83|15004.54|15004.54|14925.25|14925.25|0
1586244600000|2020-04-07 07:30:00|14933.67|14933.67|14934.04|14934.04|14943.83|14943.83|14896.39|14896.39|0
1586244900000|2020-04-07 07:35:00|14935.89|14935.89|14987.64|14987.64|14993.03|14993.03|14918.72|14918.72|0
1586245200000|2020-04-07 07:40:00|14981.97|14981.97|14972.2|14972.2|14986.26|14986.26|14943.83|14943.83|0
1586245500000|2020-04-07 07:45:00|14973.27|14973.27|15017.34|15017.34|15017.44|15017.44|14962.4|14962.4|0
1586245800000|2020-04-07 07:50:00|15017.23|15017.23|15032.67|15032.67|15066.05|15066.05|15017.23|15017.23|0
1586246100000|2020-04-07 07:55:00|15034.52|15034.52|14975.86|14975.86|15043.74|15043.74|14968.27|14968.27|0
1586246400000|2020-04-07 08:00:00|14973.03|14973.03|15000.52|15000.52|15014.62|15014.62|14969.06|14969.06|0
1586246700000|2020-04-07 08:05:00|14999.8|14999.8|15045.95|15045.95|15050.79|15050.79|14999.8|14999.8|0
1586247000000|2020-04-07 08:10:00|15044.48|15044.48|15040.61|15040.61|15059.45|15059.45|15028.93|15028.93|0
1586247300000|2020-04-07 08:15:00|15040.81|15040.81|15071.32|15071.32|15094.87|15094.87|15017.03|15017.03|0
1586247600000|2020-04-07 08:20:00|15070.6|15070.6|15102.97|15102.97|15110.75|15110.75|15070.6|15070.6|0
1586247900000|2020-04-07 08:25:00|15103.5|15103.5|15098.43|15098.43|15130.36|15130.36|15085.04|15085.04|0
1586248200000|2020-04-07 08:30:00|15098.63|15098.63|15012.76|15012.76|15099.59|15099.59|15009.31|15009.31|0
1586248500000|2020-04-07 08:35:00|15014.19|15014.19|14956.15|14956.15|15014.19|15014.19|14954.7|14954.7|0
1586248800000|2020-04-07 08:40:00|14957.2|14957.2|14985.17|14985.17|14994.93|14994.93|14943.88|14943.88|0
1586249100000|2020-04-07 08:45:00|14984.66|14984.66|14933.43|14933.43|14984.66|14984.66|14927.94|14927.94|0
1586249400000|2020-04-07 08:50:00|14934.16|14934.16|14879.26|14879.26|14936.53|14936.53|14870.02|14870.02|0
1586249700000|2020-04-07 08:55:00|14879.98|14879.98|14851.45|14851.45|14884.32|14884.32|14851.45|14851.45|0
1586250000000|2020-04-07 09:00:00|14855.01|14855.01|14875.12|14875.12|14876.12|14876.12|14855.01|14855.01|0
1586250300000|2020-04-07 09:05:00|14874.59|14874.59|14862.3|14862.3|14878.79|14878.79|14849.3|14849.3|0
1586250600000|2020-04-07 09:10:00|14856.62|14856.62|14870.49|14870.49|14878.77|14878.77|14840.99|14840.99|0
1586250900000|2020-04-07 09:15:00|14870.12|14870.12|14837.19|14837.19|14876.08|14876.08|14828.46|14828.46|0
1586251200000|2020-04-07 09:20:00|14836.59|14836.59|14852.65|14852.65|14859.91|14859.91|14816.74|14816.74|0
1586251500000|2020-04-07 09:25:00|14849.81|14849.81|14821.49|14821.49|14850.67|14850.67|14815.74|14815.74|0
1586251800000|2020-04-07 09:30:00|14821.22|14821.22|14878.76|14878.76|14879.72|14879.72|14814.13|14814.13|0
1586252100000|2020-04-07 09:35:00|14875.93|14875.93|14880.42|14880.42|14880.7|14880.7|14853.93|14853.93|0
1586252400000|2020-04-07 09:40:00|14881.53|14881.53|14902.27|14902.27|14909.27|14909.27|14870.53|14870.53|0
1586252700000|2020-04-07 09:45:00|14903.63|14903.63|14881.72|14881.72|14911.09|14911.09|14880.47|14880.47|0
1586253000000|2020-04-07 09:50:00|14880.62|14880.62|14876.67|14876.67|14881.14|14881.14|14859.79|14859.79|0
1586253300000|2020-04-07 09:55:00|14877.75|14877.75|14890.31|14890.31|14897.8|14897.8|14868.33|14868.33|0
1586253600000|2020-04-07 10:00:00|14893.15|14893.15|14909.11|14909.11|14916.92|14916.92|14882.39|14882.39|0
1586253900000|2020-04-07 10:05:00|14908.2|14908.2|14931.13|14931.13|14934.59|14934.59|14906.33|14906.33|0
1586254200000|2020-04-07 10:10:00|14933.97|14933.97|14966.14|14966.14|14966.14|14966.14|14919.11|14919.11|0
1586254500000|2020-04-07 10:15:00|14964.71|14964.71|14964.68|14964.68|14965.14|14965.14|14944.13|14944.13|0
1586254800000|2020-04-07 10:20:00|14965.04|14965.04|14942.28|14942.28|14967.02|14967.02|14938.31|14938.31|0
1586255100000|2020-04-07 10:25:00|14939.45|14939.45|14876.37|14876.37|14939.45|14939.45|14875.48|14875.48|0
1586255400000|2020-04-07 10:30:00|14875.57|14875.57|14901.9|14901.9|14908.39|14908.39|14874.06|14874.06|0
1586255700000|2020-04-07 10:35:00|14901.37|14901.37|14949.17|14949.17|14949.17|14949.17|14898.43|14898.43|0
1586256000000|2020-04-07 10:40:00|14950.24|14950.24|14959.48|14959.48|14968.66|14968.66|14916.87|14916.87|0
1586256300000|2020-04-07 10:45:00|14960.21|14960.21|14953.24|14953.24|14962.43|14962.43|14938.94|14938.94|0
1586256600000|2020-04-07 10:50:00|14953.77|14953.77|14947.05|14947.05|14959.84|14959.84|14945.76|14945.76|0
1586256900000|2020-04-07 10:55:00|14949.88|14949.88|14983.36|14983.36|14984.41|14984.41|14945.52|14945.52|0
1586257200000|2020-04-07 11:00:00|14981.51|14981.51|14955.64|14955.64|14981.51|14981.51|14953.52|14953.52|0
1586257500000|2020-04-07 11:05:00|14952.8|14952.8|14968.53|14968.53|14974.2|14974.2|14939.29|14939.29|0
1586257800000|2020-04-07 11:10:00|14967.69|14967.69|14950.89|14950.89|14982.24|14982.24|14948.49|14948.49|0
1586258100000|2020-04-07 11:15:00|14951.11|14951.11|14935.63|14935.63|14961.11|14961.11|14926.87|14926.87|0
1586258400000|2020-04-07 11:20:00|14935.19|14935.19|14940.38|14940.38|14957.52|14957.52|14934.56|14934.56|0
1586258700000|2020-04-07 11:25:00|14939.28|14939.28|14944.37|14944.37|14950.75|14950.75|14937.74|14937.74|0
1586259000000|2020-04-07 11:30:00|14944.71|14944.71|14949.9|14949.9|14951.41|14951.41|14933.74|14933.74|0
1586259300000|2020-04-07 11:35:00|14950.12|14950.12|14966.12|14966.12|14975.21|14975.21|14949.87|14949.87|0
1586259600000|2020-04-07 11:40:00|14965|14965|14950.04|14950.04|14968.82|14968.82|14950.04|14950.04|0
1586259900000|2020-04-07 11:45:00|14949.51|14949.51|14949.41|14949.41|14967.55|14967.55|14944.65|14944.65|0
1586260200000|2020-04-07 11:50:00|14948.95|14948.95|14951.5|14951.5|14963.42|14963.42|14944.22|14944.22|0
1586260500000|2020-04-07 11:55:00|14951.91|14951.91|14942.11|14942.11|14956.45|14956.45|14933.06|14933.06|0
1586260800000|2020-04-07 12:00:00|14944.95|14944.95|14961.9|14961.9|14962.13|14962.13|14938.02|14938.02|0
1586261100000|2020-04-07 12:05:00|14962.14|14962.14|14968.93|14968.93|14968.93|14968.93|14940.39|14940.39|0
1586261400000|2020-04-07 12:10:00|14968.42|14968.42|14956.97|14956.97|14971.35|14971.35|14946|14946|0
1586261700000|2020-04-07 12:15:00|14956.7|14956.7|14932.92|14932.92|14968.77|14968.77|14932.49|14932.49|0
1586262000000|2020-04-07 12:20:00|14933.38|14933.38|14884.07|14884.07|14934.06|14934.06|14876.32|14876.32|0
1586262300000|2020-04-07 12:25:00|14883.97|14883.97|14859.07|14859.07|14892.58|14892.58|14859.07|14859.07|0
1586262600000|2020-04-07 12:30:00|14859.79|14859.79|14914.36|14914.36|14914.36|14914.36|14859.79|14859.79|0
1586262900000|2020-04-07 12:35:00|14911.52|14911.52|14933.29|14933.29|14939.96|14939.96|14890.14|14890.14|0
1586263200000|2020-04-07 12:40:00|14933.02|14933.02|14955.6|14955.6|14961.31|14961.31|14930.18|14930.18|0
1586263500000|2020-04-07 12:45:00|14954.17|14954.17|14912.81|14912.81|14954.17|14954.17|14912.81|14912.81|0
1586263800000|2020-04-07 12:50:00|14913.21|14913.21|14908.38|14908.38|14918.1|14918.1|14904.38|14904.38|0
1586264100000|2020-04-07 12:55:00|14908.64|14908.64|14906.37|14906.37|14911.78|14911.78|14898.49|14898.49|0
1586264400000|2020-04-07 13:00:00|14909.21|14909.21|14903.41|14903.41|14911.06|14911.06|14885.65|14885.65|0
1586264700000|2020-04-07 13:05:00|14903|14903|14894.72|14894.72|14905.57|14905.57|14890.01|14890.01|0
1586265000000|2020-04-07 13:10:00|14895.18|14895.18|14941.8|14941.8|14941.98|14941.98|14894.28|14894.28|0
1586265300000|2020-04-07 13:15:00|14942.26|14942.26|14954.33|14954.33|14965.92|14965.92|14940.1|14940.1|0
1586265600000|2020-04-07 13:20:00|14954.1|14954.1|14957.45|14957.45|14962.72|14962.72|14944.38|14944.38|0
1586265900000|2020-04-07 13:25:00|14956.89|14956.89|14990.23|14990.23|14999.17|14999.17|14955.3|14955.3|0
1586266200000|2020-04-07 13:30:00|14990.96|14990.96|14907.33|14907.33|15004.16|15004.16|14902.57|14902.57|0
1586266500000|2020-04-07 13:35:00|14908.41|14908.41|14868.59|14868.59|14915.9|14915.9|14868.43|14868.43|0
1586266800000|2020-04-07 13:40:00|14871.43|14871.43|14837.9|14837.9|14883.89|14883.89|14837.27|14837.27|0
1586267100000|2020-04-07 13:45:00|14836.08|14836.08|14866.44|14866.44|14891.74|14891.74|14832.29|14832.29|0
1586267400000|2020-04-07 13:50:00|14869.28|14869.28|14891.31|14891.31|14891.58|14891.58|14863.59|14863.59|0
1586267700000|2020-04-07 13:55:00|14891.58|14891.58|14863.95|14863.95|14892.9|14892.9|14848.32|14848.32|0
1586268000000|2020-04-07 14:00:00|14865.38|14865.38|14802.4|14802.4|14868.37|14868.37|14796|14796|0
1586268300000|2020-04-07 14:05:00|14802.77|14802.77|14733.66|14733.66|14827.66|14827.66|14733.29|14733.29|0
1586268600000|2020-04-07 14:10:00|14733.21|14733.21|14718.88|14718.88|14744.79|14744.79|14683.72|14683.72|0
1586268900000|2020-04-07 14:15:00|14721.71|14721.71|14708|14708|14728.34|14728.34|14689.2|14689.2|0
1586269200000|2020-04-07 14:20:00|14708.74|14708.74|14721.67|14721.67|14739.81|14739.81|14702.87|14702.87|0
1586269500000|2020-04-07 14:25:00|14721.45|14721.45|14764.52|14764.52|14799.75|14799.75|14717.8|14717.8|0
1586269800000|2020-04-07 14:30:00|14766.35|14766.35|14826.61|14826.61|14830.93|14830.93|14763.83|14763.83|0
1586270100000|2020-04-07 14:35:00|14826.47|14826.47|14861.18|14861.18|14864.34|14864.34|14798.25|14798.25|0
1586270400000|2020-04-07 14:40:00|14861.38|14861.38|14814.52|14814.52|14885.03|14885.03|14808.34|14808.34|0
1586270700000|2020-04-07 14:45:00|14814.32|14814.32|14750.03|14750.03|14817.16|14817.16|14733.21|14733.21|0
1586271000000|2020-04-07 14:50:00|14749.77|14749.77|14735.21|14735.21|14768.11|14768.11|14715.39|14715.39|0
1586271300000|2020-04-07 14:55:00|14734.96|14734.96|14766.74|14766.74|14786.49|14786.49|14726.46|14726.46|0
1586271600000|2020-04-07 15:00:00|14766.38|14766.38|14761.26|14761.26|14791.09|14791.09|14742.48|14742.48|0
1586271900000|2020-04-07 15:05:00|14760.8|14760.8|14788.74|14788.74|14788.74|14788.74|14725.09|14725.09|0
1586272200000|2020-04-07 15:10:00|14789.81|14789.81|14798|14798|14804.94|14804.94|14768.65|14768.65|0
1586272500000|2020-04-07 15:15:00|14797.64|14797.64|14802.22|14802.22|14836.28|14836.28|14797.24|14797.24|0
1586272800000|2020-04-07 15:20:00|14802.11|14802.11|14853.05|14853.05|14853.28|14853.28|14787.34|14787.34|0
1586273100000|2020-04-07 15:25:00|14852.34|14852.34|14879.53|14879.53|14879.53|14879.53|14825.44|14825.44|0
1586330100000|2020-04-08 07:15:00|14843.33|14843.33|14877.56|14877.56|14877.56|14877.56|14798.99|14798.99|0
1586330400000|2020-04-08 07:20:00|14877.3|14877.3|14907.49|14907.49|14910.66|14910.66|14846.53|14846.53|0
1586330700000|2020-04-08 07:25:00|14908.96|14908.96|14940.01|14940.01|14941.75|14941.75|14902.38|14902.38|0
1586331000000|2020-04-08 07:30:00|14940.81|14940.81|14904.42|14904.42|14955.34|14955.34|14904.42|14904.42|0
1586331300000|2020-04-08 07:35:00|14901.27|14901.27|14865.88|14865.88|14913.02|14913.02|14856.63|14856.63|0
1586331600000|2020-04-08 07:40:00|14866.37|14866.37|14892.6|14892.6|14900.24|14900.24|14852.59|14852.59|0
1586331900000|2020-04-08 07:45:00|14892.48|14892.48|14928.66|14928.66|14937.04|14937.04|14892.04|14892.04|0
1586332200000|2020-04-08 07:50:00|14929.39|14929.39|14938|14938|14963.82|14963.82|14929.39|14929.39|0
1586332500000|2020-04-08 07:55:00|14939.1|14939.1|14950.75|14950.75|14951.36|14951.36|14933.46|14933.46|0
1586332800000|2020-04-08 08:00:00|14951.8|14951.8|14965.98|14965.98|14972.46|14972.46|14946.26|14946.26|0
1586333100000|2020-04-08 08:05:00|14967.45|14967.45|14991.18|14991.18|14991.18|14991.18|14959.11|14959.11|0
1586333400000|2020-04-08 08:10:00|14989.34|14989.34|14972.78|14972.78|14999.74|14999.74|14972.01|14972.01|0
1586333700000|2020-04-08 08:15:00|14971.78|14971.78|14920.98|14920.98|14974.84|14974.84|14916.94|14916.94|0
1586334000000|2020-04-08 08:20:00|14923.82|14923.82|14932.59|14932.59|14932.59|14932.59|14887.42|14887.42|0
1586334300000|2020-04-08 08:25:00|14929.75|14929.75|14874.28|14874.28|14943.7|14943.7|14861.99|14861.99|0
1586334600000|2020-04-08 08:30:00|14874|14874|14855.39|14855.39|14874.83|14874.83|14851.66|14851.66|0
1586334900000|2020-04-08 08:35:00|14856.36|14856.36|14852.37|14852.37|14856.62|14856.62|14799.49|14799.49|0
1586335200000|2020-04-08 08:40:00|14853.76|14853.76|14792.8|14792.8|14856.13|14856.13|14787.59|14787.59|0
1586335500000|2020-04-08 08:45:00|14796.29|14796.29|14825.62|14825.62|14827.89|14827.89|14796.29|14796.29|0
1586335800000|2020-04-08 08:50:00|14820.77|14820.77|14848.39|14848.39|14848.49|14848.49|14814.97|14814.97|0
1586336100000|2020-04-08 08:55:00|14842.71|14842.71|14834.96|14834.96|14844.14|14844.14|14830.83|14830.83|0
1586336400000|2020-04-08 09:00:00|14834.61|14834.61|14871.83|14871.83|14871.83|14871.83|14826.07|14826.07|0
1586336700000|2020-04-08 09:05:00|14872.2|14872.2|14862.33|14862.33|14877.82|14877.82|14854.34|14854.34|0
1586337000000|2020-04-08 09:10:00|14864.97|14864.97|14841.3|14841.3|14873.94|14873.94|14828.43|14828.43|0
1586337300000|2020-04-08 09:15:00|14840.5|14840.5|14859.34|14859.34|14863.02|14863.02|14840.5|14840.5|0
1586337600000|2020-04-08 09:20:00|14859.61|14859.61|14842.4|14842.4|14860.35|14860.35|14830.55|14830.55|0
1586337900000|2020-04-08 09:25:00|14845.23|14845.23|14833.62|14833.62|14847.84|14847.84|14813.9|14813.9|0
1586338200000|2020-04-08 09:30:00|14832.71|14832.71|14806.51|14806.51|14854.11|14854.11|14806.24|14806.24|0
1586338500000|2020-04-08 09:35:00|14804.68|14804.68|14802.94|14802.94|14821.43|14821.43|14798.99|14798.99|0
1586338800000|2020-04-08 09:40:00|14804.4|14804.4|14794.74|14794.74|14815.3|14815.3|14794.74|14794.74|0
1586339100000|2020-04-08 09:45:00|14800.41|14800.41|14837.99|14837.99|14845.67|14845.67|14800.41|14800.41|0
1586339400000|2020-04-08 09:50:00|14838.27|14838.27|14775.17|14775.17|14838.27|14838.27|14775.17|14775.17|0
1586339700000|2020-04-08 09:55:00|14766.65|14766.65|14772.07|14772.07|14798.02|14798.02|14766.65|14766.65|0
1586340000000|2020-04-08 10:00:00|14772.02|14772.02|14791.29|14791.29|14794.55|14794.55|14765.45|14765.45|0
1586340300000|2020-04-08 10:05:00|14791.75|14791.75|14794.92|14794.92|14802.5|14802.5|14780.53|14780.53|0
1586340600000|2020-04-08 10:10:00|14795.2|14795.2|14776.35|14776.35|14798.57|14798.57|14770.18|14770.18|0
1586340900000|2020-04-08 10:15:00|14776.81|14776.81|14797.75|14797.75|14805.68|14805.68|14776.7|14776.7|0
1586341200000|2020-04-08 10:20:00|14797.52|14797.52|14784.67|14784.67|14805.57|14805.57|14784.67|14784.67|0
1586341500000|2020-04-08 10:25:00|14784.43|14784.43|14772.19|14772.19|14784.43|14784.43|14765.28|14765.28|0
1586341800000|2020-04-08 10:30:00|14773.62|14773.62|14781.9|14781.9|14796.18|14796.18|14773.62|14773.62|0
1586342100000|2020-04-08 10:35:00|14781.53|14781.53|14772.74|14772.74|14782.98|14782.98|14762.17|14762.17|0
1586342400000|2020-04-08 10:40:00|14775.58|14775.58|14769.82|14769.82|14777.69|14777.69|14763.18|14763.18|0
1586342700000|2020-04-08 10:45:00|14770.51|14770.51|14770.5|14770.5|14777.25|14777.25|14766.45|14766.45|0
1586343000000|2020-04-08 10:50:00|14769.13|14769.13|14818.37|14818.37|14818.37|14818.37|14769.13|14769.13|0
1586343300000|2020-04-08 10:55:00|14817.64|14817.64|14839.38|14839.38|14839.49|14839.49|14808.15|14808.15|0
1586343600000|2020-04-08 11:00:00|14830.86|14830.86|14836.76|14836.76|14837.11|14837.11|14812.93|14812.93|0
1586343900000|2020-04-08 11:05:00|14842.4|14842.4|14861.12|14861.12|14861.52|14861.52|14842.4|14842.4|0
1586344200000|2020-04-08 11:10:00|14861.96|14861.96|14890.42|14890.42|14901.43|14901.43|14858.19|14858.19|0
1586344500000|2020-04-08 11:15:00|14889.87|14889.87|14895.69|14895.69|14909.33|14909.33|14888.56|14888.56|0
1586344800000|2020-04-08 11:20:00|14894.78|14894.78|14911.09|14911.09|14914.17|14914.17|14888.17|14888.17|0
1586345100000|2020-04-08 11:25:00|14907.68|14907.68|14892.4|14892.4|14907.84|14907.84|14881.01|14881.01|0
1586345400000|2020-04-08 11:30:00|14891.99|14891.99|14868.26|14868.26|14891.99|14891.99|14866.57|14866.57|0
1586345700000|2020-04-08 11:35:00|14868.98|14868.98|14886.58|14886.58|14891.51|14891.51|14868.98|14868.98|0
1586346000000|2020-04-08 11:40:00|14890.19|14890.19|14879.03|14879.03|14891.89|14891.89|14874.03|14874.03|0
1586346300000|2020-04-08 11:45:00|14879.3|14879.3|14879.1|14879.1|14881.94|14881.94|14875.43|14875.43|0
1586346600000|2020-04-08 11:50:00|14877.31|14877.31|14902.78|14902.78|14902.78|14902.78|14877.31|14877.31|0
1586346900000|2020-04-08 11:55:00|14899.95|14899.95|14904.26|14904.26|14922.74|14922.74|14899.95|14899.95|0
1586347200000|2020-04-08 12:00:00|14904.36|14904.36|14908.19|14908.19|14909.4|14909.4|14887.8|14887.8|0
1586347500000|2020-04-08 12:05:00|14908.79|14908.79|14918.27|14918.27|14922.43|14922.43|14908.79|14908.79|0
1586347800000|2020-04-08 12:10:00|14918.8|14918.8|14969.62|14969.62|14971.32|14971.32|14918.13|14918.13|0
1586348100000|2020-04-08 12:15:00|14970.15|14970.15|14986.18|14986.18|14986.18|14986.18|14950.42|14950.42|0
1586348400000|2020-04-08 12:20:00|14986.07|14986.07|14998.06|14998.06|15007.4|15007.4|14986.07|14986.07|0
1586348700000|2020-04-08 12:25:00|14998.28|14998.28|14984.52|14984.52|15001.45|15001.45|14984.52|14984.52|0
1586349000000|2020-04-08 12:30:00|14985.2|14985.2|14989.24|14989.24|15004.43|15004.43|14977.98|14977.98|0
1586349300000|2020-04-08 12:35:00|14992.08|14992.08|14931.41|14931.41|14993.6|14993.6|14929.89|14929.89|0
1586349600000|2020-04-08 12:40:00|14930.69|14930.69|14934.66|14934.66|14944.68|14944.68|14926.94|14926.94|0
1586349900000|2020-04-08 12:45:00|14935.26|14935.26|14940.79|14940.79|14947.21|14947.21|14929.09|14929.09|0
1586350200000|2020-04-08 12:50:00|14940.9|14940.9|14913.62|14913.62|14940.9|14940.9|14913.62|14913.62|0
1586350500000|2020-04-08 12:55:00|14913.88|14913.88|14943.22|14943.22|14943.59|14943.59|14903.48|14903.48|0
1586350800000|2020-04-08 13:00:00|14946.06|14946.06|14958.39|14958.39|14958.39|14958.39|14943.22|14943.22|0
1586351100000|2020-04-08 13:05:00|14958.13|14958.13|14960.89|14960.89|14970.34|14970.34|14952.98|14952.98|0
1586351400000|2020-04-08 13:10:00|14960.2|14960.2|14930.73|14930.73|14962.55|14962.55|14930.73|14930.73|0
1586351700000|2020-04-08 13:15:00|14932.15|14932.15|14972.79|14972.79|14980.44|14980.44|14932.15|14932.15|0
1586352000000|2020-04-08 13:20:00|14973.3|14973.3|14951.85|14951.85|14976.28|14976.28|14951.16|14951.16|0
1586352300000|2020-04-08 13:25:00|14952.05|14952.05|14969.53|14969.53|14971.27|14971.27|14952.05|14952.05|0
1586352600000|2020-04-08 13:30:00|14963.85|14963.85|14982.02|14982.02|14982.02|14982.02|14953.37|14953.37|0
1586352900000|2020-04-08 13:35:00|14988.87|14988.87|14972.13|14972.13|14992.46|14992.46|14941.28|14941.28|0
1586353200000|2020-04-08 13:40:00|14971.41|14971.41|14964.9|14964.9|14996.45|14996.45|14959.83|14959.83|0
1586353500000|2020-04-08 13:45:00|14970.58|14970.58|14920.34|14920.34|14980.5|14980.5|14918.29|14918.29|0
1586353800000|2020-04-08 13:50:00|14920.23|14920.23|14861.34|14861.34|14925.39|14925.39|14861.34|14861.34|0
1586354100000|2020-04-08 13:55:00|14858.5|14858.5|14835.98|14835.98|14869.82|14869.82|14831.97|14831.97|0
1586354400000|2020-04-08 14:00:00|14836.69|14836.69|14854.31|14854.31|14877.63|14877.63|14836.47|14836.47|0
1586354700000|2020-04-08 14:05:00|14857.15|14857.15|14806.44|14806.44|14863.83|14863.83|14797.68|14797.68|0
1586355000000|2020-04-08 14:10:00|14806.71|14806.71|14835.31|14835.31|14839.88|14839.88|14806.44|14806.44|0
1586355300000|2020-04-08 14:15:00|14832.47|14832.47|14881.59|14881.59|14882.73|14882.73|14824.1|14824.1|0
1586355600000|2020-04-08 14:20:00|14884.43|14884.43|14890.03|14890.03|14900.88|14900.88|14865.65|14865.65|0
1586355900000|2020-04-08 14:25:00|14890.38|14890.38|14930.55|14930.55|14931.67|14931.67|14889.5|14889.5|0
1586356200000|2020-04-08 14:30:00|14931.98|14931.98|14926.58|14926.58|14937.53|14937.53|14916.83|14916.83|0
1586356500000|2020-04-08 14:35:00|14926.68|14926.68|14904.19|14904.19|14937.06|14937.06|14903.4|14903.4|0
1586356800000|2020-04-08 14:40:00|14904.56|14904.56|14888.6|14888.6|14912.63|14912.63|14877.51|14877.51|0
1586357100000|2020-04-08 14:45:00|14889.32|14889.32|14937.52|14937.52|14937.52|14937.52|14888.6|14888.6|0
1586357400000|2020-04-08 14:50:00|14937.82|14937.82|14979.75|14979.75|14984.05|14984.05|14937.82|14937.82|0
1586357700000|2020-04-08 14:55:00|14979.49|14979.49|14973.55|14973.55|14983.68|14983.68|14960.12|14960.12|0
1586358000000|2020-04-08 15:00:00|14973.29|14973.29|14940.54|14940.54|14973.29|14973.29|14939.04|14939.04|0
1586358300000|2020-04-08 15:05:00|14940.82|14940.82|14936.19|14936.19|14946.84|14946.84|14916.84|14916.84|0
1586358600000|2020-04-08 15:10:00|14936.43|14936.43|14977.15|14977.15|14978.71|14978.71|14933.9|14933.9|0
1586358900000|2020-04-08 15:15:00|14976.43|14976.43|14987.26|14987.26|15002.81|15002.81|14964.02|14964.02|0
1586359200000|2020-04-08 15:20:00|14987.48|14987.48|15020.88|15020.88|15023.03|15023.03|14987.48|14987.48|0
1586359500000|2020-04-08 15:25:00|15021.12|15021.12|15055.86|15055.86|15072.5|15072.5|15018.23|15018.23|0
1586416500000|2020-04-09 07:15:00|15433.89|15433.89|15494.69|15494.69|15527.34|15527.34|15427.31|15427.31|0
1586416800000|2020-04-09 07:20:00|15493.67|15493.67|15489.43|15489.43|15496.19|15496.19|15461.79|15461.79|0
1586417100000|2020-04-09 07:25:00|15489.23|15489.23|15492.17|15492.17|15563.16|15563.16|15484.65|15484.65|0
1586417400000|2020-04-09 07:30:00|15491.62|15491.62|15472.19|15472.19|15502.1|15502.1|15472.19|15472.19|0
1586417700000|2020-04-09 07:35:00|15472.79|15472.79|15514.48|15514.48|15526.26|15526.26|15472.79|15472.79|0
1586418000000|2020-04-09 07:40:00|15515.59|15515.59|15475.64|15475.64|15517.64|15517.64|15455.63|15455.63|0
1586418300000|2020-04-09 07:45:00|15476.84|15476.84|15449.08|15449.08|15481.49|15481.49|15444.24|15444.24|0
1586418600000|2020-04-09 07:50:00|15450.51|15450.51|15406.98|15406.98|15454.82|15454.82|15403.68|15403.68|0
1586418900000|2020-04-09 07:55:00|15406.14|15406.14|15383.83|15383.83|15406.14|15406.14|15362.88|15362.88|0
1586419200000|2020-04-09 08:00:00|15387.44|15387.44|15398.25|15398.25|15408.97|15408.97|15386.38|15386.38|0
1586419500000|2020-04-09 08:05:00|15398.05|15398.05|15447.92|15447.92|15466.25|15466.25|15395.93|15395.93|0
1586419800000|2020-04-09 08:10:00|15449.03|15449.03|15412.08|15412.08|15449.03|15449.03|15402.03|15402.03|0
1586420100000|2020-04-09 08:15:00|15411.82|15411.82|15394.94|15394.94|15417.72|15417.72|15388.61|15388.61|0
1586420400000|2020-04-09 08:20:00|15395.67|15395.67|15385.3|15385.3|15415.01|15415.01|15384.11|15384.11|0
1586420700000|2020-04-09 08:25:00|15382.47|15382.47|15330.68|15330.68|15382.47|15382.47|15330.68|15330.68|0
1586421000000|2020-04-09 08:30:00|15327.85|15327.85|15355.73|15355.73|15355.73|15355.73|15308.62|15308.62|0
1586421300000|2020-04-09 08:35:00|15354.68|15354.68|15333.94|15333.94|15365.3|15365.3|15333.58|15333.58|0
1586421600000|2020-04-09 08:40:00|15334.31|15334.31|15301.74|15301.74|15336.35|15336.35|15301.74|15301.74|0
1586421900000|2020-04-09 08:45:00|15301.01|15301.01|15264.9|15264.9|15302.18|15302.18|15258.55|15258.55|0
1586422200000|2020-04-09 08:50:00|15267.96|15267.96|15248.01|15248.01|15287.12|15287.12|15233.75|15233.75|0
1586422500000|2020-04-09 08:55:00|15248.28|15248.28|15182.16|15182.16|15249.44|15249.44|15182.16|15182.16|0
1586422800000|2020-04-09 09:00:00|15182.36|15182.36|15204.17|15204.17|15229.69|15229.69|15158.37|15158.37|0
1586423100000|2020-04-09 09:05:00|15203.72|15203.72|15198.79|15198.79|15220.95|15220.95|15189.37|15189.37|0
1586423400000|2020-04-09 09:10:00|15195.93|15195.93|15147.97|15147.97|15195.93|15195.93|15135.77|15135.77|0
1586423700000|2020-04-09 09:15:00|15150.17|15150.17|15122.89|15122.89|15167.7|15167.7|15122.36|15122.36|0
1586424000000|2020-04-09 09:20:00|15122.65|15122.65|15110.61|15110.61|15130.08|15130.08|15109.28|15109.28|0
1586424300000|2020-04-09 09:25:00|15110.81|15110.81|15183.08|15183.08|15183.08|15183.08|15109.99|15109.99|0
1586424600000|2020-04-09 09:30:00|15183.99|15183.99|15213.99|15213.99|15231.26|15231.26|15182.6|15182.6|0
1586424900000|2020-04-09 09:35:00|15211.16|15211.16|15204.96|15204.96|15215.12|15215.12|15193.6|15193.6|0
1586425200000|2020-04-09 09:40:00|15205.7|15205.7|15205.6|15205.6|15230.74|15230.74|15205.6|15205.6|0
1586425500000|2020-04-09 09:45:00|15207.03|15207.03|15204.39|15204.39|15213.71|15213.71|15191.98|15191.98|0
1586425800000|2020-04-09 09:50:00|15204.49|15204.49|15204.93|15204.93|15236.48|15236.48|15204.49|15204.49|0
1586426100000|2020-04-09 09:55:00|15207.77|15207.77|15236.06|15236.06|15241.56|15241.56|15188.89|15188.89|0
1586426400000|2020-04-09 10:00:00|15227.6|15227.6|15269.9|15269.9|15276.56|15276.56|15221.29|15221.29|0
1586426700000|2020-04-09 10:05:00|15272.74|15272.74|15288.77|15288.77|15289.99|15289.99|15272.74|15272.74|0
1586427000000|2020-04-09 10:10:00|15288.22|15288.22|15300.92|15300.92|15307.63|15307.63|15281.58|15281.58|0
1586427300000|2020-04-09 10:15:00|15300.56|15300.56|15295.81|15295.81|15307.55|15307.55|15287.7|15287.7|0
1586427600000|2020-04-09 10:20:00|15297.95|15297.95|15267.33|15267.33|15299.69|15299.69|15259.36|15259.36|0
1586427900000|2020-04-09 10:25:00|15268.46|15268.46|15264.48|15264.48|15272.89|15272.89|15256.9|15256.9|0
1586428200000|2020-04-09 10:30:00|15264.58|15264.58|15263.46|15263.46|15275.68|15275.68|15249.03|15249.03|0
1586428500000|2020-04-09 10:35:00|15267.93|15267.93|15290.31|15290.31|15290.31|15290.31|15265.42|15265.42|0
1586428800000|2020-04-09 10:40:00|15290.68|15290.68|15305.71|15305.71|15311.74|15311.74|15280.79|15280.79|0
1586429100000|2020-04-09 10:45:00|15307.55|15307.55|15287.24|15287.24|15314.78|15314.78|15287.24|15287.24|0
1586429400000|2020-04-09 10:50:00|15290.08|15290.08|15251|15251|15303.41|15303.41|15251|15251|0
1586429700000|2020-04-09 10:55:00|15250.74|15250.74|15296.31|15296.31|15296.31|15296.31|15248.06|15248.06|0
1586430000000|2020-04-09 11:00:00|15298.87|15298.87|15295.55|15295.55|15320.49|15320.49|15267.73|15267.73|0
1586430300000|2020-04-09 11:05:00|15298.39|15298.39|15303.35|15303.35|15313.73|15313.73|15289.41|15289.41|0
1586430600000|2020-04-09 11:10:00|15303.24|15303.24|15324.1|15324.1|15330.99|15330.99|15293.87|15293.87|0
1586430900000|2020-04-09 11:15:00|15321.9|15321.9|15340.42|15340.42|15351.54|15351.54|15317.72|15317.72|0
1586431200000|2020-04-09 11:20:00|15339.32|15339.32|15314.16|15314.16|15340.88|15340.88|15308.49|15308.49|0
1586431500000|2020-04-09 11:25:00|15313.53|15313.53|15245.97|15245.97|15313.9|15313.9|15245.97|15245.97|0
1586431800000|2020-04-09 11:30:00|15251.65|15251.65|15265.31|15265.31|15265.31|15265.31|15222.5|15222.5|0
1586432100000|2020-04-09 11:35:00|15264.4|15264.4|15235.7|15235.7|15264.4|15264.4|15232.06|15232.06|0
1586432400000|2020-04-09 11:40:00|15236.23|15236.23|15225.2|15225.2|15240.79|15240.79|15214.23|15214.23|0
1586432700000|2020-04-09 11:45:00|15224.47|15224.47|15264.39|15264.39|15264.64|15264.64|15220.1|15220.1|0
1586433000000|2020-04-09 11:50:00|15264.59|15264.59|15261.19|15261.19|15274.14|15274.14|15260.27|15260.27|0
1586433300000|2020-04-09 11:55:00|15261.92|15261.92|15242.34|15242.34|15261.92|15261.92|15239.82|15239.82|0
1586433600000|2020-04-09 12:00:00|15245.18|15245.18|15228.11|15228.11|15246.12|15246.12|15227.58|15227.58|0
1586433900000|2020-04-09 12:05:00|15230.97|15230.97|15232.48|15232.48|15239.55|15239.55|15224.76|15224.76|0
1586434200000|2020-04-09 12:10:00|15232.7|15232.7|15215.75|15215.75|15242.93|15242.93|15212.34|15212.34|0
1586434500000|2020-04-09 12:15:00|15216.24|15216.24|15207.59|15207.59|15227.72|15227.72|15186.34|15186.34|0
1586434800000|2020-04-09 12:20:00|15208.07|15208.07|15248.39|15248.39|15256.95|15256.95|15205.23|15205.23|0
1586435100000|2020-04-09 12:25:00|15254.07|15254.07|15264.87|15264.87|15266.32|15266.32|15246.07|15246.07|0
1586435400000|2020-04-09 12:30:00|15265.59|15265.59|15296.73|15296.73|15323.13|15323.13|15261.07|15261.07|0
1586435700000|2020-04-09 12:35:00|15297.52|15297.52|15262.59|15262.59|15298.69|15298.69|15261.58|15261.58|0
1586436000000|2020-04-09 12:40:00|15259.75|15259.75|15285.96|15285.96|15285.96|15285.96|15255.18|15255.18|0
1586436300000|2020-04-09 12:45:00|15283.12|15283.12|15288.62|15288.62|15288.62|15288.62|15268.76|15268.76|0
1586436600000|2020-04-09 12:50:00|15291.46|15291.46|15363.01|15363.01|15363.01|15363.01|15291.46|15291.46|0
1586436900000|2020-04-09 12:55:00|15363.85|15363.85|15380.57|15380.57|15394.5|15394.5|15353.43|15353.43|0
1586437200000|2020-04-09 13:00:00|15382.71|15382.71|15381.4|15381.4|15405.95|15405.95|15375.65|15375.65|0
1586437500000|2020-04-09 13:05:00|15382.19|15382.19|15422.87|15422.87|15425.7|15425.7|15375.56|15375.56|0
1586437800000|2020-04-09 13:10:00|15422.41|15422.41|15394.07|15394.07|15427.98|15427.98|15384.79|15384.79|0
1586438100000|2020-04-09 13:15:00|15391.23|15391.23|15384.56|15384.56|15401.46|15401.46|15365.3|15365.3|0
1586438400000|2020-04-09 13:20:00|15383.96|15383.96|15406.34|15406.34|15417.87|15417.87|15381.63|15381.63|0
1586438700000|2020-04-09 13:25:00|15406.08|15406.08|15375.25|15375.25|15407.71|15407.71|15371.93|15371.93|0
1586439000000|2020-04-09 13:30:00|15372.41|15372.41|15379.33|15379.33|15398.78|15398.78|15355.02|15355.02|0
1586439300000|2020-04-09 13:35:00|15380.76|15380.76|15386.13|15386.13|15390.11|15390.11|15371.68|15371.68|0
1586439600000|2020-04-09 13:40:00|15387.49|15387.49|15426.5|15426.5|15426.92|15426.92|15369.81|15369.81|0
1586439900000|2020-04-09 13:45:00|15426.62|15426.62|15430.72|15430.72|15438.81|15438.81|15415.77|15415.77|0
1586440200000|2020-04-09 13:50:00|15426.65|15426.65|15402.23|15402.23|15426.65|15426.65|15396.62|15396.62|0
1586440500000|2020-04-09 13:55:00|15405.06|15405.06|15406.11|15406.11|15432.61|15432.61|15404.33|15404.33|0
1586440800000|2020-04-09 14:00:00|15408.95|15408.95|15387.93|15387.93|15427.81|15427.81|15387.66|15387.66|0
1586441100000|2020-04-09 14:05:00|15387.59|15387.59|15324.61|15324.61|15398.93|15398.93|15317.74|15317.74|0
1586441400000|2020-04-09 14:10:00|15322.79|15322.79|15401.01|15401.01|15401.01|15401.01|15322.53|15322.53|0
1586441700000|2020-04-09 14:15:00|15403.84|15403.84|15375.61|15375.61|15406.68|15406.68|15353.7|15353.7|0
1586442000000|2020-04-09 14:20:00|15375.4|15375.4|15346.64|15346.64|15390.71|15390.71|15337.04|15337.04|0
1586442300000|2020-04-09 14:25:00|15344.49|15344.49|15379.6|15379.6|15391.13|15391.13|15332.95|15332.95|0
1586442600000|2020-04-09 14:30:00|15379.07|15379.07|15373.81|15373.81|15385.49|15385.49|15341.26|15341.26|0
1586442900000|2020-04-09 14:35:00|15376.31|15376.31|15426.79|15426.79|15428.16|15428.16|15375.04|15375.04|0
1586443200000|2020-04-09 14:40:00|15426.26|15426.26|15439.95|15439.95|15442.79|15442.79|15397.67|15397.67|0
1586443500000|2020-04-09 14:45:00|15440.06|15440.06|15429.12|15429.12|15444.87|15444.87|15410.78|15410.78|0
1586443800000|2020-04-09 14:50:00|15426.18|15426.18|15418.81|15418.81|15441.68|15441.68|15398.17|15398.17|0
1586444100000|2020-04-09 14:55:00|15418.41|15418.41|15444.59|15444.59|15449.95|15449.95|15418.41|15418.41|0
1586444400000|2020-04-09 15:00:00|15445.32|15445.32|15428.44|15428.44|15453.25|15453.25|15408.75|15408.75|0
1586444700000|2020-04-09 15:05:00|15428.22|15428.22|15406.95|15406.95|15431.96|15431.96|15390.95|15390.95|0
1586445000000|2020-04-09 15:10:00|15406.6|15406.6|15425.77|15425.77|15428.26|15428.26|15401.44|15401.44|0
1586445300000|2020-04-09 15:15:00|15426.5|15426.5|15422.69|15422.69|15443.89|15443.89|15416.65|15416.65|0
1586445600000|2020-04-09 15:20:00|15422.38|15422.38|15403.12|15403.12|15431.78|15431.78|15364.65|15364.65|0
1586445900000|2020-04-09 15:25:00|15403|15403|15461.71|15461.71|15476.62|15476.62|15394.14|15394.14|0
1586848500000|2020-04-14 07:15:00|15593.26|15593.26|15584.09|15584.09|15601.79|15601.79|15563.01|15563.01|0
1586848800000|2020-04-14 07:20:00|15578.42|15578.42|15440.88|15440.88|15579.52|15579.52|15435.43|15435.43|0
1586849100000|2020-04-14 07:25:00|15441.61|15441.61|15419.94|15419.94|15466.12|15466.12|15417.16|15417.16|0
1586849400000|2020-04-14 07:30:00|15422.78|15422.78|15586.64|15586.64|15586.64|15586.64|15406.44|15406.44|0
1586849700000|2020-04-14 07:35:00|15586.12|15586.12|15608.8|15608.8|15632.34|15632.34|15574.46|15574.46|0
1586850000000|2020-04-14 07:40:00|15612.1|15612.1|15646.06|15646.06|15664.13|15664.13|15602.81|15602.81|0
1586850300000|2020-04-14 07:45:00|15651.73|15651.73|15612.1|15612.1|15657.41|15657.41|15601.88|15601.88|0
1586850600000|2020-04-14 07:50:00|15607.81|15607.81|15568.42|15568.42|15607.81|15607.81|15550.49|15550.49|0
1586850900000|2020-04-14 07:55:00|15569.47|15569.47|15540.78|15540.78|15587.42|15587.42|15540.78|15540.78|0
1586851200000|2020-04-14 08:00:00|15542.21|15542.21|15560.31|15560.31|15567.99|15567.99|15542.21|15542.21|0
1586851500000|2020-04-14 08:05:00|15557.48|15557.48|15574.8|15574.8|15593.02|15593.02|15548.84|15548.84|0
1586851800000|2020-04-14 08:10:00|15573.96|15573.96|15609.39|15609.39|15612.22|15612.22|15566.1|15566.1|0
1586852100000|2020-04-14 08:15:00|15607.96|15607.96|15612.38|15612.38|15612.38|15612.38|15580.48|15580.48|0
1586852400000|2020-04-14 08:20:00|15611.32|15611.32|15612.71|15612.71|15613.44|15613.44|15588.46|15588.46|0
1586852700000|2020-04-14 08:25:00|15613.71|15613.71|15638.07|15638.07|15638.14|15638.14|15601.35|15601.35|0
1586853000000|2020-04-14 08:30:00|15637.81|15637.81|15623.61|15623.61|15639.84|15639.84|15615.69|15615.69|0
1586853300000|2020-04-14 08:35:00|15622.87|15622.87|15600.62|15600.62|15624.46|15624.46|15596.03|15596.03|0
1586853600000|2020-04-14 08:40:00|15601.33|15601.33|15577.1|15577.1|15614.44|15614.44|15565.41|15565.41|0
1586853900000|2020-04-14 08:45:00|15568.59|15568.59|15534.85|15534.85|15575.11|15575.11|15532.54|15532.54|0
1586854200000|2020-04-14 08:50:00|15534.74|15534.74|15501.54|15501.54|15534.74|15534.74|15490.19|15490.19|0
1586854500000|2020-04-14 08:55:00|15502.03|15502.03|15521.04|15521.04|15522.14|15522.14|15486.24|15486.24|0
1586854800000|2020-04-14 09:00:00|15521.64|15521.64|15553.41|15553.41|15554.75|15554.75|15521.64|15521.64|0
1586855100000|2020-04-14 09:05:00|15550.57|15550.57|15555.62|15555.62|15561.97|15561.97|15544.76|15544.76|0
1586855400000|2020-04-14 09:10:00|15555.35|15555.35|15582.53|15582.53|15584.78|15584.78|15554.06|15554.06|0
1586855700000|2020-04-14 09:15:00|15583.9|15583.9|15606.33|15606.33|15613.59|15613.59|15582.06|15582.06|0
1586856000000|2020-04-14 09:20:00|15605.61|15605.61|15598.94|15598.94|15605.61|15605.61|15579.03|15579.03|0
1586856300000|2020-04-14 09:25:00|15597.12|15597.12|15595.45|15595.45|15597.12|15597.12|15577.46|15577.46|0
1586856600000|2020-04-14 09:30:00|15596.39|15596.39|15586.72|15586.72|15601.01|15601.01|15581.71|15581.71|0
1586856900000|2020-04-14 09:35:00|15586.01|15586.01|15568.19|15568.19|15588.17|15588.17|15565.2|15565.2|0
1586857200000|2020-04-14 09:40:00|15568.64|15568.64|15567.69|15567.69|15570.44|15570.44|15548.92|15548.92|0
1586857500000|2020-04-14 09:45:00|15568.6|15568.6|15579.57|15579.57|15581.56|15581.56|15568.14|15568.14|0
1586857800000|2020-04-14 09:50:00|15573.89|15573.89|15580.03|15580.03|15600.65|15600.65|15573.89|15573.89|0
1586858100000|2020-04-14 09:55:00|15578.92|15578.92|15550.54|15550.54|15582.28|15582.28|15545.92|15545.92|0
1586858400000|2020-04-14 10:00:00|15551.07|15551.07|15539.63|15539.63|15553.48|15553.48|15538.34|15538.34|0
1586858700000|2020-04-14 10:05:00|15539.53|15539.53|15518.28|15518.28|15539.53|15539.53|15499.86|15499.86|0
1586859000000|2020-04-14 10:10:00|15517.56|15517.56|15519.44|15519.44|15527.63|15527.63|15512.71|15512.71|0
1586859300000|2020-04-14 10:15:00|15518.72|15518.72|15503.57|15503.57|15520.57|15520.57|15502.25|15502.25|0
1586859600000|2020-04-14 10:20:00|15505|15505|15524.08|15524.08|15524.08|15524.08|15505|15505|0
1586859900000|2020-04-14 10:25:00|15522.98|15522.98|15515.23|15515.23|15525.68|15525.68|15508.04|15508.04|0
1586860200000|2020-04-14 10:30:00|15513.76|15513.76|15511.42|15511.42|15520.45|15520.45|15510.56|15510.56|0
1586860500000|2020-04-14 10:35:00|15510.89|15510.89|15539.12|15539.12|15540.85|15540.85|15510.05|15510.05|0
1586860800000|2020-04-14 10:40:00|15538.9|15538.9|15551.65|15551.65|15571.35|15571.35|15538.9|15538.9|0
1586861100000|2020-04-14 10:45:00|15551.16|15551.16|15525.49|15525.49|15554.48|15554.48|15522.71|15522.71|0
1586861400000|2020-04-14 10:50:00|15525.73|15525.73|15507.39|15507.39|15528.81|15528.81|15501.86|15501.86|0
1586861700000|2020-04-14 10:55:00|15510.23|15510.23|15523.03|15523.03|15527.19|15527.19|15499.31|15499.31|0
1586862000000|2020-04-14 11:00:00|15522.41|15522.41|15524.49|15524.49|15525.25|15525.25|15502.82|15502.82|0
1586862300000|2020-04-14 11:05:00|15525.11|15525.11|15519.64|15519.64|15525.11|15525.11|15492.69|15492.69|0
1586862600000|2020-04-14 11:10:00|15516.8|15516.8|15511.63|15511.63|15530.79|15530.79|15511.63|15511.63|0
1586862900000|2020-04-14 11:15:00|15511.91|15511.91|15477.16|15477.16|15520.72|15520.72|15474.13|15474.13|0
1586863200000|2020-04-14 11:20:00|15480|15480|15440.94|15440.94|15480|15480|15439.68|15439.68|0
1586863500000|2020-04-14 11:25:00|15439.47|15439.47|15451.04|15451.04|15454.93|15454.93|15423.41|15423.41|0
1586863800000|2020-04-14 11:30:00|15452.18|15452.18|15475.33|15475.33|15495.32|15495.32|15452.18|15452.18|0
1586864100000|2020-04-14 11:35:00|15481.01|15481.01|15468.12|15468.12|15482.59|15482.59|15467.72|15467.72|0
1586864400000|2020-04-14 11:40:00|15469.03|15469.03|15502.48|15502.48|15517.88|15517.88|15469.03|15469.03|0
1586864700000|2020-04-14 11:45:00|15500.48|15500.48|15537.17|15537.17|15539.41|15539.41|15494.8|15494.8|0
1586865000000|2020-04-14 11:50:00|15537.96|15537.96|15504.77|15504.77|15540.31|15540.31|15504.77|15504.77|0
1586865300000|2020-04-14 11:55:00|15503.71|15503.71|15481.05|15481.05|15504.62|15504.62|15474.17|15474.17|0
1586865600000|2020-04-14 12:00:00|15480.68|15480.68|15498.34|15498.34|15500.38|15500.38|15473.61|15473.61|0
1586865900000|2020-04-14 12:05:00|15497.24|15497.24|15484.2|15484.2|15507.27|15507.27|15483.37|15483.37|0
1586866200000|2020-04-14 12:10:00|15483.75|15483.75|15470.8|15470.8|15486.87|15486.87|15458.57|15458.57|0
1586866500000|2020-04-14 12:15:00|15473.92|15473.92|15508.93|15508.93|15524.91|15524.91|15470.55|15470.55|0
1586866800000|2020-04-14 12:20:00|15509.33|15509.33|15513.68|15513.68|15513.68|15513.68|15482.24|15482.24|0
1586867100000|2020-04-14 12:25:00|15513.42|15513.42|15459.15|15459.15|15514.17|15514.17|15445.03|15445.03|0
1586867400000|2020-04-14 12:30:00|15462.71|15462.71|15439.14|15439.14|15479.14|15479.14|15436.72|15436.72|0
1586867700000|2020-04-14 12:35:00|15434.85|15434.85|15403.67|15403.67|15446.69|15446.69|15399.21|15399.21|0
1586868000000|2020-04-14 12:40:00|15403.44|15403.44|15436.48|15436.48|15437.76|15437.76|15399.94|15399.94|0
1586868300000|2020-04-14 12:45:00|15436.02|15436.02|15471.93|15471.93|15474.95|15474.95|15433.93|15433.93|0
1586868600000|2020-04-14 12:50:00|15469.1|15469.1|15476.29|15476.29|15479.13|15479.13|15460.96|15460.96|0
1586868900000|2020-04-14 12:55:00|15479.15|15479.15|15489.77|15489.77|15494.93|15494.93|15476.78|15476.78|0
1586869200000|2020-04-14 13:00:00|15489.03|15489.03|15506.14|15506.14|15523.02|15523.02|15482.75|15482.75|0
1586869500000|2020-04-14 13:05:00|15503.3|15503.3|15490.41|15490.41|15512.98|15512.98|15490.41|15490.41|0
1586869800000|2020-04-14 13:10:00|15491.12|15491.12|15510.1|15510.1|15510.1|15510.1|15484.87|15484.87|0
1586870100000|2020-04-14 13:15:00|15510.93|15510.93|15490.63|15490.63|15510.93|15510.93|15490.63|15490.63|0
1586870400000|2020-04-14 13:20:00|15489.91|15489.91|15462.93|15462.93|15500.67|15500.67|15457.85|15457.85|0
1586870700000|2020-04-14 13:25:00|15462.83|15462.83|15432.96|15432.96|15466.42|15466.42|15426.56|15426.56|0
1586871000000|2020-04-14 13:30:00|15432.24|15432.24|15460.35|15460.35|15467.14|15467.14|15412.58|15412.58|0
1586871300000|2020-04-14 13:35:00|15461.09|15461.09|15467|15467|15473.75|15473.75|15452.44|15452.44|0
1586871600000|2020-04-14 13:40:00|15466.75|15466.75|15420.38|15420.38|15466.75|15466.75|15420.38|15420.38|0
1586871900000|2020-04-14 13:45:00|15426.05|15426.05|15482.05|15482.05|15485.33|15485.33|15422.92|15422.92|0
1586872200000|2020-04-14 13:50:00|15481.81|15481.81|15501.93|15501.93|15520.39|15520.39|15481.01|15481.01|0
1586872500000|2020-04-14 13:55:00|15502.17|15502.17|15445.2|15445.2|15511.79|15511.79|15444.04|15444.04|0
1586872800000|2020-04-14 14:00:00|15442.92|15442.92|15449.82|15449.82|15469.09|15469.09|15433.13|15433.13|0
1586873100000|2020-04-14 14:05:00|15450.88|15450.88|15422.88|15422.88|15451.14|15451.14|15414.66|15414.66|0
1586873400000|2020-04-14 14:10:00|15421.45|15421.45|15442.49|15442.49|15470.21|15470.21|15418.28|15418.28|0
1586873700000|2020-04-14 14:15:00|15448.17|15448.17|15465.7|15465.7|15465.7|15465.7|15429.02|15429.02|0
1586874000000|2020-04-14 14:20:00|15466.41|15466.41|15477.57|15477.57|15489.56|15489.56|15466|15466|0
1586874300000|2020-04-14 14:25:00|15474.73|15474.73|15464.91|15464.91|15485.48|15485.48|15455.96|15455.96|0
1586874600000|2020-04-14 14:30:00|15465.11|15465.11|15478.92|15478.92|15482.28|15482.28|15452.45|15452.45|0
1586874900000|2020-04-14 14:35:00|15479.28|15479.28|15480.51|15480.51|15514.8|15514.8|15470.89|15470.89|0
1586875200000|2020-04-14 14:40:00|15481.23|15481.23|15514.79|15514.79|15521.29|15521.29|15470.78|15470.78|0
1586875500000|2020-04-14 14:45:00|15516.1|15516.1|15482.76|15482.76|15524.99|15524.99|15475.86|15475.86|0
1586875800000|2020-04-14 14:50:00|15482.23|15482.23|15497.68|15497.68|15503.36|15503.36|15478.74|15478.74|0
1586876100000|2020-04-14 14:55:00|15494.85|15494.85|15459.94|15459.94|15499.6|15499.6|15459.94|15459.94|0
1586876400000|2020-04-14 15:00:00|15460.66|15460.66|15461.98|15461.98|15485.3|15485.3|15460.66|15460.66|0
1586876700000|2020-04-14 15:05:00|15461.74|15461.74|15460.92|15460.92|15467.75|15467.75|15445.57|15445.57|0
1586877000000|2020-04-14 15:10:00|15461.61|15461.61|15430.75|15430.75|15478.73|15478.73|15425.27|15425.27|0
1586877300000|2020-04-14 15:15:00|15431.03|15431.03|15383.97|15383.97|15435.28|15435.28|15383.97|15383.97|0
1586877600000|2020-04-14 15:20:00|15385.67|15385.67|15421.47|15421.47|15430.68|15430.68|15385.67|15385.67|0
1586877900000|2020-04-14 15:25:00|15420.74|15420.74|15372.32|15372.32|15427.56|15427.56|15372.32|15372.32|0
1586934900000|2020-04-15 07:15:00|15251.17|15251.17|15276.53|15276.53|15309.97|15309.97|15242.45|15242.45|0
1586935200000|2020-04-15 07:20:00|15285.05|15285.05|15235.92|15235.92|15299.74|15299.74|15223.34|15223.34|0
1586935500000|2020-04-15 07:25:00|15238.78|15238.78|15252.46|15252.46|15272.04|15272.04|15228.21|15228.21|0
1586935800000|2020-04-15 07:30:00|15251.74|15251.74|15208.58|15208.58|15251.74|15251.74|15201.87|15201.87|0
1586936100000|2020-04-15 07:35:00|15207.74|15207.74|15126.06|15126.06|15211.79|15211.79|15126.06|15126.06|0
1586936400000|2020-04-15 07:40:00|15127.42|15127.42|15082.76|15082.76|15127.42|15127.42|15080.3|15080.3|0
1586936700000|2020-04-15 07:45:00|15082.65|15082.65|15052.43|15052.43|15088.73|15088.73|15048.25|15048.25|0
1586937000000|2020-04-15 07:50:00|15053.12|15053.12|15025.98|15025.98|15071.01|15071.01|15025.98|15025.98|0
1586937300000|2020-04-15 07:55:00|15026.35|15026.35|15010|15010|15026.85|15026.85|15000.3|15000.3|0
1586937600000|2020-04-15 08:00:00|15010.33|15010.33|15014.13|15014.13|15033.21|15033.21|14999.77|14999.77|0
1586937900000|2020-04-15 08:05:00|15016.63|15016.63|15035.45|15035.45|15063.42|15063.42|15014.11|15014.11|0
1586938200000|2020-04-15 08:10:00|15035.09|15035.09|15030.15|15030.15|15054.3|15054.3|15025.57|15025.57|0
1586938500000|2020-04-15 08:15:00|15030.51|15030.51|15057.14|15057.14|15069.27|15069.27|15015.72|15015.72|0
1586938800000|2020-04-15 08:20:00|15058.5|15058.5|15088.47|15088.47|15088.47|15088.47|15053.06|15053.06|0
1586939100000|2020-04-15 08:25:00|15088.58|15088.58|15084.11|15084.11|15126|15126|15066.62|15066.62|0
1586939400000|2020-04-15 08:30:00|15084.22|15084.22|15023.57|15023.57|15094.87|15094.87|15019.89|15019.89|0
1586939700000|2020-04-15 08:35:00|15022.84|15022.84|14961.23|14961.23|15022.84|15022.84|14953.42|14953.42|0
1586940000000|2020-04-15 08:40:00|14961.03|14961.03|14938.95|14938.95|14961.03|14961.03|14915.29|14915.29|0
1586940300000|2020-04-15 08:45:00|14934.32|14934.32|14903.03|14903.03|14947.61|14947.61|14901.2|14901.2|0
1586940600000|2020-04-15 08:50:00|14897.35|14897.35|14831.78|14831.78|14897.35|14897.35|14831.78|14831.78|0
1586940900000|2020-04-15 08:55:00|14832.61|14832.61|14835.35|14835.35|14841.47|14841.47|14824.81|14824.81|0
1586941200000|2020-04-15 09:00:00|14835.61|14835.61|14836.1|14836.1|14846.7|14846.7|14798.18|14798.18|0
1586941500000|2020-04-15 09:05:00|14835.74|14835.74|14812.06|14812.06|14840.97|14840.97|14790.53|14790.53|0
1586941800000|2020-04-15 09:10:00|14809.23|14809.23|14856.48|14856.48|14856.58|14856.58|14798.77|14798.77|0
1586942100000|2020-04-15 09:15:00|14853.64|14853.64|14845.7|14845.7|14886.23|14886.23|14842.45|14842.45|0
1586942400000|2020-04-15 09:20:00|14842.86|14842.86|14886.93|14886.93|14886.93|14886.93|14838.58|14838.58|0
1586942700000|2020-04-15 09:25:00|14886.02|14886.02|14877.22|14877.22|14895.63|14895.63|14868.48|14868.48|0
1586943000000|2020-04-15 09:30:00|14880.05|14880.05|14948.51|14948.51|14948.51|14948.51|14880.05|14880.05|0
1586943300000|2020-04-15 09:35:00|14949.3|14949.3|14953.2|14953.2|14964.76|14964.76|14947.41|14947.41|0
1586943600000|2020-04-15 09:40:00|14953.76|14953.76|14931.06|14931.06|14957.45|14957.45|14925.57|14925.57|0
1586943900000|2020-04-15 09:45:00|14931.33|14931.33|14919.32|14919.32|14931.33|14931.33|14903.85|14903.85|0
1586944200000|2020-04-15 09:50:00|14917.86|14917.86|14951.34|14951.34|14952.78|14952.78|14904.78|14904.78|0
1586944500000|2020-04-15 09:55:00|14952.06|14952.06|14965.33|14965.33|14996.24|14996.24|14931.93|14931.93|0
1586944800000|2020-04-15 10:00:00|14967.83|14967.83|14985.04|14985.04|14990.61|14990.61|14960.67|14960.67|0
1586945100000|2020-04-15 10:05:00|14985.77|14985.77|14971.55|14971.55|14991.43|14991.43|14971.55|14971.55|0
1586945400000|2020-04-15 10:10:00|14972.29|14972.29|14976.3|14976.3|14984.46|14984.46|14961.53|14961.53|0
1586945700000|2020-04-15 10:15:00|14976.65|14976.65|14956.39|14956.39|14998.71|14998.71|14956.39|14956.39|0
1586946000000|2020-04-15 10:20:00|14955|14955|14913|14913|14956.86|14956.86|14913|14913|0
1586946300000|2020-04-15 10:25:00|14912.55|14912.55|14900.87|14900.87|14917.61|14917.61|14897.35|14897.35|0
1586946600000|2020-04-15 10:30:00|14900.98|14900.98|14892.11|14892.11|14909.84|14909.84|14890.87|14890.87|0
1586946900000|2020-04-15 10:35:00|14891.89|14891.89|14929.79|14929.79|14932.13|14932.13|14887.5|14887.5|0
1586947200000|2020-04-15 10:40:00|14928.09|14928.09|14915.84|14915.84|14959.12|14959.12|14913.18|14913.18|0
1586947500000|2020-04-15 10:45:00|14910.16|14910.16|14906.43|14906.43|14913.38|14913.38|14896.97|14896.97|0
1586947800000|2020-04-15 10:50:00|14905.75|14905.75|14924.56|14924.56|14924.56|14924.56|14900.49|14900.49|0
1586948100000|2020-04-15 10:55:00|14923.42|14923.42|14919.46|14919.46|14931.68|14931.68|14910.81|14910.81|0
1586948400000|2020-04-15 11:00:00|14924.97|14924.97|14878.25|14878.25|14926.31|14926.31|14878.25|14878.25|0
1586948700000|2020-04-15 11:05:00|14877.97|14877.97|14884.11|14884.11|14887.78|14887.78|14859.62|14859.62|0
1586949000000|2020-04-15 11:10:00|14885.08|14885.08|14882.94|14882.94|14896.43|14896.43|14879.12|14879.12|0
1586949300000|2020-04-15 11:15:00|14884.08|14884.08|14919.63|14919.63|14919.63|14919.63|14860.88|14860.88|0
1586949600000|2020-04-15 11:20:00|14922.47|14922.47|14916.68|14916.68|14925.87|14925.87|14909.58|14909.58|0
1586949900000|2020-04-15 11:25:00|14916.78|14916.78|14920.92|14920.92|14923.64|14923.64|14908.98|14908.98|0
1586950200000|2020-04-15 11:30:00|14921.18|14921.18|14942.44|14942.44|14943.77|14943.77|14918.11|14918.11|0
1586950500000|2020-04-15 11:35:00|14939.6|14939.6|14910.6|14910.6|14950.35|14950.35|14910.6|14910.6|0
1586950800000|2020-04-15 11:40:00|14906.39|14906.39|14906.45|14906.45|14913.54|14913.54|14881.82|14881.82|0
1586951100000|2020-04-15 11:45:00|14906.35|14906.35|14875.63|14875.63|14915.68|14915.68|14872.71|14872.71|0
1586951400000|2020-04-15 11:50:00|14881.31|14881.31|14881.38|14881.38|14885.57|14885.57|14870.28|14870.28|0
1586951700000|2020-04-15 11:55:00|14884.22|14884.22|14875.06|14875.06|14884.22|14884.22|14864|14864|0
1586952000000|2020-04-15 12:00:00|14872.22|14872.22|14892.2|14892.2|14901.29|14901.29|14871.61|14871.61|0
1586952300000|2020-04-15 12:05:00|14892.56|14892.56|14893.89|14893.89|14896.77|14896.77|14873.04|14873.04|0
1586952600000|2020-04-15 12:10:00|14896.73|14896.73|14872.25|14872.25|14897.47|14897.47|14872.25|14872.25|0
1586952900000|2020-04-15 12:15:00|14873.16|14873.16|14835.47|14835.47|14879.26|14879.26|14835.24|14835.24|0
1586953200000|2020-04-15 12:20:00|14834.17|14834.17|14782.97|14782.97|14844.69|14844.69|14782.97|14782.97|0
1586953500000|2020-04-15 12:25:00|14783.42|14783.42|14818.07|14818.07|14826.84|14826.84|14783.42|14783.42|0
1586953800000|2020-04-15 12:30:00|14818.18|14818.18|14784.87|14784.87|14827.66|14827.66|14780.73|14780.73|0
1586954100000|2020-04-15 12:35:00|14785.1|14785.1|14751.96|14751.96|14787.52|14787.52|14739.88|14739.88|0
1586954400000|2020-04-15 12:40:00|14751.23|14751.23|14752.52|14752.52|14777.38|14777.38|14739.14|14739.14|0
1586954700000|2020-04-15 12:45:00|14753.66|14753.66|14744.79|14744.79|14770.44|14770.44|14728.18|14728.18|0
1586955000000|2020-04-15 12:50:00|14746.64|14746.64|14726.11|14726.11|14753.55|14753.55|14721.75|14721.75|0
1586955300000|2020-04-15 12:55:00|14726.63|14726.63|14734.95|14734.95|14739.61|14739.61|14709.91|14709.91|0
1586955600000|2020-04-15 13:00:00|14733|14733|14800.83|14800.83|14800.83|14800.83|14721.61|14721.61|0
1586955900000|2020-04-15 13:05:00|14797.99|14797.99|14844.53|14844.53|14844.53|14844.53|14792.81|14792.81|0
1586956200000|2020-04-15 13:10:00|14844.64|14844.64|14765.43|14765.43|14846.7|14846.7|14765.43|14765.43|0
1586956500000|2020-04-15 13:15:00|14765.46|14765.46|14785.41|14785.41|14790.61|14790.61|14755.31|14755.31|0
1586956800000|2020-04-15 13:20:00|14786.47|14786.47|14772.28|14772.28|14791.97|14791.97|14767.97|14767.97|0
1586957100000|2020-04-15 13:25:00|14777.95|14777.95|14839.22|14839.22|14846.88|14846.88|14764.19|14764.19|0
1586957400000|2020-04-15 13:30:00|14839.75|14839.75|14825.79|14825.79|14869.62|14869.62|14825.79|14825.79|0
1586957700000|2020-04-15 13:35:00|14825.52|14825.52|14821.96|14821.96|14845.33|14845.33|14812.27|14812.27|0
1586958000000|2020-04-15 13:40:00|14822.33|14822.33|14795.29|14795.29|14825.69|14825.69|14792.78|14792.78|0
1586958300000|2020-04-15 13:45:00|14795.65|14795.65|14845.24|14845.24|14850.34|14850.34|14795.65|14795.65|0
1586958600000|2020-04-15 13:50:00|14848.08|14848.08|14885.46|14885.46|14898.95|14898.95|14843.74|14843.74|0
1586958900000|2020-04-15 13:55:00|14882.62|14882.62|14812.26|14812.26|14882.62|14882.62|14809.65|14809.65|0
1586959200000|2020-04-15 14:00:00|14810.79|14810.79|14766.75|14766.75|14820.7|14820.7|14766.75|14766.75|0
1586959500000|2020-04-15 14:05:00|14766.07|14766.07|14771.67|14771.67|14773.09|14773.09|14733.78|14733.78|0
1586959800000|2020-04-15 14:10:00|14770.59|14770.59|14716.22|14716.22|14777.44|14777.44|14712.44|14712.44|0
1586960100000|2020-04-15 14:15:00|14715.23|14715.23|14672.62|14672.62|14721.78|14721.78|14672.62|14672.62|0
1586960400000|2020-04-15 14:20:00|14674.45|14674.45|14746.47|14746.47|14746.47|14746.47|14674.45|14674.45|0
1586960700000|2020-04-15 14:25:00|14749.31|14749.31|14794.4|14794.4|14814.41|14814.41|14733.21|14733.21|0
1586961000000|2020-04-15 14:30:00|14793.61|14793.61|14802.79|14802.79|14821.62|14821.62|14784.68|14784.68|0
1586961300000|2020-04-15 14:35:00|14799.95|14799.95|14781.6|14781.6|14813.83|14813.83|14773.1|14773.1|0
1586961600000|2020-04-15 14:40:00|14781.84|14781.84|14803|14803|14806.41|14806.41|14769.88|14769.88|0
1586961900000|2020-04-15 14:45:00|14805.83|14805.83|14909.23|14909.23|14912.3|14912.3|14805.83|14805.83|0
1586962200000|2020-04-15 14:50:00|14908.22|14908.22|14901.57|14901.57|14910.86|14910.86|14884.46|14884.46|0
1586962500000|2020-04-15 14:55:00|14901.83|14901.83|14934.6|14934.6|14942.5|14942.5|14897.49|14897.49|0
1586962800000|2020-04-15 15:00:00|14928.92|14928.92|14893.06|14893.06|14934.08|14934.08|14885.18|14885.18|0
1586963100000|2020-04-15 15:05:00|14892.79|14892.79|14868.86|14868.86|14917.64|14917.64|14866.27|14866.27|0
1586963400000|2020-04-15 15:10:00|14869.22|14869.22|14821.86|14821.86|14870.66|14870.66|14819.03|14819.03|0
1586963700000|2020-04-15 15:15:00|14822.11|14822.11|14798.17|14798.17|14832.75|14832.75|14780.48|14780.48|0
1586964000000|2020-04-15 15:20:00|14798.52|14798.52|14763.6|14763.6|14798.52|14798.52|14757.62|14757.62|0
1586964300000|2020-04-15 15:25:00|14762.23|14762.23|14795.48|14795.48|14799.15|14799.15|14750.6|14750.6|0
1587021300000|2020-04-16 07:15:00|14796.99|14796.99|14710.35|14710.35|14804.2|14804.2|14704.61|14704.61|0
1587021600000|2020-04-16 07:20:00|14707.51|14707.51|14725.58|14725.58|14732.13|14732.13|14688.83|14688.83|0
1587021900000|2020-04-16 07:25:00|14727.53|14727.53|14742.47|14742.47|14742.47|14742.47|14680.54|14680.54|0
1587022200000|2020-04-16 07:30:00|14743.38|14743.38|14768.23|14768.23|14795.46|14795.46|14728.19|14728.19|0
1587022500000|2020-04-16 07:35:00|14768.45|14768.45|14805.58|14805.58|14807.63|14807.63|14754.57|14754.57|0
1587022800000|2020-04-16 07:40:00|14805.99|14805.99|14749.12|14749.12|14821.85|14821.85|14746.28|14746.28|0
1587023100000|2020-04-16 07:45:00|14751.95|14751.95|14695.55|14695.55|14757.63|14757.63|14690.46|14690.46|0
1587023400000|2020-04-16 07:50:00|14696.98|14696.98|14683.37|14683.37|14716.65|14716.65|14670.21|14670.21|0
1587023700000|2020-04-16 07:55:00|14682.81|14682.81|14670.02|14670.02|14683.64|14683.64|14651.83|14651.83|0
1587024000000|2020-04-16 08:00:00|14670.37|14670.37|14657.43|14657.43|14674.01|14674.01|14639.13|14639.13|0
1587024300000|2020-04-16 08:05:00|14657.8|14657.8|14654.5|14654.5|14669.7|14669.7|14634.39|14634.39|0
1587024600000|2020-04-16 08:10:00|14651.67|14651.67|14670.75|14670.75|14674.72|14674.72|14644.7|14644.7|0
1587024900000|2020-04-16 08:15:00|14670.04|14670.04|14643.68|14643.68|14687.07|14687.07|14643.68|14643.68|0
1587025200000|2020-04-16 08:20:00|14641.72|14641.72|14621.95|14621.95|14641.72|14641.72|14611.67|14611.67|0
1587025500000|2020-04-16 08:25:00|14622.31|14622.31|14627.87|14627.87|14632.63|14632.63|14609.07|14609.07|0
1587025800000|2020-04-16 08:30:00|14629.04|14629.04|14601.5|14601.5|14635.35|14635.35|14588.99|14588.99|0
1587026100000|2020-04-16 08:35:00|14603.29|14603.29|14564.18|14564.18|14613.74|14613.74|14560.45|14560.45|0
1587026400000|2020-04-16 08:40:00|14563.93|14563.93|14605.4|14605.4|14608.23|14608.23|14555.16|14555.16|0
1587026700000|2020-04-16 08:45:00|14606.83|14606.83|14625.39|14625.39|14625.39|14625.39|14598.11|14598.11|0
1587027000000|2020-04-16 08:50:00|14625.5|14625.5|14668.58|14668.58|14680.19|14680.19|14625.5|14625.5|0
1587027300000|2020-04-16 08:55:00|14667.98|14667.98|14656.26|14656.26|14688.66|14688.66|14653.42|14653.42|0
1587027600000|2020-04-16 09:00:00|14655.54|14655.54|14629.67|14629.67|14655.54|14655.54|14624.28|14624.28|0
1587027900000|2020-04-16 09:05:00|14629.4|14629.4|14636.25|14636.25|14641.95|14641.95|14620.99|14620.99|0
1587028200000|2020-04-16 09:10:00|14634.27|14634.27|14626.13|14626.13|14639.86|14639.86|14610.54|14610.54|0
1587028500000|2020-04-16 09:15:00|14625.6|14625.6|14646.09|14646.09|14652.99|14652.99|14624.89|14624.89|0
1587028800000|2020-04-16 09:20:00|14647.09|14647.09|14666.75|14666.75|14672.72|14672.72|14645.83|14645.83|0
1587029100000|2020-04-16 09:25:00|14666.27|14666.27|14623.05|14623.05|14675.17|14675.17|14623.05|14623.05|0
1587029400000|2020-04-16 09:30:00|14623.78|14623.78|14659.73|14659.73|14659.73|14659.73|14615.88|14615.88|0
1587029700000|2020-04-16 09:35:00|14659.02|14659.02|14660.26|14660.26|14663.48|14663.48|14641.3|14641.3|0
1587030000000|2020-04-16 09:40:00|14660|14660|14665.72|14665.72|14666.79|14666.79|14650.03|14650.03|0
1587030300000|2020-04-16 09:45:00|14665.26|14665.26|14673.43|14673.43|14691.3|14691.3|14660.65|14660.65|0
1587030600000|2020-04-16 09:50:00|14672.72|14672.72|14698.34|14698.34|14698.34|14698.34|14669.57|14669.57|0
1587030900000|2020-04-16 09:55:00|14701.18|14701.18|14726.06|14726.06|14726.06|14726.06|14698.57|14698.57|0
1587031200000|2020-04-16 10:00:00|14725.6|14725.6|14708.21|14708.21|14746.43|14746.43|14705.69|14705.69|0
1587031500000|2020-04-16 10:05:00|14705.38|14705.38|14688.91|14688.91|14712.31|14712.31|14683.74|14683.74|0
1587031800000|2020-04-16 10:10:00|14689.17|14689.17|14725.51|14725.51|14735.21|14735.21|14680.05|14680.05|0
1587032100000|2020-04-16 10:15:00|14725.23|14725.23|14733.62|14733.62|14741.4|14741.4|14705.03|14705.03|0
1587032400000|2020-04-16 10:20:00|14732.15|14732.15|14738.42|14738.42|14739.53|14739.53|14724.72|14724.72|0
1587032700000|2020-04-16 10:25:00|14739.78|14739.78|14762.03|14762.03|14762.03|14762.03|14739.78|14739.78|0
1587033000000|2020-04-16 10:30:00|14764.87|14764.87|14794.71|14794.71|14797.58|14797.58|14762.03|14762.03|0
1587033300000|2020-04-16 10:35:00|14797.55|14797.55|14796.84|14796.84|14810.21|14810.21|14795.48|14795.48|0
1587033600000|2020-04-16 10:40:00|14794|14794|14845.01|14845.01|14848.64|14848.64|14794|14794|0
1587033900000|2020-04-16 10:45:00|14847.85|14847.85|14877.44|14877.44|14880.46|14880.46|14847.85|14847.85|0
1587034200000|2020-04-16 10:50:00|14876.95|14876.95|14879.14|14879.14|14887.19|14887.19|14871.34|14871.34|0
1587034500000|2020-04-16 10:55:00|14879.67|14879.67|14923.89|14923.89|14923.89|14923.89|14879.67|14879.67|0
1587034800000|2020-04-16 11:00:00|14925.56|14925.56|14897.99|14897.99|14932.99|14932.99|14896.73|14896.73|0
1587035100000|2020-04-16 11:05:00|14900.83|14900.83|14881.7|14881.7|14900.98|14900.98|14880.47|14880.47|0
1587035400000|2020-04-16 11:10:00|14882.15|14882.15|14889.56|14889.56|14891.78|14891.78|14867.02|14867.02|0
1587035700000|2020-04-16 11:15:00|14889.8|14889.8|14898.13|14898.13|14908.12|14908.12|14881.17|14881.17|0
1587036000000|2020-04-16 11:20:00|14898.66|14898.66|14887.79|14887.79|14900.82|14900.82|14878.08|14878.08|0
1587036300000|2020-04-16 11:25:00|14884.95|14884.95|14896.7|14896.7|14902.71|14902.71|14884.95|14884.95|0
1587036600000|2020-04-16 11:30:00|14896.93|14896.93|14853.67|14853.67|14905.06|14905.06|14850.96|14850.96|0
1587036900000|2020-04-16 11:35:00|14851.83|14851.83|14836.91|14836.91|14855.25|14855.25|14835.33|14835.33|0
1587037200000|2020-04-16 11:40:00|14839.75|14839.75|14809.97|14809.97|14840.64|14840.64|14802.23|14802.23|0
1587037500000|2020-04-16 11:45:00|14809.41|14809.41|14824.86|14824.86|14827.24|14827.24|14807.03|14807.03|0
1587037800000|2020-04-16 11:50:00|14824.09|14824.09|14808.68|14808.68|14825.77|14825.77|14807.77|14807.77|0
1587038100000|2020-04-16 11:55:00|14807.95|14807.95|14826.12|14826.12|14827.23|14827.23|14795.36|14795.36|0
1587038400000|2020-04-16 12:00:00|14827.26|14827.26|14810.36|14810.36|14830.39|14830.39|14806.6|14806.6|0
1587038700000|2020-04-16 12:05:00|14807.52|14807.52|14812.93|14812.93|14813.38|14813.38|14794.97|14794.97|0
1587039000000|2020-04-16 12:10:00|14811.87|14811.87|14825.01|14825.01|14827.83|14827.83|14811.87|14811.87|0
1587039300000|2020-04-16 12:15:00|14824.73|14824.73|14796.98|14796.98|14826.41|14826.41|14793.75|14793.75|0
1587039600000|2020-04-16 12:20:00|14793.96|14793.96|14808.83|14808.83|14811.79|14811.79|14793.27|14793.27|0
1587039900000|2020-04-16 12:25:00|14808.31|14808.31|14830.17|14830.17|14838.16|14838.16|14806.15|14806.15|0
1587040200000|2020-04-16 12:30:00|14830.42|14830.42|14874.29|14874.29|14879.17|14879.17|14827.58|14827.58|0
1587040500000|2020-04-16 12:35:00|14873.55|14873.55|14868.39|14868.39|14878.89|14878.89|14866.75|14866.75|0
1587040800000|2020-04-16 12:40:00|14866.96|14866.96|14883.29|14883.29|14883.29|14883.29|14852.36|14852.36|0
1587041100000|2020-04-16 12:45:00|14882.56|14882.56|14864.53|14864.53|14894.75|14894.75|14861.67|14861.67|0
1587041400000|2020-04-16 12:50:00|14863.62|14863.62|14903.32|14903.32|14903.79|14903.79|14858.03|14858.03|0
1587041700000|2020-04-16 12:55:00|14903.12|14903.12|14882.03|14882.03|14905.83|14905.83|14871.93|14871.93|0
1587042000000|2020-04-16 13:00:00|14881.34|14881.34|14894.82|14894.82|14898.29|14898.29|14865.77|14865.77|0
1587042300000|2020-04-16 13:05:00|14891.98|14891.98|14893.94|14893.94|14900.22|14900.22|14862.34|14862.34|0
1587042600000|2020-04-16 13:10:00|14894.67|14894.67|14890.09|14890.09|14909.4|14909.4|14890.09|14890.09|0
1587042900000|2020-04-16 13:15:00|14889.86|14889.86|14865.31|14865.31|14898.18|14898.18|14861.33|14861.33|0
1587043200000|2020-04-16 13:20:00|14863.99|14863.99|14879.58|14879.58|14882.92|14882.92|14862.63|14862.63|0
1587043500000|2020-04-16 13:25:00|14879.05|14879.05|14890.22|14890.22|14899.07|14899.07|14878.83|14878.83|0
1587043800000|2020-04-16 13:30:00|14890.59|14890.59|14861.97|14861.97|14910.51|14910.51|14861.97|14861.97|0
1587044100000|2020-04-16 13:35:00|14864.81|14864.81|14836.78|14836.78|14867.65|14867.65|14809.82|14809.82|0
1587044400000|2020-04-16 13:40:00|14833.94|14833.94|14873.43|14873.43|14873.69|14873.69|14833.94|14833.94|0
1587044700000|2020-04-16 13:45:00|14873.69|14873.69|14867.18|14867.18|14894.9|14894.9|14857.82|14857.82|0
1587045000000|2020-04-16 13:50:00|14867.67|14867.67|14878.85|14878.85|14879.63|14879.63|14832.29|14832.29|0
1587045300000|2020-04-16 13:55:00|14878.96|14878.96|14846.49|14846.49|14891.68|14891.68|14839.94|14839.94|0
1587045600000|2020-04-16 14:00:00|14846.76|14846.76|14845.95|14845.95|14876.97|14876.97|14845.95|14845.95|0
1587045900000|2020-04-16 14:05:00|14845.46|14845.46|14864.05|14864.05|14868.65|14868.65|14825.21|14825.21|0
1587046200000|2020-04-16 14:10:00|14862.26|14862.26|14874.04|14874.04|14874.04|14874.04|14835.28|14835.28|0
1587046500000|2020-04-16 14:15:00|14871.2|14871.2|14928.7|14928.7|14940.78|14940.78|14869.75|14869.75|0
1587046800000|2020-04-16 14:20:00|14927.22|14927.22|14940.23|14940.23|14940.23|14940.23|14912.9|14912.9|0
1587047100000|2020-04-16 14:25:00|14939.86|14939.86|14908.4|14908.4|14939.86|14939.86|14907.04|14907.04|0
1587047400000|2020-04-16 14:30:00|14908.76|14908.76|14908.44|14908.44|14939.15|14939.15|14908.38|14908.38|0
1587047700000|2020-04-16 14:35:00|14905.6|14905.6|14909.04|14909.04|14915.6|14915.6|14876.22|14876.22|0
1587048000000|2020-04-16 14:40:00|14911.87|14911.87|14947.17|14947.17|14958|14958|14904.79|14904.79|0
1587048300000|2020-04-16 14:45:00|14946.44|14946.44|14981.07|14981.07|14992.24|14992.24|14942.58|14942.58|0
1587048600000|2020-04-16 14:50:00|14980.54|14980.54|14957.84|14957.84|14983.46|14983.46|14947.84|14947.84|0
1587048900000|2020-04-16 14:55:00|14958.58|14958.58|14944.58|14944.58|14976.49|14976.49|14942.24|14942.24|0
1587049200000|2020-04-16 15:00:00|14952.4|14952.4|14958.98|14958.98|14962.17|14962.17|14941.93|14941.93|0
1587049500000|2020-04-16 15:05:00|14959.43|14959.43|15003.84|15003.84|15004.24|15004.24|14956.87|14956.87|0
1587049800000|2020-04-16 15:10:00|15004.21|15004.21|14996.92|14996.92|15021.64|15021.64|14996.92|14996.92|0
1587050100000|2020-04-16 15:15:00|14999.75|14999.75|14999.39|14999.39|15001.3|15001.3|14982.29|14982.29|0
1587050400000|2020-04-16 15:20:00|14998.58|14998.58|15000.36|15000.36|15004.22|15004.22|14987.6|14987.6|0
1587050700000|2020-04-16 15:25:00|15000.11|15000.11|14989.32|14989.32|15012.28|15012.28|14984.55|14984.55|0
1587107700000|2020-04-17 07:15:00|15357.91|15357.91|15437.2|15437.2|15440.04|15440.04|15357.91|15357.91|0
1587108000000|2020-04-17 07:20:00|15440.04|15440.04|15469.97|15469.97|15487.59|15487.59|15440.04|15440.04|0
1587108300000|2020-04-17 07:25:00|15469.28|15469.28|15468.98|15468.98|15484.77|15484.77|15453.46|15453.46|0
1587108600000|2020-04-17 07:30:00|15471.82|15471.82|15380.21|15380.21|15474.92|15474.92|15379.51|15379.51|0
1587108900000|2020-04-17 07:35:00|15379.99|15379.99|15356.5|15356.5|15379.99|15379.99|15341.04|15341.04|0
1587109200000|2020-04-17 07:40:00|15359.34|15359.34|15323.39|15323.39|15381.49|15381.49|15316.51|15316.51|0
1587109500000|2020-04-17 07:45:00|15320.55|15320.55|15382.12|15382.12|15385.81|15385.81|15313.45|15313.45|0
1587109800000|2020-04-17 07:50:00|15379.28|15379.28|15354.67|15354.67|15396.41|15396.41|15354.67|15354.67|0
1587110100000|2020-04-17 07:55:00|15355.2|15355.2|15334.39|15334.39|15362.5|15362.5|15317.11|15317.11|0
1587110400000|2020-04-17 08:00:00|15333.33|15333.33|15335.85|15335.85|15349.02|15349.02|15319.97|15319.97|0
1587110700000|2020-04-17 08:05:00|15338.36|15338.36|15418.66|15418.66|15431.51|15431.51|15338.21|15338.21|0
1587111000000|2020-04-17 08:10:00|15421.5|15421.5|15396.15|15396.15|15441.52|15441.52|15382.15|15382.15|0
1587111300000|2020-04-17 08:15:00|15393.31|15393.31|15386.25|15386.25|15406.49|15406.49|15373.39|15373.39|0
1587111600000|2020-04-17 08:20:00|15387.92|15387.92|15432.58|15432.58|15436.6|15436.6|15384.98|15384.98|0
1587111900000|2020-04-17 08:25:00|15435.42|15435.42|15382.62|15382.62|15435.42|15435.42|15381.89|15381.89|0
1587112200000|2020-04-17 08:30:00|15382.99|15382.99|15356.93|15356.93|15397.18|15397.18|15348.59|15348.59|0
1587112500000|2020-04-17 08:35:00|15362.61|15362.61|15383.75|15383.75|15390.73|15390.73|15362.61|15362.61|0
1587112800000|2020-04-17 08:40:00|15383.52|15383.52|15387.75|15387.75|15404.69|15404.69|15367.21|15367.21|0
1587113100000|2020-04-17 08:45:00|15390.58|15390.58|15366.4|15366.4|15395.64|15395.64|15361.41|15361.41|0
1587113400000|2020-04-17 08:50:00|15365.72|15365.72|15341.04|15341.04|15372.5|15372.5|15341.04|15341.04|0
1587113700000|2020-04-17 08:55:00|15339.26|15339.26|15299.45|15299.45|15352.3|15352.3|15293.5|15293.5|0
1587114000000|2020-04-17 09:00:00|15298.61|15298.61|15334.2|15334.2|15340.57|15340.57|15293.49|15293.49|0
1587114300000|2020-04-17 09:05:00|15334.46|15334.46|15345.37|15345.37|15345.37|15345.37|15320.64|15320.64|0
1587114600000|2020-04-17 09:10:00|15345.71|15345.71|15345.75|15345.75|15346.6|15346.6|15343.29|15343.29|0
1587114900000|2020-04-17 09:15:00|15351.04|15351.04|15450.05|15450.05|15451.48|15451.48|15345.23|15345.23|0
1587115200000|2020-04-17 09:20:00|15450.36|15450.36|15433.63|15433.63|15461.83|15461.83|15430.7|15430.7|0
1587115500000|2020-04-17 09:25:00|15435.77|15435.77|15422.89|15422.89|15465.69|15465.69|15422.89|15422.89|0
1587115800000|2020-04-17 09:30:00|15423.6|15423.6|15485.89|15485.89|15491.79|15491.79|15420.35|15420.35|0
1587116100000|2020-04-17 09:35:00|15485.17|15485.17|15500.34|15500.34|15500.34|15500.34|15470.59|15470.59|0
1587116400000|2020-04-17 09:40:00|15499.45|15499.45|15506.79|15506.79|15525.63|15525.63|15499.21|15499.21|0
1587116700000|2020-04-17 09:45:00|15512.47|15512.47|15526.85|15526.85|15530.42|15530.42|15494.82|15494.82|0
1587117000000|2020-04-17 09:50:00|15532.52|15532.52|15512.47|15512.47|15550.01|15550.01|15512.47|15512.47|0
1587117300000|2020-04-17 09:55:00|15512.84|15512.84|15495.8|15495.8|15518.94|15518.94|15474.5|15474.5|0
1587117600000|2020-04-17 10:00:00|15492.96|15492.96|15474.1|15474.1|15495.55|15495.55|15469.67|15469.67|0
1587117900000|2020-04-17 10:05:00|15479.78|15479.78|15471|15471|15480.99|15480.99|15464.33|15464.33|0
1587118200000|2020-04-17 10:10:00|15471.83|15471.83|15503.47|15503.47|15523.89|15523.89|15471.83|15471.83|0
1587118500000|2020-04-17 10:15:00|15503.75|15503.75|15507.57|15507.57|15511.59|15511.59|15477.88|15477.88|0
1587118800000|2020-04-17 10:20:00|15507.35|15507.35|15499.72|15499.72|15514.19|15514.19|15491.85|15491.85|0
1587119100000|2020-04-17 10:25:00|15499.17|15499.17|15498.33|15498.33|15511.41|15511.41|15488.61|15488.61|0
1587119400000|2020-04-17 10:30:00|15498.56|15498.56|15486.31|15486.31|15498.56|15498.56|15482.71|15482.71|0
1587119700000|2020-04-17 10:35:00|15486.07|15486.07|15489.75|15489.75|15493.55|15493.55|15470.52|15470.52|0
1587120000000|2020-04-17 10:40:00|15486.91|15486.91|15496.85|15496.85|15496.85|15496.85|15477.36|15477.36|0
1587120300000|2020-04-17 10:45:00|15495.74|15495.74|15482.44|15482.44|15495.74|15495.74|15480.55|15480.55|0
1587120600000|2020-04-17 10:50:00|15484.34|15484.34|15540.05|15540.05|15540.94|15540.94|15484.34|15484.34|0
1587120900000|2020-04-17 10:55:00|15541.17|15541.17|15625.61|15625.61|15626.32|15626.32|15540.8|15540.8|0
1587121200000|2020-04-17 11:00:00|15628.45|15628.45|15585.54|15585.54|15665.97|15665.97|15585.54|15585.54|0
1587121500000|2020-04-17 11:05:00|15583.96|15583.96|15481.23|15481.23|15583.96|15583.96|15480.69|15480.69|0
1587121800000|2020-04-17 11:10:00|15481.83|15481.83|15466.55|15466.55|15507.3|15507.3|15459.17|15459.17|0
1587122100000|2020-04-17 11:15:00|15466.19|15466.19|15459.54|15459.54|15471.14|15471.14|15443.04|15443.04|0
1587122400000|2020-04-17 11:20:00|15458.07|15458.07|15488.66|15488.66|15488.66|15488.66|15453.34|15453.34|0
1587122700000|2020-04-17 11:25:00|15488.87|15488.87|15473.72|15473.72|15507.51|15507.51|15473.72|15473.72|0
1587123000000|2020-04-17 11:30:00|15474.55|15474.55|15460.03|15460.03|15485.9|15485.9|15451.82|15451.82|0
1587123300000|2020-04-17 11:35:00|15455.26|15455.26|15430.89|15430.89|15458.49|15458.49|15415.04|15415.04|0
1587123600000|2020-04-17 11:40:00|15430.66|15430.66|15403.39|15403.39|15433.49|15433.49|15394.65|15394.65|0
1587123900000|2020-04-17 11:45:00|15403.65|15403.65|15412.04|15412.04|15419.26|15419.26|15392.97|15392.97|0
1587124200000|2020-04-17 11:50:00|15414.88|15414.88|15389.28|15389.28|15420.96|15420.96|15389.05|15389.05|0
1587124500000|2020-04-17 11:55:00|15394.96|15394.96|15383.41|15383.41|15394.96|15394.96|15376.96|15376.96|0
1587124800000|2020-04-17 12:00:00|15380.58|15380.58|15393.59|15393.59|15393.81|15393.81|15365.77|15365.77|0
1587125100000|2020-04-17 12:05:00|15392.81|15392.81|15412.96|15412.96|15417.05|15417.05|15389.76|15389.76|0
1587125400000|2020-04-17 12:10:00|15415.8|15415.8|15406.22|15406.22|15415.8|15415.8|15390.27|15390.27|0
1587125700000|2020-04-17 12:15:00|15405.7|15405.7|15385.21|15385.21|15408.12|15408.12|15385.21|15385.21|0
1587126000000|2020-04-17 12:20:00|15388.05|15388.05|15372.67|15372.67|15389.14|15389.14|15372.67|15372.67|0
1587126300000|2020-04-17 12:25:00|15373.35|15373.35|15345.82|15345.82|15373.58|15373.58|15342.46|15342.46|0
1587126600000|2020-04-17 12:30:00|15342.98|15342.98|15347.25|15347.25|15349.72|15349.72|15332.62|15332.62|0
1587126900000|2020-04-17 12:35:00|15347.13|15347.13|15334.68|15334.68|15364.81|15364.81|15320.26|15320.26|0
1587127200000|2020-04-17 12:40:00|15334.95|15334.95|15307.76|15307.76|15340.14|15340.14|15307.76|15307.76|0
1587127500000|2020-04-17 12:45:00|15307.39|15307.39|15300.71|15300.71|15310.54|15310.54|15292.36|15292.36|0
1587127800000|2020-04-17 12:50:00|15297.87|15297.87|15324.8|15324.8|15336.16|15336.16|15287.19|15287.19|0
1587128100000|2020-04-17 12:55:00|15327.35|15327.35|15349.86|15349.86|15354.94|15354.94|15327.35|15327.35|0
1587128400000|2020-04-17 13:00:00|15350.23|15350.23|15350.81|15350.81|15358.19|15358.19|15336.47|15336.47|0
1587128700000|2020-04-17 13:05:00|15350.92|15350.92|15336.81|15336.81|15352.16|15352.16|15331.44|15331.44|0
1587129000000|2020-04-17 13:10:00|15338.4|15338.4|15317.39|15317.39|15338.4|15338.4|15311.59|15311.59|0
1587129300000|2020-04-17 13:15:00|15314.55|15314.55|15324.86|15324.86|15325.01|15325.01|15292.37|15292.37|0
1587129600000|2020-04-17 13:20:00|15324.97|15324.97|15357.31|15357.31|15359.12|15359.12|15324.97|15324.97|0
1587129900000|2020-04-17 13:25:00|15354.48|15354.48|15333.03|15333.03|15356.85|15356.85|15324.29|15324.29|0
1587130200000|2020-04-17 13:30:00|15332.8|15332.8|15333.14|15333.14|15348.44|15348.44|15321.71|15321.71|0
1587130500000|2020-04-17 13:35:00|15333.24|15333.24|15330.88|15330.88|15346.56|15346.56|15313.81|15313.81|0
1587130800000|2020-04-17 13:40:00|15330.51|15330.51|15283.44|15283.44|15330.51|15330.51|15280.55|15280.55|0
1587131100000|2020-04-17 13:45:00|15284.35|15284.35|15305.73|15305.73|15306.84|15306.84|15250.74|15250.74|0
1587131400000|2020-04-17 13:50:00|15304.82|15304.82|15273.99|15273.99|15312.45|15312.45|15272.01|15272.01|0
1587131700000|2020-04-17 13:55:00|15271.15|15271.15|15284.55|15284.55|15316.56|15316.56|15267.81|15267.81|0
1587132000000|2020-04-17 14:00:00|15290.22|15290.22|15260.61|15260.61|15291.07|15291.07|15256.41|15256.41|0
1587132300000|2020-04-17 14:05:00|15263.45|15263.45|15286.24|15286.24|15289.46|15289.46|15259.33|15259.33|0
1587132600000|2020-04-17 14:10:00|15285.14|15285.14|15274.45|15274.45|15296.15|15296.15|15260.97|15260.97|0
1587132900000|2020-04-17 14:15:00|15274.75|15274.75|15238.23|15238.23|15277.79|15277.79|15230.08|15230.08|0
1587133200000|2020-04-17 14:20:00|15234.49|15234.49|15260.87|15260.87|15272.23|15272.23|15229.19|15229.19|0
1587133500000|2020-04-17 14:25:00|15260.76|15260.76|15251.06|15251.06|15276.08|15276.08|15251.06|15251.06|0
1587133800000|2020-04-17 14:30:00|15245.27|15245.27|15242.07|15242.07|15269.51|15269.51|15239.39|15239.39|0
1587134100000|2020-04-17 14:35:00|15239.8|15239.8|15204.4|15204.4|15239.8|15239.8|15185.42|15185.42|0
1587134400000|2020-04-17 14:40:00|15201.56|15201.56|15179.92|15179.92|15227.88|15227.88|15179.92|15179.92|0
1587134700000|2020-04-17 14:45:00|15179.01|15179.01|15169.73|15169.73|15182.09|15182.09|15152.58|15152.58|0
1587135000000|2020-04-17 14:50:00|15169.46|15169.46|15180.23|15180.23|15183.07|15183.07|15159.18|15159.18|0
1587135300000|2020-04-17 14:55:00|15177.4|15177.4|15191.81|15191.81|15211.21|15211.21|15177.4|15177.4|0
1587135600000|2020-04-17 15:00:00|15191.35|15191.35|15206.84|15206.84|15208.6|15208.6|15180.43|15180.43|0
1587135900000|2020-04-17 15:05:00|15203.92|15203.92|15199.57|15199.57|15211.32|15211.32|15193.64|15193.64|0
1587136200000|2020-04-17 15:10:00|15200.64|15200.64|15227.27|15227.27|15227.37|15227.37|15193.06|15193.06|0
1587136500000|2020-04-17 15:15:00|15228.59|15228.59|15230.38|15230.38|15233.42|15233.42|15207.17|15207.17|0
1587136800000|2020-04-17 15:20:00|15230.9|15230.9|15226.31|15226.31|15235.69|15235.69|15190.94|15190.94|0
1587137100000|2020-04-17 15:25:00|15226.07|15226.07|15229.33|15229.33|15231.44|15231.44|15195.53|15195.53|0
1587366900000|2020-04-20 07:15:00|15195.33|15195.33|15133.27|15133.27|15211.52|15211.52|15131.48|15131.48|0
1587367200000|2020-04-20 07:20:00|15132.86|15132.86|15199.71|15199.71|15202.55|15202.55|15111.92|15111.92|0
1587367500000|2020-04-20 07:25:00|15201.66|15201.66|15239.61|15239.61|15263.64|15263.64|15188.83|15188.83|0
1587367800000|2020-04-20 07:30:00|15238.87|15238.87|15278.18|15278.18|15289.42|15289.42|15232.68|15232.68|0
1587368100000|2020-04-20 07:35:00|15281.02|15281.02|15257.64|15257.64|15289.44|15289.44|15234.89|15234.89|0
1587368400000|2020-04-20 07:40:00|15260.48|15260.48|15270.78|15270.78|15304.18|15304.18|15260.48|15260.48|0
1587368700000|2020-04-20 07:45:00|15272.62|15272.62|15266.52|15266.52|15291.97|15291.97|15258.88|15258.88|0
1587369000000|2020-04-20 07:50:00|15265.8|15265.8|15296.46|15296.46|15298.13|15298.13|15265.35|15265.35|0
1587369300000|2020-04-20 07:55:00|15299.3|15299.3|15337.53|15337.53|15350.61|15350.61|15297.93|15297.93|0
1587369600000|2020-04-20 08:00:00|15335.43|15335.43|15350.95|15350.95|15367.83|15367.83|15331.38|15331.38|0
1587369900000|2020-04-20 08:05:00|15349.35|15349.35|15347.06|15347.06|15356.96|15356.96|15336.26|15336.26|0
1587370200000|2020-04-20 08:10:00|15346.54|15346.54|15340.75|15340.75|15346.54|15346.54|15325.44|15325.44|0
1587370500000|2020-04-20 08:15:00|15335.08|15335.08|15338.21|15338.21|15349.85|15349.85|15306.29|15306.29|0
1587370800000|2020-04-20 08:20:00|15339.68|15339.68|15287.21|15287.21|15350.85|15350.85|15287.17|15287.17|0
1587371100000|2020-04-20 08:25:00|15286.84|15286.84|15309.79|15309.79|15314.51|15314.51|15278.53|15278.53|0
1587371400000|2020-04-20 08:30:00|15304.11|15304.11|15287.37|15287.37|15309.03|15309.03|15279.72|15279.72|0
1587371700000|2020-04-20 08:35:00|15290.1|15290.1|15290.52|15290.52|15297.23|15297.23|15282.6|15282.6|0
1587372000000|2020-04-20 08:40:00|15288.93|15288.93|15303.6|15303.6|15303.6|15303.6|15285.65|15285.65|0
1587372300000|2020-04-20 08:45:00|15303.82|15303.82|15279.8|15279.8|15315.42|15315.42|15279.68|15279.68|0
1587372600000|2020-04-20 08:50:00|15276.96|15276.96|15277.93|15277.93|15282.6|15282.6|15272.3|15272.3|0
1587372900000|2020-04-20 08:55:00|15280.77|15280.77|15272.27|15272.27|15295.78|15295.78|15272.27|15272.27|0
1587373200000|2020-04-20 09:00:00|15275.11|15275.11|15272.78|15272.78|15298.67|15298.67|15270.13|15270.13|0
1587373500000|2020-04-20 09:05:00|15272.98|15272.98|15283.93|15283.93|15289.23|15289.23|15269.18|15269.18|0
1587373800000|2020-04-20 09:10:00|15284.34|15284.34|15293.8|15293.8|15297.06|15297.06|15284.26|15284.26|0
1587374100000|2020-04-20 09:15:00|15294.08|15294.08|15277.31|15277.31|15294.08|15294.08|15263.92|15263.92|0
1587374400000|2020-04-20 09:20:00|15276.17|15276.17|15268.58|15268.58|15279.59|15279.59|15264.12|15264.12|0
1587374700000|2020-04-20 09:25:00|15267.84|15267.84|15250.03|15250.03|15267.84|15267.84|15250.03|15250.03|0
1587375000000|2020-04-20 09:30:00|15250.13|15250.13|15250.48|15250.48|15263.24|15263.24|15249.24|15249.24|0
1587375300000|2020-04-20 09:35:00|15250.76|15250.76|15221.66|15221.66|15258.89|15258.89|15217.3|15217.3|0
1587375600000|2020-04-20 09:40:00|15222.47|15222.47|15238.28|15238.28|15241.12|15241.12|15222.47|15222.47|0
1587375900000|2020-04-20 09:45:00|15238.65|15238.65|15233.74|15233.74|15244.73|15244.73|15223.43|15223.43|0
1587376200000|2020-04-20 09:50:00|15234.27|15234.27|15222.24|15222.24|15236.88|15236.88|15217.45|15217.45|0
1587376500000|2020-04-20 09:55:00|15225.08|15225.08|15203.12|15203.12|15225.08|15225.08|15189.03|15189.03|0
1587376800000|2020-04-20 10:00:00|15205.96|15205.96|15180.47|15180.47|15219.15|15219.15|15179.25|15179.25|0
1587377100000|2020-04-20 10:05:00|15180.22|15180.22|15160.56|15160.56|15188.57|15188.57|15160.2|15160.2|0
1587377400000|2020-04-20 10:10:00|15160.45|15160.45|15180.11|15180.11|15187.06|15187.06|15155.33|15155.33|0
1587377700000|2020-04-20 10:15:00|15181.25|15181.25|15187.83|15187.83|15197.38|15197.38|15179.09|15179.09|0
1587378000000|2020-04-20 10:20:00|15185.43|15185.43|15165.82|15165.82|15194.41|15194.41|15163.38|15163.38|0
1587378300000|2020-04-20 10:25:00|15168.65|15168.65|15150.69|15150.69|15171.31|15171.31|15149.27|15149.27|0
1587378600000|2020-04-20 10:30:00|15150.59|15150.59|15161.91|15161.91|15174.6|15174.6|15149.56|15149.56|0
1587378900000|2020-04-20 10:35:00|15164.75|15164.75|15177.49|15177.49|15191.3|15191.3|15158.8|15158.8|0
1587379200000|2020-04-20 10:40:00|15177.12|15177.12|15188.66|15188.66|15192.84|15192.84|15177.12|15177.12|0
1587379500000|2020-04-20 10:45:00|15189.18|15189.18|15190.83|15190.83|15206.25|15206.25|15182.77|15182.77|0
1587379800000|2020-04-20 10:50:00|15190.56|15190.56|15195.89|15195.89|15206.26|15206.26|15187.83|15187.83|0
1587380100000|2020-04-20 10:55:00|15198.73|15198.73|15253.79|15253.79|15253.79|15253.79|15198.73|15198.73|0
1587380400000|2020-04-20 11:00:00|15252.57|15252.57|15270.75|15270.75|15285.12|15285.12|15232.93|15232.93|0
1587380700000|2020-04-20 11:05:00|15269.32|15269.32|15232.07|15232.07|15293.77|15293.77|15231.36|15231.36|0
1587381000000|2020-04-20 11:10:00|15229.21|15229.21|15217.93|15217.93|15242.41|15242.41|15217.93|15217.93|0
1587381300000|2020-04-20 11:15:00|15218.64|15218.64|15201.47|15201.47|15218.64|15218.64|15200.4|15200.4|0
1587381600000|2020-04-20 11:20:00|15202.84|15202.84|15199.65|15199.65|15213.68|15213.68|15193.33|15193.33|0
1587381900000|2020-04-20 11:25:00|15200.34|15200.34|15198.79|15198.79|15206.37|15206.37|15190.31|15190.31|0
1587382200000|2020-04-20 11:30:00|15198.42|15198.42|15197.77|15197.77|15203.45|15203.45|15171.65|15171.65|0
1587382500000|2020-04-20 11:35:00|15200.61|15200.61|15171.12|15171.12|15200.61|15200.61|15171.12|15171.12|0
1587382800000|2020-04-20 11:40:00|15171.83|15171.83|15162.45|15162.45|15173.29|15173.29|15150.39|15150.39|0
1587383100000|2020-04-20 11:45:00|15165.29|15165.29|15163.59|15163.59|15181.59|15181.59|15158.84|15158.84|0
1587383400000|2020-04-20 11:50:00|15164.66|15164.66|15160.91|15160.91|15167.48|15167.48|15150.19|15150.19|0
1587383700000|2020-04-20 11:55:00|15161.65|15161.65|15144.66|15144.66|15161.65|15161.65|15135.55|15135.55|0
1587384000000|2020-04-20 12:00:00|15144.93|15144.93|15179.29|15179.29|15179.29|15179.29|15144.93|15144.93|0
1587384300000|2020-04-20 12:05:00|15179.52|15179.52|15225.43|15225.43|15230.75|15230.75|15167.17|15167.17|0
1587384600000|2020-04-20 12:10:00|15219.49|15219.49|15243.36|15243.36|15248.45|15248.45|15215.16|15215.16|0
1587384900000|2020-04-20 12:15:00|15243|15243|15269.68|15269.68|15277.62|15277.62|15243|15243|0
1587385200000|2020-04-20 12:20:00|15269.44|15269.44|15272|15272|15285.6|15285.6|15244.61|15244.61|0
1587385500000|2020-04-20 12:25:00|15272.73|15272.73|15265.38|15265.38|15277.08|15277.08|15265.38|15265.38|0
1587385800000|2020-04-20 12:30:00|15266.46|15266.46|15257.49|15257.49|15275.76|15275.76|15253.75|15253.75|0
1587386100000|2020-04-20 12:35:00|15256.81|15256.81|15249.48|15249.48|15263.64|15263.64|15240.72|15240.72|0
1587386400000|2020-04-20 12:40:00|15249.22|15249.22|15240.93|15240.93|15255.81|15255.81|15240.93|15240.93|0
1587386700000|2020-04-20 12:45:00|15239.47|15239.47|15248.79|15248.79|15248.79|15248.79|15237.39|15237.39|0
1587387000000|2020-04-20 12:50:00|15248.69|15248.69|15233.84|15233.84|15248.69|15248.69|15222.97|15222.97|0
1587387300000|2020-04-20 12:55:00|15236.05|15236.05|15241.42|15241.42|15253.45|15253.45|15229.81|15229.81|0
1587387600000|2020-04-20 13:00:00|15240.63|15240.63|15231.24|15231.24|15240.63|15240.63|15220.7|15220.7|0
1587387900000|2020-04-20 13:05:00|15231.6|15231.6|15232.8|15232.8|15234.39|15234.39|15224.79|15224.79|0
1587388200000|2020-04-20 13:10:00|15233.16|15233.16|15222.42|15222.42|15239.64|15239.64|15221.81|15221.81|0
1587388500000|2020-04-20 13:15:00|15220.94|15220.94|15198.3|15198.3|15220.94|15220.94|15194.34|15194.34|0
1587388800000|2020-04-20 13:20:00|15198.56|15198.56|15209.37|15209.37|15214.13|15214.13|15198.56|15198.56|0
1587389100000|2020-04-20 13:25:00|15209.17|15209.17|15220.04|15220.04|15222.28|15222.28|15205.86|15205.86|0
1587389400000|2020-04-20 13:30:00|15219.49|15219.49|15218.69|15218.69|15223.02|15223.02|15197.8|15197.8|0
1587389700000|2020-04-20 13:35:00|15218.41|15218.41|15223|15223|15242.29|15242.29|15212.7|15212.7|0
1587390000000|2020-04-20 13:40:00|15223.95|15223.95|15232.71|15232.71|15232.71|15232.71|15210.85|15210.85|0
1587390300000|2020-04-20 13:45:00|15236.6|15236.6|15297.93|15297.93|15300.92|15300.92|15236.6|15236.6|0
1587390600000|2020-04-20 13:50:00|15300.87|15300.87|15302.77|15302.77|15307.75|15307.75|15286.83|15286.83|0
1587390900000|2020-04-20 13:55:00|15301.94|15301.94|15325.92|15325.92|15325.92|15325.92|15299.73|15299.73|0
1587391200000|2020-04-20 14:00:00|15324.49|15324.49|15336.11|15336.11|15339.84|15339.84|15306.9|15306.9|0
1587391500000|2020-04-20 14:05:00|15337.21|15337.21|15310.04|15310.04|15337.21|15337.21|15302.76|15302.76|0
1587391800000|2020-04-20 14:10:00|15310.57|15310.57|15297.47|15297.47|15323.53|15323.53|15292.85|15292.85|0
1587392100000|2020-04-20 14:15:00|15297.27|15297.27|15295.12|15295.12|15319.85|15319.85|15293.11|15293.11|0
1587392400000|2020-04-20 14:20:00|15295.83|15295.83|15309.53|15309.53|15318.67|15318.67|15290.59|15290.59|0
1587392700000|2020-04-20 14:25:00|15308.15|15308.15|15329.21|15329.21|15336.67|15336.67|15307.09|15307.09|0
1587393000000|2020-04-20 14:30:00|15328.94|15328.94|15312.85|15312.85|15336.1|15336.1|15307.23|15307.23|0
1587393300000|2020-04-20 14:35:00|15313.11|15313.11|15308.16|15308.16|15313.55|15313.55|15295.73|15295.73|0
1587393600000|2020-04-20 14:40:00|15308.4|15308.4|15321.6|15321.6|15324.55|15324.55|15307.45|15307.45|0
1587393900000|2020-04-20 14:45:00|15324.44|15324.44|15355.91|15355.91|15357.87|15357.87|15324.44|15324.44|0
1587394200000|2020-04-20 14:50:00|15356.22|15356.22|15368.77|15368.77|15375.57|15375.57|15356.22|15356.22|0
1587394500000|2020-04-20 14:55:00|15368.31|15368.31|15360.86|15360.86|15387.29|15387.29|15358.18|15358.18|0
1587394800000|2020-04-20 15:00:00|15360.06|15360.06|15362.48|15362.48|15370.15|15370.15|15354.89|15354.89|0
1587395100000|2020-04-20 15:05:00|15363.19|15363.19|15372.56|15372.56|15373.63|15373.63|15358.49|15358.49|0
1587395400000|2020-04-20 15:10:00|15371.52|15371.52|15387.9|15387.9|15388.62|15388.62|15360.8|15360.8|0
1587395700000|2020-04-20 15:15:00|15388.97|15388.97|15397.9|15397.9|15412.99|15412.99|15383.6|15383.6|0
1587396000000|2020-04-20 15:20:00|15398.16|15398.16|15415.38|15415.38|15417.65|15417.65|15387.84|15387.84|0
1587396300000|2020-04-20 15:25:00|15414.91|15414.91|15404.47|15404.47|15421.36|15421.36|15395.77|15395.77|0
1587453300000|2020-04-21 07:15:00|15251.81|15251.81|15256|15256|15270.24|15270.24|15241.96|15241.96|0
1587453600000|2020-04-21 07:20:00|15257.4|15257.4|15233.1|15233.1|15277.54|15277.54|15233.1|15233.1|0
1587453900000|2020-04-21 07:25:00|15232.42|15232.42|15255.91|15255.91|15274.11|15274.11|15226.79|15226.79|0
1587454200000|2020-04-21 07:30:00|15255.07|15255.07|15202.84|15202.84|15255.07|15255.07|15202.84|15202.84|0
1587454500000|2020-04-21 07:35:00|15202.11|15202.11|15168.7|15168.7|15203.5|15203.5|15165.49|15165.49|0
1587454800000|2020-04-21 07:40:00|15169.06|15169.06|15139.99|15139.99|15169.78|15169.78|15134.03|15134.03|0
1587455100000|2020-04-21 07:45:00|15139.26|15139.26|15118.01|15118.01|15140.18|15140.18|15116.48|15116.48|0
1587455400000|2020-04-21 07:50:00|15123.69|15123.69|15071.6|15071.6|15126.66|15126.66|15036.5|15036.5|0
1587455700000|2020-04-21 07:55:00|15071.93|15071.93|15066.94|15066.94|15119.7|15119.7|15066.06|15066.06|0
1587456000000|2020-04-21 08:00:00|15066.83|15066.83|15128.6|15128.6|15139.69|15139.69|15055.48|15055.48|0
1587456300000|2020-04-21 08:05:00|15128.29|15128.29|15167.69|15167.69|15181.33|15181.33|15127.98|15127.98|0
1587456600000|2020-04-21 08:10:00|15168.14|15168.14|15187.05|15187.05|15196.1|15196.1|15167.92|15167.92|0
1587456900000|2020-04-21 08:15:00|15185.54|15185.54|15174.85|15174.85|15185.54|15185.54|15166.85|15166.85|0
1587457200000|2020-04-21 08:20:00|15175.21|15175.21|15198.53|15198.53|15208.88|15208.88|15175.21|15175.21|0
1587457500000|2020-04-21 08:25:00|15198.32|15198.32|15177.04|15177.04|15198.32|15198.32|15161.58|15161.58|0
1587457800000|2020-04-21 08:30:00|15178.18|15178.18|15155.27|15155.27|15189.32|15189.32|15140.88|15140.88|0
1587458100000|2020-04-21 08:35:00|15155.04|15155.04|15182.97|15182.97|15189.28|15189.28|15154.6|15154.6|0
1587458400000|2020-04-21 08:40:00|15183.25|15183.25|15184.96|15184.96|15192.02|15192.02|15175.98|15175.98|0
1587458700000|2020-04-21 08:45:00|15184.23|15184.23|15220.38|15220.38|15222.02|15222.02|15183.86|15183.86|0
1587459000000|2020-04-21 08:50:00|15221.06|15221.06|15232.1|15232.1|15250.59|15250.59|15220.63|15220.63|0
1587459300000|2020-04-21 08:55:00|15231.59|15231.59|15194.24|15194.24|15238.01|15238.01|15193.57|15193.57|0
1587459600000|2020-04-21 09:00:00|15197.08|15197.08|15187.98|15187.98|15210.74|15210.74|15186.04|15186.04|0
1587459900000|2020-04-21 09:05:00|15187.53|15187.53|15204.91|15204.91|15207.72|15207.72|15187.53|15187.53|0
1587460200000|2020-04-21 09:10:00|15206.5|15206.5|15176.95|15176.95|15236.01|15236.01|15176.59|15176.59|0
1587460500000|2020-04-21 09:15:00|15177.3|15177.3|15164.34|15164.34|15194.7|15194.7|15164.34|15164.34|0
1587460800000|2020-04-21 09:20:00|15161.5|15161.5|15179.48|15179.48|15184.16|15184.16|15161.18|15161.18|0
1587461100000|2020-04-21 09:25:00|15178.76|15178.76|15184.18|15184.18|15190.84|15190.84|15170.91|15170.91|0
1587461400000|2020-04-21 09:30:00|15185.81|15185.81|15185.46|15185.46|15206.47|15206.47|15184.13|15184.13|0
1587461700000|2020-04-21 09:35:00|15188.3|15188.3|15215.82|15215.82|15218.66|15218.66|15188.3|15188.3|0
1587462000000|2020-04-21 09:40:00|15212.99|15212.99|15212.17|15212.17|15217.16|15217.16|15209.21|15209.21|0
1587462300000|2020-04-21 09:45:00|15213.24|15213.24|15202.18|15202.18|15224.6|15224.6|15176.74|15176.74|0
1587462600000|2020-04-21 09:50:00|15202.74|15202.74|15190.26|15190.26|15208.97|15208.97|15190.26|15190.26|0
1587462900000|2020-04-21 09:55:00|15190.62|15190.62|15213.75|15213.75|15213.75|15213.75|15180.06|15180.06|0
1587463200000|2020-04-21 10:00:00|15213.26|15213.26|15260.65|15260.65|15263.05|15263.05|15209.74|15209.74|0
1587463500000|2020-04-21 10:05:00|15260.4|15260.4|15257.53|15257.53|15262.43|15262.43|15249.03|15249.03|0
1587463800000|2020-04-21 10:10:00|15257.81|15257.81|15231.81|15231.81|15271.38|15271.38|15231.72|15231.72|0
1587464100000|2020-04-21 10:15:00|15231.41|15231.41|15227.41|15227.41|15242.09|15242.09|15223.24|15223.24|0
1587464400000|2020-04-21 10:20:00|15230.25|15230.25|15235.71|15235.71|15235.71|15235.71|15224.97|15224.97|0
1587464700000|2020-04-21 10:25:00|15236.81|15236.81|15242.17|15242.17|15245.26|15245.26|15232.26|15232.26|0
1587465000000|2020-04-21 10:30:00|15241.71|15241.71|15240.15|15240.15|15247.75|15247.75|15226.84|15226.84|0
1587465300000|2020-04-21 10:35:00|15241.29|15241.29|15273.77|15273.77|15275.42|15275.42|15240.04|15240.04|0
1587465600000|2020-04-21 10:40:00|15274.17|15274.17|15305.14|15305.14|15307.09|15307.09|15272.02|15272.02|0
1587465900000|2020-04-21 10:45:00|15302.3|15302.3|15301.28|15301.28|15321.4|15321.4|15296.9|15296.9|0
1587466200000|2020-04-21 10:50:00|15304.11|15304.11|15296.96|15296.96|15316.08|15316.08|15296.96|15296.96|0
1587466500000|2020-04-21 10:55:00|15297.07|15297.07|15321.78|15321.78|15326.76|15326.76|15293.25|15293.25|0
1587466800000|2020-04-21 11:00:00|15329.65|15329.65|15335.41|15335.41|15335.41|15335.41|15311.02|15311.02|0
1587467100000|2020-04-21 11:05:00|15338.24|15338.24|15337.1|15337.1|15339|15339|15319.59|15319.59|0
1587467400000|2020-04-21 11:10:00|15334.26|15334.26|15319.54|15319.54|15334.26|15334.26|15288|15288|0
1587467700000|2020-04-21 11:15:00|15321|15321|15334.98|15334.98|15339.86|15339.86|15321|15321|0
1587468000000|2020-04-21 11:20:00|15335.78|15335.78|15350.13|15350.13|15351.04|15351.04|15335.25|15335.25|0
1587468300000|2020-04-21 11:25:00|15350.49|15350.49|15323.7|15323.7|15355.96|15355.96|15320.83|15320.83|0
1587468600000|2020-04-21 11:30:00|15323.91|15323.91|15316.81|15316.81|15329.57|15329.57|15312.52|15312.52|0
1587468900000|2020-04-21 11:35:00|15316.28|15316.28|15304.73|15304.73|15316.28|15316.28|15294.3|15294.3|0
1587469200000|2020-04-21 11:40:00|15304|15304|15302.29|15302.29|15305.7|15305.7|15293.36|15293.36|0
1587469500000|2020-04-21 11:45:00|15302.08|15302.08|15295.83|15295.83|15308.31|15308.31|15281.52|15281.52|0
1587469800000|2020-04-21 11:50:00|15294.38|15294.38|15298.87|15298.87|15298.87|15298.87|15279.51|15279.51|0
1587470100000|2020-04-21 11:55:00|15298.97|15298.97|15299.7|15299.7|15304.11|15304.11|15289.7|15289.7|0
1587470400000|2020-04-21 12:00:00|15299.3|15299.3|15282.34|15282.34|15306.44|15306.44|15278.43|15278.43|0
1587470700000|2020-04-21 12:05:00|15281.61|15281.61|15278.97|15278.97|15287.68|15287.68|15270.11|15270.11|0
1587471000000|2020-04-21 12:10:00|15279.17|15279.17|15283.81|15283.81|15287.81|15287.81|15278.39|15278.39|0
1587471300000|2020-04-21 12:15:00|15284.34|15284.34|15263.56|15263.56|15284.34|15284.34|15261.46|15261.46|0
1587471600000|2020-04-21 12:20:00|15263.82|15263.82|15300.12|15300.12|15302.96|15302.96|15263.82|15263.82|0
1587471900000|2020-04-21 12:25:00|15300.81|15300.81|15310.17|15310.17|15310.27|15310.27|15293.93|15293.93|0
1587472200000|2020-04-21 12:30:00|15310.4|15310.4|15255.75|15255.75|15310.4|15310.4|15249.82|15249.82|0
1587472500000|2020-04-21 12:35:00|15256.24|15256.24|15263.47|15263.47|15263.47|15263.47|15228.3|15228.3|0
1587472800000|2020-04-21 12:40:00|15263.74|15263.74|15262.3|15262.3|15272.06|15272.06|15261.23|15261.23|0
1587473100000|2020-04-21 12:45:00|15262.03|15262.03|15237.72|15237.72|15269.09|15269.09|15237.72|15237.72|0
1587473400000|2020-04-21 12:50:00|15240.55|15240.55|15243.93|15243.93|15267.66|15267.66|15238.3|15238.3|0
1587473700000|2020-04-21 12:55:00|15241.74|15241.74|15214.06|15214.06|15241.74|15241.74|15214.06|15214.06|0
1587474000000|2020-04-21 13:00:00|15213.94|15213.94|15252.39|15252.39|15252.39|15252.39|15207.58|15207.58|0
1587474300000|2020-04-21 13:05:00|15252.59|15252.59|15243.17|15243.17|15269.73|15269.73|15243.11|15243.11|0
1587474600000|2020-04-21 13:10:00|15242.43|15242.43|15254.72|15254.72|15262.77|15262.77|15242.43|15242.43|0
1587474900000|2020-04-21 13:15:00|15251.88|15251.88|15252.42|15252.42|15252.96|15252.96|15232.6|15232.6|0
1587475200000|2020-04-21 13:20:00|15251.7|15251.7|15261.51|15261.51|15264.18|15264.18|15246.89|15246.89|0
1587475500000|2020-04-21 13:25:00|15261.71|15261.71|15277.6|15277.6|15280.87|15280.87|15261.71|15261.71|0
1587475800000|2020-04-21 13:30:00|15277.32|15277.32|15274.53|15274.53|15296.18|15296.18|15270.11|15270.11|0
1587476100000|2020-04-21 13:35:00|15271.69|15271.69|15240.08|15240.08|15300.86|15300.86|15237.75|15237.75|0
1587476400000|2020-04-21 13:40:00|15240.44|15240.44|15314.41|15314.41|15314.41|15314.41|15240.44|15240.44|0
1587476700000|2020-04-21 13:45:00|15313.62|15313.62|15345.35|15345.35|15359.47|15359.47|15301.45|15301.45|0
1587477000000|2020-04-21 13:50:00|15345.62|15345.62|15351.94|15351.94|15352.82|15352.82|15310.81|15310.81|0
1587477300000|2020-04-21 13:55:00|15354.78|15354.78|15329.23|15329.23|15387.93|15387.93|15329.23|15329.23|0
1587477600000|2020-04-21 14:00:00|15332.07|15332.07|15314.6|15314.6|15342.79|15342.79|15306.71|15306.71|0
1587477900000|2020-04-21 14:05:00|15317.44|15317.44|15292.4|15292.4|15321.07|15321.07|15287.01|15287.01|0
1587478200000|2020-04-21 14:10:00|15291.87|15291.87|15303.89|15303.89|15307.26|15307.26|15291.04|15291.04|0
1587478500000|2020-04-21 14:15:00|15300.06|15300.06|15298.15|15298.15|15304.29|15304.29|15286.43|15286.43|0
1587478800000|2020-04-21 14:20:00|15298.63|15298.63|15343.21|15343.21|15343.31|15343.31|15298.63|15298.63|0
1587479100000|2020-04-21 14:25:00|15342.14|15342.14|15358.04|15358.04|15358.04|15358.04|15326.04|15326.04|0
1587479400000|2020-04-21 14:30:00|15359.77|15359.77|15344.37|15344.37|15365.05|15365.05|15322.53|15322.53|0
1587479700000|2020-04-21 14:35:00|15343.88|15343.88|15349.47|15349.47|15353.55|15353.55|15331.74|15331.74|0
1587480000000|2020-04-21 14:40:00|15349.7|15349.7|15358.06|15358.06|15371.15|15371.15|15344.74|15344.74|0
1587480300000|2020-04-21 14:45:00|15355.4|15355.4|15309.27|15309.27|15358.99|15358.99|15308.54|15308.54|0
1587480600000|2020-04-21 14:50:00|15310.33|15310.33|15291.94|15291.94|15320.81|15320.81|15291.94|15291.94|0
1587480900000|2020-04-21 14:55:00|15289.1|15289.1|15302.67|15302.67|15313.04|15313.04|15285.84|15285.84|0
1587481200000|2020-04-21 15:00:00|15303.04|15303.04|15290.91|15290.91|15303.89|15303.89|15290.68|15290.68|0
1587481500000|2020-04-21 15:05:00|15291.02|15291.02|15268.07|15268.07|15297.16|15297.16|15259.82|15259.82|0
1587481800000|2020-04-21 15:10:00|15267.35|15267.35|15233.94|15233.94|15288.09|15288.09|15233.94|15233.94|0
1587482100000|2020-04-21 15:15:00|15233.54|15233.54|15253.2|15253.2|15256.21|15256.21|15232.11|15232.11|0
1587482400000|2020-04-21 15:20:00|15253.41|15253.41|15249.99|15249.99|15262.74|15262.74|15245.82|15245.82|0
1587482700000|2020-04-21 15:25:00|15249.75|15249.75|15210.34|15210.34|15250.67|15250.67|15205.22|15205.22|0
1587539700000|2020-04-22 07:15:00|15374.85|15374.85|15404.23|15404.23|15409.91|15409.91|15372.8|15372.8|0
1587540000000|2020-04-22 07:20:00|15405.35|15405.35|15440.52|15440.52|15441.96|15441.96|15393.45|15393.45|0
1587540300000|2020-04-22 07:25:00|15438.02|15438.02|15441.7|15441.7|15465.94|15465.94|15434.32|15434.32|0
1587540600000|2020-04-22 07:30:00|15443.11|15443.11|15454.11|15454.11|15493.23|15493.23|15443.11|15443.11|0
1587540900000|2020-04-22 07:35:00|15452.99|15452.99|15397.22|15397.22|15454.85|15454.85|15382.08|15382.08|0
1587541200000|2020-04-22 07:40:00|15398.21|15398.21|15426.65|15426.65|15429.95|15429.95|15398.21|15398.21|0
1587541500000|2020-04-22 07:45:00|15429.49|15429.49|15456.93|15456.93|15461.64|15461.64|15429.49|15429.49|0
1587541800000|2020-04-22 07:50:00|15459.77|15459.77|15426.36|15426.36|15476.37|15476.37|15426.36|15426.36|0
1587542100000|2020-04-22 07:55:00|15427.08|15427.08|15411.01|15411.01|15427.08|15427.08|15398.05|15398.05|0
1587542400000|2020-04-22 08:00:00|15411.57|15411.57|15438.95|15438.95|15438.95|15438.95|15403.56|15403.56|0
1587542700000|2020-04-22 08:05:00|15440.77|15440.77|15457.29|15457.29|15457.29|15457.29|15433.38|15433.38|0
1587543000000|2020-04-22 08:10:00|15468.64|15468.64|15449.68|15449.68|15468.64|15468.64|15444|15444|0
1587543300000|2020-04-22 08:15:00|15450.51|15450.51|15467.05|15467.05|15483.64|15483.64|15449.62|15449.62|0
1587543600000|2020-04-22 08:20:00|15466.33|15466.33|15458.44|15458.44|15478.68|15478.68|15457.79|15457.79|0
1587543900000|2020-04-22 08:25:00|15456.85|15456.85|15472.64|15472.64|15474.78|15474.78|15452.67|15452.67|0
1587544200000|2020-04-22 08:30:00|15472.16|15472.16|15491.36|15491.36|15494.2|15494.2|15459.78|15459.78|0
1587544500000|2020-04-22 08:35:00|15493.86|15493.86|15503.46|15503.46|15512.71|15512.71|15491.68|15491.68|0
1587544800000|2020-04-22 08:40:00|15502.93|15502.93|15502.41|15502.41|15511.32|15511.32|15498.11|15498.11|0
1587545100000|2020-04-22 08:45:00|15502.72|15502.72|15494.31|15494.31|15509.01|15509.01|15485.91|15485.91|0
1587545400000|2020-04-22 08:50:00|15497.14|15497.14|15523.64|15523.64|15523.64|15523.64|15497.14|15497.14|0
1587545700000|2020-04-22 08:55:00|15524.62|15524.62|15570.91|15570.91|15570.91|15570.91|15524.62|15524.62|0
1587546000000|2020-04-22 09:00:00|15572.05|15572.05|15549.12|15549.12|15574.33|15574.33|15548.66|15548.66|0
1587546300000|2020-04-22 09:05:00|15554.79|15554.79|15550.3|15550.3|15557.61|15557.61|15548.56|15548.56|0
1587546600000|2020-04-22 09:10:00|15549.94|15549.94|15540.96|15540.96|15555.25|15555.25|15536.79|15536.79|0
1587546900000|2020-04-22 09:15:00|15543.8|15543.8|15555.24|15555.24|15561.79|15561.79|15543.8|15543.8|0
1587547200000|2020-04-22 09:20:00|15555.01|15555.01|15541.07|15541.07|15558.65|15558.65|15537.89|15537.89|0
1587547500000|2020-04-22 09:25:00|15540.55|15540.55|15567.27|15567.27|15567.47|15567.47|15529.94|15529.94|0
1587547800000|2020-04-22 09:30:00|15567.04|15567.04|15558.27|15558.27|15575.44|15575.44|15553.11|15553.11|0
1587548100000|2020-04-22 09:35:00|15558.76|15558.76|15575.63|15575.63|15588.65|15588.65|15558.76|15558.76|0
1587548400000|2020-04-22 09:40:00|15575.53|15575.53|15581.74|15581.74|15586.09|15586.09|15573.63|15573.63|0
1587548700000|2020-04-22 09:45:00|15582.46|15582.46|15554.47|15554.47|15585.39|15585.39|15554.47|15554.47|0
1587549000000|2020-04-22 09:50:00|15553.04|15553.04|15567.67|15567.67|15570.48|15570.48|15544.18|15544.18|0
1587549300000|2020-04-22 09:55:00|15567.41|15567.41|15590.32|15590.32|15591.04|15591.04|15563.27|15563.27|0
1587549600000|2020-04-22 10:00:00|15589.41|15589.41|15546.11|15546.11|15592.25|15592.25|15546.11|15546.11|0
1587549900000|2020-04-22 10:05:00|15551.79|15551.79|15555.57|15555.57|15560.43|15560.43|15544.68|15544.68|0
1587550200000|2020-04-22 10:10:00|15556.64|15556.64|15569.77|15569.77|15575.2|15575.2|15555.01|15555.01|0
1587550500000|2020-04-22 10:15:00|15568.98|15568.98|15524.49|15524.49|15568.98|15568.98|15524.49|15524.49|0
1587550800000|2020-04-22 10:20:00|15524.79|15524.79|15543.34|15543.34|15543.34|15543.34|15517.93|15517.93|0
1587551100000|2020-04-22 10:25:00|15543.62|15543.62|15544.06|15544.06|15550.2|15550.2|15537.11|15537.11|0
1587551400000|2020-04-22 10:30:00|15544.59|15544.59|15551.31|15551.31|15561.18|15561.18|15544.59|15544.59|0
1587551700000|2020-04-22 10:35:00|15551.11|15551.11|15520.09|15520.09|15551.31|15551.31|15515.79|15515.79|0
1587552000000|2020-04-22 10:40:00|15519.74|15519.74|15511.5|15511.5|15519.74|15519.74|15506.23|15506.23|0
1587552300000|2020-04-22 10:45:00|15511.28|15511.28|15533.92|15533.92|15534.02|15534.02|15506.26|15506.26|0
1587552600000|2020-04-22 10:50:00|15534.32|15534.32|15528.36|15528.36|15540.46|15540.46|15526.27|15526.27|0
1587552900000|2020-04-22 10:55:00|15528.73|15528.73|15553.81|15553.81|15554.03|15554.03|15522.96|15522.96|0
1587553200000|2020-04-22 11:00:00|15554.33|15554.33|15525.34|15525.34|15559.73|15559.73|15525.34|15525.34|0
1587553500000|2020-04-22 11:05:00|15526.77|15526.77|15518.63|15518.63|15535.63|15535.63|15518.36|15518.36|0
1587553800000|2020-04-22 11:10:00|15519.84|15519.84|15536.34|15536.34|15539.47|15539.47|15519.84|15519.84|0
1587554100000|2020-04-22 11:15:00|15536.87|15536.87|15536.9|15536.9|15554.45|15554.45|15536.87|15536.87|0
1587554400000|2020-04-22 11:20:00|15535.58|15535.58|15540.33|15540.33|15556.08|15556.08|15534.51|15534.51|0
1587554700000|2020-04-22 11:25:00|15540.58|15540.58|15525.63|15525.63|15544.05|15544.05|15524.73|15524.73|0
1587555000000|2020-04-22 11:30:00|15524.56|15524.56|15531.73|15531.73|15536.94|15536.94|15523.1|15523.1|0
1587555300000|2020-04-22 11:35:00|15532.8|15532.8|15526.85|15526.85|15538.76|15538.76|15519.68|15519.68|0
1587555600000|2020-04-22 11:40:00|15527.41|15527.41|15515.3|15515.3|15534.88|15534.88|15507.75|15507.75|0
1587555900000|2020-04-22 11:45:00|15515.7|15515.7|15519.5|15519.5|15520.72|15520.72|15511.09|15511.09|0
1587556200000|2020-04-22 11:50:00|15519.27|15519.27|15529.92|15529.92|15536.17|15536.17|15519.25|15519.25|0
1587556500000|2020-04-22 11:55:00|15530.86|15530.86|15546.64|15546.64|15549.48|15549.48|15526.24|15526.24|0
1587556800000|2020-04-22 12:00:00|15546.34|15546.34|15541.87|15541.87|15550.94|15550.94|15540.3|15540.3|0
1587557100000|2020-04-22 12:05:00|15547.55|15547.55|15524.1|15524.1|15547.55|15547.55|15522.85|15522.85|0
1587557400000|2020-04-22 12:10:00|15524.32|15524.32|15522.1|15522.1|15542.36|15542.36|15519.6|15519.6|0
1587557700000|2020-04-22 12:15:00|15525.62|15525.62|15544.98|15544.98|15544.98|15544.98|15525.62|15525.62|0
1587558000000|2020-04-22 12:20:00|15546.35|15546.35|15560.58|15560.58|15560.86|15560.86|15544.72|15544.72|0
1587558300000|2020-04-22 12:25:00|15561.14|15561.14|15594.89|15594.89|15597.19|15597.19|15561.14|15561.14|0
1587558600000|2020-04-22 12:30:00|15594.37|15594.37|15565.2|15565.2|15597.74|15597.74|15565.2|15565.2|0
1587558900000|2020-04-22 12:35:00|15564.83|15564.83|15558.03|15558.03|15564.83|15564.83|15541.06|15541.06|0
1587559200000|2020-04-22 12:40:00|15561.25|15561.25|15599.63|15599.63|15604.62|15604.62|15561.25|15561.25|0
1587559500000|2020-04-22 12:45:00|15599.9|15599.9|15618.26|15618.26|15621.1|15621.1|15596.76|15596.76|0
1587559800000|2020-04-22 12:50:00|15619|15619|15620.46|15620.46|15625.44|15625.44|15610.29|15610.29|0
1587560100000|2020-04-22 12:55:00|15620.98|15620.98|15620.53|15620.53|15640.52|15640.52|15620.53|15620.53|0
1587560400000|2020-04-22 13:00:00|15621.25|15621.25|15648.77|15648.77|15652.62|15652.62|15612.37|15612.37|0
1587560700000|2020-04-22 13:05:00|15649.49|15649.49|15664.19|15664.19|15669.01|15669.01|15638.83|15638.83|0
1587561000000|2020-04-22 13:10:00|15663.93|15663.93|15671.35|15671.35|15680.79|15680.79|15660.77|15660.77|0
1587561300000|2020-04-22 13:15:00|15672.06|15672.06|15643.18|15643.18|15678.87|15678.87|15642.63|15642.63|0
1587561600000|2020-04-22 13:20:00|15643.08|15643.08|15642.5|15642.5|15643.26|15643.26|15623.62|15623.62|0
1587561900000|2020-04-22 13:25:00|15642.78|15642.78|15658.58|15658.58|15662.4|15662.4|15639.6|15639.6|0
1587562200000|2020-04-22 13:30:00|15660.01|15660.01|15661.24|15661.24|15667.93|15667.93|15628.08|15628.08|0
1587562500000|2020-04-22 13:35:00|15661.91|15661.91|15665.99|15665.99|15672|15672|15652.24|15652.24|0
1587562800000|2020-04-22 13:40:00|15667.09|15667.09|15677.8|15677.8|15691.13|15691.13|15651.95|15651.95|0
1587563100000|2020-04-22 13:45:00|15679.23|15679.23|15657.95|15657.95|15697.59|15697.59|15654.95|15654.95|0
1587563400000|2020-04-22 13:50:00|15657.68|15657.68|15654.16|15654.16|15671.78|15671.78|15645.04|15645.04|0
1587563700000|2020-04-22 13:55:00|15657|15657|15644.56|15644.56|15670.05|15670.05|15639.91|15639.91|0
1587564000000|2020-04-22 14:00:00|15642.45|15642.45|15637.22|15637.22|15660.66|15660.66|15628.72|15628.72|0
1587564300000|2020-04-22 14:05:00|15635.08|15635.08|15638.28|15638.28|15656.85|15656.85|15633.24|15633.24|0
1587564600000|2020-04-22 14:10:00|15638.84|15638.84|15622.33|15622.33|15649.8|15649.8|15618.83|15618.83|0
1587564900000|2020-04-22 14:15:00|15622.86|15622.86|15605.72|15605.72|15631.17|15631.17|15588.58|15588.58|0
1587565200000|2020-04-22 14:20:00|15605.48|15605.48|15612.65|15612.65|15628.51|15628.51|15605.2|15605.2|0
1587565500000|2020-04-22 14:25:00|15611.5|15611.5|15612.01|15612.01|15619.52|15619.52|15608.22|15608.22|0
1587565800000|2020-04-22 14:30:00|15612.22|15612.22|15620.37|15620.37|15633.71|15633.71|15607.39|15607.39|0
1587566100000|2020-04-22 14:35:00|15620.63|15620.63|15624.97|15624.97|15625.1|15625.1|15607.58|15607.58|0
1587566400000|2020-04-22 14:40:00|15625.33|15625.33|15622.2|15622.2|15630.4|15630.4|15611.84|15611.84|0
1587566700000|2020-04-22 14:45:00|15623.11|15623.11|15650.32|15650.32|15654.79|15654.79|15620.42|15620.42|0
1587567000000|2020-04-22 14:50:00|15649.61|15649.61|15618.4|15618.4|15649.61|15649.61|15616.95|15616.95|0
1587567300000|2020-04-22 14:55:00|15619.12|15619.12|15638.08|15638.08|15638.08|15638.08|15618.67|15618.67|0
1587567600000|2020-04-22 15:00:00|15634.78|15634.78|15631.64|15631.64|15653.05|15653.05|15628.69|15628.69|0
1587567900000|2020-04-22 15:05:00|15632.35|15632.35|15597.36|15597.36|15639.65|15639.65|15597.36|15597.36|0
1587568200000|2020-04-22 15:10:00|15596.31|15596.31|15611.48|15611.48|15614.65|15614.65|15591.98|15591.98|0
1587568500000|2020-04-22 15:15:00|15611.22|15611.22|15650.08|15650.08|15651.79|15651.79|15611.22|15611.22|0
1587568800000|2020-04-22 15:20:00|15650.29|15650.29|15641.52|15641.52|15657.19|15657.19|15628.2|15628.2|0
1587569100000|2020-04-22 15:25:00|15641.15|15641.15|15643.41|15643.41|15653.11|15653.11|15628.04|15628.04|0
1587626100000|2020-04-23 07:15:00|15756.65|15756.65|15776.12|15776.12|15802.94|15802.94|15753.39|15753.39|0
1587626400000|2020-04-23 07:20:00|15778.95|15778.95|15739.93|15739.93|15799.7|15799.7|15730.68|15730.68|0
1587626700000|2020-04-23 07:25:00|15739.19|15739.19|15759.22|15759.22|15773.29|15773.29|15727.63|15727.63|0
1587627000000|2020-04-23 07:30:00|15756.38|15756.38|15747.72|15747.72|15794.88|15794.88|15732.3|15732.3|0
1587627300000|2020-04-23 07:35:00|15748.86|15748.86|15735.46|15735.46|15757.31|15757.31|15726.42|15726.42|0
1587627600000|2020-04-23 07:40:00|15737.13|15737.13|15723.22|15723.22|15743.92|15743.92|15697.13|15697.13|0
1587627900000|2020-04-23 07:45:00|15720.31|15720.31|15696.07|15696.07|15720.31|15720.31|15680.19|15680.19|0
1587628200000|2020-04-23 07:50:00|15696.75|15696.75|15717.72|15717.72|15729.58|15729.58|15685.07|15685.07|0
1587628500000|2020-04-23 07:55:00|15716.99|15716.99|15736.26|15736.26|15744.14|15744.14|15711.39|15711.39|0
1587628800000|2020-04-23 08:00:00|15741.94|15741.94|15752.1|15752.1|15760.7|15760.7|15741.21|15741.21|0
1587629100000|2020-04-23 08:05:00|15753.01|15753.01|15752.16|15752.16|15757.57|15757.57|15744.56|15744.56|0
1587629400000|2020-04-23 08:10:00|15752.26|15752.26|15788.66|15788.66|15790.26|15790.26|15752.26|15752.26|0
1587629700000|2020-04-23 08:15:00|15789.02|15789.02|15786.3|15786.3|15791.68|15791.68|15776.85|15776.85|0
1587630000000|2020-04-23 08:20:00|15785.58|15785.58|15828.1|15828.1|15833.63|15833.63|15782.75|15782.75|0
1587630300000|2020-04-23 08:25:00|15827.31|15827.31|15814.57|15814.57|15827.31|15827.31|15798.47|15798.47|0
1587630600000|2020-04-23 08:30:00|15814.12|15814.12|15804.3|15804.3|15833.04|15833.04|15801.15|15801.15|0
1587630900000|2020-04-23 08:35:00|15804.2|15804.2|15817.79|15817.79|15833.99|15833.99|15796.52|15796.52|0
1587631200000|2020-04-23 08:40:00|15819.24|15819.24|15830.41|15830.41|15831.5|15831.5|15807.79|15807.79|0
1587631500000|2020-04-23 08:45:00|15831.15|15831.15|15813.67|15813.67|15833.87|15833.87|15810.41|15810.41|0
1587631800000|2020-04-23 08:50:00|15815.1|15815.1|15830.24|15830.24|15832.52|15832.52|15801.91|15801.91|0
1587632100000|2020-04-23 08:55:00|15829.53|15829.53|15838.66|15838.66|15839.22|15839.22|15811.55|15811.55|0
1587632400000|2020-04-23 09:00:00|15838.39|15838.39|15856.12|15856.12|15858.2|15858.2|15825.4|15825.4|0
1587632700000|2020-04-23 09:05:00|15853.29|15853.29|15869.85|15869.85|15870.57|15870.57|15842.23|15842.23|0
1587633000000|2020-04-23 09:10:00|15872.69|15872.69|15887.61|15887.61|15889.22|15889.22|15867.63|15867.63|0
1587633300000|2020-04-23 09:15:00|15887.15|15887.15|15883.66|15883.66|15901.99|15901.99|15883.21|15883.21|0
1587633600000|2020-04-23 09:20:00|15883.06|15883.06|15902.91|15902.91|15905.88|15905.88|15883.06|15883.06|0
1587633900000|2020-04-23 09:25:00|15903.36|15903.36|15930.07|15930.07|15931.81|15931.81|15898.98|15898.98|0
1587634200000|2020-04-23 09:30:00|15924.39|15924.39|15931.46|15931.46|15940.05|15940.05|15918.25|15918.25|0
1587634500000|2020-04-23 09:35:00|15934.3|15934.3|15933.97|15933.97|15934.42|15934.42|15926.46|15926.46|0
1587634800000|2020-04-23 09:40:00|15933.41|15933.41|15945.48|15945.48|15948.59|15948.59|15927.81|15927.81|0
1587635100000|2020-04-23 09:45:00|15945.03|15945.03|15955.57|15955.57|15955.57|15955.57|15937.13|15937.13|0
1587635400000|2020-04-23 09:50:00|15956.29|15956.29|15942.7|15942.7|15972.27|15972.27|15937.02|15937.02|0
1587635700000|2020-04-23 09:55:00|15941.86|15941.86|15951.75|15951.75|15952.54|15952.54|15928.12|15928.12|0
1587636000000|2020-04-23 10:00:00|15951.48|15951.48|15948.18|15948.18|15951.75|15951.75|15940.47|15940.47|0
1587636300000|2020-04-23 10:05:00|15947.81|15947.81|15985.43|15985.43|15985.43|15985.43|15947.81|15947.81|0
1587636600000|2020-04-23 10:10:00|15983.91|15983.91|15969.8|15969.8|15988.33|15988.33|15969.8|15969.8|0
1587636900000|2020-04-23 10:15:00|15972.64|15972.64|15979.41|15979.41|15991.93|15991.93|15972.12|15972.12|0
1587637200000|2020-04-23 10:20:00|15979.77|15979.77|15968.18|15968.18|15988.47|15988.47|15960.96|15960.96|0
1587637500000|2020-04-23 10:25:00|15971.01|15971.01|16009.82|16009.82|16013.29|16013.29|15971.01|15971.01|0
1587637800000|2020-04-23 10:30:00|16009.58|16009.58|15992.14|15992.14|16010.24|16010.24|15971.28|15971.28|0
1587638100000|2020-04-23 10:35:00|15992.87|15992.87|16006.42|16006.42|16006.42|16006.42|15992.87|15992.87|0
1587638400000|2020-04-23 10:40:00|16006.69|16006.69|16016.74|16016.74|16016.74|16016.74|15986.89|15986.89|0
1587638700000|2020-04-23 10:45:00|16018.2|16018.2|16028.63|16028.63|16028.63|16028.63|16014.31|16014.31|0
1587639000000|2020-04-23 10:50:00|16029.09|16029.09|16020.56|16020.56|16032.85|16032.85|16018.31|16018.31|0
1587639300000|2020-04-23 10:55:00|16021.09|16021.09|15981.95|15981.95|16030.88|16030.88|15981.16|15981.16|0
1587639600000|2020-04-23 11:00:00|15981.84|15981.84|16023.6|16023.6|16026.34|16026.34|15977.4|15977.4|0
1587639900000|2020-04-23 11:05:00|16023.07|16023.07|16034.83|16034.83|16049.89|16049.89|16015.87|16015.87|0
1587640200000|2020-04-23 11:10:00|16036.3|16036.3|16032.03|16032.03|16047.42|16047.42|16029.95|16029.95|0
1587640500000|2020-04-23 11:15:00|16034.87|16034.87|16060.65|16060.65|16060.65|16060.65|16034.87|16034.87|0
1587640800000|2020-04-23 11:20:00|16061.39|16061.39|16076.56|16076.56|16076.56|16076.56|16049.8|16049.8|0
1587641100000|2020-04-23 11:25:00|16076.83|16076.83|16076.32|16076.32|16076.83|16076.83|16062.08|16062.08|0
1587641400000|2020-04-23 11:30:00|16076.21|16076.21|16071.67|16071.67|16076.85|16076.85|16065|16065|0
1587641700000|2020-04-23 11:35:00|16075.19|16075.19|16087.44|16087.44|16089|16089|16075.19|16075.19|0
1587642000000|2020-04-23 11:40:00|16088.89|16088.89|16081.78|16081.78|16089.14|16089.14|16073.39|16073.39|0
1587642300000|2020-04-23 11:45:00|16081.22|16081.22|16073.16|16073.16|16081.22|16081.22|16060.88|16060.88|0
1587642600000|2020-04-23 11:50:00|16076|16076|16058.38|16058.38|16076|16076|16055.49|16055.49|0
1587642900000|2020-04-23 11:55:00|16059.22|16059.22|16099.75|16099.75|16099.75|16099.75|16058.94|16058.94|0
1587643200000|2020-04-23 12:00:00|16099.29|16099.29|16075.98|16075.98|16107.3|16107.3|16073.48|16073.48|0
1587643500000|2020-04-23 12:05:00|16078.82|16078.82|16098.15|16098.15|16098.87|16098.87|16071.6|16071.6|0
1587643800000|2020-04-23 12:10:00|16097.05|16097.05|16086.13|16086.13|16099.63|16099.63|16084.32|16084.32|0
1587644100000|2020-04-23 12:15:00|16086.84|16086.84|16116.03|16116.03|16124.14|16124.14|16086.84|16086.84|0
1587644400000|2020-04-23 12:20:00|16117.68|16117.68|16129.84|16129.84|16135.48|16135.48|16117.68|16117.68|0
1587644700000|2020-04-23 12:25:00|16129.39|16129.39|16118.92|16118.92|16130.14|16130.14|16116.95|16116.95|0
1587645000000|2020-04-23 12:30:00|16119.45|16119.45|16114.43|16114.43|16127.45|16127.45|16106.95|16106.95|0
1587645300000|2020-04-23 12:35:00|16114.88|16114.88|16100.07|16100.07|16118.34|16118.34|16099.83|16099.83|0
1587645600000|2020-04-23 12:40:00|16099.85|16099.85|16088.39|16088.39|16099.85|16099.85|16071.68|16071.68|0
1587645900000|2020-04-23 12:45:00|16088.67|16088.67|16128.3|16128.3|16128.3|16128.3|16088.67|16088.67|0
1587646200000|2020-04-23 12:50:00|16129.04|16129.04|16120.74|16120.74|16135.84|16135.84|16117.86|16117.86|0
1587646500000|2020-04-23 12:55:00|16123.58|16123.58|16119.48|16119.48|16130.74|16130.74|16115.52|16115.52|0
1587646800000|2020-04-23 13:00:00|16118.16|16118.16|16086.09|16086.09|16118.75|16118.75|16073.82|16073.82|0
1587647100000|2020-04-23 13:05:00|16086.35|16086.35|16095.35|16095.35|16098.9|16098.9|16086.35|16086.35|0
1587647400000|2020-04-23 13:10:00|16095.55|16095.55|16104.98|16104.98|16107.22|16107.22|16093.36|16093.36|0
1587647700000|2020-04-23 13:15:00|16105.25|16105.25|16099.93|16099.93|16106.33|16106.33|16094.08|16094.08|0
1587648000000|2020-04-23 13:20:00|16099.67|16099.67|16078.73|16078.73|16104.46|16104.46|16076.67|16076.67|0
1587648300000|2020-04-23 13:25:00|16077.3|16077.3|16109.04|16109.04|16109.04|16109.04|16077.3|16077.3|0
1587648600000|2020-04-23 13:30:00|16106.2|16106.2|16151.44|16151.44|16165.9|16165.9|16100.55|16100.55|0
1587648900000|2020-04-23 13:35:00|16152.04|16152.04|16165.22|16165.22|16175.97|16175.97|16149.5|16149.5|0
1587649200000|2020-04-23 13:40:00|16165.68|16165.68|16157.06|16157.06|16168.21|16168.21|16143.88|16143.88|0
1587649500000|2020-04-23 13:45:00|16157.77|16157.77|16121.94|16121.94|16160.06|16160.06|16121.47|16121.47|0
1587649800000|2020-04-23 13:50:00|16121.68|16121.68|16090.01|16090.01|16122.47|16122.47|16090.01|16090.01|0
1587650100000|2020-04-23 13:55:00|16089.48|16089.48|16063.63|16063.63|16093.76|16093.76|16063.63|16063.63|0
1587650400000|2020-04-23 14:00:00|16063.52|16063.52|16076.43|16076.43|16076.55|16076.55|16047.01|16047.01|0
1587650700000|2020-04-23 14:05:00|16076.55|16076.55|16107.94|16107.94|16114.06|16114.06|16073.4|16073.4|0
1587651000000|2020-04-23 14:10:00|16108.22|16108.22|16123.61|16123.61|16123.87|16123.87|16102.15|16102.15|0
1587651300000|2020-04-23 14:15:00|16120.77|16120.77|16154.54|16154.54|16154.54|16154.54|16109.79|16109.79|0
1587651600000|2020-04-23 14:20:00|16151.7|16151.7|16126.29|16126.29|16152.75|16152.75|16116.09|16116.09|0
1587651900000|2020-04-23 14:25:00|16125.57|16125.57|16118.36|16118.36|16134.14|16134.14|16115.7|16115.7|0
1587652200000|2020-04-23 14:30:00|16118.82|16118.82|16174.68|16174.68|16174.68|16174.68|16118.82|16118.82|0
1587652500000|2020-04-23 14:35:00|16175.28|16175.28|16133.4|16133.4|16176.22|16176.22|16132.43|16132.43|0
1587652800000|2020-04-23 14:40:00|16133.13|16133.13|16139.66|16139.66|16149.6|16149.6|16127.38|16127.38|0
1587653100000|2020-04-23 14:45:00|16138.94|16138.94|16097.36|16097.36|16138.94|16138.94|16096.66|16096.66|0
1587653400000|2020-04-23 14:50:00|16097.64|16097.64|16079.89|16079.89|16101.91|16101.91|16059.59|16059.59|0
1587653700000|2020-04-23 14:55:00|16080.34|16080.34|16066.47|16066.47|16106.65|16106.65|16066.2|16066.2|0
1587654000000|2020-04-23 15:00:00|16067.9|16067.9|16054.8|16054.8|16068.27|16068.27|16048.95|16048.95|0
1587654300000|2020-04-23 15:05:00|16054.08|16054.08|16065.62|16065.62|16071.45|16071.45|16050.83|16050.83|0
1587654600000|2020-04-23 15:10:00|16062.78|16062.78|16049.44|16049.44|16068.49|16068.49|16028.02|16028.02|0
1587654900000|2020-04-23 15:15:00|16050.16|16050.16|16065.03|16065.03|16072.5|16072.5|16046.01|16046.01|0
1587655200000|2020-04-23 15:20:00|16063.95|16063.95|16047.41|16047.41|16067.3|16067.3|16041.56|16041.56|0
1587655500000|2020-04-23 15:25:00|16047.2|16047.2|16056.72|16056.72|16089.49|16089.49|16044.81|16044.81|0
1587712500000|2020-04-24 07:15:00|16003.72|16003.72|16021.78|16021.78|16035.12|16035.12|15997.77|15997.77|0
1587712800000|2020-04-24 07:20:00|16024.61|16024.61|16012.03|16012.03|16035.54|16035.54|15991.11|15991.11|0
1587713100000|2020-04-24 07:25:00|16011.47|16011.47|16070.65|16070.65|16070.65|16070.65|16003.24|16003.24|0
1587713400000|2020-04-24 07:30:00|16073.48|16073.48|16097.5|16097.5|16098.5|16098.5|16070|16070|0
1587713700000|2020-04-24 07:35:00|16096.7|16096.7|16098.11|16098.11|16114.74|16114.74|16088.79|16088.79|0
1587714000000|2020-04-24 07:40:00|16095.28|16095.28|16150.7|16150.7|16155.39|16155.39|16093.05|16093.05|0
1587714300000|2020-04-24 07:45:00|16151.61|16151.61|16149.77|16149.77|16170.23|16170.23|16145.39|16145.39|0
1587714600000|2020-04-24 07:50:00|16152.6|16152.6|16173.99|16173.99|16193.59|16193.59|16145.68|16145.68|0
1587714900000|2020-04-24 07:55:00|16176.83|16176.83|16131.52|16131.52|16181.14|16181.14|16126.58|16126.58|0
1587715200000|2020-04-24 08:00:00|16131.42|16131.42|16096.28|16096.28|16146.29|16146.29|16095.79|16095.79|0
1587715500000|2020-04-24 08:05:00|16096.52|16096.52|16119.84|16119.84|16120.37|16120.37|16090.19|16090.19|0
1587715800000|2020-04-24 08:10:00|16120.37|16120.37|16119.5|16119.5|16136.25|16136.25|16115.79|16115.79|0
1587716100000|2020-04-24 08:15:00|16120.97|16120.97|16099.99|16099.99|16121.53|16121.53|16098.5|16098.5|0
1587716400000|2020-04-24 08:20:00|16098.52|16098.52|16099.52|16099.52|16104.88|16104.88|16084.5|16084.5|0
1587716700000|2020-04-24 08:25:00|16096.68|16096.68|16091.73|16091.73|16111.59|16111.59|16089.39|16089.39|0
1587717000000|2020-04-24 08:30:00|16091.22|16091.22|16078.83|16078.83|16102.58|16102.58|16078.83|16078.83|0
1587717300000|2020-04-24 08:35:00|16077.01|16077.01|16045.92|16045.92|16077.01|16077.01|16044.84|16044.84|0
1587717600000|2020-04-24 08:40:00|16044.6|16044.6|16041.76|16041.76|16053.74|16053.74|16041.27|16041.27|0
1587717900000|2020-04-24 08:45:00|16041.49|16041.49|16040.25|16040.25|16045.44|16045.44|16031.93|16031.93|0
1587718200000|2020-04-24 08:50:00|16040.97|16040.97|16050.38|16050.38|16050.38|16050.38|16029.46|16029.46|0
1587718500000|2020-04-24 08:55:00|16051.1|16051.1|16007.39|16007.39|16057.22|16057.22|16003.15|16003.15|0
1587718800000|2020-04-24 09:00:00|16007.15|16007.15|16022.79|16022.79|16022.79|16022.79|16002.68|16002.68|0
1587719100000|2020-04-24 09:05:00|16023.16|16023.16|16080.46|16080.46|16080.46|16080.46|16023.16|16023.16|0
1587719400000|2020-04-24 09:10:00|16080.67|16080.67|16111.41|16111.41|16117.74|16117.74|16080.67|16080.67|0
1587719700000|2020-04-24 09:15:00|16114.25|16114.25|16106.91|16106.91|16118.72|16118.72|16104.76|16104.76|0
1587720000000|2020-04-24 09:20:00|16107.31|16107.31|16093.56|16093.56|16123.42|16123.42|16092.45|16092.45|0
1587720300000|2020-04-24 09:25:00|16094.99|16094.99|16125.69|16125.69|16134.29|16134.29|16094.99|16094.99|0
1587720600000|2020-04-24 09:30:00|16126.8|16126.8|16144.41|16144.41|16152.02|16152.02|16121.22|16121.22|0
1587720900000|2020-04-24 09:35:00|16145.13|16145.13|16144.86|16144.86|16151.14|16151.14|16136.51|16136.51|0
1587721200000|2020-04-24 09:40:00|16144.33|16144.33|16166.72|16166.72|16166.99|16166.99|16139.93|16139.93|0
1587721500000|2020-04-24 09:45:00|16168.56|16168.56|16198.71|16198.71|16201.92|16201.92|16168.56|16168.56|0
1587721800000|2020-04-24 09:50:00|16199.24|16199.24|16218.69|16218.69|16227.34|16227.34|16198.54|16198.54|0
1587722100000|2020-04-24 09:55:00|16218.48|16218.48|16199|16199|16218.48|16218.48|16199|16199|0
1587722400000|2020-04-24 10:00:00|16195.44|16195.44|16186.37|16186.37|16195.44|16195.44|16174.17|16174.17|0
1587722700000|2020-04-24 10:05:00|16184.94|16184.94|16192.33|16192.33|16193.8|16193.8|16179.6|16179.6|0
1587723000000|2020-04-24 10:10:00|16193.24|16193.24|16179.49|16179.49|16195.72|16195.72|16178.77|16178.77|0
1587723300000|2020-04-24 10:15:00|16180.2|16180.2|16200.87|16200.87|16201.58|16201.58|16178.24|16178.24|0
1587723600000|2020-04-24 10:20:00|16198.03|16198.03|16218.12|16218.12|16218.12|16218.12|16198.03|16198.03|0
1587723900000|2020-04-24 10:25:00|16218.85|16218.85|16221.5|16221.5|16228.24|16228.24|16213.18|16213.18|0
1587724200000|2020-04-24 10:30:00|16221.22|16221.22|16229.64|16229.64|16231.87|16231.87|16218.57|16218.57|0
1587724500000|2020-04-24 10:35:00|16229.9|16229.9|16268.93|16268.93|16268.93|16268.93|16229.9|16229.9|0
1587724800000|2020-04-24 10:40:00|16269.17|16269.17|16264.03|16264.03|16280.12|16280.12|16258.18|16258.18|0
1587725100000|2020-04-24 10:45:00|16262.57|16262.57|16276.5|16276.5|16276.5|16276.5|16251.05|16251.05|0
1587725400000|2020-04-24 10:50:00|16275.96|16275.96|16252.19|16252.19|16276.53|16276.53|16251.73|16251.73|0
1587725700000|2020-04-24 10:55:00|16252.46|16252.46|16293.93|16293.93|16293.93|16293.93|16251.93|16251.93|0
1587726000000|2020-04-24 11:00:00|16293.98|16293.98|16272.47|16272.47|16330.22|16330.22|16272.12|16272.12|0
1587726300000|2020-04-24 11:05:00|16273.52|16273.52|16276.27|16276.27|16305.67|16305.67|16273.52|16273.52|0
1587726600000|2020-04-24 11:10:00|16277.9|16277.9|16275.51|16275.51|16285.87|16285.87|16270.05|16270.05|0
1587726900000|2020-04-24 11:15:00|16272.67|16272.67|16234.31|16234.31|16272.67|16272.67|16222.01|16222.01|0
1587727200000|2020-04-24 11:20:00|16237.15|16237.15|16243.34|16243.34|16248.81|16248.81|16228.38|16228.38|0
1587727500000|2020-04-24 11:25:00|16242.62|16242.62|16243.61|16243.61|16260.84|16260.84|16234.51|16234.51|0
1587727800000|2020-04-24 11:30:00|16237.93|16237.93|16222.88|16222.88|16237.93|16237.93|16213.16|16213.16|0
1587728100000|2020-04-24 11:35:00|16222.42|16222.42|16214.62|16214.62|16225.7|16225.7|16213.9|16213.9|0
1587728400000|2020-04-24 11:40:00|16214.93|16214.93|16208.21|16208.21|16220.87|16220.87|16206.66|16206.66|0
1587728700000|2020-04-24 11:45:00|16207.48|16207.48|16203.75|16203.75|16208.27|16208.27|16182.56|16182.56|0
1587729000000|2020-04-24 11:50:00|16204.48|16204.48|16203.25|16203.25|16210.15|16210.15|16201.31|16201.31|0
1587729300000|2020-04-24 11:55:00|16197.57|16197.57|16197.52|16197.52|16207.98|16207.98|16191.28|16191.28|0
1587729600000|2020-04-24 12:00:00|16200.36|16200.36|16186.54|16186.54|16202.09|16202.09|16185.75|16185.75|0
1587729900000|2020-04-24 12:05:00|16185.18|16185.18|16200.66|16200.66|16212.12|16212.12|16185.18|16185.18|0
1587730200000|2020-04-24 12:10:00|16199.94|16199.94|16205.84|16205.84|16211.37|16211.37|16187.51|16187.51|0
1587730500000|2020-04-24 12:15:00|16204.74|16204.74|16204.69|16204.69|16210.27|16210.27|16192.74|16192.74|0
1587730800000|2020-04-24 12:20:00|16205.6|16205.6|16217.79|16217.79|16222.96|16222.96|16205.17|16205.17|0
1587731100000|2020-04-24 12:25:00|16216.32|16216.32|16209.44|16209.44|16216.32|16216.32|16206.5|16206.5|0
1587731400000|2020-04-24 12:30:00|16211.27|16211.27|16212.64|16212.64|16213.77|16213.77|16199.79|16199.79|0
1587731700000|2020-04-24 12:35:00|16210.94|16210.94|16228.49|16228.49|16231.33|16231.33|16208.7|16208.7|0
1587732000000|2020-04-24 12:40:00|16228.7|16228.7|16237.6|16237.6|16244.3|16244.3|16224.85|16224.85|0
1587732300000|2020-04-24 12:45:00|16237.34|16237.34|16260.18|16260.18|16260.18|16260.18|16237.34|16237.34|0
1587732600000|2020-04-24 12:50:00|16260.42|16260.42|16253.49|16253.49|16261.44|16261.44|16250.71|16250.71|0
1587732900000|2020-04-24 12:55:00|16250.65|16250.65|16259.33|16259.33|16266.99|16266.99|16244.72|16244.72|0
1587733200000|2020-04-24 13:00:00|16259.07|16259.07|16258.79|16258.79|16271.24|16271.24|16258.49|16258.49|0
1587733500000|2020-04-24 13:05:00|16258.52|16258.52|16200.23|16200.23|16258.52|16258.52|16198.87|16198.87|0
1587733800000|2020-04-24 13:10:00|16205.91|16205.91|16236.75|16236.75|16242.06|16242.06|16204.79|16204.79|0
1587734100000|2020-04-24 13:15:00|16239.59|16239.59|16263.78|16263.78|16263.78|16263.78|16235.55|16235.55|0
1587734400000|2020-04-24 13:20:00|16264.06|16264.06|16256.33|16256.33|16274.74|16274.74|16250.36|16250.36|0
1587734700000|2020-04-24 13:25:00|16255.82|16255.82|16269.71|16269.71|16271.95|16271.95|16255.09|16255.09|0
1587735000000|2020-04-24 13:30:00|16271.59|16271.59|16256.42|16256.42|16287.89|16287.89|16256.17|16256.17|0
1587735300000|2020-04-24 13:35:00|16256.05|16256.05|16248.76|16248.76|16259.16|16259.16|16238.71|16238.71|0
1587735600000|2020-04-24 13:40:00|16248.05|16248.05|16219.09|16219.09|16250.09|16250.09|16218.42|16218.42|0
1587735900000|2020-04-24 13:45:00|16224.76|16224.76|16212.78|16212.78|16232.95|16232.95|16204.9|16204.9|0
1587736200000|2020-04-24 13:50:00|16213.31|16213.31|16204.01|16204.01|16227.24|16227.24|16203.54|16203.54|0
1587736500000|2020-04-24 13:55:00|16203.27|16203.27|16207.73|16207.73|16214.2|16214.2|16186.12|16186.12|0
1587736800000|2020-04-24 14:00:00|16208.19|16208.19|16230.24|16230.24|16231.5|16231.5|16207.94|16207.94|0
1587737100000|2020-04-24 14:05:00|16230.95|16230.95|16257.67|16257.67|16261.2|16261.2|16230.95|16230.95|0
1587737400000|2020-04-24 14:10:00|16255.52|16255.52|16242.06|16242.06|16258.32|16258.32|16240.21|16240.21|0
1587737700000|2020-04-24 14:15:00|16242.97|16242.97|16291.29|16291.29|16293.63|16293.63|16238.83|16238.83|0
1587738000000|2020-04-24 14:20:00|16291.56|16291.56|16303.56|16303.56|16306.82|16306.82|16278.63|16278.63|0
1587738300000|2020-04-24 14:25:00|16304.09|16304.09|16292.24|16292.24|16314.42|16314.42|16287.2|16287.2|0
1587738600000|2020-04-24 14:30:00|16292.6|16292.6|16330.31|16330.31|16332.76|16332.76|16291.35|16291.35|0
1587738900000|2020-04-24 14:35:00|16327.47|16327.47|16353.5|16353.5|16353.5|16353.5|16322.06|16322.06|0
1587739200000|2020-04-24 14:40:00|16354.41|16354.41|16350.59|16350.59|16354.41|16354.41|16336.84|16336.84|0
1587739500000|2020-04-24 14:45:00|16350.7|16350.7|16350.69|16350.69|16368.53|16368.53|16346.69|16346.69|0
1587739800000|2020-04-24 14:50:00|16349.95|16349.95|16313.16|16313.16|16359.62|16359.62|16312.58|16312.58|0
1587740100000|2020-04-24 14:55:00|16312.88|16312.88|16324.53|16324.53|16328.66|16328.66|16308.99|16308.99|0
1587740400000|2020-04-24 15:00:00|16325.02|16325.02|16322.94|16322.94|16331.63|16331.63|16310.47|16310.47|0
1587740700000|2020-04-24 15:05:00|16322.54|16322.54|16333.38|16333.38|16337.21|16337.21|16321.12|16321.12|0
1587741000000|2020-04-24 15:10:00|16332.75|16332.75|16339.74|16339.74|16344.11|16344.11|16313.59|16313.59|0
1587741300000|2020-04-24 15:15:00|16341.17|16341.17|16361.44|16361.44|16378.21|16378.21|16340.71|16340.71|0
1587741600000|2020-04-24 15:20:00|16364.27|16364.27|16353.12|16353.12|16370.03|16370.03|16348.53|16348.53|0
1587741900000|2020-04-24 15:25:00|16353.57|16353.57|16282.58|16282.58|16360.39|16360.39|16282.29|16282.29|0
1587971700000|2020-04-27 07:15:00|16567.14|16567.14|16455.37|16455.37|16568.39|16568.39|16429.89|16429.89|0
1587972000000|2020-04-27 07:20:00|16456.34|16456.34|16460.18|16460.18|16493.31|16493.31|16448.14|16448.14|0
1587972300000|2020-04-27 07:25:00|16461.09|16461.09|16453.56|16453.56|16484.96|16484.96|16449.3|16449.3|0
1587972600000|2020-04-27 07:30:00|16452.51|16452.51|16502.6|16502.6|16504.21|16504.21|16443.96|16443.96|0
1587972900000|2020-04-27 07:35:00|16504.27|16504.27|16480.86|16480.86|16526.02|16526.02|16473.29|16473.29|0
1587973200000|2020-04-27 07:40:00|16478.02|16478.02|16455.87|16455.87|16479.57|16479.57|16439.81|16439.81|0
1587973500000|2020-04-27 07:45:00|16455.56|16455.56|16465.94|16465.94|16482.83|16482.83|16455.56|16455.56|0
1587973800000|2020-04-27 07:50:00|16466.45|16466.45|16440.91|16440.91|16479.04|16479.04|16440.1|16440.1|0
1587974100000|2020-04-27 07:55:00|16440.19|16440.19|16433.21|16433.21|16443.74|16443.74|16424.06|16424.06|0
1587974400000|2020-04-27 08:00:00|16432.47|16432.47|16407.51|16407.51|16432.47|16432.47|16397.78|16397.78|0
1587974700000|2020-04-27 08:05:00|16407.23|16407.23|16383.79|16383.79|16431.65|16431.65|16383.79|16383.79|0
1587975000000|2020-04-27 08:10:00|16383.51|16383.51|16367.02|16367.02|16391.41|16391.41|16356.87|16356.87|0
1587975300000|2020-04-27 08:15:00|16366.57|16366.57|16332.78|16332.78|16366.57|16366.57|16317.51|16317.51|0
1587975600000|2020-04-27 08:20:00|16330.96|16330.96|16333.18|16333.18|16336.04|16336.04|16319.53|16319.53|0
1587975900000|2020-04-27 08:25:00|16332.46|16332.46|16307.36|16307.36|16342.08|16342.08|16300.18|16300.18|0
1587976200000|2020-04-27 08:30:00|16307.26|16307.26|16298.33|16298.33|16307.26|16307.26|16285.46|16285.46|0
1587976500000|2020-04-27 08:35:00|16301.17|16301.17|16303.74|16303.74|16314.22|16314.22|16284.18|16284.18|0
1587976800000|2020-04-27 08:40:00|16304.11|16304.11|16336.68|16336.68|16338.64|16338.64|16304.11|16304.11|0
1587977100000|2020-04-27 08:45:00|16333.84|16333.84|16354.8|16354.8|16354.8|16354.8|16320.78|16320.78|0
1587977400000|2020-04-27 08:50:00|16358.35|16358.35|16351.67|16351.67|16369.85|16369.85|16346.65|16346.65|0
1587977700000|2020-04-27 08:55:00|16352.39|16352.39|16367.07|16367.07|16379.86|16379.86|16352.39|16352.39|0
1587978000000|2020-04-27 09:00:00|16369.91|16369.91|16351.41|16351.41|16380.07|16380.07|16346.36|16346.36|0
1587978300000|2020-04-27 09:05:00|16342.9|16342.9|16347.71|16347.71|16365.13|16365.13|16342.73|16342.73|0
1587978600000|2020-04-27 09:10:00|16349.18|16349.18|16339.11|16339.11|16357.51|16357.51|16339.11|16339.11|0
1587978900000|2020-04-27 09:15:00|16338.28|16338.28|16348.67|16348.67|16352.06|16352.06|16336.68|16336.68|0
1587979200000|2020-04-27 09:20:00|16349.16|16349.16|16352.92|16352.92|16354.08|16354.08|16322.49|16322.49|0
1587979500000|2020-04-27 09:25:00|16350.09|16350.09|16327.8|16327.8|16352.95|16352.95|16319.92|16319.92|0
1587979800000|2020-04-27 09:30:00|16328.33|16328.33|16335.24|16335.24|16335.55|16335.55|16323.62|16323.62|0
1587980100000|2020-04-27 09:35:00|16332.41|16332.41|16302.33|16302.33|16338.49|16338.49|16302.33|16302.33|0
1587980400000|2020-04-27 09:40:00|16301.53|16301.53|16291.28|16291.28|16309.6|16309.6|16291.28|16291.28|0
1587980700000|2020-04-27 09:45:00|16291.54|16291.54|16316.4|16316.4|16321.69|16321.69|16291.54|16291.54|0
1587981000000|2020-04-27 09:50:00|16316.12|16316.12|16322.65|16322.65|16322.65|16322.65|16304.23|16304.23|0
1587981300000|2020-04-27 09:55:00|16322.09|16322.09|16308.82|16308.82|16326.34|16326.34|16301.59|16301.59|0
1587981600000|2020-04-27 10:00:00|16311.65|16311.65|16308.18|16308.18|16326.95|16326.95|16301.31|16301.31|0
1587981900000|2020-04-27 10:05:00|16309.3|16309.3|16292.73|16292.73|16309.57|16309.57|16287.26|16287.26|0
1587982200000|2020-04-27 10:10:00|16289.9|16289.9|16268.42|16268.42|16289.9|16289.9|16259.9|16259.9|0
1587982500000|2020-04-27 10:15:00|16268.79|16268.79|16253.67|16253.67|16268.79|16268.79|16253.39|16253.39|0
1587982800000|2020-04-27 10:20:00|16256.51|16256.51|16250.42|16250.42|16268.99|16268.99|16248.63|16248.63|0
1587983100000|2020-04-27 10:25:00|16253.26|16253.26|16258.56|16258.56|16274.72|16274.72|16250.15|16250.15|0
1587983400000|2020-04-27 10:30:00|16257.83|16257.83|16262.91|16262.91|16268.79|16268.79|16254.2|16254.2|0
1587983700000|2020-04-27 10:35:00|16262.63|16262.63|16277.96|16277.96|16279.2|16279.2|16262.26|16262.26|0
1587984000000|2020-04-27 10:40:00|16278.42|16278.42|16256.41|16256.41|16279.2|16279.2|16254.27|16254.27|0
1587984300000|2020-04-27 10:45:00|16255.09|16255.09|16250.33|16250.33|16259.2|16259.2|16248.53|16248.53|0
1587984600000|2020-04-27 10:50:00|16249.84|16249.84|16229.24|16229.24|16250.06|16250.06|16227.63|16227.63|0
1587984900000|2020-04-27 10:55:00|16228.83|16228.83|16239.52|16239.52|16242.8|16242.8|16227.97|16227.97|0
1587985200000|2020-04-27 11:00:00|16240.24|16240.24|16242.14|16242.14|16252.92|16252.92|16226.39|16226.39|0
1587985500000|2020-04-27 11:05:00|16242.55|16242.55|16231.26|16231.26|16245.77|16245.77|16231.26|16231.26|0
1587985800000|2020-04-27 11:10:00|16230.71|16230.71|16242.84|16242.84|16243.61|16243.61|16226.52|16226.52|0
1587986100000|2020-04-27 11:15:00|16243.66|16243.66|16230.65|16230.65|16245.52|16245.52|16225.26|16225.26|0
1587986400000|2020-04-27 11:20:00|16231.82|16231.82|16245.68|16245.68|16245.68|16245.68|16230.77|16230.77|0
1587986700000|2020-04-27 11:25:00|16246.39|16246.39|16251.5|16251.5|16255.83|16255.83|16242.02|16242.02|0
1587987000000|2020-04-27 11:30:00|16251.71|16251.71|16242.97|16242.97|16262.05|16262.05|16242.97|16242.97|0
1587987300000|2020-04-27 11:35:00|16242.66|16242.66|16238.61|16238.61|16245.71|16245.71|16234.98|16234.98|0
1587987600000|2020-04-27 11:40:00|16238.92|16238.92|16236.57|16236.57|16238.92|16238.92|16229.28|16229.28|0
1587987900000|2020-04-27 11:45:00|16236.81|16236.81|16251.24|16251.24|16251.53|16251.53|16234.95|16234.95|0
1587988200000|2020-04-27 11:50:00|16248.4|16248.4|16249.96|16249.96|16260.23|16260.23|16248.4|16248.4|0
1587988500000|2020-04-27 11:55:00|16249.44|16249.44|16241.61|16241.61|16262.23|16262.23|16239.63|16239.63|0
1587988800000|2020-04-27 12:00:00|16242.09|16242.09|16251.87|16251.87|16251.87|16251.87|16235.94|16235.94|0
1587989100000|2020-04-27 12:05:00|16252.18|16252.18|16238.74|16238.74|16261.32|16261.32|16237.79|16237.79|0
1587989400000|2020-04-27 12:10:00|16239.47|16239.47|16236.64|16236.64|16239.91|16239.91|16231.4|16231.4|0
1587989700000|2020-04-27 12:15:00|16236.18|16236.18|16247.98|16247.98|16248.26|16248.26|16228.87|16228.87|0
1587990000000|2020-04-27 12:20:00|16248.7|16248.7|16256.06|16256.06|16256.06|16256.06|16242.33|16242.33|0
1587990300000|2020-04-27 12:25:00|16255.15|16255.15|16233.81|16233.81|16259.92|16259.92|16229.63|16229.63|0
1587990600000|2020-04-27 12:30:00|16236.65|16236.65|16259.11|16259.11|16263.25|16263.25|16236.65|16236.65|0
1587990900000|2020-04-27 12:35:00|16259.31|16259.31|16269.68|16269.68|16269.68|16269.68|16255.68|16255.68|0
1587991200000|2020-04-27 12:40:00|16269.96|16269.96|16264.34|16264.34|16272.79|16272.79|16255.18|16255.18|0
1587991500000|2020-04-27 12:45:00|16265.08|16265.08|16241.83|16241.83|16265.56|16265.56|16240.94|16240.94|0
1587991800000|2020-04-27 12:50:00|16242.35|16242.35|16216.9|16216.9|16251.13|16251.13|16214.48|16214.48|0
1587992100000|2020-04-27 12:55:00|16217.27|16217.27|16232.46|16232.46|16232.46|16232.46|16212.32|16212.32|0
1587992400000|2020-04-27 13:00:00|16232|16232|16249.9|16249.9|16261.01|16261.01|16222.71|16222.71|0
1587992700000|2020-04-27 13:05:00|16248.47|16248.47|16227.61|16227.61|16250.51|16250.51|16226.72|16226.72|0
1587993000000|2020-04-27 13:10:00|16228.34|16228.34|16248.61|16248.61|16248.61|16248.61|16218.71|16218.71|0
1587993300000|2020-04-27 13:15:00|16249.33|16249.33|16259.9|16259.9|16259.9|16259.9|16245.81|16245.81|0
1587993600000|2020-04-27 13:20:00|16260.3|16260.3|16235.2|16235.2|16267.82|16267.82|16235.2|16235.2|0
1587993900000|2020-04-27 13:25:00|16235.57|16235.57|16223.25|16223.25|16243.1|16243.1|16215.95|16215.95|0
1587994200000|2020-04-27 13:30:00|16222.99|16222.99|16234.63|16234.63|16239.35|16239.35|16212.98|16212.98|0
1587994500000|2020-04-27 13:35:00|16234.91|16234.91|16236.84|16236.84|16244.8|16244.8|16226.36|16226.36|0
1587994800000|2020-04-27 13:40:00|16238.28|16238.28|16236.19|16236.19|16241.13|16241.13|16223.82|16223.82|0
1587995100000|2020-04-27 13:45:00|16235.92|16235.92|16218.32|16218.32|16235.92|16235.92|16206.78|16206.78|0
1587995400000|2020-04-27 13:50:00|16217.08|16217.08|16252.03|16252.03|16252.03|16252.03|16211.93|16211.93|0
1587995700000|2020-04-27 13:55:00|16251.31|16251.31|16266.25|16266.25|16271.24|16271.24|16244.99|16244.99|0
1587996000000|2020-04-27 14:00:00|16269.09|16269.09|16265.19|16265.19|16282.38|16282.38|16265.19|16265.19|0
1587996300000|2020-04-27 14:05:00|16265.74|16265.74|16260.35|16260.35|16271.31|16271.31|16247.7|16247.7|0
1587996600000|2020-04-27 14:10:00|16260.91|16260.91|16284.4|16284.4|16294.89|16294.89|16252.77|16252.77|0
1587996900000|2020-04-27 14:15:00|16284.8|16284.8|16268.75|16268.75|16286.76|16286.76|16264.09|16264.09|0
1587997200000|2020-04-27 14:20:00|16269.12|16269.12|16267.92|16267.92|16286.1|16286.1|16265|16265|0
1587997500000|2020-04-27 14:25:00|16265.06|16265.06|16264.78|16264.78|16274.96|16274.96|16256.76|16256.76|0
1587997800000|2020-04-27 14:30:00|16264.45|16264.45|16270.34|16270.34|16274.55|16274.55|16250.18|16250.18|0
1587998100000|2020-04-27 14:35:00|16269.62|16269.62|16212.47|16212.47|16269.62|16269.62|16206.36|16206.36|0
1587998400000|2020-04-27 14:40:00|16218.14|16218.14|16216.51|16216.51|16225.59|16225.59|16205.93|16205.93|0
1587998700000|2020-04-27 14:45:00|16217.04|16217.04|16212.53|16212.53|16226.29|16226.29|16204.15|16204.15|0
1587999000000|2020-04-27 14:50:00|16213.24|16213.24|16223.89|16223.89|16231.7|16231.7|16204.03|16204.03|0
1587999300000|2020-04-27 14:55:00|16223.61|16223.61|16219.14|16219.14|16231.12|16231.12|16217|16217|0
1587999600000|2020-04-27 15:00:00|16219.51|16219.51|16219.93|16219.93|16229.21|16229.21|16206.18|16206.18|0
1587999900000|2020-04-27 15:05:00|16219.21|16219.21|16229.57|16229.57|16234.58|16234.58|16213.88|16213.88|0
1588000200000|2020-04-27 15:10:00|16228.13|16228.13|16224.05|16224.05|16237.23|16237.23|16208.01|16208.01|0
1588000500000|2020-04-27 15:15:00|16229.93|16229.93|16237.66|16237.66|16239.32|16239.32|16213.92|16213.92|0
1588000800000|2020-04-27 15:20:00|16234.82|16234.82|16242.94|16242.94|16251.64|16251.64|16223.23|16223.23|0
1588001100000|2020-04-27 15:25:00|16240.1|16240.1|16220.81|16220.81|16251.75|16251.75|16215.69|16215.69|0
1588058100000|2020-04-28 07:15:00|16083.48|16083.48|16098.27|16098.27|16098.27|16098.27|16070.64|16070.64|0
1588058400000|2020-04-28 07:20:00|16097.74|16097.74|16146.95|16146.95|16151.65|16151.65|16095.34|16095.34|0
1588058700000|2020-04-28 07:25:00|16146.75|16146.75|16113.78|16113.78|16161.64|16161.64|16113.78|16113.78|0
1588059000000|2020-04-28 07:30:00|16110.94|16110.94|16116.25|16116.25|16127.86|16127.86|16094.04|16094.04|0
1588059300000|2020-04-28 07:35:00|16116.56|16116.56|16095.44|16095.44|16123.88|16123.88|16090.59|16090.59|0
1588059600000|2020-04-28 07:40:00|16096.16|16096.16|16128.27|16128.27|16131.4|16131.4|16096.16|16096.16|0
1588059900000|2020-04-28 07:45:00|16131.1|16131.1|16114.05|16114.05|16150.13|16150.13|16114.05|16114.05|0
1588060200000|2020-04-28 07:50:00|16114.77|16114.77|16153.34|16153.34|16182.08|16182.08|16114.77|16114.77|0
1588060500000|2020-04-28 07:55:00|16155.16|16155.16|16131.56|16131.56|16155.16|16155.16|16129.87|16129.87|0
1588060800000|2020-04-28 08:00:00|16131.05|16131.05|16160.88|16160.88|16160.88|16160.88|16122.41|16122.41|0
1588061100000|2020-04-28 08:05:00|16160.43|16160.43|16110.41|16110.41|16160.43|16160.43|16107.41|16107.41|0
1588061400000|2020-04-28 08:10:00|16109.7|16109.7|16103.65|16103.65|16121.87|16121.87|16098.32|16098.32|0
1588061700000|2020-04-28 08:15:00|16100.81|16100.81|16085.99|16085.99|16106.48|16106.48|16085.99|16085.99|0
1588062000000|2020-04-28 08:20:00|16083.5|16083.5|16153.28|16153.28|16154.07|16154.07|16083.5|16083.5|0
1588062300000|2020-04-28 08:25:00|16153.07|16153.07|16107.17|16107.17|16158.54|16158.54|16105.44|16105.44|0
1588062600000|2020-04-28 08:30:00|16104.44|16104.44|16106.24|16106.24|16120.54|16120.54|16101.5|16101.5|0
1588062900000|2020-04-28 08:35:00|16108.38|16108.38|16135.52|16135.52|16135.52|16135.52|16108.38|16108.38|0
1588063200000|2020-04-28 08:40:00|16134.09|16134.09|16127.06|16127.06|16142.08|16142.08|16125.03|16125.03|0
1588063500000|2020-04-28 08:45:00|16125.47|16125.47|16094.85|16094.85|16125.47|16125.47|16092.01|16092.01|0
1588063800000|2020-04-28 08:50:00|16093.48|16093.48|16132.47|16132.47|16132.47|16132.47|16093.48|16093.48|0
1588064100000|2020-04-28 08:55:00|16133.2|16133.2|16111.11|16111.11|16138.94|16138.94|16105.98|16105.98|0
1588064400000|2020-04-28 09:00:00|16110.4|16110.4|16104.55|16104.55|16119.38|16119.38|16104.55|16104.55|0
1588064700000|2020-04-28 09:05:00|16104.44|16104.44|16100.91|16100.91|16110.27|16110.27|16093.51|16093.51|0
1588065000000|2020-04-28 09:10:00|16102.34|16102.34|16131.3|16131.3|16132.7|16132.7|16102.34|16102.34|0
1588065300000|2020-04-28 09:15:00|16132.08|16132.08|16155.94|16155.94|16159.55|16159.55|16129.04|16129.04|0
1588065600000|2020-04-28 09:20:00|16155.83|16155.83|16169.86|16169.86|16176.4|16176.4|16145.12|16145.12|0
1588065900000|2020-04-28 09:25:00|16170.17|16170.17|16176.81|16176.81|16191.07|16191.07|16164.29|16164.29|0
1588066200000|2020-04-28 09:30:00|16176.35|16176.35|16166.03|16166.03|16176.72|16176.72|16161.79|16161.79|0
1588066500000|2020-04-28 09:35:00|16166.77|16166.77|16173.13|16173.13|16175.12|16175.12|16163.44|16163.44|0
1588066800000|2020-04-28 09:40:00|16172.85|16172.85|16154.17|16154.17|16174.93|16174.93|16142.24|16142.24|0
1588067100000|2020-04-28 09:45:00|16153.19|16153.19|16170.47|16170.47|16171.72|16171.72|16137.19|16137.19|0
1588067400000|2020-04-28 09:50:00|16170.75|16170.75|16172.41|16172.41|16200.24|16200.24|16169.16|16169.16|0
1588067700000|2020-04-28 09:55:00|16172.67|16172.67|16225.04|16225.04|16225.04|16225.04|16170.92|16170.92|0
1588068000000|2020-04-28 10:00:00|16225.4|16225.4|16224.9|16224.9|16239.48|16239.48|16219.36|16219.36|0
1588068300000|2020-04-28 10:05:00|16225.62|16225.62|16268.88|16268.88|16274.98|16274.98|16224.91|16224.91|0
1588068600000|2020-04-28 10:10:00|16268.17|16268.17|16226.72|16226.72|16282.86|16282.86|16226.72|16226.72|0
1588068900000|2020-04-28 10:15:00|16226.48|16226.48|16235.97|16235.97|16249.57|16249.57|16222.92|16222.92|0
1588069200000|2020-04-28 10:20:00|16235.17|16235.17|16232.57|16232.57|16247.29|16247.29|16227.4|16227.4|0
1588069500000|2020-04-28 10:25:00|16233.67|16233.67|16235.34|16235.34|16257.07|16257.07|16226.71|16226.71|0
1588069800000|2020-04-28 10:30:00|16234.62|16234.62|16248.44|16248.44|16257.18|16257.18|16234.62|16234.62|0
1588070100000|2020-04-28 10:35:00|16249.35|16249.35|16243.78|16243.78|16254.56|16254.56|16243.78|16243.78|0
1588070400000|2020-04-28 10:40:00|16244.69|16244.69|16266.67|16266.67|16270.29|16270.29|16244.04|16244.04|0
1588070700000|2020-04-28 10:45:00|16267.41|16267.41|16266.16|16266.16|16270.24|16270.24|16258.2|16258.2|0
1588071000000|2020-04-28 10:50:00|16266.95|16266.95|16256.9|16256.9|16267.26|16267.26|16246.22|16246.22|0
1588071300000|2020-04-28 10:55:00|16257.27|16257.27|16228.39|16228.39|16263.01|16263.01|16223.92|16223.92|0
1588071600000|2020-04-28 11:00:00|16242.58|16242.58|16197.98|16197.98|16242.58|16242.58|16193.28|16193.28|0
1588071900000|2020-04-28 11:05:00|16199.35|16199.35|16209.12|16209.12|16221.4|16221.4|16197.92|16197.92|0
1588072200000|2020-04-28 11:10:00|16209.83|16209.83|16223.79|16223.79|16223.98|16223.98|16209.83|16209.83|0
1588072500000|2020-04-28 11:15:00|16224.16|16224.16|16209.06|16209.06|16225.43|16225.43|16205.93|16205.93|0
1588072800000|2020-04-28 11:20:00|16207.63|16207.63|16205.42|16205.42|16214.03|16214.03|16198.26|16198.26|0
1588073100000|2020-04-28 11:25:00|16206.33|16206.33|16228.35|16228.35|16229.24|16229.24|16205.96|16205.96|0
1588073400000|2020-04-28 11:30:00|16225.51|16225.51|16213.63|16213.63|16229.75|16229.75|16209.38|16209.38|0
1588073700000|2020-04-28 11:35:00|16213.27|16213.27|16220.94|16220.94|16223.04|16223.04|16213.27|16213.27|0
1588074000000|2020-04-28 11:40:00|16220.23|16220.23|16212.26|16212.26|16222.49|16222.49|16209.41|16209.41|0
1588074300000|2020-04-28 11:45:00|16223.61|16223.61|16237.14|16237.14|16237.14|16237.14|16223.6|16223.6|0
1588074600000|2020-04-28 11:50:00|16236.54|16236.54|16278.29|16278.29|16278.29|16278.29|16236.54|16236.54|0
1588074900000|2020-04-28 11:55:00|16281.12|16281.12|16300.55|16300.55|16300.91|16300.91|16278.25|16278.25|0
1588075200000|2020-04-28 12:00:00|16299.81|16299.81|16299.39|16299.39|16318.74|16318.74|16298.83|16298.83|0
1588075500000|2020-04-28 12:05:00|16305.06|16305.06|16302.85|16302.85|16305.78|16305.78|16299.9|16299.9|0
1588075800000|2020-04-28 12:10:00|16302.59|16302.59|16343.15|16343.15|16343.42|16343.42|16302.32|16302.32|0
1588076100000|2020-04-28 12:15:00|16342.7|16342.7|16314.81|16314.81|16342.7|16342.7|16314.35|16314.35|0
1588076400000|2020-04-28 12:20:00|16315.12|16315.12|16320.16|16320.16|16331.26|16331.26|16312.3|16312.3|0
1588076700000|2020-04-28 12:25:00|16320.35|16320.35|16322.49|16322.49|16329.2|16329.2|16313.95|16313.95|0
1588077000000|2020-04-28 12:30:00|16322.04|16322.04|16318.21|16318.21|16345.48|16345.48|16308.32|16308.32|0
1588077300000|2020-04-28 12:35:00|16318.47|16318.47|16311.2|16311.2|16325.98|16325.98|16310.94|16310.94|0
1588077600000|2020-04-28 12:40:00|16310.65|16310.65|16306.97|16306.97|16319.05|16319.05|16303.95|16303.95|0
1588077900000|2020-04-28 12:45:00|16307.57|16307.57|16325.75|16325.75|16325.75|16325.75|16299|16299|0
1588078200000|2020-04-28 12:50:00|16326.67|16326.67|16319.83|16319.83|16330.65|16330.65|16317.49|16317.49|0
1588078500000|2020-04-28 12:55:00|16320.23|16320.23|16328.29|16328.29|16338.42|16338.42|16320.23|16320.23|0
1588078800000|2020-04-28 13:00:00|16328.66|16328.66|16357.51|16357.51|16362.94|16362.94|16326.03|16326.03|0
1588079100000|2020-04-28 13:05:00|16357.05|16357.05|16353.87|16353.87|16371.28|16371.28|16345.19|16345.19|0
1588079400000|2020-04-28 13:10:00|16353.13|16353.13|16356.1|16356.1|16373.34|16373.34|16353.13|16353.13|0
1588079700000|2020-04-28 13:15:00|16355.48|16355.48|16352.61|16352.61|16364.32|16364.32|16352.19|16352.19|0
1588080000000|2020-04-28 13:20:00|16349.77|16349.77|16324.18|16324.18|16355.38|16355.38|16318.36|16318.36|0
1588080300000|2020-04-28 13:25:00|16323.94|16323.94|16333.03|16333.03|16334.17|16334.17|16316.21|16316.21|0
1588080600000|2020-04-28 13:30:00|16334.43|16334.43|16335.89|16335.89|16360.43|16360.43|16331.59|16331.59|0
1588080900000|2020-04-28 13:35:00|16335.99|16335.99|16312.61|16312.61|16344.83|16344.83|16310.9|16310.9|0
1588081200000|2020-04-28 13:40:00|16311.89|16311.89|16291.12|16291.12|16311.89|16311.89|16287.56|16287.56|0
1588081500000|2020-04-28 13:45:00|16293.27|16293.27|16294.11|16294.11|16310.12|16310.12|16284.17|16284.17|0
1588081800000|2020-04-28 13:50:00|16294.63|16294.63|16324.15|16324.15|16335.9|16335.9|16285.74|16285.74|0
1588082100000|2020-04-28 13:55:00|16325.25|16325.25|16261.46|16261.46|16330.33|16330.33|16261.46|16261.46|0
1588082400000|2020-04-28 14:00:00|16261.2|16261.2|16277.95|16277.95|16282.54|16282.54|16244.67|16244.67|0
1588082700000|2020-04-28 14:05:00|16275.11|16275.11|16287.52|16287.52|16307.62|16307.62|16275.11|16275.11|0
1588083000000|2020-04-28 14:10:00|16287.26|16287.26|16303.89|16303.89|16318.52|16318.52|16273.24|16273.24|0
1588083300000|2020-04-28 14:15:00|16305.32|16305.32|16305.32|16305.32|16312.08|16312.08|16298.02|16298.02|0
1588083600000|2020-04-28 14:20:00|16302.48|16302.48|16288.31|16288.31|16302.48|16302.48|16266.01|16266.01|0
1588083900000|2020-04-28 14:25:00|16287.59|16287.59|16314.12|16314.12|16314.12|16314.12|16280.56|16280.56|0
1588084200000|2020-04-28 14:30:00|16314.32|16314.32|16296.01|16296.01|16322.68|16322.68|16293.32|16293.32|0
1588084500000|2020-04-28 14:35:00|16295.48|16295.48|16311.12|16311.12|16322.66|16322.66|16295.48|16295.48|0
1588084800000|2020-04-28 14:40:00|16310.78|16310.78|16283.1|16283.1|16315.08|16315.08|16282.75|16282.75|0
1588085100000|2020-04-28 14:45:00|16284.46|16284.46|16291.27|16291.27|16302.01|16302.01|16277.13|16277.13|0
1588085400000|2020-04-28 14:50:00|16291.99|16291.99|16280.7|16280.7|16298.52|16298.52|16279.59|16279.59|0
1588085700000|2020-04-28 14:55:00|16283.54|16283.54|16279.91|16279.91|16291.61|16291.61|16274.7|16274.7|0
1588086000000|2020-04-28 15:00:00|16278.54|16278.54|16296.8|16296.8|16296.8|16296.8|16271.97|16271.97|0
1588086300000|2020-04-28 15:05:00|16297.71|16297.71|16315.08|16315.08|16316.45|16316.45|16284.03|16284.03|0
1588086600000|2020-04-28 15:10:00|16315.18|16315.18|16294.43|16294.43|16317.12|16317.12|16288.38|16288.38|0
1588086900000|2020-04-28 15:15:00|16295.14|16295.14|16292.29|16292.29|16303.22|16303.22|16279.4|16279.4|0
1588087200000|2020-04-28 15:20:00|16293.46|16293.46|16293.73|16293.73|16311.43|16311.43|16292|16292|0
1588087500000|2020-04-28 15:25:00|16293.47|16293.47|16293.32|16293.32|16303.75|16303.75|16269.17|16269.17|0
1588144500000|2020-04-29 07:15:00|16207.6|16207.6|16178.7|16178.7|16222.17|16222.17|16175.63|16175.63|0
1588144800000|2020-04-29 07:20:00|16173.03|16173.03|16209.84|16209.84|16212.38|16212.38|16153.51|16153.51|0
1588145100000|2020-04-29 07:25:00|16210.55|16210.55|16182.16|16182.16|16217.62|16217.62|16177.94|16177.94|0
1588145400000|2020-04-29 07:30:00|16182.72|16182.72|16181.72|16181.72|16207.94|16207.94|16150.7|16150.7|0
1588145700000|2020-04-29 07:35:00|16183.19|16183.19|16263.64|16263.64|16263.64|16263.64|16183.19|16183.19|0
1588146000000|2020-04-29 07:40:00|16262.8|16262.8|16267.45|16267.45|16281.89|16281.89|16257.9|16257.9|0
1588146300000|2020-04-29 07:45:00|16267|16267|16259.77|16259.77|16267.34|16267.34|16238.47|16238.47|0
1588146600000|2020-04-29 07:50:00|16258.94|16258.94|16312.01|16312.01|16318.62|16318.62|16251.49|16251.49|0
1588146900000|2020-04-29 07:55:00|16311.45|16311.45|16301.66|16301.66|16324.57|16324.57|16295.59|16295.59|0
1588147200000|2020-04-29 08:00:00|16301.76|16301.76|16277.37|16277.37|16304.5|16304.5|16274.64|16274.64|0
1588147500000|2020-04-29 08:05:00|16280.2|16280.2|16269.79|16269.79|16280.89|16280.89|16264.56|16264.56|0
1588147800000|2020-04-29 08:10:00|16270.1|16270.1|16241.42|16241.42|16284.64|16284.64|16241.23|16241.23|0
1588148100000|2020-04-29 08:15:00|16241.05|16241.05|16258.6|16258.6|16258.6|16258.6|16233.37|16233.37|0
1588148400000|2020-04-29 08:20:00|16260.03|16260.03|16266.86|16266.86|16268.93|16268.93|16249.32|16249.32|0
1588148700000|2020-04-29 08:25:00|16265.4|16265.4|16256.28|16256.28|16274.81|16274.81|16241.4|16241.4|0
1588149000000|2020-04-29 08:30:00|16255.17|16255.17|16261.16|16261.16|16273.1|16273.1|16251.35|16251.35|0
1588149300000|2020-04-29 08:35:00|16261.9|16261.9|16244.32|16244.32|16263.6|16263.6|16228.03|16228.03|0
1588149600000|2020-04-29 08:40:00|16243.59|16243.59|16235.31|16235.31|16249.5|16249.5|16230.01|16230.01|0
1588149900000|2020-04-29 08:45:00|16236.67|16236.67|16205.75|16205.75|16239.21|16239.21|16205.04|16205.04|0
1588150200000|2020-04-29 08:50:00|16205.3|16205.3|16220.16|16220.16|16236.56|16236.56|16201.3|16201.3|0
1588150500000|2020-04-29 08:55:00|16219.92|16219.92|16240.93|16240.93|16240.93|16240.93|16206.29|16206.29|0
1588150800000|2020-04-29 09:00:00|16241.39|16241.39|16263.65|16263.65|16263.65|16263.65|16241.39|16241.39|0
1588151100000|2020-04-29 09:05:00|16264.21|16264.21|16274.09|16274.09|16285.69|16285.69|16261.37|16261.37|0
1588151400000|2020-04-29 09:10:00|16273.61|16273.61|16274.77|16274.77|16276.62|16276.62|16266.54|16266.54|0
1588151700000|2020-04-29 09:15:00|16275.61|16275.61|16276.92|16276.92|16284.42|16284.42|16275.61|16275.61|0
1588152000000|2020-04-29 09:20:00|16278.56|16278.56|16299|16299|16299|16299|16276.46|16276.46|0
1588152300000|2020-04-29 09:25:00|16302.57|16302.57|16309.55|16309.55|16310.98|16310.98|16295.54|16295.54|0
1588152600000|2020-04-29 09:30:00|16309.19|16309.19|16294.49|16294.49|16309.19|16309.19|16294.49|16294.49|0
1588152900000|2020-04-29 09:35:00|16291.65|16291.65|16307.24|16307.24|16308.43|16308.43|16289.28|16289.28|0
1588153200000|2020-04-29 09:40:00|16306.53|16306.53|16326.96|16326.96|16327.27|16327.27|16306.53|16306.53|0
1588153500000|2020-04-29 09:45:00|16326.24|16326.24|16309.72|16309.72|16327.91|16327.91|16309.56|16309.56|0
1588153800000|2020-04-29 09:50:00|16309.51|16309.51|16322.04|16322.04|16323.23|16323.23|16304.52|16304.52|0
1588154100000|2020-04-29 09:55:00|16320.37|16320.37|16327.25|16327.25|16344.55|16344.55|16309.92|16309.92|0
1588154400000|2020-04-29 10:00:00|16327.85|16327.85|16306.2|16306.2|16330.5|16330.5|16304.03|16304.03|0
1588154700000|2020-04-29 10:05:00|16307.02|16307.02|16304.81|16304.81|16308.3|16308.3|16297.51|16297.51|0
1588155000000|2020-04-29 10:10:00|16305.29|16305.29|16304.23|16304.23|16315.68|16315.68|16302.87|16302.87|0
1588155300000|2020-04-29 10:15:00|16303.32|16303.32|16307.57|16307.57|16312.93|16312.93|16303.28|16303.28|0
1588155600000|2020-04-29 10:20:00|16307.94|16307.94|16282.72|16282.72|16308.76|16308.76|16282.72|16282.72|0
1588155900000|2020-04-29 10:25:00|16285.92|16285.92|16279.89|16279.89|16295.11|16295.11|16279.89|16279.89|0
1588156200000|2020-04-29 10:30:00|16279.17|16279.17|16279.57|16279.57|16284.6|16284.6|16272.39|16272.39|0
1588156500000|2020-04-29 10:35:00|16278.73|16278.73|16278.32|16278.32|16282.22|16282.22|16270.03|16270.03|0
1588156800000|2020-04-29 10:40:00|16277.6|16277.6|16275.96|16275.96|16279.42|16279.42|16274.23|16274.23|0
1588157100000|2020-04-29 10:45:00|16275.25|16275.25|16285.96|16285.96|16288.12|16288.12|16274.94|16274.94|0
1588157400000|2020-04-29 10:50:00|16286.37|16286.37|16271.63|16271.63|16293.43|16293.43|16269.03|16269.03|0
1588157700000|2020-04-29 10:55:00|16271.88|16271.88|16273.9|16273.9|16278.01|16278.01|16256.51|16256.51|0
1588158000000|2020-04-29 11:00:00|16276.84|16276.84|16277.19|16277.19|16288.82|16288.82|16255.71|16255.71|0
1588158300000|2020-04-29 11:05:00|16277.59|16277.59|16260.41|16260.41|16280.1|16280.1|16254.19|16254.19|0
1588158600000|2020-04-29 11:10:00|16259.5|16259.5|16255.04|16255.04|16267.9|16267.9|16255.04|16255.04|0
1588158900000|2020-04-29 11:15:00|16255.32|16255.32|16251.75|16251.75|16263.84|16263.84|16249.93|16249.93|0
1588159200000|2020-04-29 11:20:00|16252.54|16252.54|16271.07|16271.07|16271.07|16271.07|16248.57|16248.57|0
1588159500000|2020-04-29 11:25:00|16268.23|16268.23|16277.9|16277.9|16277.9|16277.9|16267.59|16267.59|0
1588159800000|2020-04-29 11:30:00|16277.18|16277.18|16279.16|16279.16|16285.54|16285.54|16270.17|16270.17|0
1588160100000|2020-04-29 11:35:00|16282|16282|16269.11|16269.11|16282|16282|16268.63|16268.63|0
1588160400000|2020-04-29 11:40:00|16271.94|16271.94|16249.15|16249.15|16271.94|16271.94|16248.2|16248.2|0
1588160700000|2020-04-29 11:45:00|16249.39|16249.39|16230.58|16230.58|16249.91|16249.91|16230.58|16230.58|0
1588161000000|2020-04-29 11:50:00|16230.3|16230.3|16229.43|16229.43|16248.39|16248.39|16229.23|16229.23|0
1588161300000|2020-04-29 11:55:00|16235.11|16235.11|16224.94|16224.94|16238.44|16238.44|16217.8|16217.8|0
1588161600000|2020-04-29 12:00:00|16225.21|16225.21|16222.93|16222.93|16230.15|16230.15|16204.56|16204.56|0
1588161900000|2020-04-29 12:05:00|16223.18|16223.18|16230.22|16230.22|16230.22|16230.22|16217.48|16217.48|0
1588162200000|2020-04-29 12:10:00|16230.49|16230.49|16237.85|16237.85|16237.85|16237.85|16221.54|16221.54|0
1588162500000|2020-04-29 12:15:00|16237.58|16237.58|16221.26|16221.26|16237.82|16237.82|16221.26|16221.26|0
1588162800000|2020-04-29 12:20:00|16220.95|16220.95|16223.06|16223.06|16225.91|16225.91|16214.84|16214.84|0
1588163100000|2020-04-29 12:25:00|16225.9|16225.9|16231.99|16231.99|16235.33|16235.33|16221.57|16221.57|0
1588163400000|2020-04-29 12:30:00|16232.39|16232.39|16247.4|16247.4|16305.17|16305.17|16227.01|16227.01|0
1588163700000|2020-04-29 12:35:00|16248.48|16248.48|16256.99|16256.99|16276.4|16276.4|16241.1|16241.1|0
1588164000000|2020-04-29 12:40:00|16256.25|16256.25|16252.13|16252.13|16258.43|16258.43|16240.21|16240.21|0
1588164300000|2020-04-29 12:45:00|16253.23|16253.23|16282.03|16282.03|16283.7|16283.7|16228|16228|0
1588164600000|2020-04-29 12:50:00|16282.48|16282.48|16285.53|16285.53|16288.09|16288.09|16256.67|16256.67|0
1588164900000|2020-04-29 12:55:00|16285.27|16285.27|16342.91|16342.91|16360.22|16360.22|16283.83|16283.83|0
1588165200000|2020-04-29 13:00:00|16343.12|16343.12|16329.2|16329.2|16364.95|16364.95|16329.2|16329.2|0
1588165500000|2020-04-29 13:05:00|16332.04|16332.04|16264.72|16264.72|16333.2|16333.2|16264.72|16264.72|0
1588165800000|2020-04-29 13:10:00|16264.01|16264.01|16262.36|16262.36|16265.31|16265.31|16229.99|16229.99|0
1588166100000|2020-04-29 13:15:00|16262.92|16262.92|16243.6|16243.6|16279.21|16279.21|16240.14|16240.14|0
1588166400000|2020-04-29 13:20:00|16244.06|16244.06|16250.44|16250.44|16261.07|16261.07|16242.12|16242.12|0
1588166700000|2020-04-29 13:25:00|16250.97|16250.97|16234.96|16234.96|16253.13|16253.13|16223.89|16223.89|0
1588167000000|2020-04-29 13:30:00|16223.61|16223.61|16252.24|16252.24|16252.24|16252.24|16208.62|16208.62|0
1588167300000|2020-04-29 13:35:00|16252.77|16252.77|16239.75|16239.75|16261.86|16261.86|16211.88|16211.88|0
1588167600000|2020-04-29 13:40:00|16239.04|16239.04|16263.9|16263.9|16268.9|16268.9|16230.41|16230.41|0
1588167900000|2020-04-29 13:45:00|16266.74|16266.74|16297.34|16297.34|16297.34|16297.34|16255.53|16255.53|0
1588168200000|2020-04-29 13:50:00|16305.85|16305.85|16317.72|16317.72|16322.09|16322.09|16300.73|16300.73|0
1588168500000|2020-04-29 13:55:00|16317.98|16317.98|16361.82|16361.82|16366.5|16366.5|16291.81|16291.81|0
1588168800000|2020-04-29 14:00:00|16364.66|16364.66|16347.62|16347.62|16371.95|16371.95|16336.49|16336.49|0
1588169100000|2020-04-29 14:05:00|16348.53|16348.53|16324.02|16324.02|16364.78|16364.78|16322.61|16322.61|0
1588169400000|2020-04-29 14:10:00|16321.18|16321.18|16283.6|16283.6|16322.92|16322.92|16281.78|16281.78|0
1588169700000|2020-04-29 14:15:00|16285.23|16285.23|16319.04|16319.04|16325.65|16325.65|16281.24|16281.24|0
1588170000000|2020-04-29 14:20:00|16324.72|16324.72|16355.23|16355.23|16360.66|16360.66|16310.63|16310.63|0
1588170300000|2020-04-29 14:25:00|16358.07|16358.07|16377.2|16377.2|16377.73|16377.73|16350.73|16350.73|0
1588170600000|2020-04-29 14:30:00|16380.04|16380.04|16390.95|16390.95|16394.81|16394.81|16376.22|16376.22|0
1588170900000|2020-04-29 14:35:00|16391.74|16391.74|16347.56|16347.56|16406.11|16406.11|16341.54|16341.54|0
1588171200000|2020-04-29 14:40:00|16347.96|16347.96|16384.52|16384.52|16384.52|16384.52|16347.96|16347.96|0
1588171500000|2020-04-29 14:45:00|16384.25|16384.25|16349.14|16349.14|16384.25|16384.25|16344.48|16344.48|0
1588171800000|2020-04-29 14:50:00|16349.93|16349.93|16365.9|16365.9|16368.23|16368.23|16341.69|16341.69|0
1588172100000|2020-04-29 14:55:00|16366.3|16366.3|16360.03|16360.03|16371.53|16371.53|16354.64|16354.64|0
1588172400000|2020-04-29 15:00:00|16362.87|16362.87|16319.15|16319.15|16366.78|16366.78|16311.06|16311.06|0
1588172700000|2020-04-29 15:05:00|16319.35|16319.35|16330.61|16330.61|16345.32|16345.32|16303.6|16303.6|0
1588173000000|2020-04-29 15:10:00|16330.5|16330.5|16401.53|16401.53|16409.53|16409.53|16330.5|16330.5|0
1588173300000|2020-04-29 15:15:00|16401.9|16401.9|16429.56|16429.56|16434.85|16434.85|16385.01|16385.01|0
1588173600000|2020-04-29 15:20:00|16432.4|16432.4|16417.29|16417.29|16437.92|16437.92|16405.07|16405.07|0
1588173900000|2020-04-29 15:25:00|16417.66|16417.66|16416.82|16416.82|16437.37|16437.37|16402.09|16402.09|0
1588230900000|2020-04-30 07:15:00|16764.66|16764.66|16747.07|16747.07|16775.29|16775.29|16674.9|16674.9|0
1588231200000|2020-04-30 07:20:00|16745.49|16745.49|16672.09|16672.09|16755.69|16755.69|16613.95|16613.95|0
1588231500000|2020-04-30 07:25:00|16676.49|16676.49|16668|16668|16697.58|16697.58|16657.17|16657.17|0
1588231800000|2020-04-30 07:30:00|16667.73|16667.73|16724.26|16724.26|16768.19|16768.19|16667.73|16667.73|0
1588232100000|2020-04-30 07:35:00|16732.77|16732.77|16660.69|16660.69|16739.16|16739.16|16650.68|16650.68|0
1588232400000|2020-04-30 07:40:00|16660.16|16660.16|16713.59|16713.59|16713.91|16713.91|16653.52|16653.52|0
1588232700000|2020-04-30 07:45:00|16716.32|16716.32|16713.72|16713.72|16788.34|16788.34|16690.28|16690.28|0
1588233000000|2020-04-30 07:50:00|16710.88|16710.88|16696.56|16696.56|16733.64|16733.64|16651.4|16651.4|0
1588233300000|2020-04-30 07:55:00|16693.72|16693.72|16638.19|16638.19|16693.72|16693.72|16624.83|16624.83|0
1588233600000|2020-04-30 08:00:00|16632.51|16632.51|16665.49|16665.49|16668.36|16668.36|16628.1|16628.1|0
1588233900000|2020-04-30 08:05:00|16671.17|16671.17|16647.5|16647.5|16671.17|16671.17|16625.53|16625.53|0
1588234200000|2020-04-30 08:10:00|16646.07|16646.07|16687.45|16687.45|16687.45|16687.45|16645.23|16645.23|0
1588234500000|2020-04-30 08:15:00|16689.12|16689.12|16677.81|16677.81|16704.36|16704.36|16674.97|16674.97|0
1588234800000|2020-04-30 08:20:00|16674.97|16674.97|16700.33|16700.33|16711.81|16711.81|16656.51|16656.51|0
1588235100000|2020-04-30 08:25:00|16701.39|16701.39|16693.73|16693.73|16701.39|16701.39|16681.86|16681.86|0
1588235400000|2020-04-30 08:30:00|16694.79|16694.79|16731.39|16731.39|16749.7|16749.7|16694.2|16694.2|0
1588235700000|2020-04-30 08:35:00|16730.66|16730.66|16765.69|16765.69|16771.79|16771.79|16715.98|16715.98|0
1588236000000|2020-04-30 08:40:00|16768.53|16768.53|16779.24|16779.24|16779.96|16779.96|16749.01|16749.01|0
1588236300000|2020-04-30 08:45:00|16779.61|16779.61|16747.56|16747.56|16780.22|16780.22|16747.56|16747.56|0
1588236600000|2020-04-30 08:50:00|16750.4|16750.4|16732.24|16732.24|16754.12|16754.12|16723.81|16723.81|0
1588236900000|2020-04-30 08:55:00|16732.84|16732.84|16688.86|16688.86|16734.73|16734.73|16685.8|16685.8|0
1588237200000|2020-04-30 09:00:00|16689.85|16689.85|16709.59|16709.59|16709.59|16709.59|16681.69|16681.69|0
1588237500000|2020-04-30 09:05:00|16709.14|16709.14|16705.52|16705.52|16712.22|16712.22|16693.69|16693.69|0
1588237800000|2020-04-30 09:10:00|16706.31|16706.31|16715.5|16715.5|16720.41|16720.41|16705.37|16705.37|0
1588238100000|2020-04-30 09:15:00|16716.03|16716.03|16755.41|16755.41|16755.41|16755.41|16715.38|16715.38|0
1588238400000|2020-04-30 09:20:00|16756.15|16756.15|16734.69|16734.69|16775.17|16775.17|16734.69|16734.69|0
1588238700000|2020-04-30 09:25:00|16740.37|16740.37|16736.69|16736.69|16752.31|16752.31|16734.59|16734.59|0
1588239000000|2020-04-30 09:30:00|16736.17|16736.17|16740.06|16740.06|16750.28|16750.28|16721.51|16721.51|0
1588239300000|2020-04-30 09:35:00|16737.22|16737.22|16722.82|16722.82|16737.22|16737.22|16713.95|16713.95|0
1588239600000|2020-04-30 09:40:00|16723.22|16723.22|16745.6|16745.6|16755.94|16755.94|16718.16|16718.16|0
1588239900000|2020-04-30 09:45:00|16745.8|16745.8|16752.9|16752.9|16763.62|16763.62|16745.22|16745.22|0
1588240200000|2020-04-30 09:50:00|16755.73|16755.73|16717.76|16717.76|16768.98|16768.98|16717.76|16717.76|0
1588240500000|2020-04-30 09:55:00|16717.35|16717.35|16723.59|16723.59|16723.59|16723.59|16703.89|16703.89|0
1588240800000|2020-04-30 10:00:00|16726.43|16726.43|16720.27|16720.27|16747.51|16747.51|16716.51|16716.51|0
1588241100000|2020-04-30 10:05:00|16719.71|16719.71|16723.66|16723.66|16725.32|16725.32|16709.83|16709.83|0
1588241400000|2020-04-30 10:10:00|16723.4|16723.4|16724.35|16724.35|16740.3|16740.3|16722.41|16722.41|0
1588241700000|2020-04-30 10:15:00|16730.03|16730.03|16689.81|16689.81|16730.03|16730.03|16683.5|16683.5|0
1588242000000|2020-04-30 10:20:00|16692.65|16692.65|16725.92|16725.92|16725.92|16725.92|16686.64|16686.64|0
1588242300000|2020-04-30 10:25:00|16726.29|16726.29|16712.15|16712.15|16726.29|16726.29|16700.76|16700.76|0
1588242600000|2020-04-30 10:30:00|16717.82|16717.82|16702.91|16702.91|16717.82|16717.82|16702.63|16702.63|0
1588242900000|2020-04-30 10:35:00|16702.43|16702.43|16683.51|16683.51|16703|16703|16677.5|16677.5|0
1588243200000|2020-04-30 10:40:00|16683.23|16683.23|16630.85|16630.85|16683.23|16683.23|16627.51|16627.51|0
1588243500000|2020-04-30 10:45:00|16633.68|16633.68|16655.29|16655.29|16659.06|16659.06|16633.68|16633.68|0
1588243800000|2020-04-30 10:50:00|16654.58|16654.58|16635.66|16635.66|16657.85|16657.85|16621.39|16621.39|0
1588244100000|2020-04-30 10:55:00|16632.82|16632.82|16641.08|16641.08|16653.94|16653.94|16632.82|16632.82|0
1588244400000|2020-04-30 11:00:00|16641.44|16641.44|16620.58|16620.58|16646.5|16646.5|16602.72|16602.72|0
1588244700000|2020-04-30 11:05:00|16617.74|16617.74|16579.07|16579.07|16617.74|16617.74|16565.85|16565.85|0
1588245000000|2020-04-30 11:10:00|16578.56|16578.56|16602.99|16602.99|16610.2|16610.2|16570.97|16570.97|0
1588245300000|2020-04-30 11:15:00|16603.26|16603.26|16598.33|16598.33|16613.52|16613.52|16590.75|16590.75|0
1588245600000|2020-04-30 11:20:00|16597.22|16597.22|16565.11|16565.11|16597.22|16597.22|16563.32|16563.32|0
1588245900000|2020-04-30 11:25:00|16565.37|16565.37|16564.62|16564.62|16576.27|16576.27|16563.01|16563.01|0
1588246200000|2020-04-30 11:30:00|16564.17|16564.17|16585.56|16585.56|16590.08|16590.08|16563.45|16563.45|0
1588246500000|2020-04-30 11:35:00|16585.03|16585.03|16581.24|16581.24|16588.44|16588.44|16577.08|16577.08|0
1588246800000|2020-04-30 11:40:00|16582.34|16582.34|16563.07|16563.07|16585.14|16585.14|16560.98|16560.98|0
1588247100000|2020-04-30 11:45:00|16563.78|16563.78|16526.91|16526.91|16587.02|16587.02|16513.07|16513.07|0
1588247400000|2020-04-30 11:50:00|16529.75|16529.75|16526.99|16526.99|16543.96|16543.96|16517.73|16517.73|0
1588247700000|2020-04-30 11:55:00|16524.15|16524.15|16511.33|16511.33|16524.48|16524.48|16506.27|16506.27|0
1588248000000|2020-04-30 12:00:00|16512.24|16512.24|16550.34|16550.34|16551.17|16551.17|16510.79|16510.79|0
1588248300000|2020-04-30 12:05:00|16544.67|16544.67|16545.9|16545.9|16568.79|16568.79|16542.12|16542.12|0
1588248600000|2020-04-30 12:10:00|16551.57|16551.57|16577.53|16577.53|16585.35|16585.35|16545.54|16545.54|0
1588248900000|2020-04-30 12:15:00|16576.7|16576.7|16555.26|16555.26|16578.1|16578.1|16553.83|16553.83|0
1588249200000|2020-04-30 12:20:00|16552.42|16552.42|16543.34|16543.34|16561.48|16561.48|16536.49|16536.49|0
1588249500000|2020-04-30 12:25:00|16545.38|16545.38|16592.17|16592.17|16592.17|16592.17|16545.38|16545.38|0
1588249800000|2020-04-30 12:30:00|16591.93|16591.93|16619.61|16619.61|16630.14|16630.14|16588.6|16588.6|0
1588250100000|2020-04-30 12:35:00|16621.43|16621.43|16561.95|16561.95|16637.37|16637.37|16561.95|16561.95|0
1588250400000|2020-04-30 12:40:00|16562.26|16562.26|16552.71|16552.71|16580.71|16580.71|16551.2|16551.2|0
1588250700000|2020-04-30 12:45:00|16550.51|16550.51|16538.78|16538.78|16562.41|16562.41|16534.96|16534.96|0
1588251000000|2020-04-30 12:50:00|16541.61|16541.61|16526.74|16526.74|16542.73|16542.73|16510.57|16510.57|0
1588251300000|2020-04-30 12:55:00|16527.02|16527.02|16532.02|16532.02|16561.12|16561.12|16526.46|16526.46|0
1588251600000|2020-04-30 13:00:00|16531.31|16531.31|16526.9|16526.9|16534.72|16534.72|16517.58|16517.58|0
1588251900000|2020-04-30 13:05:00|16525.67|16525.67|16490.12|16490.12|16525.67|16525.67|16479.25|16479.25|0
1588252200000|2020-04-30 13:10:00|16490.84|16490.84|16483.89|16483.89|16517.06|16517.06|16483.89|16483.89|0
1588252500000|2020-04-30 13:15:00|16484|16484|16505.88|16505.88|16515.29|16515.29|16484|16484|0
1588252800000|2020-04-30 13:20:00|16511.56|16511.56|16498.28|16498.28|16511.56|16511.56|16476.08|16476.08|0
1588253100000|2020-04-30 13:25:00|16501.12|16501.12|16473.8|16473.8|16503.14|16503.14|16472.64|16472.64|0
1588253400000|2020-04-30 13:30:00|16470.96|16470.96|16442.02|16442.02|16470.96|16470.96|16403.71|16403.71|0
1588253700000|2020-04-30 13:35:00|16440.91|16440.91|16427.8|16427.8|16452.82|16452.82|16408.69|16408.69|0
1588254000000|2020-04-30 13:40:00|16424.97|16424.97|16434.28|16434.28|16437.11|16437.11|16417.41|16417.41|0
1588254300000|2020-04-30 13:45:00|16431.44|16431.44|16412.69|16412.69|16449.44|16449.44|16407.69|16407.69|0
1588254600000|2020-04-30 13:50:00|16409.32|16409.32|16429.75|16429.75|16448.94|16448.94|16406.8|16406.8|0
1588254900000|2020-04-30 13:55:00|16429.49|16429.49|16423.84|16423.84|16467.82|16467.82|16420.97|16420.97|0
1588255200000|2020-04-30 14:00:00|16426.68|16426.68|16397.55|16397.55|16429.52|16429.52|16397.29|16397.29|0
1588255500000|2020-04-30 14:05:00|16396.19|16396.19|16383.65|16383.65|16399.57|16399.57|16372.23|16372.23|0
1588255800000|2020-04-30 14:10:00|16380.81|16380.81|16390.56|16390.56|16407.74|16407.74|16370.35|16370.35|0
1588256100000|2020-04-30 14:15:00|16390.19|16390.19|16359.19|16359.19|16395.94|16395.94|16352.35|16352.35|0
1588256400000|2020-04-30 14:20:00|16362.03|16362.03|16338.71|16338.71|16366.26|16366.26|16333.62|16333.62|0
1588256700000|2020-04-30 14:25:00|16339.42|16339.42|16348.24|16348.24|16358.48|16358.48|16334.1|16334.1|0
1588257000000|2020-04-30 14:30:00|16348.73|16348.73|16341.28|16341.28|16354.4|16354.4|16336.64|16336.64|0
1588257300000|2020-04-30 14:35:00|16338.44|16338.44|16330.95|16330.95|16355.61|16355.61|16321.97|16321.97|0
1588257600000|2020-04-30 14:40:00|16330.74|16330.74|16285.11|16285.11|16330.74|16330.74|16280.76|16280.76|0
1588257900000|2020-04-30 14:45:00|16285.84|16285.84|16290.85|16290.85|16291.06|16291.06|16258.49|16258.49|0
1588258200000|2020-04-30 14:50:00|16292.32|16292.32|16335.1|16335.1|16340.96|16340.96|16291.95|16291.95|0
1588258500000|2020-04-30 14:55:00|16337.94|16337.94|16333.43|16333.43|16370.81|16370.81|16328.19|16328.19|0
1588258800000|2020-04-30 15:00:00|16334.15|16334.15|16406.81|16406.81|16410.73|16410.73|16332.23|16332.23|0
1588259100000|2020-04-30 15:05:00|16406.53|16406.53|16358.62|16358.62|16408.44|16408.44|16358.62|16358.62|0
1588259400000|2020-04-30 15:10:00|16364.3|16364.3|16391.18|16391.18|16398.82|16398.82|16334.78|16334.78|0
1588259700000|2020-04-30 15:15:00|16396.85|16396.85|16382.72|16382.72|16401.47|16401.47|16381.73|16381.73|0
1588260000000|2020-04-30 15:20:00|16382.21|16382.21|16365.78|16365.78|16382.6|16382.6|16348.64|16348.64|0
1588260300000|2020-04-30 15:25:00|16364.45|16364.45|16353.51|16353.51|16376.98|16376.98|16346.02|16346.02|0
1588317300000|2020-05-01 07:15:00|16164.94|16164.94|16185.91|16185.91|16185.91|16185.91|16155.23|16155.23|0
1588317600000|2020-05-01 07:20:00|16186.28|16186.28|16188.56|16188.56|16193.75|16193.75|16171.42|16171.42|0
1588317900000|2020-05-01 07:25:00|16192.46|16192.46|16200.75|16200.75|16219.83|16219.83|16190.48|16190.48|0
1588318200000|2020-05-01 07:30:00|16200.22|16200.22|16139.81|16139.81|16200.68|16200.68|16139.81|16139.81|0
1588318500000|2020-05-01 07:35:00|16139.21|16139.21|16175.75|16175.75|16177.11|16177.11|16137.97|16137.97|0
1588318800000|2020-05-01 07:40:00|16175.44|16175.44|16207.55|16207.55|16210.84|16210.84|16156.07|16156.07|0
1588319100000|2020-05-01 07:45:00|16206.59|16206.59|16210.4|16210.4|16230.47|16230.47|16204.72|16204.72|0
1588319400000|2020-05-01 07:50:00|16211|16211|16216.54|16216.54|16226.59|16226.59|16209.98|16209.98|0
1588319700000|2020-05-01 07:55:00|16217.27|16217.27|16200.47|16200.47|16217.27|16217.27|16187.97|16187.97|0
1588320000000|2020-05-01 08:00:00|16203.31|16203.31|16231.34|16231.34|16231.34|16231.34|16202.16|16202.16|0
1588320300000|2020-05-01 08:05:00|16230.62|16230.62|16264.35|16264.35|16264.35|16264.35|16227.37|16227.37|0
1588320600000|2020-05-01 08:10:00|16264.87|16264.87|16268.66|16268.66|16269.15|16269.15|16254.71|16254.71|0
1588320900000|2020-05-01 08:15:00|16268.54|16268.54|16307.72|16307.72|16307.72|16307.72|16262.76|16262.76|0
1588321200000|2020-05-01 08:20:00|16307.82|16307.82|16338.67|16338.67|16340.93|16340.93|16307.82|16307.82|0
1588321500000|2020-05-01 08:25:00|16337.24|16337.24|16368.68|16368.68|16368.68|16368.68|16337.24|16337.24|0
1588321800000|2020-05-01 08:30:00|16369.52|16369.52|16375.45|16375.45|16388.34|16388.34|16369.52|16369.52|0
1588322100000|2020-05-01 08:35:00|16372.81|16372.81|16382|16382|16382|16382|16366.87|16366.87|0
1588322400000|2020-05-01 08:40:00|16381.18|16381.18|16381.61|16381.61|16392.42|16392.42|16362.86|16362.86|0
1588322700000|2020-05-01 08:45:00|16382.34|16382.34|16357.13|16357.13|16384.34|16384.34|16354.68|16354.68|0
1588323000000|2020-05-01 08:50:00|16358.45|16358.45|16356.61|16356.61|16372.85|16372.85|16354.22|16354.22|0
1588323300000|2020-05-01 08:55:00|16355.69|16355.69|16361.89|16361.89|16361.89|16361.89|16334.16|16334.16|0
1588323600000|2020-05-01 09:00:00|16362.25|16362.25|16343.82|16343.82|16362.25|16362.25|16333.26|16333.26|0
1588323900000|2020-05-01 09:05:00|16344.56|16344.56|16328.1|16328.1|16355.97|16355.97|16328.1|16328.1|0
1588324200000|2020-05-01 09:10:00|16331.44|16331.44|16332.21|16332.21|16341.76|16341.76|16328.34|16328.34|0
1588324500000|2020-05-01 09:15:00|16333.41|16333.41|16322.82|16322.82|16333.41|16333.41|16319.97|16319.97|0
1588324800000|2020-05-01 09:20:00|16322.58|16322.58|16323.65|16323.65|16329.31|16329.31|16319.11|16319.11|0
1588325100000|2020-05-01 09:25:00|16324.32|16324.32|16348.14|16348.14|16351.23|16351.23|16324.32|16324.32|0
1588325400000|2020-05-01 09:30:00|16350.52|16350.52|16348.55|16348.55|16362.26|16362.26|16344.97|16344.97|0
1588325700000|2020-05-01 09:35:00|16351.38|16351.38|16384.6|16384.6|16389.37|16389.37|16345.71|16345.71|0
1588326000000|2020-05-01 09:40:00|16393.11|16393.11|16424.74|16424.74|16424.74|16424.74|16393.11|16393.11|0
1588326300000|2020-05-01 09:45:00|16430.42|16430.42|16432.26|16432.26|16433.15|16433.15|16421.34|16421.34|0
1588326600000|2020-05-01 09:50:00|16429.42|16429.42|16417.25|16417.25|16431.07|16431.07|16412.21|16412.21|0
1588326900000|2020-05-01 09:55:00|16417.13|16417.13|16404.85|16404.85|16421.89|16421.89|16402.52|16402.52|0
1588327200000|2020-05-01 10:00:00|16404.32|16404.32|16391.41|16391.41|16407.89|16407.89|16390.32|16390.32|0
1588327500000|2020-05-01 10:05:00|16390.61|16390.61|16377.06|16377.06|16390.61|16390.61|16370.95|16370.95|0
1588327800000|2020-05-01 10:10:00|16377.55|16377.55|16404.73|16404.73|16404.73|16404.73|16377.55|16377.55|0
1588328100000|2020-05-01 10:15:00|16404.49|16404.49|16420.95|16420.95|16426.63|16426.63|16403.41|16403.41|0
1588328400000|2020-05-01 10:20:00|16420.59|16420.59|16409.9|16409.9|16421.06|16421.06|16407.25|16407.25|0
1588328700000|2020-05-01 10:25:00|16410.16|16410.16|16431.35|16431.35|16431.35|16431.35|16409.35|16409.35|0
1588329000000|2020-05-01 10:30:00|16432.07|16432.07|16440.36|16440.36|16440.36|16440.36|16424.35|16424.35|0
1588329300000|2020-05-01 10:35:00|16441.15|16441.15|16444.39|16444.39|16450.18|16450.18|16441.15|16441.15|0
1588329600000|2020-05-01 10:40:00|16444.65|16444.65|16465.2|16465.2|16466.37|16466.37|16444.65|16444.65|0
1588329900000|2020-05-01 10:45:00|16463.88|16463.88|16477.67|16477.67|16483.97|16483.97|16463.88|16463.88|0
1588330200000|2020-05-01 10:50:00|16474.84|16474.84|16471.2|16471.2|16481.78|16481.78|16471.2|16471.2|0
1588330500000|2020-05-01 10:55:00|16471.48|16471.48|16496.36|16496.36|16496.36|16496.36|16463.18|16463.18|0
1588330800000|2020-05-01 11:00:00|16499.2|16499.2|16486.98|16486.98|16511.62|16511.62|16483.47|16483.47|0
1588331100000|2020-05-01 11:05:00|16486.01|16486.01|16488.03|16488.03|16493.21|16493.21|16478.1|16478.1|0
1588331400000|2020-05-01 11:10:00|16490.87|16490.87|16516.57|16516.57|16524.49|16524.49|16488.03|16488.03|0
1588331700000|2020-05-01 11:15:00|16516.77|16516.77|16545.41|16545.41|16545.53|16545.53|16513.64|16513.64|0
1588332000000|2020-05-01 11:20:00|16544.62|16544.62|16536.67|16536.67|16550.3|16550.3|16533.83|16533.83|0
1588332300000|2020-05-01 11:25:00|16535.76|16535.76|16538.76|16538.76|16547.16|16547.16|16535.76|16535.76|0
1588332600000|2020-05-01 11:30:00|16536.6|16536.6|16515|16515|16537.4|16537.4|16515|16515|0
1588332900000|2020-05-01 11:35:00|16516.2|16516.2|16530.7|16530.7|16536.4|16536.4|16515.9|16515.9|0
1588333200000|2020-05-01 11:40:00|16525|16525|16493.3|16493.3|16526.9|16526.9|16491.8|16491.8|0
1588333500000|2020-05-01 11:45:00|16493.9|16493.9|16497.8|16497.8|16504.3|16504.3|16481.2|16481.2|0
1588333800000|2020-05-01 11:50:00|16497.6|16497.6|16489.7|16489.7|16502|16502|16489.7|16489.7|0
1588334100000|2020-05-01 11:55:00|16495.3|16495.3|16508.8|16508.8|16508.8|16508.8|16495.3|16495.3|0
1588334400000|2020-05-01 12:00:00|16510.2|16510.2|16518.3|16518.3|16523.8|16523.8|16509.9|16509.9|0
1588334700000|2020-05-01 12:05:00|16517.3|16517.3|16546.4|16546.4|16555.2|16555.2|16505.4|16505.4|0
1588335000000|2020-05-01 12:10:00|16554.9|16554.9|16546.9|16546.9|16560.2|16560.2|16546.9|16546.9|0
1588335300000|2020-05-01 12:15:00|16545.5|16545.5|16547.9|16547.9|16550.1|16550.1|16542|16542|0
1588335600000|2020-05-01 12:20:00|16547.2|16547.2|16549.9|16549.9|16549.9|16549.9|16545.7|16545.7|0
1588335900000|2020-05-01 12:25:00|16549.8|16549.8|16552.2|16552.2|16554.8|16554.8|16543.5|16543.5|0
1588336200000|2020-05-01 12:30:00|16549.4|16549.4|16560.4|16560.4|16568.7|16568.7|16546.5|16546.5|0
1588336500000|2020-05-01 12:35:00|16561.1|16561.1|16553.8|16553.8|16566.2|16566.2|16544.5|16544.5|0
1588336800000|2020-05-01 12:40:00|16553.5|16553.5|16551.5|16551.5|16560.8|16560.8|16550.9|16550.9|0
1588337100000|2020-05-01 12:45:00|16548.6|16548.6|16516.9|16516.9|16548.6|16548.6|16516.9|16516.9|0
1588337400000|2020-05-01 12:50:00|16517.2|16517.2|16527.2|16527.2|16527.3|16527.3|16513|16513|0
1588337700000|2020-05-01 12:55:00|16527.9|16527.9|16520.3|16520.3|16532.2|16532.2|16520.3|16520.3|0
1588338000000|2020-05-01 13:00:00|16520.1|16520.1|16520.8|16520.8|16522.1|16522.1|16518.7|16518.7|0
1588338300000|2020-05-01 13:05:00|16520.5|16520.5|16514|16514|16526.8|16526.8|16507.5|16507.5|0
1588338600000|2020-05-01 13:10:00|16516.8|16516.8|16519.9|16519.9|16530.8|16530.8|16516.3|16516.3|0
1588338900000|2020-05-01 13:15:00|16522.7|16522.7|16498.5|16498.5|16524.1|16524.1|16497.8|16497.8|0
1588339200000|2020-05-01 13:20:00|16498.8|16498.8|16486.8|16486.8|16518.7|16518.7|16481.1|16481.1|0
1588339500000|2020-05-01 13:25:00|16492.5|16492.5|16497.4|16497.4|16505.2|16505.2|16477.6|16477.6|0
1588339800000|2020-05-01 13:30:00|16494.5|16494.5|16483|16483|16509.1|16509.1|16483|16483|0
1588340100000|2020-05-01 13:35:00|16482.7|16482.7|16479.1|16479.1|16488.6|16488.6|16473.6|16473.6|0
1588340400000|2020-05-01 13:40:00|16480|16480|16457|16457|16486.4|16486.4|16457|16457|0
1588340700000|2020-05-01 13:45:00|16455.6|16455.6|16435.4|16435.4|16459.5|16459.5|16433|16433|0
1588341000000|2020-05-01 13:50:00|16435.7|16435.7|16366.8|16366.8|16437.7|16437.7|16363.9|16363.9|0
1588341300000|2020-05-01 13:55:00|16367.1|16367.1|16396.9|16396.9|16396.9|16396.9|16367.1|16367.1|0
1588341600000|2020-05-01 14:00:00|16400.4|16400.4|16433.4|16433.4|16436.5|16436.5|16391.4|16391.4|0
1588341900000|2020-05-01 14:05:00|16433.9|16433.9|16425|16425|16446.7|16446.7|16425|16425|0
1588342200000|2020-05-01 14:10:00|16422.1|16422.1|16399|16399|16428.5|16428.5|16399|16399|0
1588342500000|2020-05-01 14:15:00|16397.9|16397.9|16394.4|16394.4|16402.1|16402.1|16379.9|16379.9|0
1588342800000|2020-05-01 14:20:00|16391.6|16391.6|16381.9|16381.9|16400.7|16400.7|16381.9|16381.9|0
1588343100000|2020-05-01 14:25:00|16383.2|16383.2|16405.8|16405.8|16409.3|16409.3|16383.2|16383.2|0
1588343400000|2020-05-01 14:30:00|16406.3|16406.3|16396.8|16396.8|16406.3|16406.3|16384.8|16384.8|0
1588343700000|2020-05-01 14:35:00|16395.7|16395.7|16381.9|16381.9|16403|16403|16377|16377|0
1588344000000|2020-05-01 14:40:00|16379|16379|16398.8|16398.8|16401.8|16401.8|16379|16379|0
1588344300000|2020-05-01 14:45:00|16401.6|16401.6|16361.5|16361.5|16404.6|16404.6|16361.5|16361.5|0
1588344600000|2020-05-01 14:50:00|16361.7|16361.7|16345.6|16345.6|16367.2|16367.2|16342.8|16342.8|0
1588344900000|2020-05-01 14:55:00|16351.3|16351.3|16334.8|16334.8|16353.6|16353.6|16334.8|16334.8|0
1588345200000|2020-05-01 15:00:00|16332|16332|16343.8|16343.8|16356.1|16356.1|16328.6|16328.6|0
1588345500000|2020-05-01 15:05:00|16344.5|16344.5|16343|16343|16350.2|16350.2|16342.6|16342.6|0
1588345800000|2020-05-01 15:10:00|16344.8|16344.8|16327.9|16327.9|16344.8|16344.8|16321.4|16321.4|0
1588346100000|2020-05-01 15:15:00|16329|16329|16307.1|16307.1|16348.4|16348.4|16307.1|16307.1|0
1588346400000|2020-05-01 15:20:00|16306.9|16306.9|16312.8|16312.8|16312.8|16312.8|16281.9|16281.9|0
1588346700000|2020-05-01 15:25:00|16313.2|16313.2|16331.9|16331.9|16360.6|16360.6|16313.2|16313.2|0
1588576500000|2020-05-04 07:15:00|16309.84|16309.84|16262.81|16262.81|16334.08|16334.08|16262.81|16262.81|0
1588576800000|2020-05-04 07:20:00|16259.97|16259.97|16288.96|16288.96|16298.06|16298.06|16257.87|16257.87|0
1588577100000|2020-05-04 07:25:00|16289.74|16289.74|16351.52|16351.52|16354.57|16354.57|16287.6|16287.6|0
1588577400000|2020-05-04 07:30:00|16354.36|16354.36|16342.09|16342.09|16366.26|16366.26|16321.77|16321.77|0
1588577700000|2020-05-04 07:35:00|16342.43|16342.43|16374.44|16374.44|16374.44|16374.44|16328.68|16328.68|0
1588578000000|2020-05-04 07:40:00|16374.55|16374.55|16430.19|16430.19|16443.64|16443.64|16368.73|16368.73|0
1588578300000|2020-05-04 07:45:00|16429.48|16429.48|16407.82|16407.82|16439.12|16439.12|16403.82|16403.82|0
1588578600000|2020-05-04 07:50:00|16407.34|16407.34|16396.5|16396.5|16407.34|16407.34|16378.77|16378.77|0
1588578900000|2020-05-04 07:55:00|16398.65|16398.65|16414.68|16414.68|16443.88|16443.88|16396.27|16396.27|0
1588579200000|2020-05-04 08:00:00|16416.5|16416.5|16431.96|16431.96|16433.99|16433.99|16404.96|16404.96|0
1588579500000|2020-05-04 08:05:00|16430.9|16430.9|16450.79|16450.79|16458.86|16458.86|16430.9|16430.9|0
1588579800000|2020-05-04 08:10:00|16451.3|16451.3|16441.31|16441.31|16469.81|16469.81|16440.24|16440.24|0
1588580100000|2020-05-04 08:15:00|16441.11|16441.11|16425.46|16425.46|16443.32|16443.32|16422.49|16422.49|0
1588580400000|2020-05-04 08:20:00|16424.75|16424.75|16450.71|16450.71|16460|16460|16410.18|16410.18|0
1588580700000|2020-05-04 08:25:00|16449.73|16449.73|16487.01|16487.01|16492.18|16492.18|16444.9|16444.9|0
1588581000000|2020-05-04 08:30:00|16486.28|16486.28|16436.3|16436.3|16486.28|16486.28|16434.15|16434.15|0
1588581300000|2020-05-04 08:35:00|16435.58|16435.58|16455.88|16455.88|16456.09|16456.09|16435.58|16435.58|0
1588581600000|2020-05-04 08:40:00|16457.25|16457.25|16455.6|16455.6|16484.92|16484.92|16455.6|16455.6|0
1588581900000|2020-05-04 08:45:00|16457.34|16457.34|16471.78|16471.78|16482.19|16482.19|16457.34|16457.34|0
1588582200000|2020-05-04 08:50:00|16471.58|16471.58|16431.86|16431.86|16471.58|16471.58|16426.41|16426.41|0
1588582500000|2020-05-04 08:55:00|16431.14|16431.14|16430.43|16430.43|16453.6|16453.6|16427.59|16427.59|0
1588582800000|2020-05-04 09:00:00|16429.97|16429.97|16421.04|16421.04|16436.02|16436.02|16407.83|16407.83|0
1588583100000|2020-05-04 09:05:00|16418.2|16418.2|16422.71|16422.71|16429.57|16429.57|16412.27|16412.27|0
1588583400000|2020-05-04 09:10:00|16422.19|16422.19|16408.71|16408.71|16433.36|16433.36|16404.32|16404.32|0
1588583700000|2020-05-04 09:15:00|16407.24|16407.24|16390.96|16390.96|16411.17|16411.17|16382.44|16382.44|0
1588584000000|2020-05-04 09:20:00|16393.79|16393.79|16357.85|16357.85|16396.9|16396.9|16357.85|16357.85|0
1588584300000|2020-05-04 09:25:00|16356.26|16356.26|16373.7|16373.7|16373.7|16373.7|16351.31|16351.31|0
1588584600000|2020-05-04 09:30:00|16373.81|16373.81|16357.16|16357.16|16387.9|16387.9|16348.21|16348.21|0
1588584900000|2020-05-04 09:35:00|16357.56|16357.56|16360.45|16360.45|16365.42|16365.42|16352.71|16352.71|0
1588585200000|2020-05-04 09:40:00|16361.24|16361.24|16366.83|16366.83|16368.26|16368.26|16350.12|16350.12|0
1588585500000|2020-05-04 09:45:00|16366.93|16366.93|16419.25|16419.25|16419.25|16419.25|16366.83|16366.83|0
1588585800000|2020-05-04 09:50:00|16420.36|16420.36|16421.49|16421.49|16435.05|16435.05|16418.97|16418.97|0
1588586100000|2020-05-04 09:55:00|16421.23|16421.23|16424.12|16424.12|16425.79|16425.79|16410.14|16410.14|0
1588586400000|2020-05-04 10:00:00|16422.69|16422.69|16379.11|16379.11|16432.01|16432.01|16374.13|16374.13|0
1588586700000|2020-05-04 10:05:00|16379.85|16379.85|16359.88|16359.88|16388.83|16388.83|16352.77|16352.77|0
1588587000000|2020-05-04 10:10:00|16359.48|16359.48|16374.62|16374.62|16374.62|16374.62|16355.06|16355.06|0
1588587300000|2020-05-04 10:15:00|16375.73|16375.73|16390.8|16390.8|16392.83|16392.83|16374.72|16374.72|0
1588587600000|2020-05-04 10:20:00|16387.96|16387.96|16384.81|16384.81|16388.75|16388.75|16369|16369|0
1588587900000|2020-05-04 10:25:00|16383.42|16383.42|16378.91|16378.91|16396.17|16396.17|16373.63|16373.63|0
1588588200000|2020-05-04 10:30:00|16379.17|16379.17|16397.23|16397.23|16411.66|16411.66|16379.17|16379.17|0
1588588500000|2020-05-04 10:35:00|16398.14|16398.14|16373.83|16373.83|16398.14|16398.14|16367.25|16367.25|0
1588588800000|2020-05-04 10:40:00|16370.52|16370.52|16407.49|16407.49|16413.16|16413.16|16361.95|16361.95|0
1588589100000|2020-05-04 10:45:00|16406.7|16406.7|16415.52|16415.52|16423.03|16423.03|16395.27|16395.27|0
1588589400000|2020-05-04 10:50:00|16416.63|16416.63|16407.75|16407.75|16420.63|16420.63|16406.77|16406.77|0
1588589700000|2020-05-04 10:55:00|16409.63|16409.63|16410.92|16410.92|16419.94|16419.94|16400.87|16400.87|0
1588590000000|2020-05-04 11:00:00|16411.18|16411.18|16391.95|16391.95|16412.98|16412.98|16388.35|16388.35|0
1588590300000|2020-05-04 11:05:00|16392.19|16392.19|16401.06|16401.06|16414.67|16414.67|16389.35|16389.35|0
1588590600000|2020-05-04 11:10:00|16400.35|16400.35|16410.72|16410.72|16413.56|16413.56|16389.96|16389.96|0
1588590900000|2020-05-04 11:15:00|16407.89|16407.89|16429.45|16429.45|16429.45|16429.45|16405.74|16405.74|0
1588591200000|2020-05-04 11:20:00|16430.51|16430.51|16403.53|16403.53|16431.01|16431.01|16397.07|16397.07|0
1588591500000|2020-05-04 11:25:00|16403.84|16403.84|16417.93|16417.93|16423.05|16423.05|16398.97|16398.97|0
1588591800000|2020-05-04 11:30:00|16420.74|16420.74|16430.27|16430.27|16441.69|16441.69|16420.74|16420.74|0
1588592100000|2020-05-04 11:35:00|16431.27|16431.27|16440.94|16440.94|16446.48|16446.48|16427.65|16427.65|0
1588592400000|2020-05-04 11:40:00|16441.3|16441.3|16437.47|16437.47|16448.2|16448.2|16429.99|16429.99|0
1588592700000|2020-05-04 11:45:00|16437.67|16437.67|16442.2|16442.2|16449.02|16449.02|16434.79|16434.79|0
1588593000000|2020-05-04 11:50:00|16442.72|16442.72|16441.39|16441.39|16445.81|16445.81|16423.52|16423.52|0
1588593300000|2020-05-04 11:55:00|16441.6|16441.6|16428.82|16428.82|16443.71|16443.71|16428.82|16428.82|0
1588593600000|2020-05-04 12:00:00|16428.45|16428.45|16395.02|16395.02|16428.45|16428.45|16390.35|16390.35|0
1588593900000|2020-05-04 12:05:00|16392.18|16392.18|16402.1|16402.1|16406.49|16406.49|16389.99|16389.99|0
1588594200000|2020-05-04 12:10:00|16403.92|16403.92|16437.83|16437.83|16437.83|16437.83|16403.92|16403.92|0
1588594500000|2020-05-04 12:15:00|16438.11|16438.11|16430.25|16430.25|16440.42|16440.42|16424.29|16424.29|0
1588594800000|2020-05-04 12:20:00|16429.98|16429.98|16406.69|16406.69|16430.25|16430.25|16406.69|16406.69|0
1588595100000|2020-05-04 12:25:00|16406.96|16406.96|16419.95|16419.95|16428.32|16428.32|16406.96|16406.96|0
1588595400000|2020-05-04 12:30:00|16419.05|16419.05|16417.52|16417.52|16425.25|16425.25|16411.07|16411.07|0
1588595700000|2020-05-04 12:35:00|16417.77|16417.77|16388.02|16388.02|16417.77|16417.77|16386.1|16386.1|0
1588596000000|2020-05-04 12:40:00|16390.85|16390.85|16392.92|16392.92|16400.62|16400.62|16383.6|16383.6|0
1588596300000|2020-05-04 12:45:00|16395.76|16395.76|16365.18|16365.18|16398.91|16398.91|16363.63|16363.63|0
1588596600000|2020-05-04 12:50:00|16365.45|16365.45|16342.1|16342.1|16366.58|16366.58|16337.57|16337.57|0
1588596900000|2020-05-04 12:55:00|16341|16341|16334.54|16334.54|16346.78|16346.78|16324.06|16324.06|0
1588597200000|2020-05-04 13:00:00|16334.09|16334.09|16344.12|16344.12|16348.74|16348.74|16323.55|16323.55|0
1588597500000|2020-05-04 13:05:00|16341.28|16341.28|16348.01|16348.01|16351.79|16351.79|16337.5|16337.5|0
1588597800000|2020-05-04 13:10:00|16348.75|16348.75|16380.28|16380.28|16382.71|16382.71|16348.75|16348.75|0
1588598100000|2020-05-04 13:15:00|16380.04|16380.04|16350.17|16350.17|16380.67|16380.67|16347.47|16347.47|0
1588598400000|2020-05-04 13:20:00|16349.45|16349.45|16347.04|16347.04|16353.91|16353.91|16342.34|16342.34|0
1588598700000|2020-05-04 13:25:00|16345.68|16345.68|16337.05|16337.05|16361.05|16361.05|16333.13|16333.13|0
1588599000000|2020-05-04 13:30:00|16342.72|16342.72|16331.28|16331.28|16348.38|16348.38|16311.45|16311.45|0
1588599300000|2020-05-04 13:35:00|16331.17|16331.17|16324.42|16324.42|16334.55|16334.55|16320.22|16320.22|0
1588599600000|2020-05-04 13:40:00|16323.63|16323.63|16335.51|16335.51|16341.96|16341.96|16314.54|16314.54|0
1588599900000|2020-05-04 13:45:00|16335.25|16335.25|16346.36|16346.36|16355.57|16355.57|16321.86|16321.86|0
1588600200000|2020-05-04 13:50:00|16343.52|16343.52|16341.71|16341.71|16356.25|16356.25|16332.11|16332.11|0
1588600500000|2020-05-04 13:55:00|16342.26|16342.26|16335.17|16335.17|16343.9|16343.9|16322.88|16322.88|0
1588600800000|2020-05-04 14:00:00|16338.01|16338.01|16355.51|16355.51|16367.65|16367.65|16328.65|16328.65|0
1588601100000|2020-05-04 14:05:00|16356.04|16356.04|16326.79|16326.79|16370.62|16370.62|16326.79|16326.79|0
1588601400000|2020-05-04 14:10:00|16327.7|16327.7|16362.4|16362.4|16364.11|16364.11|16327.7|16327.7|0
1588601700000|2020-05-04 14:15:00|16362.14|16362.14|16384.8|16384.8|16399.91|16399.91|16358.39|16358.39|0
1588602000000|2020-05-04 14:20:00|16384.7|16384.7|16329.62|16329.62|16390.88|16390.88|16329.25|16329.25|0
1588602300000|2020-05-04 14:25:00|16332.46|16332.46|16341.17|16341.17|16345.7|16345.7|16323.41|16323.41|0
1588602600000|2020-05-04 14:30:00|16340.96|16340.96|16345.98|16345.98|16351|16351|16332.89|16332.89|0
1588602900000|2020-05-04 14:35:00|16343.15|16343.15|16352.97|16352.97|16352.97|16352.97|16327.73|16327.73|0
1588603200000|2020-05-04 14:40:00|16353.7|16353.7|16380.24|16380.24|16384.1|16384.1|16352.83|16352.83|0
1588603500000|2020-05-04 14:45:00|16380.61|16380.61|16390.93|16390.93|16396.68|16396.68|16367.38|16367.38|0
1588603800000|2020-05-04 14:50:00|16392.07|16392.07|16379.27|16379.27|16396.91|16396.91|16375.63|16375.63|0
1588604100000|2020-05-04 14:55:00|16376.43|16376.43|16372.1|16372.1|16392.25|16392.25|16371.64|16371.64|0
1588604400000|2020-05-04 15:00:00|16377.77|16377.77|16399.14|16399.14|16399.38|16399.38|16376.5|16376.5|0
1588604700000|2020-05-04 15:05:00|16398.94|16398.94|16396.77|16396.77|16409.1|16409.1|16395.82|16395.82|0
1588605000000|2020-05-04 15:10:00|16393.94|16393.94|16390.01|16390.01|16418.37|16418.37|16380.29|16380.29|0
1588605300000|2020-05-04 15:15:00|16392.85|16392.85|16414.13|16414.13|16423.21|16423.21|16392.85|16392.85|0
1588605600000|2020-05-04 15:20:00|16414.24|16414.24|16401.53|16401.53|16417.44|16417.44|16386.81|16386.81|0
1588605900000|2020-05-04 15:25:00|16401.81|16401.81|16370.28|16370.28|16404.75|16404.75|16359.86|16359.86|0
1588662900000|2020-05-05 07:15:00|16457.67|16457.67|16397.26|16397.26|16460.13|16460.13|16395.38|16395.38|0
1588663200000|2020-05-05 07:20:00|16397.86|16397.86|16410.59|16410.59|16416.35|16416.35|16393.13|16393.13|0
1588663500000|2020-05-05 07:25:00|16411.33|16411.33|16420.69|16420.69|16420.8|16420.8|16380.65|16380.65|0
1588663800000|2020-05-05 07:30:00|16421.81|16421.81|16418.47|16418.47|16436.13|16436.13|16400.33|16400.33|0
1588664100000|2020-05-05 07:35:00|16415.63|16415.63|16412.83|16412.83|16418.09|16418.09|16381.8|16381.8|0
1588664400000|2020-05-05 07:40:00|16409.99|16409.99|16417.05|16417.05|16425.25|16425.25|16406.42|16406.42|0
1588664700000|2020-05-05 07:45:00|16417.32|16417.32|16420.48|16420.48|16426.42|16426.42|16409.66|16409.66|0
1588665000000|2020-05-05 07:50:00|16419.68|16419.68|16414.52|16414.52|16436.48|16436.48|16411.96|16411.96|0
1588665300000|2020-05-05 07:55:00|16411.68|16411.68|16391.61|16391.61|16416.25|16416.25|16388.51|16388.51|0
1588665600000|2020-05-05 08:00:00|16391.35|16391.35|16388.07|16388.07|16391.35|16391.35|16367.18|16367.18|0
1588665900000|2020-05-05 08:05:00|16386.23|16386.23|16413.77|16413.77|16416|16416|16376.22|16376.22|0
1588666200000|2020-05-05 08:10:00|16413.53|16413.53|16410.34|16410.34|16448.74|16448.74|16407.91|16407.91|0
1588666500000|2020-05-05 08:15:00|16409.88|16409.88|16396.47|16396.47|16409.88|16409.88|16364.9|16364.9|0
1588666800000|2020-05-05 08:20:00|16395.8|16395.8|16446.3|16446.3|16467.44|16467.44|16391.92|16391.92|0
1588667100000|2020-05-05 08:25:00|16443.46|16443.46|16455|16455|16471.21|16471.21|16443.24|16443.24|0
1588667400000|2020-05-05 08:30:00|16454.27|16454.27|16381.72|16381.72|16454.27|16454.27|16373.8|16373.8|0
1588667700000|2020-05-05 08:35:00|16382.43|16382.43|16366.65|16366.65|16396.84|16396.84|16356.11|16356.11|0
1588668000000|2020-05-05 08:40:00|16360.97|16360.97|16349.78|16349.78|16363.84|16363.84|16310.49|16310.49|0
1588668300000|2020-05-05 08:45:00|16348.68|16348.68|16303.8|16303.8|16348.68|16348.68|16301.78|16301.78|0
1588668600000|2020-05-05 08:50:00|16303.46|16303.46|16307.73|16307.73|16327.04|16327.04|16293.71|16293.71|0
1588668900000|2020-05-05 08:55:00|16307.61|16307.61|16273.52|16273.52|16307.61|16307.61|16273.52|16273.52|0
1588669200000|2020-05-05 09:00:00|16272.99|16272.99|16304.76|16304.76|16314.09|16314.09|16266.6|16266.6|0
1588669500000|2020-05-05 09:05:00|16306.08|16306.08|16331.3|16331.3|16331.3|16331.3|16303.04|16303.04|0
1588669800000|2020-05-05 09:10:00|16331.61|16331.61|16317.64|16317.64|16333.75|16333.75|16312.02|16312.02|0
1588670100000|2020-05-05 09:15:00|16317.27|16317.27|16316.53|16316.53|16339.13|16339.13|16314.63|16314.63|0
1588670400000|2020-05-05 09:20:00|16319.37|16319.37|16295.3|16295.3|16321.16|16321.16|16289.63|16289.63|0
1588670700000|2020-05-05 09:25:00|16295.19|16295.19|16297.24|16297.24|16300.22|16300.22|16267.52|16267.52|0
1588671000000|2020-05-05 09:30:00|16295.44|16295.44|16313.99|16313.99|16313.99|16313.99|16287.81|16287.81|0
1588671300000|2020-05-05 09:35:00|16313.76|16313.76|16311.71|16311.71|16315.7|16315.7|16290.99|16290.99|0
1588671600000|2020-05-05 09:40:00|16317.39|16317.39|16342|16342|16342|16342|16312.31|16312.31|0
1588671900000|2020-05-05 09:45:00|16342.24|16342.24|16348.19|16348.19|16359.66|16359.66|16341.71|16341.71|0
1588672200000|2020-05-05 09:50:00|16347.46|16347.46|16338.14|16338.14|16352.74|16352.74|16338.05|16338.05|0
1588672500000|2020-05-05 09:55:00|16337.9|16337.9|16356.43|16356.43|16356.43|16356.43|16336.11|16336.11|0
1588672800000|2020-05-05 10:00:00|16356.07|16356.07|16358.14|16358.14|16363.3|16363.3|16349.32|16349.32|0
1588673100000|2020-05-05 10:05:00|16355.3|16355.3|16355.8|16355.8|16359.41|16359.41|16344.62|16344.62|0
1588673400000|2020-05-05 10:10:00|16358.64|16358.64|16345.78|16345.78|16364.81|16364.81|16339.74|16339.74|0
1588673700000|2020-05-05 10:15:00|16345.25|16345.25|16340.41|16340.41|16346.36|16346.36|16336.99|16336.99|0
1588674000000|2020-05-05 10:20:00|16340.86|16340.86|16334.71|16334.71|16347.38|16347.38|16334.71|16334.71|0
1588674300000|2020-05-05 10:25:00|16337.55|16337.55|16336|16336|16350.51|16350.51|16333.83|16333.83|0
1588674600000|2020-05-05 10:30:00|16336.22|16336.22|16345.32|16345.32|16345.32|16345.32|16322.78|16322.78|0
1588674900000|2020-05-05 10:35:00|16345.21|16345.21|16342.91|16342.91|16345.21|16345.21|16327.04|16327.04|0
1588675200000|2020-05-05 10:40:00|16342.46|16342.46|16360.79|16360.79|16364.12|16364.12|16342.24|16342.24|0
1588675500000|2020-05-05 10:45:00|16361.25|16361.25|16359.75|16359.75|16364.09|16364.09|16352.15|16352.15|0
1588675800000|2020-05-05 10:50:00|16361.04|16361.04|16370.29|16370.29|16372.95|16372.95|16361.04|16361.04|0
1588676100000|2020-05-05 10:55:00|16370.75|16370.75|16372.59|16372.59|16372.59|16372.59|16358.18|16358.18|0
1588676400000|2020-05-05 11:00:00|16374.74|16374.74|16373.87|16373.87|16391.51|16391.51|16371.75|16371.75|0
1588676700000|2020-05-05 11:05:00|16373.5|16373.5|16373.04|16373.04|16381.45|16381.45|16366.43|16366.43|0
1588677000000|2020-05-05 11:10:00|16372.77|16372.77|16390.24|16390.24|16391.9|16391.9|16371.74|16371.74|0
1588677300000|2020-05-05 11:15:00|16389.98|16389.98|16360.02|16360.02|16391.62|16391.62|16351.2|16351.2|0
1588677600000|2020-05-05 11:20:00|16361.72|16361.72|16346.54|16346.54|16365.61|16365.61|16346.54|16346.54|0
1588677900000|2020-05-05 11:25:00|16347.26|16347.26|16358.86|16358.86|16363.34|16363.34|16345.19|16345.19|0
1588678200000|2020-05-05 11:30:00|16359.38|16359.38|16366.68|16366.68|16374.12|16374.12|16357.35|16357.35|0
1588678500000|2020-05-05 11:35:00|16366.94|16366.94|16357.22|16357.22|16367.06|16367.06|16357.22|16357.22|0
1588678800000|2020-05-05 11:40:00|16357.32|16357.32|16341.86|16341.86|16357.32|16357.32|16336.62|16336.62|0
1588679100000|2020-05-05 11:45:00|16342.91|16342.91|16356.03|16356.03|16356.03|16356.03|16335.88|16335.88|0
1588679400000|2020-05-05 11:50:00|16357.14|16357.14|16358|16358|16375.73|16375.73|16356.77|16356.77|0
1588679700000|2020-05-05 11:55:00|16357.29|16357.29|16341.63|16341.63|16357.29|16357.29|16341.43|16341.43|0
1588680000000|2020-05-05 12:00:00|16342.09|16342.09|16364.44|16364.44|16364.9|16364.9|16342.05|16342.05|0
1588680300000|2020-05-05 12:05:00|16369.45|16369.45|16370.29|16370.29|16377.33|16377.33|16364.82|16364.82|0
1588680600000|2020-05-05 12:10:00|16370.74|16370.74|16368.69|16368.69|16375.91|16375.91|16358.21|16358.21|0
1588680900000|2020-05-05 12:15:00|16368.43|16368.43|16355.54|16355.54|16371.63|16371.63|16355.54|16355.54|0
1588681200000|2020-05-05 12:20:00|16356.07|16356.07|16348.8|16348.8|16368.2|16368.2|16348.34|16348.34|0
1588681500000|2020-05-05 12:25:00|16348.43|16348.43|16357.47|16357.47|16362.81|16362.81|16348.43|16348.43|0
1588681800000|2020-05-05 12:30:00|16357.83|16357.83|16342.53|16342.53|16358.75|16358.75|16334.58|16334.58|0
1588682100000|2020-05-05 12:35:00|16342.16|16342.16|16322.5|16322.5|16342.16|16342.16|16319.65|16319.65|0
1588682400000|2020-05-05 12:40:00|16322.4|16322.4|16339.83|16339.83|16341.67|16341.67|16322.4|16322.4|0
1588682700000|2020-05-05 12:45:00|16336.99|16336.99|16330.09|16330.09|16343.29|16343.29|16326|16326|0
1588683000000|2020-05-05 12:50:00|16330.2|16330.2|16340.51|16340.51|16350.29|16350.29|16327.75|16327.75|0
1588683300000|2020-05-05 12:55:00|16340.73|16340.73|16328.23|16328.23|16344.25|16344.25|16327.86|16327.86|0
1588683600000|2020-05-05 13:00:00|16326.68|16326.68|16320.6|16320.6|16327.43|16327.43|16313.83|16313.83|0
1588683900000|2020-05-05 13:05:00|16320.24|16320.24|16332.58|16332.58|16334.86|16334.86|16316.19|16316.19|0
1588684200000|2020-05-05 13:10:00|16332.38|16332.38|16317.18|16317.18|16333.81|16333.81|16290.07|16290.07|0
1588684500000|2020-05-05 13:15:00|16317.54|16317.54|16321|16321|16328.33|16328.33|16310.39|16310.39|0
1588684800000|2020-05-05 13:20:00|16323.84|16323.84|16317.98|16317.98|16332.93|16332.93|16311.1|16311.1|0
1588685100000|2020-05-05 13:25:00|16319.82|16319.82|16335.92|16335.92|16341.28|16341.28|16319.82|16319.82|0
1588685400000|2020-05-05 13:30:00|16333.08|16333.08|16320.21|16320.21|16333.08|16333.08|16303.42|16303.42|0
1588685700000|2020-05-05 13:35:00|16319.84|16319.84|16321.28|16321.28|16331.07|16331.07|16316.55|16316.55|0
1588686000000|2020-05-05 13:40:00|16321.48|16321.48|16322.39|16322.39|16332.42|16332.42|16314.7|16314.7|0
1588686300000|2020-05-05 13:45:00|16322.85|16322.85|16313.19|16313.19|16326.89|16326.89|16306.41|16306.41|0
1588686600000|2020-05-05 13:50:00|16316.03|16316.03|16307.02|16307.02|16324.12|16324.12|16305.7|16305.7|0
1588686900000|2020-05-05 13:55:00|16304.18|16304.18|16329.22|16329.22|16332.05|16332.05|16304.18|16304.18|0
1588687200000|2020-05-05 14:00:00|16329.67|16329.67|16310.11|16310.11|16330.6|16330.6|16310.11|16310.11|0
1588687500000|2020-05-05 14:05:00|16307.27|16307.27|16310.26|16310.26|16318.95|16318.95|16283.18|16283.18|0
1588687800000|2020-05-05 14:10:00|16313.1|16313.1|16295.03|16295.03|16313.66|16313.66|16288.61|16288.61|0
1588688100000|2020-05-05 14:15:00|16295.25|16295.25|16305.66|16305.66|16308.07|16308.07|16295.15|16295.15|0
1588688400000|2020-05-05 14:20:00|16307.02|16307.02|16293.96|16293.96|16310.9|16310.9|16293.96|16293.96|0
1588688700000|2020-05-05 14:25:00|16291.13|16291.13|16288.55|16288.55|16308.05|16308.05|16285.97|16285.97|0
1588689000000|2020-05-05 14:30:00|16289.99|16289.99|16310.93|16310.93|16310.93|16310.93|16289.99|16289.99|0
1588689300000|2020-05-05 14:35:00|16311.84|16311.84|16316.69|16316.69|16320.43|16320.43|16306|16306|0
1588689600000|2020-05-05 14:40:00|16316.96|16316.96|16296.25|16296.25|16316.96|16316.96|16276.95|16276.95|0
1588689900000|2020-05-05 14:45:00|16302.33|16302.33|16301.98|16301.98|16305.72|16305.72|16283.15|16283.15|0
1588690200000|2020-05-05 14:50:00|16302.25|16302.25|16288.62|16288.62|16303.52|16303.52|16281.05|16281.05|0
1588690500000|2020-05-05 14:55:00|16289.15|16289.15|16299.95|16299.95|16308.51|16308.51|16286.31|16286.31|0
1588690800000|2020-05-05 15:00:00|16300.32|16300.32|16306.96|16306.96|16311.04|16311.04|16300.32|16300.32|0
1588691100000|2020-05-05 15:05:00|16304.12|16304.12|16319.27|16319.27|16322.65|16322.65|16294.7|16294.7|0
1588691400000|2020-05-05 15:10:00|16319.64|16319.64|16295.69|16295.69|16319.64|16319.64|16291.17|16291.17|0
1588691700000|2020-05-05 15:15:00|16296.09|16296.09|16285.83|16285.83|16300.12|16300.12|16272.02|16272.02|0
1588692000000|2020-05-05 15:20:00|16286.74|16286.74|16291.4|16291.4|16303.03|16303.03|16283.05|16283.05|0
1588692300000|2020-05-05 15:25:00|16292.22|16292.22|16290.99|16290.99|16300.18|16300.18|16269.47|16269.47|0
1588749300000|2020-05-06 07:15:00|16255.36|16255.36|16305.41|16305.41|16307.51|16307.51|16255.36|16255.36|0
1588749600000|2020-05-06 07:20:00|16306.14|16306.14|16316.17|16316.17|16329.86|16329.86|16284.58|16284.58|0
1588749900000|2020-05-06 07:25:00|16317.6|16317.6|16329.83|16329.83|16335.33|16335.33|16299.81|16299.81|0
1588750200000|2020-05-06 07:30:00|16329.37|16329.37|16283.36|16283.36|16331.35|16331.35|16283.36|16283.36|0
1588750500000|2020-05-06 07:35:00|16289.04|16289.04|16309.53|16309.53|16314.99|16314.99|16287.2|16287.2|0
1588750800000|2020-05-06 07:40:00|16308.16|16308.16|16307.92|16307.92|16319.36|16319.36|16302.26|16302.26|0
1588751100000|2020-05-06 07:45:00|16308.37|16308.37|16337.3|16337.3|16355.69|16355.69|16307.46|16307.46|0
1588751400000|2020-05-06 07:50:00|16336.81|16336.81|16363.48|16363.48|16366.23|16366.23|16323.5|16323.5|0
1588751700000|2020-05-06 07:55:00|16362.99|16362.99|16324.71|16324.71|16362.99|16362.99|16323.42|16323.42|0
1588752000000|2020-05-06 08:00:00|16324.18|16324.18|16347.49|16347.49|16357.02|16357.02|16323.73|16323.73|0
1588752300000|2020-05-06 08:05:00|16345.22|16345.22|16378.18|16378.18|16378.18|16378.18|16340.61|16340.61|0
1588752600000|2020-05-06 08:10:00|16375.34|16375.34|16391.09|16391.09|16398.02|16398.02|16370.37|16370.37|0
1588752900000|2020-05-06 08:15:00|16391.88|16391.88|16391.92|16391.92|16391.92|16391.92|16366.64|16366.64|0
1588753200000|2020-05-06 08:20:00|16392.16|16392.16|16405.42|16405.42|16421.44|16421.44|16392.16|16392.16|0
1588753500000|2020-05-06 08:25:00|16402.69|16402.69|16388.88|16388.88|16405.21|16405.21|16386.04|16386.04|0
1588753800000|2020-05-06 08:30:00|16386.04|16386.04|16381.55|16381.55|16386.71|16386.71|16356.74|16356.74|0
1588754100000|2020-05-06 08:35:00|16381.82|16381.82|16379.14|16379.14|16422.66|16422.66|16378.68|16378.68|0
1588754400000|2020-05-06 08:40:00|16379.4|16379.4|16353.82|16353.82|16386.55|16386.55|16342.35|16342.35|0
1588754700000|2020-05-06 08:45:00|16353.11|16353.11|16374.4|16374.4|16378.4|16378.4|16351.69|16351.69|0
1588755000000|2020-05-06 08:50:00|16375.12|16375.12|16368.52|16368.52|16375.12|16375.12|16351.46|16351.46|0
1588755300000|2020-05-06 08:55:00|16369.84|16369.84|16351.43|16351.43|16378.81|16378.81|16347.32|16347.32|0
1588755600000|2020-05-06 09:00:00|16351.12|16351.12|16333.43|16333.43|16351.12|16351.12|16333.43|16333.43|0
1588755900000|2020-05-06 09:05:00|16334.34|16334.34|16313.35|16313.35|16334.34|16334.34|16302.8|16302.8|0
1588756200000|2020-05-06 09:10:00|16312.82|16312.82|16302.02|16302.02|16325|16325|16302.02|16302.02|0
1588756500000|2020-05-06 09:15:00|16301.56|16301.56|16299.26|16299.26|16306.28|16306.28|16298.1|16298.1|0
1588756800000|2020-05-06 09:20:00|16298.54|16298.54|16303.2|16303.2|16306.59|16306.59|16293.01|16293.01|0
1588757100000|2020-05-06 09:25:00|16308.88|16308.88|16293.96|16293.96|16308.88|16308.88|16291.31|16291.31|0
1588757400000|2020-05-06 09:30:00|16294.3|16294.3|16312.31|16312.31|16328.35|16328.35|16294.3|16294.3|0
1588757700000|2020-05-06 09:35:00|16311.4|16311.4|16306.65|16306.65|16314.59|16314.59|16305.24|16305.24|0
1588758000000|2020-05-06 09:40:00|16307.13|16307.13|16290.42|16290.42|16310.43|16310.43|16288.76|16288.76|0
1588758300000|2020-05-06 09:45:00|16289.51|16289.51|16303.56|16303.56|16310.83|16310.83|16289.39|16289.39|0
1588758600000|2020-05-06 09:50:00|16303.93|16303.93|16293.75|16293.75|16305.64|16305.64|16293.38|16293.38|0
1588758900000|2020-05-06 09:55:00|16294.11|16294.11|16323.56|16323.56|16323.56|16323.56|16294.11|16294.11|0
1588759200000|2020-05-06 10:00:00|16323.28|16323.28|16300.82|16300.82|16323.3|16323.3|16298.22|16298.22|0
1588759500000|2020-05-06 10:05:00|16303.66|16303.66|16301.91|16301.91|16320.91|16320.91|16299.36|16299.36|0
1588759800000|2020-05-06 10:10:00|16302.02|16302.02|16295.15|16295.15|16302.02|16302.02|16286.99|16286.99|0
1588760100000|2020-05-06 10:15:00|16294.87|16294.87|16275.3|16275.3|16294.87|16294.87|16269.23|16269.23|0
1588760400000|2020-05-06 10:20:00|16275.09|16275.09|16281.39|16281.39|16281.39|16281.39|16264.07|16264.07|0
1588760700000|2020-05-06 10:25:00|16278.56|16278.56|16275.76|16275.76|16282.56|16282.56|16269.08|16269.08|0
1588761000000|2020-05-06 10:30:00|16276.03|16276.03|16260.69|16260.69|16279.49|16279.49|16260.69|16260.69|0
1588761300000|2020-05-06 10:35:00|16257.85|16257.85|16262.88|16262.88|16282.99|16282.99|16248.13|16248.13|0
1588761600000|2020-05-06 10:40:00|16261.52|16261.52|16234.05|16234.05|16261.52|16261.52|16233.33|16233.33|0
1588761900000|2020-05-06 10:45:00|16234.42|16234.42|16236.8|16236.8|16240.3|16240.3|16212.17|16212.17|0
1588762200000|2020-05-06 10:50:00|16236.09|16236.09|16247.6|16247.6|16247.6|16247.6|16225.13|16225.13|0
1588762500000|2020-05-06 10:55:00|16247.23|16247.23|16274.08|16274.08|16274.08|16274.08|16232.31|16232.31|0
1588762800000|2020-05-06 11:00:00|16276.26|16276.26|16288.48|16288.48|16296.53|16296.53|16276.15|16276.15|0
1588763100000|2020-05-06 11:05:00|16289.21|16289.21|16275.59|16275.59|16295.58|16295.58|16272.11|16272.11|0
1588763400000|2020-05-06 11:10:00|16274.27|16274.27|16271.8|16271.8|16279.6|16279.6|16264.3|16264.3|0
1588763700000|2020-05-06 11:15:00|16270.37|16270.37|16278.17|16278.17|16283.67|16283.67|16262.6|16262.6|0
1588764000000|2020-05-06 11:20:00|16277.91|16277.91|16289.02|16289.02|16291.75|16291.75|16277.91|16277.91|0
1588764300000|2020-05-06 11:25:00|16287.96|16287.96|16282.67|16282.67|16294.61|16294.61|16276.47|16276.47|0
1588764600000|2020-05-06 11:30:00|16283.41|16283.41|16266.03|16266.03|16283.41|16283.41|16266.03|16266.03|0
1588764900000|2020-05-06 11:35:00|16268.87|16268.87|16244.23|16244.23|16270.89|16270.89|16244.23|16244.23|0
1588765200000|2020-05-06 11:40:00|16241.39|16241.39|16233.22|16233.22|16248.26|16248.26|16230.71|16230.71|0
1588765500000|2020-05-06 11:45:00|16234.39|16234.39|16234.22|16234.22|16241.81|16241.81|16233.05|16233.05|0
1588765800000|2020-05-06 11:50:00|16231.38|16231.38|16237.46|16237.46|16244.14|16244.14|16231.38|16231.38|0
1588766100000|2020-05-06 11:55:00|16236.94|16236.94|16240.85|16240.85|16247.36|16247.36|16227.5|16227.5|0
1588766400000|2020-05-06 12:00:00|16249.36|16249.36|16264.59|16264.59|16268.77|16268.77|16246.26|16246.26|0
1588766700000|2020-05-06 12:05:00|16264.1|16264.1|16253.59|16253.59|16264.1|16264.1|16250.01|16250.01|0
1588767000000|2020-05-06 12:10:00|16254.12|16254.12|16250.29|16250.29|16257.76|16257.76|16245.67|16245.67|0
1588767300000|2020-05-06 12:15:00|16250.74|16250.74|16234.86|16234.86|16269.52|16269.52|16232.95|16232.95|0
1588767600000|2020-05-06 12:20:00|16236.25|16236.25|16242.62|16242.62|16245.7|16245.7|16225.11|16225.11|0
1588767900000|2020-05-06 12:25:00|16242.16|16242.16|16237.15|16237.15|16249|16249|16237.15|16237.15|0
1588768200000|2020-05-06 12:30:00|16236.91|16236.91|16236.83|16236.83|16239.66|16239.66|16228.18|16228.18|0
1588768500000|2020-05-06 12:35:00|16236.3|16236.3|16247.03|16247.03|16250.13|16250.13|16234.93|16234.93|0
1588768800000|2020-05-06 12:40:00|16244.65|16244.65|16217.76|16217.76|16247.52|16247.52|16217.76|16217.76|0
1588769100000|2020-05-06 12:45:00|16223.44|16223.44|16251.79|16251.79|16253.13|16253.13|16223.44|16223.44|0
1588769400000|2020-05-06 12:50:00|16251.42|16251.42|16248.05|16248.05|16256.23|16256.23|16243.67|16243.67|0
1588769700000|2020-05-06 12:55:00|16247.78|16247.78|16242.77|16242.77|16254.09|16254.09|16239.85|16239.85|0
1588770000000|2020-05-06 13:00:00|16243.14|16243.14|16270.28|16270.28|16272.82|16272.82|16235.6|16235.6|0
1588770300000|2020-05-06 13:05:00|16270.65|16270.65|16273.65|16273.65|16278.73|16278.73|16267.56|16267.56|0
1588770600000|2020-05-06 13:10:00|16273.37|16273.37|16260.5|16260.5|16276.96|16276.96|16260.5|16260.5|0
1588770900000|2020-05-06 13:15:00|16259.98|16259.98|16256.88|16256.88|16269.07|16269.07|16245.37|16245.37|0
1588771200000|2020-05-06 13:20:00|16257.14|16257.14|16269.85|16269.85|16271.63|16271.63|16255.23|16255.23|0
1588771500000|2020-05-06 13:25:00|16269.59|16269.59|16282.83|16282.83|16283.15|16283.15|16262.71|16262.71|0
1588771800000|2020-05-06 13:30:00|16283.56|16283.56|16251.91|16251.91|16302.91|16302.91|16251.91|16251.91|0
1588772100000|2020-05-06 13:35:00|16249.18|16249.18|16257.4|16257.4|16261.96|16261.96|16247.25|16247.25|0
1588772400000|2020-05-06 13:40:00|16257.67|16257.67|16250.58|16250.58|16272.79|16272.79|16250.58|16250.58|0
1588772700000|2020-05-06 13:45:00|16251.3|16251.3|16261.28|16261.28|16276.79|16276.79|16251.3|16251.3|0
1588773000000|2020-05-06 13:50:00|16261.01|16261.01|16245.68|16245.68|16269.85|16269.85|16245.68|16245.68|0
1588773300000|2020-05-06 13:55:00|16247.14|16247.14|16252.97|16252.97|16269.5|16269.5|16240.75|16240.75|0
1588773600000|2020-05-06 14:00:00|16253.76|16253.76|16249|16249|16273.48|16273.48|16237.53|16237.53|0
1588773900000|2020-05-06 14:05:00|16251.84|16251.84|16257.76|16257.76|16268.84|16268.84|16239.87|16239.87|0
1588774200000|2020-05-06 14:10:00|16257.52|16257.52|16266.47|16266.47|16267.72|16267.72|16255.12|16255.12|0
1588774500000|2020-05-06 14:15:00|16265.75|16265.75|16276.97|16276.97|16302.2|16302.2|16265.48|16265.48|0
1588774800000|2020-05-06 14:20:00|16273.87|16273.87|16248.24|16248.24|16275.16|16275.16|16240.21|16240.21|0
1588775100000|2020-05-06 14:25:00|16247.52|16247.52|16240.78|16240.78|16249|16249|16233.14|16233.14|0
1588775400000|2020-05-06 14:30:00|16241.95|16241.95|16232.74|16232.74|16245.64|16245.64|16232.74|16232.74|0
1588775700000|2020-05-06 14:35:00|16232.28|16232.28|16247.63|16247.63|16247.63|16247.63|16224.74|16224.74|0
1588776000000|2020-05-06 14:40:00|16248.35|16248.35|16258.09|16258.09|16260.93|16260.93|16238.21|16238.21|0
1588776300000|2020-05-06 14:45:00|16257.73|16257.73|16275.04|16275.04|16286.14|16286.14|16257.73|16257.73|0
1588776600000|2020-05-06 14:50:00|16274.48|16274.48|16246.7|16246.7|16281.65|16281.65|16245.98|16245.98|0
1588776900000|2020-05-06 14:55:00|16246.58|16246.58|16253.96|16253.96|16269.3|16269.3|16243.46|16243.46|0
1588777200000|2020-05-06 15:00:00|16254.24|16254.24|16247.96|16247.96|16264.38|16264.38|16246.77|16246.77|0
1588777500000|2020-05-06 15:05:00|16247.74|16247.74|16255.29|16255.29|16259.73|16259.73|16244.9|16244.9|0
1588777800000|2020-05-06 15:10:00|16255.66|16255.66|16253.16|16253.16|16277.22|16277.22|16247.65|16247.65|0
1588778100000|2020-05-06 15:15:00|16252.44|16252.44|16249.71|16249.71|16256.57|16256.57|16237.96|16237.96|0
1588778400000|2020-05-06 15:20:00|16249.81|16249.81|16225.23|16225.23|16254.67|16254.67|16224.92|16224.92|0
1588778700000|2020-05-06 15:25:00|16224.98|16224.98|16234.31|16234.31|16247.41|16247.41|16223.94|16223.94|0
1588835700000|2020-05-07 07:15:00|16270.32|16270.32|16265.32|16265.32|16286.79|16286.79|16261.53|16261.53|0
1588836000000|2020-05-07 07:20:00|16266.23|16266.23|16274.34|16274.34|16274.34|16274.34|16244.39|16244.39|0
1588836300000|2020-05-07 07:25:00|16272.91|16272.91|16272.47|16272.47|16282.52|16282.52|16249.7|16249.7|0
1588836600000|2020-05-07 07:30:00|16279.98|16279.98|16296.26|16296.26|16324.73|16324.73|16278.88|16278.88|0
1588836900000|2020-05-07 07:35:00|16290.59|16290.59|16313.53|16313.53|16316.3|16316.3|16275.46|16275.46|0
1588837200000|2020-05-07 07:40:00|16314.25|16314.25|16313.52|16313.52|16326.78|16326.78|16295.83|16295.83|0
1588837500000|2020-05-07 07:45:00|16310.66|16310.66|16293.84|16293.84|16317.03|16317.03|16292.48|16292.48|0
1588837800000|2020-05-07 07:50:00|16294.21|16294.21|16286.42|16286.42|16295.64|16295.64|16268.47|16268.47|0
1588838100000|2020-05-07 07:55:00|16286.68|16286.68|16302.65|16302.65|16303.36|16303.36|16266.07|16266.07|0
1588838400000|2020-05-07 08:00:00|16301.74|16301.74|16300.34|16300.34|16303.18|16303.18|16283.6|16283.6|0
1588838700000|2020-05-07 08:05:00|16300.13|16300.13|16318.73|16318.73|16324.67|16324.67|16296.78|16296.78|0
1588839000000|2020-05-07 08:10:00|16317.36|16317.36|16321.26|16321.26|16324.1|16324.1|16308.01|16308.01|0
1588839300000|2020-05-07 08:15:00|16324.1|16324.1|16339.75|16339.75|16348.41|16348.41|16324.1|16324.1|0
1588839600000|2020-05-07 08:20:00|16339.99|16339.99|16334.64|16334.64|16342.16|16342.16|16323.14|16323.14|0
1588839900000|2020-05-07 08:25:00|16334.4|16334.4|16333.87|16333.87|16346.14|16346.14|16330.99|16330.99|0
1588840200000|2020-05-07 08:30:00|16332.44|16332.44|16320.16|16320.16|16332.68|16332.68|16319.33|16319.33|0
1588840500000|2020-05-07 08:35:00|16319.63|16319.63|16331.42|16331.42|16335.69|16335.69|16317.84|16317.84|0
1588840800000|2020-05-07 08:40:00|16331.14|16331.14|16336.36|16336.36|16341.65|16341.65|16321.5|16321.5|0
1588841100000|2020-05-07 08:45:00|16336.09|16336.09|16388.38|16388.38|16389.41|16389.41|16335.83|16335.83|0
1588841400000|2020-05-07 08:50:00|16387.02|16387.02|16367.66|16367.66|16388.84|16388.84|16357.8|16357.8|0
1588841700000|2020-05-07 08:55:00|16368.22|16368.22|16375.8|16375.8|16381.64|16381.64|16365.52|16365.52|0
1588842000000|2020-05-07 09:00:00|16372.96|16372.96|16376.35|16376.35|16388.44|16388.44|16365.84|16365.84|0
1588842300000|2020-05-07 09:05:00|16375.98|16375.98|16387.79|16387.79|16387.79|16387.79|16369.62|16369.62|0
1588842600000|2020-05-07 09:10:00|16387.23|16387.23|16386|16386|16388.96|16388.96|16373.58|16373.58|0
1588842900000|2020-05-07 09:15:00|16385.88|16385.88|16378.86|16378.86|16393.01|16393.01|16373.31|16373.31|0
1588843200000|2020-05-07 09:20:00|16378.07|16378.07|16391.11|16391.11|16393.12|16393.12|16375.54|16375.54|0
1588843500000|2020-05-07 09:25:00|16393.95|16393.95|16413.93|16413.93|16420.5|16420.5|16393.79|16393.79|0
1588843800000|2020-05-07 09:30:00|16415.03|16415.03|16423.84|16423.84|16435.22|16435.22|16407.31|16407.31|0
1588844100000|2020-05-07 09:35:00|16424.57|16424.57|16441.31|16441.31|16446.21|16446.21|16423.96|16423.96|0
1588844400000|2020-05-07 09:40:00|16441.58|16441.58|16436.25|16436.25|16444.95|16444.95|16430.17|16430.17|0
1588844700000|2020-05-07 09:45:00|16437.35|16437.35|16459.7|16459.7|16462.87|16462.87|16436.25|16436.25|0
1588845000000|2020-05-07 09:50:00|16460.8|16460.8|16479.15|16479.15|16479.51|16479.51|16458.52|16458.52|0
1588845300000|2020-05-07 09:55:00|16479.86|16479.86|16480.35|16480.35|16489.61|16489.61|16475.82|16475.82|0
1588845600000|2020-05-07 10:00:00|16477.51|16477.51|16480.26|16480.26|16480.63|16480.63|16466.22|16466.22|0
1588845900000|2020-05-07 10:05:00|16477.42|16477.42|16485.21|16485.21|16485.21|16485.21|16462.12|16462.12|0
1588846200000|2020-05-07 10:10:00|16486.64|16486.64|16468.34|16468.34|16487.15|16487.15|16466.86|16466.86|0
1588846500000|2020-05-07 10:15:00|16468.6|16468.6|16454.46|16454.46|16476.78|16476.78|16453.34|16453.34|0
1588846800000|2020-05-07 10:20:00|16454.35|16454.35|16453.66|16453.66|16461.56|16461.56|16448.17|16448.17|0
1588847100000|2020-05-07 10:25:00|16456.49|16456.49|16470.82|16470.82|16473.66|16473.66|16449.08|16449.08|0
1588847400000|2020-05-07 10:30:00|16472.67|16472.67|16454.84|16454.84|16474.85|16474.85|16452.07|16452.07|0
1588847700000|2020-05-07 10:35:00|16454.12|16454.12|16447.33|16447.33|16464.66|16464.66|16447.33|16447.33|0
1588848000000|2020-05-07 10:40:00|16453.01|16453.01|16458.06|16458.06|16460.59|16460.59|16451.28|16451.28|0
1588848300000|2020-05-07 10:45:00|16456.24|16456.24|16444.97|16444.97|16456.24|16456.24|16444.53|16444.53|0
1588848600000|2020-05-07 10:50:00|16443.87|16443.87|16448.52|16448.52|16458.46|16458.46|16443.76|16443.76|0
1588848900000|2020-05-07 10:55:00|16447.99|16447.99|16455.29|16455.29|16464.01|16464.01|16445.94|16445.94|0
1588849200000|2020-05-07 11:00:00|16455.09|16455.09|16459.91|16459.91|16470.8|16470.8|16446.3|16446.3|0
1588849500000|2020-05-07 11:05:00|16460.62|16460.62|16472.61|16472.61|16478.28|16478.28|16460.13|16460.13|0
1588849800000|2020-05-07 11:10:00|16475.44|16475.44|16497.7|16497.7|16498.19|16498.19|16475.44|16475.44|0
1588850100000|2020-05-07 11:15:00|16496.99|16496.99|16495.41|16495.41|16499.65|16499.65|16490.41|16490.41|0
1588850400000|2020-05-07 11:20:00|16494.29|16494.29|16499.14|16499.14|16507.24|16507.24|16494.29|16494.29|0
1588850700000|2020-05-07 11:25:00|16498.9|16498.9|16473.57|16473.57|16502.44|16502.44|16472.86|16472.86|0
1588851000000|2020-05-07 11:30:00|16472.86|16472.86|16476.83|16476.83|16486.98|16486.98|16470.02|16470.02|0
1588851300000|2020-05-07 11:35:00|16476|16476|16500.25|16500.25|16500.27|16500.27|16474.34|16474.34|0
1588851600000|2020-05-07 11:40:00|16500.71|16500.71|16505.76|16505.76|16508.96|16508.96|16499.16|16499.16|0
1588851900000|2020-05-07 11:45:00|16507.23|16507.23|16503.02|16503.02|16511.59|16511.59|16499.53|16499.53|0
1588852200000|2020-05-07 11:50:00|16502.78|16502.78|16504.28|16504.28|16511.01|16511.01|16499.09|16499.09|0
1588852500000|2020-05-07 11:55:00|16505.07|16505.07|16506.13|16506.13|16522.48|16522.48|16505.07|16505.07|0
1588852800000|2020-05-07 12:00:00|16505.6|16505.6|16494.27|16494.27|16508.23|16508.23|16491.39|16491.39|0
1588853100000|2020-05-07 12:05:00|16494.55|16494.55|16494.54|16494.54|16500.56|16500.56|16489.07|16489.07|0
1588853400000|2020-05-07 12:10:00|16493.82|16493.82|16492.75|16492.75|16503.21|16503.21|16487.61|16487.61|0
1588853700000|2020-05-07 12:15:00|16492.55|16492.55|16490.66|16490.66|16500.65|16500.65|16489.29|16489.29|0
1588854000000|2020-05-07 12:20:00|16489.23|16489.23|16506.73|16506.73|16506.82|16506.82|16485.09|16485.09|0
1588854300000|2020-05-07 12:25:00|16506.49|16506.49|16481.13|16481.13|16507.57|16507.57|16481.13|16481.13|0
1588854600000|2020-05-07 12:30:00|16480.05|16480.05|16472.03|16472.03|16490.46|16490.46|16472.03|16472.03|0
1588854900000|2020-05-07 12:35:00|16471.66|16471.66|16464.09|16464.09|16475.39|16475.39|16457.64|16457.64|0
1588855200000|2020-05-07 12:40:00|16464.46|16464.46|16488.45|16488.45|16491.67|16491.67|16461.99|16461.99|0
1588855500000|2020-05-07 12:45:00|16488.22|16488.22|16491.39|16491.39|16495.73|16495.73|16483.83|16483.83|0
1588855800000|2020-05-07 12:50:00|16494.23|16494.23|16488.43|16488.43|16496.43|16496.43|16480.18|16480.18|0
1588856100000|2020-05-07 12:55:00|16489.14|16489.14|16489.45|16489.45|16495.21|16495.21|16488.67|16488.67|0
1588856400000|2020-05-07 13:00:00|16489.81|16489.81|16487.78|16487.78|16493.44|16493.44|16483.11|16483.11|0
1588856700000|2020-05-07 13:05:00|16487.06|16487.06|16474.66|16474.66|16487.25|16487.25|16463.35|16463.35|0
1588857000000|2020-05-07 13:10:00|16473.75|16473.75|16462.34|16462.34|16481.44|16481.44|16462.34|16462.34|0
1588857300000|2020-05-07 13:15:00|16462.71|16462.71|16465.89|16465.89|16467.05|16467.05|16455.51|16455.51|0
1588857600000|2020-05-07 13:20:00|16464.98|16464.98|16457.27|16457.27|16468.17|16468.17|16456.54|16456.54|0
1588857900000|2020-05-07 13:25:00|16457.06|16457.06|16456.07|16456.07|16459.76|16459.76|16448.99|16448.99|0
1588858200000|2020-05-07 13:30:00|16456.6|16456.6|16467.37|16467.37|16472.46|16472.46|16454.88|16454.88|0
1588858500000|2020-05-07 13:35:00|16466.26|16466.26|16462.64|16462.64|16474.37|16474.37|16459.45|16459.45|0
1588858800000|2020-05-07 13:40:00|16463.09|16463.09|16483.69|16483.69|16483.69|16483.69|16462.86|16462.86|0
1588859100000|2020-05-07 13:45:00|16483.97|16483.97|16466.2|16466.2|16484.23|16484.23|16458.93|16458.93|0
1588859400000|2020-05-07 13:50:00|16469.03|16469.03|16467.54|16467.54|16472.74|16472.74|16452.65|16452.65|0
1588859700000|2020-05-07 13:55:00|16467.82|16467.82|16446.58|16446.58|16478.16|16478.16|16446.58|16446.58|0
1588860000000|2020-05-07 14:00:00|16449.42|16449.42|16468.3|16468.3|16468.78|16468.78|16449.42|16449.42|0
1588860300000|2020-05-07 14:05:00|16471.13|16471.13|16491.29|16491.29|16497.7|16497.7|16451.5|16451.5|0
1588860600000|2020-05-07 14:10:00|16491.49|16491.49|16462.3|16462.3|16491.49|16491.49|16452.63|16452.63|0
1588860900000|2020-05-07 14:15:00|16462.7|16462.7|16463.49|16463.49|16465.35|16465.35|16450.15|16450.15|0
1588861200000|2020-05-07 14:20:00|16463.38|16463.38|16456.98|16456.98|16470.09|16470.09|16455.08|16455.08|0
1588861500000|2020-05-07 14:25:00|16456.52|16456.52|16437.73|16437.73|16466.75|16466.75|16437.13|16437.13|0
1588861800000|2020-05-07 14:30:00|16436.82|16436.82|16455.88|16455.88|16463.01|16463.01|16436.82|16436.82|0
1588862100000|2020-05-07 14:35:00|16456.08|16456.08|16452.6|16452.6|16462.39|16462.39|16427.34|16427.34|0
1588862400000|2020-05-07 14:40:00|16452.96|16452.96|16441.78|16441.78|16460.41|16460.41|16441.78|16441.78|0
1588862700000|2020-05-07 14:45:00|16441.57|16441.57|16412.55|16412.55|16450.65|16450.65|16409.21|16409.21|0
1588863000000|2020-05-07 14:50:00|16413.34|16413.34|16416.06|16416.06|16419.63|16419.63|16407.69|16407.69|0
1588863300000|2020-05-07 14:55:00|16416.42|16416.42|16416.93|16416.93|16421.48|16421.48|16403.45|16403.45|0
1588863600000|2020-05-07 15:00:00|16417.64|16417.64|16471.65|16471.65|16471.65|16471.65|16417.64|16417.64|0
1588863900000|2020-05-07 15:05:00|16470.74|16470.74|16488.07|16488.07|16491.76|16491.76|16459.14|16459.14|0
1588864200000|2020-05-07 15:10:00|16488.53|16488.53|16491.48|16491.48|16511.04|16511.04|16488.09|16488.09|0
1588864500000|2020-05-07 15:15:00|16494.08|16494.08|16513.28|16513.28|16513.28|16513.28|16487.58|16487.58|0
1588864800000|2020-05-07 15:20:00|16510.44|16510.44|16511.99|16511.99|16512.44|16512.44|16497.23|16497.23|0
1588865100000|2020-05-07 15:25:00|16511.62|16511.62|16529.22|16529.22|16529.34|16529.34|16504.07|16504.07|0
1589181300000|2020-05-11 07:15:00|16677.56|16677.56|16715.85|16715.85|16719.99|16719.99|16668.28|16668.28|0
1589181600000|2020-05-11 07:20:00|16714.19|16714.19|16728|16728|16763.8|16763.8|16714.19|16714.19|0
1589181900000|2020-05-11 07:25:00|16729.47|16729.47|16786.85|16786.85|16787.76|16787.76|16729.47|16729.47|0
1589182200000|2020-05-11 07:30:00|16786.13|16786.13|16741.3|16741.3|16786.13|16786.13|16738.77|16738.77|0
1589182500000|2020-05-11 07:35:00|16735.63|16735.63|16750.34|16750.34|16755.64|16755.64|16708.92|16708.92|0
1589182800000|2020-05-11 07:40:00|16747.5|16747.5|16695.26|16695.26|16747.78|16747.78|16692.32|16692.32|0
1589183100000|2020-05-11 07:45:00|16689.58|16689.58|16711.52|16711.52|16718.01|16718.01|16688.26|16688.26|0
1589183400000|2020-05-11 07:50:00|16712.31|16712.31|16727.54|16727.54|16743.68|16743.68|16712.31|16712.31|0
1589183700000|2020-05-11 07:55:00|16727.8|16727.8|16684.54|16684.54|16731.97|16731.97|16684.54|16684.54|0
1589184000000|2020-05-11 08:00:00|16687.38|16687.38|16717.94|16717.94|16717.94|16717.94|16685.94|16685.94|0
1589184300000|2020-05-11 08:05:00|16716.31|16716.31|16747.27|16747.27|16751.62|16751.62|16708.4|16708.4|0
1589184600000|2020-05-11 08:10:00|16747.98|16747.98|16711.12|16711.12|16747.98|16747.98|16710|16710|0
1589184900000|2020-05-11 08:15:00|16710.88|16710.88|16695.04|16695.04|16716.55|16716.55|16692.67|16692.67|0
1589185200000|2020-05-11 08:20:00|16697.87|16697.87|16742.48|16742.48|16748.43|16748.43|16696.68|16696.68|0
1589185500000|2020-05-11 08:25:00|16741.77|16741.77|16752.43|16752.43|16764.91|16764.91|16741.77|16741.77|0
1589185800000|2020-05-11 08:30:00|16752.01|16752.01|16744.37|16744.37|16757.47|16757.47|16724.62|16724.62|0
1589186100000|2020-05-11 08:35:00|16742.94|16742.94|16732.31|16732.31|16753.99|16753.99|16730.73|16730.73|0
1589186400000|2020-05-11 08:40:00|16732.62|16732.62|16695.91|16695.91|16736.46|16736.46|16687.87|16687.87|0
1589186700000|2020-05-11 08:45:00|16696.18|16696.18|16696.77|16696.77|16705.67|16705.67|16688.25|16688.25|0
1589187000000|2020-05-11 08:50:00|16695.86|16695.86|16685.52|16685.52|16696.05|16696.05|16680.77|16680.77|0
1589187300000|2020-05-11 08:55:00|16684.79|16684.79|16684.69|16684.69|16697.13|16697.13|16682.64|16682.64|0
1589187600000|2020-05-11 09:00:00|16676.18|16676.18|16611.19|16611.19|16676.18|16676.18|16602.43|16602.43|0
1589187900000|2020-05-11 09:05:00|16610.66|16610.66|16624.19|16624.19|16631.89|16631.89|16609.23|16609.23|0
1589188200000|2020-05-11 09:10:00|16618.51|16618.51|16603.02|16603.02|16619.3|16619.3|16598.78|16598.78|0
1589188500000|2020-05-11 09:15:00|16603.75|16603.75|16632.09|16632.09|16634.67|16634.67|16603.17|16603.17|0
1589188800000|2020-05-11 09:20:00|16631.58|16631.58|16640.12|16640.12|16641.94|16641.94|16631.06|16631.06|0
1589189100000|2020-05-11 09:25:00|16639.86|16639.86|16624.66|16624.66|16641.48|16641.48|16618.69|16618.69|0
1589189400000|2020-05-11 09:30:00|16628.64|16628.64|16623.61|16623.61|16632.8|16632.8|16612.37|16612.37|0
1589189700000|2020-05-11 09:35:00|16622.51|16622.51|16635.38|16635.38|16635.64|16635.64|16590.55|16590.55|0
1589190000000|2020-05-11 09:40:00|16634.13|16634.13|16646.73|16646.73|16653.33|16653.33|16629.96|16629.96|0
1589190300000|2020-05-11 09:45:00|16643.9|16643.9|16653.08|16653.08|16653.38|16653.38|16633.51|16633.51|0
1589190600000|2020-05-11 09:50:00|16653.99|16653.99|16662.33|16662.33|16665.57|16665.57|16651.48|16651.48|0
1589190900000|2020-05-11 09:55:00|16659.49|16659.49|16659.72|16659.72|16671.18|16671.18|16653.55|16653.55|0
1589191200000|2020-05-11 10:00:00|16661.15|16661.15|16663.65|16663.65|16667|16667|16658.92|16658.92|0
1589191500000|2020-05-11 10:05:00|16663.31|16663.31|16657.2|16657.2|16672.86|16672.86|16650.16|16650.16|0
1589191800000|2020-05-11 10:10:00|16656.49|16656.49|16664.53|16664.53|16670.25|16670.25|16655.29|16655.29|0
1589192100000|2020-05-11 10:15:00|16664.28|16664.28|16633.77|16633.77|16671.93|16671.93|16631.42|16631.42|0
1589192400000|2020-05-11 10:20:00|16633.29|16633.29|16656.71|16656.71|16656.71|16656.71|16626.58|16626.58|0
1589192700000|2020-05-11 10:25:00|16656.15|16656.15|16640.86|16640.86|16659.51|16659.51|16639.67|16639.67|0
1589193000000|2020-05-11 10:30:00|16639.58|16639.58|16662.99|16662.99|16665.56|16665.56|16627.78|16627.78|0
1589193300000|2020-05-11 10:35:00|16663.51|16663.51|16666.54|16666.54|16671.32|16671.32|16658.64|16658.64|0
1589193600000|2020-05-11 10:40:00|16666.81|16666.81|16688.52|16688.52|16692.08|16692.08|16665.12|16665.12|0
1589193900000|2020-05-11 10:45:00|16689.24|16689.24|16702.8|16702.8|16702.8|16702.8|16689.24|16689.24|0
1589194200000|2020-05-11 10:50:00|16702.44|16702.44|16706.8|16706.8|16706.8|16706.8|16689.05|16689.05|0
1589194500000|2020-05-11 10:55:00|16703.96|16703.96|16711.56|16711.56|16711.56|16711.56|16689.73|16689.73|0
1589194800000|2020-05-11 11:00:00|16711.22|16711.22|16666.08|16666.08|16715.48|16715.48|16665.06|16665.06|0
1589195100000|2020-05-11 11:05:00|16666.99|16666.99|16677.58|16677.58|16704.55|16704.55|16666.99|16666.99|0
1589195400000|2020-05-11 11:10:00|16676.03|16676.03|16688.18|16688.18|16688.18|16688.18|16670.35|16670.35|0
1589195700000|2020-05-11 11:15:00|16691.02|16691.02|16676.68|16676.68|16694.31|16694.31|16674.75|16674.75|0
1589196000000|2020-05-11 11:20:00|16676.8|16676.8|16673.93|16673.93|16676.8|16676.8|16658.85|16658.85|0
1589196300000|2020-05-11 11:25:00|16674.04|16674.04|16682.88|16682.88|16687.21|16687.21|16672.69|16672.69|0
1589196600000|2020-05-11 11:30:00|16683.94|16683.94|16665.99|16665.99|16686.14|16686.14|16657.2|16657.2|0
1589196900000|2020-05-11 11:35:00|16660.31|16660.31|16690.15|16690.15|16692.49|16692.49|16658.34|16658.34|0
1589197200000|2020-05-11 11:40:00|16689.6|16689.6|16669.47|16669.47|16689.6|16689.6|16665.62|16665.62|0
1589197500000|2020-05-11 11:45:00|16666.63|16666.63|16663.53|16663.53|16667.93|16667.93|16657.25|16657.25|0
1589197800000|2020-05-11 11:50:00|16662.8|16662.8|16639.37|16639.37|16665.73|16665.73|16639.37|16639.37|0
1589198100000|2020-05-11 11:55:00|16643.58|16643.58|16618.56|16618.56|16643.58|16643.58|16618.56|16618.56|0
1589198400000|2020-05-11 12:00:00|16618.93|16618.93|16601.38|16601.38|16625.42|16625.42|16591.42|16591.42|0
1589198700000|2020-05-11 12:05:00|16600.85|16600.85|16576.24|16576.24|16601.12|16601.12|16576.24|16576.24|0
1589199000000|2020-05-11 12:10:00|16575.52|16575.52|16591.1|16591.1|16591.1|16591.1|16573.74|16573.74|0
1589199300000|2020-05-11 12:15:00|16588.26|16588.26|16595.03|16595.03|16600.71|16600.71|16569.68|16569.68|0
1589199600000|2020-05-11 12:20:00|16594.76|16594.76|16612.56|16612.56|16612.56|16612.56|16579.28|16579.28|0
1589199900000|2020-05-11 12:25:00|16611.63|16611.63|16623.13|16623.13|16624.73|16624.73|16599.23|16599.23|0
1589200200000|2020-05-11 12:30:00|16620.29|16620.29|16600.01|16600.01|16620.32|16620.32|16586.89|16586.89|0
1589200500000|2020-05-11 12:35:00|16602.85|16602.85|16582.21|16582.21|16603.56|16603.56|16562.33|16562.33|0
1589200800000|2020-05-11 12:40:00|16581.85|16581.85|16585.2|16585.2|16590.14|16590.14|16578.35|16578.35|0
1589201100000|2020-05-11 12:45:00|16585.47|16585.47|16595.52|16595.52|16595.73|16595.73|16583.12|16583.12|0
1589201400000|2020-05-11 12:50:00|16592.68|16592.68|16569.66|16569.66|16602.49|16602.49|16568.55|16568.55|0
1589201700000|2020-05-11 12:55:00|16569.86|16569.86|16603.97|16603.97|16607.58|16607.58|16569.86|16569.86|0
1589202000000|2020-05-11 13:00:00|16603.75|16603.75|16621.57|16621.57|16622.58|16622.58|16603.75|16603.75|0
1589202300000|2020-05-11 13:05:00|16622.92|16622.92|16601.11|16601.11|16625.33|16625.33|16599.77|16599.77|0
1589202600000|2020-05-11 13:10:00|16602.12|16602.12|16587.41|16587.41|16602.62|16602.62|16581.72|16581.72|0
1589202900000|2020-05-11 13:15:00|16587.2|16587.2|16596.33|16596.33|16602.08|16602.08|16580.08|16580.08|0
1589203200000|2020-05-11 13:20:00|16596.11|16596.11|16605.82|16605.82|16606.03|16606.03|16585.64|16585.64|0
1589203500000|2020-05-11 13:25:00|16606.54|16606.54|16614.67|16614.67|16620.24|16620.24|16601.32|16601.32|0
1589203800000|2020-05-11 13:30:00|16613.57|16613.57|16599.88|16599.88|16628.94|16628.94|16588.49|16588.49|0
1589204100000|2020-05-11 13:35:00|16602.72|16602.72|16623.7|16623.7|16623.7|16623.7|16594.58|16594.58|0
1589204400000|2020-05-11 13:40:00|16626.53|16626.53|16636.4|16636.4|16636.4|16636.4|16616.44|16616.44|0
1589204700000|2020-05-11 13:45:00|16636.77|16636.77|16640.99|16640.99|16642.54|16642.54|16631.94|16631.94|0
1589205000000|2020-05-11 13:50:00|16643.83|16643.83|16665.23|16665.23|16665.23|16665.23|16631.54|16631.54|0
1589205300000|2020-05-11 13:55:00|16665.64|16665.64|16618.68|16618.68|16673.37|16673.37|16617|16617|0
1589205600000|2020-05-11 14:00:00|16619.59|16619.59|16664.88|16664.88|16664.88|16664.88|16619.59|16619.59|0
1589205900000|2020-05-11 14:05:00|16665.08|16665.08|16640.77|16640.77|16669.13|16669.13|16640.77|16640.77|0
1589206200000|2020-05-11 14:10:00|16641.68|16641.68|16661.79|16661.79|16667.75|16667.75|16641.68|16641.68|0
1589206500000|2020-05-11 14:15:00|16660.69|16660.69|16669.7|16669.7|16670.67|16670.67|16654.8|16654.8|0
1589206800000|2020-05-11 14:20:00|16670.29|16670.29|16676.38|16676.38|16696.56|16696.56|16667.46|16667.46|0
1589207100000|2020-05-11 14:25:00|16673.54|16673.54|16648.54|16648.54|16677.45|16677.45|16637.99|16637.99|0
1589207400000|2020-05-11 14:30:00|16649.1|16649.1|16643.49|16643.49|16658.12|16658.12|16637.97|16637.97|0
1589207700000|2020-05-11 14:35:00|16643.1|16643.1|16637.44|16637.44|16655.45|16655.45|16637.44|16637.44|0
1589208000000|2020-05-11 14:40:00|16637.72|16637.72|16630.84|16630.84|16649.87|16649.87|16623.21|16623.21|0
1589208300000|2020-05-11 14:45:00|16631.75|16631.75|16657.13|16657.13|16657.13|16657.13|16616.67|16616.67|0
1589208600000|2020-05-11 14:50:00|16657.37|16657.37|16618.15|16618.15|16657.87|16657.87|16616.24|16616.24|0
1589208900000|2020-05-11 14:55:00|16617.43|16617.43|16615.52|16615.52|16634.41|16634.41|16606.07|16606.07|0
1589209200000|2020-05-11 15:00:00|16612.68|16612.68|16614.27|16614.27|16620.95|16620.95|16603.71|16603.71|0
1589209500000|2020-05-11 15:05:00|16613.81|16613.81|16645.45|16645.45|16648.51|16648.51|16613.81|16613.81|0
1589209800000|2020-05-11 15:10:00|16644.96|16644.96|16637.89|16637.89|16657.73|16657.73|16628.76|16628.76|0
1589210100000|2020-05-11 15:15:00|16638.8|16638.8|16645.83|16645.83|16656.85|16656.85|16635.33|16635.33|0
1589210400000|2020-05-11 15:20:00|16645.61|16645.61|16657.36|16657.36|16661.87|16661.87|16636.91|16636.91|0
1589210700000|2020-05-11 15:25:00|16657.12|16657.12|16660.84|16660.84|16697.43|16697.43|16648.04|16648.04|0
1589267700000|2020-05-12 07:15:00|16633.75|16633.75|16719.56|16719.56|16722.4|16722.4|16633.75|16633.75|0
1589268000000|2020-05-12 07:20:00|16718.46|16718.46|16696.44|16696.44|16738.06|16738.06|16685.09|16685.09|0
1589268300000|2020-05-12 07:25:00|16693.6|16693.6|16685.17|16685.17|16707.77|16707.77|16671.38|16671.38|0
1589268600000|2020-05-12 07:30:00|16670.98|16670.98|16663.75|16663.75|16675.12|16675.12|16638.52|16638.52|0
1589268900000|2020-05-12 07:35:00|16660.97|16660.97|16703.75|16703.75|16706.88|16706.88|16655.04|16655.04|0
1589269200000|2020-05-12 07:40:00|16704.47|16704.47|16662.4|16662.4|16708.22|16708.22|16652.65|16652.65|0
1589269500000|2020-05-12 07:45:00|16661.3|16661.3|16683.57|16683.57|16684.59|16684.59|16653.24|16653.24|0
1589269800000|2020-05-12 07:50:00|16684.28|16684.28|16689.01|16689.01|16696.72|16696.72|16670.65|16670.65|0
1589270100000|2020-05-12 07:55:00|16688.64|16688.64|16664.28|16664.28|16688.9|16688.9|16664.28|16664.28|0
1589270400000|2020-05-12 08:00:00|16667.12|16667.12|16637.9|16637.9|16667.12|16667.12|16637.13|16637.13|0
1589270700000|2020-05-12 08:05:00|16637.45|16637.45|16659.92|16659.92|16660.64|16660.64|16637.45|16637.45|0
1589271000000|2020-05-12 08:10:00|16660.19|16660.19|16676.48|16676.48|16678.88|16678.88|16656.15|16656.15|0
1589271300000|2020-05-12 08:15:00|16676.12|16676.12|16693.32|16693.32|16703.2|16703.2|16670.33|16670.33|0
1589271600000|2020-05-12 08:20:00|16693.42|16693.42|16677.52|16677.52|16698.61|16698.61|16677.52|16677.52|0
1589271900000|2020-05-12 08:25:00|16678.73|16678.73|16685.41|16685.41|16698.82|16698.82|16678.73|16678.73|0
1589272200000|2020-05-12 08:30:00|16689.68|16689.68|16721.77|16721.77|16721.77|16721.77|16684.65|16684.65|0
1589272500000|2020-05-12 08:35:00|16722.49|16722.49|16737.56|16737.56|16745.28|16745.28|16720.37|16720.37|0
1589272800000|2020-05-12 08:40:00|16735.65|16735.65|16752.22|16752.22|16753.04|16753.04|16720.32|16720.32|0
1589273100000|2020-05-12 08:45:00|16752.59|16752.59|16722.1|16722.1|16758.09|16758.09|16718.1|16718.1|0
1589273400000|2020-05-12 08:50:00|16722.82|16722.82|16699.84|16699.84|16725.72|16725.72|16699.84|16699.84|0
1589273700000|2020-05-12 08:55:00|16700.75|16700.75|16681.85|16681.85|16700.75|16700.75|16681.85|16681.85|0
1589274000000|2020-05-12 09:00:00|16682.83|16682.83|16725.19|16725.19|16733.96|16733.96|16682.83|16682.83|0
1589274300000|2020-05-12 09:05:00|16730.86|16730.86|16747.43|16747.43|16752.8|16752.8|16726.92|16726.92|0
1589274600000|2020-05-12 09:10:00|16746.64|16746.64|16767.48|16767.48|16769.67|16769.67|16745|16745|0
1589274900000|2020-05-12 09:15:00|16764.64|16764.64|16741.86|16741.86|16765.13|16765.13|16739.16|16739.16|0
1589275200000|2020-05-12 09:20:00|16742.59|16742.59|16748.94|16748.94|16753.64|16753.64|16741.11|16741.11|0
1589275500000|2020-05-12 09:25:00|16749.4|16749.4|16767.63|16767.63|16782.82|16782.82|16749.03|16749.03|0
1589275800000|2020-05-12 09:30:00|16768.08|16768.08|16769.65|16769.65|16778.35|16778.35|16759.22|16759.22|0
1589276100000|2020-05-12 09:35:00|16771.07|16771.07|16746.82|16746.82|16771.07|16771.07|16746.82|16746.82|0
1589276400000|2020-05-12 09:40:00|16752.5|16752.5|16721.8|16721.8|16765.02|16765.02|16721.8|16721.8|0
1589276700000|2020-05-12 09:45:00|16724.63|16724.63|16728.2|16728.2|16743.95|16743.95|16719.73|16719.73|0
1589277000000|2020-05-12 09:50:00|16727.8|16727.8|16759.35|16759.35|16766.77|16766.77|16727.23|16727.23|0
1589277300000|2020-05-12 09:55:00|16758.14|16758.14|16740.93|16740.93|16759.26|16759.26|16740.2|16740.2|0
1589277600000|2020-05-12 10:00:00|16738.09|16738.09|16734.42|16734.42|16745.79|16745.79|16733.31|16733.31|0
1589277900000|2020-05-12 10:05:00|16734.62|16734.62|16711.39|16711.39|16742.72|16742.72|16706.56|16706.56|0
1589278200000|2020-05-12 10:10:00|16711.92|16711.92|16713.26|16713.26|16724.11|16724.11|16711.92|16711.92|0
1589278500000|2020-05-12 10:15:00|16704.74|16704.74|16741.07|16741.07|16741.07|16741.07|16704.74|16704.74|0
1589278800000|2020-05-12 10:20:00|16741.27|16741.27|16745.31|16745.31|16754.52|16754.52|16731.06|16731.06|0
1589279100000|2020-05-12 10:25:00|16745.04|16745.04|16738.84|16738.84|16750.58|16750.58|16728.32|16728.32|0
1589279400000|2020-05-12 10:30:00|16739.21|16739.21|16746.92|16746.92|16747.75|16747.75|16731.93|16731.93|0
1589279700000|2020-05-12 10:35:00|16747.44|16747.44|16783.62|16783.62|16783.62|16783.62|16744.88|16744.88|0
1589280000000|2020-05-12 10:40:00|16787.59|16787.59|16789.38|16789.38|16800.13|16800.13|16776.12|16776.12|0
1589280300000|2020-05-12 10:45:00|16789.04|16789.04|16770.16|16770.16|16789.44|16789.44|16760.31|16760.31|0
1589280600000|2020-05-12 10:50:00|16770.04|16770.04|16769.72|16769.72|16770.85|16770.85|16760.14|16760.14|0
1589280900000|2020-05-12 10:55:00|16770.32|16770.32|16765.23|16765.23|16787.83|16787.83|16757.22|16757.22|0
1589281200000|2020-05-12 11:00:00|16766.62|16766.62|16725.29|16725.29|16777.57|16777.57|16717.22|16717.22|0
1589281500000|2020-05-12 11:05:00|16725.66|16725.66|16731.87|16731.87|16736.3|16736.3|16722.11|16722.11|0
1589281800000|2020-05-12 11:10:00|16732.58|16732.58|16723.4|16723.4|16733.4|16733.4|16710.66|16710.66|0
1589282100000|2020-05-12 11:15:00|16724.19|16724.19|16716.77|16716.77|16739.37|16739.37|16713.4|16713.4|0
1589282400000|2020-05-12 11:20:00|16713.93|16713.93|16717.69|16717.69|16725.21|16725.21|16705.2|16705.2|0
1589282700000|2020-05-12 11:25:00|16718.37|16718.37|16734.72|16734.72|16734.72|16734.72|16716.57|16716.57|0
1589283000000|2020-05-12 11:30:00|16734.49|16734.49|16712.31|16712.31|16735.44|16735.44|16709.34|16709.34|0
1589283300000|2020-05-12 11:35:00|16712.83|16712.83|16683.9|16683.9|16713.52|16713.52|16683.9|16683.9|0
1589283600000|2020-05-12 11:40:00|16684.26|16684.26|16686.22|16686.22|16697.67|16697.67|16682.38|16682.38|0
1589283900000|2020-05-12 11:45:00|16686.45|16686.45|16701.12|16701.12|16705.01|16705.01|16686.45|16686.45|0
1589284200000|2020-05-12 11:50:00|16701.24|16701.24|16700.19|16700.19|16709.91|16709.91|16696.67|16696.67|0
1589284500000|2020-05-12 11:55:00|16703.02|16703.02|16689.14|16689.14|16715.54|16715.54|16689.14|16689.14|0
1589284800000|2020-05-12 12:00:00|16689.51|16689.51|16669.16|16669.16|16699.14|16699.14|16669.16|16669.16|0
1589285100000|2020-05-12 12:05:00|16672.16|16672.16|16661.07|16661.07|16676.52|16676.52|16655.59|16655.59|0
1589285400000|2020-05-12 12:10:00|16662.21|16662.21|16670|16670|16672.84|16672.84|16662.21|16662.21|0
1589285700000|2020-05-12 12:15:00|16670.26|16670.26|16680.43|16680.43|16696.42|16696.42|16666.82|16666.82|0
1589286000000|2020-05-12 12:20:00|16683.27|16683.27|16685.35|16685.35|16688.07|16688.07|16669.19|16669.19|0
1589286300000|2020-05-12 12:25:00|16685.75|16685.75|16683.65|16683.65|16695.59|16695.59|16682.99|16682.99|0
1589286600000|2020-05-12 12:30:00|16684.21|16684.21|16676.97|16676.97|16685.14|16685.14|16665.37|16665.37|0
1589286900000|2020-05-12 12:35:00|16676.6|16676.6|16668.41|16668.41|16682.56|16682.56|16655.43|16655.43|0
1589287200000|2020-05-12 12:40:00|16668.78|16668.78|16659.38|16659.38|16668.93|16668.93|16648.11|16648.11|0
1589287500000|2020-05-12 12:45:00|16659.89|16659.89|16645.51|16645.51|16664.37|16664.37|16631.65|16631.65|0
1589287800000|2020-05-12 12:50:00|16645.23|16645.23|16638.54|16638.54|16670.25|16670.25|16638.01|16638.01|0
1589288100000|2020-05-12 12:55:00|16636.85|16636.85|16604.39|16604.39|16638.16|16638.16|16599.98|16599.98|0
1589288400000|2020-05-12 13:00:00|16604.49|16604.49|16633.78|16633.78|16633.78|16633.78|16597.57|16597.57|0
1589288700000|2020-05-12 13:05:00|16634.5|16634.5|16628.58|16628.58|16641.64|16641.64|16620.99|16620.99|0
1589289000000|2020-05-12 13:10:00|16628.85|16628.85|16633.13|16633.13|16636.63|16636.63|16607.48|16607.48|0
1589289300000|2020-05-12 13:15:00|16632.42|16632.42|16612.46|16612.46|16637.61|16637.61|16612.46|16612.46|0
1589289600000|2020-05-12 13:20:00|16611.97|16611.97|16636.83|16636.83|16636.83|16636.83|16604.24|16604.24|0
1589289900000|2020-05-12 13:25:00|16635.4|16635.4|16642.58|16642.58|16642.58|16642.58|16622.68|16622.68|0
1589290200000|2020-05-12 13:30:00|16643.07|16643.07|16641.3|16641.3|16644.9|16644.9|16628.09|16628.09|0
1589290500000|2020-05-12 13:35:00|16641.67|16641.67|16609.38|16609.38|16645.19|16645.19|16605.16|16605.16|0
1589290800000|2020-05-12 13:40:00|16608.65|16608.65|16614.37|16614.37|16628.43|16628.43|16604.49|16604.49|0
1589291100000|2020-05-12 13:45:00|16613.66|16613.66|16628.81|16628.81|16636.29|16636.29|16607.42|16607.42|0
1589291400000|2020-05-12 13:50:00|16629.33|16629.33|16603.02|16603.02|16637.54|16637.54|16601.54|16601.54|0
1589291700000|2020-05-12 13:55:00|16603.48|16603.48|16640.03|16640.03|16642.74|16642.74|16597.31|16597.31|0
1589292000000|2020-05-12 14:00:00|16640.55|16640.55|16667.67|16667.67|16677.08|16677.08|16636.45|16636.45|0
1589292300000|2020-05-12 14:05:00|16664.83|16664.83|16660.35|16660.35|16675.98|16675.98|16652.34|16652.34|0
1589292600000|2020-05-12 14:10:00|16661.08|16661.08|16682.85|16682.85|16688|16688|16654.45|16654.45|0
1589292900000|2020-05-12 14:15:00|16680.01|16680.01|16670.6|16670.6|16697.4|16697.4|16670.6|16670.6|0
1589293200000|2020-05-12 14:20:00|16670.33|16670.33|16664.86|16664.86|16673.66|16673.66|16655.59|16655.59|0
1589293500000|2020-05-12 14:25:00|16663.49|16663.49|16672.5|16672.5|16673.66|16673.66|16637.21|16637.21|0
1589293800000|2020-05-12 14:30:00|16672.99|16672.99|16684.86|16684.86|16690.51|16690.51|16669.55|16669.55|0
1589294100000|2020-05-12 14:35:00|16684.6|16684.6|16688.92|16688.92|16708.01|16708.01|16673.04|16673.04|0
1589294400000|2020-05-12 14:40:00|16689.83|16689.83|16707.44|16707.44|16709.71|16709.71|16673.72|16673.72|0
1589294700000|2020-05-12 14:45:00|16707.7|16707.7|16686.93|16686.93|16716.48|16716.48|16669.15|16669.15|0
1589295000000|2020-05-12 14:50:00|16686.67|16686.67|16676.37|16676.37|16704.54|16704.54|16667.61|16667.61|0
1589295300000|2020-05-12 14:55:00|16677.09|16677.09|16683.72|16683.72|16688.22|16688.22|16661.27|16661.27|0
1589295600000|2020-05-12 15:00:00|16683.98|16683.98|16683.79|16683.79|16700.53|16700.53|16670.98|16670.98|0
1589295900000|2020-05-12 15:05:00|16684.51|16684.51|16729.83|16729.83|16732.67|16732.67|16678.74|16678.74|0
1589296200000|2020-05-12 15:10:00|16730.39|16730.39|16721.22|16721.22|16742.41|16742.41|16713.3|16713.3|0
1589296500000|2020-05-12 15:15:00|16720.77|16720.77|16704.43|16704.43|16726.89|16726.89|16699.39|16699.39|0
1589296800000|2020-05-12 15:20:00|16698.75|16698.75|16694.35|16694.35|16712.3|16712.3|16685.47|16685.47|0
1589297100000|2020-05-12 15:25:00|16694.61|16694.61|16654.19|16654.19|16695.27|16695.27|16639.01|16639.01|0
1589354100000|2020-05-13 07:15:00|16695.98|16695.98|16674.81|16674.81|16695.98|16695.98|16649.39|16649.39|0
1589354400000|2020-05-13 07:20:00|16675.27|16675.27|16716.89|16716.89|16725.36|16725.36|16670.92|16670.92|0
1589354700000|2020-05-13 07:25:00|16716.17|16716.17|16735.73|16735.73|16735.73|16735.73|16696.63|16696.63|0
1589355000000|2020-05-13 07:30:00|16735.96|16735.96|16682.32|16682.32|16744.94|16744.94|16677.88|16677.88|0
1589355300000|2020-05-13 07:35:00|16683.03|16683.03|16600.03|16600.03|16684.09|16684.09|16597.15|16597.15|0
1589355600000|2020-05-13 07:40:00|16600.23|16600.23|16666.79|16666.79|16666.79|16666.79|16600.03|16600.03|0
1589355900000|2020-05-13 07:45:00|16668.39|16668.39|16672.15|16672.15|16687.37|16687.37|16655.09|16655.09|0
1589356200000|2020-05-13 07:50:00|16672.88|16672.88|16688.65|16688.65|16696.98|16696.98|16669.6|16669.6|0
1589356500000|2020-05-13 07:55:00|16688.24|16688.24|16679.41|16679.41|16689.23|16689.23|16673.73|16673.73|0
1589356800000|2020-05-13 08:00:00|16679.18|16679.18|16679.64|16679.64|16684.18|16684.18|16656.1|16656.1|0
1589357100000|2020-05-13 08:05:00|16680.65|16680.65|16705.37|16705.37|16708.62|16708.62|16676.09|16676.09|0
1589357400000|2020-05-13 08:10:00|16706.84|16706.84|16684.47|16684.47|16706.84|16706.84|16669.73|16669.73|0
1589357700000|2020-05-13 08:15:00|16675.96|16675.96|16643.18|16643.18|16675.96|16675.96|16638.39|16638.39|0
1589358000000|2020-05-13 08:20:00|16643.42|16643.42|16673.97|16673.97|16687.88|16687.88|16640.19|16640.19|0
1589358300000|2020-05-13 08:25:00|16674.17|16674.17|16700.91|16700.91|16700.91|16700.91|16663.52|16663.52|0
1589358600000|2020-05-13 08:30:00|16701.31|16701.31|16677.01|16677.01|16708.67|16708.67|16673.55|16673.55|0
1589358900000|2020-05-13 08:35:00|16677.38|16677.38|16683.21|16683.21|16693.97|16693.97|16674.18|16674.18|0
1589359200000|2020-05-13 08:40:00|16680.37|16680.37|16688.94|16688.94|16688.94|16688.94|16672.04|16672.04|0
1589359500000|2020-05-13 08:45:00|16689.16|16689.16|16707.53|16707.53|16707.53|16707.53|16685.7|16685.7|0
1589359800000|2020-05-13 08:50:00|16708.96|16708.96|16693.63|16693.63|16712.39|16712.39|16689.01|16689.01|0
1589360100000|2020-05-13 08:55:00|16693.03|16693.03|16684.92|16684.92|16701.64|16701.64|16684.92|16684.92|0
1589360400000|2020-05-13 09:00:00|16686.02|16686.02|16708.8|16708.8|16712.61|16712.61|16680.54|16680.54|0
1589360700000|2020-05-13 09:05:00|16708.91|16708.91|16723.73|16723.73|16727.55|16727.55|16705.19|16705.19|0
1589361000000|2020-05-13 09:10:00|16724.83|16724.83|16715.29|16715.29|16731.1|16731.1|16706.97|16706.97|0
1589361300000|2020-05-13 09:15:00|16715.55|16715.55|16693.11|16693.11|16728.1|16728.1|16693.11|16693.11|0
1589361600000|2020-05-13 09:20:00|16690.38|16690.38|16706.45|16706.45|16714.97|16714.97|16690.38|16690.38|0
1589361900000|2020-05-13 09:25:00|16706.18|16706.18|16665.64|16665.64|16706.44|16706.44|16661.6|16661.6|0
1589362200000|2020-05-13 09:30:00|16662.81|16662.81|16677.47|16677.47|16682.55|16682.55|16653.1|16653.1|0
1589362500000|2020-05-13 09:35:00|16680.31|16680.31|16694.95|16694.95|16709.15|16709.15|16676.57|16676.57|0
1589362800000|2020-05-13 09:40:00|16695.51|16695.51|16684.61|16684.61|16699.46|16699.46|16679.39|16679.39|0
1589363100000|2020-05-13 09:45:00|16685.71|16685.71|16673.08|16673.08|16686.37|16686.37|16662.82|16662.82|0
1589363400000|2020-05-13 09:50:00|16671.71|16671.71|16706.93|16706.93|16711.75|16711.75|16671.71|16671.71|0
1589363700000|2020-05-13 09:55:00|16706.82|16706.82|16690.3|16690.3|16716.07|16716.07|16683.3|16683.3|0
1589364000000|2020-05-13 10:00:00|16690.03|16690.03|16717.47|16717.47|16719.26|16719.26|16675.15|16675.15|0
1589364300000|2020-05-13 10:05:00|16717.02|16717.02|16721.31|16721.31|16722.95|16722.95|16708.28|16708.28|0
1589364600000|2020-05-13 10:10:00|16721.2|16721.2|16725.85|16725.85|16739.76|16739.76|16720.52|16720.52|0
1589364900000|2020-05-13 10:15:00|16717.34|16717.34|16722.62|16722.62|16728.3|16728.3|16696.75|16696.75|0
1589365200000|2020-05-13 10:20:00|16723.53|16723.53|16736.68|16736.68|16736.68|16736.68|16723.47|16723.47|0
1589365500000|2020-05-13 10:25:00|16735.32|16735.32|16718.36|16718.36|16737.15|16737.15|16718.36|16718.36|0
1589365800000|2020-05-13 10:30:00|16718.56|16718.56|16718.37|16718.37|16718.64|16718.64|16707|16707|0
1589366100000|2020-05-13 10:35:00|16717.65|16717.65|16708.25|16708.25|16718.57|16718.57|16704.16|16704.16|0
1589366400000|2020-05-13 10:40:00|16707.98|16707.98|16660.71|16660.71|16707.98|16707.98|16645.67|16645.67|0
1589366700000|2020-05-13 10:45:00|16660.26|16660.26|16630.75|16630.75|16665.47|16665.47|16630.55|16630.55|0
1589367000000|2020-05-13 10:50:00|16627.92|16627.92|16650.51|16650.51|16657.52|16657.52|16626.89|16626.89|0
1589367300000|2020-05-13 10:55:00|16650.24|16650.24|16666.55|16666.55|16666.55|16666.55|16642|16642|0
1589367600000|2020-05-13 11:00:00|16666.66|16666.66|16668.02|16668.02|16682.46|16682.46|16661.27|16661.27|0
1589367900000|2020-05-13 11:05:00|16665.87|16665.87|16663.92|16663.92|16670.85|16670.85|16658.92|16658.92|0
1589368200000|2020-05-13 11:10:00|16663.21|16663.21|16649.74|16649.74|16663.21|16663.21|16641.26|16641.26|0
1589368500000|2020-05-13 11:15:00|16648.95|16648.95|16646.45|16646.45|16651.08|16651.08|16642.81|16642.81|0
1589368800000|2020-05-13 11:20:00|16646.08|16646.08|16645.76|16645.76|16657.75|16657.75|16644.39|16644.39|0
1589369100000|2020-05-13 11:25:00|16645.65|16645.65|16647.08|16647.08|16647.45|16647.45|16637.08|16637.08|0
1589369400000|2020-05-13 11:30:00|16646.72|16646.72|16648.95|16648.95|16648.95|16648.95|16636.51|16636.51|0
1589369700000|2020-05-13 11:35:00|16649.31|16649.31|16635.51|16635.51|16650.73|16650.73|16635.24|16635.24|0
1589370000000|2020-05-13 11:40:00|16634.72|16634.72|16616.56|16616.56|16634.72|16634.72|16616.56|16616.56|0
1589370300000|2020-05-13 11:45:00|16615.77|16615.77|16632.79|16632.79|16639.61|16639.61|16615.77|16615.77|0
1589370600000|2020-05-13 11:50:00|16638.47|16638.47|16642.21|16642.21|16642.77|16642.77|16629.29|16629.29|0
1589370900000|2020-05-13 11:55:00|16642.49|16642.49|16653.06|16653.06|16658.58|16658.58|16641.57|16641.57|0
1589371200000|2020-05-13 12:00:00|16653.34|16653.34|16675.61|16675.61|16676.36|16676.36|16653.34|16653.34|0
1589371500000|2020-05-13 12:05:00|16669.93|16669.93|16668.48|16668.48|16673.29|16673.29|16664|16664|0
1589371800000|2020-05-13 12:10:00|16665.64|16665.64|16699.25|16699.25|16702.79|16702.79|16665.64|16665.64|0
1589372100000|2020-05-13 12:15:00|16699.97|16699.97|16673.15|16673.15|16699.97|16699.97|16672.69|16672.69|0
1589372400000|2020-05-13 12:20:00|16678.82|16678.82|16665.16|16665.16|16678.82|16678.82|16658.04|16658.04|0
1589372700000|2020-05-13 12:25:00|16664.9|16664.9|16643.16|16643.16|16665.2|16665.2|16643.16|16643.16|0
1589373000000|2020-05-13 12:30:00|16643.64|16643.64|16630.21|16630.21|16646.39|16646.39|16628.91|16628.91|0
1589373300000|2020-05-13 12:35:00|16629.93|16629.93|16626.48|16626.48|16634.08|16634.08|16620.49|16620.49|0
1589373600000|2020-05-13 12:40:00|16625.77|16625.77|16617.28|16617.28|16633.72|16633.72|16617.28|16617.28|0
1589373900000|2020-05-13 12:45:00|16617.54|16617.54|16617.11|16617.11|16625.75|16625.75|16617.11|16617.11|0
1589374200000|2020-05-13 12:50:00|16615.68|16615.68|16623.94|16623.94|16627.79|16627.79|16612.05|16612.05|0
1589374500000|2020-05-13 12:55:00|16625.18|16625.18|16629|16629|16631.53|16631.53|16621.6|16621.6|0
1589374800000|2020-05-13 13:00:00|16628.21|16628.21|16592.41|16592.41|16628.21|16628.21|16591.32|16591.32|0
1589375100000|2020-05-13 13:05:00|16591.68|16591.68|16574.04|16574.04|16591.95|16591.95|16570.57|16570.57|0
1589375400000|2020-05-13 13:10:00|16573.78|16573.78|16611.23|16611.23|16615.34|16615.34|16573.5|16573.5|0
1589375700000|2020-05-13 13:15:00|16610.86|16610.86|16620.48|16620.48|16626.7|16626.7|16609.41|16609.41|0
1589376000000|2020-05-13 13:20:00|16620.75|16620.75|16626.06|16626.06|16633|16633|16619.83|16619.83|0
1589376300000|2020-05-13 13:25:00|16623.92|16623.92|16637.25|16637.25|16647.7|16647.7|16622.36|16622.36|0
1589376600000|2020-05-13 13:30:00|16636.89|16636.89|16622.03|16622.03|16650.96|16650.96|16619.78|16619.78|0
1589376900000|2020-05-13 13:35:00|16624.87|16624.87|16603.28|16603.28|16624.87|16624.87|16601.09|16601.09|0
1589377200000|2020-05-13 13:40:00|16600.44|16600.44|16580.14|16580.14|16603.07|16603.07|16575.55|16575.55|0
1589377500000|2020-05-13 13:45:00|16579.94|16579.94|16589.69|16589.69|16591.67|16591.67|16565.81|16565.81|0
1589377800000|2020-05-13 13:50:00|16590|16590|16603.56|16603.56|16613.54|16613.54|16590|16590|0
1589378100000|2020-05-13 13:55:00|16603.1|16603.1|16604.6|16604.6|16611.54|16611.54|16581.54|16581.54|0
1589378400000|2020-05-13 14:00:00|16603.88|16603.88|16614.88|16614.88|16621.32|16621.32|16588.68|16588.68|0
1589378700000|2020-05-13 14:05:00|16614.66|16614.66|16625.54|16625.54|16634.64|16634.64|16614.66|16614.66|0
1589379000000|2020-05-13 14:10:00|16625.64|16625.64|16642.23|16642.23|16648.18|16648.18|16623.65|16623.65|0
1589379300000|2020-05-13 14:15:00|16642.54|16642.54|16654.57|16654.57|16655.48|16655.48|16639.07|16639.07|0
1589379600000|2020-05-13 14:20:00|16654.33|16654.33|16633.12|16633.12|16655.69|16655.69|16627.65|16627.65|0
1589379900000|2020-05-13 14:25:00|16633.58|16633.58|16640.74|16640.74|16652.27|16652.27|16633.36|16633.36|0
1589380200000|2020-05-13 14:30:00|16642.86|16642.86|16671.1|16671.1|16686.89|16686.89|16638.2|16638.2|0
1589380500000|2020-05-13 14:35:00|16670.37|16670.37|16692.94|16692.94|16696.31|16696.31|16663.21|16663.21|0
1589380800000|2020-05-13 14:40:00|16694.41|16694.41|16675.66|16675.66|16697.09|16697.09|16674.89|16674.89|0
1589381100000|2020-05-13 14:45:00|16674.29|16674.29|16674.14|16674.14|16687.37|16687.37|16671.64|16671.64|0
1589381400000|2020-05-13 14:50:00|16674.82|16674.82|16658.61|16658.61|16686.16|16686.16|16657.38|16657.38|0
1589381700000|2020-05-13 14:55:00|16655.77|16655.77|16650.89|16650.89|16672.22|16672.22|16646.69|16646.69|0
1589382000000|2020-05-13 15:00:00|16651.26|16651.26|16669.34|16669.34|16672.43|16672.43|16648.42|16648.42|0
1589382300000|2020-05-13 15:05:00|16666.5|16666.5|16678.14|16678.14|16690.62|16690.62|16658.85|16658.85|0
1589382600000|2020-05-13 15:10:00|16678.36|16678.36|16712.71|16712.71|16719.5|16719.5|16678.14|16678.14|0
1589382900000|2020-05-13 15:15:00|16713.2|16713.2|16705.74|16705.74|16730.11|16730.11|16705.37|16705.37|0
1589383200000|2020-05-13 15:20:00|16705.02|16705.02|16666.39|16666.39|16706.25|16706.25|16664.01|16664.01|0
1589383500000|2020-05-13 15:25:00|16665.67|16665.67|16661.97|16661.97|16665.67|16665.67|16636.01|16636.01|0
1589440500000|2020-05-14 07:15:00|16379.32|16379.32|16417.34|16417.34|16425.85|16425.85|16370.81|16370.81|0
1589440800000|2020-05-14 07:20:00|16411.66|16411.66|16433.19|16433.19|16436.03|16436.03|16367.66|16367.66|0
1589441100000|2020-05-14 07:25:00|16432.28|16432.28|16391.44|16391.44|16432.28|16432.28|16383.79|16383.79|0
1589441400000|2020-05-14 07:30:00|16389.6|16389.6|16346.32|16346.32|16413.2|16413.2|16340.91|16340.91|0
1589441700000|2020-05-14 07:35:00|16347.45|16347.45|16391.75|16391.75|16391.75|16391.75|16344.35|16344.35|0
1589442000000|2020-05-14 07:40:00|16388.92|16388.92|16353.67|16353.67|16399.21|16399.21|16353.67|16353.67|0
1589442300000|2020-05-14 07:45:00|16352.08|16352.08|16326.71|16326.71|16356.82|16356.82|16323.78|16323.78|0
1589442600000|2020-05-14 07:50:00|16325.65|16325.65|16325.02|16325.02|16347.98|16347.98|16310.16|16310.16|0
1589442900000|2020-05-14 07:55:00|16324.91|16324.91|16321.19|16321.19|16358.49|16358.49|16316.71|16316.71|0
1589443200000|2020-05-14 08:00:00|16320.05|16320.05|16326.5|16326.5|16340.79|16340.79|16297.16|16297.16|0
1589443500000|2020-05-14 08:05:00|16323.66|16323.66|16309.75|16309.75|16329.21|16329.21|16275.42|16275.42|0
1589443800000|2020-05-14 08:10:00|16308.55|16308.55|16291.81|16291.81|16312.29|16312.29|16291.21|16291.21|0
1589444100000|2020-05-14 08:15:00|16290.67|16290.67|16274.23|16274.23|16321.24|16321.24|16271.31|16271.31|0
1589444400000|2020-05-14 08:20:00|16273.72|16273.72|16285.52|16285.52|16294.4|16294.4|16264.76|16264.76|0
1589444700000|2020-05-14 08:25:00|16287.62|16287.62|16278.33|16278.33|16292.64|16292.64|16273.52|16273.52|0
1589445000000|2020-05-14 08:30:00|16277.96|16277.96|16251.11|16251.11|16279.05|16279.05|16241.24|16241.24|0
1589445300000|2020-05-14 08:35:00|16250.59|16250.59|16230.75|16230.75|16264.33|16264.33|16230.35|16230.35|0
1589445600000|2020-05-14 08:40:00|16233.59|16233.59|16216.31|16216.31|16243.02|16243.02|16203.81|16203.81|0
1589445900000|2020-05-14 08:45:00|16215.11|16215.11|16219.22|16219.22|16226.52|16226.52|16198.35|16198.35|0
1589446200000|2020-05-14 08:50:00|16219.49|16219.49|16218.42|16218.42|16236.28|16236.28|16214.81|16214.81|0
1589446500000|2020-05-14 08:55:00|16221.26|16221.26|16211.37|16211.37|16232.5|16232.5|16211.37|16211.37|0
1589446800000|2020-05-14 09:00:00|16206.77|16206.77|16214.72|16214.72|16220.4|16220.4|16197.76|16197.76|0
1589447100000|2020-05-14 09:05:00|16217.56|16217.56|16225.67|16225.67|16233.7|16233.7|16203.02|16203.02|0
1589447400000|2020-05-14 09:10:00|16224.94|16224.94|16247.77|16247.77|16247.77|16247.77|16222.53|16222.53|0
1589447700000|2020-05-14 09:15:00|16248.02|16248.02|16227.13|16227.13|16253.57|16253.57|16224.29|16224.29|0
1589448000000|2020-05-14 09:20:00|16224.29|16224.29|16211|16211|16229.96|16229.96|16203.09|16203.09|0
1589448300000|2020-05-14 09:25:00|16210.6|16210.6|16237.76|16237.76|16239.61|16239.61|16210.6|16210.6|0
1589448600000|2020-05-14 09:30:00|16237.04|16237.04|16218.12|16218.12|16252.65|16252.65|16218.12|16218.12|0
1589448900000|2020-05-14 09:35:00|16217.72|16217.72|16220.48|16220.48|16220.48|16220.48|16203.31|16203.31|0
1589449200000|2020-05-14 09:40:00|16221.19|16221.19|16208.05|16208.05|16230.11|16230.11|16208.05|16208.05|0
1589449500000|2020-05-14 09:45:00|16208.73|16208.73|16216.7|16216.7|16216.7|16216.7|16204.1|16204.1|0
1589449800000|2020-05-14 09:50:00|16213.87|16213.87|16200.95|16200.95|16220.25|16220.25|16200.47|16200.47|0
1589450100000|2020-05-14 09:55:00|16200.59|16200.59|16226.48|16226.48|16229.85|16229.85|16187.76|16187.76|0
1589450400000|2020-05-14 10:00:00|16225.95|16225.95|16191.63|16191.63|16234.18|16234.18|16191.63|16191.63|0
1589450700000|2020-05-14 10:05:00|16194.47|16194.47|16167.17|16167.17|16200.26|16200.26|16161.5|16161.5|0
1589451000000|2020-05-14 10:10:00|16166.46|16166.46|16147.2|16147.2|16166.46|16166.46|16142.52|16142.52|0
1589451300000|2020-05-14 10:15:00|16147.96|16147.96|16169.65|16169.65|16176.46|16176.46|16142.78|16142.78|0
1589451600000|2020-05-14 10:20:00|16168.85|16168.85|16156.64|16156.64|16171.09|16171.09|16151.58|16151.58|0
1589451900000|2020-05-14 10:25:00|16155.27|16155.27|16167.51|16167.51|16173.08|16173.08|16151.42|16151.42|0
1589452200000|2020-05-14 10:30:00|16170.35|16170.35|16153.04|16153.04|16172.14|16172.14|16152.46|16152.46|0
1589452500000|2020-05-14 10:35:00|16153.76|16153.76|16160.68|16160.68|16167.93|16167.93|16150.48|16150.48|0
1589452800000|2020-05-14 10:40:00|16164.03|16164.03|16142.62|16142.62|16168|16168|16142.31|16142.31|0
1589453100000|2020-05-14 10:45:00|16142.17|16142.17|16140.17|16140.17|16143.7|16143.7|16126.96|16126.96|0
1589453400000|2020-05-14 10:50:00|16140.88|16140.88|16142.75|16142.75|16146.03|16146.03|16128.94|16128.94|0
1589453700000|2020-05-14 10:55:00|16144.35|16144.35|16186.21|16186.21|16186.21|16186.21|16138.75|16138.75|0
1589454000000|2020-05-14 11:00:00|16186.45|16186.45|16160.27|16160.27|16197.06|16197.06|16152.53|16152.53|0
1589454300000|2020-05-14 11:05:00|16160.67|16160.67|16150.34|16150.34|16160.67|16160.67|16140.33|16140.33|0
1589454600000|2020-05-14 11:10:00|16149.43|16149.43|16127.2|16127.2|16149.43|16149.43|16127.2|16127.2|0
1589454900000|2020-05-14 11:15:00|16126.07|16126.07|16123.44|16123.44|16133.71|16133.71|16119.52|16119.52|0
1589455200000|2020-05-14 11:20:00|16121.62|16121.62|16115.19|16115.19|16124.75|16124.75|16105.56|16105.56|0
1589455500000|2020-05-14 11:25:00|16112.36|16112.36|16086.56|16086.56|16112.76|16112.76|16086.54|16086.54|0
1589455800000|2020-05-14 11:30:00|16087.99|16087.99|16090.98|16090.98|16095.73|16095.73|16084.34|16084.34|0
1589456100000|2020-05-14 11:35:00|16090.29|16090.29|16089|16089|16096.62|16096.62|16085.63|16085.63|0
1589456400000|2020-05-14 11:40:00|16091.84|16091.84|16071.37|16071.37|16093.59|16093.59|16071.13|16071.13|0
1589456700000|2020-05-14 11:45:00|16070.97|16070.97|16095.89|16095.89|16096.58|16096.58|16070.57|16070.57|0
1589457000000|2020-05-14 11:50:00|16098.72|16098.72|16094.95|16094.95|16105.47|16105.47|16087.88|16087.88|0
1589457300000|2020-05-14 11:55:00|16095.19|16095.19|16093.33|16093.33|16102.99|16102.99|16083.12|16083.12|0
1589457600000|2020-05-14 12:00:00|16093.79|16093.79|16091.69|16091.69|16102.44|16102.44|16089.44|16089.44|0
1589457900000|2020-05-14 12:05:00|16086.01|16086.01|16079.12|16079.12|16093.64|16093.64|16069.23|16069.23|0
1589458200000|2020-05-14 12:10:00|16079.8|16079.8|16086.12|16086.12|16092.06|16092.06|16070.94|16070.94|0
1589458500000|2020-05-14 12:15:00|16088.95|16088.95|16080.67|16080.67|16097.51|16097.51|16075.29|16075.29|0
1589458800000|2020-05-14 12:20:00|16080.16|16080.16|16073.6|16073.6|16080.59|16080.59|16063.17|16063.17|0
1589459100000|2020-05-14 12:25:00|16072.89|16072.89|16082.02|16082.02|16088.81|16088.81|16067.43|16067.43|0
1589459400000|2020-05-14 12:30:00|16080.2|16080.2|16047.71|16047.71|16098.82|16098.82|16046.91|16046.91|0
1589459700000|2020-05-14 12:35:00|16050.55|16050.55|16070.24|16070.24|16070.82|16070.82|16048.66|16048.66|0
1589460000000|2020-05-14 12:40:00|16070.7|16070.7|16065.2|16065.2|16074.77|16074.77|16064.21|16064.21|0
1589460300000|2020-05-14 12:45:00|16062.36|16062.36|16066.59|16066.59|16077.05|16077.05|16061.81|16061.81|0
1589460600000|2020-05-14 12:50:00|16065.53|16065.53|16070.5|16070.5|16075.66|16075.66|16037.4|16037.4|0
1589460900000|2020-05-14 12:55:00|16070.9|16070.9|16095.56|16095.56|16095.56|16095.56|16063.6|16063.6|0
1589461200000|2020-05-14 13:00:00|16092.73|16092.73|16112.85|16112.85|16115.69|16115.69|16089.81|16089.81|0
1589461500000|2020-05-14 13:05:00|16114.28|16114.28|16135.11|16135.11|16138|16138|16111.44|16111.44|0
1589461800000|2020-05-14 13:10:00|16135.84|16135.84|16134.67|16134.67|16143.88|16143.88|16133.81|16133.81|0
1589462100000|2020-05-14 13:15:00|16134.3|16134.3|16117.81|16117.81|16134.3|16134.3|16111.23|16111.23|0
1589462400000|2020-05-14 13:20:00|16114.97|16114.97|16138.66|16138.66|16138.66|16138.66|16114.97|16114.97|0
1589462700000|2020-05-14 13:25:00|16138.99|16138.99|16137.59|16137.59|16146.17|16146.17|16133.33|16133.33|0
1589463000000|2020-05-14 13:30:00|16137.79|16137.79|16152.46|16152.46|16158.15|16158.15|16137.79|16137.79|0
1589463300000|2020-05-14 13:35:00|16152.73|16152.73|16138.35|16138.35|16166.36|16166.36|16136.41|16136.41|0
1589463600000|2020-05-14 13:40:00|16135.51|16135.51|16138.54|16138.54|16142.6|16142.6|16127.27|16127.27|0
1589463900000|2020-05-14 13:45:00|16139.26|16139.26|16120.01|16120.01|16149.88|16149.88|16118.99|16118.99|0
1589464200000|2020-05-14 13:50:00|16120.69|16120.69|16103.35|16103.35|16128.26|16128.26|16103.35|16103.35|0
1589464500000|2020-05-14 13:55:00|16102.55|16102.55|16076.34|16076.34|16111.08|16111.08|16070.26|16070.26|0
1589464800000|2020-05-14 14:00:00|16070.66|16070.66|16077.84|16077.84|16089.52|16089.52|16067.83|16067.83|0
1589465100000|2020-05-14 14:05:00|16078.21|16078.21|16123.6|16123.6|16124.2|16124.2|16075.28|16075.28|0
1589465400000|2020-05-14 14:10:00|16120.76|16120.76|16119.58|16119.58|16134.14|16134.14|16110.62|16110.62|0
1589465700000|2020-05-14 14:15:00|16119.84|16119.84|16120.16|16120.16|16126.02|16126.02|16105.09|16105.09|0
1589466000000|2020-05-14 14:20:00|16120.47|16120.47|16135.22|16135.22|16135.22|16135.22|16104.62|16104.62|0
1589466300000|2020-05-14 14:25:00|16135.52|16135.52|16084.78|16084.78|16140.81|16140.81|16078.73|16078.73|0
1589466600000|2020-05-14 14:30:00|16085.12|16085.12|16116.8|16116.8|16116.8|16116.8|16082.82|16082.82|0
1589466900000|2020-05-14 14:35:00|16113.97|16113.97|16123.18|16123.18|16144.89|16144.89|16087.32|16087.32|0
1589467200000|2020-05-14 14:40:00|16125|16125|16153|16153|16154.08|16154.08|16110.55|16110.55|0
1589467500000|2020-05-14 14:45:00|16155.84|16155.84|16148.26|16148.26|16159.67|16159.67|16126.24|16126.24|0
1589467800000|2020-05-14 14:50:00|16144.7|16144.7|16144.09|16144.09|16174.37|16174.37|16140.86|16140.86|0
1589468100000|2020-05-14 14:55:00|16144.8|16144.8|16128.81|16128.81|16153.49|16153.49|16116.7|16116.7|0
1589468400000|2020-05-14 15:00:00|16129.08|16129.08|16124.88|16124.88|16138.06|16138.06|16112.36|16112.36|0
1589468700000|2020-05-14 15:05:00|16125.12|16125.12|16202.44|16202.44|16217.86|16217.86|16124.14|16124.14|0
1589469000000|2020-05-14 15:10:00|16201.64|16201.64|16184.54|16184.54|16204.8|16204.8|16184.54|16184.54|0
1589469300000|2020-05-14 15:15:00|16181.7|16181.7|16222.5|16222.5|16240.41|16240.41|16178.52|16178.52|0
1589469600000|2020-05-14 15:20:00|16222.22|16222.22|16189.42|16189.42|16222.22|16222.22|16189.42|16189.42|0
1589469900000|2020-05-14 15:25:00|16192.26|16192.26|16196.42|16196.42|16212.4|16212.4|16168.68|16168.68|0
1589526900000|2020-05-15 07:15:00|16363.13|16363.13|16343.63|16343.63|16368.8|16368.8|16329.61|16329.61|0
1589527200000|2020-05-15 07:20:00|16344.74|16344.74|16361.9|16361.9|16378.95|16378.95|16342.62|16342.62|0
1589527500000|2020-05-15 07:25:00|16350.55|16350.55|16372.41|16372.41|16384.46|16384.46|16345.18|16345.18|0
1589527800000|2020-05-15 07:30:00|16373.13|16373.13|16362.65|16362.65|16391.84|16391.84|16334.28|16334.28|0
1589528100000|2020-05-15 07:35:00|16362.45|16362.45|16367.79|16367.79|16370.63|16370.63|16338.24|16338.24|0
1589528400000|2020-05-15 07:40:00|16368.41|16368.41|16365.59|16365.59|16384.74|16384.74|16364.91|16364.91|0
1589528700000|2020-05-15 07:45:00|16371.26|16371.26|16377|16377|16380.68|16380.68|16366.77|16366.77|0
1589529000000|2020-05-15 07:50:00|16377.2|16377.2|16411.29|16411.29|16411.29|16411.29|16364.46|16364.46|0
1589529300000|2020-05-15 07:55:00|16411.05|16411.05|16380.78|16380.78|16421|16421|16378.11|16378.11|0
1589529600000|2020-05-15 08:00:00|16379.19|16379.19|16333.72|16333.72|16379.19|16379.19|16325.92|16325.92|0
1589529900000|2020-05-15 08:05:00|16334.12|16334.12|16306.52|16306.52|16340.12|16340.12|16306.52|16306.52|0
1589530200000|2020-05-15 08:10:00|16303.68|16303.68|16326.75|16326.75|16326.75|16326.75|16301.11|16301.11|0
1589530500000|2020-05-15 08:15:00|16325.28|16325.28|16333.57|16333.57|16333.57|16333.57|16310.49|16310.49|0
1589530800000|2020-05-15 08:20:00|16334.17|16334.17|16328.56|16328.56|16338.86|16338.86|16310.64|16310.64|0
1589531100000|2020-05-15 08:25:00|16328.87|16328.87|16327.91|16327.91|16341.8|16341.8|16320.24|16320.24|0
1589531400000|2020-05-15 08:30:00|16327.79|16327.79|16345.16|16345.16|16348.23|16348.23|16327.79|16327.79|0
1589531700000|2020-05-15 08:35:00|16344.9|16344.9|16331.18|16331.18|16347.67|16347.67|16326.56|16326.56|0
1589532000000|2020-05-15 08:40:00|16329.97|16329.97|16345.88|16345.88|16346.19|16346.19|16314.82|16314.82|0
1589532300000|2020-05-15 08:45:00|16345.2|16345.2|16379.3|16379.3|16379.9|16379.9|16337.57|16337.57|0
1589532600000|2020-05-15 08:50:00|16377.87|16377.87|16387.69|16387.69|16393.23|16393.23|16377.87|16377.87|0
1589532900000|2020-05-15 08:55:00|16388.75|16388.75|16403.16|16403.16|16412.17|16412.17|16387.96|16387.96|0
1589533200000|2020-05-15 09:00:00|16403.44|16403.44|16429.33|16429.33|16429.33|16429.33|16403.21|16403.21|0
1589533500000|2020-05-15 09:05:00|16428.61|16428.61|16454.13|16454.13|16456.36|16456.36|16426.81|16426.81|0
1589533800000|2020-05-15 09:10:00|16453.79|16453.79|16449.97|16449.97|16454.39|16454.39|16449.74|16449.74|0
1589534100000|2020-05-15 09:15:00|16451.82|16451.82|16442.77|16442.77|16451.82|16451.82|16425.71|16425.71|0
1589534400000|2020-05-15 09:20:00|16446.44|16446.44|16444.76|16444.76|16451.16|16451.16|16437.89|16437.89|0
1589534700000|2020-05-15 09:25:00|16444.23|16444.23|16448.48|16448.48|16450.29|16450.29|16440.15|16440.15|0
1589535000000|2020-05-15 09:30:00|16449.54|16449.54|16454.12|16454.12|16457.48|16457.48|16441.56|16441.56|0
1589535300000|2020-05-15 09:35:00|16454.72|16454.72|16451.23|16451.23|16464.24|16464.24|16437.11|16437.11|0
1589535600000|2020-05-15 09:40:00|16450.51|16450.51|16450.51|16450.51|16456.31|16456.31|16437.41|16437.41|0
1589535900000|2020-05-15 09:45:00|16450.31|16450.31|16442.96|16442.96|16456.9|16456.9|16442.96|16442.96|0
1589536200000|2020-05-15 09:50:00|16443.56|16443.56|16440.37|16440.37|16460.97|16460.97|16440.17|16440.17|0
1589536500000|2020-05-15 09:55:00|16440.57|16440.57|16446.8|16446.8|16447.15|16447.15|16433.53|16433.53|0
1589536800000|2020-05-15 10:00:00|16446.4|16446.4|16428.33|16428.33|16451.88|16451.88|16425.89|16425.89|0
1589537100000|2020-05-15 10:05:00|16429.76|16429.76|16418.65|16418.65|16430.23|16430.23|16409.89|16409.89|0
1589537400000|2020-05-15 10:10:00|16418.75|16418.75|16417.46|16417.46|16424.1|16424.1|16413.82|16413.82|0
1589537700000|2020-05-15 10:15:00|16416.67|16416.67|16404.43|16404.43|16420.48|16420.48|16404.43|16404.43|0
1589538000000|2020-05-15 10:20:00|16404.67|16404.67|16397.4|16397.4|16409.31|16409.31|16395.44|16395.44|0
1589538300000|2020-05-15 10:25:00|16400.24|16400.24|16388.49|16388.49|16408.35|16408.35|16388.27|16388.27|0
1589538600000|2020-05-15 10:30:00|16391.33|16391.33|16370.3|16370.3|16391.33|16391.33|16357.99|16357.99|0
1589538900000|2020-05-15 10:35:00|16371.01|16371.01|16356.96|16356.96|16371.01|16371.01|16355.06|16355.06|0
1589539200000|2020-05-15 10:40:00|16356.05|16356.05|16374.69|16374.69|16375.89|16375.89|16341.95|16341.95|0
1589539500000|2020-05-15 10:45:00|16374.79|16374.79|16389.94|16389.94|16398.61|16398.61|16371.66|16371.66|0
1589539800000|2020-05-15 10:50:00|16389.66|16389.66|16382.67|16382.67|16393.51|16393.51|16381.77|16381.77|0
1589540100000|2020-05-15 10:55:00|16383.46|16383.46|16356.82|16356.82|16390.38|16390.38|16352.74|16352.74|0
1589540400000|2020-05-15 11:00:00|16356.62|16356.62|16338.32|16338.32|16362.1|16362.1|16332.5|16332.5|0
1589540700000|2020-05-15 11:05:00|16341.15|16341.15|16336.64|16336.64|16358.68|16358.68|16335.79|16335.79|0
1589541000000|2020-05-15 11:10:00|16337.01|16337.01|16347.62|16347.62|16351.31|16351.31|16332.4|16332.4|0
1589541300000|2020-05-15 11:15:00|16346.94|16346.94|16347.49|16347.49|16357.4|16357.4|16343.87|16343.87|0
1589541600000|2020-05-15 11:20:00|16345.76|16345.76|16354.99|16354.99|16354.99|16354.99|16329.64|16329.64|0
1589541900000|2020-05-15 11:25:00|16354.28|16354.28|16370.48|16370.48|16370.48|16370.48|16349.72|16349.72|0
1589542200000|2020-05-15 11:30:00|16367.64|16367.64|16355.86|16355.86|16375.31|16375.31|16355.86|16355.86|0
1589542500000|2020-05-15 11:35:00|16358.7|16358.7|16341.11|16341.11|16361.31|16361.31|16341.11|16341.11|0
1589542800000|2020-05-15 11:40:00|16340.06|16340.06|16349.03|16349.03|16357.21|16357.21|16331.15|16331.15|0
1589543100000|2020-05-15 11:45:00|16350.14|16350.14|16358.94|16358.94|16359.25|16359.25|16339.91|16339.91|0
1589543400000|2020-05-15 11:50:00|16358.46|16358.46|16353.92|16353.92|16366.92|16366.92|16353.39|16353.39|0
1589543700000|2020-05-15 11:55:00|16354.36|16354.36|16362.19|16362.19|16365.75|16365.75|16350.35|16350.35|0
1589544000000|2020-05-15 12:00:00|16361.92|16361.92|16359.13|16359.13|16371.31|16371.31|16353.4|16353.4|0
1589544300000|2020-05-15 12:05:00|16358.42|16358.42|16387.26|16387.26|16389.12|16389.12|16349.43|16349.43|0
1589544600000|2020-05-15 12:10:00|16384.42|16384.42|16390.29|16390.29|16394.53|16394.53|16383.62|16383.62|0
1589544900000|2020-05-15 12:15:00|16390.85|16390.85|16399.59|16399.59|16399.59|16399.59|16388.01|16388.01|0
1589545200000|2020-05-15 12:20:00|16399.86|16399.86|16379.92|16379.92|16405.68|16405.68|16379.92|16379.92|0
1589545500000|2020-05-15 12:25:00|16379.65|16379.65|16382.62|16382.62|16389.16|16389.16|16374.03|16374.03|0
1589545800000|2020-05-15 12:30:00|16383.07|16383.07|16370.45|16370.45|16383.07|16383.07|16358.3|16358.3|0
1589546100000|2020-05-15 12:35:00|16367.62|16367.62|16366.73|16366.73|16379.72|16379.72|16364.02|16364.02|0
1589546400000|2020-05-15 12:40:00|16366.01|16366.01|16374.16|16374.16|16384.56|16384.56|16366.01|16366.01|0
1589546700000|2020-05-15 12:45:00|16373.45|16373.45|16378.71|16378.71|16385.36|16385.36|16373.24|16373.24|0
1589547000000|2020-05-15 12:50:00|16377.98|16377.98|16396|16396|16404.56|16404.56|16369.52|16369.52|0
1589547300000|2020-05-15 12:55:00|16393.16|16393.16|16412.77|16412.77|16412.77|16412.77|16393.16|16393.16|0
1589547600000|2020-05-15 13:00:00|16413.14|16413.14|16389.87|16389.87|16418.05|16418.05|16388.5|16388.5|0
1589547900000|2020-05-15 13:05:00|16389.15|16389.15|16388.36|16388.36|16394.21|16394.21|16380.39|16380.39|0
1589548200000|2020-05-15 13:10:00|16389.35|16389.35|16411.3|16411.3|16411.3|16411.3|16389.35|16389.35|0
1589548500000|2020-05-15 13:15:00|16411.69|16411.69|16414.92|16414.92|16415.9|16415.9|16407.23|16407.23|0
1589548800000|2020-05-15 13:20:00|16414.13|16414.13|16424.53|16424.53|16428.38|16428.38|16414.13|16414.13|0
1589549100000|2020-05-15 13:25:00|16424.3|16424.3|16421.78|16421.78|16428.2|16428.2|16418.19|16418.19|0
1589549400000|2020-05-15 13:30:00|16424.62|16424.62|16416.26|16416.26|16467.4|16467.4|16416.26|16416.26|0
1589549700000|2020-05-15 13:35:00|16416|16416|16432.63|16432.63|16441.17|16441.17|16401.02|16401.02|0
1589550000000|2020-05-15 13:40:00|16429.79|16429.79|16440.21|16440.21|16453.01|16453.01|16422.35|16422.35|0
1589550300000|2020-05-15 13:45:00|16439.95|16439.95|16438.53|16438.53|16446.44|16446.44|16429.1|16429.1|0
1589550600000|2020-05-15 13:50:00|16438.93|16438.93|16456.79|16456.79|16459.64|16459.64|16435.29|16435.29|0
1589550900000|2020-05-15 13:55:00|16456.99|16456.99|16447.78|16447.78|16458.54|16458.54|16446.22|16446.22|0
1589551200000|2020-05-15 14:00:00|16447.54|16447.54|16443.27|16443.27|16481.71|16481.71|16439.03|16439.03|0
1589551500000|2020-05-15 14:05:00|16443.53|16443.53|16437.4|16437.4|16450.65|16450.65|16418.82|16418.82|0
1589551800000|2020-05-15 14:10:00|16437.5|16437.5|16447.26|16447.26|16451.51|16451.51|16428.54|16428.54|0
1589552100000|2020-05-15 14:15:00|16448.4|16448.4|16439.22|16439.22|16460.48|16460.48|16438.49|16438.49|0
1589552400000|2020-05-15 14:20:00|16440.06|16440.06|16439.01|16439.01|16447.23|16447.23|16420.99|16420.99|0
1589552700000|2020-05-15 14:25:00|16438.45|16438.45|16445.96|16445.96|16459.87|16459.87|16438.45|16438.45|0
1589553000000|2020-05-15 14:30:00|16444.53|16444.53|16434.53|16434.53|16452.79|16452.79|16427.35|16427.35|0
1589553300000|2020-05-15 14:35:00|16433.52|16433.52|16439.11|16439.11|16445.59|16445.59|16423.16|16423.16|0
1589553600000|2020-05-15 14:40:00|16440.01|16440.01|16426.86|16426.86|16444.14|16444.14|16426.86|16426.86|0
1589553900000|2020-05-15 14:45:00|16426.53|16426.53|16438.22|16438.22|16438.93|16438.93|16418.48|16418.48|0
1589554200000|2020-05-15 14:50:00|16438.9|16438.9|16424.44|16424.44|16442.56|16442.56|16420.85|16420.85|0
1589554500000|2020-05-15 14:55:00|16424.07|16424.07|16434.09|16434.09|16436.59|16436.59|16411.82|16411.82|0
1589554800000|2020-05-15 15:00:00|16433.37|16433.37|16400.07|16400.07|16433.74|16433.74|16395.24|16395.24|0
1589555100000|2020-05-15 15:05:00|16400.47|16400.47|16411.73|16411.73|16414.37|16414.37|16397.45|16397.45|0
1589555400000|2020-05-15 15:10:00|16408.89|16408.89|16405.57|16405.57|16411.49|16411.49|16395.59|16395.59|0
1589555700000|2020-05-15 15:15:00|16405.31|16405.31|16403.57|16403.57|16410.85|16410.85|16398.02|16398.02|0
1589556000000|2020-05-15 15:20:00|16403.69|16403.69|16414.4|16414.4|16417.63|16417.63|16400.69|16400.69|0
1589556300000|2020-05-15 15:25:00|16414.64|16414.64|16417.03|16417.03|16428.93|16428.93|16412.06|16412.06|0
1589786100000|2020-05-18 07:15:00|16739.24|16739.24|16740.08|16740.08|16762.12|16762.12|16730.27|16730.27|0
1589786400000|2020-05-18 07:20:00|16734.4|16734.4|16723.57|16723.57|16756.81|16756.81|16720.65|16720.65|0
1589786700000|2020-05-18 07:25:00|16727.61|16727.61|16736.22|16736.22|16744.02|16744.02|16725.3|16725.3|0
1589787000000|2020-05-18 07:30:00|16737.01|16737.01|16678.59|16678.59|16748.61|16748.61|16678.59|16678.59|0
1589787300000|2020-05-18 07:35:00|16672.91|16672.91|16607.85|16607.85|16673.62|16673.62|16603.22|16603.22|0
1589787600000|2020-05-18 07:40:00|16613.53|16613.53|16666.16|16666.16|16666.76|16666.76|16613.53|16613.53|0
1589787900000|2020-05-18 07:45:00|16665.05|16665.05|16672.26|16672.26|16693.79|16693.79|16665.05|16665.05|0
1589788200000|2020-05-18 07:50:00|16667.75|16667.75|16652.13|16652.13|16690.45|16690.45|16648.1|16648.1|0
1589788500000|2020-05-18 07:55:00|16654.97|16654.97|16698.82|16698.82|16699.23|16699.23|16653.54|16653.54|0
1589788800000|2020-05-18 08:00:00|16701.66|16701.66|16732.62|16732.62|16739.39|16739.39|16692.74|16692.74|0
1589789100000|2020-05-18 08:05:00|16733.14|16733.14|16700.19|16700.19|16737.03|16737.03|16700.19|16700.19|0
1589789400000|2020-05-18 08:10:00|16700.09|16700.09|16692.81|16692.81|16719.34|16719.34|16689.98|16689.98|0
1589789700000|2020-05-18 08:15:00|16692.56|16692.56|16691.99|16691.99|16710.29|16710.29|16684.78|16684.78|0
1589790000000|2020-05-18 08:20:00|16689.16|16689.16|16683.56|16683.56|16703.64|16703.64|16683.56|16683.56|0
1589790300000|2020-05-18 08:25:00|16683.76|16683.76|16694.68|16694.68|16711.53|16711.53|16683.76|16683.76|0
1589790600000|2020-05-18 08:30:00|16700.35|16700.35|16711.86|16711.86|16721.4|16721.4|16700.35|16700.35|0
1589790900000|2020-05-18 08:35:00|16714.7|16714.7|16746.22|16746.22|16757.79|16757.79|16714.7|16714.7|0
1589791200000|2020-05-18 08:40:00|16746.49|16746.49|16754.26|16754.26|16771.92|16771.92|16745.79|16745.79|0
1589791500000|2020-05-18 08:45:00|16752.68|16752.68|16727.51|16727.51|16754.58|16754.58|16719.08|16719.08|0
1589791800000|2020-05-18 08:50:00|16728.95|16728.95|16726.78|16726.78|16729.85|16729.85|16707.27|16707.27|0
1589792100000|2020-05-18 08:55:00|16721.1|16721.1|16726.79|16726.79|16726.79|16726.79|16690.55|16690.55|0
1589792400000|2020-05-18 09:00:00|16729.63|16729.63|16720.58|16720.58|16730.31|16730.31|16717.74|16717.74|0
1589792700000|2020-05-18 09:05:00|16720.94|16720.94|16727.69|16727.69|16731.68|16731.68|16709.83|16709.83|0
1589793000000|2020-05-18 09:10:00|16733.36|16733.36|16722.67|16722.67|16734.19|16734.19|16712.12|16712.12|0
1589793300000|2020-05-18 09:15:00|16723.39|16723.39|16708.39|16708.39|16726.56|16726.56|16708.01|16708.01|0
1589793600000|2020-05-18 09:20:00|16709.1|16709.1|16716.71|16716.71|16716.71|16716.71|16700.66|16700.66|0
1589793900000|2020-05-18 09:25:00|16716.91|16716.91|16712.49|16712.49|16732.09|16732.09|16709.37|16709.37|0
1589794200000|2020-05-18 09:30:00|16715.33|16715.33|16682.68|16682.68|16716.84|16716.84|16682.68|16682.68|0
1589794500000|2020-05-18 09:35:00|16682.4|16682.4|16676.64|16676.64|16684.09|16684.09|16659.43|16659.43|0
1589794800000|2020-05-18 09:40:00|16679.5|16679.5|16702.81|16702.81|16702.81|16702.81|16679.5|16679.5|0
1589795100000|2020-05-18 09:45:00|16699.97|16699.97|16708.17|16708.17|16708.17|16708.17|16695.14|16695.14|0
1589795400000|2020-05-18 09:50:00|16711.01|16711.01|16715.07|16715.07|16718.63|16718.63|16702.29|16702.29|0
1589795700000|2020-05-18 09:55:00|16706.55|16706.55|16670.51|16670.51|16706.55|16706.55|16670.51|16670.51|0
1589796000000|2020-05-18 10:00:00|16676.18|16676.18|16699.89|16699.89|16703.48|16703.48|16676.18|16676.18|0
1589796300000|2020-05-18 10:05:00|16697.05|16697.05|16682.29|16682.29|16697.05|16697.05|16676.9|16676.9|0
1589796600000|2020-05-18 10:10:00|16682.85|16682.85|16688.2|16688.2|16689.44|16689.44|16679.92|16679.92|0
1589796900000|2020-05-18 10:15:00|16691.03|16691.03|16679.71|16679.71|16691.15|16691.15|16676.65|16676.65|0
1589797200000|2020-05-18 10:20:00|16680.45|16680.45|16676.07|16676.07|16686.92|16686.92|16675.22|16675.22|0
1589797500000|2020-05-18 10:25:00|16674.94|16674.94|16673.5|16673.5|16676.98|16676.98|16667.23|16667.23|0
1589797800000|2020-05-18 10:30:00|16674.22|16674.22|16678.05|16678.05|16687.48|16687.48|16672.3|16672.3|0
1589798100000|2020-05-18 10:35:00|16675.21|16675.21|16679.08|16679.08|16685.01|16685.01|16675.21|16675.21|0
1589798400000|2020-05-18 10:40:00|16677.71|16677.71|16697.35|16697.35|16697.35|16697.35|16670.19|16670.19|0
1589798700000|2020-05-18 10:45:00|16700.19|16700.19|16706.65|16706.65|16706.65|16706.65|16693.87|16693.87|0
1589799000000|2020-05-18 10:50:00|16709.51|16709.51|16709.61|16709.61|16711.28|16711.28|16697.42|16697.42|0
1589799300000|2020-05-18 10:55:00|16709.85|16709.85|16729.12|16729.12|16729.12|16729.12|16709.85|16709.85|0
1589799600000|2020-05-18 11:00:00|16728.88|16728.88|16722.12|16722.12|16749.72|16749.72|16715.27|16715.27|0
1589799900000|2020-05-18 11:05:00|16724.96|16724.96|16726.65|16726.65|16726.65|16726.65|16715.3|16715.3|0
1589800200000|2020-05-18 11:10:00|16727.49|16727.49|16732.31|16732.31|16744.96|16744.96|16727.24|16727.24|0
1589800500000|2020-05-18 11:15:00|16731.26|16731.26|16722.12|16722.12|16731.26|16731.26|16715.41|16715.41|0
1589800800000|2020-05-18 11:20:00|16724.96|16724.96|16720.8|16720.8|16724.96|16724.96|16716.32|16716.32|0
1589801100000|2020-05-18 11:25:00|16720.25|16720.25|16731.93|16731.93|16733.15|16733.15|16716.68|16716.68|0
1589801400000|2020-05-18 11:30:00|16732.21|16732.21|16707.33|16707.33|16740.31|16740.31|16707.33|16707.33|0
1589801700000|2020-05-18 11:35:00|16710.16|16710.16|16709.09|16709.09|16715.17|16715.17|16708.29|16708.29|0
1589802000000|2020-05-18 11:40:00|16706.25|16706.25|16703.94|16703.94|16720.42|16720.42|16698.49|16698.49|0
1589802300000|2020-05-18 11:45:00|16702.51|16702.51|16737.5|16737.5|16737.5|16737.5|16702.51|16702.51|0
1589802600000|2020-05-18 11:50:00|16735.67|16735.67|16731.15|16731.15|16748.85|16748.85|16727.48|16727.48|0
1589802900000|2020-05-18 11:55:00|16728.31|16728.31|16728.81|16728.81|16731.15|16731.15|16718.56|16718.56|0
1589803200000|2020-05-18 12:00:00|16730.86|16730.86|16741.94|16741.94|16750.08|16750.08|16730.86|16730.86|0
1589803500000|2020-05-18 12:05:00|16742.21|16742.21|16727.62|16727.62|16749.49|16749.49|16726.9|16726.9|0
1589803800000|2020-05-18 12:10:00|16728.72|16728.72|16752.66|16752.66|16752.91|16752.91|16722.14|16722.14|0
1589804100000|2020-05-18 12:15:00|16754.55|16754.55|16760.25|16760.25|16761.83|16761.83|16751|16751|0
1589804400000|2020-05-18 12:20:00|16759.54|16759.54|16745.74|16745.74|16764.5|16764.5|16745.74|16745.74|0
1589804700000|2020-05-18 12:25:00|16742.9|16742.9|16758.41|16758.41|16767.02|16767.02|16735.16|16735.16|0
1589805000000|2020-05-18 12:30:00|16755.57|16755.57|16762.02|16762.02|16767.56|16767.56|16754.25|16754.25|0
1589805300000|2020-05-18 12:35:00|16759.18|16759.18|16744.73|16744.73|16759.18|16759.18|16739.37|16739.37|0
1589805600000|2020-05-18 12:40:00|16744.99|16744.99|16782.35|16782.35|16782.35|16782.35|16742.15|16742.15|0
1589805900000|2020-05-18 12:45:00|16782.6|16782.6|16763.78|16763.78|16796.44|16796.44|16755.95|16755.95|0
1589806200000|2020-05-18 12:50:00|16764.01|16764.01|16746.19|16746.19|16771.13|16771.13|16746.19|16746.19|0
1589806500000|2020-05-18 12:55:00|16745.66|16745.66|16765.39|16765.39|16765.39|16765.39|16732.88|16732.88|0
1589806800000|2020-05-18 13:00:00|16766.86|16766.86|16765.24|16765.24|16778.23|16778.23|16749.61|16749.61|0
1589807100000|2020-05-18 13:05:00|16765.95|16765.95|16761.14|16761.14|16775.76|16775.76|16761.14|16761.14|0
1589807400000|2020-05-18 13:10:00|16760.41|16760.41|16773.51|16773.51|16773.51|16773.51|16754.14|16754.14|0
1589807700000|2020-05-18 13:15:00|16773.78|16773.78|16778.58|16778.58|16787.5|16787.5|16770.74|16770.74|0
1589808000000|2020-05-18 13:20:00|16779.94|16779.94|16781.54|16781.54|16785.94|16785.94|16771.31|16771.31|0
1589808300000|2020-05-18 13:25:00|16781.01|16781.01|16780.01|16780.01|16784.48|16784.48|16762.73|16762.73|0
1589808600000|2020-05-18 13:30:00|16780.11|16780.11|16773.21|16773.21|16793.78|16793.78|16773.21|16773.21|0
1589808900000|2020-05-18 13:35:00|16770.37|16770.37|16789.14|16789.14|16802.38|16802.38|16762.39|16762.39|0
1589809200000|2020-05-18 13:40:00|16789.82|16789.82|16785.81|16785.81|16811.71|16811.71|16785.37|16785.37|0
1589809500000|2020-05-18 13:45:00|16785.48|16785.48|16765.29|16765.29|16798.41|16798.41|16762.94|16762.94|0
1589809800000|2020-05-18 13:50:00|16768.12|16768.12|16779.92|16779.92|16793.79|16793.79|16768.11|16768.11|0
1589810100000|2020-05-18 13:55:00|16778.08|16778.08|16787.69|16787.69|16789.23|16789.23|16768.27|16768.27|0
1589810400000|2020-05-18 14:00:00|16790.53|16790.53|16779.11|16779.11|16793.17|16793.17|16770.88|16770.88|0
1589810700000|2020-05-18 14:05:00|16779.57|16779.57|16800.9|16800.9|16805.69|16805.69|16776.02|16776.02|0
1589811000000|2020-05-18 14:10:00|16801.17|16801.17|16809.34|16809.34|16811.35|16811.35|16791.52|16791.52|0
1589811300000|2020-05-18 14:15:00|16809.08|16809.08|16803.76|16803.76|16825.24|16825.24|16803.76|16803.76|0
1589811600000|2020-05-18 14:20:00|16806|16806|16783.92|16783.92|16810.69|16810.69|16781.88|16781.88|0
1589811900000|2020-05-18 14:25:00|16784.12|16784.12|16755.67|16755.67|16787.42|16787.42|16755.27|16755.27|0
1589812200000|2020-05-18 14:30:00|16757.1|16757.1|16754.07|16754.07|16767.38|16767.38|16753.7|16753.7|0
1589812500000|2020-05-18 14:35:00|16751.23|16751.23|16749.13|16749.13|16756.59|16756.59|16746.51|16746.51|0
1589812800000|2020-05-18 14:40:00|16746.29|16746.29|16727.9|16727.9|16751.42|16751.42|16724.01|16724.01|0
1589813100000|2020-05-18 14:45:00|16728.46|16728.46|16735.01|16735.01|16744.27|16744.27|16722.25|16722.25|0
1589813400000|2020-05-18 14:50:00|16737.84|16737.84|16742.65|16742.65|16748.91|16748.91|16735.79|16735.79|0
1589813700000|2020-05-18 14:55:00|16743.11|16743.11|16740.97|16740.97|16751.78|16751.78|16735.05|16735.05|0
1589814000000|2020-05-18 15:00:00|16740.87|16740.87|16743.11|16743.11|16750.97|16750.97|16735.39|16735.39|0
1589814300000|2020-05-18 15:05:00|16742.01|16742.01|16758.21|16758.21|16771.9|16771.9|16740.38|16740.38|0
1589814600000|2020-05-18 15:10:00|16755.37|16755.37|16763.45|16763.45|16763.45|16763.45|16739.1|16739.1|0
1589814900000|2020-05-18 15:15:00|16763.67|16763.67|16797.85|16797.85|16804.36|16804.36|16760.84|16760.84|0
1589815200000|2020-05-18 15:20:00|16795.01|16795.01|16835.46|16835.46|16835.93|16835.93|16787.73|16787.73|0
1589815500000|2020-05-18 15:25:00|16838.3|16838.3|16866.62|16866.62|16866.62|16866.62|16838.3|16838.3|0
1589872500000|2020-05-19 07:15:00|16919.02|16919.02|16948.05|16948.05|16966.82|16966.82|16913.17|16913.17|0
1589872800000|2020-05-19 07:20:00|16949.48|16949.48|16929.78|16929.78|16951.3|16951.3|16925.08|16925.08|0
1589873100000|2020-05-19 07:25:00|16923.67|16923.67|16914.7|16914.7|16930.87|16930.87|16902.15|16902.15|0
1589873400000|2020-05-19 07:30:00|16909.03|16909.03|16870.84|16870.84|16909.31|16909.31|16843.13|16843.13|0
1589873700000|2020-05-19 07:35:00|16870.48|16870.48|16875.05|16875.05|16886.51|16886.51|16849.18|16849.18|0
1589874000000|2020-05-19 07:40:00|16872.22|16872.22|16890.18|16890.18|16890.67|16890.67|16848.79|16848.79|0
1589874300000|2020-05-19 07:45:00|16890.45|16890.45|16882.47|16882.47|16908.41|16908.41|16872.89|16872.89|0
1589874600000|2020-05-19 07:50:00|16889.58|16889.58|16858.46|16858.46|16894.67|16894.67|16857.07|16857.07|0
1589874900000|2020-05-19 07:55:00|16858.71|16858.71|16876.29|16876.29|16883.28|16883.28|16858.71|16858.71|0
1589875200000|2020-05-19 08:00:00|16876.84|16876.84|16871.41|16871.41|16884.31|16884.31|16866.44|16866.44|0
1589875500000|2020-05-19 08:05:00|16869.82|16869.82|16841.83|16841.83|16881.55|16881.55|16841.83|16841.83|0
1589875800000|2020-05-19 08:10:00|16842.09|16842.09|16867.63|16867.63|16867.63|16867.63|16828.99|16828.99|0
1589876100000|2020-05-19 08:15:00|16867.36|16867.36|16886.63|16886.63|16886.63|16886.63|16862.1|16862.1|0
1589876400000|2020-05-19 08:20:00|16887.37|16887.37|16820.38|16820.38|16891.54|16891.54|16817.76|16817.76|0
1589876700000|2020-05-19 08:25:00|16821.7|16821.7|16815.12|16815.12|16829.57|16829.57|16809.08|16809.08|0
1589877000000|2020-05-19 08:30:00|16814.81|16814.81|16838.86|16838.86|16846.21|16846.21|16806.3|16806.3|0
1589877300000|2020-05-19 08:35:00|16838.46|16838.46|16833.56|16833.56|16844.92|16844.92|16815.27|16815.27|0
1589877600000|2020-05-19 08:40:00|16834.3|16834.3|16870.89|16870.89|16871.16|16871.16|16832.8|16832.8|0
1589877900000|2020-05-19 08:45:00|16868.06|16868.06|16897.94|16897.94|16899.98|16899.98|16864.39|16864.39|0
1589878200000|2020-05-19 08:50:00|16898.35|16898.35|16878.07|16878.07|16898.35|16898.35|16869.35|16869.35|0
1589878500000|2020-05-19 08:55:00|16877.33|16877.33|16880.91|16880.91|16882.4|16882.4|16867.86|16867.86|0
1589878800000|2020-05-19 09:00:00|16880.86|16880.86|16884.42|16884.42|16895.81|16895.81|16879.13|16879.13|0
1589879100000|2020-05-19 09:05:00|16887.25|16887.25|16891.56|16891.56|16898.13|16898.13|16877.67|16877.67|0
1589879400000|2020-05-19 09:10:00|16900.07|16900.07|16875.93|16875.93|16900.17|16900.17|16871.85|16871.85|0
1589879700000|2020-05-19 09:15:00|16875.7|16875.7|16868.08|16868.08|16878.33|16878.33|16865.07|16865.07|0
1589880000000|2020-05-19 09:20:00|16869.51|16869.51|16810.49|16810.49|16869.51|16869.51|16810.49|16810.49|0
1589880300000|2020-05-19 09:25:00|16809.77|16809.77|16805.37|16805.37|16809.92|16809.92|16792.91|16792.91|0
1589880600000|2020-05-19 09:30:00|16806.2|16806.2|16822.72|16822.72|16835.57|16835.57|16785.49|16785.49|0
1589880900000|2020-05-19 09:35:00|16817.04|16817.04|16784.01|16784.01|16817.84|16817.84|16780.21|16780.21|0
1589881200000|2020-05-19 09:40:00|16789.69|16789.69|16789.26|16789.26|16811.14|16811.14|16788.74|16788.74|0
1589881500000|2020-05-19 09:45:00|16792.09|16792.09|16773.15|16773.15|16800.61|16800.61|16764.29|16764.29|0
1589881800000|2020-05-19 09:50:00|16775.72|16775.72|16761.21|16761.21|16777.95|16777.95|16759.15|16759.15|0
1589882100000|2020-05-19 09:55:00|16760.9|16760.9|16778.67|16778.67|16783.93|16783.93|16760.05|16760.05|0
1589882400000|2020-05-19 10:00:00|16778.16|16778.16|16754.91|16754.91|16778.16|16778.16|16749.71|16749.71|0
1589882700000|2020-05-19 10:05:00|16754|16754|16742.37|16742.37|16756.84|16756.84|16725.14|16725.14|0
1589883000000|2020-05-19 10:10:00|16745.21|16745.21|16723.89|16723.89|16745.52|16745.52|16723.89|16723.89|0
1589883300000|2020-05-19 10:15:00|16723.18|16723.18|16714.34|16714.34|16732|16732|16712.89|16712.89|0
1589883600000|2020-05-19 10:20:00|16715.7|16715.7|16702.16|16702.16|16716.83|16716.83|16699.32|16699.32|0
1589883900000|2020-05-19 10:25:00|16699.32|16699.32|16733.31|16733.31|16734.68|16734.68|16699.32|16699.32|0
1589884200000|2020-05-19 10:30:00|16731.47|16731.47|16717.96|16717.96|16739.35|16739.35|16709.95|16709.95|0
1589884500000|2020-05-19 10:35:00|16716.85|16716.85|16703.38|16703.38|16718.24|16718.24|16701.95|16701.95|0
1589884800000|2020-05-19 10:40:00|16704.11|16704.11|16706.77|16706.77|16709.86|16709.86|16692.5|16692.5|0
1589885100000|2020-05-19 10:45:00|16705.34|16705.34|16686.86|16686.86|16705.34|16705.34|16679.33|16679.33|0
1589885400000|2020-05-19 10:50:00|16687.34|16687.34|16686.28|16686.28|16692.15|16692.15|16685.09|16685.09|0
1589885700000|2020-05-19 10:55:00|16686.08|16686.08|16678.2|16678.2|16691.97|16691.97|16673.25|16673.25|0
1589886000000|2020-05-19 11:00:00|16681.16|16681.16|16688.5|16688.5|16697.04|16697.04|16671.37|16671.37|0
1589886300000|2020-05-19 11:05:00|16691.34|16691.34|16699.06|16699.06|16713.63|16713.63|16690.54|16690.54|0
1589886600000|2020-05-19 11:10:00|16700.06|16700.06|16697.12|16697.12|16704.65|16704.65|16689.89|16689.89|0
1589886900000|2020-05-19 11:15:00|16694.97|16694.97|16686.46|16686.46|16698.05|16698.05|16667.41|16667.41|0
1589887200000|2020-05-19 11:20:00|16687.82|16687.82|16707.16|16707.16|16710.91|16710.91|16680.18|16680.18|0
1589887500000|2020-05-19 11:25:00|16704.32|16704.32|16698.62|16698.62|16716.41|16716.41|16698.62|16698.62|0
1589887800000|2020-05-19 11:30:00|16693.99|16693.99|16678.36|16678.36|16693.99|16693.99|16676.7|16676.7|0
1589888100000|2020-05-19 11:35:00|16678.14|16678.14|16665.58|16665.58|16686.49|16686.49|16665.58|16665.58|0
1589888400000|2020-05-19 11:40:00|16665.38|16665.38|16660.64|16660.64|16671.13|16671.13|16656.2|16656.2|0
1589888700000|2020-05-19 11:45:00|16661.01|16661.01|16682.66|16682.66|16683.98|16683.98|16648.3|16648.3|0
1589889000000|2020-05-19 11:50:00|16682.46|16682.46|16663.61|16663.61|16682.46|16682.46|16656.52|16656.52|0
1589889300000|2020-05-19 11:55:00|16666.45|16666.45|16645.76|16645.76|16666.98|16666.98|16642.54|16642.54|0
1589889600000|2020-05-19 12:00:00|16645.08|16645.08|16646.76|16646.76|16660.62|16660.62|16644.78|16644.78|0
1589889900000|2020-05-19 12:05:00|16646.48|16646.48|16642.89|16642.89|16646.48|16646.48|16636.47|16636.47|0
1589890200000|2020-05-19 12:10:00|16645.73|16645.73|16643.8|16643.8|16656.52|16656.52|16643.56|16643.56|0
1589890500000|2020-05-19 12:15:00|16646.64|16646.64|16630.63|16630.63|16648.35|16648.35|16628.65|16628.65|0
1589890800000|2020-05-19 12:20:00|16630.83|16630.83|16637.55|16637.55|16637.55|16637.55|16621.67|16621.67|0
1589891100000|2020-05-19 12:25:00|16637.19|16637.19|16624.14|16624.14|16638.21|16638.21|16617.72|16617.72|0
1589891400000|2020-05-19 12:30:00|16625.5|16625.5|16634.69|16634.69|16645.18|16645.18|16619.83|16619.83|0
1589891700000|2020-05-19 12:35:00|16635|16635|16628.71|16628.71|16635|16635|16621.53|16621.53|0
1589892000000|2020-05-19 12:40:00|16630.14|16630.14|16622.53|16622.53|16632.75|16632.75|16616.71|16616.71|0
1589892300000|2020-05-19 12:45:00|16622.65|16622.65|16615.03|16615.03|16626.89|16626.89|16612.14|16612.14|0
1589892600000|2020-05-19 12:50:00|16614.3|16614.3|16603.28|16603.28|16631.12|16631.12|16603.28|16603.28|0
1589892900000|2020-05-19 12:55:00|16603.01|16603.01|16596.92|16596.92|16616.1|16616.1|16593.01|16593.01|0
1589893200000|2020-05-19 13:00:00|16594.08|16594.08|16580.59|16580.59|16597.48|16597.48|16576.36|16576.36|0
1589893500000|2020-05-19 13:05:00|16581.33|16581.33|16590.42|16590.42|16597.02|16597.02|16580.09|16580.09|0
1589893800000|2020-05-19 13:10:00|16590.05|16590.05|16580.55|16580.55|16605.21|16605.21|16576.71|16576.71|0
1589894100000|2020-05-19 13:15:00|16583.39|16583.39|16588.54|16588.54|16592.18|16592.18|16567.52|16567.52|0
1589894400000|2020-05-19 13:20:00|16588.28|16588.28|16559.46|16559.46|16588.65|16588.65|16553|16553|0
1589894700000|2020-05-19 13:25:00|16556.62|16556.62|16523.25|16523.25|16568.22|16568.22|16523.01|16523.01|0
1589895000000|2020-05-19 13:30:00|16520.41|16520.41|16504.03|16504.03|16538.69|16538.69|16499.71|16499.71|0
1589895300000|2020-05-19 13:35:00|16509.7|16509.7|16481.84|16481.84|16517.68|16517.68|16474.38|16474.38|0
1589895600000|2020-05-19 13:40:00|16484.68|16484.68|16475.07|16475.07|16495.43|16495.43|16455.81|16455.81|0
1589895900000|2020-05-19 13:45:00|16469.4|16469.4|16451.75|16451.75|16476.1|16476.1|16446.29|16446.29|0
1589896200000|2020-05-19 13:50:00|16454.39|16454.39|16460.49|16460.49|16489.31|16489.31|16436.71|16436.71|0
1589896500000|2020-05-19 13:55:00|16463.33|16463.33|16509.37|16509.37|16514.11|16514.11|16463.33|16463.33|0
1589896800000|2020-05-19 14:00:00|16506.54|16506.54|16549.19|16549.19|16556.98|16556.98|16506.43|16506.43|0
1589897100000|2020-05-19 14:05:00|16549.25|16549.25|16554.09|16554.09|16561.33|16561.33|16538.35|16538.35|0
1589897400000|2020-05-19 14:10:00|16551.25|16551.25|16543|16543|16568.55|16568.55|16541.3|16541.3|0
1589897700000|2020-05-19 14:15:00|16542.21|16542.21|16550.77|16550.77|16565.69|16565.69|16527.83|16527.83|0
1589898000000|2020-05-19 14:20:00|16551.17|16551.17|16562.13|16562.13|16573.39|16573.39|16546.27|16546.27|0
1589898300000|2020-05-19 14:25:00|16561.93|16561.93|16574.72|16574.72|16577.56|16577.56|16556.24|16556.24|0
1589898600000|2020-05-19 14:30:00|16575.45|16575.45|16576.84|16576.84|16591.63|16591.63|16566.37|16566.37|0
1589898900000|2020-05-19 14:35:00|16577.78|16577.78|16615.77|16615.77|16618.45|16618.45|16567.43|16567.43|0
1589899200000|2020-05-19 14:40:00|16615.41|16615.41|16578.79|16578.79|16615.41|16615.41|16569.38|16569.38|0
1589899500000|2020-05-19 14:45:00|16579.52|16579.52|16591.85|16591.85|16591.85|16591.85|16569.69|16569.69|0
1589899800000|2020-05-19 14:50:00|16592.38|16592.38|16594.84|16594.84|16602.1|16602.1|16586.91|16586.91|0
1589900100000|2020-05-19 14:55:00|16597.68|16597.68|16606.56|16606.56|16630.6|16630.6|16594.11|16594.11|0
1589900400000|2020-05-19 15:00:00|16606.83|16606.83|16594.08|16594.08|16607.75|16607.75|16577.28|16577.28|0
1589900700000|2020-05-19 15:05:00|16595.08|16595.08|16622.65|16622.65|16622.65|16622.65|16587.53|16587.53|0
1589901000000|2020-05-19 15:10:00|16622.44|16622.44|16631.41|16631.41|16635.05|16635.05|16597.39|16597.39|0
1589901300000|2020-05-19 15:15:00|16631.3|16631.3|16630.04|16630.04|16641.84|16641.84|16622.26|16622.26|0
1589901600000|2020-05-19 15:20:00|16631.29|16631.29|16644.72|16644.72|16648.48|16648.48|16619.95|16619.95|0
1589901900000|2020-05-19 15:25:00|16644.92|16644.92|16653.49|16653.49|16657.03|16657.03|16634.84|16634.84|0
1589958900000|2020-05-20 07:15:00|16629.07|16629.07|16610.48|16610.48|16644.25|16644.25|16594.26|16594.26|0
1589959200000|2020-05-20 07:20:00|16613.32|16613.32|16597.36|16597.36|16625.82|16625.82|16594.53|16594.53|0
1589959500000|2020-05-20 07:25:00|16596.15|16596.15|16604.02|16604.02|16605.92|16605.92|16575.35|16575.35|0
1589959800000|2020-05-20 07:30:00|16595.5|16595.5|16577.25|16577.25|16598.34|16598.34|16561.1|16561.1|0
1589960100000|2020-05-20 07:35:00|16575.82|16575.82|16584.63|16584.63|16601.35|16601.35|16559.63|16559.63|0
1589960400000|2020-05-20 07:40:00|16584.43|16584.43|16577|16577|16594.05|16594.05|16564.8|16564.8|0
1589960700000|2020-05-20 07:45:00|16576.58|16576.58|16572.92|16572.92|16576.58|16576.58|16540.93|16540.93|0
1589961000000|2020-05-20 07:50:00|16572.68|16572.68|16581.32|16581.32|16625.15|16625.15|16572.19|16572.19|0
1589961300000|2020-05-20 07:55:00|16580.96|16580.96|16556.08|16556.08|16580.96|16580.96|16551.44|16551.44|0
1589961600000|2020-05-20 08:00:00|16556.64|16556.64|16551.09|16551.09|16574.06|16574.06|16551.02|16551.02|0
1589961900000|2020-05-20 08:05:00|16550.83|16550.83|16537.29|16537.29|16551.17|16551.17|16527.13|16527.13|0
1589962200000|2020-05-20 08:10:00|16535.92|16535.92|16505.08|16505.08|16535.92|16535.92|16497.66|16497.66|0
1589962500000|2020-05-20 08:15:00|16504.88|16504.88|16498.6|16498.6|16521.82|16521.82|16487.06|16487.06|0
1589962800000|2020-05-20 08:20:00|16498.86|16498.86|16480.97|16480.97|16504.94|16504.94|16480.27|16480.27|0
1589963100000|2020-05-20 08:25:00|16483.81|16483.81|16471.5|16471.5|16495.35|16495.35|16465.2|16465.2|0
1589963400000|2020-05-20 08:30:00|16472.22|16472.22|16466.41|16466.41|16486.56|16486.56|16462.07|16462.07|0
1589963700000|2020-05-20 08:35:00|16465.79|16465.79|16494.37|16494.37|16499.59|16499.59|16454.85|16454.85|0
1589964000000|2020-05-20 08:40:00|16498.62|16498.62|16476.43|16476.43|16512.5|16512.5|16469.68|16469.68|0
1589964300000|2020-05-20 08:45:00|16476.2|16476.2|16494.93|16494.93|16502.29|16502.29|16476|16476|0
1589964600000|2020-05-20 08:50:00|16492.32|16492.32|16485.11|16485.11|16506.09|16506.09|16485.11|16485.11|0
1589964900000|2020-05-20 08:55:00|16479.44|16479.44|16477.02|16477.02|16490.32|16490.32|16475.82|16475.82|0
1589965200000|2020-05-20 09:00:00|16477.39|16477.39|16470.36|16470.36|16482.71|16482.71|16448.99|16448.99|0
1589965500000|2020-05-20 09:05:00|16467.53|16467.53|16473.04|16473.04|16473.04|16473.04|16451.4|16451.4|0
1589965800000|2020-05-20 09:10:00|16473.31|16473.31|16465.53|16465.53|16481.9|16481.9|16463.14|16463.14|0
1589966100000|2020-05-20 09:15:00|16462.69|16462.69|16455.3|16455.3|16463.61|16463.61|16448.07|16448.07|0
1589966400000|2020-05-20 09:20:00|16452.46|16452.46|16454.81|16454.81|16455.3|16455.3|16439.85|16439.85|0
1589966700000|2020-05-20 09:25:00|16456.24|16456.24|16438.6|16438.6|16467.77|16467.77|16438.15|16438.15|0
1589967000000|2020-05-20 09:30:00|16438.15|16438.15|16400.53|16400.53|16447.15|16447.15|16397.69|16397.69|0
1589967300000|2020-05-20 09:35:00|16397.67|16397.67|16375.75|16375.75|16397.67|16397.67|16367.66|16367.66|0
1589967600000|2020-05-20 09:40:00|16374.39|16374.39|16385.72|16385.72|16385.98|16385.98|16363.78|16363.78|0
1589967900000|2020-05-20 09:45:00|16386.43|16386.43|16382.59|16382.59|16386.43|16386.43|16376.22|16376.22|0
1589968200000|2020-05-20 09:50:00|16383.5|16383.5|16390.29|16390.29|16395.85|16395.85|16383.23|16383.23|0
1589968500000|2020-05-20 09:55:00|16390.6|16390.6|16422.77|16422.77|16430.03|16430.03|16390.6|16390.6|0
1589968800000|2020-05-20 10:00:00|16423.03|16423.03|16392.62|16392.62|16436.44|16436.44|16391|16391|0
1589969100000|2020-05-20 10:05:00|16389.78|16389.78|16436.48|16436.48|16436.48|16436.48|16388.1|16388.1|0
1589969400000|2020-05-20 10:10:00|16438.32|16438.32|16409.6|16409.6|16438.32|16438.32|16406.19|16406.19|0
1589969700000|2020-05-20 10:15:00|16409.39|16409.39|16402.51|16402.51|16413.24|16413.24|16398.37|16398.37|0
1589970000000|2020-05-20 10:20:00|16401.95|16401.95|16392.35|16392.35|16411.2|16411.2|16389.87|16389.87|0
1589970300000|2020-05-20 10:25:00|16391.63|16391.63|16387.41|16387.41|16393.13|16393.13|16375.33|16375.33|0
1589970600000|2020-05-20 10:30:00|16388.84|16388.84|16380.22|16380.22|16388.84|16388.84|16364.83|16364.83|0
1589970900000|2020-05-20 10:35:00|16381.37|16381.37|16369.9|16369.9|16388.67|16388.67|16369.37|16369.37|0
1589971200000|2020-05-20 10:40:00|16367.06|16367.06|16369.03|16369.03|16376.86|16376.86|16359.17|16359.17|0
1589971500000|2020-05-20 10:45:00|16369.72|16369.72|16348.1|16348.1|16376.08|16376.08|16347.45|16347.45|0
1589971800000|2020-05-20 10:50:00|16347.61|16347.61|16366.36|16366.36|16375.04|16375.04|16347.61|16347.61|0
1589972100000|2020-05-20 10:55:00|16363.53|16363.53|16347|16347|16364.12|16364.12|16343.74|16343.74|0
1589972400000|2020-05-20 11:00:00|16345.61|16345.61|16347.14|16347.14|16352.27|16352.27|16330.05|16330.05|0
1589972700000|2020-05-20 11:05:00|16341.46|16341.46|16354.89|16354.89|16368.52|16368.52|16339.72|16339.72|0
1589973000000|2020-05-20 11:10:00|16355.42|16355.42|16348.16|16348.16|16356.16|16356.16|16342.81|16342.81|0
1589973300000|2020-05-20 11:15:00|16353.84|16353.84|16326.58|16326.58|16353.84|16353.84|16326.58|16326.58|0
1589973600000|2020-05-20 11:20:00|16326.84|16326.84|16323.67|16323.67|16329.27|16329.27|16320.11|16320.11|0
1589973900000|2020-05-20 11:25:00|16324.38|16324.38|16334.57|16334.57|16336.48|16336.48|16314.8|16314.8|0
1589974200000|2020-05-20 11:30:00|16335.39|16335.39|16348.03|16348.03|16353.22|16353.22|16332.55|16332.55|0
1589974500000|2020-05-20 11:35:00|16350.87|16350.87|16356.97|16356.97|16361.38|16361.38|16341.46|16341.46|0
1589974800000|2020-05-20 11:40:00|16357.25|16357.25|16356.69|16356.69|16364.12|16364.12|16354.12|16354.12|0
1589975100000|2020-05-20 11:45:00|16357.06|16357.06|16320.49|16320.49|16357.06|16357.06|16320.16|16320.16|0
1589975400000|2020-05-20 11:50:00|16320.74|16320.74|16298.44|16298.44|16321.7|16321.7|16298.27|16298.27|0
1589975700000|2020-05-20 11:55:00|16297.73|16297.73|16299.95|16299.95|16308.63|16308.63|16292.64|16292.64|0
1589976000000|2020-05-20 12:00:00|16300.19|16300.19|16313.63|16313.63|16313.63|16313.63|16293.78|16293.78|0
1589976300000|2020-05-20 12:05:00|16313.1|16313.1|16305.04|16305.04|16313.1|16313.1|16296.77|16296.77|0
1589976600000|2020-05-20 12:10:00|16304.81|16304.81|16315.22|16315.22|16324.68|16324.68|16304.81|16304.81|0
1589976900000|2020-05-20 12:15:00|16315.68|16315.68|16302.66|16302.66|16318.15|16318.15|16302.66|16302.66|0
1589977200000|2020-05-20 12:20:00|16304.5|16304.5|16280.66|16280.66|16304.86|16304.86|16279.46|16279.46|0
1589977500000|2020-05-20 12:25:00|16280.46|16280.46|16292.3|16292.3|16293.36|16293.36|16276.91|16276.91|0
1589977800000|2020-05-20 12:30:00|16292.61|16292.61|16301.58|16301.58|16314.66|16314.66|16292.55|16292.55|0
1589978100000|2020-05-20 12:35:00|16301.81|16301.81|16329.51|16329.51|16329.51|16329.51|16297.78|16297.78|0
1589978400000|2020-05-20 12:40:00|16329.73|16329.73|16336.69|16336.69|16342.84|16342.84|16317.21|16317.21|0
1589978700000|2020-05-20 12:45:00|16336.9|16336.9|16334.14|16334.14|16340.23|16340.23|16315.74|16315.74|0
1589979000000|2020-05-20 12:50:00|16333.9|16333.9|16321.81|16321.81|16348.36|16348.36|16315.72|16315.72|0
1589979300000|2020-05-20 12:55:00|16322.07|16322.07|16354.2|16354.2|16364.69|16364.69|16319.89|16319.89|0
1589979600000|2020-05-20 13:00:00|16353.75|16353.75|16330.48|16330.48|16355.34|16355.34|16323.71|16323.71|0
1589979900000|2020-05-20 13:05:00|16331.19|16331.19|16346.27|16346.27|16347.29|16347.29|16331.19|16331.19|0
1589980200000|2020-05-20 13:10:00|16346.55|16346.55|16352.58|16352.58|16352.58|16352.58|16335.9|16335.9|0
1589980500000|2020-05-20 13:15:00|16352.03|16352.03|16329.42|16329.42|16360.39|16360.39|16329.42|16329.42|0
1589980800000|2020-05-20 13:20:00|16326.58|16326.58|16307.31|16307.31|16326.68|16326.68|16298.96|16298.96|0
1589981100000|2020-05-20 13:25:00|16307.67|16307.67|16310.61|16310.61|16316.46|16316.46|16299.23|16299.23|0
1589981400000|2020-05-20 13:30:00|16310.05|16310.05|16289.32|16289.32|16312.19|16312.19|16289.32|16289.32|0
1589981700000|2020-05-20 13:35:00|16289.63|16289.63|16290.44|16290.44|16294.12|16294.12|16267.96|16267.96|0
1589982000000|2020-05-20 13:40:00|16292.98|16292.98|16274.63|16274.63|16298.84|16298.84|16274.42|16274.42|0
1589982300000|2020-05-20 13:45:00|16280.3|16280.3|16281.36|16281.36|16304.87|16304.87|16270.64|16270.64|0
1589982600000|2020-05-20 13:50:00|16281.55|16281.55|16278.75|16278.75|16296.12|16296.12|16266.65|16266.65|0
1589982900000|2020-05-20 13:55:00|16278.55|16278.55|16271.24|16271.24|16278.55|16278.55|16256.64|16256.64|0
1589983200000|2020-05-20 14:00:00|16271.14|16271.14|16262.21|16262.21|16283.29|16283.29|16261.72|16261.72|0
1589983500000|2020-05-20 14:05:00|16262.58|16262.58|16259.04|16259.04|16263.56|16263.56|16237.55|16237.55|0
1589983800000|2020-05-20 14:10:00|16258.82|16258.82|16243.31|16243.31|16264|16264|16228.64|16228.64|0
1589984100000|2020-05-20 14:15:00|16242.63|16242.63|16257.91|16257.91|16259.61|16259.61|16239.47|16239.47|0
1589984400000|2020-05-20 14:20:00|16255.07|16255.07|16271.17|16271.17|16293.29|16293.29|16253.83|16253.83|0
1589984700000|2020-05-20 14:25:00|16274.54|16274.54|16268.68|16268.68|16288.28|16288.28|16260.11|16260.11|0
1589985000000|2020-05-20 14:30:00|16268.9|16268.9|16285.71|16285.71|16289.48|16289.48|16255.93|16255.93|0
1589985300000|2020-05-20 14:35:00|16285.92|16285.92|16303.16|16303.16|16303.91|16303.91|16284.05|16284.05|0
1589985600000|2020-05-20 14:40:00|16303.38|16303.38|16320.33|16320.33|16346.36|16346.36|16303.38|16303.38|0
1589985900000|2020-05-20 14:45:00|16320.05|16320.05|16327.57|16327.57|16344.28|16344.28|16316.48|16316.48|0
1589986200000|2020-05-20 14:50:00|16328.36|16328.36|16344.57|16344.57|16345.84|16345.84|16326.86|16326.86|0
1589986500000|2020-05-20 14:55:00|16344.67|16344.67|16357.53|16357.53|16357.82|16357.82|16326.9|16326.9|0
1589986800000|2020-05-20 15:00:00|16355.73|16355.73|16326.7|16326.7|16355.73|16355.73|16326.44|16326.44|0
1589987100000|2020-05-20 15:05:00|16326.58|16326.58|16337.19|16337.19|16346.9|16346.9|16324.29|16324.29|0
1589987400000|2020-05-20 15:10:00|16337.65|16337.65|16375.09|16375.09|16375.09|16375.09|16336.05|16336.05|0
1589987700000|2020-05-20 15:15:00|16376.14|16376.14|16413.13|16413.13|16413.13|16413.13|16373.02|16373.02|0
1589988000000|2020-05-20 15:20:00|16413.38|16413.38|16386.51|16386.51|16413.58|16413.58|16374.36|16374.36|0
1589988300000|2020-05-20 15:25:00|16387.19|16387.19|16415.43|16415.43|16419.69|16419.69|16381.27|16381.27|0
1590045300000|2020-05-21 07:15:00|16282.53|16282.53|16294.12|16294.12|16297.83|16297.83|16263.51|16263.51|0
1590045600000|2020-05-21 07:20:00|16296.96|16296.96|16278.1|16278.1|16303.84|16303.84|16278.1|16278.1|0
1590045900000|2020-05-21 07:25:00|16277.3|16277.3|16299.12|16299.12|16299.12|16299.12|16274.56|16274.56|0
1590046200000|2020-05-21 07:30:00|16299.53|16299.53|16328.99|16328.99|16332.92|16332.92|16291.01|16291.01|0
1590046500000|2020-05-21 07:35:00|16332.29|16332.29|16354.08|16354.08|16362.18|16362.18|16331.57|16331.57|0
1590046800000|2020-05-21 07:40:00|16351.24|16351.24|16336.03|16336.03|16353.2|16353.2|16329.98|16329.98|0
1590047100000|2020-05-21 07:45:00|16336.4|16336.4|16351.83|16351.83|16364.59|16364.59|16334.36|16334.36|0
1590047400000|2020-05-21 07:50:00|16351.43|16351.43|16349.39|16349.39|16355.49|16355.49|16338.6|16338.6|0
1590047700000|2020-05-21 07:55:00|16350.12|16350.12|16365.47|16365.47|16366.94|16366.94|16339.55|16339.55|0
1590048000000|2020-05-21 08:00:00|16365.87|16365.87|16370.79|16370.79|16395.66|16395.66|16365.87|16365.87|0
1590048300000|2020-05-21 08:05:00|16369.36|16369.36|16330.23|16330.23|16372.2|16372.2|16329.66|16329.66|0
1590048600000|2020-05-21 08:10:00|16333.28|16333.28|16343.21|16343.21|16344.83|16344.83|16330.44|16330.44|0
1590048900000|2020-05-21 08:15:00|16341.84|16341.84|16374.6|16374.6|16377.96|16377.96|16337.8|16337.8|0
1590049200000|2020-05-21 08:20:00|16371.76|16371.76|16395.79|16395.79|16403.94|16403.94|16371.23|16371.23|0
1590049500000|2020-05-21 08:25:00|16396.59|16396.59|16427.74|16427.74|16428.86|16428.86|16393.68|16393.68|0
1590049800000|2020-05-21 08:30:00|16426.91|16426.91|16467.06|16467.06|16471.49|16471.49|16422.99|16422.99|0
1590050100000|2020-05-21 08:35:00|16469.9|16469.9|16461.66|16461.66|16472.51|16472.51|16459.12|16459.12|0
1590050400000|2020-05-21 08:40:00|16460.98|16460.98|16463.18|16463.18|16464.18|16464.18|16445.76|16445.76|0
1590050700000|2020-05-21 08:45:00|16460.34|16460.34|16488.41|16488.41|16488.41|16488.41|16458.31|16458.31|0
1590051000000|2020-05-21 08:50:00|16487.68|16487.68|16500.71|16500.71|16506.49|16506.49|16487.68|16487.68|0
1590051300000|2020-05-21 08:55:00|16500.98|16500.98|16462.96|16462.96|16500.98|16500.98|16456.88|16456.88|0
1590051600000|2020-05-21 09:00:00|16461.14|16461.14|16441.75|16441.75|16467.72|16467.72|16436.07|16436.07|0
1590051900000|2020-05-21 09:05:00|16440.55|16440.55|16420.57|16420.57|16446.33|16446.33|16420.57|16420.57|0
1590052200000|2020-05-21 09:10:00|16423.41|16423.41|16406.3|16406.3|16426.54|16426.54|16399.26|16399.26|0
1590052500000|2020-05-21 09:15:00|16405.84|16405.84|16390.6|16390.6|16407.39|16407.39|16389.58|16389.58|0
1590052800000|2020-05-21 09:20:00|16389.86|16389.86|16398.61|16398.61|16399.37|16399.37|16378.89|16378.89|0
1590053100000|2020-05-21 09:25:00|16401.81|16401.81|16450.17|16450.17|16450.38|16450.38|16401.81|16401.81|0
1590053400000|2020-05-21 09:30:00|16453.01|16453.01|16405.97|16405.97|16453.01|16453.01|16405.97|16405.97|0
1590053700000|2020-05-21 09:35:00|16406.33|16406.33|16405.87|16405.87|16411.01|16411.01|16405.37|16405.37|0
1590054000000|2020-05-21 09:40:00|16406.2|16406.2|16400.85|16400.85|16411.25|16411.25|16399.36|16399.36|0
1590054300000|2020-05-21 09:45:00|16398.7|16398.7|16389.2|16389.2|16399.36|16399.36|16386.69|16386.69|0
1590054600000|2020-05-21 09:50:00|16389.4|16389.4|16399.16|16399.16|16401.59|16401.59|16389.12|16389.12|0
1590054900000|2020-05-21 09:55:00|16396.32|16396.32|16392.42|16392.42|16405.73|16405.73|16389.58|16389.58|0
1590055200000|2020-05-21 10:00:00|16391.42|16391.42|16378.72|16378.72|16391.42|16391.42|16364.98|16364.98|0
1590055500000|2020-05-21 10:05:00|16381.56|16381.56|16395.88|16395.88|16397.7|16397.7|16381.33|16381.33|0
1590055800000|2020-05-21 10:10:00|16395.4|16395.4|16417.22|16417.22|16417.22|16417.22|16390.32|16390.32|0
1590056100000|2020-05-21 10:15:00|16411.55|16411.55|16402.43|16402.43|16415.49|16415.49|16399.66|16399.66|0
1590056400000|2020-05-21 10:20:00|16402.99|16402.99|16400.26|16400.26|16406.06|16406.06|16391.81|16391.81|0
1590056700000|2020-05-21 10:25:00|16400.36|16400.36|16421.08|16421.08|16421.08|16421.08|16398.57|16398.57|0
1590057000000|2020-05-21 10:30:00|16421.68|16421.68|16417.51|16417.51|16422.89|16422.89|16415.81|16415.81|0
1590057300000|2020-05-21 10:35:00|16417.31|16417.31|16429.31|16429.31|16430.72|16430.72|16413.06|16413.06|0
1590057600000|2020-05-21 10:40:00|16429.42|16429.42|16424.84|16424.84|16433.05|16433.05|16424.57|16424.57|0
1590057900000|2020-05-21 10:45:00|16424.12|16424.12|16425.85|16425.85|16425.85|16425.85|16420.75|16420.75|0
1590058200000|2020-05-21 10:50:00|16425.45|16425.45|16428.75|16428.75|16435.7|16435.7|16424.77|16424.77|0
1590058500000|2020-05-21 10:55:00|16428.48|16428.48|16428.08|16428.08|16429.66|16429.66|16414.77|16414.77|0
1590058800000|2020-05-21 11:00:00|16427.36|16427.36|16445.61|16445.61|16448.69|16448.69|16416.41|16416.41|0
1590059100000|2020-05-21 11:05:00|16445.87|16445.87|16454.63|16454.63|16455.43|16455.43|16431.2|16431.2|0
1590059400000|2020-05-21 11:10:00|16453.92|16453.92|16448.19|16448.19|16453.92|16453.92|16446.95|16446.95|0
1590059700000|2020-05-21 11:15:00|16447.95|16447.95|16454.29|16454.29|16462.39|16462.39|16447.95|16447.95|0
1590060000000|2020-05-21 11:20:00|16453.92|16453.92|16475.69|16475.69|16485.24|16485.24|16451.54|16451.54|0
1590060300000|2020-05-21 11:25:00|16475.41|16475.41|16485.09|16485.09|16487.2|16487.2|16468.13|16468.13|0
1590060600000|2020-05-21 11:30:00|16484.86|16484.86|16483.83|16483.83|16484.86|16484.86|16477.62|16477.62|0
1590060900000|2020-05-21 11:35:00|16483.34|16483.34|16486.98|16486.98|16487.45|16487.45|16471.9|16471.9|0
1590061200000|2020-05-21 11:40:00|16487.35|16487.35|16473.14|16473.14|16491.3|16491.3|16464.98|16464.98|0
1590061500000|2020-05-21 11:45:00|16472.65|16472.65|16463.84|16463.84|16475.08|16475.08|16463.21|16463.21|0
1590061800000|2020-05-21 11:50:00|16463.56|16463.56|16471.13|16471.13|16475.35|16475.35|16455.07|16455.07|0
1590062100000|2020-05-21 11:55:00|16473.97|16473.97|16475.85|16475.85|16477.73|16477.73|16470.19|16470.19|0
1590062400000|2020-05-21 12:00:00|16475.32|16475.32|16464.35|16464.35|16475.56|16475.56|16457.56|16457.56|0
1590062700000|2020-05-21 12:05:00|16467.19|16467.19|16472.16|16472.16|16472.16|16472.16|16460.86|16460.86|0
1590063000000|2020-05-21 12:10:00|16472.71|16472.71|16486.79|16486.79|16492.55|16492.55|16472.71|16472.71|0
1590063300000|2020-05-21 12:15:00|16492.46|16492.46|16503.22|16503.22|16506.07|16506.07|16486.79|16486.79|0
1590063600000|2020-05-21 12:20:00|16502.94|16502.94|16526.09|16526.09|16528.93|16528.93|16501.75|16501.75|0
1590063900000|2020-05-21 12:25:00|16525.38|16525.38|16509.28|16509.28|16528.7|16528.7|16505.92|16505.92|0
1590064200000|2020-05-21 12:30:00|16509.17|16509.17|16532.95|16532.95|16533.44|16533.44|16503.79|16503.79|0
1590064500000|2020-05-21 12:35:00|16533.51|16533.51|16554.4|16554.4|16563.89|16563.89|16529.94|16529.94|0
1590064800000|2020-05-21 12:40:00|16553.87|16553.87|16535.17|16535.17|16553.87|16553.87|16525.2|16525.2|0
1590065100000|2020-05-21 12:45:00|16535.63|16535.63|16534.53|16534.53|16549.83|16549.83|16534.53|16534.53|0
1590065400000|2020-05-21 12:50:00|16533.73|16533.73|16515.6|16515.6|16534|16534|16514.62|16514.62|0
1590065700000|2020-05-21 12:55:00|16512.76|16512.76|16503.95|16503.95|16517.8|16517.8|16503.95|16503.95|0
1590066000000|2020-05-21 13:00:00|16501.44|16501.44|16495.04|16495.04|16503.7|16503.7|16494.03|16494.03|0
1590066300000|2020-05-21 13:05:00|16495.45|16495.45|16510.97|16510.97|16511.71|16511.71|16495.2|16495.2|0
1590066600000|2020-05-21 13:10:00|16510.71|16510.71|16550.82|16550.82|16550.82|16550.82|16510.32|16510.32|0
1590066900000|2020-05-21 13:15:00|16553.66|16553.66|16563.89|16563.89|16563.89|16563.89|16552.79|16552.79|0
1590067200000|2020-05-21 13:20:00|16564.62|16564.62|16562.36|16562.36|16580.63|16580.63|16562.16|16562.16|0
1590067500000|2020-05-21 13:25:00|16562.56|16562.56|16573.26|16573.26|16579.27|16579.27|16561.88|16561.88|0
1590067800000|2020-05-21 13:30:00|16573.49|16573.49|16537.14|16537.14|16573.49|16573.49|16521.06|16521.06|0
1590068100000|2020-05-21 13:35:00|16537.85|16537.85|16549.44|16549.44|16554.32|16554.32|16523.97|16523.97|0
1590068400000|2020-05-21 13:40:00|16546.6|16546.6|16555.03|16555.03|16564.07|16564.07|16544.49|16544.49|0
1590068700000|2020-05-21 13:45:00|16555.74|16555.74|16549.92|16549.92|16556.85|16556.85|16546.35|16546.35|0
1590069000000|2020-05-21 13:50:00|16549.69|16549.69|16536.37|16536.37|16551.95|16551.95|16523.96|16523.96|0
1590069300000|2020-05-21 13:55:00|16536.9|16536.9|16560.72|16560.72|16569.38|16569.38|16536.9|16536.9|0
1590069600000|2020-05-21 14:00:00|16562.15|16562.15|16538.85|16538.85|16568.09|16568.09|16538.85|16538.85|0
1590069900000|2020-05-21 14:05:00|16538.54|16538.54|16556.96|16556.96|16559.32|16559.32|16538.54|16538.54|0
1590070200000|2020-05-21 14:10:00|16557.52|16557.52|16554.7|16554.7|16569.73|16569.73|16554.54|16554.54|0
1590070500000|2020-05-21 14:15:00|16554.42|16554.42|16559.13|16559.13|16565.77|16565.77|16549.03|16549.03|0
1590070800000|2020-05-21 14:20:00|16558.45|16558.45|16582.71|16582.71|16584.48|16584.48|16558.45|16558.45|0
1590071100000|2020-05-21 14:25:00|16583.24|16583.24|16582.78|16582.78|16594.12|16594.12|16574.1|16574.1|0
1590071400000|2020-05-21 14:30:00|16579.94|16579.94|16552|16552|16579.94|16579.94|16548.32|16548.32|0
1590071700000|2020-05-21 14:35:00|16551.52|16551.52|16560.02|16560.02|16560.02|16560.02|16537.07|16537.07|0
1590072000000|2020-05-21 14:40:00|16560.73|16560.73|16600.52|16600.52|16600.52|16600.52|16557.9|16557.9|0
1590072300000|2020-05-21 14:45:00|16600.32|16600.32|16616.49|16616.49|16619.33|16619.33|16590.43|16590.43|0
1590072600000|2020-05-21 14:50:00|16619.33|16619.33|16618.82|16618.82|16621.53|16621.53|16605.18|16605.18|0
1590072900000|2020-05-21 14:55:00|16619.95|16619.95|16611.71|16611.71|16623.42|16623.42|16611.71|16611.71|0
1590073200000|2020-05-21 15:00:00|16612.53|16612.53|16589.71|16589.71|16612.53|16612.53|16586.88|16586.88|0
1590073500000|2020-05-21 15:05:00|16590.19|16590.19|16582.29|16582.29|16597.68|16597.68|16570.5|16570.5|0
1590073800000|2020-05-21 15:10:00|16580.85|16580.85|16583.57|16583.57|16595.67|16595.67|16572.79|16572.79|0
1590074100000|2020-05-21 15:15:00|16583.45|16583.45|16551.41|16551.41|16584.12|16584.12|16544.04|16544.04|0
1590074400000|2020-05-21 15:20:00|16559.92|16559.92|16535.85|16535.85|16560.76|16560.76|16528.15|16528.15|0
1590074700000|2020-05-21 15:25:00|16533.01|16533.01|16545.63|16545.63|16550.26|16550.26|16516.9|16516.9|0
1590131700000|2020-05-22 07:15:00|16359.3|16359.3|16346.56|16346.56|16359.3|16359.3|16326.38|16326.38|0
1590132000000|2020-05-22 07:20:00|16352.24|16352.24|16366.26|16366.26|16376.28|16376.28|16345.62|16345.62|0
1590132300000|2020-05-22 07:25:00|16367.31|16367.31|16379.11|16379.11|16387.66|16387.66|16363.25|16363.25|0
1590132600000|2020-05-22 07:30:00|16378.13|16378.13|16386.49|16386.49|16386.58|16386.58|16361.32|16361.32|0
1590132900000|2020-05-22 07:35:00|16387|16387|16305.37|16305.37|16387|16387|16305.17|16305.17|0
1590133200000|2020-05-22 07:40:00|16299.69|16299.69|16300.34|16300.34|16316.07|16316.07|16275.51|16275.51|0
1590133500000|2020-05-22 07:45:00|16303.18|16303.18|16284.12|16284.12|16311.06|16311.06|16278.65|16278.65|0
1590133800000|2020-05-22 07:50:00|16284.84|16284.84|16320.43|16320.43|16320.43|16320.43|16273.19|16273.19|0
1590134100000|2020-05-22 07:55:00|16319.91|16319.91|16315.59|16315.59|16332.47|16332.47|16311.96|16311.96|0
1590134400000|2020-05-22 08:00:00|16310.81|16310.81|16304.99|16304.99|16310.81|16310.81|16296.19|16296.19|0
1590134700000|2020-05-22 08:05:00|16304.26|16304.26|16348.96|16348.96|16349.68|16349.68|16300.41|16300.41|0
1590135000000|2020-05-22 08:10:00|16348.56|16348.56|16367.76|16367.76|16367.76|16367.76|16331.49|16331.49|0
1590135300000|2020-05-22 08:15:00|16367.96|16367.96|16355.75|16355.75|16383.83|16383.83|16349.23|16349.23|0
1590135600000|2020-05-22 08:20:00|16358.59|16358.59|16330.92|16330.92|16366.27|16366.27|16330.92|16330.92|0
1590135900000|2020-05-22 08:25:00|16330.12|16330.12|16343.39|16343.39|16344.72|16344.72|16325.65|16325.65|0
1590136200000|2020-05-22 08:30:00|16342.86|16342.86|16381.53|16381.53|16392.41|16392.41|16334.35|16334.35|0
1590136500000|2020-05-22 08:35:00|16381.73|16381.73|16360.69|16360.69|16388.69|16388.69|16357.99|16357.99|0
1590136800000|2020-05-22 08:40:00|16360.93|16360.93|16393.56|16393.56|16397.62|16397.62|16357.92|16357.92|0
1590137100000|2020-05-22 08:45:00|16393.76|16393.76|16377.26|16377.26|16404.75|16404.75|16372.93|16372.93|0
1590137400000|2020-05-22 08:50:00|16380.1|16380.1|16389.53|16389.53|16396.38|16396.38|16375.19|16375.19|0
1590137700000|2020-05-22 08:55:00|16389.73|16389.73|16443.53|16443.53|16446.41|16446.41|16389.73|16389.73|0
1590138000000|2020-05-22 09:00:00|16444.09|16444.09|16432.02|16432.02|16444.16|16444.16|16429.24|16429.24|0
1590138300000|2020-05-22 09:05:00|16432.73|16432.73|16445.69|16445.69|16447.26|16447.26|16432.61|16432.61|0
1590138600000|2020-05-22 09:10:00|16446.53|16446.53|16444.84|16444.84|16450.34|16450.34|16440.13|16440.13|0
1590138900000|2020-05-22 09:15:00|16444.44|16444.44|16457.62|16457.62|16466.39|16466.39|16442.19|16442.19|0
1590139200000|2020-05-22 09:20:00|16457.99|16457.99|16478.18|16478.18|16479.8|16479.8|16450.1|16450.1|0
1590139500000|2020-05-22 09:25:00|16477.92|16477.92|16502.97|16502.97|16503.34|16503.34|16469.49|16469.49|0
1590139800000|2020-05-22 09:30:00|16505.81|16505.81|16500.74|16500.74|16505.81|16505.81|16482.91|16482.91|0
1590140100000|2020-05-22 09:35:00|16501.43|16501.43|16489.02|16489.02|16501.43|16501.43|16487.04|16487.04|0
1590140400000|2020-05-22 09:40:00|16487.91|16487.91|16485.82|16485.82|16492.53|16492.53|16479.27|16479.27|0
1590140700000|2020-05-22 09:45:00|16482.98|16482.98|16501.65|16501.65|16506.64|16506.64|16480.14|16480.14|0
1590141000000|2020-05-22 09:50:00|16503.08|16503.08|16478.02|16478.02|16503.76|16503.76|16475.34|16475.34|0
1590141300000|2020-05-22 09:55:00|16472.35|16472.35|16487.12|16487.12|16487.68|16487.68|16472.35|16472.35|0
1590141600000|2020-05-22 10:00:00|16485.99|16485.99|16501.59|16501.59|16516.03|16516.03|16479.58|16479.58|0
1590141900000|2020-05-22 10:05:00|16495.91|16495.91|16497.77|16497.77|16518.16|16518.16|16495.91|16495.91|0
1590142200000|2020-05-22 10:10:00|16500.61|16500.61|16523.02|16523.02|16527.57|16527.57|16500.61|16500.61|0
1590142500000|2020-05-22 10:15:00|16521.88|16521.88|16498.34|16498.34|16524.78|16524.78|16498.34|16498.34|0
1590142800000|2020-05-22 10:20:00|16498.6|16498.6|16490.59|16490.59|16500.32|16500.32|16489.35|16489.35|0
1590143100000|2020-05-22 10:25:00|16490.85|16490.85|16483.29|16483.29|16494.64|16494.64|16481.91|16481.91|0
1590143400000|2020-05-22 10:30:00|16486.13|16486.13|16518.46|16518.46|16519.89|16519.89|16486.04|16486.04|0
1590143700000|2020-05-22 10:35:00|16521.3|16521.3|16520.48|16520.48|16529.94|16529.94|16505.95|16505.95|0
1590144000000|2020-05-22 10:40:00|16521.01|16521.01|16517.81|16517.81|16525.91|16525.91|16513.25|16513.25|0
1590144300000|2020-05-22 10:45:00|16518.3|16518.3|16510.39|16510.39|16522.79|16522.79|16510.29|16510.29|0
1590144600000|2020-05-22 10:50:00|16511.11|16511.11|16478.89|16478.89|16512.42|16512.42|16476.28|16476.28|0
1590144900000|2020-05-22 10:55:00|16479.16|16479.16|16487.12|16487.12|16487.12|16487.12|16473.53|16473.53|0
1590145200000|2020-05-22 11:00:00|16488.95|16488.95|16486.27|16486.27|16491.91|16491.91|16475.09|16475.09|0
1590145500000|2020-05-22 11:05:00|16487.7|16487.7|16523.64|16523.64|16525.94|16525.94|16487.7|16487.7|0
1590145800000|2020-05-22 11:10:00|16524.12|16524.12|16527.55|16527.55|16539.47|16539.47|16522.55|16522.55|0
1590146100000|2020-05-22 11:15:00|16528.46|16528.46|16530.63|16530.63|16545.91|16545.91|16522.71|16522.71|0
1590146400000|2020-05-22 11:20:00|16529.1|16529.1|16515.09|16515.09|16529.1|16529.1|16512.26|16512.26|0
1590146700000|2020-05-22 11:25:00|16515.46|16515.46|16528.23|16528.23|16530.14|16530.14|16515.46|16515.46|0
1590147000000|2020-05-22 11:30:00|16527.51|16527.51|16534.95|16534.95|16554.64|16554.64|16526.32|16526.32|0
1590147300000|2020-05-22 11:35:00|16534.43|16534.43|16550.49|16550.49|16550.89|16550.89|16530.51|16530.51|0
1590147600000|2020-05-22 11:40:00|16550.86|16550.86|16558.01|16558.01|16574.05|16574.05|16547.28|16547.28|0
1590147900000|2020-05-22 11:45:00|16557.65|16557.65|16567.36|16567.36|16568.41|16568.41|16546.01|16546.01|0
1590148200000|2020-05-22 11:50:00|16564.52|16564.52|16567.34|16567.34|16578.64|16578.64|16547.49|16547.49|0
1590148500000|2020-05-22 11:55:00|16567.64|16567.64|16559.16|16559.16|16574.69|16574.69|16554.38|16554.38|0
1590148800000|2020-05-22 12:00:00|16558.71|16558.71|16558.14|16558.14|16574.66|16574.66|16554.34|16554.34|0
1590149100000|2020-05-22 12:05:00|16558.41|16558.41|16556.95|16556.95|16566.22|16566.22|16548.5|16548.5|0
1590149400000|2020-05-22 12:10:00|16557.86|16557.86|16568.98|16568.98|16582.14|16582.14|16557.86|16557.86|0
1590149700000|2020-05-22 12:15:00|16571.82|16571.82|16556.05|16556.05|16572.75|16572.75|16555.52|16555.52|0
1590150000000|2020-05-22 12:20:00|16555.69|16555.69|16541.17|16541.17|16555.69|16555.69|16527.93|16527.93|0
1590150300000|2020-05-22 12:25:00|16541.37|16541.37|16550.18|16550.18|16553.58|16553.58|16541.37|16541.37|0
1590150600000|2020-05-22 12:30:00|16553.01|16553.01|16485.6|16485.6|16553.01|16553.01|16485.6|16485.6|0
1590150900000|2020-05-22 12:35:00|16491.27|16491.27|16493.84|16493.84|16512.31|16512.31|16488.07|16488.07|0
1590151200000|2020-05-22 12:40:00|16493.58|16493.58|16523.03|16523.03|16523.03|16523.03|16492.84|16492.84|0
1590151500000|2020-05-22 12:45:00|16522.7|16522.7|16534.19|16534.19|16534.86|16534.86|16522.43|16522.43|0
1590151800000|2020-05-22 12:50:00|16534.39|16534.39|16541.67|16541.67|16541.67|16541.67|16526.15|16526.15|0
1590152100000|2020-05-22 12:55:00|16542.81|16542.81|16544.66|16544.66|16552.59|16552.59|16537.38|16537.38|0
1590152400000|2020-05-22 13:00:00|16541.82|16541.82|16516.34|16516.34|16541.82|16541.82|16513.5|16513.5|0
1590152700000|2020-05-22 13:05:00|16519.17|16519.17|16510.57|16510.57|16534.01|16534.01|16510.57|16510.57|0
1590153000000|2020-05-22 13:10:00|16510.01|16510.01|16499.99|16499.99|16510.01|16510.01|16495.54|16495.54|0
1590153300000|2020-05-22 13:15:00|16500.23|16500.23|16497.66|16497.66|16512.34|16512.34|16497.66|16497.66|0
1590153600000|2020-05-22 13:20:00|16494.83|16494.83|16501.45|16501.45|16505.7|16505.7|16493.69|16493.69|0
1590153900000|2020-05-22 13:25:00|16501.08|16501.08|16501.42|16501.42|16504.67|16504.67|16495.83|16495.83|0
1590154200000|2020-05-22 13:30:00|16501.15|16501.15|16475.73|16475.73|16504.71|16504.71|16473.4|16473.4|0
1590154500000|2020-05-22 13:35:00|16474.2|16474.2|16488.79|16488.79|16491.63|16491.63|16465.05|16465.05|0
1590154800000|2020-05-22 13:40:00|16488.34|16488.34|16497.69|16497.69|16499.25|16499.25|16480.83|16480.83|0
1590155100000|2020-05-22 13:45:00|16496.05|16496.05|16537.57|16537.57|16546.56|16546.56|16492.01|16492.01|0
1590155400000|2020-05-22 13:50:00|16537.35|16537.35|16579.92|16579.92|16582.14|16582.14|16533.99|16533.99|0
1590155700000|2020-05-22 13:55:00|16578.87|16578.87|16598.54|16598.54|16598.54|16598.54|16573.03|16573.03|0
1590156000000|2020-05-22 14:00:00|16598.33|16598.33|16613.14|16613.14|16613.14|16613.14|16590.64|16590.64|0
1590156300000|2020-05-22 14:05:00|16612.9|16612.9|16596.13|16596.13|16614.03|16614.03|16591.08|16591.08|0
1590156600000|2020-05-22 14:10:00|16597.49|16597.49|16570.92|16570.92|16597.89|16597.89|16570.62|16570.62|0
1590156900000|2020-05-22 14:15:00|16570.21|16570.21|16615.85|16615.85|16615.85|16615.85|16563.66|16563.66|0
1590157200000|2020-05-22 14:20:00|16614.42|16614.42|16608.06|16608.06|16627.22|16627.22|16607.96|16607.96|0
1590157500000|2020-05-22 14:25:00|16607.38|16607.38|16632.27|16632.27|16640.43|16640.43|16597.43|16597.43|0
1590157800000|2020-05-22 14:30:00|16632.74|16632.74|16651.27|16651.27|16652.19|16652.19|16632.74|16632.74|0
1590158100000|2020-05-22 14:35:00|16650.96|16650.96|16662.55|16662.55|16663.08|16663.08|16638.38|16638.38|0
1590158400000|2020-05-22 14:40:00|16662.82|16662.82|16645.06|16645.06|16664.62|16664.62|16644.15|16644.15|0
1590158700000|2020-05-22 14:45:00|16645.97|16645.97|16639.08|16639.08|16660.22|16660.22|16637.57|16637.57|0
1590159000000|2020-05-22 14:50:00|16638.83|16638.83|16658.06|16658.06|16661.87|16661.87|16632.4|16632.4|0
1590159300000|2020-05-22 14:55:00|16657.69|16657.69|16649.42|16649.42|16657.69|16657.69|16640.64|16640.64|0
1590159600000|2020-05-22 15:00:00|16649.66|16649.66|16651.03|16651.03|16663.64|16663.64|16640.93|16640.93|0
1590159900000|2020-05-22 15:05:00|16654.61|16654.61|16647.02|16647.02|16658.86|16658.86|16636.14|16636.14|0
1590160200000|2020-05-22 15:10:00|16646.82|16646.82|16643.76|16643.76|16655.18|16655.18|16642.42|16642.42|0
1590160500000|2020-05-22 15:15:00|16643.96|16643.96|16668.36|16668.36|16672.52|16672.52|16639.91|16639.91|0
1590160800000|2020-05-22 15:20:00|16668.26|16668.26|16658.95|16658.95|16668.26|16668.26|16646.22|16646.22|0
1590161100000|2020-05-22 15:25:00|16659.21|16659.21|16672.76|16672.76|16677.24|16677.24|16655.62|16655.62|0
1590477300000|2020-05-26 07:15:00|16957.84|16957.84|16970.43|16970.43|16980.76|16980.76|16949.38|16949.38|0
1590477600000|2020-05-26 07:20:00|16961.91|16961.91|17016.82|17016.82|17026.74|17026.74|16953.7|16953.7|0
1590477900000|2020-05-26 07:25:00|17015.65|17015.65|16961.92|16961.92|17033.71|17033.71|16961.92|16961.92|0
1590478200000|2020-05-26 07:30:00|16964.78|16964.78|16980.91|16980.91|17017.72|17017.72|16964.78|16964.78|0
1590478500000|2020-05-26 07:35:00|16980.8|16980.8|17013.14|17013.14|17013.94|17013.94|16974.02|16974.02|0
1590478800000|2020-05-26 07:40:00|17013.38|17013.38|16990.31|16990.31|17016.63|17016.63|16985.49|16985.49|0
1590479100000|2020-05-26 07:45:00|16989.94|16989.94|16988.78|16988.78|16990.31|16990.31|16961.66|16961.66|0
1590479400000|2020-05-26 07:50:00|16989.05|16989.05|16960.23|16960.23|16990.77|16990.77|16960.23|16960.23|0
1590479700000|2020-05-26 07:55:00|16960.91|16960.91|16937.21|16937.21|16970.49|16970.49|16936.62|16936.62|0
1590480000000|2020-05-26 08:00:00|16936.47|16936.47|17004.71|17004.71|17015.94|17015.94|16932.06|16932.06|0
1590480300000|2020-05-26 08:05:00|17003.2|17003.2|17003.11|17003.11|17007.75|17007.75|16983.65|16983.65|0
1590480600000|2020-05-26 08:10:00|17002.01|17002.01|17026.26|17026.26|17031.14|17031.14|16994.72|16994.72|0
1590480900000|2020-05-26 08:15:00|17025.54|17025.54|17044.53|17044.53|17054.71|17054.71|17025.54|17025.54|0
1590481200000|2020-05-26 08:20:00|17050.2|17050.2|17059.59|17059.59|17061.87|17061.87|17036.31|17036.31|0
1590481500000|2020-05-26 08:25:00|17061.43|17061.43|17030.7|17030.7|17061.43|17061.43|17027.6|17027.6|0
1590481800000|2020-05-26 08:30:00|17033.54|17033.54|16992.62|16992.62|17039.79|17039.79|16979.62|16979.62|0
1590482100000|2020-05-26 08:35:00|16989.78|16989.78|16946.64|16946.64|16992.54|16992.54|16936.75|16936.75|0
1590482400000|2020-05-26 08:40:00|16943.8|16943.8|16928.45|16928.45|16954.57|16954.57|16922.77|16922.77|0
1590482700000|2020-05-26 08:45:00|16931.28|16931.28|16937.42|16937.42|16947.51|16947.51|16922.81|16922.81|0
1590483000000|2020-05-26 08:50:00|16934.58|16934.58|16967.92|16967.92|16967.92|16967.92|16933.21|16933.21|0
1590483300000|2020-05-26 08:55:00|16968.37|16968.37|16963.06|16963.06|16972.78|16972.78|16953.85|16953.85|0
1590483600000|2020-05-26 09:00:00|16965.31|16965.31|16972.25|16972.25|16975.25|16975.25|16943.93|16943.93|0
1590483900000|2020-05-26 09:05:00|16971.8|16971.8|16973.53|16973.53|16980.32|16980.32|16950.94|16950.94|0
1590484200000|2020-05-26 09:10:00|16974.96|16974.96|17001.5|17001.5|17001.85|17001.85|16972.63|16972.63|0
1590484500000|2020-05-26 09:15:00|17001.76|17001.76|16967.31|16967.31|17006.27|17006.27|16966.08|16966.08|0
1590484800000|2020-05-26 09:20:00|16968.68|16968.68|16951.14|16951.14|16976|16976|16950.55|16950.55|0
1590485100000|2020-05-26 09:25:00|16953.97|16953.97|16924.06|16924.06|16957.95|16957.95|16924.06|16924.06|0
1590485400000|2020-05-26 09:30:00|16922.7|16922.7|16897.92|16897.92|16922.7|16922.7|16897.92|16897.92|0
1590485700000|2020-05-26 09:35:00|16900.76|16900.76|16882.3|16882.3|16900.76|16900.76|16870.56|16870.56|0
1590486000000|2020-05-26 09:40:00|16885.14|16885.14|16861.32|16861.32|16891.02|16891.02|16854.28|16854.28|0
1590486300000|2020-05-26 09:45:00|16861.59|16861.59|16878.67|16878.67|16882.62|16882.62|16857.02|16857.02|0
1590486600000|2020-05-26 09:50:00|16875.83|16875.83|16901.3|16901.3|16901.36|16901.36|16875.83|16875.83|0
1590486900000|2020-05-26 09:55:00|16902.21|16902.21|16880.76|16880.76|16912.78|16912.78|16878.84|16878.84|0
1590487200000|2020-05-26 10:00:00|16881.87|16881.87|16891.23|16891.23|16894.78|16894.78|16873.5|16873.5|0
1590487500000|2020-05-26 10:05:00|16890.99|16890.99|16851.56|16851.56|16890.99|16890.99|16841.62|16841.62|0
1590487800000|2020-05-26 10:10:00|16851.8|16851.8|16837.14|16837.14|16855.43|16855.43|16824.33|16824.33|0
1590488100000|2020-05-26 10:15:00|16837.85|16837.85|16840.12|16840.12|16845.27|16845.27|16832.71|16832.71|0
1590488400000|2020-05-26 10:20:00|16842.95|16842.95|16859.6|16859.6|16870.99|16870.99|16842.64|16842.64|0
1590488700000|2020-05-26 10:25:00|16862.44|16862.44|16874.74|16874.74|16874.74|16874.74|16848.22|16848.22|0
1590489000000|2020-05-26 10:30:00|16875.46|16875.46|16885.8|16885.8|16903.04|16903.04|16875.46|16875.46|0
1590489300000|2020-05-26 10:35:00|16885.09|16885.09|16866.73|16866.73|16885.09|16885.09|16861.53|16861.53|0
1590489600000|2020-05-26 10:40:00|16866.02|16866.02|16865.48|16865.48|16868.86|16868.86|16841.38|16841.38|0
1590489900000|2020-05-26 10:45:00|16864.57|16864.57|16864.46|16864.46|16871.19|16871.19|16855.83|16855.83|0
1590490200000|2020-05-26 10:50:00|16864.82|16864.82|16860.11|16860.11|16877.85|16877.85|16856.21|16856.21|0
1590490500000|2020-05-26 10:55:00|16859.99|16859.99|16861.51|16861.51|16870.71|16870.71|16856.18|16856.18|0
1590490800000|2020-05-26 11:00:00|16860.71|16860.71|16841.18|16841.18|16868.97|16868.97|16840.47|16840.47|0
1590491100000|2020-05-26 11:05:00|16838.34|16838.34|16844.68|16844.68|16856.59|16856.59|16832.07|16832.07|0
1590491400000|2020-05-26 11:10:00|16846.04|16846.04|16848.36|16848.36|16856.13|16856.13|16840.85|16840.85|0
1590491700000|2020-05-26 11:15:00|16845.52|16845.52|16849.14|16849.14|16849.14|16849.14|16829.22|16829.22|0
1590492000000|2020-05-26 11:20:00|16851.98|16851.98|16848.03|16848.03|16857.71|16857.71|16847.2|16847.2|0
1590492300000|2020-05-26 11:25:00|16848.29|16848.29|16838.38|16838.38|16851.13|16851.13|16835.86|16835.86|0
1590492600000|2020-05-26 11:30:00|16839.17|16839.17|16838.87|16838.87|16839.54|16839.54|16823.59|16823.59|0
1590492900000|2020-05-26 11:35:00|16838.5|16838.5|16829.26|16829.26|16843.7|16843.7|16826.59|16826.59|0
1590493200000|2020-05-26 11:40:00|16828.16|16828.16|16845.12|16845.12|16845.12|16845.12|16828.16|16828.16|0
1590493500000|2020-05-26 11:45:00|16845.91|16845.91|16833.57|16833.57|16860.1|16860.1|16828.73|16828.73|0
1590493800000|2020-05-26 11:50:00|16833.97|16833.97|16836.64|16836.64|16843.06|16843.06|16825.29|16825.29|0
1590494100000|2020-05-26 11:55:00|16836.88|16836.88|16848.61|16848.61|16851.45|16851.45|16836.57|16836.57|0
1590494400000|2020-05-26 12:00:00|16845.77|16845.77|16851.34|16851.34|16869.39|16869.39|16845.77|16845.77|0
1590494700000|2020-05-26 12:05:00|16850.55|16850.55|16856.61|16856.61|16856.61|16856.61|16836.09|16836.09|0
1590495000000|2020-05-26 12:10:00|16857.06|16857.06|16859.88|16859.88|16878.6|16878.6|16854.74|16854.74|0
1590495300000|2020-05-26 12:15:00|16860.7|16860.7|16860.38|16860.38|16863.54|16863.54|16860.17|16860.17|0
1590495600000|2020-05-26 12:20:00|16860.75|16860.75|16843.34|16843.34|16861.32|16861.32|16842.52|16842.52|0
1590495900000|2020-05-26 12:25:00|16842.55|16842.55|16851.29|16851.29|16859.62|16859.62|16840.92|16840.92|0
1590496200000|2020-05-26 12:30:00|16851.56|16851.56|16846.88|16846.88|16851.56|16851.56|16826.18|16826.18|0
1590496500000|2020-05-26 12:35:00|16846.43|16846.43|16847.75|16847.75|16851.12|16851.12|16840.25|16840.25|0
1590496800000|2020-05-26 12:40:00|16847.38|16847.38|16835.76|16835.76|16849.74|16849.74|16831.12|16831.12|0
1590497100000|2020-05-26 12:45:00|16836.47|16836.47|16847.91|16847.91|16847.91|16847.91|16832.08|16832.08|0
1590497400000|2020-05-26 12:50:00|16848.16|16848.16|16865.43|16865.43|16868.13|16868.13|16848.16|16848.16|0
1590497700000|2020-05-26 12:55:00|16864.94|16864.94|16869.61|16869.61|16878.46|16878.46|16862.24|16862.24|0
1590498000000|2020-05-26 13:00:00|16869.2|16869.2|16853|16853|16869.41|16869.41|16846.63|16846.63|0
1590498300000|2020-05-26 13:05:00|16852.67|16852.67|16828.72|16828.72|16853.5|16853.5|16814.28|16814.28|0
1590498600000|2020-05-26 13:10:00|16825.88|16825.88|16808.24|16808.24|16830.25|16830.25|16806.32|16806.32|0
1590498900000|2020-05-26 13:15:00|16807.88|16807.88|16794.97|16794.97|16807.88|16807.88|16787.46|16787.46|0
1590499200000|2020-05-26 13:20:00|16792.13|16792.13|16770.65|16770.65|16792.13|16792.13|16740.66|16740.66|0
1590499500000|2020-05-26 13:25:00|16773.48|16773.48|16757.33|16757.33|16777.49|16777.49|16747.37|16747.37|0
1590499800000|2020-05-26 13:30:00|16757.06|16757.06|16764.52|16764.52|16772.48|16772.48|16749.53|16749.53|0
1590500100000|2020-05-26 13:35:00|16763.99|16763.99|16743.04|16743.04|16778.44|16778.44|16735.73|16735.73|0
1590500400000|2020-05-26 13:40:00|16743.87|16743.87|16771.94|16771.94|16780.15|16780.15|16742.7|16742.7|0
1590500700000|2020-05-26 13:45:00|16773.76|16773.76|16774.33|16774.33|16789.7|16789.7|16772.95|16772.95|0
1590501000000|2020-05-26 13:50:00|16774.03|16774.03|16772.13|16772.13|16774.3|16774.3|16758.55|16758.55|0
1590501300000|2020-05-26 13:55:00|16771.57|16771.57|16753.34|16753.34|16775.45|16775.45|16747.06|16747.06|0
1590501600000|2020-05-26 14:00:00|16750.5|16750.5|16757.02|16757.02|16765.44|16765.44|16738.79|16738.79|0
1590501900000|2020-05-26 14:05:00|16757.22|16757.22|16721.37|16721.37|16757.57|16757.57|16718.37|16718.37|0
1590502200000|2020-05-26 14:10:00|16721.65|16721.65|16707.01|16707.01|16724.49|16724.49|16697.83|16697.83|0
1590502500000|2020-05-26 14:15:00|16707.11|16707.11|16684.25|16684.25|16719.38|16719.38|16684.25|16684.25|0
1590502800000|2020-05-26 14:20:00|16684.15|16684.15|16676.31|16676.31|16695.5|16695.5|16674.2|16674.2|0
1590503100000|2020-05-26 14:25:00|16676.68|16676.68|16677.67|16677.67|16677.67|16677.67|16652.86|16652.86|0
1590503400000|2020-05-26 14:30:00|16677.91|16677.91|16752.78|16752.78|16752.78|16752.78|16676.17|16676.17|0
1590503700000|2020-05-26 14:35:00|16753.24|16753.24|16753.95|16753.95|16773.27|16773.27|16749.68|16749.68|0
1590504000000|2020-05-26 14:40:00|16754.5|16754.5|16781.82|16781.82|16788.86|16788.86|16746.44|16746.44|0
1590504300000|2020-05-26 14:45:00|16782.08|16782.08|16758.39|16758.39|16783.47|16783.47|16758.38|16758.38|0
1590504600000|2020-05-26 14:50:00|16758.29|16758.29|16772.32|16772.32|16774.44|16774.44|16749.89|16749.89|0
1590504900000|2020-05-26 14:55:00|16769.48|16769.48|16770.76|16770.76|16784.65|16784.65|16768.76|16768.76|0
1590505200000|2020-05-26 15:00:00|16771.13|16771.13|16818.85|16818.85|16819.57|16819.57|16771.13|16771.13|0
1590505500000|2020-05-26 15:05:00|16820.28|16820.28|16805.76|16805.76|16820.54|16820.54|16800.74|16800.74|0
1590505800000|2020-05-26 15:10:00|16805.05|16805.05|16825.16|16825.16|16828.6|16828.6|16802.79|16802.79|0
1590506100000|2020-05-26 15:15:00|16825.41|16825.41|16849.97|16849.97|16849.97|16849.97|16823.72|16823.72|0
1590506400000|2020-05-26 15:20:00|16852.81|16852.81|16875.69|16875.69|16890.76|16890.76|16847.55|16847.55|0
1590506700000|2020-05-26 15:25:00|16875.97|16875.97|16896.95|16896.95|16899.83|16899.83|16857.52|16857.52|0
1590563700000|2020-05-27 07:15:00|16838.62|16838.62|16790.59|16790.59|16855.91|16855.91|16785.74|16785.74|0
1590564000000|2020-05-27 07:20:00|16787.75|16787.75|16774.78|16774.78|16809.47|16809.47|16774.78|16774.78|0
1590564300000|2020-05-27 07:25:00|16775.69|16775.69|16876.19|16876.19|16878.6|16878.6|16774.96|16774.96|0
1590564600000|2020-05-27 07:30:00|16877.1|16877.1|16873.04|16873.04|16907.61|16907.61|16853.95|16853.95|0
1590564900000|2020-05-27 07:35:00|16873.35|16873.35|16812.11|16812.11|16875|16875|16810.79|16810.79|0
1590565200000|2020-05-27 07:40:00|16812.21|16812.21|16809.31|16809.31|16826.36|16826.36|16800.57|16800.57|0
1590565500000|2020-05-27 07:45:00|16810.02|16810.02|16807.34|16807.34|16827.49|16827.49|16798.88|16798.88|0
1590565800000|2020-05-27 07:50:00|16810.17|16810.17|16770.54|16770.54|16810.9|16810.9|16765.72|16765.72|0
1590566100000|2020-05-27 07:55:00|16770.27|16770.27|16756.25|16756.25|16770.8|16770.8|16748.7|16748.7|0
1590566400000|2020-05-27 08:00:00|16756.01|16756.01|16754.62|16754.62|16767.2|16767.2|16742.26|16742.26|0
1590566700000|2020-05-27 08:05:00|16755.74|16755.74|16721.06|16721.06|16767.31|16767.31|16721.06|16721.06|0
1590567000000|2020-05-27 08:10:00|16720.44|16720.44|16707.76|16707.76|16729.36|16729.36|16703.58|16703.58|0
1590567300000|2020-05-27 08:15:00|16706.39|16706.39|16683.27|16683.27|16715.14|16715.14|16675.84|16675.84|0
1590567600000|2020-05-27 08:20:00|16681.84|16681.84|16674.96|16674.96|16681.99|16681.99|16646.71|16646.71|0
1590567900000|2020-05-27 08:25:00|16675.37|16675.37|16668.58|16668.58|16679.64|16679.64|16660.68|16660.68|0
1590568200000|2020-05-27 08:30:00|16669.95|16669.95|16694.82|16694.82|16706.01|16706.01|16661.47|16661.47|0
1590568500000|2020-05-27 08:35:00|16695.55|16695.55|16758.36|16758.36|16767.84|16767.84|16694.37|16694.37|0
1590568800000|2020-05-27 08:40:00|16758.16|16758.16|16726.81|16726.81|16758.16|16758.16|16721.14|16721.14|0
1590569100000|2020-05-27 08:45:00|16728.89|16728.89|16706.19|16706.19|16735.13|16735.13|16705.28|16705.28|0
1590569400000|2020-05-27 08:50:00|16706.91|16706.91|16735.05|16735.05|16735.05|16735.05|16704.58|16704.58|0
1590569700000|2020-05-27 08:55:00|16736.1|16736.1|16751.45|16751.45|16762.61|16762.61|16736.1|16736.1|0
1590570000000|2020-05-27 09:00:00|16749.06|16749.06|16730.89|16730.89|16754.73|16754.73|16730.24|16730.24|0
1590570300000|2020-05-27 09:05:00|16729.79|16729.79|16705.93|16705.93|16729.79|16729.79|16705.93|16705.93|0
1590570600000|2020-05-27 09:10:00|16705.73|16705.73|16721.21|16721.21|16723.38|16723.38|16693.61|16693.61|0
1590570900000|2020-05-27 09:15:00|16720.75|16720.75|16741.79|16741.79|16744.63|16744.63|16720.01|16720.01|0
1590571200000|2020-05-27 09:20:00|16742.16|16742.16|16752.1|16752.1|16756.29|16756.29|16742.16|16742.16|0
1590571500000|2020-05-27 09:25:00|16754.94|16754.94|16775.68|16775.68|16794.06|16794.06|16754.94|16754.94|0
1590571800000|2020-05-27 09:30:00|16771.94|16771.94|16774.72|16774.72|16780.13|16780.13|16757.34|16757.34|0
1590572100000|2020-05-27 09:35:00|16774.26|16774.26|16802.15|16802.15|16802.86|16802.86|16768.79|16768.79|0
1590572400000|2020-05-27 09:40:00|16801.36|16801.36|16759.32|16759.32|16811.92|16811.92|16754.99|16754.99|0
1590572700000|2020-05-27 09:45:00|16762.16|16762.16|16765.67|16765.67|16767.81|16767.81|16753.22|16753.22|0
1590573000000|2020-05-27 09:50:00|16771.34|16771.34|16768.07|16768.07|16778.08|16778.08|16753.22|16753.22|0
1590573300000|2020-05-27 09:55:00|16770.91|16770.91|16775.54|16775.54|16791.14|16791.14|16762.48|16762.48|0
1590573600000|2020-05-27 10:00:00|16774.43|16774.43|16744.84|16744.84|16775.59|16775.59|16738.64|16738.64|0
1590573900000|2020-05-27 10:05:00|16744.31|16744.31|16746.27|16746.27|16755.16|16755.16|16741.18|16741.18|0
1590574200000|2020-05-27 10:10:00|16746.47|16746.47|16768.43|16768.43|16769.22|16769.22|16741.79|16741.79|0
1590574500000|2020-05-27 10:15:00|16768.98|16768.98|16748.65|16748.65|16780.26|16780.26|16738.63|16738.63|0
1590574800000|2020-05-27 10:20:00|16750.12|16750.12|16726.54|16726.54|16753.92|16753.92|16711.14|16711.14|0
1590575100000|2020-05-27 10:25:00|16726.78|16726.78|16734.5|16734.5|16741.43|16741.43|16715.46|16715.46|0
1590575400000|2020-05-27 10:30:00|16735.29|16735.29|16781.94|16781.94|16781.94|16781.94|16735.29|16735.29|0
1590575700000|2020-05-27 10:35:00|16780.89|16780.89|16784.68|16784.68|16786.56|16786.56|16762.14|16762.14|0
1590576000000|2020-05-27 10:40:00|16781.85|16781.85|16766.43|16766.43|16781.85|16781.85|16751.11|16751.11|0
1590576300000|2020-05-27 10:45:00|16770.25|16770.25|16759.87|16759.87|16780.62|16780.62|16759.87|16759.87|0
1590576600000|2020-05-27 10:50:00|16759.27|16759.27|16763.57|16763.57|16763.57|16763.57|16749.23|16749.23|0
1590576900000|2020-05-27 10:55:00|16764.89|16764.89|16799.93|16799.93|16799.93|16799.93|16760.45|16760.45|0
1590577200000|2020-05-27 11:00:00|16794.25|16794.25|16796.87|16796.87|16802.04|16802.04|16779.74|16779.74|0
1590577500000|2020-05-27 11:05:00|16805.39|16805.39|16821.1|16821.1|16835.04|16835.04|16805.39|16805.39|0
1590577800000|2020-05-27 11:10:00|16821|16821|16799.02|16799.02|16821|16821|16795.75|16795.75|0
1590578100000|2020-05-27 11:15:00|16796.18|16796.18|16778.68|16778.68|16796.18|16796.18|16763.27|16763.27|0
1590578400000|2020-05-27 11:20:00|16779.51|16779.51|16792.8|16792.8|16804.39|16804.39|16779.35|16779.35|0
1590578700000|2020-05-27 11:25:00|16793.36|16793.36|16813.69|16813.69|16816.84|16816.84|16793.36|16793.36|0
1590579000000|2020-05-27 11:30:00|16812.97|16812.97|16783.11|16783.11|16813.17|16813.17|16782.6|16782.6|0
1590579300000|2020-05-27 11:35:00|16783.56|16783.56|16810.56|16810.56|16815.85|16815.85|16783.56|16783.56|0
1590579600000|2020-05-27 11:40:00|16807.72|16807.72|16791.68|16791.68|16815.1|16815.1|16782.52|16782.52|0
1590579900000|2020-05-27 11:45:00|16791.41|16791.41|16803.56|16803.56|16807.74|16807.74|16788.57|16788.57|0
1590580200000|2020-05-27 11:50:00|16804.27|16804.27|16808.98|16808.98|16813.32|16813.32|16798.41|16798.41|0
1590580500000|2020-05-27 11:55:00|16809.38|16809.38|16789.54|16789.54|16815.76|16815.76|16783.49|16783.49|0
1590580800000|2020-05-27 12:00:00|16789.17|16789.17|16776.7|16776.7|16789.73|16789.73|16768.49|16768.49|0
1590581100000|2020-05-27 12:05:00|16775.98|16775.98|16786.28|16786.28|16786.81|16786.81|16755.83|16755.83|0
1590581400000|2020-05-27 12:10:00|16787.71|16787.71|16801.43|16801.43|16801.43|16801.43|16784|16784|0
1590581700000|2020-05-27 12:15:00|16798.59|16798.59|16795.85|16795.85|16798.59|16798.59|16783.53|16783.53|0
1590582000000|2020-05-27 12:20:00|16795.29|16795.29|16782.74|16782.74|16797.14|16797.14|16779.81|16779.81|0
1590582300000|2020-05-27 12:25:00|16783.45|16783.45|16775.16|16775.16|16786.31|16786.31|16775.16|16775.16|0
1590582600000|2020-05-27 12:30:00|16774.37|16774.37|16753.05|16753.05|16776.78|16776.78|16753.05|16753.05|0
1590582900000|2020-05-27 12:35:00|16753.76|16753.76|16748.37|16748.37|16759.14|16759.14|16742.75|16742.75|0
1590583200000|2020-05-27 12:40:00|16745.53|16745.53|16761.53|16761.53|16761.53|16761.53|16736.76|16736.76|0
1590583500000|2020-05-27 12:45:00|16758.69|16758.69|16721.33|16721.33|16758.69|16758.69|16712.59|16712.59|0
1590583800000|2020-05-27 12:50:00|16718.49|16718.49|16692.35|16692.35|16719.32|16719.32|16686.03|16686.03|0
1590584100000|2020-05-27 12:55:00|16695.19|16695.19|16693.04|16693.04|16700.99|16700.99|16677.76|16677.76|0
1590584400000|2020-05-27 13:00:00|16693.5|16693.5|16684.68|16684.68|16697.29|16697.29|16679.51|16679.51|0
1590584700000|2020-05-27 13:05:00|16681.84|16681.84|16649.79|16649.79|16681.84|16681.84|16648.96|16648.96|0
1590585000000|2020-05-27 13:10:00|16646.95|16646.95|16653.03|16653.03|16668.1|16668.1|16637.78|16637.78|0
1590585300000|2020-05-27 13:15:00|16653.48|16653.48|16667.35|16667.35|16667.35|16667.35|16642.94|16642.94|0
1590585600000|2020-05-27 13:20:00|16667.08|16667.08|16638.38|16638.38|16668.99|16668.99|16638.1|16638.1|0
1590585900000|2020-05-27 13:25:00|16637.85|16637.85|16637.64|16637.64|16647.33|16647.33|16627.7|16627.7|0
1590586200000|2020-05-27 13:30:00|16637.4|16637.4|16651.75|16651.75|16653.69|16653.69|16631.9|16631.9|0
1590586500000|2020-05-27 13:35:00|16651.54|16651.54|16614.7|16614.7|16651.54|16651.54|16614.7|16614.7|0
1590586800000|2020-05-27 13:40:00|16614.5|16614.5|16609.19|16609.19|16620.21|16620.21|16589.64|16589.64|0
1590587100000|2020-05-27 13:45:00|16608.73|16608.73|16608.32|16608.32|16613.57|16613.57|16563.96|16563.96|0
1590587400000|2020-05-27 13:50:00|16608.59|16608.59|16627.07|16627.07|16633.03|16633.03|16608.59|16608.59|0
1590587700000|2020-05-27 13:55:00|16624.84|16624.84|16596.36|16596.36|16632.87|16632.87|16590.54|16590.54|0
1590588000000|2020-05-27 14:00:00|16596.89|16596.89|16607|16607|16623.4|16623.4|16593.97|16593.97|0
1590588300000|2020-05-27 14:05:00|16608.75|16608.75|16633.26|16633.26|16646.62|16646.62|16603.98|16603.98|0
1590588600000|2020-05-27 14:10:00|16634.09|16634.09|16654.77|16654.77|16666.37|16666.37|16630.24|16630.24|0
1590588900000|2020-05-27 14:15:00|16654.5|16654.5|16665.61|16665.61|16666.32|16666.32|16645.8|16645.8|0
1590589200000|2020-05-27 14:20:00|16662.77|16662.77|16623.84|16623.84|16662.77|16662.77|16616.95|16616.95|0
1590589500000|2020-05-27 14:25:00|16623.64|16623.64|16613.9|16613.9|16628.49|16628.49|16607.87|16607.87|0
1590589800000|2020-05-27 14:30:00|16607.78|16607.78|16596.94|16596.94|16608.39|16608.39|16579.34|16579.34|0
1590590100000|2020-05-27 14:35:00|16597.14|16597.14|16622.57|16622.57|16627.59|16627.59|16593.88|16593.88|0
1590590400000|2020-05-27 14:40:00|16623.1|16623.1|16622.85|16622.85|16631.69|16631.69|16608.81|16608.81|0
1590590700000|2020-05-27 14:45:00|16623.11|16623.11|16600.8|16600.8|16631.81|16631.81|16599.46|16599.46|0
1590591000000|2020-05-27 14:50:00|16603.64|16603.64|16620.12|16620.12|16647.06|16647.06|16596.95|16596.95|0
1590591300000|2020-05-27 14:55:00|16620.58|16620.58|16624.37|16624.37|16642.2|16642.2|16601.25|16601.25|0
1590591600000|2020-05-27 15:00:00|16624.89|16624.89|16693.95|16693.95|16695.48|16695.48|16624.76|16624.76|0
1590591900000|2020-05-27 15:05:00|16693.42|16693.42|16668.85|16668.85|16693.68|16693.68|16667.64|16667.64|0
1590592200000|2020-05-27 15:10:00|16671.69|16671.69|16698.72|16698.72|16702.94|16702.94|16659.15|16659.15|0
1590592500000|2020-05-27 15:15:00|16697.9|16697.9|16712.02|16712.02|16723.13|16723.13|16691.65|16691.65|0
1590592800000|2020-05-27 15:20:00|16712.3|16712.3|16698.98|16698.98|16716.27|16716.27|16693.36|16693.36|0
1590593100000|2020-05-27 15:25:00|16701.81|16701.81|16688.93|16688.93|16703.88|16703.88|16681.54|16681.54|0
1590650100000|2020-05-28 07:15:00|16756.31|16756.31|16738.74|16738.74|16759.14|16759.14|16715.8|16715.8|0
1590650400000|2020-05-28 07:20:00|16739.65|16739.65|16804.4|16804.4|16804.4|16804.4|16739.65|16739.65|0
1590650700000|2020-05-28 07:25:00|16803.35|16803.35|16813.44|16813.44|16815.17|16815.17|16787.82|16787.82|0
1590651000000|2020-05-28 07:30:00|16810.6|16810.6|16838.59|16838.59|16841.34|16841.34|16807.76|16807.76|0
1590651300000|2020-05-28 07:35:00|16839.19|16839.19|16856.54|16856.54|16870.67|16870.67|16839.19|16839.19|0
1590651600000|2020-05-28 07:40:00|16857.33|16857.33|16882.45|16882.45|16884.05|16884.05|16838.86|16838.86|0
1590651900000|2020-05-28 07:45:00|16880.25|16880.25|16896.44|16896.44|16896.44|16896.44|16878.62|16878.62|0
1590652200000|2020-05-28 07:50:00|16895.73|16895.73|16907.42|16907.42|16915.19|16915.19|16895.73|16895.73|0
1590652500000|2020-05-28 07:55:00|16911.32|16911.32|16931.49|16931.49|16931.52|16931.52|16908.48|16908.48|0
1590652800000|2020-05-28 08:00:00|16932.88|16932.88|16942.77|16942.77|16949.94|16949.94|16924.69|16924.69|0
1590653100000|2020-05-28 08:05:00|16943.56|16943.56|16915.78|16915.78|16943.56|16943.56|16911.9|16911.9|0
1590653400000|2020-05-28 08:10:00|16916.3|16916.3|16918.25|16918.25|16925.79|16925.79|16907|16907|0
1590653700000|2020-05-28 08:15:00|16919.62|16919.62|16917.54|16917.54|16932.74|16932.74|16915.89|16915.89|0
1590654000000|2020-05-28 08:20:00|16917.74|16917.74|16910.77|16910.77|16920.62|16920.62|16886.42|16886.42|0
1590654300000|2020-05-28 08:25:00|16910.53|16910.53|16927.24|16927.24|16927.24|16927.24|16899.57|16899.57|0
1590654600000|2020-05-28 08:30:00|16927.95|16927.95|16925.25|16925.25|16933.76|16933.76|16914.83|16914.83|0
1590654900000|2020-05-28 08:35:00|16922.41|16922.41|16905.58|16905.58|16934.89|16934.89|16901.09|16901.09|0
1590655200000|2020-05-28 08:40:00|16902.74|16902.74|16912.29|16912.29|16919.29|16919.29|16887.71|16887.71|0
1590655500000|2020-05-28 08:45:00|16911.5|16911.5|16883.13|16883.13|16911.5|16911.5|16880.33|16880.33|0
1590655800000|2020-05-28 08:50:00|16882.34|16882.34|16889.31|16889.31|16912.98|16912.98|16880.13|16880.13|0
1590656100000|2020-05-28 08:55:00|16889.79|16889.79|16907.85|16907.85|16916.8|16916.8|16889.79|16889.79|0
1590656400000|2020-05-28 09:00:00|16902.18|16902.18|16900.13|16900.13|16904.31|16904.31|16890.62|16890.62|0
1590656700000|2020-05-28 09:05:00|16897.3|16897.3|16901.07|16901.07|16914.38|16914.38|16886.35|16886.35|0
1590657000000|2020-05-28 09:10:00|16900.87|16900.87|16892.52|16892.52|16904.95|16904.95|16884.44|16884.44|0
1590657300000|2020-05-28 09:15:00|16892.26|16892.26|16862.97|16862.97|16898.59|16898.59|16860.56|16860.56|0
1590657600000|2020-05-28 09:20:00|16865.81|16865.81|16857.63|16857.63|16875.12|16875.12|16851.35|16851.35|0
1590657900000|2020-05-28 09:25:00|16856.52|16856.52|16860.6|16860.6|16875.27|16875.27|16854.05|16854.05|0
1590658200000|2020-05-28 09:30:00|16859.17|16859.17|16883.34|16883.34|16908.34|16908.34|16858.42|16858.42|0
1590658500000|2020-05-28 09:35:00|16883.79|16883.79|16900.49|16900.49|16913.73|16913.73|16879.01|16879.01|0
1590658800000|2020-05-28 09:40:00|16901.21|16901.21|16934.27|16934.27|16934.99|16934.99|16895.65|16895.65|0
1590659100000|2020-05-28 09:45:00|16935.01|16935.01|16916.27|16916.27|16935.01|16935.01|16905.71|16905.71|0
1590659400000|2020-05-28 09:50:00|16916.55|16916.55|16916.13|16916.13|16921.11|16921.11|16904.49|16904.49|0
1590659700000|2020-05-28 09:55:00|16916.53|16916.53|16914.44|16914.44|16925.66|16925.66|16907.57|16907.57|0
1590660000000|2020-05-28 10:00:00|16914.88|16914.88|16905.89|16905.89|16917.77|16917.77|16896.09|16896.09|0
1590660300000|2020-05-28 10:05:00|16904.84|16904.84|16934.7|16934.7|16934.7|16934.7|16902|16902|0
1590660600000|2020-05-28 10:10:00|16935.68|16935.68|16980.06|16980.06|16987.15|16987.15|16935.68|16935.68|0
1590660900000|2020-05-28 10:15:00|16979.79|16979.79|16969.39|16969.39|16979.79|16979.79|16949.4|16949.4|0
1590661200000|2020-05-28 10:20:00|16969.15|16969.15|16969.32|16969.32|16971.48|16971.48|16956.34|16956.34|0
1590661500000|2020-05-28 10:25:00|16970.04|16970.04|16976.83|16976.83|16979.07|16979.07|16967.06|16967.06|0
1590661800000|2020-05-28 10:30:00|16977.88|16977.88|17004.32|17004.32|17006.44|17006.44|16974.84|16974.84|0
1590662100000|2020-05-28 10:35:00|17003.6|17003.6|17027.64|17027.64|17029.58|17029.58|16998.72|16998.72|0
1590662400000|2020-05-28 10:40:00|17026.85|17026.85|17026.86|17026.86|17033.85|17033.85|17017.5|17017.5|0
1590662700000|2020-05-28 10:45:00|17027.32|17027.32|17047.55|17047.55|17049.29|17049.29|17027.32|17027.32|0
1590663000000|2020-05-28 10:50:00|17047.1|17047.1|17033.43|17033.43|17051.81|17051.81|17009.21|17009.21|0
1590663300000|2020-05-28 10:55:00|17033.23|17033.23|17058.77|17058.77|17058.77|17058.77|17026.26|17026.26|0
1590663600000|2020-05-28 11:00:00|17060.62|17060.62|17041.68|17041.68|17061.97|17061.97|17024.94|17024.94|0
1590663900000|2020-05-28 11:05:00|17044.54|17044.54|17049.73|17049.73|17071.2|17071.2|17039.1|17039.1|0
1590664200000|2020-05-28 11:10:00|17049.21|17049.21|17064.48|17064.48|17065.91|17065.91|17043.86|17043.86|0
1590664500000|2020-05-28 11:15:00|17061.64|17061.64|17070.28|17070.28|17070.28|17070.28|17058.81|17058.81|0
1590664800000|2020-05-28 11:20:00|17070.59|17070.59|17098.96|17098.96|17113.23|17113.23|17070.59|17070.59|0
1590665100000|2020-05-28 11:25:00|17098.94|17098.94|17111.2|17111.2|17115.49|17115.49|17092.55|17092.55|0
1590665400000|2020-05-28 11:30:00|17112.31|17112.31|17140.81|17140.81|17140.81|17140.81|17112.31|17112.31|0
1590665700000|2020-05-28 11:35:00|17141.72|17141.72|17111.98|17111.98|17142.18|17142.18|17108.25|17108.25|0
1590666000000|2020-05-28 11:40:00|17112.7|17112.7|17073.7|17073.7|17116.63|17116.63|17073.7|17073.7|0
1590666300000|2020-05-28 11:45:00|17073.21|17073.21|17087.52|17087.52|17096.27|17096.27|17063.41|17063.41|0
1590666600000|2020-05-28 11:50:00|17087.76|17087.76|17099.6|17099.6|17117.74|17117.74|17085.55|17085.55|0
1590666900000|2020-05-28 11:55:00|17099.15|17099.15|17098.06|17098.06|17115.11|17115.11|17095.1|17095.1|0
1590667200000|2020-05-28 12:00:00|17098.77|17098.77|17134.24|17134.24|17136.86|17136.86|17097.33|17097.33|0
1590667500000|2020-05-28 12:05:00|17131.4|17131.4|17120.82|17120.82|17131.78|17131.78|17113.6|17113.6|0
1590667800000|2020-05-28 12:10:00|17120.61|17120.61|17109.66|17109.66|17121.12|17121.12|17103.87|17103.87|0
1590668100000|2020-05-28 12:15:00|17106.82|17106.82|17095.36|17095.36|17119.06|17119.06|17090.19|17090.19|0
1590668400000|2020-05-28 12:20:00|17095.73|17095.73|17087.51|17087.51|17095.73|17095.73|17080.83|17080.83|0
1590668700000|2020-05-28 12:25:00|17093.19|17093.19|17106.62|17106.62|17106.62|17106.62|17077.79|17077.79|0
1590669000000|2020-05-28 12:30:00|17112.29|17112.29|17132.2|17132.2|17132.2|17132.2|17098.74|17098.74|0
1590669300000|2020-05-28 12:35:00|17129.36|17129.36|17091.5|17091.5|17129.36|17129.36|17091.5|17091.5|0
1590669600000|2020-05-28 12:40:00|17091.96|17091.96|17065.69|17065.69|17102.3|17102.3|17059.26|17059.26|0
1590669900000|2020-05-28 12:45:00|17065.93|17065.93|17075.33|17075.33|17087.46|17087.46|17060.5|17060.5|0
1590670200000|2020-05-28 12:50:00|17074.93|17074.93|17046.84|17046.84|17074.93|17074.93|17039.6|17039.6|0
1590670500000|2020-05-28 12:55:00|17047.11|17047.11|17069.1|17069.1|17070.01|17070.01|17040.66|17040.66|0
1590670800000|2020-05-28 13:00:00|17071.94|17071.94|17111.59|17111.59|17128.07|17128.07|17071.94|17071.94|0
1590671100000|2020-05-28 13:05:00|17108.75|17108.75|17106.27|17106.27|17117.22|17117.22|17104.66|17104.66|0
1590671400000|2020-05-28 13:10:00|17104.84|17104.84|17100.25|17100.25|17116.09|17116.09|17096.47|17096.47|0
1590671700000|2020-05-28 13:15:00|17098.82|17098.82|17118.45|17118.45|17130.71|17130.71|17098.82|17098.82|0
1590672000000|2020-05-28 13:20:00|17117.65|17117.65|17071.73|17071.73|17117.65|17117.65|17071.07|17071.07|0
1590672300000|2020-05-28 13:25:00|17074.57|17074.57|17076.18|17076.18|17084.66|17084.66|17050.84|17050.84|0
1590672600000|2020-05-28 13:30:00|17076.91|17076.91|17081.11|17081.11|17111.15|17111.15|17076.91|17076.91|0
1590672900000|2020-05-28 13:35:00|17081.37|17081.37|17095.94|17095.94|17115.94|17115.94|17079.3|17079.3|0
1590673200000|2020-05-28 13:40:00|17096.04|17096.04|17070.31|17070.31|17096.57|17096.57|17064.91|17064.91|0
1590673500000|2020-05-28 13:45:00|17070.83|17070.83|17045.3|17045.3|17070.83|17070.83|17045.3|17045.3|0
1590673800000|2020-05-28 13:50:00|17045.76|17045.76|17077.43|17077.43|17081.47|17081.47|17045.76|17045.76|0
1590674100000|2020-05-28 13:55:00|17077.7|17077.7|17110.75|17110.75|17110.75|17110.75|17072.15|17072.15|0
1590674400000|2020-05-28 14:00:00|17119.27|17119.27|17091.85|17091.85|17119.27|17119.27|17087.87|17087.87|0
1590674700000|2020-05-28 14:05:00|17091.94|17091.94|17116.99|17116.99|17117.89|17117.89|17081.82|17081.82|0
1590675000000|2020-05-28 14:10:00|17119.82|17119.82|17138.23|17138.23|17141.34|17141.34|17119.82|17119.82|0
1590675300000|2020-05-28 14:15:00|17141.07|17141.07|17109.43|17109.43|17148.08|17148.08|17106.96|17106.96|0
1590675600000|2020-05-28 14:20:00|17100.92|17100.92|17112.69|17112.69|17130.83|17130.83|17100.92|17100.92|0
1590675900000|2020-05-28 14:25:00|17114.12|17114.12|17143.28|17143.28|17152.95|17152.95|17113.21|17113.21|0
1590676200000|2020-05-28 14:30:00|17146.55|17146.55|17150.17|17150.17|17153.12|17153.12|17131.62|17131.62|0
1590676500000|2020-05-28 14:35:00|17150.57|17150.57|17153.86|17153.86|17159.39|17159.39|17144.59|17144.59|0
1590676800000|2020-05-28 14:40:00|17154.33|17154.33|17181.76|17181.76|17182.67|17182.67|17147.99|17147.99|0
1590677100000|2020-05-28 14:45:00|17183.19|17183.19|17175.89|17175.89|17185.49|17185.49|17168.3|17168.3|0
1590677400000|2020-05-28 14:50:00|17175.34|17175.34|17161.73|17161.73|17178.18|17178.18|17156.78|17156.78|0
1590677700000|2020-05-28 14:55:00|17162.9|17162.9|17145.03|17145.03|17163.21|17163.21|17134.04|17134.04|0
1590678000000|2020-05-28 15:00:00|17145.74|17145.74|17177.77|17177.77|17186.14|17186.14|17145.74|17145.74|0
1590678300000|2020-05-28 15:05:00|17178.17|17178.17|17172.53|17172.53|17191.56|17191.56|17162.18|17162.18|0
1590678600000|2020-05-28 15:10:00|17171.8|17171.8|17148.69|17148.69|17171.8|17171.8|17139.44|17139.44|0
1590678900000|2020-05-28 15:15:00|17149.42|17149.42|17140.25|17140.25|17175.9|17175.9|17140.25|17140.25|0
1590679200000|2020-05-28 15:20:00|17139.19|17139.19|17160.61|17160.61|17165.01|17165.01|17139.09|17139.09|0
1590679500000|2020-05-28 15:25:00|17160.51|17160.51|17169.63|17169.63|17172.47|17172.47|17134.42|17134.42|0
1590736500000|2020-05-29 07:15:00|17024.66|17024.66|16991.13|16991.13|17024.66|17024.66|16988.41|16988.41|0
1590736800000|2020-05-29 07:20:00|16990.68|16990.68|17039.23|17039.23|17039.23|17039.23|16987.84|16987.84|0
1590737100000|2020-05-29 07:25:00|17038.32|17038.32|17002.5|17002.5|17043.25|17043.25|16990.62|16990.62|0
1590737400000|2020-05-29 07:30:00|16996.83|16996.83|17004.15|17004.15|17018.23|17018.23|16986.59|16986.59|0
1590737700000|2020-05-29 07:35:00|17001.31|17001.31|17004.27|17004.27|17018.21|17018.21|16990.54|16990.54|0
1590738000000|2020-05-29 07:40:00|17003.56|17003.56|16971.05|16971.05|17003.56|17003.56|16953.89|16953.89|0
1590738300000|2020-05-29 07:45:00|16972.37|16972.37|16948.58|16948.58|16988.82|16988.82|16948.58|16948.58|0
1590738600000|2020-05-29 07:50:00|16942.91|16942.91|16982.33|16982.33|16982.33|16982.33|16928.2|16928.2|0
1590738900000|2020-05-29 07:55:00|16988|16988|17008.14|17008.14|17008.14|17008.14|16985.14|16985.14|0
1590739200000|2020-05-29 08:00:00|17008.54|17008.54|16998.29|16998.29|17017.66|17017.66|16979.46|16979.46|0
1590739500000|2020-05-29 08:05:00|16997.58|16997.58|16991.14|16991.14|17001.58|17001.58|16976.42|16976.42|0
1590739800000|2020-05-29 08:10:00|16991.66|16991.66|16982.42|16982.42|16993.08|16993.08|16961.45|16961.45|0
1590740100000|2020-05-29 08:15:00|16980.99|16980.99|16957.18|16957.18|16993.31|16993.31|16955.2|16955.2|0
1590740400000|2020-05-29 08:20:00|16957.38|16957.38|16919.34|16919.34|16963.06|16963.06|16915.83|16915.83|0
1590740700000|2020-05-29 08:25:00|16920.25|16920.25|16918.58|16918.58|16927.09|16927.09|16912.57|16912.57|0
1590741000000|2020-05-29 08:30:00|16918.38|16918.38|16924.63|16924.63|16931.69|16931.69|16881.97|16881.97|0
1590741300000|2020-05-29 08:35:00|16927.47|16927.47|16925.61|16925.61|16936.68|16936.68|16916.86|16916.86|0
1590741600000|2020-05-29 08:40:00|16928.45|16928.45|16936.5|16936.5|16936.52|16936.52|16919.63|16919.63|0
1590741900000|2020-05-29 08:45:00|16936.96|16936.96|16912.99|16912.99|16941.39|16941.39|16906.57|16906.57|0
1590742200000|2020-05-29 08:50:00|16913.24|16913.24|16905.8|16905.8|16913.24|16913.24|16898.81|16898.81|0
1590742500000|2020-05-29 08:55:00|16906.33|16906.33|16902.62|16902.62|16915.69|16915.69|16901.58|16901.58|0
1590742800000|2020-05-29 09:00:00|16908.29|16908.29|16855.24|16855.24|16908.29|16908.29|16855.24|16855.24|0
1590743100000|2020-05-29 09:05:00|16854.52|16854.52|16840.35|16840.35|16856.33|16856.33|16827.48|16827.48|0
1590743400000|2020-05-29 09:10:00|16840.63|16840.63|16863.31|16863.31|16863.31|16863.31|16838.39|16838.39|0
1590743700000|2020-05-29 09:15:00|16866.15|16866.15|16876.27|16876.27|16876.72|16876.72|16847.27|16847.27|0
1590744000000|2020-05-29 09:20:00|16876.47|16876.47|16904.8|16904.8|16905.96|16905.96|16872.72|16872.72|0
1590744300000|2020-05-29 09:25:00|16904.08|16904.08|16913.9|16913.9|16921.36|16921.36|16892.89|16892.89|0
1590744600000|2020-05-29 09:30:00|16916.74|16916.74|16929.26|16929.26|16930.35|16930.35|16895.41|16895.41|0
1590744900000|2020-05-29 09:35:00|16928.53|16928.53|16915.83|16915.83|16928.53|16928.53|16912.08|16912.08|0
1590745200000|2020-05-29 09:40:00|16916.13|16916.13|16911.16|16911.16|16928.33|16928.33|16908.05|16908.05|0
1590745500000|2020-05-29 09:45:00|16910.43|16910.43|16918.92|16918.92|16930.53|16930.53|16910.43|16910.43|0
1590745800000|2020-05-29 09:50:00|16918.2|16918.2|16903.48|16903.48|16919.29|16919.29|16903.48|16903.48|0
1590746100000|2020-05-29 09:55:00|16903.76|16903.76|16912.71|16912.71|16912.91|16912.91|16900.71|16900.71|0
1590746400000|2020-05-29 10:00:00|16912.44|16912.44|16892.51|16892.51|16913.27|16913.27|16888.84|16888.84|0
1590746700000|2020-05-29 10:05:00|16892.02|16892.02|16910.97|16910.97|16914.11|16914.11|16882.62|16882.62|0
1590747000000|2020-05-29 10:10:00|16911.17|16911.17|16899.27|16899.27|16911.44|16911.44|16895|16895|0
1590747300000|2020-05-29 10:15:00|16898.86|16898.86|16893.23|16893.23|16902.57|16902.57|16891.15|16891.15|0
1590747600000|2020-05-29 10:20:00|16892.86|16892.86|16894.87|16894.87|16899.43|16899.43|16881.81|16881.81|0
1590747900000|2020-05-29 10:25:00|16894.42|16894.42|16881.33|16881.33|16896.54|16896.54|16876.28|16876.28|0
1590748200000|2020-05-29 10:30:00|16881.89|16881.89|16887.35|16887.35|16897.94|16897.94|16881.89|16881.89|0
1590748500000|2020-05-29 10:35:00|16886.82|16886.82|16887.61|16887.61|16889.51|16889.51|16875.62|16875.62|0
1590748800000|2020-05-29 10:40:00|16890.45|16890.45|16896.48|16896.48|16896.48|16896.48|16882.92|16882.92|0
1590749100000|2020-05-29 10:45:00|16899.32|16899.32|16906.38|16906.38|16910.59|16910.59|16899.32|16899.32|0
1590749400000|2020-05-29 10:50:00|16905.85|16905.85|16893.71|16893.71|16916.24|16916.24|16893.6|16893.6|0
1590749700000|2020-05-29 10:55:00|16888.03|16888.03|16892.99|16892.99|16898.89|16898.89|16878.53|16878.53|0
1590750000000|2020-05-29 11:00:00|16898.67|16898.67|16900.44|16900.44|16913.21|16913.21|16881.15|16881.15|0
1590750300000|2020-05-29 11:05:00|16901.54|16901.54|16892.31|16892.31|16903.51|16903.51|16884.5|16884.5|0
1590750600000|2020-05-29 11:10:00|16891.4|16891.4|16876.65|16876.65|16891.4|16891.4|16875.93|16875.93|0
1590750900000|2020-05-29 11:15:00|16878.12|16878.12|16906.5|16906.5|16907.64|16907.64|16871.52|16871.52|0
1590751200000|2020-05-29 11:20:00|16906.92|16906.92|16909.29|16909.29|16919.9|16919.9|16891.72|16891.72|0
1590751500000|2020-05-29 11:25:00|16910.39|16910.39|16911.36|16911.36|16922.33|16922.33|16909.46|16909.46|0
1590751800000|2020-05-29 11:30:00|16911.1|16911.1|16902.09|16902.09|16915.96|16915.96|16901.5|16901.5|0
1590752100000|2020-05-29 11:35:00|16902.45|16902.45|16904.83|16904.83|16911.68|16911.68|16902.22|16902.22|0
1590752400000|2020-05-29 11:40:00|16907.66|16907.66|16901.65|16901.65|16908.45|16908.45|16898.9|16898.9|0
1590752700000|2020-05-29 11:45:00|16901.89|16901.89|16914.64|16914.64|16914.64|16914.64|16890.27|16890.27|0
1590753000000|2020-05-29 11:50:00|16913.35|16913.35|16922.89|16922.89|16922.89|16922.89|16913.35|16913.35|0
1590753300000|2020-05-29 11:55:00|16922.17|16922.17|16927.7|16927.7|16939.63|16939.63|16919.6|16919.6|0
1590753600000|2020-05-29 12:00:00|16928.8|16928.8|16960.08|16960.08|16960.08|16960.08|16924.49|16924.49|0
1590753900000|2020-05-29 12:05:00|16959.34|16959.34|16976.3|16976.3|16977.45|16977.45|16955.56|16955.56|0
1590754200000|2020-05-29 12:10:00|16973.47|16973.47|16977.11|16977.11|16991.42|16991.42|16965.26|16965.26|0
1590754500000|2020-05-29 12:15:00|16977|16977|16967.26|16967.26|16982.93|16982.93|16963.95|16963.95|0
1590754800000|2020-05-29 12:20:00|16967.02|16967.02|16972.66|16972.66|16981.36|16981.36|16960.12|16960.12|0
1590755100000|2020-05-29 12:25:00|16971.92|16971.92|16985.75|16985.75|16989.82|16989.82|16971.4|16971.4|0
1590755400000|2020-05-29 12:30:00|16986.28|16986.28|16962.81|16962.81|16986.28|16986.28|16962.06|16962.06|0
1590755700000|2020-05-29 12:35:00|16965.65|16965.65|16973.92|16973.92|16976.6|16976.6|16961.25|16961.25|0
1590756000000|2020-05-29 12:40:00|16971.96|16971.96|16951.68|16951.68|16979.35|16979.35|16950.77|16950.77|0
1590756300000|2020-05-29 12:45:00|16950.96|16950.96|16951.13|16951.13|16957.79|16957.79|16941.55|16941.55|0
1590756600000|2020-05-29 12:50:00|16948.29|16948.29|16978.62|16978.62|16978.62|16978.62|16939.86|16939.86|0
1590756900000|2020-05-29 12:55:00|16978.52|16978.52|16952.36|16952.36|16978.52|16978.52|16952.36|16952.36|0
1590757200000|2020-05-29 13:00:00|16952.72|16952.72|16927.87|16927.87|16957.26|16957.26|16927.87|16927.87|0
1590757500000|2020-05-29 13:05:00|16926.76|16926.76|16948.7|16948.7|16949.39|16949.39|16924.24|16924.24|0
1590757800000|2020-05-29 13:10:00|16948.46|16948.46|16925.62|16925.62|16950.55|16950.55|16918.05|16918.05|0
1590758100000|2020-05-29 13:15:00|16925.21|16925.21|16919.32|16919.32|16933.68|16933.68|16915.69|16915.69|0
1590758400000|2020-05-29 13:20:00|16919.55|16919.55|16921.62|16921.62|16930.56|16930.56|16912.21|16912.21|0
1590758700000|2020-05-29 13:25:00|16920.25|16920.25|16926.89|16926.89|16941.93|16941.93|16919.27|16919.27|0
1590759000000|2020-05-29 13:30:00|16926.52|16926.52|16904.95|16904.95|16926.52|16926.52|16895.72|16895.72|0
1590759300000|2020-05-29 13:35:00|16907.79|16907.79|16898.32|16898.32|16917.7|16917.7|16882.94|16882.94|0
1590759600000|2020-05-29 13:40:00|16898.52|16898.52|16920.47|16920.47|16930.1|16930.1|16898.52|16898.52|0
1590759900000|2020-05-29 13:45:00|16920.93|16920.93|16955.2|16955.2|16955.74|16955.74|16920.93|16920.93|0
1590760200000|2020-05-29 13:50:00|16955.76|16955.76|16956.72|16956.72|16957.17|16957.17|16937.72|16937.72|0
1590760500000|2020-05-29 13:55:00|16956.98|16956.98|16917.27|16917.27|16957.39|16957.39|16917.27|16917.27|0
1590760800000|2020-05-29 14:00:00|16917.55|16917.55|16940.8|16940.8|16945.12|16945.12|16915.16|16915.16|0
1590761100000|2020-05-29 14:05:00|16940.35|16940.35|16937.06|16937.06|16952.26|16952.26|16934.15|16934.15|0
1590761400000|2020-05-29 14:10:00|16937.32|16937.32|16929.02|16929.02|16944|16944|16921.16|16921.16|0
1590761700000|2020-05-29 14:15:00|16928.56|16928.56|16916.41|16916.41|16929.03|16929.03|16915.56|16915.56|0
1590762000000|2020-05-29 14:20:00|16913.57|16913.57|16921.94|16921.94|16925.64|16925.64|16892.8|16892.8|0
1590762300000|2020-05-29 14:25:00|16922.67|16922.67|16894.9|16894.9|16931.02|16931.02|16894.64|16894.64|0
1590762600000|2020-05-29 14:30:00|16894.62|16894.62|16912.52|16912.52|16925.3|16925.3|16893.99|16893.99|0
1590762900000|2020-05-29 14:35:00|16912.3|16912.3|16897.43|16897.43|16912.3|16912.3|16881.86|16881.86|0
1590763200000|2020-05-29 14:40:00|16896.33|16896.33|16882.47|16882.47|16900.67|16900.67|16876.62|16876.62|0
1590763500000|2020-05-29 14:45:00|16882.02|16882.02|16874.59|16874.59|16888.09|16888.09|16864.36|16864.36|0
1590763800000|2020-05-29 14:50:00|16871.75|16871.75|16887.23|16887.23|16887.82|16887.82|16867.4|16867.4|0
1590764100000|2020-05-29 14:55:00|16886.95|16886.95|16900.97|16900.97|16900.97|16900.97|16882.4|16882.4|0
1590764400000|2020-05-29 15:00:00|16903.8|16903.8|16902.47|16902.47|16918.03|16918.03|16893.31|16893.31|0
1590764700000|2020-05-29 15:05:00|16902.1|16902.1|16892.63|16892.63|16910.88|16910.88|16885.14|16885.14|0
1590765000000|2020-05-29 15:10:00|16893.08|16893.08|16908.3|16908.3|16910.01|16910.01|16875.83|16875.83|0
1590765300000|2020-05-29 15:15:00|16910.9|16910.9|16903.53|16903.53|16921.76|16921.76|16903.26|16903.26|0
1590765600000|2020-05-29 15:20:00|16903.89|16903.89|16889.46|16889.46|16911.01|16911.01|16886.59|16886.59|0
1590765900000|2020-05-29 15:25:00|16889.01|16889.01|16824.36|16824.36|16889.96|16889.96|16824.36|16824.36|0
1590995700000|2020-06-01 07:15:00|17147.43|17147.43|17138.99|17138.99|17168.97|17168.97|17131.23|17131.23|0
1590996000000|2020-06-01 07:20:00|17141.83|17141.83|17135.59|17135.59|17147.29|17147.29|17127.01|17127.01|0
1590996300000|2020-06-01 07:25:00|17141.63|17141.63|17126.13|17126.13|17148.4|17148.4|17124.29|17124.29|0
1590996600000|2020-06-01 07:30:00|17125.93|17125.93|17112.81|17112.81|17130.36|17130.36|17111.49|17111.49|0
1590996900000|2020-06-01 07:35:00|17112.61|17112.61|17074.22|17074.22|17112.61|17112.61|17054.06|17054.06|0
1590997200000|2020-06-01 07:40:00|17074.45|17074.45|17074.3|17074.3|17086.53|17086.53|17071.67|17071.67|0
1590997500000|2020-06-01 07:45:00|17076.42|17076.42|17064.33|17064.33|17076.42|17076.42|17063.07|17063.07|0
1590997800000|2020-06-01 07:50:00|17061.49|17061.49|17033.55|17033.55|17064|17064|17028.63|17028.63|0
1590998100000|2020-06-01 07:55:00|17032.76|17032.76|17031.36|17031.36|17040.33|17040.33|17017.92|17017.92|0
1590998400000|2020-06-01 08:00:00|17031.67|17031.67|17031.03|17031.03|17042.56|17042.56|17010.98|17010.98|0
1590998700000|2020-06-01 08:05:00|17032.15|17032.15|17016.46|17016.46|17037.82|17037.82|16990.78|16990.78|0
1590999000000|2020-06-01 08:10:00|17014.32|17014.32|17010.11|17010.11|17019.95|17019.95|16994.97|16994.97|0
1590999300000|2020-06-01 08:15:00|17010.82|17010.82|16962.69|16962.69|17010.82|17010.82|16952.81|16952.81|0
1590999600000|2020-06-01 08:20:00|16960.18|16960.18|16972.11|16972.11|16972.11|16972.11|16950.6|16950.6|0
1590999900000|2020-06-01 08:25:00|16971.74|16971.74|17000.8|17000.8|17000.8|17000.8|16968.27|16968.27|0
1591000200000|2020-06-01 08:30:00|17000.6|17000.6|16986.95|16986.95|17006.15|17006.15|16983.47|16983.47|0
1591000500000|2020-06-01 08:35:00|16985.89|16985.89|16997.92|16997.92|17001.6|17001.6|16975.98|16975.98|0
1591000800000|2020-06-01 08:40:00|16998.45|16998.45|16980.9|16980.9|17000.61|17000.61|16966.36|16966.36|0
1591001100000|2020-06-01 08:45:00|16980.06|16980.06|16976.36|16976.36|16980.35|16980.35|16966.13|16966.13|0
1591001400000|2020-06-01 08:50:00|16976.09|16976.09|16938.06|16938.06|16976.09|16976.09|16922.59|16922.59|0
1591001700000|2020-06-01 08:55:00|16937.57|16937.57|16925.17|16925.17|16937.57|16937.57|16922.57|16922.57|0
1591002000000|2020-06-01 09:00:00|16925.44|16925.44|16950.53|16950.53|16950.79|16950.79|16902.65|16902.65|0
1591002300000|2020-06-01 09:05:00|16950.16|16950.16|16927.3|16927.3|16950.16|16950.16|16923.33|16923.33|0
1591002600000|2020-06-01 09:10:00|16926.58|16926.58|16931.82|16931.82|16936.58|16936.58|16920.39|16920.39|0
1591002900000|2020-06-01 09:15:00|16932.35|16932.35|16933.53|16933.53|16934.25|16934.25|16921.92|16921.92|0
1591003200000|2020-06-01 09:20:00|16933.89|16933.89|16906.3|16906.3|16936.44|16936.44|16899.91|16899.91|0
1591003500000|2020-06-01 09:25:00|16905.46|16905.46|16909.8|16909.8|16919.58|16919.58|16898.3|16898.3|0
1591003800000|2020-06-01 09:30:00|16909.44|16909.44|16935.13|16935.13|16935.13|16935.13|16908.12|16908.12|0
1591004100000|2020-06-01 09:35:00|16940.81|16940.81|16934.94|16934.94|16945.9|16945.9|16932.04|16932.04|0
1591004400000|2020-06-01 09:40:00|16935.96|16935.96|16908.41|16908.41|16935.96|16935.96|16904.31|16904.31|0
1591004700000|2020-06-01 09:45:00|16911.25|16911.25|16902.27|16902.27|16916.79|16916.79|16899.86|16899.86|0
1591005000000|2020-06-01 09:50:00|16903.64|16903.64|16899.76|16899.76|16904.46|16904.46|16884.77|16884.77|0
1591005300000|2020-06-01 09:55:00|16900.55|16900.55|16901.94|16901.94|16910.9|16910.9|16892.9|16892.9|0
1591005600000|2020-06-01 10:00:00|16902.31|16902.31|16915.23|16915.23|16915.63|16915.63|16890.09|16890.09|0
1591005900000|2020-06-01 10:05:00|16915.97|16915.97|16927.67|16927.67|16930.39|16930.39|16911.35|16911.35|0
1591006200000|2020-06-01 10:10:00|16928.4|16928.4|16936.59|16936.59|16938.29|16938.29|16928.4|16928.4|0
1591006500000|2020-06-01 10:15:00|16937.32|16937.32|16950.98|16950.98|16955.15|16955.15|16937.32|16937.32|0
1591006800000|2020-06-01 10:20:00|16951.44|16951.44|16965.97|16965.97|16968.26|16968.26|16940.09|16940.09|0
1591007100000|2020-06-01 10:25:00|16968.11|16968.11|16951.84|16951.84|16974.07|16974.07|16945.72|16945.72|0
1591007400000|2020-06-01 10:30:00|16951.39|16951.39|16936.07|16936.07|16954.32|16954.32|16923.36|16923.36|0
1591007700000|2020-06-01 10:35:00|16936.56|16936.56|16943.05|16943.05|16943.18|16943.18|16936.37|16936.37|0
1591008000000|2020-06-01 10:40:00|16940.21|16940.21|16942.86|16942.86|16944.76|16944.76|16933.03|16933.03|0
1591008300000|2020-06-01 10:45:00|16942.46|16942.46|16941.14|16941.14|16949.15|16949.15|16940.54|16940.54|0
1591008600000|2020-06-01 10:50:00|16940.61|16940.61|16941.79|16941.79|16942.52|16942.52|16930.13|16930.13|0
1591008900000|2020-06-01 10:55:00|16938.93|16938.93|16971.31|16971.31|16971.66|16971.66|16937.82|16937.82|0
1591009200000|2020-06-01 11:00:00|16988.34|16988.34|16977.7|16977.7|16994.01|16994.01|16959.84|16959.84|0
1591009500000|2020-06-01 11:05:00|16980.54|16980.54|16973.05|16973.05|16980.54|16980.54|16961.11|16961.11|0
1591009800000|2020-06-01 11:10:00|16973.42|16973.42|16972.43|16972.43|16975.13|16975.13|16963.74|16963.74|0
1591010100000|2020-06-01 11:15:00|16971.9|16971.9|16984.1|16984.1|16984.1|16984.1|16963.94|16963.94|0
1591010400000|2020-06-01 11:20:00|16981.26|16981.26|16975.37|16975.37|16981.92|16981.92|16968.27|16968.27|0
1591010700000|2020-06-01 11:25:00|16975.49|16975.49|16970.57|16970.57|16979.69|16979.69|16969.66|16969.66|0
1591011000000|2020-06-01 11:30:00|16967.73|16967.73|16977.2|16977.2|16977.2|16977.2|16967.5|16967.5|0
1591011300000|2020-06-01 11:35:00|16978.52|16978.52|16988.97|16988.97|16988.97|16988.97|16978.02|16978.02|0
1591011600000|2020-06-01 11:40:00|16988.52|16988.52|16981.83|16981.83|16989.82|16989.82|16981.83|16981.83|0
1591011900000|2020-06-01 11:45:00|16981.37|16981.37|16979.61|16979.61|16989.46|16989.46|16979.13|16979.13|0
1591012200000|2020-06-01 11:50:00|16980.52|16980.52|16984.58|16984.58|16988.79|16988.79|16980.4|16980.4|0
1591012500000|2020-06-01 11:55:00|16984.85|16984.85|16967.91|16967.91|16984.85|16984.85|16964.25|16964.25|0
1591012800000|2020-06-01 12:00:00|16967.45|16967.45|16937.75|16937.75|16967.65|16967.65|16937.75|16937.75|0
1591013100000|2020-06-01 12:05:00|16937.3|16937.3|16958.8|16958.8|16962.61|16962.61|16936.67|16936.67|0
1591013400000|2020-06-01 12:10:00|16958.39|16958.39|16962.08|16962.08|16963.95|16963.95|16958.14|16958.14|0
1591013700000|2020-06-01 12:15:00|16961.81|16961.81|16950.27|16950.27|16961.81|16961.81|16947.55|16947.55|0
1591014000000|2020-06-01 12:20:00|16950.53|16950.53|16932.74|16932.74|16951.51|16951.51|16929.11|16929.11|0
1591014300000|2020-06-01 12:25:00|16933.46|16933.46|16939.94|16939.94|16940.38|16940.38|16922.58|16922.58|0
1591014600000|2020-06-01 12:30:00|16940.02|16940.02|16956.02|16956.02|16965.58|16965.58|16940.02|16940.02|0
1591014900000|2020-06-01 12:35:00|16961.7|16961.7|16956.85|16956.85|16974.49|16974.49|16956.45|16956.45|0
1591015200000|2020-06-01 12:40:00|16956.34|16956.34|16964.85|16964.85|16965.12|16965.12|16956.34|16956.34|0
1591015500000|2020-06-01 12:45:00|16963.94|16963.94|16972.79|16972.79|16976.54|16976.54|16960.41|16960.41|0
1591015800000|2020-06-01 12:50:00|16973.53|16973.53|16952.55|16952.55|16973.53|16973.53|16950.09|16950.09|0
1591016100000|2020-06-01 12:55:00|16958.22|16958.22|16963.2|16963.2|16970.75|16970.75|16958.22|16958.22|0
1591016400000|2020-06-01 13:00:00|16962.08|16962.08|16948.9|16948.9|16962.08|16962.08|16947.61|16947.61|0
1591016700000|2020-06-01 13:05:00|16949.36|16949.36|16944.57|16944.57|16954.97|16954.97|16939.34|16939.34|0
1591017000000|2020-06-01 13:10:00|16944.94|16944.94|16944.35|16944.35|16954.61|16954.61|16944.35|16944.35|0
1591017300000|2020-06-01 13:15:00|16943.64|16943.64|16946.64|16946.64|16949.17|16949.17|16931.86|16931.86|0
1591017600000|2020-06-01 13:20:00|16947.69|16947.69|16941.23|16941.23|16947.96|16947.96|16936.83|16936.83|0
1591017900000|2020-06-01 13:25:00|16941.49|16941.49|16944.17|16944.17|16949.22|16949.22|16941.49|16941.49|0
1591018200000|2020-06-01 13:30:00|16947.01|16947.01|16928.51|16928.51|16949.87|16949.87|16922.68|16922.68|0
1591018500000|2020-06-01 13:35:00|16929.16|16929.16|16939.05|16939.05|16946.92|16946.92|16923.49|16923.49|0
1591018800000|2020-06-01 13:40:00|16933.37|16933.37|16977.04|16977.04|16996.51|16996.51|16933.37|16933.37|0
1591019100000|2020-06-01 13:45:00|16977.26|16977.26|16985.24|16985.24|16988.76|16988.76|16972.38|16972.38|0
1591019400000|2020-06-01 13:50:00|16987.06|16987.06|16965.18|16965.18|16987.79|16987.79|16962.34|16962.34|0
1591019700000|2020-06-01 13:55:00|16965.9|16965.9|16981.72|16981.72|16982.58|16982.58|16965.9|16965.9|0
1591020000000|2020-06-01 14:00:00|16982.09|16982.09|16977.87|16977.87|16993.81|16993.81|16974.04|16974.04|0
1591020300000|2020-06-01 14:05:00|16978.39|16978.39|16984.59|16984.59|16986.59|16986.59|16969.22|16969.22|0
1591020600000|2020-06-01 14:10:00|16984.22|16984.22|16982.89|16982.89|17006.75|17006.75|16970.28|16970.28|0
1591020900000|2020-06-01 14:15:00|16983.11|16983.11|16983.46|16983.46|16989.82|16989.82|16977.44|16977.44|0
1591021200000|2020-06-01 14:20:00|16983.24|16983.24|16994.81|16994.81|16997.45|16997.45|16981.72|16981.72|0
1591021500000|2020-06-01 14:25:00|16994.56|16994.56|16981.76|16981.76|16996.23|16996.23|16975.14|16975.14|0
1591021800000|2020-06-01 14:30:00|16982.16|16982.16|17003.75|17003.75|17004.78|17004.78|16982.16|16982.16|0
1591022100000|2020-06-01 14:35:00|17002.84|17002.84|16987.18|16987.18|17004.01|17004.01|16977.18|16977.18|0
1591022400000|2020-06-01 14:40:00|16986.78|16986.78|16984.42|16984.42|16987.52|16987.52|16980.24|16980.24|0
1591022700000|2020-06-01 14:45:00|16984.16|16984.16|16963.18|16963.18|16985.67|16985.67|16963.03|16963.03|0
1591023000000|2020-06-01 14:50:00|16963.29|16963.29|16977.15|16977.15|16977.83|16977.83|16963.29|16963.29|0
1591023300000|2020-06-01 14:55:00|16975.42|16975.42|16987.39|16987.39|16987.39|16987.39|16968.35|16968.35|0
1591023600000|2020-06-01 15:00:00|16979.87|16979.87|16949.04|16949.04|16980.24|16980.24|16946.22|16946.22|0
1591023900000|2020-06-01 15:05:00|16948.33|16948.33|16961.66|16961.66|16969.91|16969.91|16944.43|16944.43|0
1591024200000|2020-06-01 15:10:00|16962.22|16962.22|16962.45|16962.45|16971.96|16971.96|16955.11|16955.11|0
1591024500000|2020-06-01 15:15:00|16959.61|16959.61|16979.84|16979.84|16991.19|16991.19|16959.61|16959.61|0
1591024800000|2020-06-01 15:20:00|16980.1|16980.1|16999.91|16999.91|17022.43|17022.43|16980.1|16980.1|0
1591025100000|2020-06-01 15:25:00|16999.18|16999.18|17028.76|17028.76|17029.47|17029.47|16983.34|16983.34|0
1591082100000|2020-06-02 07:15:00|16891.55|16891.55|16907.24|16907.24|16920.5|16920.5|16886.49|16886.49|0
1591082400000|2020-06-02 07:20:00|16910.18|16910.18|16918.18|16918.18|16940.89|16940.89|16905.26|16905.26|0
1591082700000|2020-06-02 07:25:00|16916.75|16916.75|16938.7|16938.7|16953.36|16953.36|16916.73|16916.73|0
1591083000000|2020-06-02 07:30:00|16941.5|16941.5|16927.16|16927.16|16974.09|16974.09|16927.16|16927.16|0
1591083300000|2020-06-02 07:35:00|16924.32|16924.32|16960.38|16960.38|16966.43|16966.43|16921.48|16921.48|0
1591083600000|2020-06-02 07:40:00|16961.09|16961.09|17018.94|17018.94|17021.45|17021.45|16960.55|16960.55|0
1591083900000|2020-06-02 07:45:00|17016.1|17016.1|16996.84|16996.84|17026.6|17026.6|16984.44|16984.44|0
1591084200000|2020-06-02 07:50:00|16996.47|16996.47|16984.3|16984.3|17005.41|17005.41|16981.83|16981.83|0
1591084500000|2020-06-02 07:55:00|16981.46|16981.46|16984.76|16984.76|16996.46|16996.46|16973.68|16973.68|0
1591084800000|2020-06-02 08:00:00|16985.67|16985.67|17013.77|17013.77|17020.1|17020.1|16985.67|16985.67|0
1591085100000|2020-06-02 08:05:00|17013.31|17013.31|17011.17|17011.17|17036.02|17036.02|17009.16|17009.16|0
1591085400000|2020-06-02 08:10:00|17011.89|17011.89|16995.62|16995.62|17020.41|17020.41|16992.09|16992.09|0
1591085700000|2020-06-02 08:15:00|16996.15|16996.15|17001.76|17001.76|17026.86|17026.86|16995.69|16995.69|0
1591086000000|2020-06-02 08:20:00|17002.72|17002.72|17016.77|17016.77|17017.23|17017.23|16996.25|16996.25|0
1591086300000|2020-06-02 08:25:00|17016.58|17016.58|17038.36|17038.36|17058.78|17058.78|17016.58|17016.58|0
1591086600000|2020-06-02 08:30:00|17035.79|17035.79|17036.57|17036.57|17056.71|17056.71|17034.29|17034.29|0
1591086900000|2020-06-02 08:35:00|17036.11|17036.11|17049.55|17049.55|17050.68|17050.68|17010.3|17010.3|0
1591087200000|2020-06-02 08:40:00|17050.26|17050.26|17043.87|17043.87|17067.97|17067.97|17043.08|17043.08|0
1591087500000|2020-06-02 08:45:00|17043.61|17043.61|17032.54|17032.54|17060.63|17060.63|17031.43|17031.43|0
1591087800000|2020-06-02 08:50:00|17032.17|17032.17|17036.6|17036.6|17047.15|17047.15|17029.33|17029.33|0
1591088100000|2020-06-02 08:55:00|17037.05|17037.05|17033.48|17033.48|17039.16|17039.16|17018.96|17018.96|0
1591088400000|2020-06-02 09:00:00|17033.74|17033.74|17019.11|17019.11|17041.98|17041.98|17019.11|17019.11|0
1591088700000|2020-06-02 09:05:00|17019.31|17019.31|17009.51|17009.51|17021.11|17021.11|17009.24|17009.24|0
1591089000000|2020-06-02 09:10:00|17009.39|17009.39|17004.69|17004.69|17016.01|17016.01|16999.48|16999.48|0
1591089300000|2020-06-02 09:15:00|17004.21|17004.21|16999|16999|17005.75|17005.75|16992.9|16992.9|0
1591089600000|2020-06-02 09:20:00|16996.16|16996.16|16992.9|16992.9|17003.47|17003.47|16986.86|16986.86|0
1591089900000|2020-06-02 09:25:00|16992.25|16992.25|16995.26|16995.26|16995.71|16995.71|16976.26|16976.26|0
1591090200000|2020-06-02 09:30:00|16998.09|16998.09|17053.63|17053.63|17057.37|17057.37|16998.02|16998.02|0
1591090500000|2020-06-02 09:35:00|17054.68|17054.68|17083.47|17083.47|17084.17|17084.17|17054.68|17054.68|0
1591090800000|2020-06-02 09:40:00|17082.91|17082.91|17102.9|17102.9|17103.38|17103.38|17081.77|17081.77|0
1591091100000|2020-06-02 09:45:00|17104.27|17104.27|17078.49|17078.49|17106.96|17106.96|17076.32|17076.32|0
1591091400000|2020-06-02 09:50:00|17078.12|17078.12|17067.53|17067.53|17088.15|17088.15|17067.08|17067.08|0
1591091700000|2020-06-02 09:55:00|17067.99|17067.99|17061.2|17061.2|17073.24|17073.24|17059.12|17059.12|0
1591092000000|2020-06-02 10:00:00|17059.83|17059.83|17089.9|17089.9|17089.9|17089.9|17058.42|17058.42|0
1591092300000|2020-06-02 10:05:00|17090.3|17090.3|17071.67|17071.67|17091.02|17091.02|17067.5|17067.5|0
1591092600000|2020-06-02 10:10:00|17071.18|17071.18|17092.49|17092.49|17092.49|17092.49|17069.12|17069.12|0
1591092900000|2020-06-02 10:15:00|17093.21|17093.21|17073.37|17073.37|17096.1|17096.1|17072.7|17072.7|0
1591093200000|2020-06-02 10:20:00|17074.48|17074.48|17094.15|17094.15|17094.96|17094.96|17074.48|17074.48|0
1591093500000|2020-06-02 10:25:00|17093.85|17093.85|17096.04|17096.04|17106.52|17106.52|17088.78|17088.78|0
1591093800000|2020-06-02 10:30:00|17096.39|17096.39|17096.83|17096.83|17104.02|17104.02|17090.77|17090.77|0
1591094100000|2020-06-02 10:35:00|17097.07|17097.07|17069.25|17069.25|17100.91|17100.91|17057.17|17057.17|0
1591094400000|2020-06-02 10:40:00|17066.41|17066.41|17071.24|17071.24|17072.43|17072.43|17055.29|17055.29|0
1591094700000|2020-06-02 10:45:00|17074.72|17074.72|17084.43|17084.43|17087.81|17087.81|17074.72|17074.72|0
1591095000000|2020-06-02 10:50:00|17084.63|17084.63|17096.3|17096.3|17097.19|17097.19|17072.05|17072.05|0
1591095300000|2020-06-02 10:55:00|17095.22|17095.22|17078.33|17078.33|17101.77|17101.77|17077.79|17077.79|0
1591095600000|2020-06-02 11:00:00|17075.49|17075.49|17062.87|17062.87|17082.02|17082.02|17055.59|17055.59|0
1591095900000|2020-06-02 11:05:00|17063.66|17063.66|17070.02|17070.02|17076.87|17076.87|17061.54|17061.54|0
1591096200000|2020-06-02 11:10:00|17067.18|17067.18|17071.77|17071.77|17080.36|17080.36|17065.33|17065.33|0
1591096500000|2020-06-02 11:15:00|17071.5|17071.5|17072.43|17072.43|17074.13|17074.13|17065.47|17065.47|0
1591096800000|2020-06-02 11:20:00|17072.68|17072.68|17079.19|17079.19|17081.5|17081.5|17071.42|17071.42|0
1591097100000|2020-06-02 11:25:00|17078.8|17078.8|17080.88|17080.88|17084.75|17084.75|17077.37|17077.37|0
1591097400000|2020-06-02 11:30:00|17081.59|17081.59|17072.73|17072.73|17083.07|17083.07|17069.14|17069.14|0
1591097700000|2020-06-02 11:35:00|17069.9|17069.9|17079.99|17079.99|17080.2|17080.2|17067.66|17067.66|0
1591098000000|2020-06-02 11:40:00|17078.56|17078.56|17067.64|17067.64|17078.56|17078.56|17064.37|17064.37|0
1591098300000|2020-06-02 11:45:00|17067.27|17067.27|17075.47|17075.47|17080.26|17080.26|17061.33|17061.33|0
1591098600000|2020-06-02 11:50:00|17074.94|17074.94|17073.23|17073.23|17079.97|17079.97|17068.99|17068.99|0
1591098900000|2020-06-02 11:55:00|17072.5|17072.5|17074.28|17074.28|17074.28|17074.28|17055.09|17055.09|0
1591099200000|2020-06-02 12:00:00|17074.48|17074.48|17077.41|17077.41|17078.56|17078.56|17072|17072|0
1591099500000|2020-06-02 12:05:00|17077.67|17077.67|17073.8|17073.8|17086.96|17086.96|17072.38|17072.38|0
1591099800000|2020-06-02 12:10:00|17076.64|17076.64|17025.4|17025.4|17076.64|17076.64|17025.4|17025.4|0
1591100100000|2020-06-02 12:15:00|17024.69|17024.69|17035.17|17035.17|17039.47|17039.47|17024.69|17024.69|0
1591100400000|2020-06-02 12:20:00|17035.69|17035.69|17021.07|17021.07|17036.01|17036.01|17015.88|17015.88|0
1591100700000|2020-06-02 12:25:00|17020.8|17020.8|17012.16|17012.16|17020.8|17020.8|17009.87|17009.87|0
1591101000000|2020-06-02 12:30:00|17011.67|17011.67|17034.73|17034.73|17034.73|17034.73|17005.07|17005.07|0
1591101300000|2020-06-02 12:35:00|17034.47|17034.47|17013.56|17013.56|17034.47|17034.47|17010.72|17010.72|0
1591101600000|2020-06-02 12:40:00|17012.83|17012.83|17004.8|17004.8|17013.28|17013.28|16998|16998|0
1591101900000|2020-06-02 12:45:00|17005.53|17005.53|17004.86|17004.86|17007.04|17007.04|16996.9|16996.9|0
1591102200000|2020-06-02 12:50:00|17005.69|17005.69|17009.07|17009.07|17027.62|17027.62|17005.69|17005.69|0
1591102500000|2020-06-02 12:55:00|17009.17|17009.17|16993.76|16993.76|17020.85|17020.85|16992.33|16992.33|0
1591102800000|2020-06-02 13:00:00|16994.03|16994.03|17014.69|17014.69|17019.07|17019.07|16994.03|16994.03|0
1591103100000|2020-06-02 13:05:00|17014.45|17014.45|17009.67|17009.67|17023.33|17023.33|17008.61|17008.61|0
1591103400000|2020-06-02 13:10:00|17015.34|17015.34|17005.24|17005.24|17017.46|17017.46|17004.87|17004.87|0
1591103700000|2020-06-02 13:15:00|17002.4|17002.4|17014.3|17014.3|17014.3|17014.3|16999.56|16999.56|0
1591104000000|2020-06-02 13:20:00|17011.46|17011.46|16998.41|16998.41|17015.65|17015.65|16993.07|16993.07|0
1591104300000|2020-06-02 13:25:00|16998.61|16998.61|17020.39|17020.39|17020.39|17020.39|16985.84|16985.84|0
1591104600000|2020-06-02 13:30:00|17020.19|17020.19|17038.26|17038.26|17043.47|17043.47|17006.65|17006.65|0
1591104900000|2020-06-02 13:35:00|17035.42|17035.42|17063.46|17063.46|17063.46|17063.46|17029.9|17029.9|0
1591105200000|2020-06-02 13:40:00|17064.89|17064.89|17040.23|17040.23|17069.14|17069.14|17037.14|17037.14|0
1591105500000|2020-06-02 13:45:00|17040.95|17040.95|17051.79|17051.79|17051.79|17051.79|17031.63|17031.63|0
1591105800000|2020-06-02 13:50:00|17054.63|17054.63|17027.53|17027.53|17064.02|17064.02|17020.71|17020.71|0
1591106100000|2020-06-02 13:55:00|17028.25|17028.25|17041|17041|17041|17041|17016.05|17016.05|0
1591106400000|2020-06-02 14:00:00|17041.4|17041.4|17050.22|17050.22|17054.86|17054.86|17026.44|17026.44|0
1591106700000|2020-06-02 14:05:00|17050.49|17050.49|17050.45|17050.45|17057.15|17057.15|17042.97|17042.97|0
1591107000000|2020-06-02 14:10:00|17053.29|17053.29|17039.91|17039.91|17059.44|17059.44|17036.76|17036.76|0
1591107300000|2020-06-02 14:15:00|17042.74|17042.74|17044.87|17044.87|17044.87|17044.87|17021.58|17021.58|0
1591107600000|2020-06-02 14:20:00|17045.13|17045.13|17019.99|17019.99|17050.79|17050.79|17017.13|17017.13|0
1591107900000|2020-06-02 14:25:00|17020.7|17020.7|17042.13|17042.13|17042.13|17042.13|17008.7|17008.7|0
1591108200000|2020-06-02 14:30:00|17042.7|17042.7|17030.63|17030.63|17049.84|17049.84|17028.92|17028.92|0
1591108500000|2020-06-02 14:35:00|17033.46|17033.46|17009.94|17009.94|17034.43|17034.43|17005.46|17005.46|0
1591108800000|2020-06-02 14:40:00|17010.65|17010.65|17006.72|17006.72|17019.93|17019.93|17003.82|17003.82|0
1591109100000|2020-06-02 14:45:00|17006.24|17006.24|16981.69|16981.69|17011.69|17011.69|16981.69|16981.69|0
1591109400000|2020-06-02 14:50:00|16981.49|16981.49|17002.01|17002.01|17007.62|17007.62|16980.78|16980.78|0
1591109700000|2020-06-02 14:55:00|17002.72|17002.72|17008.74|17008.74|17010.84|17010.84|17001.14|17001.14|0
1591110000000|2020-06-02 15:00:00|17010.73|17010.73|16983.83|16983.83|17013.67|17013.67|16975.79|16975.79|0
1591110300000|2020-06-02 15:05:00|16983.55|16983.55|16945.21|16945.21|16983.55|16983.55|16945.21|16945.21|0
1591110600000|2020-06-02 15:10:00|16944.5|16944.5|16944.18|16944.18|16956.4|16956.4|16939.4|16939.4|0
1591110900000|2020-06-02 15:15:00|16943.92|16943.92|16957.99|16957.99|16964.89|16964.89|16940.56|16940.56|0
1591111200000|2020-06-02 15:20:00|16958.11|16958.11|16966.82|16966.82|16967.44|16967.44|16949.47|16949.47|0
1591111500000|2020-06-02 15:25:00|16963.98|16963.98|16957.68|16957.68|16978.02|16978.02|16943.49|16943.49|0
1591168500000|2020-06-03 07:15:00|17048.63|17048.63|17063.01|17063.01|17064.45|17064.45|17036.44|17036.44|0
1591168800000|2020-06-03 07:20:00|17062.65|17062.65|17073.25|17073.25|17079.58|17079.58|17052.86|17052.86|0
1591169100000|2020-06-03 07:25:00|17070.41|17070.41|17069.42|17069.42|17076.14|17076.14|17066.37|17066.37|0
1591169400000|2020-06-03 07:30:00|17072.26|17072.26|17088.57|17088.57|17097.23|17097.23|17072.26|17072.26|0
1591169700000|2020-06-03 07:35:00|17088.01|17088.01|17100.36|17100.36|17107.47|17107.47|17078.58|17078.58|0
1591170000000|2020-06-03 07:40:00|17100.89|17100.89|17084.2|17084.2|17107.7|17107.7|17084.2|17084.2|0
1591170300000|2020-06-03 07:45:00|17083.1|17083.1|17090.67|17090.67|17092.38|17092.38|17068.88|17068.88|0
1591170600000|2020-06-03 07:50:00|17091.03|17091.03|17076.71|17076.71|17102.24|17102.24|17071.56|17071.56|0
1591170900000|2020-06-03 07:55:00|17073.87|17073.87|17060.71|17060.71|17073.98|17073.98|17050.89|17050.89|0
1591171200000|2020-06-03 08:00:00|17066.39|17066.39|17043.55|17043.55|17075.49|17075.49|17042.19|17042.19|0
1591171500000|2020-06-03 08:05:00|17044.46|17044.46|17052.25|17052.25|17055.86|17055.86|17041.29|17041.29|0
1591171800000|2020-06-03 08:10:00|17055.09|17055.09|17052.17|17052.17|17059.4|17059.4|17048.02|17048.02|0
1591172100000|2020-06-03 08:15:00|17051.55|17051.55|17046.66|17046.66|17051.55|17051.55|17031.08|17031.08|0
1591172400000|2020-06-03 08:20:00|17047.49|17047.49|17031.3|17031.3|17049.48|17049.48|17027.1|17027.1|0
1591172700000|2020-06-03 08:25:00|17031.58|17031.58|17048.18|17048.18|17050.91|17050.91|17031.58|17031.58|0
1591173000000|2020-06-03 08:30:00|17048.64|17048.64|17057.53|17057.53|17070.66|17070.66|17042.89|17042.89|0
1591173300000|2020-06-03 08:35:00|17057.79|17057.79|17047.46|17047.46|17058.04|17058.04|17047.35|17047.35|0
1591173600000|2020-06-03 08:40:00|17048.89|17048.89|17065.76|17065.76|17075.74|17075.74|17043.32|17043.32|0
1591173900000|2020-06-03 08:45:00|17065.96|17065.96|17085.38|17085.38|17085.38|17085.38|17064.11|17064.11|0
1591174200000|2020-06-03 08:50:00|17085.26|17085.26|17113.39|17113.39|17116.22|17116.22|17082.89|17082.89|0
1591174500000|2020-06-03 08:55:00|17113.02|17113.02|17132.39|17132.39|17140.36|17140.36|17113.02|17113.02|0
1591174800000|2020-06-03 09:00:00|17132.66|17132.66|17094.98|17094.98|17133.12|17133.12|17093.55|17093.55|0
1591175100000|2020-06-03 09:05:00|17096.55|17096.55|17093.06|17093.06|17113.94|17113.94|17089.37|17089.37|0
1591175400000|2020-06-03 09:10:00|17093.79|17093.79|17110.32|17110.32|17120.84|17120.84|17092.44|17092.44|0
1591175700000|2020-06-03 09:15:00|17110.56|17110.56|17086.51|17086.51|17111.29|17111.29|17086.51|17086.51|0
1591176000000|2020-06-03 09:20:00|17085.89|17085.89|17105.55|17105.55|17105.87|17105.87|17075.99|17075.99|0
1591176300000|2020-06-03 09:25:00|17105.15|17105.15|17131.09|17131.09|17135.79|17135.79|17104.94|17104.94|0
1591176600000|2020-06-03 09:30:00|17131.69|17131.69|17133.05|17133.05|17147.97|17147.97|17116.84|17116.84|0
1591176900000|2020-06-03 09:35:00|17133.41|17133.41|17145.49|17145.49|17145.49|17145.49|17133.41|17133.41|0
1591177200000|2020-06-03 09:40:00|17145.73|17145.73|17145.93|17145.93|17147.52|17147.52|17134.98|17134.98|0
1591177500000|2020-06-03 09:45:00|17148.14|17148.14|17175.16|17175.16|17175.16|17175.16|17147.59|17147.59|0
1591177800000|2020-06-03 09:50:00|17175.56|17175.56|17182.99|17182.99|17189.52|17189.52|17175.56|17175.56|0
1591178100000|2020-06-03 09:55:00|17180.15|17180.15|17182.55|17182.55|17193.25|17193.25|17179.45|17179.45|0
1591178400000|2020-06-03 10:00:00|17183.08|17183.08|17172.96|17172.96|17192.25|17192.25|17162.59|17162.59|0
1591178700000|2020-06-03 10:05:00|17175.8|17175.8|17169.35|17169.35|17176.75|17176.75|17158.06|17158.06|0
1591179000000|2020-06-03 10:10:00|17169.76|17169.76|17174.57|17174.57|17187.75|17187.75|17161.55|17161.55|0
1591179300000|2020-06-03 10:15:00|17174.83|17174.83|17146.42|17146.42|17175.55|17175.55|17141.05|17141.05|0
1591179600000|2020-06-03 10:20:00|17143.58|17143.58|17151.83|17151.83|17156.9|17156.9|17135.37|17135.37|0
1591179900000|2020-06-03 10:25:00|17157.51|17157.51|17159.84|17159.84|17164.25|17164.25|17149.05|17149.05|0
1591180200000|2020-06-03 10:30:00|17159.13|17159.13|17134.29|17134.29|17166.33|17166.33|17134.29|17134.29|0
1591180500000|2020-06-03 10:35:00|17131.45|17131.45|17105.93|17105.93|17131.45|17131.45|17105.85|17105.85|0
1591180800000|2020-06-03 10:40:00|17105.22|17105.22|17102.31|17102.31|17114.97|17114.97|17098.68|17098.68|0
1591181100000|2020-06-03 10:45:00|17105.14|17105.14|17116.36|17116.36|17129.26|17129.26|17105.14|17105.14|0
1591181400000|2020-06-03 10:50:00|17119.2|17119.2|17106.75|17106.75|17134.15|17134.15|17106.75|17106.75|0
1591181700000|2020-06-03 10:55:00|17107.02|17107.02|17120.71|17120.71|17124.45|17124.45|17101.72|17101.72|0
1591182000000|2020-06-03 11:00:00|17112.2|17112.2|17107.07|17107.07|17118.68|17118.68|17083.19|17083.19|0
1591182300000|2020-06-03 11:05:00|17106.58|17106.58|17116.54|17116.54|17118.64|17118.64|17106.47|17106.47|0
1591182600000|2020-06-03 11:10:00|17116.81|17116.81|17113.06|17113.06|17121.08|17121.08|17110.78|17110.78|0
1591182900000|2020-06-03 11:15:00|17112.82|17112.82|17103.38|17103.38|17117.82|17117.82|17102.93|17102.93|0
1591183200000|2020-06-03 11:20:00|17103.59|17103.59|17093.54|17093.54|17104.48|17104.48|17090.67|17090.67|0
1591183500000|2020-06-03 11:25:00|17093.74|17093.74|17064.13|17064.13|17093.74|17093.74|17063.36|17063.36|0
1591183800000|2020-06-03 11:30:00|17063.41|17063.41|17070.39|17070.39|17076.09|17076.09|17062.02|17062.02|0
1591184100000|2020-06-03 11:35:00|17073.23|17073.23|17074.38|17074.38|17074.38|17074.38|17060.46|17060.46|0
1591184400000|2020-06-03 11:40:00|17075.09|17075.09|17080.93|17080.93|17087.8|17087.8|17067.29|17067.29|0
1591184700000|2020-06-03 11:45:00|17081.65|17081.65|17090.44|17090.44|17091.09|17091.09|17081.65|17081.65|0
1591185000000|2020-06-03 11:50:00|17090.66|17090.66|17076.52|17076.52|17097.12|17097.12|17076.52|17076.52|0
1591185300000|2020-06-03 11:55:00|17076.25|17076.25|17081.81|17081.81|17086.18|17086.18|17075.43|17075.43|0
1591185600000|2020-06-03 12:00:00|17082.36|17082.36|17069.78|17069.78|17082.36|17082.36|17069.5|17069.5|0
1591185900000|2020-06-03 12:05:00|17069.29|17069.29|17076.25|17076.25|17076.25|17076.25|17064.13|17064.13|0
1591186200000|2020-06-03 12:10:00|17076.62|17076.62|17088.79|17088.79|17089.8|17089.8|17076.31|17076.31|0
1591186500000|2020-06-03 12:15:00|17091.63|17091.63|17096.21|17096.21|17096.21|17096.21|17078.12|17078.12|0
1591186800000|2020-06-03 12:20:00|17096.92|17096.92|17104.13|17104.13|17109.1|17109.1|17096.92|17096.92|0
1591187100000|2020-06-03 12:25:00|17104.84|17104.84|17104.19|17104.19|17108.28|17108.28|17095.38|17095.38|0
1591187400000|2020-06-03 12:30:00|17104.47|17104.47|17102.58|17102.58|17113.02|17113.02|17099.23|17099.23|0
1591187700000|2020-06-03 12:35:00|17101.87|17101.87|17091.25|17091.25|17112.01|17112.01|17091.25|17091.25|0
1591188000000|2020-06-03 12:40:00|17088.41|17088.41|17090.81|17090.81|17091.98|17091.98|17085.68|17085.68|0
1591188300000|2020-06-03 12:45:00|17087.97|17087.97|17090.34|17090.34|17098.52|17098.52|17085.98|17085.98|0
1591188600000|2020-06-03 12:50:00|17090.55|17090.55|17103.44|17103.44|17103.5|17103.5|17090.15|17090.15|0
1591188900000|2020-06-03 12:55:00|17102.98|17102.98|17088.22|17088.22|17108.21|17108.21|17088.12|17088.12|0
1591189200000|2020-06-03 13:00:00|17087.31|17087.31|17091.08|17091.08|17097.55|17097.55|17081.48|17081.48|0
1591189500000|2020-06-03 13:05:00|17091.34|17091.34|17108.7|17108.7|17108.7|17108.7|17085.51|17085.51|0
1591189800000|2020-06-03 13:10:00|17108.6|17108.6|17107.7|17107.7|17122.02|17122.02|17107.13|17107.13|0
1591190100000|2020-06-03 13:15:00|17107.97|17107.97|17119.47|17119.47|17123.26|17123.26|17107.85|17107.85|0
1591190400000|2020-06-03 13:20:00|17116.91|17116.91|17150.69|17150.69|17150.69|17150.69|17108.59|17108.59|0
1591190700000|2020-06-03 13:25:00|17151.6|17151.6|17158.57|17158.57|17159.28|17159.28|17142.4|17142.4|0
1591191000000|2020-06-03 13:30:00|17159.48|17159.48|17175.06|17175.06|17175.06|17175.06|17147.9|17147.9|0
1591191300000|2020-06-03 13:35:00|17176.04|17176.04|17160.17|17160.17|17177.85|17177.85|17156.95|17156.95|0
1591191600000|2020-06-03 13:40:00|17161.37|17161.37|17181.87|17181.87|17185.54|17185.54|17161.37|17161.37|0
1591191900000|2020-06-03 13:45:00|17182.58|17182.58|17173.92|17173.92|17191.12|17191.12|17172.51|17172.51|0
1591192200000|2020-06-03 13:50:00|17179.6|17179.6|17179.64|17179.64|17195.85|17195.85|17170.86|17170.86|0
1591192500000|2020-06-03 13:55:00|17179.37|17179.37|17176.03|17176.03|17187.58|17187.58|17169.54|17169.54|0
1591192800000|2020-06-03 14:00:00|17177.66|17177.66|17206.47|17206.47|17213.7|17213.7|17177.66|17177.66|0
1591193100000|2020-06-03 14:05:00|17206.74|17206.74|17206.37|17206.37|17220.14|17220.14|17191.63|17191.63|0
1591193400000|2020-06-03 14:10:00|17205.81|17205.81|17215.94|17215.94|17228.91|17228.91|17203.29|17203.29|0
1591193700000|2020-06-03 14:15:00|17214.84|17214.84|17203.55|17203.55|17218.93|17218.93|17198.34|17198.34|0
1591194000000|2020-06-03 14:20:00|17206.38|17206.38|17226.44|17226.44|17226.44|17226.44|17206.14|17206.14|0
1591194300000|2020-06-03 14:25:00|17226.8|17226.8|17235.31|17235.31|17240.31|17240.31|17224.49|17224.49|0
1591194600000|2020-06-03 14:30:00|17235.51|17235.51|17282.01|17282.01|17293|17293|17235.24|17235.24|0
1591194900000|2020-06-03 14:35:00|17282.38|17282.38|17325.55|17325.55|17326.03|17326.03|17281.67|17281.67|0
1591195200000|2020-06-03 14:40:00|17324.12|17324.12|17347.64|17347.64|17347.64|17347.64|17320.63|17320.63|0
1591195500000|2020-06-03 14:45:00|17350.48|17350.48|17371.95|17371.95|17374.71|17374.71|17349.4|17349.4|0
1591195800000|2020-06-03 14:50:00|17373.79|17373.79|17326.6|17326.6|17381.07|17381.07|17322.89|17322.89|0
1591196100000|2020-06-03 14:55:00|17320.93|17320.93|17304.38|17304.38|17341.36|17341.36|17304.38|17304.38|0
1591196400000|2020-06-03 15:00:00|17303.47|17303.47|17340.68|17340.68|17349.2|17349.2|17293.48|17293.48|0
1591196700000|2020-06-03 15:05:00|17344.24|17344.24|17366.1|17366.1|17366.1|17366.1|17344.24|17344.24|0
1591197000000|2020-06-03 15:10:00|17365.39|17365.39|17380.19|17380.19|17385.2|17385.2|17361.8|17361.8|0
1591197300000|2020-06-03 15:15:00|17378.3|17378.3|17364.72|17364.72|17397.15|17397.15|17364.53|17364.53|0
1591197600000|2020-06-03 15:20:00|17365|17365|17345.87|17345.87|17366.39|17366.39|17331.63|17331.63|0
1591197900000|2020-06-03 15:25:00|17351.54|17351.54|17341.21|17341.21|17361.92|17361.92|17327.48|17327.48|0
1591168500000|2020-06-03 07:15:00|17048.63|17048.63|17063.01|17063.01|17064.45|17064.45|17036.44|17036.44|0
1591168800000|2020-06-03 07:20:00|17062.65|17062.65|17073.25|17073.25|17079.58|17079.58|17052.86|17052.86|0
1591169100000|2020-06-03 07:25:00|17070.41|17070.41|17069.42|17069.42|17076.14|17076.14|17066.37|17066.37|0
1591169400000|2020-06-03 07:30:00|17072.26|17072.26|17088.57|17088.57|17097.23|17097.23|17072.26|17072.26|0
1591169700000|2020-06-03 07:35:00|17088.01|17088.01|17100.36|17100.36|17107.47|17107.47|17078.58|17078.58|0
1591170000000|2020-06-03 07:40:00|17100.89|17100.89|17084.2|17084.2|17107.7|17107.7|17084.2|17084.2|0
1591170300000|2020-06-03 07:45:00|17083.1|17083.1|17090.67|17090.67|17092.38|17092.38|17068.88|17068.88|0
1591170600000|2020-06-03 07:50:00|17091.03|17091.03|17076.71|17076.71|17102.24|17102.24|17071.56|17071.56|0
1591170900000|2020-06-03 07:55:00|17073.87|17073.87|17060.71|17060.71|17073.98|17073.98|17050.89|17050.89|0
1591171200000|2020-06-03 08:00:00|17066.39|17066.39|17043.55|17043.55|17075.49|17075.49|17042.19|17042.19|0
1591171500000|2020-06-03 08:05:00|17044.46|17044.46|17052.25|17052.25|17055.86|17055.86|17041.29|17041.29|0
1591171800000|2020-06-03 08:10:00|17055.09|17055.09|17052.17|17052.17|17059.4|17059.4|17048.02|17048.02|0
1591172100000|2020-06-03 08:15:00|17051.55|17051.55|17046.66|17046.66|17051.55|17051.55|17031.08|17031.08|0
1591172400000|2020-06-03 08:20:00|17047.49|17047.49|17031.3|17031.3|17049.48|17049.48|17027.1|17027.1|0
1591172700000|2020-06-03 08:25:00|17031.58|17031.58|17048.18|17048.18|17050.91|17050.91|17031.58|17031.58|0
1591173000000|2020-06-03 08:30:00|17048.64|17048.64|17057.53|17057.53|17070.66|17070.66|17042.89|17042.89|0
1591173300000|2020-06-03 08:35:00|17057.79|17057.79|17047.46|17047.46|17058.04|17058.04|17047.35|17047.35|0
1591173600000|2020-06-03 08:40:00|17048.89|17048.89|17065.76|17065.76|17075.74|17075.74|17043.32|17043.32|0
1591173900000|2020-06-03 08:45:00|17065.96|17065.96|17085.38|17085.38|17085.38|17085.38|17064.11|17064.11|0
1591174200000|2020-06-03 08:50:00|17085.26|17085.26|17113.39|17113.39|17116.22|17116.22|17082.89|17082.89|0
1591174500000|2020-06-03 08:55:00|17113.02|17113.02|17132.39|17132.39|17140.36|17140.36|17113.02|17113.02|0
1591174800000|2020-06-03 09:00:00|17132.66|17132.66|17094.98|17094.98|17133.12|17133.12|17093.55|17093.55|0
1591175100000|2020-06-03 09:05:00|17096.55|17096.55|17093.06|17093.06|17113.94|17113.94|17089.37|17089.37|0
1591175400000|2020-06-03 09:10:00|17093.79|17093.79|17110.32|17110.32|17120.84|17120.84|17092.44|17092.44|0
1591175700000|2020-06-03 09:15:00|17110.56|17110.56|17086.51|17086.51|17111.29|17111.29|17086.51|17086.51|0
1591176000000|2020-06-03 09:20:00|17085.89|17085.89|17105.55|17105.55|17105.87|17105.87|17075.99|17075.99|0
1591176300000|2020-06-03 09:25:00|17105.15|17105.15|17131.09|17131.09|17135.79|17135.79|17104.94|17104.94|0
1591176600000|2020-06-03 09:30:00|17131.69|17131.69|17133.05|17133.05|17147.97|17147.97|17116.84|17116.84|0
1591176900000|2020-06-03 09:35:00|17133.41|17133.41|17145.49|17145.49|17145.49|17145.49|17133.41|17133.41|0
1591177200000|2020-06-03 09:40:00|17145.73|17145.73|17145.93|17145.93|17147.52|17147.52|17134.98|17134.98|0
1591177500000|2020-06-03 09:45:00|17148.14|17148.14|17175.16|17175.16|17175.16|17175.16|17147.59|17147.59|0
1591177800000|2020-06-03 09:50:00|17175.56|17175.56|17182.99|17182.99|17189.52|17189.52|17175.56|17175.56|0
1591178100000|2020-06-03 09:55:00|17180.15|17180.15|17182.55|17182.55|17193.25|17193.25|17179.45|17179.45|0
1591178400000|2020-06-03 10:00:00|17183.08|17183.08|17172.96|17172.96|17192.25|17192.25|17162.59|17162.59|0
1591178700000|2020-06-03 10:05:00|17175.8|17175.8|17169.35|17169.35|17176.75|17176.75|17158.06|17158.06|0
1591179000000|2020-06-03 10:10:00|17169.76|17169.76|17174.57|17174.57|17187.75|17187.75|17161.55|17161.55|0
1591179300000|2020-06-03 10:15:00|17174.83|17174.83|17146.42|17146.42|17175.55|17175.55|17141.05|17141.05|0
1591179600000|2020-06-03 10:20:00|17143.58|17143.58|17151.83|17151.83|17156.9|17156.9|17135.37|17135.37|0
1591179900000|2020-06-03 10:25:00|17157.51|17157.51|17159.84|17159.84|17164.25|17164.25|17149.05|17149.05|0
1591180200000|2020-06-03 10:30:00|17159.13|17159.13|17134.29|17134.29|17166.33|17166.33|17134.29|17134.29|0
1591180500000|2020-06-03 10:35:00|17131.45|17131.45|17105.93|17105.93|17131.45|17131.45|17105.85|17105.85|0
1591180800000|2020-06-03 10:40:00|17105.22|17105.22|17102.31|17102.31|17114.97|17114.97|17098.68|17098.68|0
1591181100000|2020-06-03 10:45:00|17105.14|17105.14|17116.36|17116.36|17129.26|17129.26|17105.14|17105.14|0
1591181400000|2020-06-03 10:50:00|17119.2|17119.2|17106.75|17106.75|17134.15|17134.15|17106.75|17106.75|0
1591181700000|2020-06-03 10:55:00|17107.02|17107.02|17120.71|17120.71|17124.45|17124.45|17101.72|17101.72|0
1591182000000|2020-06-03 11:00:00|17112.2|17112.2|17107.07|17107.07|17118.68|17118.68|17083.19|17083.19|0
1591182300000|2020-06-03 11:05:00|17106.58|17106.58|17116.54|17116.54|17118.64|17118.64|17106.47|17106.47|0
1591182600000|2020-06-03 11:10:00|17116.81|17116.81|17113.06|17113.06|17121.08|17121.08|17110.78|17110.78|0
1591182900000|2020-06-03 11:15:00|17112.82|17112.82|17103.38|17103.38|17117.82|17117.82|17102.93|17102.93|0
1591183200000|2020-06-03 11:20:00|17103.59|17103.59|17093.54|17093.54|17104.48|17104.48|17090.67|17090.67|0
1591183500000|2020-06-03 11:25:00|17093.74|17093.74|17064.13|17064.13|17093.74|17093.74|17063.36|17063.36|0
1591183800000|2020-06-03 11:30:00|17063.41|17063.41|17070.39|17070.39|17076.09|17076.09|17062.02|17062.02|0
1591184100000|2020-06-03 11:35:00|17073.23|17073.23|17074.38|17074.38|17074.38|17074.38|17060.46|17060.46|0
1591184400000|2020-06-03 11:40:00|17075.09|17075.09|17080.93|17080.93|17087.8|17087.8|17067.29|17067.29|0
1591184700000|2020-06-03 11:45:00|17081.65|17081.65|17090.44|17090.44|17091.09|17091.09|17081.65|17081.65|0
1591185000000|2020-06-03 11:50:00|17090.66|17090.66|17076.52|17076.52|17097.12|17097.12|17076.52|17076.52|0
1591185300000|2020-06-03 11:55:00|17076.25|17076.25|17081.81|17081.81|17086.18|17086.18|17075.43|17075.43|0
1591185600000|2020-06-03 12:00:00|17082.36|17082.36|17069.78|17069.78|17082.36|17082.36|17069.5|17069.5|0
1591185900000|2020-06-03 12:05:00|17069.29|17069.29|17076.25|17076.25|17076.25|17076.25|17064.13|17064.13|0
1591186200000|2020-06-03 12:10:00|17076.62|17076.62|17088.79|17088.79|17089.8|17089.8|17076.31|17076.31|0
1591186500000|2020-06-03 12:15:00|17091.63|17091.63|17096.21|17096.21|17096.21|17096.21|17078.12|17078.12|0
1591186800000|2020-06-03 12:20:00|17096.92|17096.92|17104.13|17104.13|17109.1|17109.1|17096.92|17096.92|0
1591187100000|2020-06-03 12:25:00|17104.84|17104.84|17104.19|17104.19|17108.28|17108.28|17095.38|17095.38|0
1591187400000|2020-06-03 12:30:00|17104.47|17104.47|17102.58|17102.58|17113.02|17113.02|17099.23|17099.23|0
1591187700000|2020-06-03 12:35:00|17101.87|17101.87|17091.25|17091.25|17112.01|17112.01|17091.25|17091.25|0
1591188000000|2020-06-03 12:40:00|17088.41|17088.41|17090.81|17090.81|17091.98|17091.98|17085.68|17085.68|0
1591188300000|2020-06-03 12:45:00|17087.97|17087.97|17090.34|17090.34|17098.52|17098.52|17085.98|17085.98|0
1591188600000|2020-06-03 12:50:00|17090.55|17090.55|17103.44|17103.44|17103.5|17103.5|17090.15|17090.15|0
1591188900000|2020-06-03 12:55:00|17102.98|17102.98|17088.22|17088.22|17108.21|17108.21|17088.12|17088.12|0
1591189200000|2020-06-03 13:00:00|17087.31|17087.31|17091.08|17091.08|17097.55|17097.55|17081.48|17081.48|0
1591189500000|2020-06-03 13:05:00|17091.34|17091.34|17108.7|17108.7|17108.7|17108.7|17085.51|17085.51|0
1591189800000|2020-06-03 13:10:00|17108.6|17108.6|17107.7|17107.7|17122.02|17122.02|17107.13|17107.13|0
1591190100000|2020-06-03 13:15:00|17107.97|17107.97|17119.47|17119.47|17123.26|17123.26|17107.85|17107.85|0
1591190400000|2020-06-03 13:20:00|17116.91|17116.91|17150.69|17150.69|17150.69|17150.69|17108.59|17108.59|0
1591190700000|2020-06-03 13:25:00|17151.6|17151.6|17158.57|17158.57|17159.28|17159.28|17142.4|17142.4|0
1591191000000|2020-06-03 13:30:00|17159.48|17159.48|17175.06|17175.06|17175.06|17175.06|17147.9|17147.9|0
1591191300000|2020-06-03 13:35:00|17176.04|17176.04|17160.17|17160.17|17177.85|17177.85|17156.95|17156.95|0
1591191600000|2020-06-03 13:40:00|17161.37|17161.37|17181.87|17181.87|17185.54|17185.54|17161.37|17161.37|0
1591191900000|2020-06-03 13:45:00|17182.58|17182.58|17173.92|17173.92|17191.12|17191.12|17172.51|17172.51|0
1591192200000|2020-06-03 13:50:00|17179.6|17179.6|17179.64|17179.64|17195.85|17195.85|17170.86|17170.86|0
1591192500000|2020-06-03 13:55:00|17179.37|17179.37|17176.03|17176.03|17187.58|17187.58|17169.54|17169.54|0
1591192800000|2020-06-03 14:00:00|17177.66|17177.66|17206.47|17206.47|17213.7|17213.7|17177.66|17177.66|0
1591193100000|2020-06-03 14:05:00|17206.74|17206.74|17206.37|17206.37|17220.14|17220.14|17191.63|17191.63|0
1591193400000|2020-06-03 14:10:00|17205.81|17205.81|17215.94|17215.94|17228.91|17228.91|17203.29|17203.29|0
1591193700000|2020-06-03 14:15:00|17214.84|17214.84|17203.55|17203.55|17218.93|17218.93|17198.34|17198.34|0
1591194000000|2020-06-03 14:20:00|17206.38|17206.38|17226.44|17226.44|17226.44|17226.44|17206.14|17206.14|0
1591194300000|2020-06-03 14:25:00|17226.8|17226.8|17235.31|17235.31|17240.31|17240.31|17224.49|17224.49|0
1591194600000|2020-06-03 14:30:00|17235.51|17235.51|17282.01|17282.01|17293|17293|17235.24|17235.24|0
1591194900000|2020-06-03 14:35:00|17282.38|17282.38|17325.55|17325.55|17326.03|17326.03|17281.67|17281.67|0
1591195200000|2020-06-03 14:40:00|17324.12|17324.12|17347.64|17347.64|17347.64|17347.64|17320.63|17320.63|0
1591195500000|2020-06-03 14:45:00|17350.48|17350.48|17371.95|17371.95|17374.71|17374.71|17349.4|17349.4|0
1591195800000|2020-06-03 14:50:00|17373.79|17373.79|17326.6|17326.6|17381.07|17381.07|17322.89|17322.89|0
1591196100000|2020-06-03 14:55:00|17320.93|17320.93|17304.38|17304.38|17341.36|17341.36|17304.38|17304.38|0
1591196400000|2020-06-03 15:00:00|17303.47|17303.47|17340.68|17340.68|17349.2|17349.2|17293.48|17293.48|0
1591196700000|2020-06-03 15:05:00|17344.24|17344.24|17366.1|17366.1|17366.1|17366.1|17344.24|17344.24|0
1591197000000|2020-06-03 15:10:00|17365.39|17365.39|17380.19|17380.19|17385.2|17385.2|17361.8|17361.8|0
1591197300000|2020-06-03 15:15:00|17378.3|17378.3|17364.72|17364.72|17397.15|17397.15|17364.53|17364.53|0
1591197600000|2020-06-03 15:20:00|17365|17365|17345.87|17345.87|17366.39|17366.39|17331.63|17331.63|0
1591197900000|2020-06-03 15:25:00|17351.54|17351.54|17341.21|17341.21|17361.92|17361.92|17327.48|17327.48|0
1591254900000|2020-06-04 07:15:00|17315.3|17315.3|17303.82|17303.82|17340.03|17340.03|17297.45|17297.45|0
1591255200000|2020-06-04 07:20:00|17303.55|17303.55|17299.86|17299.86|17317.62|17317.62|17276.27|17276.27|0
1591255500000|2020-06-04 07:25:00|17298.54|17298.54|17323.04|17323.04|17357.99|17357.99|17297.12|17297.12|0
1591255800000|2020-06-04 07:30:00|17322.48|17322.48|17355.23|17355.23|17355.23|17355.23|17297.23|17297.23|0
1591256100000|2020-06-04 07:35:00|17355.68|17355.68|17367.25|17367.25|17385.77|17385.77|17354.1|17354.1|0
1591256400000|2020-06-04 07:40:00|17366.65|17366.65|17345.23|17345.23|17373.34|17373.34|17344.7|17344.7|0
1591256700000|2020-06-04 07:45:00|17344.52|17344.52|17397.22|17397.22|17405.93|17405.93|17344.07|17344.07|0
1591257000000|2020-06-04 07:50:00|17397.43|17397.43|17392.16|17392.16|17398.96|17398.96|17386.42|17386.42|0
1591257300000|2020-06-04 07:55:00|17392.53|17392.53|17400.26|17400.26|17412.71|17412.71|17380.49|17380.49|0
1591257600000|2020-06-04 08:00:00|17398.79|17398.79|17378.26|17378.26|17398.79|17398.79|17370.45|17370.45|0
1591257900000|2020-06-04 08:05:00|17377.96|17377.96|17404.72|17404.72|17413.68|17413.68|17377.96|17377.96|0
1591258200000|2020-06-04 08:10:00|17404.36|17404.36|17380|17380|17404.36|17404.36|17379.09|17379.09|0
1591258500000|2020-06-04 08:15:00|17379.72|17379.72|17364.67|17364.67|17393.89|17393.89|17363.38|17363.38|0
1591258800000|2020-06-04 08:20:00|17363.94|17363.94|17366.91|17366.91|17366.91|17366.91|17353.9|17353.9|0
1591259100000|2020-06-04 08:25:00|17367.7|17367.7|17355.09|17355.09|17375.32|17375.32|17346.29|17346.29|0
1591259400000|2020-06-04 08:30:00|17353.98|17353.98|17348.04|17348.04|17369.55|17369.55|17347.06|17347.06|0
1591259700000|2020-06-04 08:35:00|17347.13|17347.13|17327.75|17327.75|17356.99|17356.99|17324.91|17324.91|0
1591260000000|2020-06-04 08:40:00|17330.59|17330.59|17369.39|17369.39|17373.11|17373.11|17329.12|17329.12|0
1591260300000|2020-06-04 08:45:00|17368.99|17368.99|17340.31|17340.31|17371.91|17371.91|17340.31|17340.31|0
1591260600000|2020-06-04 08:50:00|17345.99|17345.99|17322.84|17322.84|17361.51|17361.51|17322.84|17322.84|0
1591260900000|2020-06-04 08:55:00|17325.68|17325.68|17321.56|17321.56|17332.63|17332.63|17320.44|17320.44|0
1591261200000|2020-06-04 09:00:00|17322.35|17322.35|17329.26|17329.26|17333.85|17333.85|17318.59|17318.59|0
1591261500000|2020-06-04 09:05:00|17329.5|17329.5|17327.13|17327.13|17347.23|17347.23|17325.04|17325.04|0
1591261800000|2020-06-04 09:10:00|17324.29|17324.29|17331.34|17331.34|17334.47|17334.47|17317.65|17317.65|0
1591262100000|2020-06-04 09:15:00|17330.62|17330.62|17334.04|17334.04|17334.44|17334.44|17319.79|17319.79|0
1591262400000|2020-06-04 09:20:00|17332.94|17332.94|17310.09|17310.09|17332.94|17332.94|17308.76|17308.76|0
1591262700000|2020-06-04 09:25:00|17308.27|17308.27|17313.7|17313.7|17316.39|17316.39|17296.45|17296.45|0
1591263000000|2020-06-04 09:30:00|17314.1|17314.1|17331.63|17331.63|17331.63|17331.63|17308.43|17308.43|0
1591263300000|2020-06-04 09:35:00|17331.93|17331.93|17324.3|17324.3|17339.51|17339.51|17321.2|17321.2|0
1591263600000|2020-06-04 09:40:00|17326.64|17326.64|17313.44|17313.44|17339.27|17339.27|17310.6|17310.6|0
1591263900000|2020-06-04 09:45:00|17313.2|17313.2|17301.25|17301.25|17313.2|17313.2|17297.1|17297.1|0
1591264200000|2020-06-04 09:50:00|17300.79|17300.79|17293.96|17293.96|17301.72|17301.72|17283.74|17283.74|0
1591264500000|2020-06-04 09:55:00|17294.49|17294.49|17301.78|17301.78|17315.28|17315.28|17285.59|17285.59|0
1591264800000|2020-06-04 10:00:00|17302.03|17302.03|17314.23|17314.23|17314.23|17314.23|17292.24|17292.24|0
1591265100000|2020-06-04 10:05:00|17314.5|17314.5|17303.52|17303.52|17318.67|17318.67|17298.8|17298.8|0
1591265400000|2020-06-04 10:10:00|17303.72|17303.72|17299.1|17299.1|17309.56|17309.56|17292.62|17292.62|0
1591265700000|2020-06-04 10:15:00|17296.26|17296.26|17324.48|17324.48|17325.19|17325.19|17296.26|17296.26|0
1591266000000|2020-06-04 10:20:00|17325.1|17325.1|17331.25|17331.25|17342.09|17342.09|17324.29|17324.29|0
1591266300000|2020-06-04 10:25:00|17331.7|17331.7|17330.4|17330.4|17336.57|17336.57|17321.28|17321.28|0
1591266600000|2020-06-04 10:30:00|17330.64|17330.64|17355.79|17355.79|17355.79|17355.79|17328.33|17328.33|0
1591266900000|2020-06-04 10:35:00|17357.16|17357.16|17350.59|17350.59|17371.53|17371.53|17347.4|17347.4|0
1591267200000|2020-06-04 10:40:00|17351.15|17351.15|17347.11|17347.11|17358.64|17358.64|17338.38|17338.38|0
1591267500000|2020-06-04 10:45:00|17346.5|17346.5|17330.69|17330.69|17346.85|17346.85|17323.19|17323.19|0
1591267800000|2020-06-04 10:50:00|17330.79|17330.79|17317.33|17317.33|17332.32|17332.32|17311.36|17311.36|0
1591268100000|2020-06-04 10:55:00|17317.09|17317.09|17319.03|17319.03|17322.07|17322.07|17311.22|17311.22|0
1591268400000|2020-06-04 11:00:00|17319.75|17319.75|17302.6|17302.6|17323.27|17323.27|17293.81|17293.81|0
1591268700000|2020-06-04 11:05:00|17296.93|17296.93|17301.33|17301.33|17309.21|17309.21|17294.5|17294.5|0
1591269000000|2020-06-04 11:10:00|17302.05|17302.05|17250.16|17250.16|17302.76|17302.76|17243.86|17243.86|0
1591269300000|2020-06-04 11:15:00|17249.7|17249.7|17249.57|17249.57|17255|17255|17247.69|17247.69|0
1591269600000|2020-06-04 11:20:00|17252.41|17252.41|17264.58|17264.58|17280.06|17280.06|17247.57|17247.57|0
1591269900000|2020-06-04 11:25:00|17264.86|17264.86|17291.71|17291.71|17301.46|17301.46|17264.86|17264.86|0
1591270200000|2020-06-04 11:30:00|17292.08|17292.08|17295.64|17295.64|17302.25|17302.25|17292.08|17292.08|0
1591270500000|2020-06-04 11:35:00|17296.74|17296.74|17293.63|17293.63|17299.98|17299.98|17291.24|17291.24|0
1591270800000|2020-06-04 11:40:00|17294.09|17294.09|17263.27|17263.27|17294.54|17294.54|17263.27|17263.27|0
1591271100000|2020-06-04 11:45:00|17266.11|17266.11|17315.48|17315.48|17336.02|17336.02|17266.11|17266.11|0
1591271400000|2020-06-04 11:50:00|17309.81|17309.81|17337.26|17337.26|17338.37|17338.37|17295.75|17295.75|0
1591271700000|2020-06-04 11:55:00|17336.99|17336.99|17310.15|17310.15|17336.99|17336.99|17310.1|17310.1|0
1591272000000|2020-06-04 12:00:00|17305.74|17305.74|17309.75|17309.75|17322.32|17322.32|17289.88|17289.88|0
1591272300000|2020-06-04 12:05:00|17312.59|17312.59|17323.65|17323.65|17325.78|17325.78|17308.84|17308.84|0
1591272600000|2020-06-04 12:10:00|17324.14|17324.14|17280.31|17280.31|17324.14|17324.14|17272.1|17272.1|0
1591272900000|2020-06-04 12:15:00|17274.64|17274.64|17243.81|17243.81|17284.04|17284.04|17242.9|17242.9|0
1591273200000|2020-06-04 12:20:00|17244.05|17244.05|17234.02|17234.02|17247.79|17247.79|17222.31|17222.31|0
1591273500000|2020-06-04 12:25:00|17233.78|17233.78|17208.89|17208.89|17237.92|17237.92|17203.88|17203.88|0
1591273800000|2020-06-04 12:30:00|17209.42|17209.42|17186.44|17186.44|17209.42|17209.42|17181.77|17181.77|0
1591274100000|2020-06-04 12:35:00|17185.64|17185.64|17177.7|17177.7|17199.4|17199.4|17172.33|17172.33|0
1591274400000|2020-06-04 12:40:00|17174.86|17174.86|17172.42|17172.42|17186.14|17186.14|17150.29|17150.29|0
1591274700000|2020-06-04 12:45:00|17171.7|17171.7|17169.62|17169.62|17181.32|17181.32|17165.08|17165.08|0
1591275000000|2020-06-04 12:50:00|17171.19|17171.19|17177.35|17177.35|17180.37|17180.37|17139.23|17139.23|0
1591275300000|2020-06-04 12:55:00|17177.09|17177.09|17159.83|17159.83|17181.64|17181.64|17158.9|17158.9|0
1591275600000|2020-06-04 13:00:00|17159.1|17159.1|17164.88|17164.88|17165.87|17165.87|17149.74|17149.74|0
1591275900000|2020-06-04 13:05:00|17165.19|17165.19|17147.19|17147.19|17173.29|17173.29|17147.13|17147.13|0
1591276200000|2020-06-04 13:10:00|17147.39|17147.39|17167.33|17167.33|17177.97|17177.97|17145.39|17145.39|0
1591276500000|2020-06-04 13:15:00|17167.86|17167.86|17197.75|17197.75|17197.75|17197.75|17155.57|17155.57|0
1591276800000|2020-06-04 13:20:00|17194.33|17194.33|17190.19|17190.19|17194.33|17194.33|17172.45|17172.45|0
1591277100000|2020-06-04 13:25:00|17189.74|17189.74|17174.21|17174.21|17201.5|17201.5|17162.21|17162.21|0
1591277400000|2020-06-04 13:30:00|17173.98|17173.98|17204.26|17204.26|17216.85|17216.85|17168.73|17168.73|0
1591277700000|2020-06-04 13:35:00|17204.54|17204.54|17214.85|17214.85|17223.04|17223.04|17191.33|17191.33|0
1591278000000|2020-06-04 13:40:00|17214.48|17214.48|17230.78|17230.78|17231.4|17231.4|17207.62|17207.62|0
1591278300000|2020-06-04 13:45:00|17231.02|17231.02|17226.98|17226.98|17234.62|17234.62|17200.9|17200.9|0
1591278600000|2020-06-04 13:50:00|17226.52|17226.52|17285.65|17285.65|17285.65|17285.65|17205.35|17205.35|0
1591278900000|2020-06-04 13:55:00|17284.91|17284.91|17276|17276|17306.72|17306.72|17274.8|17274.8|0
1591279200000|2020-06-04 14:00:00|17270.32|17270.32|17264.06|17264.06|17288.49|17288.49|17264.06|17264.06|0
1591279500000|2020-06-04 14:05:00|17264.51|17264.51|17282.16|17282.16|17288.75|17288.75|17261.26|17261.26|0
1591279800000|2020-06-04 14:10:00|17281.6|17281.6|17271.86|17271.86|17281.6|17281.6|17257.36|17257.36|0
1591280100000|2020-06-04 14:15:00|17272.32|17272.32|17235.33|17235.33|17286.49|17286.49|17232.31|17232.31|0
1591280400000|2020-06-04 14:20:00|17232.49|17232.49|17231.32|17231.32|17241.46|17241.46|17229.66|17229.66|0
1591280700000|2020-06-04 14:25:00|17231.05|17231.05|17234.5|17234.5|17239.09|17239.09|17216.96|17216.96|0
1591281000000|2020-06-04 14:30:00|17234.76|17234.76|17250.82|17250.82|17260.07|17260.07|17227.35|17227.35|0
1591281300000|2020-06-04 14:35:00|17250.36|17250.36|17241.56|17241.56|17257.42|17257.42|17238.73|17238.73|0
1591281600000|2020-06-04 14:40:00|17235.89|17235.89|17259.34|17259.34|17264.54|17264.54|17217.94|17217.94|0
1591281900000|2020-06-04 14:45:00|17259.46|17259.46|17253.35|17253.35|17265.42|17265.42|17243.29|17243.29|0
1591282200000|2020-06-04 14:50:00|17253.63|17253.63|17267.01|17267.01|17268.35|17268.35|17245.92|17245.92|0
1591282500000|2020-06-04 14:55:00|17268.38|17268.38|17221.24|17221.24|17268.38|17268.38|17221.24|17221.24|0
1591282800000|2020-06-04 15:00:00|17221.5|17221.5|17224.87|17224.87|17245.84|17245.84|17219.58|17219.58|0
1591283100000|2020-06-04 15:05:00|17224.41|17224.41|17220.11|17220.11|17227.93|17227.93|17194.48|17194.48|0
1591283400000|2020-06-04 15:10:00|17223.32|17223.32|17228.67|17228.67|17236.96|17236.96|17210.92|17210.92|0
1591283700000|2020-06-04 15:15:00|17227.95|17227.95|17236.07|17236.07|17250.51|17250.51|17221.44|17221.44|0
1591284000000|2020-06-04 15:20:00|17235.54|17235.54|17207.86|17207.86|17240.36|17240.36|17204.59|17204.59|0
1591284300000|2020-06-04 15:25:00|17207.58|17207.58|17224.93|17224.93|17229.63|17229.63|17187.28|17187.28|0
1591341300000|2020-06-05 07:15:00|17318.58|17318.58|17349.99|17349.99|17351.5|17351.5|17315.5|17315.5|0
1591341600000|2020-06-05 07:20:00|17349.87|17349.87|17381.84|17381.84|17397.3|17397.3|17339.29|17339.29|0
1591341900000|2020-06-05 07:25:00|17382.1|17382.1|17403.86|17403.86|17403.86|17403.86|17357.15|17357.15|0
1591342200000|2020-06-05 07:30:00|17401.02|17401.02|17396.87|17396.87|17403.86|17403.86|17376.8|17376.8|0
1591342500000|2020-06-05 07:35:00|17395.77|17395.77|17399.48|17399.48|17411.55|17411.55|17377.44|17377.44|0
1591342800000|2020-06-05 07:40:00|17400.25|17400.25|17424.11|17424.11|17431.05|17431.05|17396.07|17396.07|0
1591343100000|2020-06-05 07:45:00|17426.1|17426.1|17443.33|17443.33|17450.05|17450.05|17425.38|17425.38|0
1591343400000|2020-06-05 07:50:00|17443.06|17443.06|17408.03|17408.03|17444.17|17444.17|17394.83|17394.83|0
1591343700000|2020-06-05 07:55:00|17410.86|17410.86|17413.13|17413.13|17433.58|17433.58|17409.24|17409.24|0
1591344000000|2020-06-05 08:00:00|17411.29|17411.29|17421.63|17421.63|17441.71|17441.71|17403.64|17403.64|0
1591344300000|2020-06-05 08:05:00|17421.15|17421.15|17360.95|17360.95|17422.25|17422.25|17348.56|17348.56|0
1591344600000|2020-06-05 08:10:00|17361.86|17361.86|17374|17374|17402.87|17402.87|17351.19|17351.19|0
1591344900000|2020-06-05 08:15:00|17374.6|17374.6|17387.44|17387.44|17389.42|17389.42|17370.97|17370.97|0
1591345200000|2020-06-05 08:20:00|17390.27|17390.27|17364.57|17364.57|17393.43|17393.43|17364.57|17364.57|0
1591345500000|2020-06-05 08:25:00|17363.6|17363.6|17358.06|17358.06|17370.91|17370.91|17355.68|17355.68|0
1591345800000|2020-06-05 08:30:00|17357.32|17357.32|17367.6|17367.6|17368.07|17368.07|17355.65|17355.65|0
1591346100000|2020-06-05 08:35:00|17373.28|17373.28|17361.09|17361.09|17377.97|17377.97|17348.19|17348.19|0
1591346400000|2020-06-05 08:40:00|17363.93|17363.93|17367.36|17367.36|17367.36|17367.36|17336.55|17336.55|0
1591346700000|2020-06-05 08:45:00|17366.65|17366.65|17374.84|17374.84|17380.81|17380.81|17366.65|17366.65|0
1591347000000|2020-06-05 08:50:00|17374.13|17374.13|17363.17|17363.17|17383.02|17383.02|17343.88|17343.88|0
1591347300000|2020-06-05 08:55:00|17363.42|17363.42|17369.17|17369.17|17370.44|17370.44|17360.58|17360.58|0
1591347600000|2020-06-05 09:00:00|17370.65|17370.65|17389.51|17389.51|17389.51|17389.51|17357.15|17357.15|0
1591347900000|2020-06-05 09:05:00|17391.06|17391.06|17404.72|17404.72|17404.72|17404.72|17389.05|17389.05|0
1591348200000|2020-06-05 09:10:00|17405.12|17405.12|17401.87|17401.87|17413.44|17413.44|17398.29|17398.29|0
1591348500000|2020-06-05 09:15:00|17402.59|17402.59|17389.93|17389.93|17406.27|17406.27|17388.99|17388.99|0
1591348800000|2020-06-05 09:20:00|17385.97|17385.97|17334.5|17334.5|17387.4|17387.4|17334.5|17334.5|0
1591349100000|2020-06-05 09:25:00|17330.55|17330.55|17309.24|17309.24|17330.55|17330.55|17304.8|17304.8|0
1591349400000|2020-06-05 09:30:00|17309.49|17309.49|17308.11|17308.11|17309.85|17309.85|17283.94|17283.94|0
1591349700000|2020-06-05 09:35:00|17307.28|17307.28|17325.41|17325.41|17325.41|17325.41|17294.86|17294.86|0
1591350000000|2020-06-05 09:40:00|17326.18|17326.18|17312.43|17312.43|17344.32|17344.32|17312.43|17312.43|0
1591350300000|2020-06-05 09:45:00|17311.72|17311.72|17309.41|17309.41|17315.76|17315.76|17291.27|17291.27|0
1591350600000|2020-06-05 09:50:00|17308.5|17308.5|17310.27|17310.27|17320.1|17320.1|17301|17301|0
1591350900000|2020-06-05 09:55:00|17307.43|17307.43|17294.89|17294.89|17309.3|17309.3|17289.74|17289.74|0
1591351200000|2020-06-05 10:00:00|17297.73|17297.73|17270.84|17270.84|17299.18|17299.18|17266.77|17266.77|0
1591351500000|2020-06-05 10:05:00|17271.57|17271.57|17255.06|17255.06|17282.3|17282.3|17252.23|17252.23|0
1591351800000|2020-06-05 10:10:00|17252.23|17252.23|17258.37|17258.37|17264.76|17264.76|17251.47|17251.47|0
1591352100000|2020-06-05 10:15:00|17259.09|17259.09|17243.9|17243.9|17264.76|17264.76|17238.21|17238.21|0
1591352400000|2020-06-05 10:20:00|17243.99|17243.99|17251.87|17251.87|17258.56|17258.56|17243.99|17243.99|0
1591352700000|2020-06-05 10:25:00|17252.27|17252.27|17236.46|17236.46|17258.3|17258.3|17234.13|17234.13|0
1591353000000|2020-06-05 10:30:00|17235.91|17235.91|17224.2|17224.2|17242.14|17242.14|17217.74|17217.74|0
1591353300000|2020-06-05 10:35:00|17223.48|17223.48|17220.14|17220.14|17230.05|17230.05|17212.68|17212.68|0
1591353600000|2020-06-05 10:40:00|17220.59|17220.59|17239.37|17239.37|17239.37|17239.37|17209.49|17209.49|0
1591353900000|2020-06-05 10:45:00|17239.74|17239.74|17253.05|17253.05|17260.87|17260.87|17238.89|17238.89|0
1591354200000|2020-06-05 10:50:00|17253.76|17253.76|17257.53|17257.53|17265.51|17265.51|17228.82|17228.82|0
1591354500000|2020-06-05 10:55:00|17257.9|17257.9|17264.58|17264.58|17269.5|17269.5|17239.99|17239.99|0
1591354800000|2020-06-05 11:00:00|17265.32|17265.32|17252.8|17252.8|17275.1|17275.1|17241.7|17241.7|0
1591355100000|2020-06-05 11:05:00|17253.52|17253.52|17259.92|17259.92|17261.86|17261.86|17250.27|17250.27|0
1591355400000|2020-06-05 11:10:00|17260.63|17260.63|17245.71|17245.71|17260.63|17260.63|17244.95|17244.95|0
1591355700000|2020-06-05 11:15:00|17246.17|17246.17|17243.92|17243.92|17250.33|17250.33|17241.81|17241.81|0
1591356000000|2020-06-05 11:20:00|17243.21|17243.21|17256.91|17256.91|17263.32|17263.32|17243.21|17243.21|0
1591356300000|2020-06-05 11:25:00|17259.75|17259.75|17258.19|17258.19|17269.54|17269.54|17246.98|17246.98|0
1591356600000|2020-06-05 11:30:00|17256.72|17256.72|17225.06|17225.06|17256.72|17256.72|17225.06|17225.06|0
1591356900000|2020-06-05 11:35:00|17227.9|17227.9|17201.42|17201.42|17229.36|17229.36|17201.42|17201.42|0
1591357200000|2020-06-05 11:40:00|17200.69|17200.69|17188.63|17188.63|17200.69|17200.69|17185.07|17185.07|0
1591357500000|2020-06-05 11:45:00|17190.06|17190.06|17194.97|17194.97|17200.09|17200.09|17190.06|17190.06|0
1591357800000|2020-06-05 11:50:00|17195.53|17195.53|17182.57|17182.57|17198.95|17198.95|17180.22|17180.22|0
1591358100000|2020-06-05 11:55:00|17182.17|17182.17|17165.59|17165.59|17184.33|17184.33|17164.77|17164.77|0
1591358400000|2020-06-05 12:00:00|17165.1|17165.1|17116.23|17116.23|17165.56|17165.56|17105.68|17105.68|0
1591358700000|2020-06-05 12:05:00|17115.52|17115.52|17134.51|17134.51|17144.98|17144.98|17115.52|17115.52|0
1591359000000|2020-06-05 12:10:00|17134.39|17134.39|17152.44|17152.44|17154.86|17154.86|17124.72|17124.72|0
1591359300000|2020-06-05 12:15:00|17153.16|17153.16|17135.51|17135.51|17158.6|17158.6|17131.31|17131.31|0
1591359600000|2020-06-05 12:20:00|17134.79|17134.79|17132.42|17132.42|17139.41|17139.41|17129.02|17129.02|0
1591359900000|2020-06-05 12:25:00|17132.79|17132.79|17140.57|17140.57|17152.8|17152.8|17125.26|17125.26|0
1591360200000|2020-06-05 12:30:00|17141.63|17141.63|17183.9|17183.9|17183.9|17183.9|17141.26|17141.26|0
1591360500000|2020-06-05 12:35:00|17181.06|17181.06|17205.61|17205.61|17209.77|17209.77|17177.06|17177.06|0
1591360800000|2020-06-05 12:40:00|17205.24|17205.24|17212.83|17212.83|17223.26|17223.26|17202.4|17202.4|0
1591361100000|2020-06-05 12:45:00|17207.15|17207.15|17196.8|17196.8|17215.08|17215.08|17195.07|17195.07|0
1591361400000|2020-06-05 12:50:00|17196.08|17196.08|17196.67|17196.67|17198.79|17198.79|17178.15|17178.15|0
1591361700000|2020-06-05 12:55:00|17196.91|17196.91|17221.1|17221.1|17223.66|17223.66|17183.73|17183.73|0
1591362000000|2020-06-05 13:00:00|17222.01|17222.01|17216.64|17216.64|17225.76|17225.76|17212.4|17212.4|0
1591362300000|2020-06-05 13:05:00|17215.92|17215.92|17235.6|17235.6|17244.16|17244.16|17209.06|17209.06|0
1591362600000|2020-06-05 13:10:00|17234.89|17234.89|17246.29|17246.29|17246.29|17246.29|17227.59|17227.59|0
1591362900000|2020-06-05 13:15:00|17249.13|17249.13|17238.74|17238.74|17257.24|17257.24|17224.26|17224.26|0
1591363200000|2020-06-05 13:20:00|17238.14|17238.14|17245.85|17245.85|17247.88|17247.88|17230.78|17230.78|0
1591363500000|2020-06-05 13:25:00|17247.04|17247.04|17237.13|17237.13|17249.88|17249.88|17228.02|17228.02|0
1591363800000|2020-06-05 13:30:00|17236.41|17236.41|17152.22|17152.22|17236.41|17236.41|17152.22|17152.22|0
1591364100000|2020-06-05 13:35:00|17157.89|17157.89|17163.47|17163.47|17187.04|17187.04|17151.7|17151.7|0
1591364400000|2020-06-05 13:40:00|17166.31|17166.31|17190.65|17190.65|17191.8|17191.8|17166.31|17166.31|0
1591364700000|2020-06-05 13:45:00|17190.9|17190.9|17163.68|17163.68|17200.82|17200.82|17155.42|17155.42|0
1591365000000|2020-06-05 13:50:00|17158|17158|17196.1|17196.1|17197.46|17197.46|17158|17158|0
1591365300000|2020-06-05 13:55:00|17198.93|17198.93|17211.7|17211.7|17218.56|17218.56|17189.2|17189.2|0
1591365600000|2020-06-05 14:00:00|17212.8|17212.8|17198.04|17198.04|17233.37|17233.37|17197.77|17197.77|0
1591365900000|2020-06-05 14:05:00|17200.87|17200.87|17186.87|17186.87|17210.62|17210.62|17184.04|17184.04|0
1591366200000|2020-06-05 14:10:00|17187.57|17187.57|17218.22|17218.22|17218.22|17218.22|17179.38|17179.38|0
1591366500000|2020-06-05 14:15:00|17218.02|17218.02|17193.65|17193.65|17218.02|17218.02|17186.86|17186.86|0
1591366800000|2020-06-05 14:20:00|17196.48|17196.48|17216.48|17216.48|17219.32|17219.32|17174.78|17174.78|0
1591367100000|2020-06-05 14:25:00|17216.75|17216.75|17218.61|17218.61|17224.38|17224.38|17204.88|17204.88|0
1591367400000|2020-06-05 14:30:00|17218.35|17218.35|17223.94|17223.94|17227.74|17227.74|17206.3|17206.3|0
1591367700000|2020-06-05 14:35:00|17223.42|17223.42|17206.48|17206.48|17229.14|17229.14|17198.16|17198.16|0
1591368000000|2020-06-05 14:40:00|17203.38|17203.38|17159.61|17159.61|17203.38|17203.38|17159.61|17159.61|0
1591368300000|2020-06-05 14:45:00|17159.98|17159.98|17159.95|17159.95|17162.04|17162.04|17139.5|17139.5|0
1591368600000|2020-06-05 14:50:00|17160.2|17160.2|17128.63|17128.63|17161.17|17161.17|17119.74|17119.74|0
1591368900000|2020-06-05 14:55:00|17125.79|17125.79|17163.43|17163.43|17163.43|17163.43|17117.32|17117.32|0
1591369200000|2020-06-05 15:00:00|17163.63|17163.63|17212.04|17212.04|17212.5|17212.5|17141.63|17141.63|0
1591369500000|2020-06-05 15:05:00|17211.49|17211.49|17199.71|17199.71|17229.24|17229.24|17181.57|17181.57|0
1591369800000|2020-06-05 15:10:00|17199.51|17199.51|17238.6|17238.6|17240.52|17240.52|17199.31|17199.31|0
1591370100000|2020-06-05 15:15:00|17239.05|17239.05|17217.66|17217.66|17271.82|17271.82|17216.51|17216.51|0
1591370400000|2020-06-05 15:20:00|17217.86|17217.86|17216.75|17216.75|17225.44|17225.44|17209.12|17209.12|0
1591370700000|2020-06-05 15:25:00|17217.49|17217.49|17242.24|17242.24|17261.65|17261.65|17209.93|17209.93|0
1591600500000|2020-06-08 07:15:00|17083.11|17083.11|17143.33|17143.33|17143.33|17143.33|17078.26|17078.26|0
1591600800000|2020-06-08 07:20:00|17147.03|17147.03|17212.95|17212.95|17215.75|17215.75|17147.03|17147.03|0
1591601100000|2020-06-08 07:25:00|17212.59|17212.59|17190.46|17190.46|17217.14|17217.14|17173.87|17173.87|0
1591601400000|2020-06-08 07:30:00|17193.29|17193.29|17212.61|17212.61|17229.72|17229.72|17193.29|17193.29|0
1591601700000|2020-06-08 07:35:00|17212.73|17212.73|17232.51|17232.51|17244.56|17244.56|17212.61|17212.61|0
1591602000000|2020-06-08 07:40:00|17231.04|17231.04|17249.61|17249.61|17255.22|17255.22|17223.95|17223.95|0
1591602300000|2020-06-08 07:45:00|17246.78|17246.78|17223.84|17223.84|17253.94|17253.94|17219.09|17219.09|0
1591602600000|2020-06-08 07:50:00|17225.73|17225.73|17252.45|17252.45|17255.29|17255.29|17211.16|17211.16|0
1591602900000|2020-06-08 07:55:00|17253.17|17253.17|17225.96|17225.96|17258.84|17258.84|17224.53|17224.53|0
1591603200000|2020-06-08 08:00:00|17228.79|17228.79|17265.53|17265.53|17267.65|17267.65|17228.79|17228.79|0
1591603500000|2020-06-08 08:05:00|17262.7|17262.7|17308.32|17308.32|17309.04|17309.04|17250.38|17250.38|0
1591603800000|2020-06-08 08:10:00|17302.65|17302.65|17281.82|17281.82|17302.65|17302.65|17279.31|17279.31|0
1591604100000|2020-06-08 08:15:00|17282.06|17282.06|17293.89|17293.89|17293.89|17293.89|17278.4|17278.4|0
1591604400000|2020-06-08 08:20:00|17294.62|17294.62|17289.34|17289.34|17300.27|17300.27|17288.41|17288.41|0
1591604700000|2020-06-08 08:25:00|17286.5|17286.5|17330.93|17330.93|17330.93|17330.93|17286.5|17286.5|0
1591605000000|2020-06-08 08:30:00|17333.01|17333.01|17373.14|17373.14|17374.06|17374.06|17328.52|17328.52|0
1591605300000|2020-06-08 08:35:00|17374.97|17374.97|17370.87|17370.87|17389.55|17389.55|17369.41|17369.41|0
1591605600000|2020-06-08 08:40:00|17368.04|17368.04|17382.2|17382.2|17397.86|17397.86|17368.04|17368.04|0
1591605900000|2020-06-08 08:45:00|17383.31|17383.31|17414.76|17414.76|17414.76|17414.76|17383.01|17383.01|0
1591606200000|2020-06-08 08:50:00|17414.48|17414.48|17406.75|17406.75|17430.45|17430.45|17393.26|17393.26|0
1591606500000|2020-06-08 08:55:00|17409.59|17409.59|17402.88|17402.88|17414.91|17414.91|17397.01|17397.01|0
1591606800000|2020-06-08 09:00:00|17403.28|17403.28|17403.06|17403.06|17416.45|17416.45|17394.1|17394.1|0
1591607100000|2020-06-08 09:05:00|17402.82|17402.82|17425.08|17425.08|17428.86|17428.86|17390.38|17390.38|0
1591607400000|2020-06-08 09:10:00|17425.27|17425.27|17406.33|17406.33|17439.71|17439.71|17404.26|17404.26|0
1591607700000|2020-06-08 09:15:00|17404.18|17404.18|17394.94|17394.94|17423.35|17423.35|17386.14|17386.14|0
1591608000000|2020-06-08 09:20:00|17394.66|17394.66|17331.55|17331.55|17394.66|17394.66|17328.71|17328.71|0
1591608300000|2020-06-08 09:25:00|17331.31|17331.31|17368.83|17368.83|17370.56|17370.56|17322.1|17322.1|0
1591608600000|2020-06-08 09:30:00|17371.67|17371.67|17412.71|17412.71|17412.71|17412.71|17359.1|17359.1|0
1591608900000|2020-06-08 09:35:00|17413.27|17413.27|17384.77|17384.77|17418.1|17418.1|17380.04|17380.04|0
1591609200000|2020-06-08 09:40:00|17384.49|17384.49|17378.22|17378.22|17386.11|17386.11|17372.57|17372.57|0
1591609500000|2020-06-08 09:45:00|17379.13|17379.13|17372.76|17372.76|17395.79|17395.79|17370.71|17370.71|0
1591609800000|2020-06-08 09:50:00|17372.23|17372.23|17354.61|17354.61|17372.56|17372.56|17350.27|17350.27|0
1591610100000|2020-06-08 09:55:00|17354.25|17354.25|17350.52|17350.52|17355.32|17355.32|17336.62|17336.62|0
1591610400000|2020-06-08 10:00:00|17350.64|17350.64|17360.82|17360.82|17379.66|17379.66|17341.52|17341.52|0
1591610700000|2020-06-08 10:05:00|17360.33|17360.33|17344.67|17344.67|17360.33|17360.33|17333.43|17333.43|0
1591611000000|2020-06-08 10:10:00|17345.38|17345.38|17321.41|17321.41|17346.44|17346.44|17310.51|17310.51|0
1591611300000|2020-06-08 10:15:00|17321.78|17321.78|17323|17323|17332.5|17332.5|17316.07|17316.07|0
1591611600000|2020-06-08 10:20:00|17323.73|17323.73|17356.2|17356.2|17358.28|17358.28|17323.73|17323.73|0
1591611900000|2020-06-08 10:25:00|17356.48|17356.48|17333.4|17333.4|17362.98|17362.98|17321.49|17321.49|0
1591612200000|2020-06-08 10:30:00|17333.66|17333.66|17335.46|17335.46|17339.39|17339.39|17326.92|17326.92|0
1591612500000|2020-06-08 10:35:00|17335.58|17335.58|17343.02|17343.02|17343.02|17343.02|17321.33|17321.33|0
1591612800000|2020-06-08 10:40:00|17343.55|17343.55|17352.86|17352.86|17352.86|17352.86|17333.43|17333.43|0
1591613100000|2020-06-08 10:45:00|17354.68|17354.68|17322.77|17322.77|17357.01|17357.01|17322.77|17322.77|0
1591613400000|2020-06-08 10:50:00|17325.34|17325.34|17318.65|17318.65|17334.58|17334.58|17318.65|17318.65|0
1591613700000|2020-06-08 10:55:00|17321.48|17321.48|17310.18|17310.18|17333.41|17333.41|17310.18|17310.18|0
1591614000000|2020-06-08 11:00:00|17311.29|17311.29|17350.29|17350.29|17353.12|17353.12|17311.29|17311.29|0
1591614300000|2020-06-08 11:05:00|17351.02|17351.02|17336.81|17336.81|17351.02|17351.02|17327.33|17327.33|0
1591614600000|2020-06-08 11:10:00|17335.97|17335.97|17310.6|17310.6|17338.41|17338.41|17298.79|17298.79|0
1591614900000|2020-06-08 11:15:00|17310.48|17310.48|17345.88|17345.88|17345.88|17345.88|17307.52|17307.52|0
1591615200000|2020-06-08 11:20:00|17345.76|17345.76|17358.93|17358.93|17363.28|17363.28|17339.37|17339.37|0
1591615500000|2020-06-08 11:25:00|17359.65|17359.65|17362.45|17362.45|17365.23|17365.23|17342.22|17342.22|0
1591615800000|2020-06-08 11:30:00|17362.91|17362.91|17352.14|17352.14|17366.66|17366.66|17352.14|17352.14|0
1591616100000|2020-06-08 11:35:00|17349.28|17349.28|17336.18|17336.18|17349.28|17349.28|17336.18|17336.18|0
1591616400000|2020-06-08 11:40:00|17339.01|17339.01|17330.97|17330.97|17339.01|17339.01|17324.48|17324.48|0
1591616700000|2020-06-08 11:45:00|17331.23|17331.23|17331.2|17331.2|17339.46|17339.46|17328.79|17328.79|0
1591617000000|2020-06-08 11:50:00|17334.03|17334.03|17338.85|17338.85|17341.68|17341.68|17312.12|17312.12|0
1591617300000|2020-06-08 11:55:00|17338.48|17338.48|17341.48|17341.48|17347.74|17347.74|17334.35|17334.35|0
1591617600000|2020-06-08 12:00:00|17341.11|17341.11|17329.87|17329.87|17351.7|17351.7|17329.87|17329.87|0
1591617900000|2020-06-08 12:05:00|17330.24|17330.24|17315.46|17315.46|17332.46|17332.46|17304.94|17304.94|0
1591618200000|2020-06-08 12:10:00|17316.52|17316.52|17299.73|17299.73|17318.4|17318.4|17294.91|17294.91|0
1591618500000|2020-06-08 12:15:00|17298.94|17298.94|17319.04|17319.04|17319.04|17319.04|17297.38|17297.38|0
1591618800000|2020-06-08 12:20:00|17324.72|17324.72|17340.4|17340.4|17363.85|17363.85|17324.72|17324.72|0
1591619100000|2020-06-08 12:25:00|17339.35|17339.35|17331.57|17331.57|17342.44|17342.44|17329.75|17329.75|0
1591619400000|2020-06-08 12:30:00|17334.4|17334.4|17334.82|17334.82|17347.67|17347.67|17331.27|17331.27|0
1591619700000|2020-06-08 12:35:00|17337.66|17337.66|17326.52|17326.52|17338.9|17338.9|17325.79|17325.79|0
1591620000000|2020-06-08 12:40:00|17323.68|17323.68|17320.31|17320.31|17323.68|17323.68|17302.56|17302.56|0
1591620300000|2020-06-08 12:45:00|17320.05|17320.05|17325.31|17325.31|17325.31|17325.31|17307.74|17307.74|0
1591620600000|2020-06-08 12:50:00|17325.03|17325.03|17317.09|17317.09|17325.03|17325.03|17311.7|17311.7|0
1591620900000|2020-06-08 12:55:00|17316.72|17316.72|17314.91|17314.91|17327.15|17327.15|17305.39|17305.39|0
1591621200000|2020-06-08 13:00:00|17315.18|17315.18|17316.32|17316.32|17330.91|17330.91|17312.08|17312.08|0
1591621500000|2020-06-08 13:05:00|17317.03|17317.03|17314.09|17314.09|17317.11|17317.11|17302.45|17302.45|0
1591621800000|2020-06-08 13:10:00|17313.84|17313.84|17314.23|17314.23|17321.33|17321.33|17307.94|17307.94|0
1591622100000|2020-06-08 13:15:00|17311.4|17311.4|17320.17|17320.17|17331.96|17331.96|17308.28|17308.28|0
1591622400000|2020-06-08 13:20:00|17320.43|17320.43|17323.05|17323.05|17324.68|17324.68|17318.45|17318.45|0
1591622700000|2020-06-08 13:25:00|17322.96|17322.96|17324.37|17324.37|17337.32|17337.32|17320.63|17320.63|0
1591623000000|2020-06-08 13:30:00|17324.1|17324.1|17392.81|17392.81|17393.72|17393.72|17316.91|17316.91|0
1591623300000|2020-06-08 13:35:00|17398.49|17398.49|17365.29|17365.29|17398.49|17398.49|17364.67|17364.67|0
1591623600000|2020-06-08 13:40:00|17364.89|17364.89|17358.59|17358.59|17366.73|17366.73|17350.53|17350.53|0
1591623900000|2020-06-08 13:45:00|17359.04|17359.04|17331.32|17331.32|17360.29|17360.29|17321.72|17321.72|0
1591624200000|2020-06-08 13:50:00|17331.69|17331.69|17335.15|17335.15|17337.78|17337.78|17323.47|17323.47|0
1591624500000|2020-06-08 13:55:00|17334.89|17334.89|17323.51|17323.51|17335.54|17335.54|17313.54|17313.54|0
1591624800000|2020-06-08 14:00:00|17324.25|17324.25|17346.51|17346.51|17361.18|17361.18|17324.25|17324.25|0
1591625100000|2020-06-08 14:05:00|17346.23|17346.23|17358.66|17358.66|17370.25|17370.25|17340.63|17340.63|0
1591625400000|2020-06-08 14:10:00|17358.13|17358.13|17333.83|17333.83|17358.4|17358.4|17329.71|17329.71|0
1591625700000|2020-06-08 14:15:00|17333.04|17333.04|17313.52|17313.52|17338.14|17338.14|17312.25|17312.25|0
1591626000000|2020-06-08 14:20:00|17313.26|17313.26|17325.47|17325.47|17326.48|17326.48|17299.36|17299.36|0
1591626300000|2020-06-08 14:25:00|17325.02|17325.02|17320.76|17320.76|17332.57|17332.57|17304.49|17304.49|0
1591626600000|2020-06-08 14:30:00|17321.07|17321.07|17300.13|17300.13|17326.08|17326.08|17293.15|17293.15|0
1591626900000|2020-06-08 14:35:00|17300.69|17300.69|17321.13|17321.13|17338.02|17338.02|17294.9|17294.9|0
1591627200000|2020-06-08 14:40:00|17318.3|17318.3|17324.59|17324.59|17335.88|17335.88|17311.28|17311.28|0
1591627500000|2020-06-08 14:45:00|17324.31|17324.31|17338.45|17338.45|17362.99|17362.99|17323.97|17323.97|0
1591627800000|2020-06-08 14:50:00|17337.37|17337.37|17353.41|17353.41|17357.22|17357.22|17335.4|17335.4|0
1591628100000|2020-06-08 14:55:00|17354.14|17354.14|17328.64|17328.64|17355.57|17355.57|17317.54|17317.54|0
1591628400000|2020-06-08 15:00:00|17331.48|17331.48|17319.76|17319.76|17336.39|17336.39|17319.76|17319.76|0
1591628700000|2020-06-08 15:05:00|17316.92|17316.92|17327.04|17327.04|17336.27|17336.27|17294.56|17294.56|0
1591629000000|2020-06-08 15:10:00|17326.78|17326.78|17350.21|17350.21|17350.21|17350.21|17323.03|17323.03|0
1591629300000|2020-06-08 15:15:00|17351.21|17351.21|17353.82|17353.82|17359.03|17359.03|17336.26|17336.26|0
1591629600000|2020-06-08 15:20:00|17354.06|17354.06|17348.89|17348.89|17358.38|17358.38|17344.09|17344.09|0
1591629900000|2020-06-08 15:25:00|17349.26|17349.26|17365.56|17365.56|17375.43|17375.43|17349.26|17349.26|0
1591686900000|2020-06-09 07:15:00|17306.75|17306.75|17273.79|17273.79|17316.32|17316.32|17269.41|17269.41|0
1591687200000|2020-06-09 07:20:00|17276.62|17276.62|17278.02|17278.02|17279.56|17279.56|17237.13|17237.13|0
1591687500000|2020-06-09 07:25:00|17280.86|17280.86|17257.35|17257.35|17300.74|17300.74|17244.55|17244.55|0
1591687800000|2020-06-09 07:30:00|17258.26|17258.26|17257.52|17257.52|17276.87|17276.87|17242.26|17242.26|0
1591688100000|2020-06-09 07:35:00|17260.36|17260.36|17233.39|17233.39|17265.13|17265.13|17216.17|17216.17|0
1591688400000|2020-06-09 07:40:00|17233.92|17233.92|17216.5|17216.5|17236.09|17236.09|17196.82|17196.82|0
1591688700000|2020-06-09 07:45:00|17217.29|17217.29|17252.78|17252.78|17276.02|17276.02|17215.29|17215.29|0
1591689000000|2020-06-09 07:50:00|17253.69|17253.69|17244.25|17244.25|17255.46|17255.46|17229.4|17229.4|0
1591689300000|2020-06-09 07:55:00|17241.41|17241.41|17242.06|17242.06|17274.21|17274.21|17234.54|17234.54|0
1591689600000|2020-06-09 08:00:00|17243.49|17243.49|17275.39|17275.39|17280.02|17280.02|17237.82|17237.82|0
1591689900000|2020-06-09 08:05:00|17274.94|17274.94|17231.8|17231.8|17274.94|17274.94|17227.16|17227.16|0
1591690200000|2020-06-09 08:10:00|17228.96|17228.96|17236.09|17236.09|17239.49|17239.49|17217.91|17217.91|0
1591690500000|2020-06-09 08:15:00|17236.36|17236.36|17158.75|17158.75|17240.63|17240.63|17157.33|17157.33|0
1591690800000|2020-06-09 08:20:00|17159.12|17159.12|17129.3|17129.3|17160.67|17160.67|17125.66|17125.66|0
1591691100000|2020-06-09 08:25:00|17128.77|17128.77|17134.13|17134.13|17145.02|17145.02|17120.43|17120.43|0
1591691400000|2020-06-09 08:30:00|17135.61|17135.61|17144.24|17144.24|17162.78|17162.78|17135.61|17135.61|0
1591691700000|2020-06-09 08:35:00|17155.59|17155.59|17132.55|17132.55|17164.74|17164.74|17132.55|17132.55|0
1591692000000|2020-06-09 08:40:00|17135.39|17135.39|17121.84|17121.84|17145.45|17145.45|17112.8|17112.8|0
1591692300000|2020-06-09 08:45:00|17119|17119|17117.9|17117.9|17136.65|17136.65|17116.14|17116.14|0
1591692600000|2020-06-09 08:50:00|17123.57|17123.57|17120.54|17120.54|17151.14|17151.14|17117.69|17117.69|0
1591692900000|2020-06-09 08:55:00|17119.8|17119.8|17079.57|17079.57|17119.8|17119.8|17057.71|17057.71|0
1591693200000|2020-06-09 09:00:00|17079.93|17079.93|17085.66|17085.66|17102.71|17102.71|17079.93|17079.93|0
1591693500000|2020-06-09 09:05:00|17084.93|17084.93|17092.72|17092.72|17093.81|17093.81|17068.62|17068.62|0
1591693800000|2020-06-09 09:10:00|17089.37|17089.37|17069.71|17069.71|17089.37|17089.37|17064.49|17064.49|0
1591694100000|2020-06-09 09:15:00|17069.45|17069.45|17060.71|17060.71|17077.62|17077.62|17048.17|17048.17|0
1591694400000|2020-06-09 09:20:00|17061.26|17061.26|17106.68|17106.68|17108.88|17108.88|17061.26|17061.26|0
1591694700000|2020-06-09 09:25:00|17107.78|17107.78|17140.76|17140.76|17141.62|17141.62|17104.1|17104.1|0
1591695000000|2020-06-09 09:30:00|17143.59|17143.59|17148.65|17148.65|17172.58|17172.58|17137.95|17137.95|0
1591695300000|2020-06-09 09:35:00|17151.49|17151.49|17128.88|17128.88|17163.26|17163.26|17128.51|17128.51|0
1591695600000|2020-06-09 09:40:00|17128.16|17128.16|17141.9|17141.9|17153.81|17153.81|17125.06|17125.06|0
1591695900000|2020-06-09 09:45:00|17140.51|17140.51|17154.55|17154.55|17164.05|17164.05|17139.43|17139.43|0
1591696200000|2020-06-09 09:50:00|17153.82|17153.82|17124.27|17124.27|17153.82|17153.82|17123.36|17123.36|0
1591696500000|2020-06-09 09:55:00|17121.43|17121.43|17092.2|17092.2|17121.43|17121.43|17079.65|17079.65|0
1591696800000|2020-06-09 10:00:00|17091.74|17091.74|17073.35|17073.35|17099.51|17099.51|17058.78|17058.78|0
1591697100000|2020-06-09 10:05:00|17073.46|17073.46|17103.1|17103.1|17111.2|17111.2|17063.58|17063.58|0
1591697400000|2020-06-09 10:10:00|17103.93|17103.93|17059.98|17059.98|17104.46|17104.46|17059.78|17059.78|0
1591697700000|2020-06-09 10:15:00|17057.14|17057.14|17049.12|17049.12|17057.91|17057.91|17037.65|17037.65|0
1591698000000|2020-06-09 10:20:00|17048.63|17048.63|17075.55|17075.55|17106.97|17106.97|17048.63|17048.63|0
1591698300000|2020-06-09 10:25:00|17075.28|17075.28|17059.92|17059.92|17077.13|17077.13|17052.67|17052.67|0
1591698600000|2020-06-09 10:30:00|17058.56|17058.56|17071.04|17071.04|17071.04|17071.04|17041.06|17041.06|0
1591698900000|2020-06-09 10:35:00|17071.49|17071.49|17054.62|17054.62|17075.63|17075.63|17046.16|17046.16|0
1591699200000|2020-06-09 10:40:00|17051.78|17051.78|17067.78|17067.78|17075.44|17075.44|17048.95|17048.95|0
1591699500000|2020-06-09 10:45:00|17067.33|17067.33|17059.75|17059.75|17079.13|17079.13|17059.75|17059.75|0
1591699800000|2020-06-09 10:50:00|17060.46|17060.46|17072.7|17072.7|17079|17079|17059.83|17059.83|0
1591700100000|2020-06-09 10:55:00|17072.8|17072.8|17094.13|17094.13|17104.27|17104.27|17072.12|17072.12|0
1591700400000|2020-06-09 11:00:00|17095.41|17095.41|17103.91|17103.91|17109.28|17109.28|17083.12|17083.12|0
1591700700000|2020-06-09 11:05:00|17104.19|17104.19|17110.55|17110.55|17131.77|17131.77|17104.19|17104.19|0
1591701000000|2020-06-09 11:10:00|17109.83|17109.83|17107.66|17107.66|17109.83|17109.83|17099.88|17099.88|0
1591701300000|2020-06-09 11:15:00|17107.46|17107.46|17099.66|17099.66|17110.29|17110.29|17088.6|17088.6|0
1591701600000|2020-06-09 11:20:00|17099.55|17099.55|17111.26|17111.26|17127.76|17127.76|17099.55|17099.55|0
1591701900000|2020-06-09 11:25:00|17111.14|17111.14|17096.12|17096.12|17114.89|17114.89|17090.28|17090.28|0
1591702200000|2020-06-09 11:30:00|17095.84|17095.84|17108.32|17108.32|17118.38|17118.38|17095.84|17095.84|0
1591702500000|2020-06-09 11:35:00|17108.52|17108.52|17126.24|17126.24|17127.9|17127.9|17108.52|17108.52|0
1591702800000|2020-06-09 11:40:00|17126.61|17126.61|17110.99|17110.99|17130.36|17130.36|17110.64|17110.64|0
1591703100000|2020-06-09 11:45:00|17111.82|17111.82|17133.49|17133.49|17134.44|17134.44|17110.85|17110.85|0
1591703400000|2020-06-09 11:50:00|17132.06|17132.06|17118.92|17118.92|17132.18|17132.18|17109.22|17109.22|0
1591703700000|2020-06-09 11:55:00|17119.12|17119.12|17101.33|17101.33|17119.12|17119.12|17100.24|17100.24|0
1591704000000|2020-06-09 12:00:00|17100.97|17100.97|17093.19|17093.19|17104.34|17104.34|17091.24|17091.24|0
1591704300000|2020-06-09 12:05:00|17093.79|17093.79|17077.76|17077.76|17093.79|17093.79|17066.74|17066.74|0
1591704600000|2020-06-09 12:10:00|17074.92|17074.92|17087.36|17087.36|17087.66|17087.66|17072.81|17072.81|0
1591704900000|2020-06-09 12:15:00|17088.68|17088.68|17108.69|17108.69|17113.36|17113.36|17088.68|17088.68|0
1591705200000|2020-06-09 12:20:00|17108.45|17108.45|17088|17088|17123.69|17123.69|17074.79|17074.79|0
1591705500000|2020-06-09 12:25:00|17087.74|17087.74|17083.04|17083.04|17089.78|17089.78|17077.82|17077.82|0
1591705800000|2020-06-09 12:30:00|17082.31|17082.31|17078.57|17078.57|17087.96|17087.96|17071|17071|0
1591706100000|2020-06-09 12:35:00|17078.77|17078.77|17066.83|17066.83|17085.19|17085.19|17066.83|17066.83|0
1591706400000|2020-06-09 12:40:00|17069.67|17069.67|17074.58|17074.58|17080.25|17080.25|17064.6|17064.6|0
1591706700000|2020-06-09 12:45:00|17075.03|17075.03|17071.68|17071.68|17075.03|17075.03|17056.39|17056.39|0
1591707000000|2020-06-09 12:50:00|17071.43|17071.43|17068.35|17068.35|17084.92|17084.92|17064.86|17064.86|0
1591707300000|2020-06-09 12:55:00|17069.08|17069.08|17078.08|17078.08|17080.61|17080.61|17061.46|17061.46|0
1591707600000|2020-06-09 13:00:00|17078.71|17078.71|17081.85|17081.85|17081.85|17081.85|17069.68|17069.68|0
1591707900000|2020-06-09 13:05:00|17075.91|17075.91|17061.42|17061.42|17075.91|17075.91|17052.25|17052.25|0
1591708200000|2020-06-09 13:10:00|17061.16|17061.16|17086.67|17086.67|17086.93|17086.93|17058.32|17058.32|0
1591708500000|2020-06-09 13:15:00|17087.39|17087.39|17096.23|17096.23|17099.19|17099.19|17072.81|17072.81|0
1591708800000|2020-06-09 13:20:00|17093.39|17093.39|17084.71|17084.71|17103.19|17103.19|17073.84|17073.84|0
1591709100000|2020-06-09 13:25:00|17081.87|17081.87|17081.51|17081.51|17089.63|17089.63|17076.69|17076.69|0
1591709400000|2020-06-09 13:30:00|17081.96|17081.96|17080.74|17080.74|17100.28|17100.28|17072.08|17072.08|0
1591709700000|2020-06-09 13:35:00|17078.92|17078.92|17063.37|17063.37|17088.17|17088.17|17061.57|17061.57|0
1591710000000|2020-06-09 13:40:00|17063.01|17063.01|17083.62|17083.62|17085.52|17085.52|17054.49|17054.49|0
1591710300000|2020-06-09 13:45:00|17077.95|17077.95|17075.13|17075.13|17088.1|17088.1|17060.77|17060.77|0
1591710600000|2020-06-09 13:50:00|17072.15|17072.15|17071.18|17071.18|17078.32|17078.32|17036.4|17036.4|0
1591710900000|2020-06-09 13:55:00|17068.35|17068.35|17058.12|17058.12|17078.65|17078.65|17053.83|17053.83|0
1591711200000|2020-06-09 14:00:00|17055.26|17055.26|17048.41|17048.41|17056.69|17056.69|17033.08|17033.08|0
1591711500000|2020-06-09 14:05:00|17048.18|17048.18|17067.67|17067.67|17072.53|17072.53|17042.75|17042.75|0
1591711800000|2020-06-09 14:10:00|17064.83|17064.83|17049.92|17049.92|17072.78|17072.78|17049.92|17049.92|0
1591712100000|2020-06-09 14:15:00|17048.56|17048.56|17087.7|17087.7|17089.08|17089.08|17047.05|17047.05|0
1591712400000|2020-06-09 14:20:00|17086.27|17086.27|17082.83|17082.83|17095.11|17095.11|17072.41|17072.41|0
1591712700000|2020-06-09 14:25:00|17091.34|17091.34|17086.61|17086.61|17102.14|17102.14|17075.48|17075.48|0
1591713000000|2020-06-09 14:30:00|17086.37|17086.37|17068.22|17068.22|17086.37|17086.37|17066.41|17066.41|0
1591713300000|2020-06-09 14:35:00|17067.77|17067.77|17054.34|17054.34|17079.61|17079.61|17049.16|17049.16|0
1591713600000|2020-06-09 14:40:00|17054.1|17054.1|17062.23|17062.23|17074.37|17074.37|17054.1|17054.1|0
1591713900000|2020-06-09 14:45:00|17062.47|17062.47|17090.11|17090.11|17090.11|17090.11|17051.88|17051.88|0
1591714200000|2020-06-09 14:50:00|17090.84|17090.84|17097.78|17097.78|17106.6|17106.6|17088.01|17088.01|0
1591714500000|2020-06-09 14:55:00|17097.25|17097.25|17073.58|17073.58|17099.6|17099.6|17069.82|17069.82|0
1591714800000|2020-06-09 15:00:00|17073.02|17073.02|17074.04|17074.04|17074.52|17074.52|17050.91|17050.91|0
1591715100000|2020-06-09 15:05:00|17074.28|17074.28|17063.98|17063.98|17081.41|17081.41|17061|17061|0
1591715400000|2020-06-09 15:10:00|17064.7|17064.7|17066.8|17066.8|17076.44|17076.44|17049.34|17049.34|0
1591715700000|2020-06-09 15:15:00|17066.69|17066.69|17062.06|17062.06|17068.84|17068.84|17046.5|17046.5|0
1591716000000|2020-06-09 15:20:00|17062.33|17062.33|17067.01|17067.01|17072.98|17072.98|17054.17|17054.17|0
1591716300000|2020-06-09 15:25:00|17066.75|17066.75|17050.17|17050.17|17067.14|17067.14|17040.11|17040.11|0
1591773300000|2020-06-10 07:15:00|17132.41|17132.41|17120.18|17120.18|17150.6|17150.6|17111.67|17111.67|0
1591773600000|2020-06-10 07:20:00|17117.34|17117.34|17084.96|17084.96|17118.46|17118.46|17077.92|17077.92|0
1591773900000|2020-06-10 07:25:00|17086.78|17086.78|17131.07|17131.07|17131.07|17131.07|17086.78|17086.78|0
1591774200000|2020-06-10 07:30:00|17136.75|17136.75|17173.84|17173.84|17182.46|17182.46|17123.23|17123.23|0
1591774500000|2020-06-10 07:35:00|17173.51|17173.51|17120.65|17120.65|17187.2|17187.2|17120.54|17120.54|0
1591774800000|2020-06-10 07:40:00|17121.02|17121.02|17116.51|17116.51|17135.05|17135.05|17105.45|17105.45|0
1591775100000|2020-06-10 07:45:00|17116.77|17116.77|17114.95|17114.95|17143.52|17143.52|17114.95|17114.95|0
1591775400000|2020-06-10 07:50:00|17115.47|17115.47|17122.75|17122.75|17142.53|17142.53|17115.47|17115.47|0
1591775700000|2020-06-10 07:55:00|17123.01|17123.01|17129.99|17129.99|17155.07|17155.07|17122.1|17122.1|0
1591776000000|2020-06-10 08:00:00|17128.52|17128.52|17133.78|17133.78|17147.97|17147.97|17127.49|17127.49|0
1591776300000|2020-06-10 08:05:00|17132.73|17132.73|17146.77|17146.77|17159.42|17159.42|17131.36|17131.36|0
1591776600000|2020-06-10 08:10:00|17147.98|17147.98|17172.49|17172.49|17198.31|17198.31|17141.57|17141.57|0
1591776900000|2020-06-10 08:15:00|17172.82|17172.82|17189.07|17189.07|17192.32|17192.32|17156.61|17156.61|0
1591777200000|2020-06-10 08:20:00|17183.4|17183.4|17149.56|17149.56|17183.4|17183.4|17147.29|17147.29|0
1591777500000|2020-06-10 08:25:00|17149.36|17149.36|17162.56|17162.56|17166.55|17166.55|17138.48|17138.48|0
1591777800000|2020-06-10 08:30:00|17162.32|17162.32|17140.99|17140.99|17162.32|17162.32|17133.63|17133.63|0
1591778100000|2020-06-10 08:35:00|17140.73|17140.73|17144.19|17144.19|17162.15|17162.15|17137.92|17137.92|0
1591778400000|2020-06-10 08:40:00|17147.03|17147.03|17139.89|17139.89|17153.78|17153.78|17137.61|17137.61|0
1591778700000|2020-06-10 08:45:00|17140.86|17140.86|17153.83|17153.83|17154.28|17154.28|17140.86|17140.86|0
1591779000000|2020-06-10 08:50:00|17155.01|17155.01|17144.84|17144.84|17158.25|17158.25|17142.44|17142.44|0
1591779300000|2020-06-10 08:55:00|17147.68|17147.68|17115.11|17115.11|17147.68|17147.68|17115.11|17115.11|0
1591779600000|2020-06-10 09:00:00|17115.85|17115.85|17059.31|17059.31|17115.91|17115.91|17059.31|17059.31|0
1591779900000|2020-06-10 09:05:00|17064.99|17064.99|17065.38|17065.38|17073.55|17073.55|17048.59|17048.59|0
1591780200000|2020-06-10 09:10:00|17062.55|17062.55|17071.02|17071.02|17071.02|17071.02|17051.09|17051.09|0
1591780500000|2020-06-10 09:15:00|17072.41|17072.41|17054.27|17054.27|17079.95|17079.95|17053.36|17053.36|0
1591780800000|2020-06-10 09:20:00|17054.72|17054.72|17058.69|17058.69|17075.74|17075.74|17051.13|17051.13|0
1591781100000|2020-06-10 09:25:00|17057.49|17057.49|17075.61|17075.61|17080.77|17080.77|17049.8|17049.8|0
1591781400000|2020-06-10 09:30:00|17075.24|17075.24|17095.85|17095.85|17098.69|17098.69|17071.74|17071.74|0
1591781700000|2020-06-10 09:35:00|17095.14|17095.14|17099.29|17099.29|17109.26|17109.26|17094.58|17094.58|0
1591782000000|2020-06-10 09:40:00|17102.12|17102.12|17097.4|17097.4|17106.67|17106.67|17095.86|17095.86|0
1591782300000|2020-06-10 09:45:00|17097.76|17097.76|17074.26|17074.26|17101.13|17101.13|17072.56|17072.56|0
1591782600000|2020-06-10 09:50:00|17074.54|17074.54|17097.94|17097.94|17098.57|17098.57|17069.27|17069.27|0
1591782900000|2020-06-10 09:55:00|17092.26|17092.26|17097.94|17097.94|17098.78|17098.78|17081.75|17081.75|0
1591783200000|2020-06-10 10:00:00|17098.18|17098.18|17094.38|17094.38|17099.41|17099.41|17085.29|17085.29|0
1591783500000|2020-06-10 10:05:00|17094.11|17094.11|17072.71|17072.71|17097.25|17097.25|17067.62|17067.62|0
1591783800000|2020-06-10 10:10:00|17073.17|17073.17|17073.61|17073.61|17082.02|17082.02|17069.03|17069.03|0
1591784100000|2020-06-10 10:15:00|17073.36|17073.36|17059.02|17059.02|17091.79|17091.79|17059.02|17059.02|0
1591784400000|2020-06-10 10:20:00|17058.54|17058.54|17068.2|17068.2|17068.73|17068.73|17052.17|17052.17|0
1591784700000|2020-06-10 10:25:00|17068.45|17068.45|17047.34|17047.34|17068.45|17068.45|17039.19|17039.19|0
1591785000000|2020-06-10 10:30:00|17050.18|17050.18|17062.62|17062.62|17063.11|17063.11|17050.18|17050.18|0
1591785300000|2020-06-10 10:35:00|17063.08|17063.08|17075.8|17075.8|17076.57|17076.57|17054.94|17054.94|0
1591785600000|2020-06-10 10:40:00|17076.18|17076.18|17099.89|17099.89|17102.73|17102.73|17066.74|17066.74|0
1591785900000|2020-06-10 10:45:00|17100.87|17100.87|17098.12|17098.12|17100.87|17100.87|17089.74|17089.74|0
1591786200000|2020-06-10 10:50:00|17100.96|17100.96|17107.83|17107.83|17115.2|17115.2|17098.76|17098.76|0
1591786500000|2020-06-10 10:55:00|17107.55|17107.55|17112.5|17112.5|17114.32|17114.32|17095.57|17095.57|0
1591786800000|2020-06-10 11:00:00|17113.39|17113.39|17103.11|17103.11|17114.11|17114.11|17088.76|17088.76|0
1591787100000|2020-06-10 11:05:00|17102.55|17102.55|17099.71|17099.71|17111.44|17111.44|17099.71|17099.71|0
1591787400000|2020-06-10 11:10:00|17098.38|17098.38|17091.89|17091.89|17102.02|17102.02|17085.36|17085.36|0
1591787700000|2020-06-10 11:15:00|17092.61|17092.61|17077.23|17077.23|17097.43|17097.43|17073.49|17073.49|0
1591788000000|2020-06-10 11:20:00|17076.95|17076.95|17071.35|17071.35|17079.57|17079.57|17059.93|17059.93|0
1591788300000|2020-06-10 11:25:00|17071.24|17071.24|17060.89|17060.89|17077.96|17077.96|17057.69|17057.69|0
1591788600000|2020-06-10 11:30:00|17060.63|17060.63|17084.53|17084.53|17084.53|17084.53|17060.63|17060.63|0
1591788900000|2020-06-10 11:35:00|17084.26|17084.26|17096.38|17096.38|17106.78|17106.78|17084.26|17084.26|0
1591789200000|2020-06-10 11:40:00|17096.62|17096.62|17088.47|17088.47|17102.2|17102.2|17088.47|17088.47|0
1591789500000|2020-06-10 11:45:00|17087.46|17087.46|17088.28|17088.28|17088.37|17088.37|17078.72|17078.72|0
1591789800000|2020-06-10 11:50:00|17091.12|17091.12|17087.36|17087.36|17095.91|17095.91|17080.97|17080.97|0
1591790100000|2020-06-10 11:55:00|17087.12|17087.12|17088.82|17088.82|17099.9|17099.9|17086.88|17086.88|0
1591790400000|2020-06-10 12:00:00|17089.08|17089.08|17112.02|17112.02|17117.49|17117.49|17085.27|17085.27|0
1591790700000|2020-06-10 12:05:00|17111.78|17111.78|17089|17089|17114.62|17114.62|17089|17089|0
1591791000000|2020-06-10 12:10:00|17091.84|17091.84|17089.74|17089.74|17102.87|17102.87|17089.16|17089.16|0
1591791300000|2020-06-10 12:15:00|17087.91|17087.91|17066.53|17066.53|17091.45|17091.45|17066.53|17066.53|0
1591791600000|2020-06-10 12:20:00|17063.69|17063.69|17060.75|17060.75|17069.06|17069.06|17051.32|17051.32|0
1591791900000|2020-06-10 12:25:00|17061.28|17061.28|17078.48|17078.48|17081.53|17081.53|17061.28|17061.28|0
1591792200000|2020-06-10 12:30:00|17078.2|17078.2|17067.23|17067.23|17084.45|17084.45|17055.12|17055.12|0
1591792500000|2020-06-10 12:35:00|17067.47|17067.47|17059.84|17059.84|17070.53|17070.53|17059.84|17059.84|0
1591792800000|2020-06-10 12:40:00|17060.04|17060.04|17048.61|17048.61|17064.53|17064.53|17041.5|17041.5|0
1591793100000|2020-06-10 12:45:00|17049.45|17049.45|17057.2|17057.2|17060.9|17060.9|17048.28|17048.28|0
1591793400000|2020-06-10 12:50:00|17057.46|17057.46|17054.56|17054.56|17074.63|17074.63|17053.13|17053.13|0
1591793700000|2020-06-10 12:55:00|17057.39|17057.39|17044.66|17044.66|17067.73|17067.73|17037.95|17037.95|0
1591794000000|2020-06-10 13:00:00|17045.12|17045.12|16992.34|16992.34|17053.77|17053.77|16989.5|16989.5|0
1591794300000|2020-06-10 13:05:00|17000.85|17000.85|17014.13|17014.13|17016.35|17016.35|16995.17|16995.17|0
1591794600000|2020-06-10 13:10:00|17013.65|17013.65|17006.92|17006.92|17033.66|17033.66|16997.69|16997.69|0
1591794900000|2020-06-10 13:15:00|17006.66|17006.66|17020.36|17020.36|17027.59|17027.59|17004.28|17004.28|0
1591795200000|2020-06-10 13:20:00|17020.14|17020.14|17020.79|17020.79|17038.57|17038.57|17012.9|17012.9|0
1591795500000|2020-06-10 13:25:00|17020.92|17020.92|17031.72|17031.72|17042.13|17042.13|17018.43|17018.43|0
1591795800000|2020-06-10 13:30:00|17040.23|17040.23|17037.64|17037.64|17052.92|17052.92|17027.46|17027.46|0
1591796100000|2020-06-10 13:35:00|17036.93|17036.93|17058.24|17058.24|17065.98|17065.98|17035.15|17035.15|0
1591796400000|2020-06-10 13:40:00|17059.04|17059.04|17049.9|17049.9|17059.57|17059.57|17027.15|17027.15|0
1591796700000|2020-06-10 13:45:00|17049.44|17049.44|17048.04|17048.04|17051.43|17051.43|17035.55|17035.55|0
1591797000000|2020-06-10 13:50:00|17050.87|17050.87|17048.15|17048.15|17073.06|17073.06|17046.94|17046.94|0
1591797300000|2020-06-10 13:55:00|17048.03|17048.03|17052.69|17052.69|17052.69|17052.69|17022.78|17022.78|0
1591797600000|2020-06-10 14:00:00|17055.95|17055.95|17038.82|17038.82|17067.78|17067.78|17038.17|17038.17|0
1591797900000|2020-06-10 14:05:00|17038.45|17038.45|17040.49|17040.49|17040.85|17040.85|17028.2|17028.2|0
1591798200000|2020-06-10 14:10:00|17040.24|17040.24|17018.1|17018.1|17050.06|17050.06|17017|17017|0
1591798500000|2020-06-10 14:15:00|17018|17018|17041.3|17041.3|17059.41|17059.41|17014.71|17014.71|0
1591798800000|2020-06-10 14:20:00|17040.9|17040.9|17029.71|17029.71|17047.61|17047.61|17028.46|17028.46|0
1591799100000|2020-06-10 14:25:00|17029.31|17029.31|17026.22|17026.22|17040.58|17040.58|17020.54|17020.54|0
1591799400000|2020-06-10 14:30:00|17029.06|17029.06|17045.65|17045.65|17048.26|17048.26|17020.64|17020.64|0
1591799700000|2020-06-10 14:35:00|17048.48|17048.48|17048.59|17048.59|17056.23|17056.23|17042.12|17042.12|0
1591800000000|2020-06-10 14:40:00|17049.32|17049.32|17050.18|17050.18|17065.23|17065.23|17044.54|17044.54|0
1591800300000|2020-06-10 14:45:00|17050.55|17050.55|17050.48|17050.48|17069.09|17069.09|17050.48|17050.48|0
1591800600000|2020-06-10 14:50:00|17050.17|17050.17|17020|17020|17053.45|17053.45|17016.43|17016.43|0
1591800900000|2020-06-10 14:55:00|17019.75|17019.75|17039.18|17039.18|17044.49|17044.49|17014.85|17014.85|0
1591801200000|2020-06-10 15:00:00|17039.55|17039.55|17065.95|17065.95|17072.02|17072.02|17035.55|17035.55|0
1591801500000|2020-06-10 15:05:00|17066.74|17066.74|17068.43|17068.43|17095|17095|17064.35|17064.35|0
1591801800000|2020-06-10 15:10:00|17070.69|17070.69|17106.35|17106.35|17106.35|17106.35|17070.69|17070.69|0
1591802100000|2020-06-10 15:15:00|17107.07|17107.07|17098.73|17098.73|17118.73|17118.73|17095.99|17095.99|0
1591802400000|2020-06-10 15:20:00|17098.97|17098.97|17082.57|17082.57|17104.14|17104.14|17082.57|17082.57|0
1591802700000|2020-06-10 15:25:00|17082.34|17082.34|17086.22|17086.22|17094.11|17094.11|17066.59|17066.59|0
1591859700000|2020-06-11 07:15:00|16883.39|16883.39|16923.53|16923.53|16933.44|16933.44|16857.9|16857.9|0
1591860000000|2020-06-11 07:20:00|16924.89|16924.89|16913.16|16913.16|16924.89|16924.89|16885.2|16885.2|0
1591860300000|2020-06-11 07:25:00|16910.32|16910.32|16929.45|16929.45|16934.72|16934.72|16904.95|16904.95|0
1591860600000|2020-06-11 07:30:00|16930.92|16930.92|16967.23|16967.23|16999.6|16999.6|16923.56|16923.56|0
1591860900000|2020-06-11 07:35:00|16968.66|16968.66|17015.76|17015.76|17022.73|17022.73|16954.57|16954.57|0
1591861200000|2020-06-11 07:40:00|17010.09|17010.09|16950.14|16950.14|17010.09|17010.09|16949.68|16949.68|0
1591861500000|2020-06-11 07:45:00|16948.71|16948.71|16935.74|16935.74|16964.7|16964.7|16916.86|16916.86|0
1591861800000|2020-06-11 07:50:00|16936.65|16936.65|16924.42|16924.42|16936.85|16936.85|16896.58|16896.58|0
1591862100000|2020-06-11 07:55:00|16924.68|16924.68|16888.89|16888.89|16924.68|16924.68|16884.36|16884.36|0
1591862400000|2020-06-11 08:00:00|16885.71|16885.71|16862.75|16862.75|16890.41|16890.41|16862.3|16862.3|0
1591862700000|2020-06-11 08:05:00|16863.02|16863.02|16890.79|16890.79|16906.39|16906.39|16863.02|16863.02|0
1591863000000|2020-06-11 08:10:00|16891.03|16891.03|16900.77|16900.77|16918.01|16918.01|16885.49|16885.49|0
1591863300000|2020-06-11 08:15:00|16899.18|16899.18|16909|16909|16919.33|16919.33|16897.25|16897.25|0
1591863600000|2020-06-11 08:20:00|16910.37|16910.37|16920.88|16920.88|16921.57|16921.57|16903.92|16903.92|0
1591863900000|2020-06-11 08:25:00|16919.45|16919.45|16872.01|16872.01|16926.1|16926.1|16872.01|16872.01|0
1591864200000|2020-06-11 08:30:00|16871.21|16871.21|16872.45|16872.45|16882.16|16882.16|16864.48|16864.48|0
1591864500000|2020-06-11 08:35:00|16873.69|16873.69|16904.32|16904.32|16909.49|16909.49|16873.4|16873.4|0
1591864800000|2020-06-11 08:40:00|16902.89|16902.89|16869.1|16869.1|16908.41|16908.41|16869.1|16869.1|0
1591865100000|2020-06-11 08:45:00|16869.58|16869.58|16850.24|16850.24|16869.58|16869.58|16848.02|16848.02|0
1591865400000|2020-06-11 08:50:00|16847.4|16847.4|16827.6|16827.6|16849.67|16849.67|16827.6|16827.6|0
1591865700000|2020-06-11 08:55:00|16827.32|16827.32|16838.63|16838.63|16847.87|16847.87|16823.63|16823.63|0
1591866000000|2020-06-11 09:00:00|16835.79|16835.79|16841.98|16841.98|16843.73|16843.73|16823.88|16823.88|0
1591866300000|2020-06-11 09:05:00|16841.26|16841.26|16851.59|16851.59|16867.49|16867.49|16841.26|16841.26|0
1591866600000|2020-06-11 09:10:00|16851.89|16851.89|16841.89|16841.89|16862.93|16862.93|16837.6|16837.6|0
1591866900000|2020-06-11 09:15:00|16842.26|16842.26|16874.49|16874.49|16877.64|16877.64|16842.26|16842.26|0
1591867200000|2020-06-11 09:20:00|16868.81|16868.81|16851.4|16851.4|16868.81|16868.81|16850.49|16850.49|0
1591867500000|2020-06-11 09:25:00|16850.66|16850.66|16859.79|16859.79|16863.83|16863.83|16845.76|16845.76|0
1591867800000|2020-06-11 09:30:00|16859.43|16859.43|16865.65|16865.65|16878.02|16878.02|16859.43|16859.43|0
1591868100000|2020-06-11 09:35:00|16862.81|16862.81|16855.46|16855.46|16868.28|16868.28|16855.46|16855.46|0
1591868400000|2020-06-11 09:40:00|16852.62|16852.62|16845.8|16845.8|16861.66|16861.66|16845.08|16845.08|0
1591868700000|2020-06-11 09:45:00|16845.49|16845.49|16848.72|16848.72|16855.86|16855.86|16843.04|16843.04|0
1591869000000|2020-06-11 09:50:00|16845.88|16845.88|16849.74|16849.74|16850.36|16850.36|16836.91|16836.91|0
1591869300000|2020-06-11 09:55:00|16850.89|16850.89|16900.26|16900.26|16903.1|16903.1|16850.89|16850.89|0
1591869600000|2020-06-11 10:00:00|16905.94|16905.94|16898.09|16898.09|16912.23|16912.23|16889.51|16889.51|0
1591869900000|2020-06-11 10:05:00|16898.35|16898.35|16889|16889|16900.07|16900.07|16889|16889|0
1591870200000|2020-06-11 10:10:00|16892.55|16892.55|16898.73|16898.73|16898.73|16898.73|16886.89|16886.89|0
1591870500000|2020-06-11 10:15:00|16895.89|16895.89|16891.36|16891.36|16895.89|16895.89|16885.36|16885.36|0
1591870800000|2020-06-11 10:20:00|16892.73|16892.73|16910.04|16910.04|16920.26|16920.26|16892.73|16892.73|0
1591871100000|2020-06-11 10:25:00|16910.75|16910.75|16896.2|16896.2|16916.11|16916.11|16896.2|16896.2|0
1591871400000|2020-06-11 10:30:00|16893.36|16893.36|16877.21|16877.21|16899.65|16899.65|16877.21|16877.21|0
1591871700000|2020-06-11 10:35:00|16874.37|16874.37|16858.26|16858.26|16874.37|16874.37|16855.23|16855.23|0
1591872000000|2020-06-11 10:40:00|16858.52|16858.52|16851.23|16851.23|16858.52|16858.52|16840.38|16840.38|0
1591872300000|2020-06-11 10:45:00|16850.44|16850.44|16866.53|16866.53|16866.53|16866.53|16833.28|16833.28|0
1591872600000|2020-06-11 10:50:00|16864.43|16864.43|16863.95|16863.95|16864.43|16864.43|16854.99|16854.99|0
1591872900000|2020-06-11 10:55:00|16864.4|16864.4|16831.7|16831.7|16864.4|16864.4|16830.09|16830.09|0
1591873200000|2020-06-11 11:00:00|16832.15|16832.15|16851.09|16851.09|16851.09|16851.09|16825.38|16825.38|0
1591873500000|2020-06-11 11:05:00|16848.52|16848.52|16809.8|16809.8|16849.77|16849.77|16809.06|16809.06|0
1591873800000|2020-06-11 11:10:00|16815.47|16815.47|16808.01|16808.01|16821.36|16821.36|16808.01|16808.01|0
1591874100000|2020-06-11 11:15:00|16805.15|16805.15|16795.15|16795.15|16805.55|16805.55|16787.91|16787.91|0
1591874400000|2020-06-11 11:20:00|16793.72|16793.72|16815.28|16815.28|16817.99|16817.99|16789.7|16789.7|0
1591874700000|2020-06-11 11:25:00|16814.3|16814.3|16835.35|16835.35|16838.96|16838.96|16814.3|16814.3|0
1591875000000|2020-06-11 11:30:00|16834.65|16834.65|16838.67|16838.67|16844.95|16844.95|16824.25|16824.25|0
1591875300000|2020-06-11 11:35:00|16839.44|16839.44|16830.97|16830.97|16854.18|16854.18|16830.97|16830.97|0
1591875600000|2020-06-11 11:40:00|16831.24|16831.24|16844.28|16844.28|16846.89|16846.89|16829.49|16829.49|0
1591875900000|2020-06-11 11:45:00|16844.04|16844.04|16833.87|16833.87|16847.58|16847.58|16833.87|16833.87|0
1591876200000|2020-06-11 11:50:00|16833.51|16833.51|16821.47|16821.47|16838.74|16838.74|16817.28|16817.28|0
1591876500000|2020-06-11 11:55:00|16821.57|16821.57|16830.74|16830.74|16834.31|16834.31|16820.47|16820.47|0
1591876800000|2020-06-11 12:00:00|16830.48|16830.48|16826.04|16826.04|16833.39|16833.39|16821.54|16821.54|0
1591877100000|2020-06-11 12:05:00|16826.31|16826.31|16839.48|16839.48|16842.92|16842.92|16826.31|16826.31|0
1591877400000|2020-06-11 12:10:00|16839.84|16839.84|16823.71|16823.71|16842.59|16842.59|16823.26|16823.26|0
1591877700000|2020-06-11 12:15:00|16824.43|16824.43|16825.15|16825.15|16827.8|16827.8|16819.71|16819.71|0
1591878000000|2020-06-11 12:20:00|16826.51|16826.51|16815.29|16815.29|16828.57|16828.57|16813.11|16813.11|0
1591878300000|2020-06-11 12:25:00|16815.82|16815.82|16833.11|16833.11|16833.35|16833.35|16815.82|16815.82|0
1591878600000|2020-06-11 12:30:00|16835.95|16835.95|16816.35|16816.35|16836.15|16836.15|16810.97|16810.97|0
1591878900000|2020-06-11 12:35:00|16819.19|16819.19|16812.29|16812.29|16823.79|16823.79|16811.7|16811.7|0
1591879200000|2020-06-11 12:40:00|16809.45|16809.45|16818.35|16818.35|16824.49|16824.49|16809.45|16809.45|0
1591879500000|2020-06-11 12:45:00|16817.63|16817.63|16814.21|16814.21|16823.62|16823.62|16813.17|16813.17|0
1591879800000|2020-06-11 12:50:00|16813.76|16813.76|16817.88|16817.88|16821.13|16821.13|16811.17|16811.17|0
1591880100000|2020-06-11 12:55:00|16815.05|16815.05|16808.21|16808.21|16815.96|16815.96|16807.97|16807.97|0
1591880400000|2020-06-11 13:00:00|16807.36|16807.36|16774.55|16774.55|16808.38|16808.38|16772.1|16772.1|0
1591880700000|2020-06-11 13:05:00|16774.81|16774.81|16792.5|16792.5|16792.9|16792.9|16769.11|16769.11|0
1591881000000|2020-06-11 13:10:00|16792.29|16792.29|16788.28|16788.28|16794.15|16794.15|16780.2|16780.2|0
1591881300000|2020-06-11 13:15:00|16788.55|16788.55|16834.15|16834.15|16834.15|16834.15|16788.55|16788.55|0
1591881600000|2020-06-11 13:20:00|16834.55|16834.55|16841.16|16841.16|16844.57|16844.57|16829.87|16829.87|0
1591881900000|2020-06-11 13:25:00|16840.88|16840.88|16852.37|16852.37|16854.02|16854.02|16840.88|16840.88|0
1591882200000|2020-06-11 13:30:00|16851.92|16851.92|16833.57|16833.57|16858.06|16858.06|16826.05|16826.05|0
1591882500000|2020-06-11 13:35:00|16830.73|16830.73|16814.79|16814.79|16847.41|16847.41|16812.19|16812.19|0
1591882800000|2020-06-11 13:40:00|16811.95|16811.95|16851.73|16851.73|16851.73|16851.73|16804.2|16804.2|0
1591883100000|2020-06-11 13:45:00|16851.36|16851.36|16882.88|16882.88|16884.23|16884.23|16849.01|16849.01|0
1591883400000|2020-06-11 13:50:00|16882.17|16882.17|16899.6|16899.6|16901.17|16901.17|16877.55|16877.55|0
1591883700000|2020-06-11 13:55:00|16899.96|16899.96|16891.51|16891.51|16910.77|16910.77|16888.67|16888.67|0
1591884000000|2020-06-11 14:00:00|16894.34|16894.34|16869.66|16869.66|16904.98|16904.98|16857.4|16857.4|0
1591884300000|2020-06-11 14:05:00|16868.87|16868.87|16880.6|16880.6|16889.42|16889.42|16868.87|16868.87|0
1591884600000|2020-06-11 14:10:00|16880.15|16880.15|16885.98|16885.98|16898.2|16898.2|16875.12|16875.12|0
1591884900000|2020-06-11 14:15:00|16885.25|16885.25|16886.3|16886.3|16896.02|16896.02|16879.22|16879.22|0
1591885200000|2020-06-11 14:20:00|16886.06|16886.06|16880.66|16880.66|16892.36|16892.36|16880.32|16880.32|0
1591885500000|2020-06-11 14:25:00|16880.2|16880.2|16859.38|16859.38|16880.2|16880.2|16859.31|16859.31|0
1591885800000|2020-06-11 14:30:00|16856.54|16856.54|16879.21|16879.21|16880.39|16880.39|16854.12|16854.12|0
1591886100000|2020-06-11 14:35:00|16878.3|16878.3|16857.55|16857.55|16882.58|16882.58|16857.07|16857.07|0
1591886400000|2020-06-11 14:40:00|16858.26|16858.26|16842.2|16842.2|16858.75|16858.75|16839.36|16839.36|0
1591886700000|2020-06-11 14:45:00|16845.04|16845.04|16825.68|16825.68|16855.03|16855.03|16825.68|16825.68|0
1591887000000|2020-06-11 14:50:00|16825.2|16825.2|16853.54|16853.54|16858.35|16858.35|16824.74|16824.74|0
1591887300000|2020-06-11 14:55:00|16853.29|16853.29|16844.03|16844.03|16854.36|16854.36|16842.76|16842.76|0
1591887600000|2020-06-11 15:00:00|16841.09|16841.09|16843.16|16843.16|16847.6|16847.6|16828.8|16828.8|0
1591887900000|2020-06-11 15:05:00|16842.44|16842.44|16810.64|16810.64|16854.45|16854.45|16809.57|16809.57|0
1591888200000|2020-06-11 15:10:00|16809.92|16809.92|16774.02|16774.02|16809.92|16809.92|16774.02|16774.02|0
1591888500000|2020-06-11 15:15:00|16774.23|16774.23|16820.94|16820.94|16820.94|16820.94|16773.69|16773.69|0
1591888800000|2020-06-11 15:20:00|16818.1|16818.1|16770.38|16770.38|16818.3|16818.3|16770.38|16770.38|0
1591889100000|2020-06-11 15:25:00|16770.12|16770.12|16783.47|16783.47|16788.99|16788.99|16763.1|16763.1|0
1591946100000|2020-06-12 07:15:00|16571.75|16571.75|16620.17|16620.17|16647.97|16647.97|16569.77|16569.77|0
1591946400000|2020-06-12 07:20:00|16620.91|16620.91|16697.68|16697.68|16706.91|16706.91|16619.09|16619.09|0
1591946700000|2020-06-12 07:25:00|16697.08|16697.08|16684.37|16684.37|16709.72|16709.72|16682.19|16682.19|0
1591947000000|2020-06-12 07:30:00|16687.21|16687.21|16656.68|16656.68|16695.28|16695.28|16648.16|16648.16|0
1591947300000|2020-06-12 07:35:00|16656.12|16656.12|16611.13|16611.13|16668.59|16668.59|16587.49|16587.49|0
1591947600000|2020-06-12 07:40:00|16611.93|16611.93|16653.96|16653.96|16660.78|16660.78|16611.93|16611.93|0
1591947900000|2020-06-12 07:45:00|16653.51|16653.51|16702.42|16702.42|16703.86|16703.86|16641.62|16641.62|0
1591948200000|2020-06-12 07:50:00|16704.53|16704.53|16681.39|16681.39|16709.59|16709.59|16675.57|16675.57|0
1591948500000|2020-06-12 07:55:00|16681.49|16681.49|16707.02|16707.02|16712.69|16712.69|16673.67|16673.67|0
1591948800000|2020-06-12 08:00:00|16709.86|16709.86|16760.24|16760.24|16765.05|16765.05|16695.16|16695.16|0
1591949100000|2020-06-12 08:05:00|16760.6|16760.6|16797.86|16797.86|16797.86|16797.86|16755.93|16755.93|0
1591949400000|2020-06-12 08:10:00|16798.58|16798.58|16770.19|16770.19|16798.58|16798.58|16770.19|16770.19|0
1591949700000|2020-06-12 08:15:00|16771.61|16771.61|16804.61|16804.61|16804.61|16804.61|16768.76|16768.76|0
1591950000000|2020-06-12 08:20:00|16804.1|16804.1|16798.51|16798.51|16815.75|16815.75|16797.03|16797.03|0
1591950300000|2020-06-12 08:25:00|16799.3|16799.3|16822.6|16822.6|16824.24|16824.24|16796.38|16796.38|0
1591950600000|2020-06-12 08:30:00|16822.4|16822.4|16848.56|16848.56|16848.56|16848.56|16819.6|16819.6|0
1591950900000|2020-06-12 08:35:00|16848.81|16848.81|16857.95|16857.95|16868.66|16868.66|16844.62|16844.62|0
1591951200000|2020-06-12 08:40:00|16857.58|16857.58|16872.7|16872.7|16892.86|16892.86|16856.76|16856.76|0
1591951500000|2020-06-12 08:45:00|16875.54|16875.54|16886.07|16886.07|16897.97|16897.97|16865.6|16865.6|0
1591951800000|2020-06-12 08:50:00|16885.79|16885.79|16868.36|16868.36|16900.18|16900.18|16862.69|16862.69|0
1591952100000|2020-06-12 08:55:00|16867.95|16867.95|16868.55|16868.55|16885.01|16885.01|16862.07|16862.07|0
1591952400000|2020-06-12 09:00:00|16868.15|16868.15|16840.5|16840.5|16868.15|16868.15|16834.03|16834.03|0
1591952700000|2020-06-12 09:05:00|16842.64|16842.64|16842.91|16842.91|16848.98|16848.98|16840.43|16840.43|0
1591953000000|2020-06-12 09:10:00|16841.81|16841.81|16831.29|16831.29|16844.2|16844.2|16826.15|16826.15|0
1591953300000|2020-06-12 09:15:00|16830.23|16830.23|16843.45|16843.45|16844.36|16844.36|16830.23|16830.23|0
1591953600000|2020-06-12 09:20:00|16840.61|16840.61|16834.96|16834.96|16850.62|16850.62|16834.96|16834.96|0
1591953900000|2020-06-12 09:25:00|16829.28|16829.28|16825.05|16825.05|16829.28|16829.28|16809.47|16809.47|0
1591954200000|2020-06-12 09:30:00|16822.21|16822.21|16819.75|16819.75|16851.35|16851.35|16813.04|16813.04|0
1591954500000|2020-06-12 09:35:00|16820.12|16820.12|16831.9|16831.9|16845.72|16845.72|16820.12|16820.12|0
1591954800000|2020-06-12 09:40:00|16834.87|16834.87|16823.54|16823.54|16835.66|16835.66|16808.78|16808.78|0
1591955100000|2020-06-12 09:45:00|16823.9|16823.9|16865.24|16865.24|16865.24|16865.24|16812.7|16812.7|0
1591955400000|2020-06-12 09:50:00|16864.99|16864.99|16846.94|16846.94|16873.65|16873.65|16846.94|16846.94|0
1591955700000|2020-06-12 09:55:00|16846.41|16846.41|16847.65|16847.65|16847.75|16847.75|16832.65|16832.65|0
1591956000000|2020-06-12 10:00:00|16846.74|16846.74|16863.62|16863.62|16870.79|16870.79|16841.14|16841.14|0
1591956300000|2020-06-12 10:05:00|16864.34|16864.34|16850.42|16850.42|16879.17|16879.17|16850.42|16850.42|0
1591956600000|2020-06-12 10:10:00|16847.69|16847.69|16872.94|16872.94|16872.98|16872.98|16846.12|16846.12|0
1591956900000|2020-06-12 10:15:00|16874.49|16874.49|16872.31|16872.31|16894.76|16894.76|16871.57|16871.57|0
1591957200000|2020-06-12 10:20:00|16871.57|16871.57|16853.19|16853.19|16871.57|16871.57|16851.58|16851.58|0
1591957500000|2020-06-12 10:25:00|16853.9|16853.9|16849.28|16849.28|16857.29|16857.29|16839.05|16839.05|0
1591957800000|2020-06-12 10:30:00|16854.96|16854.96|16837.05|16837.05|16856.76|16856.76|16824.36|16824.36|0
1591958100000|2020-06-12 10:35:00|16835.98|16835.98|16841.13|16841.13|16843.5|16843.5|16832.91|16832.91|0
1591958400000|2020-06-12 10:40:00|16840.68|16840.68|16836.72|16836.72|16845.38|16845.38|16827.94|16827.94|0
1591958700000|2020-06-12 10:45:00|16837.43|16837.43|16827.87|16827.87|16837.43|16837.43|16820.27|16820.27|0
1591959000000|2020-06-12 10:50:00|16830.71|16830.71|16823.88|16823.88|16837.69|16837.69|16823.43|16823.43|0
1591959300000|2020-06-12 10:55:00|16823.68|16823.68|16821.41|16821.41|16830.72|16830.72|16819.73|16819.73|0
1591959600000|2020-06-12 11:00:00|16818.55|16818.55|16823.03|16823.03|16830.16|16830.16|16809.83|16809.83|0
1591959900000|2020-06-12 11:05:00|16826.32|16826.32|16842.15|16842.15|16842.87|16842.87|16812.25|16812.25|0
1591960200000|2020-06-12 11:10:00|16842.94|16842.94|16843.63|16843.63|16849.76|16849.76|16837.83|16837.83|0
1591960500000|2020-06-12 11:15:00|16842.2|16842.2|16832.51|16832.51|16851.83|16851.83|16829.15|16829.15|0
1591960800000|2020-06-12 11:20:00|16829.67|16829.67|16808.52|16808.52|16829.67|16829.67|16800.51|16800.51|0
1591961100000|2020-06-12 11:25:00|16809.24|16809.24|16833.31|16833.31|16842.73|16842.73|16809.01|16809.01|0
1591961400000|2020-06-12 11:30:00|16831.84|16831.84|16816.72|16816.72|16831.84|16831.84|16814.92|16814.92|0
1591961700000|2020-06-12 11:35:00|16813.88|16813.88|16793.89|16793.89|16813.88|16813.88|16790.61|16790.61|0
1591962000000|2020-06-12 11:40:00|16793.78|16793.78|16803.47|16803.47|16819.54|16819.54|16793.78|16793.78|0
1591962300000|2020-06-12 11:45:00|16803.74|16803.74|16791.77|16791.77|16803.74|16803.74|16791.53|16791.53|0
1591962600000|2020-06-12 11:50:00|16791.04|16791.04|16813.49|16813.49|16813.77|16813.77|16788.2|16788.2|0
1591962900000|2020-06-12 11:55:00|16814.33|16814.33|16831.59|16831.59|16836.4|16836.4|16812.76|16812.76|0
1591963200000|2020-06-12 12:00:00|16831.9|16831.9|16825.95|16825.95|16832.27|16832.27|16806.94|16806.94|0
1591963500000|2020-06-12 12:05:00|16827.38|16827.38|16819.69|16819.69|16835.58|16835.58|16817.72|16817.72|0
1591963800000|2020-06-12 12:10:00|16817.17|16817.17|16792.75|16792.75|16817.17|16817.17|16788.15|16788.15|0
1591964100000|2020-06-12 12:15:00|16790.6|16790.6|16793.85|16793.85|16793.85|16793.85|16789.44|16789.44|0
1591964400000|2020-06-12 12:20:00|16793.73|16793.73|16806.47|16806.47|16809.86|16809.86|16793.73|16793.73|0
1591964700000|2020-06-12 12:25:00|16806.67|16806.67|16815.06|16815.06|16815.06|16815.06|16805.7|16805.7|0
1591965000000|2020-06-12 12:30:00|16815.8|16815.8|16813.72|16813.72|16821.11|16821.11|16812.82|16812.82|0
1591965300000|2020-06-12 12:35:00|16813.82|16813.82|16836.18|16836.18|16836.18|16836.18|16813.1|16813.1|0
1591965600000|2020-06-12 12:40:00|16833.34|16833.34|16830.2|16830.2|16840.11|16840.11|16823.5|16823.5|0
1591965900000|2020-06-12 12:45:00|16830.08|16830.08|16837.27|16837.27|16837.27|16837.27|16828.17|16828.17|0
1591966200000|2020-06-12 12:50:00|16836.72|16836.72|16830.41|16830.41|16837.1|16837.1|16822.42|16822.42|0
1591966500000|2020-06-12 12:55:00|16830.15|16830.15|16848.93|16848.93|16848.93|16848.93|16830.15|16830.15|0
1591966800000|2020-06-12 13:00:00|16851.76|16851.76|16847.07|16847.07|16858.81|16858.81|16843.54|16843.54|0
1591967100000|2020-06-12 13:05:00|16848.08|16848.08|16860.2|16860.2|16861.89|16861.89|16848.08|16848.08|0
1591967400000|2020-06-12 13:10:00|16859.93|16859.93|16869.87|16869.87|16878.39|16878.39|16845.5|16845.5|0
1591967700000|2020-06-12 13:15:00|16869.77|16869.77|16883.36|16883.36|16885.48|16885.48|16869.77|16869.77|0
1591968000000|2020-06-12 13:20:00|16882.97|16882.97|16884.2|16884.2|16890.55|16890.55|16868.93|16868.93|0
1591968300000|2020-06-12 13:25:00|16884.41|16884.41|16873.53|16873.53|16886.77|16886.77|16870.33|16870.33|0
1591968600000|2020-06-12 13:30:00|16870.69|16870.69|16875.51|16875.51|16889.43|16889.43|16867.39|16867.39|0
1591968900000|2020-06-12 13:35:00|16875.31|16875.31|16874.94|16874.94|16892.68|16892.68|16868.77|16868.77|0
1591969200000|2020-06-12 13:40:00|16875.39|16875.39|16885.64|16885.64|16915.58|16915.58|16875.39|16875.39|0
1591969500000|2020-06-12 13:45:00|16885.92|16885.92|16883.98|16883.98|16905.6|16905.6|16875.46|16875.46|0
1591969800000|2020-06-12 13:50:00|16883.18|16883.18|16884.97|16884.97|16899.3|16899.3|16880.44|16880.44|0
1591970100000|2020-06-12 13:55:00|16885.07|16885.07|16895.86|16895.86|16910.15|16910.15|16885.07|16885.07|0
1591970400000|2020-06-12 14:00:00|16897.91|16897.91|16904.74|16904.74|16913.33|16913.33|16893.72|16893.72|0
1591970700000|2020-06-12 14:05:00|16901.64|16901.64|16921.53|16921.53|16921.53|16921.53|16888.84|16888.84|0
1591971000000|2020-06-12 14:10:00|16921.25|16921.25|16880.03|16880.03|16922.04|16922.04|16877.2|16877.2|0
1591971300000|2020-06-12 14:15:00|16877.2|16877.2|16884.56|16884.56|16896.67|16896.67|16875.53|16875.53|0
1591971600000|2020-06-12 14:20:00|16884.36|16884.36|16923.11|16923.11|16931.31|16931.31|16878.54|16878.54|0
1591971900000|2020-06-12 14:25:00|16921.68|16921.68|16910.92|16910.92|16926.8|16926.8|16900.68|16900.68|0
1591972200000|2020-06-12 14:30:00|16910.52|16910.52|16919.53|16919.53|16926.8|16926.8|16901.44|16901.44|0
1591972500000|2020-06-12 14:35:00|16918.27|16918.27|16873.53|16873.53|16918.27|16918.27|16873.3|16873.3|0
1591972800000|2020-06-12 14:40:00|16876.83|16876.83|16918.05|16918.05|16934.06|16934.06|16874.23|16874.23|0
1591973100000|2020-06-12 14:45:00|16916.52|16916.52|16918.74|16918.74|16931.11|16931.11|16907.43|16907.43|0
1591973400000|2020-06-12 14:50:00|16918.94|16918.94|16891.05|16891.05|16918.94|16918.94|16878.38|16878.38|0
1591973700000|2020-06-12 14:55:00|16890.34|16890.34|16882.72|16882.72|16895.13|16895.13|16877.22|16877.22|0
1591974000000|2020-06-12 15:00:00|16881.29|16881.29|16833.14|16833.14|16894.95|16894.95|16833.14|16833.14|0
1591974300000|2020-06-12 15:05:00|16832.88|16832.88|16878.95|16878.95|16883.01|16883.01|16832.88|16832.88|0
1591974600000|2020-06-12 15:10:00|16881.79|16881.79|16851.65|16851.65|16882.05|16882.05|16849.09|16849.09|0
1591974900000|2020-06-12 15:15:00|16852.94|16852.94|16802.59|16802.59|16867.76|16867.76|16800.96|16800.96|0
1591975200000|2020-06-12 15:20:00|16802.71|16802.71|16771.58|16771.58|16814.42|16814.42|16766.36|16766.36|0
1591975500000|2020-06-12 15:25:00|16770.86|16770.86|16805.26|16805.26|16831.33|16831.33|16770.86|16770.86|0
1592205300000|2020-06-15 07:15:00|16657.23|16657.23|16647.48|16647.48|16658.58|16658.58|16603.75|16603.75|0
1592205600000|2020-06-15 07:20:00|16647.02|16647.02|16618.6|16618.6|16647.02|16647.02|16592.66|16592.66|0
1592205900000|2020-06-15 07:25:00|16621.24|16621.24|16581.59|16581.59|16621.24|16621.24|16569.98|16569.98|0
1592206200000|2020-06-15 07:30:00|16577.3|16577.3|16549.7|16549.7|16580.14|16580.14|16546.46|16546.46|0
1592206500000|2020-06-15 07:35:00|16547.17|16547.17|16572.8|16572.8|16582.33|16582.33|16546.07|16546.07|0
1592206800000|2020-06-15 07:40:00|16571.74|16571.74|16543.56|16543.56|16606.04|16606.04|16543.56|16543.56|0
1592207100000|2020-06-15 07:45:00|16545.76|16545.76|16519.27|16519.27|16568.66|16568.66|16515.95|16515.95|0
1592207400000|2020-06-15 07:50:00|16519.67|16519.67|16561.12|16561.12|16561.12|16561.12|16519.67|16519.67|0
1592207700000|2020-06-15 07:55:00|16561.49|16561.49|16543.46|16543.46|16569.79|16569.79|16542.73|16542.73|0
1592208000000|2020-06-15 08:00:00|16543.83|16543.83|16568.08|16568.08|16584.4|16584.4|16543.83|16543.83|0
1592208300000|2020-06-15 08:05:00|16562.41|16562.41|16542.93|16542.93|16562.41|16562.41|16540.44|16540.44|0
1592208600000|2020-06-15 08:10:00|16543.24|16543.24|16562.37|16562.37|16562.37|16562.37|16530.47|16530.47|0
1592208900000|2020-06-15 08:15:00|16563.99|16563.99|16583.4|16583.4|16583.4|16583.4|16561.31|16561.31|0
1592209200000|2020-06-15 08:20:00|16589.07|16589.07|16579.38|16579.38|16590.13|16590.13|16561.56|16561.56|0
1592209500000|2020-06-15 08:25:00|16580.1|16580.1|16573.71|16573.71|16586.68|16586.68|16561.69|16561.69|0
1592209800000|2020-06-15 08:30:00|16574.44|16574.44|16602.06|16602.06|16604.9|16604.9|16568.76|16568.76|0
1592210100000|2020-06-15 08:35:00|16601.53|16601.53|16602.32|16602.32|16612.47|16612.47|16597.55|16597.55|0
1592210400000|2020-06-15 08:40:00|16600.5|16600.5|16614.67|16614.67|16614.67|16614.67|16591.64|16591.64|0
1592210700000|2020-06-15 08:45:00|16615.4|16615.4|16618.25|16618.25|16625.99|16625.99|16605.89|16605.89|0
1592211000000|2020-06-15 08:50:00|16621.09|16621.09|16659.08|16659.08|16664.78|16664.78|16616.31|16616.31|0
1592211300000|2020-06-15 08:55:00|16659.44|16659.44|16675.62|16675.62|16683.28|16683.28|16659.44|16659.44|0
1592211600000|2020-06-15 09:00:00|16674.88|16674.88|16674.37|16674.37|16697.13|16697.13|16668.16|16668.16|0
1592211900000|2020-06-15 09:05:00|16667.96|16667.96|16657.74|16657.74|16676.54|16676.54|16656.56|16656.56|0
1592212200000|2020-06-15 09:10:00|16659.17|16659.17|16671.45|16671.45|16671.45|16671.45|16646.08|16646.08|0
1592212500000|2020-06-15 09:15:00|16671.71|16671.71|16672.67|16672.67|16684.4|16684.4|16662.3|16662.3|0
1592212800000|2020-06-15 09:20:00|16671.96|16671.96|16664.46|16664.46|16671.99|16671.99|16660.24|16660.24|0
1592213100000|2020-06-15 09:25:00|16664.79|16664.79|16687.81|16687.81|16692.49|16692.49|16663.57|16663.57|0
1592213400000|2020-06-15 09:30:00|16688.18|16688.18|16666.72|16666.72|16694.67|16694.67|16656.84|16656.84|0
1592213700000|2020-06-15 09:35:00|16667.46|16667.46|16662.55|16662.55|16670.86|16670.86|16651.28|16651.28|0
1592214000000|2020-06-15 09:40:00|16662.15|16662.15|16690.49|16690.49|16690.49|16690.49|16662.15|16662.15|0
1592214300000|2020-06-15 09:45:00|16690.75|16690.75|16728.8|16728.8|16729.6|16729.6|16690.51|16690.51|0
1592214600000|2020-06-15 09:50:00|16729.17|16729.17|16742.92|16742.92|16758.38|16758.38|16729.17|16729.17|0
1592214900000|2020-06-15 09:55:00|16740.08|16740.08|16757.79|16757.79|16758.53|16758.53|16739.35|16739.35|0
1592215200000|2020-06-15 10:00:00|16757.99|16757.99|16776.04|16776.04|16776.48|16776.48|16749.29|16749.29|0
1592215500000|2020-06-15 10:05:00|16777.56|16777.56|16784.92|16784.92|16788.1|16788.1|16770.76|16770.76|0
1592215800000|2020-06-15 10:10:00|16785.52|16785.52|16816.27|16816.27|16817.86|16817.86|16785.43|16785.43|0
1592216100000|2020-06-15 10:15:00|16821.95|16821.95|16767.39|16767.39|16822.55|16822.55|16767.39|16767.39|0
1592216400000|2020-06-15 10:20:00|16768.49|16768.49|16762.46|16762.46|16777.4|16777.4|16760.39|16760.39|0
1592216700000|2020-06-15 10:25:00|16764.42|16764.42|16777.16|16777.16|16785.67|16785.67|16757.12|16757.12|0
1592217000000|2020-06-15 10:30:00|16776.8|16776.8|16756.94|16756.94|16776.8|16776.8|16747.14|16747.14|0
1592217300000|2020-06-15 10:35:00|16756.14|16756.14|16752.06|16752.06|16758.58|16758.58|16740.08|16740.08|0
1592217600000|2020-06-15 10:40:00|16750.63|16750.63|16752.47|16752.47|16758.43|16758.43|16746.53|16746.53|0
1592217900000|2020-06-15 10:45:00|16751.68|16751.68|16706.81|16706.81|16754.73|16754.73|16706.81|16706.81|0
1592218200000|2020-06-15 10:50:00|16706.1|16706.1|16711.3|16711.3|16726.28|16726.28|16703.79|16703.79|0
1592218500000|2020-06-15 10:55:00|16705.62|16705.62|16708.16|16708.16|16720.24|16720.24|16704.34|16704.34|0
1592218800000|2020-06-15 11:00:00|16708.76|16708.76|16723.87|16723.87|16725.75|16725.75|16703.97|16703.97|0
1592219100000|2020-06-15 11:05:00|16723.99|16723.99|16735.3|16735.3|16737.42|16737.42|16723.5|16723.5|0
1592219400000|2020-06-15 11:10:00|16734.39|16734.39|16718.71|16718.71|16734.66|16734.66|16712.82|16712.82|0
1592219700000|2020-06-15 11:15:00|16719.24|16719.24|16720.82|16720.82|16732.76|16732.76|16712.9|16712.9|0
1592220000000|2020-06-15 11:20:00|16721.3|16721.3|16739.72|16739.72|16748.23|16748.23|16714.82|16714.82|0
1592220300000|2020-06-15 11:25:00|16740.82|16740.82|16729.61|16729.61|16757.58|16757.58|16729.61|16729.61|0
1592220600000|2020-06-15 11:30:00|16729.89|16729.89|16701.32|16701.32|16731.47|16731.47|16700.92|16700.92|0
1592220900000|2020-06-15 11:35:00|16701.81|16701.81|16746.23|16746.23|16750.85|16750.85|16701.81|16701.81|0
1592221200000|2020-06-15 11:40:00|16747.6|16747.6|16744.13|16744.13|16752.14|16752.14|16733.3|16733.3|0
1592221500000|2020-06-15 11:45:00|16744.59|16744.59|16761.99|16761.99|16772.93|16772.93|16744.59|16744.59|0
1592221800000|2020-06-15 11:50:00|16760.88|16760.88|16763.87|16763.87|16770.13|16770.13|16757.48|16757.48|0
1592222100000|2020-06-15 11:55:00|16763.38|16763.38|16713.72|16713.72|16763.38|16763.38|16711.65|16711.65|0
1592222400000|2020-06-15 12:00:00|16714.51|16714.51|16687.71|16687.71|16723.3|16723.3|16685.2|16685.2|0
1592222700000|2020-06-15 12:05:00|16688.17|16688.17|16688.33|16688.33|16700.56|16700.56|16688.17|16688.17|0
1592223000000|2020-06-15 12:10:00|16689.46|16689.46|16686.64|16686.64|16706.78|16706.78|16667.71|16667.71|0
1592223300000|2020-06-15 12:15:00|16689.48|16689.48|16673.39|16673.39|16690.84|16690.84|16668.23|16668.23|0
1592223600000|2020-06-15 12:20:00|16673.63|16673.63|16675.41|16675.41|16684.23|16684.23|16658.19|16658.19|0
1592223900000|2020-06-15 12:25:00|16675.64|16675.64|16675.39|16675.39|16689.21|16689.21|16668.85|16668.85|0
1592224200000|2020-06-15 12:30:00|16673.93|16673.93|16665.05|16665.05|16674.57|16674.57|16651.98|16651.98|0
1592224500000|2020-06-15 12:35:00|16665.78|16665.78|16672.7|16672.7|16681.11|16681.11|16665.78|16665.78|0
1592224800000|2020-06-15 12:40:00|16671.97|16671.97|16646.14|16646.14|16675.58|16675.58|16646.14|16646.14|0
1592225100000|2020-06-15 12:45:00|16648.04|16648.04|16681|16681|16685.61|16685.61|16648.04|16648.04|0
1592225400000|2020-06-15 12:50:00|16680.02|16680.02|16667.88|16667.88|16680.33|16680.33|16660.7|16660.7|0
1592225700000|2020-06-15 12:55:00|16668.34|16668.34|16683.22|16683.22|16691.74|16691.74|16668.34|16668.34|0
1592226000000|2020-06-15 13:00:00|16677.55|16677.55|16702.49|16702.49|16703.11|16703.11|16672.6|16672.6|0
1592226300000|2020-06-15 13:05:00|16699.65|16699.65|16653.67|16653.67|16699.8|16699.8|16643.21|16643.21|0
1592226600000|2020-06-15 13:10:00|16652.83|16652.83|16632.07|16632.07|16652.83|16652.83|16630.95|16630.95|0
1592226900000|2020-06-15 13:15:00|16632.43|16632.43|16615.27|16615.27|16633.76|16633.76|16612.34|16612.34|0
1592227200000|2020-06-15 13:20:00|16615.03|16615.03|16611.24|16611.24|16623.03|16623.03|16610.84|16610.84|0
1592227500000|2020-06-15 13:25:00|16616.92|16616.92|16585.76|16585.76|16618.27|16618.27|16579.36|16579.36|0
1592227800000|2020-06-15 13:30:00|16586.04|16586.04|16554.75|16554.75|16594.92|16594.92|16552.67|16552.67|0
1592228100000|2020-06-15 13:35:00|16555.69|16555.69|16586.63|16586.63|16599.96|16599.96|16554.62|16554.62|0
1592228400000|2020-06-15 13:40:00|16586.91|16586.91|16563.07|16563.07|16605.44|16605.44|16562.76|16562.76|0
1592228700000|2020-06-15 13:45:00|16565.9|16565.9|16543.72|16543.72|16585.09|16585.09|16543.72|16543.72|0
1592229000000|2020-06-15 13:50:00|16543.2|16543.2|16546.56|16546.56|16554.51|16554.51|16517.99|16517.99|0
1592229300000|2020-06-15 13:55:00|16547.99|16547.99|16568.41|16568.41|16570.26|16570.26|16539.3|16539.3|0
1592229600000|2020-06-15 14:00:00|16569.55|16569.55|16575.73|16575.73|16577.4|16577.4|16550.28|16550.28|0
1592229900000|2020-06-15 14:05:00|16575.2|16575.2|16591.23|16591.23|16593.75|16593.75|16574.63|16574.63|0
1592230200000|2020-06-15 14:10:00|16590.83|16590.83|16603.12|16603.12|16612.94|16612.94|16583.03|16583.03|0
1592230500000|2020-06-15 14:15:00|16603.83|16603.83|16610.98|16610.98|16614.98|16614.98|16592.48|16592.48|0
1592230800000|2020-06-15 14:20:00|16610.74|16610.74|16562.93|16562.93|16611.02|16611.02|16562.93|16562.93|0
1592231100000|2020-06-15 14:25:00|16562.73|16562.73|16546.34|16546.34|16567.28|16567.28|16543.1|16543.1|0
1592231400000|2020-06-15 14:30:00|16546.1|16546.1|16564.27|16564.27|16567.24|16567.24|16542.36|16542.36|0
1592231700000|2020-06-15 14:35:00|16563.56|16563.56|16549.51|16549.51|16584.92|16584.92|16549.51|16549.51|0
1592232000000|2020-06-15 14:40:00|16547.69|16547.69|16564.06|16564.06|16567.53|16567.53|16547.69|16547.69|0
1592232300000|2020-06-15 14:45:00|16563.35|16563.35|16588.1|16588.1|16592.64|16592.64|16563.12|16563.12|0
1592232600000|2020-06-15 14:50:00|16587.65|16587.65|16575.92|16575.92|16594.84|16594.84|16564.77|16564.77|0
1592232900000|2020-06-15 14:55:00|16576.12|16576.12|16579.04|16579.04|16579.59|16579.59|16554.98|16554.98|0
1592233200000|2020-06-15 15:00:00|16578.93|16578.93|16624.92|16624.92|16638.32|16638.32|16575.28|16575.28|0
1592233500000|2020-06-15 15:05:00|16622.75|16622.75|16608.19|16608.19|16622.75|16622.75|16599.32|16599.32|0
1592233800000|2020-06-15 15:10:00|16608.71|16608.71|16645.62|16645.62|16645.62|16645.62|16600.3|16600.3|0
1592234100000|2020-06-15 15:15:00|16644.88|16644.88|16637.77|16637.77|16645.42|16645.42|16613.89|16613.89|0
1592234400000|2020-06-15 15:20:00|16638.5|16638.5|16646.88|16646.88|16647.59|16647.59|16615.66|16615.66|0
1592234700000|2020-06-15 15:25:00|16646.63|16646.63|16600.95|16600.95|16646.63|16646.63|16599.21|16599.21|0
1592291700000|2020-06-16 07:15:00|16961.62|16961.62|16945.73|16945.73|16966.25|16966.25|16935.96|16935.96|0
1592292000000|2020-06-16 07:20:00|16944.8|16944.8|17027.43|17027.43|17031.93|17031.93|16942.97|16942.97|0
1592292300000|2020-06-16 07:25:00|17028.04|17028.04|17026.16|17026.16|17034.7|17034.7|17004.94|17004.94|0
1592292600000|2020-06-16 07:30:00|17024.8|17024.8|17079.73|17079.73|17082.98|17082.98|17010.31|17010.31|0
1592292900000|2020-06-16 07:35:00|17079.13|17079.13|17067.87|17067.87|17095.18|17095.18|17065.89|17065.89|0
1592293200000|2020-06-16 07:40:00|17067.97|17067.97|17036.06|17036.06|17067.97|17067.97|17022.98|17022.98|0
1592293500000|2020-06-16 07:45:00|17037.49|17037.49|17062.33|17062.33|17062.77|17062.77|17027.78|17027.78|0
1592293800000|2020-06-16 07:50:00|17061.53|17061.53|17088.41|17088.41|17101.09|17101.09|17061.53|17061.53|0
1592294100000|2020-06-16 07:55:00|17088.57|17088.57|17072.4|17072.4|17089.68|17089.68|17057.57|17057.57|0
1592294400000|2020-06-16 08:00:00|17071.6|17071.6|17101.15|17101.15|17101.71|17101.71|17051.97|17051.97|0
1592294700000|2020-06-16 08:05:00|17100.36|17100.36|17095.04|17095.04|17100.71|17100.71|17072.26|17072.26|0
1592295000000|2020-06-16 08:10:00|17090.04|17090.04|17101.45|17101.45|17118.16|17118.16|17090.04|17090.04|0
1592295300000|2020-06-16 08:15:00|17100.73|17100.73|17078.5|17078.5|17107.61|17107.61|17076.49|17076.49|0
1592295600000|2020-06-16 08:20:00|17078.13|17078.13|17055.02|17055.02|17085.57|17085.57|17047.71|17047.71|0
1592295900000|2020-06-16 08:25:00|17052.18|17052.18|17057.92|17057.92|17064.31|17064.31|17045.71|17045.71|0
1592296200000|2020-06-16 08:30:00|17058.66|17058.66|17040.68|17040.68|17065.64|17065.64|17030.05|17030.05|0
1592296500000|2020-06-16 08:35:00|17040.41|17040.41|17062.92|17062.92|17068.9|17068.9|17035.82|17035.82|0
1592296800000|2020-06-16 08:40:00|17062.39|17062.39|17076.35|17076.35|17076.35|17076.35|17059.55|17059.55|0
1592297100000|2020-06-16 08:45:00|17076.88|17076.88|17076.24|17076.24|17081.8|17081.8|17067.43|17067.43|0
1592297400000|2020-06-16 08:50:00|17077.67|17077.67|17044.34|17044.34|17078.68|17078.68|17036.61|17036.61|0
1592297700000|2020-06-16 08:55:00|17044.59|17044.59|17054.45|17054.45|17057.12|17057.12|17044.59|17044.59|0
1592298000000|2020-06-16 09:00:00|17055.18|17055.18|17042.81|17042.81|17059.75|17059.75|17040.66|17040.66|0
1592298300000|2020-06-16 09:05:00|17043.33|17043.33|17061.03|17061.03|17064.37|17064.37|17041.56|17041.56|0
1592298600000|2020-06-16 09:10:00|17055.36|17055.36|17046.71|17046.71|17055.36|17055.36|17039.78|17039.78|0
1592298900000|2020-06-16 09:15:00|17046.26|17046.26|17031.96|17031.96|17050.88|17050.88|17028.98|17028.98|0
1592299200000|2020-06-16 09:20:00|17029.68|17029.68|17036.35|17036.35|17042|17042|17025.66|17025.66|0
1592299500000|2020-06-16 09:25:00|17039.03|17039.03|17013.53|17013.53|17043.8|17043.8|17013.53|17013.53|0
1592299800000|2020-06-16 09:30:00|17011.71|17011.71|17009.19|17009.19|17017.5|17017.5|17001.22|17001.22|0
1592300100000|2020-06-16 09:35:00|17008.99|17008.99|16991.2|16991.2|17018.97|17018.97|16988.18|16988.18|0
1592300400000|2020-06-16 09:40:00|16991.93|16991.93|17001.71|17001.71|17008.35|17008.35|16991.93|16991.93|0
1592300700000|2020-06-16 09:45:00|17000.52|17000.52|17046.54|17046.54|17051.31|17051.31|16995.55|16995.55|0
1592301000000|2020-06-16 09:50:00|17045.83|17045.83|17052.49|17052.49|17052.49|17052.49|17025.01|17025.01|0
1592301300000|2020-06-16 09:55:00|17046.82|17046.82|17041.63|17041.63|17046.82|17046.82|17032.8|17032.8|0
1592301600000|2020-06-16 10:00:00|17041.15|17041.15|17011.92|17011.92|17047.31|17047.31|17007.52|17007.52|0
1592301900000|2020-06-16 10:05:00|17012.16|17012.16|17024.56|17024.56|17024.56|17024.56|17005.23|17005.23|0
1592302200000|2020-06-16 10:10:00|17025.08|17025.08|17038.61|17038.61|17046.88|17046.88|17025.08|17025.08|0
1592302500000|2020-06-16 10:15:00|17038.85|17038.85|17017.32|17017.32|17041.8|17041.8|17011.79|17011.79|0
1592302800000|2020-06-16 10:20:00|17014.49|17014.49|17037.05|17037.05|17037.05|17037.05|17011.65|17011.65|0
1592303100000|2020-06-16 10:25:00|17035.41|17035.41|17046.47|17046.47|17048.92|17048.92|17035.41|17035.41|0
1592303400000|2020-06-16 10:30:00|17047.19|17047.19|17043.4|17043.4|17053.39|17053.39|17036.28|17036.28|0
1592303700000|2020-06-16 10:35:00|17044.11|17044.11|17029.32|17029.32|17044.6|17044.6|17029.32|17029.32|0
1592304000000|2020-06-16 10:40:00|17029.04|17029.04|17047.69|17047.69|17062.62|17062.62|17017.71|17017.71|0
1592304300000|2020-06-16 10:45:00|17047.94|17047.94|17021.67|17021.67|17049.41|17049.41|17014.74|17014.74|0
1592304600000|2020-06-16 10:50:00|17030.19|17030.19|17042.48|17042.48|17042.76|17042.76|17029.19|17029.19|0
1592304900000|2020-06-16 10:55:00|17042.68|17042.68|17078.05|17078.05|17078.05|17078.05|17042.68|17042.68|0
1592305200000|2020-06-16 11:00:00|17078.29|17078.29|17066.15|17066.15|17094.07|17094.07|17059.62|17059.62|0
1592305500000|2020-06-16 11:05:00|17065.79|17065.79|17059.62|17059.62|17074.83|17074.83|17059.62|17059.62|0
1592305800000|2020-06-16 11:10:00|17059.32|17059.32|17041.19|17041.19|17065.62|17065.62|17041.19|17041.19|0
1592306100000|2020-06-16 11:15:00|17041.9|17041.9|17038.59|17038.59|17045.88|17045.88|17028.31|17028.31|0
1592306400000|2020-06-16 11:20:00|17038.95|17038.95|17038.65|17038.65|17039.81|17039.81|17028.93|17028.93|0
1592306700000|2020-06-16 11:25:00|17038.13|17038.13|17049.36|17049.36|17053.41|17053.41|17038.13|17038.13|0
1592307000000|2020-06-16 11:30:00|17048.84|17048.84|17031|17031|17050.47|17050.47|17029.76|17029.76|0
1592307300000|2020-06-16 11:35:00|17028.16|17028.16|17050.06|17050.06|17050.37|17050.37|17025.32|17025.32|0
1592307600000|2020-06-16 11:40:00|17050.34|17050.34|17050.25|17050.25|17054.3|17054.3|17041.8|17041.8|0
1592307900000|2020-06-16 11:45:00|17051.05|17051.05|17058.67|17058.67|17059.15|17059.15|17050.1|17050.1|0
1592308200000|2020-06-16 11:50:00|17053|17053|17052.34|17052.34|17062.71|17062.71|17047.13|17047.13|0
1592308500000|2020-06-16 11:55:00|17052.01|17052.01|17057.35|17057.35|17058.71|17058.71|17042.29|17042.29|0
1592308800000|2020-06-16 12:00:00|17057.15|17057.15|17062.83|17062.83|17063.58|17063.58|17050.57|17050.57|0
1592309100000|2020-06-16 12:05:00|17063.07|17063.07|17064.74|17064.74|17071.87|17071.87|17057.65|17057.65|0
1592309400000|2020-06-16 12:10:00|17067.57|17067.57|17092.1|17092.1|17092.1|17092.1|17065.8|17065.8|0
1592309700000|2020-06-16 12:15:00|17090.67|17090.67|17090.22|17090.22|17096.84|17096.84|17081.68|17081.68|0
1592310000000|2020-06-16 12:20:00|17090.78|17090.78|17093.35|17093.35|17096.97|17096.97|17089.24|17089.24|0
1592310300000|2020-06-16 12:25:00|17093.11|17093.11|17140.23|17140.23|17144.77|17144.77|17089.26|17089.26|0
1592310600000|2020-06-16 12:30:00|17139.89|17139.89|17113.77|17113.77|17148.33|17148.33|17096.29|17096.29|0
1592310900000|2020-06-16 12:35:00|17113.5|17113.5|17118.45|17118.45|17123.3|17123.3|17105.42|17105.42|0
1592311200000|2020-06-16 12:40:00|17117.65|17117.65|17115.87|17115.87|17121.62|17121.62|17110.39|17110.39|0
1592311500000|2020-06-16 12:45:00|17114.5|17114.5|17115.76|17115.76|17124.93|17124.93|17106.76|17106.76|0
1592311800000|2020-06-16 12:50:00|17116.02|17116.02|17134.4|17134.4|17145.02|17145.02|17116.02|17116.02|0
1592312100000|2020-06-16 12:55:00|17134.13|17134.13|17123.91|17123.91|17142.86|17142.86|17123.91|17123.91|0
1592312400000|2020-06-16 13:00:00|17126.74|17126.74|17124.61|17124.61|17147.05|17147.05|17124.23|17124.23|0
1592312700000|2020-06-16 13:05:00|17124.37|17124.37|17133.23|17133.23|17133.23|17133.23|17116.78|17116.78|0
1592313000000|2020-06-16 13:10:00|17133.12|17133.12|17133.71|17133.71|17138.72|17138.72|17119.28|17119.28|0
1592313300000|2020-06-16 13:15:00|17132.99|17132.99|17131.84|17131.84|17139.05|17139.05|17128.11|17128.11|0
1592313600000|2020-06-16 13:20:00|17131.44|17131.44|17128.85|17128.85|17139.2|17139.2|17122.76|17122.76|0
1592313900000|2020-06-16 13:25:00|17130.32|17130.32|17129.34|17129.34|17133.72|17133.72|17116.54|17116.54|0
1592314200000|2020-06-16 13:30:00|17128.24|17128.24|17085.59|17085.59|17128.24|17128.24|17085.59|17085.59|0
1592314500000|2020-06-16 13:35:00|17088.63|17088.63|17095.78|17095.78|17101.59|17101.59|17072.92|17072.92|0
1592314800000|2020-06-16 13:40:00|17096.49|17096.49|17106.59|17106.59|17106.59|17106.59|17077.84|17077.84|0
1592315100000|2020-06-16 13:45:00|17109.42|17109.42|17073.17|17073.17|17110.14|17110.14|17072.46|17072.46|0
1592315400000|2020-06-16 13:50:00|17068.13|17068.13|17057.84|17057.84|17068.13|17068.13|17052.56|17052.56|0
1592315700000|2020-06-16 13:55:00|17058.4|17058.4|17073.1|17073.1|17084.33|17084.33|17058.4|17058.4|0
1592316000000|2020-06-16 14:00:00|17072.83|17072.83|17068.3|17068.3|17075.3|17075.3|17059.89|17059.89|0
1592316300000|2020-06-16 14:05:00|17068.1|17068.1|17063.61|17063.61|17070.82|17070.82|17053.96|17053.96|0
1592316600000|2020-06-16 14:10:00|17063.16|17063.16|17075.52|17075.52|17078.35|17078.35|17062.06|17062.06|0
1592316900000|2020-06-16 14:15:00|17075.74|17075.74|17072.43|17072.43|17084.09|17084.09|17069.84|17069.84|0
1592317200000|2020-06-16 14:20:00|17072.22|17072.22|17081.2|17081.2|17087.2|17087.2|17059.79|17059.79|0
1592317500000|2020-06-16 14:25:00|17080.49|17080.49|17078.24|17078.24|17088.12|17088.12|17075.01|17075.01|0
1592317800000|2020-06-16 14:30:00|17078.77|17078.77|17078.06|17078.06|17088.04|17088.04|17075.81|17075.81|0
1592318100000|2020-06-16 14:35:00|17077.42|17077.42|17078.44|17078.44|17085.07|17085.07|17044.31|17044.31|0
1592318400000|2020-06-16 14:40:00|17078.71|17078.71|17054.43|17054.43|17079.43|17079.43|17044.39|17044.39|0
1592318700000|2020-06-16 14:45:00|17054.64|17054.64|17051.84|17051.84|17054.64|17054.64|17042.28|17042.28|0
1592319000000|2020-06-16 14:50:00|17051.6|17051.6|16986.62|16986.62|17054.44|17054.44|16975.76|16975.76|0
1592319300000|2020-06-16 14:55:00|16985.88|16985.88|16920.28|16920.28|16987.65|16987.65|16908.67|16908.67|0
1592319600000|2020-06-16 15:00:00|16921.71|16921.71|16951.98|16951.98|16955.53|16955.53|16867.16|16867.16|0
1592319900000|2020-06-16 15:05:00|16954.81|16954.81|16952.68|16952.68|16975.09|16975.09|16935.69|16935.69|0
1592320200000|2020-06-16 15:10:00|16953.8|16953.8|16958.27|16958.27|16964.18|16964.18|16929|16929|0
1592320500000|2020-06-16 15:15:00|16958.37|16958.37|16978.39|16978.39|17002.09|17002.09|16957.64|16957.64|0
1592320800000|2020-06-16 15:20:00|16975.78|16975.78|16996.27|16996.27|17013.46|17013.46|16972.94|16972.94|0
1592321100000|2020-06-16 15:25:00|16996.37|16996.37|17027.14|17027.14|17027.14|17027.14|16996.37|16996.37|0
1592378100000|2020-06-17 07:15:00|17067.87|17067.87|17111.67|17111.67|17114.51|17114.51|17060.66|17060.66|0
1592378400000|2020-06-17 07:20:00|17108.84|17108.84|17092|17092|17112.13|17112.13|17086.51|17086.51|0
1592378700000|2020-06-17 07:25:00|17089.63|17089.63|17151.05|17151.05|17153.25|17153.25|17078.12|17078.12|0
1592379000000|2020-06-17 07:30:00|17155.67|17155.67|17153.7|17153.7|17165.73|17165.73|17136.04|17136.04|0
1592379300000|2020-06-17 07:35:00|17153.25|17153.25|17159.67|17159.67|17169.75|17169.75|17141.97|17141.97|0
1592379600000|2020-06-17 07:40:00|17156.84|17156.84|17153.31|17153.31|17166.3|17166.3|17135.77|17135.77|0
1592379900000|2020-06-17 07:45:00|17153.79|17153.79|17157.64|17157.64|17172.02|17172.02|17151.85|17151.85|0
1592380200000|2020-06-17 07:50:00|17156.21|17156.21|17185.33|17185.33|17189.55|17189.55|17150.01|17150.01|0
1592380500000|2020-06-17 07:55:00|17187.48|17187.48|17188.08|17188.08|17196.33|17196.33|17173.08|17173.08|0
1592380800000|2020-06-17 08:00:00|17188.72|17188.72|17185.23|17185.23|17208.9|17208.9|17182.36|17182.36|0
1592381100000|2020-06-17 08:05:00|17185.47|17185.47|17174.51|17174.51|17188.94|17188.94|17157.7|17157.7|0
1592381400000|2020-06-17 08:10:00|17177.35|17177.35|17186.3|17186.3|17186.3|17186.3|17165.83|17165.83|0
1592381700000|2020-06-17 08:15:00|17181.4|17181.4|17186.9|17186.9|17193.25|17193.25|17170.82|17170.82|0
1592382000000|2020-06-17 08:20:00|17187.35|17187.35|17168.53|17168.53|17192.45|17192.45|17162.39|17162.39|0
1592382300000|2020-06-17 08:25:00|17169.99|17169.99|17160.67|17160.67|17182.38|17182.38|17157.99|17157.99|0
1592382600000|2020-06-17 08:30:00|17163.51|17163.51|17160.28|17160.28|17169.69|17169.69|17157.48|17157.48|0
1592382900000|2020-06-17 08:35:00|17163.12|17163.12|17131.63|17131.63|17164.43|17164.43|17125.85|17125.85|0
1592383200000|2020-06-17 08:40:00|17130.26|17130.26|17144.8|17144.8|17146.19|17146.19|17124.74|17124.74|0
1592383500000|2020-06-17 08:45:00|17141.43|17141.43|17123.27|17123.27|17141.43|17141.43|17121.56|17121.56|0
1592383800000|2020-06-17 08:50:00|17122.72|17122.72|17112.01|17112.01|17124.38|17124.38|17099.43|17099.43|0
1592384100000|2020-06-17 08:55:00|17112.8|17112.8|17131.39|17131.39|17136.87|17136.87|17112.03|17112.03|0
1592384400000|2020-06-17 09:00:00|17131.99|17131.99|17173.71|17173.71|17175.08|17175.08|17131.38|17131.38|0
1592384700000|2020-06-17 09:05:00|17172.28|17172.28|17161.36|17161.36|17172.28|17172.28|17153.23|17153.23|0
1592385000000|2020-06-17 09:10:00|17156.33|17156.33|17176.45|17176.45|17176.99|17176.99|17154.32|17154.32|0
1592385300000|2020-06-17 09:15:00|17179.29|17179.29|17168.15|17168.15|17191.45|17191.45|17162.47|17162.47|0
1592385600000|2020-06-17 09:20:00|17167.31|17167.31|17151.83|17151.83|17167.31|17167.31|17147.95|17147.95|0
1592385900000|2020-06-17 09:25:00|17151.43|17151.43|17155.47|17155.47|17155.47|17155.47|17136.98|17136.98|0
1592386200000|2020-06-17 09:30:00|17153.37|17153.37|17166.51|17166.51|17167.54|17167.54|17141.9|17141.9|0
1592386500000|2020-06-17 09:35:00|17167.12|17167.12|17153.83|17153.83|17167.12|17167.12|17147.11|17147.11|0
1592386800000|2020-06-17 09:40:00|17154.94|17154.94|17157.42|17157.42|17166.43|17166.43|17146.04|17146.04|0
1592387100000|2020-06-17 09:45:00|17158.02|17158.02|17122.08|17122.08|17160.59|17160.59|17111.26|17111.26|0
1592387400000|2020-06-17 09:50:00|17121.72|17121.72|17139.81|17139.81|17139.81|17139.81|17110.32|17110.32|0
1592387700000|2020-06-17 09:55:00|17138.38|17138.38|17128|17128|17142.89|17142.89|17127.47|17127.47|0
1592388000000|2020-06-17 10:00:00|17128.31|17128.31|17136.29|17136.29|17141.5|17141.5|17128.31|17128.31|0
1592388300000|2020-06-17 10:05:00|17136.57|17136.57|17134.72|17134.72|17144.85|17144.85|17125.96|17125.96|0
1592388600000|2020-06-17 10:10:00|17134.92|17134.92|17133.12|17133.12|17138.5|17138.5|17126.86|17126.86|0
1592388900000|2020-06-17 10:15:00|17134.04|17134.04|17132.63|17132.63|17137.44|17137.44|17127.53|17127.53|0
1592389200000|2020-06-17 10:20:00|17130.39|17130.39|17138.48|17138.48|17138.48|17138.48|17125.77|17125.77|0
1592389500000|2020-06-17 10:25:00|17138.03|17138.03|17168.54|17168.54|17169.61|17169.61|17136.28|17136.28|0
1592389800000|2020-06-17 10:30:00|17168.79|17168.79|17169.16|17169.16|17192.72|17192.72|17168.09|17168.09|0
1592390100000|2020-06-17 10:35:00|17168.79|17168.79|17187.84|17187.84|17190.68|17190.68|17168.79|17168.79|0
1592390400000|2020-06-17 10:40:00|17186.93|17186.93|17190.01|17190.01|17192.32|17192.32|17182.26|17182.26|0
1592390700000|2020-06-17 10:45:00|17192.85|17192.85|17195.85|17195.85|17196.05|17196.05|17176.57|17176.57|0
1592391000000|2020-06-17 10:50:00|17195.4|17195.4|17193.11|17193.11|17199.9|17199.9|17193.11|17193.11|0
1592391300000|2020-06-17 10:55:00|17193.31|17193.31|17215.67|17215.67|17216.15|17216.15|17188.86|17188.86|0
1592391600000|2020-06-17 11:00:00|17214.95|17214.95|17193.1|17193.1|17229.99|17229.99|17193.1|17193.1|0
1592391900000|2020-06-17 11:05:00|17192.19|17192.19|17200.95|17200.95|17207.24|17207.24|17191.02|17191.02|0
1592392200000|2020-06-17 11:10:00|17203.79|17203.79|17204.07|17204.07|17212.93|17212.93|17203.53|17203.53|0
1592392500000|2020-06-17 11:15:00|17202.18|17202.18|17218.34|17218.34|17218.34|17218.34|17197.3|17197.3|0
1592392800000|2020-06-17 11:20:00|17218.13|17218.13|17209.72|17209.72|17219.77|17219.77|17201.7|17201.7|0
1592393100000|2020-06-17 11:25:00|17210.45|17210.45|17227.04|17227.04|17235.47|17235.47|17206.86|17206.86|0
1592393400000|2020-06-17 11:30:00|17227.3|17227.3|17224.16|17224.16|17229.41|17229.41|17220.22|17220.22|0
1592393700000|2020-06-17 11:35:00|17224.4|17224.4|17209.34|17209.34|17224.93|17224.93|17204.81|17204.81|0
1592394000000|2020-06-17 11:40:00|17206.5|17206.5|17191.98|17191.98|17207.23|17207.23|17191.27|17191.27|0
1592394300000|2020-06-17 11:45:00|17189.14|17189.14|17200.69|17200.69|17200.93|17200.93|17186.01|17186.01|0
1592394600000|2020-06-17 11:50:00|17201.14|17201.14|17199.82|17199.82|17209.7|17209.7|17197.62|17197.62|0
1592394900000|2020-06-17 11:55:00|17200.55|17200.55|17198.72|17198.72|17205.37|17205.37|17193.88|17193.88|0
1592395200000|2020-06-17 12:00:00|17199.89|17199.89|17217.77|17217.77|17223.28|17223.28|17199.89|17199.89|0
1592395500000|2020-06-17 12:05:00|17209.26|17209.26|17195.51|17195.51|17209.26|17209.26|17195.51|17195.51|0
1592395800000|2020-06-17 12:10:00|17195.27|17195.27|17202.77|17202.77|17203.48|17203.48|17193.66|17193.66|0
1592396100000|2020-06-17 12:15:00|17203.56|17203.56|17210.68|17210.68|17212.39|17212.39|17198.97|17198.97|0
1592396400000|2020-06-17 12:20:00|17207.84|17207.84|17207.32|17207.32|17217.55|17217.55|17207.08|17207.08|0
1592396700000|2020-06-17 12:25:00|17210.16|17210.16|17215.51|17215.51|17224.97|17224.97|17208.13|17208.13|0
1592397000000|2020-06-17 12:30:00|17215.11|17215.11|17227.39|17227.39|17230.71|17230.71|17215.11|17215.11|0
1592397300000|2020-06-17 12:35:00|17227.27|17227.27|17227.73|17227.73|17227.73|17227.73|17217.02|17217.02|0
1592397600000|2020-06-17 12:40:00|17224.89|17224.89|17214.61|17214.61|17229.66|17229.66|17213.37|17213.37|0
1592397900000|2020-06-17 12:45:00|17214.35|17214.35|17211.06|17211.06|17219.76|17219.76|17202.24|17202.24|0
1592398200000|2020-06-17 12:50:00|17209.63|17209.63|17201.13|17201.13|17213.13|17213.13|17200.62|17200.62|0
1592398500000|2020-06-17 12:55:00|17200.57|17200.57|17208.22|17208.22|17208.22|17208.22|17192.07|17192.07|0
1592398800000|2020-06-17 13:00:00|17208.75|17208.75|17197.61|17197.61|17210.7|17210.7|17195.62|17195.62|0
1592399100000|2020-06-17 13:05:00|17197.35|17197.35|17194.44|17194.44|17197.88|17197.88|17186.6|17186.6|0
1592399400000|2020-06-17 13:10:00|17194.71|17194.71|17200.95|17200.95|17200.95|17200.95|17190.95|17190.95|0
1592399700000|2020-06-17 13:15:00|17200.22|17200.22|17173.86|17173.86|17200.22|17200.22|17164.95|17164.95|0
1592400000000|2020-06-17 13:20:00|17174.6|17174.6|17194.41|17194.41|17195.27|17195.27|17174.6|17174.6|0
1592400300000|2020-06-17 13:25:00|17194.9|17194.9|17210.41|17210.41|17210.68|17210.68|17189.22|17189.22|0
1592400600000|2020-06-17 13:30:00|17210.64|17210.64|17232.06|17232.06|17238.73|17238.73|17188.09|17188.09|0
1592400900000|2020-06-17 13:35:00|17232.61|17232.61|17215.25|17215.25|17243.76|17243.76|17215.1|17215.1|0
1592401200000|2020-06-17 13:40:00|17214.53|17214.53|17224.46|17224.46|17228.38|17228.38|17212|17212|0
1592401500000|2020-06-17 13:45:00|17227.29|17227.29|17233.75|17233.75|17237.76|17237.76|17213.46|17213.46|0
1592401800000|2020-06-17 13:50:00|17233.48|17233.48|17256.25|17256.25|17259.91|17259.91|17233.28|17233.28|0
1592402100000|2020-06-17 13:55:00|17254.31|17254.31|17217.64|17217.64|17254.31|17254.31|17216.41|17216.41|0
1592402400000|2020-06-17 14:00:00|17214.8|17214.8|17216.45|17216.45|17229.51|17229.51|17209.62|17209.62|0
1592402700000|2020-06-17 14:05:00|17217.16|17217.16|17242.54|17242.54|17252.01|17252.01|17217.16|17217.16|0
1592403000000|2020-06-17 14:10:00|17242.28|17242.28|17232.37|17232.37|17247.32|17247.32|17223.86|17223.86|0
1592403300000|2020-06-17 14:15:00|17231.65|17231.65|17186.49|17186.49|17239.61|17239.61|17173.12|17173.12|0
1592403600000|2020-06-17 14:20:00|17186.69|17186.69|17190.08|17190.08|17197.48|17197.48|17181.69|17181.69|0
1592403900000|2020-06-17 14:25:00|17187.24|17187.24|17191.88|17191.88|17202.55|17202.55|17177.75|17177.75|0
1592404200000|2020-06-17 14:30:00|17191.6|17191.6|17188.31|17188.31|17192.91|17192.91|17166.83|17166.83|0
1592404500000|2020-06-17 14:35:00|17187.7|17187.7|17213.86|17213.86|17213.86|17213.86|17182.71|17182.71|0
1592404800000|2020-06-17 14:40:00|17214.91|17214.91|17221.83|17221.83|17221.83|17221.83|17201.24|17201.24|0
1592405100000|2020-06-17 14:45:00|17218.99|17218.99|17214.16|17214.16|17225.37|17225.37|17209.79|17209.79|0
1592405400000|2020-06-17 14:50:00|17213.45|17213.45|17191.84|17191.84|17216.15|17216.15|17187.54|17187.54|0
1592405700000|2020-06-17 14:55:00|17192.15|17192.15|17205.63|17205.63|17206.05|17206.05|17191.8|17191.8|0
1592406000000|2020-06-17 15:00:00|17204.92|17204.92|17195.79|17195.79|17208.36|17208.36|17192.32|17192.32|0
1592406300000|2020-06-17 15:05:00|17197.21|17197.21|17203.61|17203.61|17213.09|17213.09|17192.49|17192.49|0
1592406600000|2020-06-17 15:10:00|17203.73|17203.73|17195.81|17195.81|17204.22|17204.22|17178.68|17178.68|0
1592406900000|2020-06-17 15:15:00|17192.97|17192.97|17186.96|17186.96|17203.52|17203.52|17186.74|17186.74|0
1592407200000|2020-06-17 15:20:00|17187.22|17187.22|17180.54|17180.54|17190.05|17190.05|17179.3|17179.3|0
1592407500000|2020-06-17 15:25:00|17179.37|17179.37|17202.86|17202.86|17210.64|17210.64|17177.12|17177.12|0
1592464500000|2020-06-18 07:15:00|17075.37|17075.37|17041.76|17041.76|17082.96|17082.96|17034.21|17034.21|0
1592464800000|2020-06-18 07:20:00|17040.7|17040.7|17035.51|17035.51|17052.26|17052.26|17025.69|17025.69|0
1592465100000|2020-06-18 07:25:00|17032.67|17032.67|17049.82|17049.82|17051.63|17051.63|17027.6|17027.6|0
1592465400000|2020-06-18 07:30:00|17046.98|17046.98|17063.1|17063.1|17074.19|17074.19|17046.24|17046.24|0
1592465700000|2020-06-18 07:35:00|17063.78|17063.78|17066.11|17066.11|17084.1|17084.1|17063.06|17063.06|0
1592466000000|2020-06-18 07:40:00|17066.82|17066.82|17119.44|17119.44|17122.82|17122.82|17065.95|17065.95|0
1592466300000|2020-06-18 07:45:00|17120.84|17120.84|17136.59|17136.59|17138.36|17138.36|17111.11|17111.11|0
1592466600000|2020-06-18 07:50:00|17139.49|17139.49|17136.72|17136.72|17142.32|17142.32|17129.02|17129.02|0
1592466900000|2020-06-18 07:55:00|17137.33|17137.33|17130.45|17130.45|17145.38|17145.38|17122.77|17122.77|0
1592467200000|2020-06-18 08:00:00|17129.02|17129.02|17128.28|17128.28|17132.35|17132.35|17111.77|17111.77|0
1592467500000|2020-06-18 08:05:00|17129.11|17129.11|17138.68|17138.68|17147.4|17147.4|17115.6|17115.6|0
1592467800000|2020-06-18 08:10:00|17138.34|17138.34|17164.65|17164.65|17170.62|17170.62|17131.47|17131.47|0
1592468100000|2020-06-18 08:15:00|17163.28|17163.28|17159.43|17159.43|17167.21|17167.21|17150.72|17150.72|0
1592468400000|2020-06-18 08:20:00|17159.8|17159.8|17163.96|17163.96|17172.7|17172.7|17155.17|17155.17|0
1592468700000|2020-06-18 08:25:00|17163.16|17163.16|17148.08|17148.08|17166.08|17166.08|17147.98|17147.98|0
1592469000000|2020-06-18 08:30:00|17147.72|17147.72|17216.03|17216.03|17220.26|17220.26|17146.37|17146.37|0
1592469300000|2020-06-18 08:35:00|17216.4|17216.4|17215.07|17215.07|17251.86|17251.86|17212.99|17212.99|0
1592469600000|2020-06-18 08:40:00|17215.98|17215.98|17194.92|17194.92|17221.86|17221.86|17194.92|17194.92|0
1592469900000|2020-06-18 08:45:00|17195.27|17195.27|17171.01|17171.01|17200.75|17200.75|17151.22|17151.22|0
1592470200000|2020-06-18 08:50:00|17170.75|17170.75|17173.7|17173.7|17181.29|17181.29|17163.85|17163.85|0
1592470500000|2020-06-18 08:55:00|17173.25|17173.25|17237.3|17237.3|17242.9|17242.9|17172.67|17172.67|0
1592470800000|2020-06-18 09:00:00|17236.56|17236.56|17206.87|17206.87|17247.2|17247.2|17206.87|17206.87|0
1592471100000|2020-06-18 09:05:00|17206.76|17206.76|17188.18|17188.18|17212.48|17212.48|17187.82|17187.82|0
1592471400000|2020-06-18 09:10:00|17187.82|17187.82|17182.95|17182.95|17191.63|17191.63|17170.56|17170.56|0
1592471700000|2020-06-18 09:15:00|17182.21|17182.21|17200.98|17200.98|17204.07|17204.07|17174.45|17174.45|0
1592472000000|2020-06-18 09:20:00|17200.61|17200.61|17201.9|17201.9|17210.27|17210.27|17192.66|17192.66|0
1592472300000|2020-06-18 09:25:00|17202.18|17202.18|17191.26|17191.26|17203.55|17203.55|17189.67|17189.67|0
1592472600000|2020-06-18 09:30:00|17189.75|17189.75|17163.51|17163.51|17218.87|17218.87|17163.51|17163.51|0
1592472900000|2020-06-18 09:35:00|17164.25|17164.25|17150.06|17150.06|17170.81|17170.81|17149.16|17149.16|0
1592473200000|2020-06-18 09:40:00|17149.69|17149.69|17145.56|17145.56|17162.38|17162.38|17145.56|17145.56|0
1592473500000|2020-06-18 09:45:00|17144.82|17144.82|17157.2|17157.2|17158.46|17158.46|17144.45|17144.45|0
1592473800000|2020-06-18 09:50:00|17156.29|17156.29|17141.82|17141.82|17157.9|17157.9|17141.82|17141.82|0
1592474100000|2020-06-18 09:55:00|17141.45|17141.45|17134.8|17134.8|17141.45|17141.45|17131.15|17131.15|0
1592474400000|2020-06-18 10:00:00|17135.52|17135.52|17105.04|17105.04|17143.37|17143.37|17100.43|17100.43|0
1592474700000|2020-06-18 10:05:00|17105.95|17105.95|17089.88|17089.88|17107.4|17107.4|17089.88|17089.88|0
1592475000000|2020-06-18 10:10:00|17088.78|17088.78|17085.4|17085.4|17090.55|17090.55|17073.69|17073.69|0
1592475300000|2020-06-18 10:15:00|17086.11|17086.11|17105.36|17105.36|17109.01|17109.01|17086.11|17086.11|0
1592475600000|2020-06-18 10:20:00|17108.2|17108.2|17101.81|17101.81|17122.86|17122.86|17101.81|17101.81|0
1592475900000|2020-06-18 10:25:00|17101.44|17101.44|17129.03|17129.03|17129.03|17129.03|17098.97|17098.97|0
1592476200000|2020-06-18 10:30:00|17129.4|17129.4|17130.2|17130.2|17132.17|17132.17|17126.68|17126.68|0
1592476500000|2020-06-18 10:35:00|17129.49|17129.49|17132.04|17132.04|17132.04|17132.04|17118.47|17118.47|0
1592476800000|2020-06-18 10:40:00|17132.31|17132.31|17128.36|17128.36|17134.55|17134.55|17124.45|17124.45|0
1592477100000|2020-06-18 10:45:00|17129.89|17129.89|17131.9|17131.9|17132.26|17132.26|17125.02|17125.02|0
1592477400000|2020-06-18 10:50:00|17132.16|17132.16|17125.61|17125.61|17140.82|17140.82|17116.1|17116.1|0
1592477700000|2020-06-18 10:55:00|17125.24|17125.24|17132.27|17132.27|17136.87|17136.87|17122.06|17122.06|0
1592478000000|2020-06-18 11:00:00|17133.05|17133.05|17102.34|17102.34|17167.42|17167.42|17084.77|17084.77|0
1592478300000|2020-06-18 11:05:00|17102.07|17102.07|17084.89|17084.89|17102.89|17102.89|17080.48|17080.48|0
1592478600000|2020-06-18 11:10:00|17082.06|17082.06|17062.58|17062.58|17082.06|17082.06|17052.69|17052.69|0
1592478900000|2020-06-18 11:15:00|17061.67|17061.67|17067|17067|17068.28|17068.28|17049.79|17049.79|0
1592479200000|2020-06-18 11:20:00|17066.63|17066.63|17045.33|17045.33|17066.63|17066.63|17037.09|17037.09|0
1592479500000|2020-06-18 11:25:00|17045.69|17045.69|17065.82|17065.82|17065.82|17065.82|17045.37|17045.37|0
1592479800000|2020-06-18 11:30:00|17066.99|17066.99|17055.45|17055.45|17071.31|17071.31|17053.61|17053.61|0
1592480100000|2020-06-18 11:35:00|17054.96|17054.96|17030.37|17030.37|17054.96|17054.96|17029.89|17029.89|0
1592480400000|2020-06-18 11:40:00|17030.27|17030.27|17028.08|17028.08|17030.27|17030.27|17028.08|17028.08|0
1592481300000|2020-06-18 11:55:00|17023.96|17023.96|17001.7|17001.7|17023.96|17023.96|16988.98|16988.98|0
1592481600000|2020-06-18 12:00:00|17001.98|17001.98|16999.73|16999.73|17005.76|17005.76|16991.71|16991.71|0
1592481900000|2020-06-18 12:05:00|17000.25|17000.25|17005.68|17005.68|17013.98|17013.98|16999.73|16999.73|0
1592482200000|2020-06-18 12:10:00|17005.95|17005.95|16984.45|16984.45|17005.95|17005.95|16983.73|16983.73|0
1592482500000|2020-06-18 12:15:00|16983.96|16983.96|17002.2|17002.2|17002.73|17002.73|16982.97|16982.97|0
1592482800000|2020-06-18 12:20:00|17002.94|17002.94|17006.28|17006.28|17015.76|17015.76|17002.6|17002.6|0
1592483100000|2020-06-18 12:25:00|17008.37|17008.37|17036.56|17036.56|17036.56|17036.56|17008.37|17008.37|0
1592483400000|2020-06-18 12:30:00|17036.19|17036.19|17014.05|17014.05|17042.71|17042.71|17004.93|17004.93|0
1592483700000|2020-06-18 12:35:00|17013.65|17013.65|17032.7|17032.7|17037.59|17037.59|17012.5|17012.5|0
1592484000000|2020-06-18 12:40:00|17032.34|17032.34|17026.23|17026.23|17032.34|17032.34|17019.62|17019.62|0
1592484300000|2020-06-18 12:45:00|17026.48|17026.48|17025.69|17025.69|17035.2|17035.2|17025.63|17025.63|0
1592484600000|2020-06-18 12:50:00|17022.79|17022.79|17019.75|17019.75|17026.29|17026.29|17013.99|17013.99|0
1592484900000|2020-06-18 12:55:00|17020.11|17020.11|17025.48|17025.48|17028.88|17028.88|17017.37|17017.37|0
1592485200000|2020-06-18 13:00:00|17024.74|17024.74|17012.33|17012.33|17026.85|17026.85|17007.47|17007.47|0
1592485500000|2020-06-18 13:05:00|17013.05|17013.05|17056.15|17056.15|17056.15|17056.15|17012.33|17012.33|0
1592485800000|2020-06-18 13:10:00|17056.41|17056.41|17055.68|17055.68|17058.28|17058.28|17035.69|17035.69|0
1592486100000|2020-06-18 13:15:00|17055.95|17055.95|17029.11|17029.11|17057.34|17057.34|17026.55|17026.55|0
1592486400000|2020-06-18 13:20:00|17031.95|17031.95|17024.18|17024.18|17040.91|17040.91|17021.79|17021.79|0
1592486700000|2020-06-18 13:25:00|17024.7|17024.7|17032.75|17032.75|17047.51|17047.51|17024.7|17024.7|0
1592487000000|2020-06-18 13:30:00|17032.39|17032.39|17017.65|17017.65|17032.39|17032.39|17007.01|17007.01|0
1592487300000|2020-06-18 13:35:00|17017.4|17017.4|17040.48|17040.48|17041.58|17041.58|17013.37|17013.37|0
1592487600000|2020-06-18 13:40:00|17039.75|17039.75|17071.49|17071.49|17074.88|17074.88|17027.22|17027.22|0
1592487900000|2020-06-18 13:45:00|17072.8|17072.8|17067.03|17067.03|17078.53|17078.53|17057.62|17057.62|0
1592488200000|2020-06-18 13:50:00|17067.15|17067.15|17076.35|17076.35|17090.32|17090.32|17067.15|17067.15|0
1592488500000|2020-06-18 13:55:00|17076.08|17076.08|17067.65|17067.65|17079.43|17079.43|17061.21|17061.21|0
1592488800000|2020-06-18 14:00:00|17066.6|17066.6|17069.96|17069.96|17075.18|17075.18|17057.21|17057.21|0
1592489100000|2020-06-18 14:05:00|17070.41|17070.41|17065.03|17065.03|17074.79|17074.79|17057.61|17057.61|0
1592489400000|2020-06-18 14:10:00|17064.91|17064.91|17059.05|17059.05|17067.17|17067.17|17043.32|17043.32|0
1592489700000|2020-06-18 14:15:00|17059.73|17059.73|17040.6|17040.6|17067.27|17067.27|17034.96|17034.96|0
1592490000000|2020-06-18 14:20:00|17040.97|17040.97|17019.79|17019.79|17042.43|17042.43|17012.63|17012.63|0
1592490300000|2020-06-18 14:25:00|17021.43|17021.43|17005.5|17005.5|17028.43|17028.43|17005.5|17005.5|0
1592490600000|2020-06-18 14:30:00|17008.58|17008.58|17034.25|17034.25|17034.25|17034.25|16990.39|16990.39|0
1592490900000|2020-06-18 14:35:00|17034.62|17034.62|17007.09|17007.09|17041.79|17041.79|17001.7|17001.7|0
1592491200000|2020-06-18 14:40:00|17006.61|17006.61|17026.77|17026.77|17039.17|17039.17|17002.8|17002.8|0
1592491500000|2020-06-18 14:45:00|17027.3|17027.3|17023.98|17023.98|17040.2|17040.2|17019.59|17019.59|0
1592491800000|2020-06-18 14:50:00|17024.54|17024.54|17020.15|17020.15|17027.7|17027.7|17007.17|17007.17|0
1592492100000|2020-06-18 14:55:00|17020.68|17020.68|17043.14|17043.14|17044.06|17044.06|17020.68|17020.68|0
1592492400000|2020-06-18 15:00:00|17045.97|17045.97|17048.33|17048.33|17054.16|17054.16|17034.6|17034.6|0
1592492700000|2020-06-18 15:05:00|17048.05|17048.05|17059.39|17059.39|17061.02|17061.02|17043.45|17043.45|0
1592493000000|2020-06-18 15:10:00|17058.91|17058.91|17064.75|17064.75|17065.59|17065.59|17042.42|17042.42|0
1592493300000|2020-06-18 15:15:00|17064.41|17064.41|17041.18|17041.18|17074.17|17074.17|17041.18|17041.18|0
1592493600000|2020-06-18 15:20:00|17041.55|17041.55|17053.29|17053.29|17062.07|17062.07|17039.92|17039.92|0
1592493900000|2020-06-18 15:25:00|17053.4|17053.4|17025.1|17025.1|17071.52|17071.52|17018.84|17018.84|0
1592550900000|2020-06-19 07:15:00|17127.45|17127.45|17141.19|17141.19|17155.07|17155.07|17117.9|17117.9|0
1592551200000|2020-06-19 07:20:00|17138.35|17138.35|17110.47|17110.47|17139.08|17139.08|17109.68|17109.68|0
1592551500000|2020-06-19 07:25:00|17110.2|17110.2|17090.29|17090.29|17115.1|17115.1|17088.25|17088.25|0
1592551800000|2020-06-19 07:30:00|17090.78|17090.78|17070.2|17070.2|17090.78|17090.78|17064.93|17064.93|0
1592552100000|2020-06-19 07:35:00|17064.52|17064.52|17077.49|17077.49|17086.67|17086.67|17060.37|17060.37|0
1592552400000|2020-06-19 07:40:00|17077.76|17077.76|17079.31|17079.31|17085.27|17085.27|17074.54|17074.54|0
1592552700000|2020-06-19 07:45:00|17078.51|17078.51|17058.34|17058.34|17080.25|17080.25|17052.24|17052.24|0
1592553000000|2020-06-19 07:50:00|17058.54|17058.54|17056.47|17056.47|17066.84|17066.84|17052.26|17052.26|0
1592553300000|2020-06-19 07:55:00|17053.64|17053.64|17086.31|17086.31|17086.31|17086.31|17050.11|17050.11|0
1592553600000|2020-06-19 08:00:00|17083.48|17083.48|17080.76|17080.76|17085.99|17085.99|17075.61|17075.61|0
1592553900000|2020-06-19 08:05:00|17080.04|17080.04|17061.4|17061.4|17080.04|17080.04|17055.72|17055.72|0
1592554200000|2020-06-19 08:10:00|17061.19|17061.19|17055.28|17055.28|17069.6|17069.6|17055.28|17055.28|0
1592554500000|2020-06-19 08:15:00|17049.6|17049.6|17051.46|17051.46|17061.34|17061.34|17048.91|17048.91|0
1592554800000|2020-06-19 08:20:00|17054.3|17054.3|17063.27|17063.27|17064.77|17064.77|17041.08|17041.08|0
1592555100000|2020-06-19 08:25:00|17066.11|17066.11|17073.07|17073.07|17077.99|17077.99|17062.82|17062.82|0
1592555400000|2020-06-19 08:30:00|17072.66|17072.66|17077.98|17077.98|17078.66|17078.66|17066.58|17066.58|0
1592555700000|2020-06-19 08:35:00|17078.35|17078.35|17082.2|17082.2|17088.09|17088.09|17074.89|17074.89|0
1592556000000|2020-06-19 08:40:00|17085.04|17085.04|17089.02|17089.02|17098.76|17098.76|17084.16|17084.16|0
1592556300000|2020-06-19 08:45:00|17089.25|17089.25|17117.73|17117.73|17119.38|17119.38|17089.25|17089.25|0
1592556600000|2020-06-19 08:50:00|17118.45|17118.45|17119.36|17119.36|17120.31|17120.31|17115.29|17115.29|0
1592556900000|2020-06-19 08:55:00|17118.57|17118.57|17107.52|17107.52|17118.57|17118.57|17103.37|17103.37|0
1592557200000|2020-06-19 09:00:00|17107.26|17107.26|17110.66|17110.66|17115.14|17115.14|17106.89|17106.89|0
1592557500000|2020-06-19 09:05:00|17114.93|17114.93|17114.47|17114.47|17118.93|17118.93|17109.68|17109.68|0
1592558100000|2020-06-19 09:15:00|17117.04|17117.04|17154.15|17154.15|17176.28|17176.28|17117.04|17117.04|0
1592558400000|2020-06-19 09:20:00|17151.64|17151.64|17150.56|17150.56|17160.16|17160.16|17144.34|17144.34|0
1592558700000|2020-06-19 09:25:00|17151.35|17151.35|17143.8|17143.8|17161.37|17161.37|17143.28|17143.28|0
1592559000000|2020-06-19 09:30:00|17143.5|17143.5|17143.58|17143.58|17151.35|17151.35|17140.47|17140.47|0
1592559300000|2020-06-19 09:35:00|17143.18|17143.18|17151.97|17151.97|17155.39|17155.39|17142.02|17142.02|0
1592559600000|2020-06-19 09:40:00|17151.26|17151.26|17100.47|17100.47|17162.45|17162.45|17100.47|17100.47|0
1592559900000|2020-06-19 09:45:00|17100.06|17100.06|17119.45|17119.45|17119.45|17119.45|17096.02|17096.02|0
1592560200000|2020-06-19 09:50:00|17116.05|17116.05|17143.1|17143.1|17154.11|17154.11|17112.81|17112.81|0
1592560500000|2020-06-19 09:55:00|17147.06|17147.06|17111.76|17111.76|17154.59|17154.59|17102.38|17102.38|0
1592560800000|2020-06-19 10:00:00|17115.21|17115.21|17144.05|17144.05|17152.9|17152.9|17091.85|17091.85|0
1592561100000|2020-06-19 10:05:00|17144.85|17144.85|17173.26|17173.26|17173.26|17173.26|17144.85|17144.85|0
1592561400000|2020-06-19 10:10:00|17172.9|17172.9|17162.92|17162.92|17172.97|17172.97|17152.64|17152.64|0
1592561700000|2020-06-19 10:15:00|17162.4|17162.4|17139.12|17139.12|17162.4|17162.4|17138.75|17138.75|0
1592562000000|2020-06-19 10:20:00|17144.8|17144.8|17143.67|17143.67|17153.67|17153.67|17141.73|17141.73|0
1592562300000|2020-06-19 10:25:00|17140.83|17140.83|17141.03|17141.03|17153.72|17153.72|17138.51|17138.51|0
1592562600000|2020-06-19 10:30:00|17140.24|17140.24|17133.33|17133.33|17143.12|17143.12|17129.33|17129.33|0
1592562900000|2020-06-19 10:35:00|17131.92|17131.92|17126.15|17126.15|17137.21|17137.21|17123.67|17123.67|0
1592563200000|2020-06-19 10:40:00|17125.62|17125.62|17128.44|17128.44|17131.28|17131.28|17125.03|17125.03|0
1592563500000|2020-06-19 10:45:00|17131.28|17131.28|17137.83|17137.83|17141.77|17141.77|17130|17130|0
1592563800000|2020-06-19 10:50:00|17138.2|17138.2|17122.66|17122.66|17147.23|17147.23|17121.24|17121.24|0
1592564100000|2020-06-19 10:55:00|17122.93|17122.93|17122.67|17122.67|17136.46|17136.46|17120|17120|0
1592564400000|2020-06-19 11:00:00|17122|17122|17144.54|17144.54|17153.64|17153.64|17109.46|17109.46|0
1592564700000|2020-06-19 11:05:00|17143.8|17143.8|17146.47|17146.47|17168.76|17168.76|17143.8|17143.8|0
1592565000000|2020-06-19 11:10:00|17149.31|17149.31|17155.28|17155.28|17155.32|17155.32|17148.14|17148.14|0
1592565300000|2020-06-19 11:15:00|17155.48|17155.48|17153.37|17153.37|17164.57|17164.57|17143.55|17143.55|0
1592565600000|2020-06-19 11:20:00|17154.17|17154.17|17149.4|17149.4|17157.74|17157.74|17148.61|17148.61|0
1592565900000|2020-06-19 11:25:00|17148.87|17148.87|17140.09|17140.09|17153.13|17153.13|17140.09|17140.09|0
1592566200000|2020-06-19 11:30:00|17139.89|17139.89|17158.48|17158.48|17158.48|17158.48|17139.69|17139.69|0
1592566500000|2020-06-19 11:35:00|17158.96|17158.96|17174.2|17174.2|17176.37|17176.37|17152.51|17152.51|0
1592566800000|2020-06-19 11:40:00|17174.47|17174.47|17180.4|17180.4|17180.93|17180.93|17161.81|17161.81|0
1592567100000|2020-06-19 11:45:00|17180.67|17180.67|17181.96|17181.96|17186.03|17186.03|17177.57|17177.57|0
1592567400000|2020-06-19 11:50:00|17184.8|17184.8|17186.98|17186.98|17188.65|17188.65|17181.11|17181.11|0
1592567700000|2020-06-19 11:55:00|17184.15|17184.15|17186.53|17186.53|17189.82|17189.82|17175.55|17175.55|0
1592568000000|2020-06-19 12:00:00|17186.73|17186.73|17204.76|17204.76|17205.5|17205.5|17183.76|17183.76|0
1592568300000|2020-06-19 12:05:00|17205.07|17205.07|17213.95|17213.95|17222.55|17222.55|17201.81|17201.81|0
1592568600000|2020-06-19 12:10:00|17211.11|17211.11|17193.9|17193.9|17211.11|17211.11|17191.43|17191.43|0
1592568900000|2020-06-19 12:15:00|17193.19|17193.19|17197|17197|17201.78|17201.78|17192.5|17192.5|0
1592569200000|2020-06-19 12:20:00|17196.74|17196.74|17182.26|17182.26|17196.74|17196.74|17180.09|17180.09|0
1592569500000|2020-06-19 12:25:00|17182.52|17182.52|17188.81|17188.81|17192.73|17192.73|17178.96|17178.96|0
1592569800000|2020-06-19 12:30:00|17188.02|17188.02|17170.71|17170.71|17188.28|17188.28|17170.71|17170.71|0
1592570100000|2020-06-19 12:35:00|17173.55|17173.55|17181.1|17181.1|17184.17|17184.17|17172.69|17172.69|0
1592570400000|2020-06-19 12:40:00|17181.82|17181.82|17195.46|17195.46|17200.49|17200.49|17181.82|17181.82|0
1592570700000|2020-06-19 12:45:00|17195.83|17195.83|17190.58|17190.58|17199.57|17199.57|17189.27|17189.27|0
1592571000000|2020-06-19 12:50:00|17190.31|17190.31|17186.53|17186.53|17191.62|17191.62|17182.24|17182.24|0
1592571300000|2020-06-19 12:55:00|17186.22|17186.22|17191.03|17191.03|17193.87|17193.87|17180.14|17180.14|0
1592571600000|2020-06-19 13:00:00|17191.23|17191.23|17207.37|17207.37|17209.26|17209.26|17178.33|17178.33|0
1592571900000|2020-06-19 13:05:00|17206.63|17206.63|17198.13|17198.13|17207.54|17207.54|17195.05|17195.05|0
1592572200000|2020-06-19 13:10:00|17195.3|17195.3|17182.13|17182.13|17199.24|17199.24|17182.13|17182.13|0
1592572500000|2020-06-19 13:15:00|17184.96|17184.96|17186.85|17186.85|17187.94|17187.94|17181.54|17181.54|0
1592572800000|2020-06-19 13:20:00|17189.69|17189.69|17188.62|17188.62|17199.73|17199.73|17188.62|17188.62|0
1592573100000|2020-06-19 13:25:00|17188.22|17188.22|17200.04|17200.04|17207.01|17207.01|17187.59|17187.59|0
1592573400000|2020-06-19 13:30:00|17200.41|17200.41|17185.59|17185.59|17200.68|17200.68|17182.46|17182.46|0
1592573700000|2020-06-19 13:35:00|17188.43|17188.43|17171.17|17171.17|17188.43|17188.43|17166.34|17166.34|0
1592574000000|2020-06-19 13:40:00|17169.76|17169.76|17173.86|17173.86|17174.5|17174.5|17153.45|17153.45|0
1592574300000|2020-06-19 13:45:00|17174.11|17174.11|17185.33|17185.33|17185.68|17185.68|17161.55|17161.55|0
1592574600000|2020-06-19 13:50:00|17185.7|17185.7|17171.92|17171.92|17189.49|17189.49|17171.68|17171.68|0
1592574900000|2020-06-19 13:55:00|17170.56|17170.56|17150.94|17150.94|17170.56|17170.56|17144.82|17144.82|0
1592575200000|2020-06-19 14:00:00|17151.47|17151.47|17171.3|17171.3|17172.69|17172.69|17151.47|17151.47|0
1592575500000|2020-06-19 14:05:00|17171.58|17171.58|17171.72|17171.72|17180.98|17180.98|17170.84|17170.84|0
1592575800000|2020-06-19 14:10:00|17170.99|17170.99|17185.89|17185.89|17194.07|17194.07|17163.64|17163.64|0
1592576100000|2020-06-19 14:15:00|17186.26|17186.26|17192.43|17192.43|17198.55|17198.55|17186.26|17186.26|0
1592576400000|2020-06-19 14:20:00|17193.85|17193.85|17182.85|17182.85|17195.4|17195.4|17175.58|17175.58|0
1592576700000|2020-06-19 14:25:00|17181.94|17181.94|17169.4|17169.4|17181.94|17181.94|17164.32|17164.32|0
1592577000000|2020-06-19 14:30:00|17169.5|17169.5|17163.45|17163.45|17171.79|17171.79|17161.45|17161.45|0
1592577300000|2020-06-19 14:35:00|17164|17164|17160.7|17160.7|17173.4|17173.4|17152.76|17152.76|0
1592577600000|2020-06-19 14:40:00|17163.54|17163.54|17157.28|17157.28|17165.03|17165.03|17157.06|17157.06|0
1592577900000|2020-06-19 14:45:00|17156.91|17156.91|17165.73|17165.73|17167.28|17167.28|17148.31|17148.31|0
1592578200000|2020-06-19 14:50:00|17165.27|17165.27|17168.42|17168.42|17174.76|17174.76|17161.82|17161.82|0
1592578500000|2020-06-19 14:55:00|17171.26|17171.26|17164.22|17164.22|17171.26|17171.26|17141.89|17141.89|0
1592578800000|2020-06-19 15:00:00|17164.48|17164.48|17161.75|17161.75|17167.36|17167.36|17148.19|17148.19|0
1592579100000|2020-06-19 15:05:00|17164.59|17164.59|17162.64|17162.64|17171.99|17171.99|17158|17158|0
1592579400000|2020-06-19 15:10:00|17162.27|17162.27|17175.16|17175.16|17175.16|17175.16|17145.12|17145.12|0
1592579700000|2020-06-19 15:15:00|17175.44|17175.44|17160.42|17160.42|17176.24|17176.24|17156.34|17156.34|0
1592580000000|2020-06-19 15:20:00|17160.22|17160.22|17180.13|17180.13|17184.79|17184.79|17142.72|17142.72|0
1592580300000|2020-06-19 15:25:00|17179.31|17179.31|17151.37|17151.37|17182.35|17182.35|17144.15|17144.15|0
1592810100000|2020-06-22 07:15:00|17170.39|17170.39|17163.85|17163.85|17172.44|17172.44|17136.06|17136.06|0
1592810400000|2020-06-22 07:20:00|17162.38|17162.38|17159.7|17159.7|17179.68|17179.68|17159.7|17159.7|0
1592810700000|2020-06-22 07:25:00|17162.55|17162.55|17210.01|17210.01|17213.6|17213.6|17153.95|17153.95|0
1592811000000|2020-06-22 07:30:00|17210.37|17210.37|17271.96|17271.96|17295.15|17295.15|17206.28|17206.28|0
1592811300000|2020-06-22 07:35:00|17274.82|17274.82|17232.12|17232.12|17274.82|17274.82|17232.12|17232.12|0
1592811600000|2020-06-22 07:40:00|17232.86|17232.86|17218.1|17218.1|17234.52|17234.52|17218.1|17218.1|0
1592811900000|2020-06-22 07:45:00|17215.89|17215.89|17223.53|17223.53|17240.37|17240.37|17214.33|17214.33|0
1592812200000|2020-06-22 07:50:00|17224.05|17224.05|17207.9|17207.9|17232.39|17232.39|17206.25|17206.25|0
1592812500000|2020-06-22 07:55:00|17207.54|17207.54|17202.67|17202.67|17211.9|17211.9|17188.57|17188.57|0
1592812800000|2020-06-22 08:00:00|17203.4|17203.4|17206.87|17206.87|17208.42|17208.42|17196.05|17196.05|0
1592813100000|2020-06-22 08:05:00|17208.72|17208.72|17223.47|17223.47|17223.47|17223.47|17204.4|17204.4|0
1592813400000|2020-06-22 08:10:00|17224.57|17224.57|17269.61|17269.61|17272.05|17272.05|17219.78|17219.78|0
1592813700000|2020-06-22 08:15:00|17271.46|17271.46|17300.73|17300.73|17306.96|17306.96|17270.01|17270.01|0
1592814000000|2020-06-22 08:20:00|17301.46|17301.46|17306.62|17306.62|17324.7|17324.7|17292.75|17292.75|0
1592814300000|2020-06-22 08:25:00|17306.25|17306.25|17319.23|17319.23|17323.31|17323.31|17303.46|17303.46|0
1592814600000|2020-06-22 08:30:00|17319.97|17319.97|17316.6|17316.6|17328.59|17328.59|17310.82|17310.82|0
1592814900000|2020-06-22 08:35:00|17315.88|17315.88|17338.16|17338.16|17348.89|17348.89|17315.88|17315.88|0
1592815200000|2020-06-22 08:40:00|17338.88|17338.88|17341.06|17341.06|17358.12|17358.12|17333.4|17333.4|0
1592815500000|2020-06-22 08:45:00|17341.78|17341.78|17344.17|17344.17|17365.27|17365.27|17341.78|17341.78|0
1592815800000|2020-06-22 08:50:00|17347.02|17347.02|17359.98|17359.98|17365.32|17365.32|17347.02|17347.02|0
1592816100000|2020-06-22 08:55:00|17360.71|17360.71|17378.64|17378.64|17378.66|17378.66|17360.35|17360.35|0
1592816400000|2020-06-22 09:00:00|17378.27|17378.27|17379.17|17379.17|17381.99|17381.99|17358.05|17358.05|0
1592816700000|2020-06-22 09:05:00|17379.91|17379.91|17402.82|17402.82|17402.82|17402.82|17379.91|17379.91|0
1592817000000|2020-06-22 09:10:00|17399.96|17399.96|17392.22|17392.22|17404.27|17404.27|17388.26|17388.26|0
1592817300000|2020-06-22 09:15:00|17392.59|17392.59|17400.75|17400.75|17418.6|17418.6|17392.59|17392.59|0
1592817600000|2020-06-22 09:20:00|17400.39|17400.39|17407.15|17407.15|17413.17|17413.17|17399.06|17399.06|0
1592817900000|2020-06-22 09:25:00|17401.44|17401.44|17418.92|17418.92|17421.9|17421.9|17399.59|17399.59|0
1592818200000|2020-06-22 09:30:00|17417.41|17417.41|17387.27|17387.27|17422.98|17422.98|17383.7|17383.7|0
1592818500000|2020-06-22 09:35:00|17386.22|17386.22|17401.87|17401.87|17411.13|17411.13|17384.5|17384.5|0
1592818800000|2020-06-22 09:40:00|17402.24|17402.24|17402.2|17402.2|17413.35|17413.35|17401.46|17401.46|0
1592819100000|2020-06-22 09:45:00|17401.99|17401.99|17407.16|17407.16|17407.16|17407.16|17390.54|17390.54|0
1592819400000|2020-06-22 09:50:00|17407.52|17407.52|17419.56|17419.56|17419.82|17419.82|17396.85|17396.85|0
1592819700000|2020-06-22 09:55:00|17416.71|17416.71|17439.83|17439.83|17439.83|17439.83|17414.47|17414.47|0
1592820000000|2020-06-22 10:00:00|17440.1|17440.1|17413.73|17413.73|17443.79|17443.79|17413.47|17413.47|0
1592820300000|2020-06-22 10:05:00|17416.59|17416.59|17403.65|17403.65|17420.93|17420.93|17402.36|17402.36|0
1592820600000|2020-06-22 10:10:00|17403.28|17403.28|17376.85|17376.85|17403.28|17403.28|17376.48|17376.48|0
1592820900000|2020-06-22 10:15:00|17376.61|17376.61|17384.02|17384.02|17386.47|17386.47|17367.97|17367.97|0
1592821200000|2020-06-22 10:20:00|17381.16|17381.16|17376.45|17376.45|17385.69|17385.69|17376.45|17376.45|0
1592821500000|2020-06-22 10:25:00|17377.19|17377.19|17380.2|17380.2|17385.64|17385.64|17363.03|17363.03|0
1592821800000|2020-06-22 10:30:00|17379.92|17379.92|17412.4|17412.4|17413.35|17413.35|17379.92|17379.92|0
1592822100000|2020-06-22 10:35:00|17413.14|17413.14|17408.24|17408.24|17413.9|17413.9|17404.38|17404.38|0
1592822400000|2020-06-22 10:40:00|17409.87|17409.87|17419.37|17419.37|17419.37|17419.37|17406.91|17406.91|0
1592822700000|2020-06-22 10:45:00|17419.49|17419.49|17413.75|17413.75|17421.56|17421.56|17402.19|17402.19|0
1592823000000|2020-06-22 10:50:00|17413.38|17413.38|17394.14|17394.14|17418.14|17418.14|17390.31|17390.31|0
1592823300000|2020-06-22 10:55:00|17394.5|17394.5|17398.92|17398.92|17398.92|17398.92|17382.56|17382.56|0
1592823600000|2020-06-22 11:00:00|17399.36|17399.36|17396.15|17396.15|17416.3|17416.3|17393.3|17393.3|0
1592823900000|2020-06-22 11:05:00|17395.89|17395.89|17374.97|17374.97|17395.89|17395.89|17367.4|17367.4|0
1592824200000|2020-06-22 11:10:00|17374.48|17374.48|17378.81|17378.81|17380.11|17380.11|17363.43|17363.43|0
1592824500000|2020-06-22 11:15:00|17379.12|17379.12|17406.65|17406.65|17415.93|17415.93|17378.28|17378.28|0
1592824800000|2020-06-22 11:20:00|17407.01|17407.01|17371.9|17371.9|17407.01|17407.01|17371.34|17371.34|0
1592825100000|2020-06-22 11:25:00|17371.53|17371.53|17362.89|17362.89|17373.28|17373.28|17362.62|17362.62|0
1592825400000|2020-06-22 11:30:00|17363.61|17363.61|17363.64|17363.64|17369.54|17369.54|17358.56|17358.56|0
1592825700000|2020-06-22 11:35:00|17362.64|17362.64|17359.04|17359.04|17364.41|17364.41|17347.93|17347.93|0
1592826000000|2020-06-22 11:40:00|17361.89|17361.89|17376.29|17376.29|17382.46|17382.46|17360.89|17360.89|0
1592826300000|2020-06-22 11:45:00|17373.43|17373.43|17389.41|17389.41|17390.22|17390.22|17373.43|17373.43|0
1592826600000|2020-06-22 11:50:00|17389.04|17389.04|17399.65|17399.65|17403.86|17403.86|17388.55|17388.55|0
1592826900000|2020-06-22 11:55:00|17399.29|17399.29|17412.74|17412.74|17414.8|17414.8|17389.85|17389.85|0
1592827200000|2020-06-22 12:00:00|17412.48|17412.48|17393.99|17393.99|17415.2|17415.2|17393.59|17393.59|0
1592827500000|2020-06-22 12:05:00|17394.36|17394.36|17398.01|17398.01|17402.35|17402.35|17394.25|17394.25|0
1592827800000|2020-06-22 12:10:00|17395.9|17395.9|17382.69|17382.69|17396.79|17396.79|17381.97|17381.97|0
1592828100000|2020-06-22 12:15:00|17383.41|17383.41|17395.8|17395.8|17395.8|17395.8|17376.48|17376.48|0
1592828400000|2020-06-22 12:20:00|17395.24|17395.24|17381.89|17381.89|17398.89|17398.89|17381.89|17381.89|0
1592828700000|2020-06-22 12:25:00|17379.84|17379.84|17375.9|17375.9|17379.84|17379.84|17364.86|17364.86|0
1592829000000|2020-06-22 12:30:00|17376.35|17376.35|17380.6|17380.6|17383.71|17383.71|17375.9|17375.9|0
1592829300000|2020-06-22 12:35:00|17383.45|17383.45|17366.2|17366.2|17383.45|17383.45|17366.2|17366.2|0
1592829600000|2020-06-22 12:40:00|17365.83|17365.83|17367.64|17367.64|17375.48|17375.48|17365.1|17365.1|0
1592829900000|2020-06-22 12:45:00|17368.01|17368.01|17372.66|17372.66|17379.06|17379.06|17367.12|17367.12|0
1592830200000|2020-06-22 12:50:00|17372.38|17372.38|17370.15|17370.15|17374.86|17374.86|17366.75|17366.75|0
1592830500000|2020-06-22 12:55:00|17370.51|17370.51|17369.28|17369.28|17377.2|17377.2|17363.2|17363.2|0
1592830800000|2020-06-22 13:00:00|17366.43|17366.43|17364.56|17364.56|17370.46|17370.46|17358.68|17358.68|0
1592831100000|2020-06-22 13:05:00|17364.25|17364.25|17363.36|17363.36|17376.64|17376.64|17363.36|17363.36|0
1592831400000|2020-06-22 13:10:00|17363|17363|17345.14|17345.14|17363.26|17363.26|17339.06|17339.06|0
1592831700000|2020-06-22 13:15:00|17344.94|17344.94|17331.01|17331.01|17344.94|17344.94|17323.21|17323.21|0
1592832000000|2020-06-22 13:20:00|17331.54|17331.54|17335.73|17335.73|17340.74|17340.74|17329.67|17329.67|0
1592832300000|2020-06-22 13:25:00|17332.87|17332.87|17335.85|17335.85|17340.05|17340.05|17331.88|17331.88|0
1592832600000|2020-06-22 13:30:00|17335.39|17335.39|17286.83|17286.83|17337.26|17337.26|17270.75|17270.75|0
1592832900000|2020-06-22 13:35:00|17286.37|17286.37|17261.12|17261.12|17290.26|17290.26|17260.27|17260.27|0
1592833200000|2020-06-22 13:40:00|17261.58|17261.58|17276.57|17276.57|17276.57|17276.57|17249.75|17249.75|0
1592833500000|2020-06-22 13:45:00|17276.83|17276.83|17292.96|17292.96|17302.71|17302.71|17274.93|17274.93|0
1592833800000|2020-06-22 13:50:00|17293.33|17293.33|17290.68|17290.68|17296.09|17296.09|17282.5|17282.5|0
1592834100000|2020-06-22 13:55:00|17291.04|17291.04|17298.93|17298.93|17301.67|17301.67|17280.79|17280.79|0
1592834400000|2020-06-22 14:00:00|17298.56|17298.56|17287.94|17287.94|17302|17302|17276.45|17276.45|0
1592834700000|2020-06-22 14:05:00|17288.47|17288.47|17286.57|17286.57|17293|17293|17274.24|17274.24|0
1592835000000|2020-06-22 14:10:00|17285.4|17285.4|17266.91|17266.91|17290.78|17290.78|17266.91|17266.91|0
1592835300000|2020-06-22 14:15:00|17266.27|17266.27|17266.62|17266.62|17273.76|17273.76|17262.99|17262.99|0
1592835600000|2020-06-22 14:20:00|17270.31|17270.31|17251.88|17251.88|17273.86|17273.86|17249.03|17249.03|0
1592835900000|2020-06-22 14:25:00|17250.97|17250.97|17232.9|17232.9|17254.49|17254.49|17229.79|17229.79|0
1592836200000|2020-06-22 14:30:00|17233.36|17233.36|17215|17215|17233.57|17233.57|17209.74|17209.74|0
1592836500000|2020-06-22 14:35:00|17214.63|17214.63|17211.53|17211.53|17218.96|17218.96|17206.11|17206.11|0
1592836800000|2020-06-22 14:40:00|17214.59|17214.59|17201.53|17201.53|17215.32|17215.32|17199.21|17199.21|0
1592837100000|2020-06-22 14:45:00|17207.24|17207.24|17199.73|17199.73|17218.08|17218.08|17199.73|17199.73|0
1592837400000|2020-06-22 14:50:00|17199.36|17199.36|17209.73|17209.73|17222.57|17222.57|17198.18|17198.18|0
1592837700000|2020-06-22 14:55:00|17212.58|17212.58|17202.82|17202.82|17220.98|17220.98|17201.49|17201.49|0
1592838000000|2020-06-22 15:00:00|17202.45|17202.45|17219.77|17219.77|17231.91|17231.91|17195.61|17195.61|0
1592838300000|2020-06-22 15:05:00|17222.62|17222.62|17228.49|17228.49|17232.11|17232.11|17220.7|17220.7|0
1592838600000|2020-06-22 15:10:00|17228.8|17228.8|17230.22|17230.22|17230.22|17230.22|17218.48|17218.48|0
1592838900000|2020-06-22 15:15:00|17229.85|17229.85|17227.59|17227.59|17240.19|17240.19|17225.68|17225.68|0
1592839200000|2020-06-22 15:20:00|17225.76|17225.76|17225.1|17225.1|17244.23|17244.23|17219.61|17219.61|0
1592839500000|2020-06-22 15:25:00|17224.85|17224.85|17202.72|17202.72|17225.1|17225.1|17194.16|17194.16|0
1592896500000|2020-06-23 07:15:00|17228.38|17228.38|17280.49|17280.49|17306.46|17306.46|17227.97|17227.97|0
1592896800000|2020-06-23 07:20:00|17282.58|17282.58|17244.35|17244.35|17292.14|17292.14|17241.73|17241.73|0
1592897100000|2020-06-23 07:25:00|17244.09|17244.09|17274.62|17274.62|17277.38|17277.38|17228.65|17228.65|0
1592897400000|2020-06-23 07:30:00|17279.06|17279.06|17294.52|17294.52|17295.57|17295.57|17258.33|17258.33|0
1592897700000|2020-06-23 07:35:00|17294.93|17294.93|17277.58|17277.58|17295.74|17295.74|17267.87|17267.87|0
1592898000000|2020-06-23 07:40:00|17277.12|17277.12|17298.83|17298.83|17305.34|17305.34|17276.26|17276.26|0
1592898300000|2020-06-23 07:45:00|17297|17297|17278.64|17278.64|17301.96|17301.96|17272.36|17272.36|0
1592898600000|2020-06-23 07:50:00|17281.47|17281.47|17290.07|17290.07|17294.24|17294.24|17268.63|17268.63|0
1592898900000|2020-06-23 07:55:00|17289.52|17289.52|17302.26|17302.26|17310.71|17310.71|17289.25|17289.25|0
1592899200000|2020-06-23 08:00:00|17297.4|17297.4|17265.73|17265.73|17300.64|17300.64|17260.53|17260.53|0
1592899500000|2020-06-23 08:05:00|17264.3|17264.3|17257.78|17257.78|17274.59|17274.59|17251.9|17251.9|0
1592899800000|2020-06-23 08:10:00|17257.37|17257.37|17258.56|17258.56|17280.33|17280.33|17254.41|17254.41|0
1592900100000|2020-06-23 08:15:00|17257.85|17257.85|17256.62|17256.62|17269.25|17269.25|17247.87|17247.87|0
1592900400000|2020-06-23 08:20:00|17259.45|17259.45|17255.73|17255.73|17270.38|17270.38|17248.29|17248.29|0
1592900700000|2020-06-23 08:25:00|17255.93|17255.93|17266.21|17266.21|17284.3|17284.3|17255.93|17255.93|0
1592901000000|2020-06-23 08:30:00|17269.04|17269.04|17288.38|17288.38|17290.51|17290.51|17268.1|17268.1|0
1592901300000|2020-06-23 08:35:00|17288.79|17288.79|17300.24|17300.24|17305.32|17305.32|17288.79|17288.79|0
1592901600000|2020-06-23 08:40:00|17300.14|17300.14|17301.01|17301.01|17303.14|17303.14|17294.95|17294.95|0
1592901900000|2020-06-23 08:45:00|17301.27|17301.27|17284.71|17284.71|17302.42|17302.42|17279.42|17279.42|0
1592902200000|2020-06-23 08:50:00|17284.25|17284.25|17305.75|17305.75|17305.75|17305.75|17283.77|17283.77|0
1592902500000|2020-06-23 08:55:00|17302.91|17302.91|17322.31|17322.31|17327.43|17327.43|17301.31|17301.31|0
1592902800000|2020-06-23 09:00:00|17323.02|17323.02|17332.3|17332.3|17332.63|17332.63|17311.21|17311.21|0
1592903100000|2020-06-23 09:05:00|17333.01|17333.01|17337.27|17337.27|17339.92|17339.92|17326.87|17326.87|0
1592903400000|2020-06-23 09:10:00|17336.58|17336.58|17330.09|17330.09|17343.29|17343.29|17327.88|17327.88|0
1592903700000|2020-06-23 09:15:00|17330.19|17330.19|17335.83|17335.83|17336.96|17336.96|17329.5|17329.5|0
1592904000000|2020-06-23 09:20:00|17335.57|17335.57|17338.63|17338.63|17348.25|17348.25|17335.31|17335.31|0
1592904300000|2020-06-23 09:25:00|17339.03|17339.03|17340.67|17340.67|17341.42|17341.42|17331.59|17331.59|0
1592904600000|2020-06-23 09:30:00|17341.12|17341.12|17348.67|17348.67|17349.32|17349.32|17337.89|17337.89|0
1592904900000|2020-06-23 09:35:00|17350.03|17350.03|17362.17|17362.17|17362.37|17362.37|17349.59|17349.59|0
1592905200000|2020-06-23 09:40:00|17362.98|17362.98|17356.2|17356.2|17362.98|17362.98|17347.35|17347.35|0
1592905500000|2020-06-23 09:45:00|17353.36|17353.36|17352.01|17352.01|17359.55|17359.55|17340.06|17340.06|0
1592905800000|2020-06-23 09:50:00|17351|17351|17346.76|17346.76|17360.1|17360.1|17343.92|17343.92|0
1592906100000|2020-06-23 09:55:00|17349.59|17349.59|17335.87|17335.87|17350.67|17350.67|17334.03|17334.03|0
1592906400000|2020-06-23 10:00:00|17336.65|17336.65|17341.09|17341.09|17341.09|17341.09|17329.91|17329.91|0
1592906700000|2020-06-23 10:05:00|17341.35|17341.35|17347.65|17347.65|17356.35|17356.35|17335.7|17335.7|0
1592907000000|2020-06-23 10:10:00|17347.13|17347.13|17366.51|17366.51|17369.06|17369.06|17347.13|17347.13|0
1592907300000|2020-06-23 10:15:00|17367.3|17367.3|17342|17342|17367.56|17367.56|17340.15|17340.15|0
1592907600000|2020-06-23 10:20:00|17342.26|17342.26|17334.51|17334.51|17343.04|17343.04|17331.67|17331.67|0
1592907900000|2020-06-23 10:25:00|17337.34|17337.34|17339.57|17339.57|17343.12|17343.12|17330.78|17330.78|0
1592908200000|2020-06-23 10:30:00|17339.17|17339.17|17332.98|17332.98|17341.6|17341.6|17330.02|17330.02|0
1592908500000|2020-06-23 10:35:00|17333.69|17333.69|17334.68|17334.68|17337.51|17337.51|17321.38|17321.38|0
1592908800000|2020-06-23 10:40:00|17343.18|17343.18|17341.46|17341.46|17349.04|17349.04|17338.9|17338.9|0
1592909100000|2020-06-23 10:45:00|17341.56|17341.56|17342.43|17342.43|17347.98|17347.98|17340.87|17340.87|0
1592909400000|2020-06-23 10:50:00|17342.71|17342.71|17342.61|17342.61|17346.03|17346.03|17340.69|17340.69|0
1592909700000|2020-06-23 10:55:00|17342.72|17342.72|17351.94|17351.94|17351.94|17351.94|17336.58|17336.58|0
1592910000000|2020-06-23 11:00:00|17351.5|17351.5|17315.85|17315.85|17359.74|17359.74|17315.85|17315.85|0
1592910300000|2020-06-23 11:05:00|17315.13|17315.13|17301.19|17301.19|17315.67|17315.67|17301.19|17301.19|0
1592910600000|2020-06-23 11:10:00|17300.98|17300.98|17295.52|17295.52|17310.26|17310.26|17295.52|17295.52|0
1592910900000|2020-06-23 11:15:00|17298.35|17298.35|17328.05|17328.05|17328.05|17328.05|17297.78|17297.78|0
1592911200000|2020-06-23 11:20:00|17328.31|17328.31|17326.35|17326.35|17333.04|17333.04|17325.14|17325.14|0
1592911500000|2020-06-23 11:25:00|17332.01|17332.01|17316.98|17316.98|17332.01|17332.01|17312.88|17312.88|0
1592911800000|2020-06-23 11:30:00|17317.69|17317.69|17303.21|17303.21|17317.69|17317.69|17303.21|17303.21|0
1592912100000|2020-06-23 11:35:00|17303.47|17303.47|17315.83|17315.83|17318.07|17318.07|17302.93|17302.93|0
1592912400000|2020-06-23 11:40:00|17316.23|17316.23|17305.81|17305.81|17317.05|17317.05|17302.77|17302.77|0
1592912700000|2020-06-23 11:45:00|17306.27|17306.27|17314.75|17314.75|17317.09|17317.09|17306.27|17306.27|0
1592913000000|2020-06-23 11:50:00|17314.51|17314.51|17319.21|17319.21|17319.92|17319.92|17307.91|17307.91|0
1592913300000|2020-06-23 11:55:00|17316.38|17316.38|17320.13|17320.13|17325.55|17325.55|17316.38|17316.38|0
1592913600000|2020-06-23 12:00:00|17325.8|17325.8|17320.71|17320.71|17327.84|17327.84|17309.61|17309.61|0
1592913900000|2020-06-23 12:05:00|17320.6|17320.6|17303.76|17303.76|17320.84|17320.84|17302.37|17302.37|0
1592914200000|2020-06-23 12:10:00|17304.17|17304.17|17300.95|17300.95|17304.97|17304.97|17292.68|17292.68|0
1592914500000|2020-06-23 12:15:00|17301.41|17301.41|17266.45|17266.45|17301.6|17301.6|17266.45|17266.45|0
1592914800000|2020-06-23 12:20:00|17266.93|17266.93|17255.33|17255.33|17281.04|17281.04|17255.16|17255.16|0
1592915100000|2020-06-23 12:25:00|17253.91|17253.91|17235.52|17235.52|17253.92|17253.92|17235.52|17235.52|0
1592915400000|2020-06-23 12:30:00|17235.8|17235.8|17231.86|17231.86|17242.33|17242.33|17230.21|17230.21|0
1592915700000|2020-06-23 12:35:00|17229.03|17229.03|17222.05|17222.05|17234.46|17234.46|17221.64|17221.64|0
1592916000000|2020-06-23 12:40:00|17221.34|17221.34|17221.54|17221.54|17223.15|17223.15|17212.23|17212.23|0
1592916300000|2020-06-23 12:45:00|17221.64|17221.64|17218.49|17218.49|17225.48|17225.48|17216.48|17216.48|0
1592916600000|2020-06-23 12:50:00|17218.11|17218.11|17213.39|17213.39|17223.5|17223.5|17210.13|17210.13|0
1592916900000|2020-06-23 12:55:00|17213.13|17213.13|17219.76|17219.76|17219.76|17219.76|17205.1|17205.1|0
1592917200000|2020-06-23 13:00:00|17220.01|17220.01|17218|17218|17220.67|17220.67|17211.35|17211.35|0
1592917500000|2020-06-23 13:05:00|17220.83|17220.83|17217.33|17217.33|17220.83|17220.83|17206.98|17206.98|0
1592917800000|2020-06-23 13:10:00|17216.61|17216.61|17216.33|17216.33|17217.43|17217.43|17206.38|17206.38|0
1592918100000|2020-06-23 13:15:00|17215.87|17215.87|17222.35|17222.35|17234.63|17234.63|17215.39|17215.39|0
1592918400000|2020-06-23 13:20:00|17222.55|17222.55|17219.24|17219.24|17222.89|17222.89|17211.63|17211.63|0
1592918700000|2020-06-23 13:25:00|17218.53|17218.53|17223.31|17223.31|17223.31|17223.31|17205.61|17205.61|0
1592919000000|2020-06-23 13:30:00|17226.14|17226.14|17227.19|17227.19|17233.57|17233.57|17210.77|17210.77|0
1592919300000|2020-06-23 13:35:00|17226.71|17226.71|17239.72|17239.72|17240.44|17240.44|17219.43|17219.43|0
1592919600000|2020-06-23 13:40:00|17239.01|17239.01|17226.85|17226.85|17239.01|17239.01|17225.73|17225.73|0
1592919900000|2020-06-23 13:45:00|17226.57|17226.57|17227.73|17227.73|17229.59|17229.59|17207.96|17207.96|0
1592920200000|2020-06-23 13:50:00|17227.32|17227.32|17216.68|17216.68|17230.42|17230.42|17213.85|17213.85|0
1592920500000|2020-06-23 13:55:00|17216.79|17216.79|17227.79|17227.79|17228.48|17228.48|17213.31|17213.31|0
1592920800000|2020-06-23 14:00:00|17227.08|17227.08|17218.81|17218.81|17230.54|17230.54|17213.58|17213.58|0
1592921100000|2020-06-23 14:05:00|17220.31|17220.31|17236.05|17236.05|17236.74|17236.74|17215.11|17215.11|0
1592921400000|2020-06-23 14:10:00|17235.22|17235.22|17249.74|17249.74|17250.11|17250.11|17231.87|17231.87|0
1592921700000|2020-06-23 14:15:00|17252.73|17252.73|17254.31|17254.31|17260.07|17260.07|17246.26|17246.26|0
1592922000000|2020-06-23 14:20:00|17254.11|17254.11|17257.76|17257.76|17260.33|17260.33|17249.45|17249.45|0
1592922300000|2020-06-23 14:25:00|17254.93|17254.93|17284.97|17284.97|17285.33|17285.33|17254.93|17254.93|0
1592922600000|2020-06-23 14:30:00|17285.17|17285.17|17277.03|17277.03|17286.76|17286.76|17273.66|17273.66|0
1592922900000|2020-06-23 14:35:00|17277.44|17277.44|17262.84|17262.84|17279.05|17279.05|17254.31|17254.31|0
1592923200000|2020-06-23 14:40:00|17262.03|17262.03|17258.25|17258.25|17268.34|17268.34|17253.96|17253.96|0
1592923500000|2020-06-23 14:45:00|17257.39|17257.39|17238.18|17238.18|17257.39|17257.39|17225.99|17225.99|0
1592923800000|2020-06-23 14:50:00|17237.78|17237.78|17250.01|17250.01|17252.41|17252.41|17237.06|17237.06|0
1592924100000|2020-06-23 14:55:00|17249.91|17249.91|17244.88|17244.88|17252.09|17252.09|17236.71|17236.71|0
1592924400000|2020-06-23 15:00:00|17245.28|17245.28|17248.28|17248.28|17248.79|17248.79|17225.39|17225.39|0
1592924700000|2020-06-23 15:05:00|17248.38|17248.38|17261.16|17261.16|17264.1|17264.1|17243.19|17243.19|0
1592925000000|2020-06-23 15:10:00|17261.61|17261.61|17262.33|17262.33|17264.65|17264.65|17257.44|17257.44|0
1592925300000|2020-06-23 15:15:00|17262.13|17262.13|17287.59|17287.59|17288.49|17288.49|17258.55|17258.55|0
1592925600000|2020-06-23 15:20:00|17288|17288|17315.21|17315.21|17315.21|17315.21|17279.97|17279.97|0
1592925900000|2020-06-23 15:25:00|17315.73|17315.73|17312.83|17312.83|17322.09|17322.09|17303.55|17303.55|0
1592982900000|2020-06-24 07:15:00|17137.3|17137.3|17129.11|17129.11|17153.68|17153.68|17108.55|17108.55|0
1592983200000|2020-06-24 07:20:00|17129.64|17129.64|17106.53|17106.53|17134.89|17134.89|17105.24|17105.24|0
1592983500000|2020-06-24 07:25:00|17103.7|17103.7|17095.58|17095.58|17111.47|17111.47|17075.53|17075.53|0
1592983800000|2020-06-24 07:30:00|17094.77|17094.77|17108.12|17108.12|17113.95|17113.95|17086.57|17086.57|0
1592984100000|2020-06-24 07:35:00|17108.01|17108.01|17085.34|17085.34|17119.77|17119.77|17085.34|17085.34|0
1592984400000|2020-06-24 07:40:00|17084.38|17084.38|17055.34|17055.34|17084.66|17084.66|17053.26|17053.26|0
1592984700000|2020-06-24 07:45:00|17055.79|17055.79|17025.72|17025.72|17060.34|17060.34|17009.66|17009.66|0
1592985000000|2020-06-24 07:50:00|17025.01|17025.01|17011.31|17011.31|17030.97|17030.97|17001.53|17001.53|0
1592985300000|2020-06-24 07:55:00|17011.05|17011.05|17016.54|17016.54|17029.78|17029.78|17006.44|17006.44|0
1592985600000|2020-06-24 08:00:00|17016.26|17016.26|17007.56|17007.56|17019.43|17019.43|16981.33|16981.33|0
1592985900000|2020-06-24 08:05:00|17007.76|17007.76|16978.59|16978.59|17008.3|17008.3|16972.39|16972.39|0
1592986200000|2020-06-24 08:10:00|16984.26|16984.26|16973.69|16973.69|16987.82|16987.82|16966.24|16966.24|0
1592986500000|2020-06-24 08:15:00|16973.58|16973.58|16965.76|16965.76|16975.67|16975.67|16960.73|16960.73|0
1592986800000|2020-06-24 08:20:00|16965.64|16965.64|16962.56|16962.56|16966.35|16966.35|16940.51|16940.51|0
1592987100000|2020-06-24 08:25:00|16965.4|16965.4|16956.45|16956.45|16974.87|16974.87|16954.52|16954.52|0
1592987400000|2020-06-24 08:30:00|16954.62|16954.62|16957.88|16957.88|16960.72|16960.72|16941.38|16941.38|0
1592987700000|2020-06-24 08:35:00|16956.46|16956.46|16924.82|16924.82|16956.46|16956.46|16918.96|16918.96|0
1592988000000|2020-06-24 08:40:00|16924.62|16924.62|16941.75|16941.75|16945.54|16945.54|16923.66|16923.66|0
1592988300000|2020-06-24 08:45:00|16944.58|16944.58|16943.84|16943.84|16954.85|16954.85|16939.23|16939.23|0
1592988600000|2020-06-24 08:50:00|16944.12|16944.12|16950.48|16950.48|16962.57|16962.57|16943.72|16943.72|0
1592988900000|2020-06-24 08:55:00|16950.96|16950.96|16967.49|16967.49|16978.39|16978.39|16950.96|16950.96|0
1592989200000|2020-06-24 09:00:00|16967.6|16967.6|16952.07|16952.07|16978.05|16978.05|16952.07|16952.07|0
1592989500000|2020-06-24 09:05:00|16951.85|16951.85|16915.3|16915.3|16951.85|16951.85|16915.3|16915.3|0
1592989800000|2020-06-24 09:10:00|16915.53|16915.53|16849.13|16849.13|16915.53|16915.53|16846.28|16846.28|0
1592990100000|2020-06-24 09:15:00|16847.82|16847.82|16835.89|16835.89|16858.45|16858.45|16832.24|16832.24|0
1592990400000|2020-06-24 09:20:00|16835.18|16835.18|16839.85|16839.85|16862.86|16862.86|16835.18|16835.18|0
1592990700000|2020-06-24 09:25:00|16840.05|16840.05|16845.33|16845.33|16847.28|16847.28|16839.98|16839.98|0
1592991000000|2020-06-24 09:30:00|16846|16846|16870.83|16870.83|16873.67|16873.67|16841.59|16841.59|0
1592991300000|2020-06-24 09:35:00|16871.05|16871.05|16850.2|16850.2|16880.48|16880.48|16849.75|16849.75|0
1592991600000|2020-06-24 09:40:00|16850.6|16850.6|16862.99|16862.99|16865.56|16865.56|16850.6|16850.6|0
1592991900000|2020-06-24 09:45:00|16863.82|16863.82|16860.96|16860.96|16869.47|16869.47|16851.54|16851.54|0
1592992200000|2020-06-24 09:50:00|16860.7|16860.7|16874.68|16874.68|16881.3|16881.3|16860.7|16860.7|0
1592992500000|2020-06-24 09:55:00|16875.2|16875.2|16883.59|16883.59|16888.26|16888.26|16874.33|16874.33|0
1592992800000|2020-06-24 10:00:00|16882.88|16882.88|16889.71|16889.71|16897.54|16897.54|16882.88|16882.88|0
1592993100000|2020-06-24 10:05:00|16887.77|16887.77|16919.88|16919.88|16922.71|16922.71|16885.03|16885.03|0
1592993400000|2020-06-24 10:10:00|16920.14|16920.14|16922.62|16922.62|16925.81|16925.81|16905.88|16905.88|0
1592993700000|2020-06-24 10:15:00|16922.88|16922.88|16949.46|16949.46|16951.81|16951.81|16922.88|16922.88|0
1592994000000|2020-06-24 10:20:00|16950.27|16950.27|16927|16927|16951.74|16951.74|16927|16927|0
1592994300000|2020-06-24 10:25:00|16926.32|16926.32|16938.07|16938.07|16938.23|16938.23|16915.62|16915.62|0
1592994600000|2020-06-24 10:30:00|16935.23|16935.23|16942.97|16942.97|16949.12|16949.12|16934.9|16934.9|0
1592994900000|2020-06-24 10:35:00|16943.25|16943.25|16953.71|16953.71|16955|16955|16940.41|16940.41|0
1592995200000|2020-06-24 10:40:00|16953.99|16953.99|16947.85|16947.85|16959.05|16959.05|16947.85|16947.85|0
1592995500000|2020-06-24 10:45:00|16947.97|16947.97|16949.48|16949.48|16952.09|16952.09|16943.25|16943.25|0
1592995800000|2020-06-24 10:50:00|16948.27|16948.27|16949.88|16949.88|16954.1|16954.1|16944.53|16944.53|0
1592996100000|2020-06-24 10:55:00|16947.05|16947.05|16944.86|16944.86|16954.4|16954.4|16936.12|16936.12|0
1592996400000|2020-06-24 11:00:00|16941.72|16941.72|16931.57|16931.57|16943.09|16943.09|16927.36|16927.36|0
1592996700000|2020-06-24 11:05:00|16934.27|16934.27|16946.1|16946.1|16947.75|16947.75|16933.48|16933.48|0
1592997000000|2020-06-24 11:10:00|16946.51|16946.51|16959.97|16959.97|16959.97|16959.97|16944.93|16944.93|0
1592997300000|2020-06-24 11:15:00|16959.56|16959.56|16956.7|16956.7|16969.37|16969.37|16955.14|16955.14|0
1592997600000|2020-06-24 11:20:00|16953.87|16953.87|16950.97|16950.97|16958.68|16958.68|16950.29|16950.29|0
1592997900000|2020-06-24 11:25:00|16953.8|16953.8|16950.05|16950.05|16953.8|16953.8|16943.25|16943.25|0
1592998200000|2020-06-24 11:30:00|16951.41|16951.41|16958.65|16958.65|16964.86|16964.86|16948.89|16948.89|0
1592998500000|2020-06-24 11:35:00|16958.93|16958.93|16950.06|16950.06|16958.93|16958.93|16950.06|16950.06|0
1592998800000|2020-06-24 11:40:00|16949.79|16949.79|16951.56|16951.56|16955.33|16955.33|16945.72|16945.72|0
1592999100000|2020-06-24 11:45:00|16952.73|16952.73|16947.32|16947.32|16955.3|16955.3|16947.32|16947.32|0
1592999400000|2020-06-24 11:50:00|16947.06|16947.06|16951.62|16951.62|16957.16|16957.16|16947.06|16947.06|0
1592999700000|2020-06-24 11:55:00|16951.35|16951.35|16947.62|16947.62|16951.35|16951.35|16945.23|16945.23|0
1593000000000|2020-06-24 12:00:00|16946.07|16946.07|16954.45|16954.45|16955.06|16955.06|16938.08|16938.08|0
1593000300000|2020-06-24 12:05:00|16953.64|16953.64|16961.52|16961.52|16963.6|16963.6|16947.65|16947.65|0
1593000600000|2020-06-24 12:10:00|16960.81|16960.81|16976.96|16976.96|16976.96|16976.96|16958.26|16958.26|0
1593000900000|2020-06-24 12:15:00|16976.25|16976.25|17000.14|17000.14|17001.37|17001.37|16974.82|16974.82|0
1593001200000|2020-06-24 12:20:00|17000.41|17000.41|16996.61|16996.61|17001.95|17001.95|16995.88|16995.88|0
1593001500000|2020-06-24 12:25:00|16993.77|16993.77|17007.78|17007.78|17008.44|17008.44|16990.8|16990.8|0
1593001800000|2020-06-24 12:30:00|17010.62|17010.62|17004.08|17004.08|17014.72|17014.72|17001.58|17001.58|0
1593002100000|2020-06-24 12:35:00|17003.27|17003.27|16991.47|16991.47|17004.83|17004.83|16989.36|16989.36|0
1593002400000|2020-06-24 12:40:00|16994.31|16994.31|16993.67|16993.67|16995.25|16995.25|16990.16|16990.16|0
1593002700000|2020-06-24 12:45:00|16993.22|16993.22|17012.26|17012.26|17016.87|17016.87|16992.36|16992.36|0
1593003000000|2020-06-24 12:50:00|17011.55|17011.55|17013.74|17013.74|17016.69|17016.69|17004.61|17004.61|0
1593003300000|2020-06-24 12:55:00|17013.48|17013.48|17009.15|17009.15|17016.98|17016.98|17009.15|17009.15|0
1593003600000|2020-06-24 13:00:00|17009.25|17009.25|17021.15|17021.15|17024.6|17024.6|17008.63|17008.63|0
1593003900000|2020-06-24 13:05:00|17021.41|17021.41|17009.79|17009.79|17021.68|17021.68|17009.26|17009.26|0
1593004200000|2020-06-24 13:10:00|17012.63|17012.63|17014.92|17014.92|17025.3|17025.3|17012.63|17012.63|0
1593004500000|2020-06-24 13:15:00|17012.08|17012.08|16990.58|16990.58|17021.46|17021.46|16990.45|16990.45|0
1593004800000|2020-06-24 13:20:00|16990.69|16990.69|16992.78|16992.78|16999.22|16999.22|16990.69|16990.69|0
1593005100000|2020-06-24 13:25:00|16989.94|16989.94|16978.37|16978.37|16989.94|16989.94|16976.96|16976.96|0
1593005400000|2020-06-24 13:30:00|16984.04|16984.04|16993.97|16993.97|17003.42|17003.42|16984.04|16984.04|0
1593005700000|2020-06-24 13:35:00|16996.8|16996.8|17023.12|17023.12|17023.39|17023.39|16996.8|16996.8|0
1593006000000|2020-06-24 13:40:00|17023.39|17023.39|17007.71|17007.71|17027.84|17027.84|17007.71|17007.71|0
1593006300000|2020-06-24 13:45:00|17004.88|17004.88|16979.5|16979.5|17010.4|17010.4|16979.5|16979.5|0
1593006600000|2020-06-24 13:50:00|16982.34|16982.34|16960.65|16960.65|16982.94|16982.94|16949.71|16949.71|0
1593006900000|2020-06-24 13:55:00|16960.76|16960.76|16942.34|16942.34|16968.01|16968.01|16942.34|16942.34|0
1593007200000|2020-06-24 14:00:00|16941.62|16941.62|16920.91|16920.91|16945.82|16945.82|16920.31|16920.31|0
1593007500000|2020-06-24 14:05:00|16923.75|16923.75|16912.28|16912.28|16927.73|16927.73|16912.28|16912.28|0
1593007800000|2020-06-24 14:10:00|16912.56|16912.56|16928.6|16928.6|16933.16|16933.16|16910.84|16910.84|0
1593008100000|2020-06-24 14:15:00|16929.01|16929.01|16932.01|16932.01|16933.43|16933.43|16921.22|16921.22|0
1593008400000|2020-06-24 14:20:00|16931.46|16931.46|16953.72|16953.72|16953.72|16953.72|16931.08|16931.08|0
1593008700000|2020-06-24 14:25:00|16950.88|16950.88|16958.5|16958.5|16959.14|16959.14|16941.41|16941.41|0
1593009000000|2020-06-24 14:30:00|16958.28|16958.28|16956.2|16956.2|16964.79|16964.79|16953.31|16953.31|0
1593009300000|2020-06-24 14:35:00|16955.94|16955.94|16940.45|16940.45|16968.18|16968.18|16939.94|16939.94|0
1593009600000|2020-06-24 14:40:00|16940.71|16940.71|16948.93|16948.93|16949.79|16949.79|16934.13|16934.13|0
1593009900000|2020-06-24 14:45:00|16948.65|16948.65|16960.66|16960.66|16960.66|16960.66|16948.06|16948.06|0
1593010200000|2020-06-24 14:50:00|16961.07|16961.07|16995.75|16995.75|17001.75|17001.75|16961.07|16961.07|0
1593010500000|2020-06-24 14:55:00|16996.15|16996.15|16985.07|16985.07|17004.89|17004.89|16984.74|16984.74|0
1593010800000|2020-06-24 15:00:00|16984.26|16984.26|16984.07|16984.07|16993.08|16993.08|16970.6|16970.6|0
1593011100000|2020-06-24 15:05:00|16981.24|16981.24|16933.83|16933.83|16984.17|16984.17|16927.05|16927.05|0
1593011400000|2020-06-24 15:10:00|16934.54|16934.54|16939.47|16939.47|16949.51|16949.51|16931.09|16931.09|0
1593011700000|2020-06-24 15:15:00|16942.31|16942.31|16938.97|16938.97|16947.72|16947.72|16925.76|16925.76|0
1593012000000|2020-06-24 15:20:00|16938.7|16938.7|16910.72|16910.72|16944.47|16944.47|16907.7|16907.7|0
1593012300000|2020-06-24 15:25:00|16911.27|16911.27|16891.23|16891.23|16928.03|16928.03|16889.34|16889.34|0
1593069300000|2020-06-25 07:15:00|16702.84|16702.84|16646.26|16646.26|16707.75|16707.75|16635.11|16635.11|0
1593069600000|2020-06-25 07:20:00|16640.59|16640.59|16619.36|16619.36|16640.93|16640.93|16610.65|16610.65|0
1593069900000|2020-06-25 07:25:00|16615.72|16615.72|16588.56|16588.56|16657.95|16657.95|16588.56|16588.56|0
1593070200000|2020-06-25 07:30:00|16591.39|16591.39|16611.01|16611.01|16637.13|16637.13|16591.39|16591.39|0
1593070500000|2020-06-25 07:35:00|16609.9|16609.9|16615.04|16615.04|16616.47|16616.47|16592.8|16592.8|0
1593070800000|2020-06-25 07:40:00|16615.77|16615.77|16624.39|16624.39|16634.54|16634.54|16615.77|16615.77|0
1593071100000|2020-06-25 07:45:00|16624.63|16624.63|16650.41|16650.41|16659.07|16659.07|16624.63|16624.63|0
1593071400000|2020-06-25 07:50:00|16650.75|16650.75|16654.47|16654.47|16656.7|16656.7|16636.5|16636.5|0
1593071700000|2020-06-25 07:55:00|16656.07|16656.07|16683.6|16683.6|16683.6|16683.6|16653.52|16653.52|0
1593072000000|2020-06-25 08:00:00|16694.94|16694.94|16702.3|16702.3|16713.33|16713.33|16681.72|16681.72|0
1593072300000|2020-06-25 08:05:00|16699.47|16699.47|16702.84|16702.84|16727.51|16727.51|16698.28|16698.28|0
1593072600000|2020-06-25 08:10:00|16702.28|16702.28|16729.63|16729.63|16730.07|16730.07|16695.23|16695.23|0
1593072900000|2020-06-25 08:15:00|16729.87|16729.87|16795.79|16795.79|16795.79|16795.79|16729.87|16729.87|0
1593073200000|2020-06-25 08:20:00|16797.94|16797.94|16792.64|16792.64|16829.9|16829.9|16792.64|16792.64|0
1593073500000|2020-06-25 08:25:00|16791.73|16791.73|16770.8|16770.8|16794.39|16794.39|16768.23|16768.23|0
1593073800000|2020-06-25 08:30:00|16770.54|16770.54|16783.41|16783.41|16785.21|16785.21|16768.3|16768.3|0
1593074100000|2020-06-25 08:35:00|16783.14|16783.14|16784.68|16784.68|16795.66|16795.66|16774.61|16774.61|0
1593074400000|2020-06-25 08:40:00|16785.28|16785.28|16812.33|16812.33|16816.56|16816.56|16766.8|16766.8|0
1593074700000|2020-06-25 08:45:00|16811.85|16811.85|16795.94|16795.94|16812.18|16812.18|16784.84|16784.84|0
1593075000000|2020-06-25 08:50:00|16797.63|16797.63|16799.15|16799.15|16800.82|16800.82|16788.13|16788.13|0
1593075300000|2020-06-25 08:55:00|16800.26|16800.26|16805.34|16805.34|16806.46|16806.46|16781.58|16781.58|0
1593075600000|2020-06-25 09:00:00|16805.12|16805.12|16829.53|16829.53|16829.53|16829.53|16792.16|16792.16|0
1593075900000|2020-06-25 09:05:00|16836.05|16836.05|16824.58|16824.58|16839.44|16839.44|16819.79|16819.79|0
1593076200000|2020-06-25 09:10:00|16826.14|16826.14|16823.63|16823.63|16832.34|16832.34|16811.59|16811.59|0
1593076500000|2020-06-25 09:15:00|16825.77|16825.77|16837.39|16837.39|16843.63|16843.63|16825.48|16825.48|0
1593076800000|2020-06-25 09:20:00|16836.86|16836.86|16843|16843|16852|16852|16829.29|16829.29|0
1593077100000|2020-06-25 09:25:00|16842.18|16842.18|16841.19|16841.19|16846.68|16846.68|16833.21|16833.21|0
1593077400000|2020-06-25 09:30:00|16842.18|16842.18|16868.36|16868.36|16876.65|16876.65|16842.18|16842.18|0
1593077700000|2020-06-25 09:35:00|16869.15|16869.15|16877.17|16877.17|16878.19|16878.19|16863.69|16863.69|0
1593078000000|2020-06-25 09:40:00|16876.65|16876.65|16823.17|16823.17|16876.65|16876.65|16815.86|16815.86|0
1593078300000|2020-06-25 09:45:00|16822.97|16822.97|16839.58|16839.58|16841.05|16841.05|16808.11|16808.11|0
1593078600000|2020-06-25 09:50:00|16840.4|16840.4|16835.01|16835.01|16845.16|16845.16|16831.98|16831.98|0
1593078900000|2020-06-25 09:55:00|16837.85|16837.85|16842.82|16842.82|16845.81|16845.81|16836.96|16836.96|0
1593079200000|2020-06-25 10:00:00|16842.42|16842.42|16867.13|16867.13|16867.59|16867.59|16840.16|16840.16|0
1593079500000|2020-06-25 10:05:00|16867.02|16867.02|16861.05|16861.05|16869.1|16869.1|16854.86|16854.86|0
1593079800000|2020-06-25 10:10:00|16860.64|16860.64|16859.87|16859.87|16864.93|16864.93|16852.3|16852.3|0
1593080100000|2020-06-25 10:15:00|16857.04|16857.04|16834.73|16834.73|16857.04|16857.04|16834.73|16834.73|0
1593080400000|2020-06-25 10:20:00|16835.81|16835.81|16837.24|16837.24|16838.08|16838.08|16826.21|16826.21|0
1593080700000|2020-06-25 10:25:00|16837.72|16837.72|16839.06|16839.06|16839.47|16839.47|16825.48|16825.48|0
1593081000000|2020-06-25 10:30:00|16839.31|16839.31|16832.2|16832.2|16839.31|16839.31|16816.96|16816.96|0
1593081300000|2020-06-25 10:35:00|16835.04|16835.04|16832.78|16832.78|16835.15|16835.15|16807.76|16807.76|0
1593081600000|2020-06-25 10:40:00|16829.95|16829.95|16830|16830|16833.98|16833.98|16808.95|16808.95|0
1593081900000|2020-06-25 10:45:00|16829.59|16829.59|16833.08|16833.08|16835.12|16835.12|16826.19|16826.19|0
1593082200000|2020-06-25 10:50:00|16834.63|16834.63|16843.4|16843.4|16852.41|16852.41|16828.31|16828.31|0
1593082500000|2020-06-25 10:55:00|16843.8|16843.8|16851.08|16851.08|16854.56|16854.56|16839.66|16839.66|0
1593082800000|2020-06-25 11:00:00|16850.57|16850.57|16844.26|16844.26|16850.57|16850.57|16829.47|16829.47|0
1593083100000|2020-06-25 11:05:00|16844.52|16844.52|16836.7|16836.7|16848.86|16848.86|16835.66|16835.66|0
1593083400000|2020-06-25 11:10:00|16837.23|16837.23|16849.35|16849.35|16849.57|16849.57|16833.76|16833.76|0
1593083700000|2020-06-25 11:15:00|16848.63|16848.63|16824.33|16824.33|16848.89|16848.89|16823.24|16823.24|0
1593084000000|2020-06-25 11:20:00|16821.5|16821.5|16827.14|16827.14|16834.67|16834.67|16820.99|16820.99|0
1593084300000|2020-06-25 11:25:00|16826.33|16826.33|16831.52|16831.52|16832.31|16832.31|16826.33|16826.33|0
1593084600000|2020-06-25 11:30:00|16831.78|16831.78|16830.2|16830.2|16840.74|16840.74|16830.2|16830.2|0
1593084900000|2020-06-25 11:35:00|16833.03|16833.03|16826.95|16826.95|16835.87|16835.87|16822.38|16822.38|0
1593085200000|2020-06-25 11:40:00|16829.78|16829.78|16793.73|16793.73|16832.61|16832.61|16787.82|16787.82|0
1593085500000|2020-06-25 11:45:00|16794.28|16794.28|16798.81|16798.81|16798.81|16798.81|16783.31|16783.31|0
1593085800000|2020-06-25 11:50:00|16799.22|16799.22|16795.21|16795.21|16802.5|16802.5|16793.85|16793.85|0
1593086100000|2020-06-25 11:55:00|16794.93|16794.93|16790.5|16790.5|16798.88|16798.88|16790.39|16790.39|0
1593086400000|2020-06-25 12:00:00|16793.33|16793.33|16797.69|16797.69|16802.35|16802.35|16793.33|16793.33|0
1593086700000|2020-06-25 12:05:00|16794.86|16794.86|16789.45|16789.45|16798.57|16798.57|16789.45|16789.45|0
1593087000000|2020-06-25 12:10:00|16789.04|16789.04|16788.83|16788.83|16789.18|16789.18|16776.3|16776.3|0
1593087300000|2020-06-25 12:15:00|16788.43|16788.43|16799.29|16799.29|16810.53|16810.53|16788.43|16788.43|0
1593087600000|2020-06-25 12:20:00|16802.13|16802.13|16828.74|16828.74|16829.22|16829.22|16799.21|16799.21|0
1593087900000|2020-06-25 12:25:00|16829.53|16829.53|16819.88|16819.88|16835.15|16835.15|16813.52|16813.52|0
1593088200000|2020-06-25 12:30:00|16820.15|16820.15|16795.95|16795.95|16820.15|16820.15|16780.09|16780.09|0
1593088500000|2020-06-25 12:35:00|16796.06|16796.06|16798.04|16798.04|16835.35|16835.35|16796.06|16796.06|0
1593088800000|2020-06-25 12:40:00|16796.62|16796.62|16788.35|16788.35|16804.94|16804.94|16788.24|16788.24|0
1593089100000|2020-06-25 12:45:00|16788.1|16788.1|16799.37|16799.37|16802.09|16802.09|16772.69|16772.69|0
1593089400000|2020-06-25 12:50:00|16799.76|16799.76|16815.91|16815.91|16815.94|16815.94|16799.76|16799.76|0
1593089700000|2020-06-25 12:55:00|16815.15|16815.15|16807.59|16807.59|16819.39|16819.39|16806.75|16806.75|0
1593090000000|2020-06-25 13:00:00|16807.81|16807.81|16819.11|16819.11|16819.56|16819.56|16804.17|16804.17|0
1593090300000|2020-06-25 13:05:00|16819.35|16819.35|16837.5|16837.5|16838.02|16838.02|16818.87|16818.87|0
1593090600000|2020-06-25 13:10:00|16838.93|16838.93|16857.28|16857.28|16858.39|16858.39|16838.66|16838.66|0
1593090900000|2020-06-25 13:15:00|16856.87|16856.87|16870.87|16870.87|16875.26|16875.26|16854.87|16854.87|0
1593091200000|2020-06-25 13:20:00|16870.62|16870.62|16871.07|16871.07|16875.17|16875.17|16859.53|16859.53|0
1593091500000|2020-06-25 13:25:00|16870.66|16870.66|16877.47|16877.47|16881.67|16881.67|16864.3|16864.3|0
1593091800000|2020-06-25 13:30:00|16876.56|16876.56|16874.79|16874.79|16882.17|16882.17|16859|16859|0
1593092100000|2020-06-25 13:35:00|16874.07|16874.07|16883.01|16883.01|16887.06|16887.06|16866.96|16866.96|0
1593092400000|2020-06-25 13:40:00|16883.23|16883.23|16838.65|16838.65|16883.78|16883.78|16834.49|16834.49|0
1593092700000|2020-06-25 13:45:00|16839.05|16839.05|16818.31|16818.31|16843.17|16843.17|16818.31|16818.31|0
1593093000000|2020-06-25 13:50:00|16818.05|16818.05|16842.37|16842.37|16846.73|16846.73|16809.36|16809.36|0
1593093300000|2020-06-25 13:55:00|16842.82|16842.82|16816.8|16816.8|16847.91|16847.91|16805.79|16805.79|0
1593093600000|2020-06-25 14:00:00|16816.39|16816.39|16827|16827|16829.67|16829.67|16806.49|16806.49|0
1593093900000|2020-06-25 14:05:00|16824.16|16824.16|16802.24|16802.24|16824.16|16824.16|16795.95|16795.95|0
1593094200000|2020-06-25 14:10:00|16811.27|16811.27|16851.12|16851.12|16857.04|16857.04|16810.75|16810.75|0
1593094500000|2020-06-25 14:15:00|16850.86|16850.86|16851.53|16851.53|16863.06|16863.06|16843.71|16843.71|0
1593094800000|2020-06-25 14:20:00|16854.37|16854.37|16889.35|16889.35|16890.99|16890.99|16854.37|16854.37|0
1593095100000|2020-06-25 14:25:00|16887.64|16887.64|16909.48|16909.48|16923.97|16923.97|16885.62|16885.62|0
1593095400000|2020-06-25 14:30:00|16908.4|16908.4|16909.02|16909.02|16918.99|16918.99|16893.93|16893.93|0
1593095700000|2020-06-25 14:35:00|16911.16|16911.16|16915.75|16915.75|16926.46|16926.46|16910.08|16910.08|0
1593096000000|2020-06-25 14:40:00|16916.01|16916.01|16902.52|16902.52|16916.01|16916.01|16896.14|16896.14|0
1593096300000|2020-06-25 14:45:00|16903.24|16903.24|16917.46|16917.46|16921.35|16921.35|16900.75|16900.75|0
1593096600000|2020-06-25 14:50:00|16920.29|16920.29|16933.37|16933.37|16940.15|16940.15|16918.96|16918.96|0
1593096900000|2020-06-25 14:55:00|16933.62|16933.62|16938.05|16938.05|16941.98|16941.98|16914.62|16914.62|0
1593097200000|2020-06-25 15:00:00|16937.14|16937.14|16933.58|16933.58|16950.15|16950.15|16927.86|16927.86|0
1593097500000|2020-06-25 15:05:00|16930.74|16930.74|16929.37|16929.37|16941.47|16941.47|16924.28|16924.28|0
1593097800000|2020-06-25 15:10:00|16929.92|16929.92|16932.35|16932.35|16939.81|16939.81|16919.32|16919.32|0
1593098100000|2020-06-25 15:15:00|16932.25|16932.25|16924.1|16924.1|16937.26|16937.26|16923.39|16923.39|0
1593098400000|2020-06-25 15:20:00|16924.38|16924.38|16933.03|16933.03|16936.66|16936.66|16920.39|16920.39|0
1593098700000|2020-06-25 15:25:00|16933.13|16933.13|16951.69|16951.69|16952.33|16952.33|16925.28|16925.28|0
1593155700000|2020-06-26 07:15:00|17094.42|17094.42|17083.11|17083.11|17094.58|17094.58|17058.27|17058.27|0
1593156000000|2020-06-26 07:20:00|17081.68|17081.68|17058.32|17058.32|17101.15|17101.15|17057.36|17057.36|0
1593156300000|2020-06-26 07:25:00|17058.58|17058.58|17065.81|17065.81|17074.88|17074.88|17045.44|17045.44|0
1593156600000|2020-06-26 07:30:00|17067.24|17067.24|17033.19|17033.19|17068.46|17068.46|17032.8|17032.8|0
1593156900000|2020-06-26 07:35:00|17030.35|17030.35|17045.58|17045.58|17045.58|17045.58|17014.1|17014.1|0
1593157200000|2020-06-26 07:40:00|17045.69|17045.69|17043.72|17043.72|17049.72|17049.72|17034.77|17034.77|0
1593157500000|2020-06-26 07:45:00|17044.28|17044.28|17060.54|17060.54|17066.93|17066.93|17039.87|17039.87|0
1593157800000|2020-06-26 07:50:00|17059.63|17059.63|17072.84|17072.84|17080.72|17080.72|17055.61|17055.61|0
1593158100000|2020-06-26 07:55:00|17073.65|17073.65|17073.68|17073.68|17082.15|17082.15|17070.28|17070.28|0
1593158400000|2020-06-26 08:00:00|17074.49|17074.49|17026.08|17026.08|17080.72|17080.72|17023.12|17023.12|0
1593158700000|2020-06-26 08:05:00|17026.19|17026.19|17008.27|17008.27|17034.25|17034.25|17002.52|17002.52|0
1593159000000|2020-06-26 08:10:00|17009.08|17009.08|17002.28|17002.28|17012.68|17012.68|16997.87|16997.87|0
1593159300000|2020-06-26 08:15:00|17002.26|17002.26|17014.64|17014.64|17017.49|17017.49|16995.94|16995.94|0
1593159600000|2020-06-26 08:20:00|17014.91|17014.91|16989.65|16989.65|17015.47|17015.47|16979.83|16979.83|0
1593159900000|2020-06-26 08:25:00|16992.48|16992.48|16996.61|16996.61|17000.16|17000.16|16985.91|16985.91|0
1593160200000|2020-06-26 08:30:00|16997.42|16997.42|17017.59|17017.59|17017.59|17017.59|16991.84|16991.84|0
1593160500000|2020-06-26 08:35:00|17018.04|17018.04|17038.24|17038.24|17044.83|17044.83|17018.04|17018.04|0
1593160800000|2020-06-26 08:40:00|17037.42|17037.42|17048.41|17048.41|17053.78|17053.78|17026.52|17026.52|0
1593161100000|2020-06-26 08:45:00|17049.73|17049.73|17085.29|17085.29|17085.7|17085.7|17047.25|17047.25|0
1593161400000|2020-06-26 08:50:00|17084.48|17084.48|17081.94|17081.94|17086.89|17086.89|17071.37|17071.37|0
1593161700000|2020-06-26 08:55:00|17081.61|17081.61|17072.33|17072.33|17087.66|17087.66|17070.5|17070.5|0
1593162000000|2020-06-26 09:00:00|17072.86|17072.86|17080.54|17080.54|17091.27|17091.27|17069.96|17069.96|0
1593162300000|2020-06-26 09:05:00|17080.28|17080.28|17087.82|17087.82|17089.93|17089.93|17073.66|17073.66|0
1593162600000|2020-06-26 09:10:00|17088.64|17088.64|17083.54|17083.54|17109.24|17109.24|17082.73|17082.73|0
1593162900000|2020-06-26 09:15:00|17084.07|17084.07|17088.11|17088.11|17094.61|17094.61|17078.79|17078.79|0
1593163200000|2020-06-26 09:20:00|17088.56|17088.56|17104.68|17104.68|17112.74|17112.74|17088.25|17088.25|0
1593163500000|2020-06-26 09:25:00|17104.46|17104.46|17120.68|17120.68|17120.68|17120.68|17100.71|17100.71|0
1593163800000|2020-06-26 09:30:00|17121.09|17121.09|17144.06|17144.06|17145.58|17145.58|17121.09|17121.09|0
1593164100000|2020-06-26 09:35:00|17144.39|17144.39|17127.02|17127.02|17146.16|17146.16|17127.02|17127.02|0
1593164400000|2020-06-26 09:40:00|17127.47|17127.47|17136.53|17136.53|17137.24|17137.24|17118.5|17118.5|0
1593164700000|2020-06-26 09:45:00|17137.24|17137.24|17133.16|17133.16|17144.13|17144.13|17128.2|17128.2|0
1593165000000|2020-06-26 09:50:00|17132.7|17132.7|17137.99|17137.99|17138.33|17138.33|17125.91|17125.91|0
1593165300000|2020-06-26 09:55:00|17135.77|17135.77|17132.48|17132.48|17139.81|17139.81|17132.48|17132.48|0
1593165600000|2020-06-26 10:00:00|17132.89|17132.89|17144.7|17144.7|17152.23|17152.23|17132.89|17132.89|0
1593165900000|2020-06-26 10:05:00|17147.53|17147.53|17135.51|17135.51|17157.5|17157.5|17135.51|17135.51|0
1593166200000|2020-06-26 10:10:00|17138.34|17138.34|17150.86|17150.86|17152.26|17152.26|17138.34|17138.34|0
1593166500000|2020-06-26 10:15:00|17150.75|17150.75|17142.9|17142.9|17159.25|17159.25|17137.23|17137.23|0
1593166800000|2020-06-26 10:20:00|17142.19|17142.19|17133.61|17133.61|17142.19|17142.19|17131.05|17131.05|0
1593167100000|2020-06-26 10:25:00|17134.32|17134.32|17140.69|17140.69|17143.89|17143.89|17132.44|17132.44|0
1593167400000|2020-06-26 10:30:00|17140.17|17140.17|17148.18|17148.18|17151.12|17151.12|17137.33|17137.33|0
1593167700000|2020-06-26 10:35:00|17148.7|17148.7|17149.86|17149.86|17156.62|17156.62|17148.7|17148.7|0
1593168000000|2020-06-26 10:40:00|17149.45|17149.45|17150.57|17150.57|17152.44|17152.44|17137.3|17137.3|0
1593168300000|2020-06-26 10:45:00|17150.97|17150.97|17148.98|17148.98|17152.22|17152.22|17147.07|17147.07|0
1593168600000|2020-06-26 10:50:00|17149.09|17149.09|17158.92|17158.92|17164.77|17164.77|17149.09|17149.09|0
1593168900000|2020-06-26 10:55:00|17156.08|17156.08|17164.11|17164.11|17166.85|17166.85|17156.08|17156.08|0
1593169200000|2020-06-26 11:00:00|17164.83|17164.83|17173.25|17173.25|17173.85|17173.85|17164.62|17164.62|0
1593169500000|2020-06-26 11:05:00|17172.84|17172.84|17178.68|17178.68|17185.42|17185.42|17172.73|17172.73|0
1593169800000|2020-06-26 11:10:00|17178.57|17178.57|17163.07|17163.07|17178.57|17178.57|17162.86|17162.86|0
1593170100000|2020-06-26 11:15:00|17162.96|17162.96|17165.33|17165.33|17167.96|17167.96|17158.66|17158.66|0
1593170400000|2020-06-26 11:20:00|17164.42|17164.42|17165.85|17165.85|17171.81|17171.81|17161.75|17161.75|0
1593170700000|2020-06-26 11:25:00|17165.13|17165.13|17156.09|17156.09|17170.27|17170.27|17156.09|17156.09|0
1593171000000|2020-06-26 11:30:00|17156.19|17156.19|17148.7|17148.7|17157.91|17157.91|17147.27|17147.27|0
1593171300000|2020-06-26 11:35:00|17149.15|17149.15|17156.92|17156.92|17159.08|17159.08|17147.54|17147.54|0
1593171600000|2020-06-26 11:40:00|17157.38|17157.38|17177.08|17177.08|17180.26|17180.26|17157.38|17157.38|0
1593171900000|2020-06-26 11:45:00|17177.49|17177.49|17164.26|17164.26|17178.88|17178.88|17162.76|17162.76|0
1593172200000|2020-06-26 11:50:00|17164.79|17164.79|17157.26|17157.26|17170.46|17170.46|17157.26|17157.26|0
1593172500000|2020-06-26 11:55:00|17156.99|17156.99|17151.11|17151.11|17160.8|17160.8|17150.64|17150.64|0
1593172800000|2020-06-26 12:00:00|17151.37|17151.37|17156.27|17156.27|17160.79|17160.79|17149.71|17149.71|0
1593173100000|2020-06-26 12:05:00|17155.56|17155.56|17126.25|17126.25|17155.56|17155.56|17126.01|17126.01|0
1593173400000|2020-06-26 12:10:00|17123.42|17123.42|17129.43|17129.43|17137.59|17137.59|17123.42|17123.42|0
1593173700000|2020-06-26 12:15:00|17129.83|17129.83|17128.66|17128.66|17134.04|17134.04|17128.07|17128.07|0
1593174000000|2020-06-26 12:20:00|17128.92|17128.92|17132.08|17132.08|17134.95|17134.95|17126.49|17126.49|0
1593174300000|2020-06-26 12:25:00|17133.51|17133.51|17148.95|17148.95|17152.12|17152.12|17133.03|17133.03|0
1593174600000|2020-06-26 12:30:00|17151.78|17151.78|17159.07|17159.07|17161.77|17161.77|17151.78|17151.78|0
1593174900000|2020-06-26 12:35:00|17159.48|17159.48|17148.21|17148.21|17159.48|17159.48|17143.1|17143.1|0
1593175200000|2020-06-26 12:40:00|17147.49|17147.49|17148.38|17148.38|17150.5|17150.5|17146.5|17146.5|0
1593175500000|2020-06-26 12:45:00|17147.66|17147.66|17170.24|17170.24|17170.39|17170.39|17147.66|17147.66|0
1593175800000|2020-06-26 12:50:00|17173.07|17173.07|17185.58|17185.58|17197.12|17197.12|17173.07|17173.07|0
1593176100000|2020-06-26 12:55:00|17185.17|17185.17|17181.88|17181.88|17188.63|17188.63|17178.41|17178.41|0
1593176400000|2020-06-26 13:00:00|17182.69|17182.69|17156.04|17156.04|17184.22|17184.22|17150.26|17150.26|0
1593176700000|2020-06-26 13:05:00|17156.5|17156.5|17184.09|17184.09|17188.42|17188.42|17156.5|17156.5|0
1593177000000|2020-06-26 13:10:00|17183.68|17183.68|17177.07|17177.07|17186.52|17186.52|17175.5|17175.5|0
1593177300000|2020-06-26 13:15:00|17176.81|17176.81|17185.31|17185.31|17185.71|17185.71|17176.7|17176.7|0
1593177600000|2020-06-26 13:20:00|17184.44|17184.44|17190.67|17190.67|17190.98|17190.98|17177.87|17177.87|0
1593177900000|2020-06-26 13:25:00|17196.34|17196.34|17212.7|17212.7|17215.53|17215.53|17196.34|17196.34|0
1593178200000|2020-06-26 13:30:00|17211.81|17211.81|17196.63|17196.63|17229.65|17229.65|17196.23|17196.23|0
1593178500000|2020-06-26 13:35:00|17197.46|17197.46|17217.15|17217.15|17231.46|17231.46|17196.81|17196.81|0
1593178800000|2020-06-26 13:40:00|17217.41|17217.41|17220.78|17220.78|17232.42|17232.42|17209.77|17209.77|0
1593179100000|2020-06-26 13:45:00|17217.94|17217.94|17214.86|17214.86|17230.55|17230.55|17214.13|17214.13|0
1593179400000|2020-06-26 13:50:00|17214.98|17214.98|17225.77|17225.77|17226.44|17226.44|17199.53|17199.53|0
1593179700000|2020-06-26 13:55:00|17228.8|17228.8|17245.39|17245.39|17246.17|17246.17|17220.13|17220.13|0
1593180000000|2020-06-26 14:00:00|17245.28|17245.28|17219.3|17219.3|17247.22|17247.22|17207.9|17207.9|0
1593180300000|2020-06-26 14:05:00|17219.04|17219.04|17217.45|17217.45|17221.16|17221.16|17202.57|17202.57|0
1593180600000|2020-06-26 14:10:00|17218.43|17218.43|17200.38|17200.38|17218.67|17218.67|17186.01|17186.01|0
1593180900000|2020-06-26 14:15:00|17199.85|17199.85|17192.75|17192.75|17199.87|17199.87|17185.41|17185.41|0
1593181200000|2020-06-26 14:20:00|17192.3|17192.3|17171.76|17171.76|17192.75|17192.75|17154.91|17154.91|0
1593181500000|2020-06-26 14:25:00|17168.92|17168.92|17150.98|17150.98|17181.21|17181.21|17142.29|17142.29|0
1593181800000|2020-06-26 14:30:00|17149.91|17149.91|17126.79|17126.79|17163.5|17163.5|17116.6|17116.6|0
1593182100000|2020-06-26 14:35:00|17123.96|17123.96|17094.3|17094.3|17125.42|17125.42|17094.3|17094.3|0
1593182400000|2020-06-26 14:40:00|17093.25|17093.25|17080.61|17080.61|17110.36|17110.36|17074.3|17074.3|0
1593182700000|2020-06-26 14:45:00|17091.94|17091.94|17089.97|17089.97|17100.54|17100.54|17074.88|17074.88|0
1593183000000|2020-06-26 14:50:00|17087.13|17087.13|17088.86|17088.86|17108.06|17108.06|17078.44|17078.44|0
1593183300000|2020-06-26 14:55:00|17086.28|17086.28|17053.13|17053.13|17088.52|17088.52|17052.75|17052.75|0
1593183600000|2020-06-26 15:00:00|17054.86|17054.86|17070.3|17070.3|17072.12|17072.12|17046.69|17046.69|0
1593183900000|2020-06-26 15:05:00|17070.41|17070.41|17070.28|17070.28|17077.34|17077.34|17065.8|17065.8|0
1593184200000|2020-06-26 15:10:00|17070.8|17070.8|17089.95|17089.95|17091.3|17091.3|17065.52|17065.52|0
1593184500000|2020-06-26 15:15:00|17084.29|17084.29|17090.52|17090.52|17092.68|17092.68|17072.28|17072.28|0
1593184800000|2020-06-26 15:20:00|17087.68|17087.68|17088.93|17088.93|17090.43|17090.43|17072.84|17072.84|0
1593185100000|2020-06-26 15:25:00|17086.1|17086.1|17087.49|17087.49|17098.59|17098.59|17070.81|17070.81|0
1593414900000|2020-06-29 07:15:00|17096.16|17096.16|17065.16|17065.16|17141.49|17141.49|17065.16|17065.16|0
1593415200000|2020-06-29 07:20:00|17063.02|17063.02|17094.59|17094.59|17103.04|17103.04|17060.96|17060.96|0
1593415500000|2020-06-29 07:25:00|17095.64|17095.64|17095.38|17095.38|17105.44|17105.44|17084.74|17084.74|0
1593415800000|2020-06-29 07:30:00|17094.13|17094.13|17093.27|17093.27|17095.79|17095.79|17068.36|17068.36|0
1593416100000|2020-06-29 07:35:00|17094.7|17094.7|17109.97|17109.97|17122.83|17122.83|17094.7|17094.7|0
1593416400000|2020-06-29 07:40:00|17112.81|17112.81|17131.3|17131.3|17146.73|17146.73|17104.15|17104.15|0
1593416700000|2020-06-29 07:45:00|17131.06|17131.06|17081.63|17081.63|17136.35|17136.35|17074.44|17074.44|0
1593417000000|2020-06-29 07:50:00|17081.96|17081.96|17073.24|17073.24|17108.17|17108.17|17070.95|17070.95|0
1593417300000|2020-06-29 07:55:00|17072.02|17072.02|17072.05|17072.05|17086.96|17086.96|17072.02|17072.02|0
1593417600000|2020-06-29 08:00:00|17071.26|17071.26|17071.93|17071.93|17084.94|17084.94|17054.19|17054.19|0
1593417900000|2020-06-29 08:05:00|17069.09|17069.09|17078.51|17078.51|17078.51|17078.51|17059.27|17059.27|0
1593418200000|2020-06-29 08:10:00|17077.46|17077.46|17069.39|17069.39|17086.17|17086.17|17060.27|17060.27|0
1593418500000|2020-06-29 08:15:00|17070.98|17070.98|17070.99|17070.99|17080.17|17080.17|17059.79|17059.79|0
1593418800000|2020-06-29 08:20:00|17070.18|17070.18|17072.58|17072.58|17089.28|17089.28|17061.48|17061.48|0
1593419100000|2020-06-29 08:25:00|17066.91|17066.91|17078.71|17078.71|17078.71|17078.71|17057.11|17057.11|0
1593419400000|2020-06-29 08:30:00|17082.27|17082.27|17072.61|17072.61|17092.02|17092.02|17070.02|17070.02|0
1593419700000|2020-06-29 08:35:00|17069.77|17069.77|17081.48|17081.48|17087.19|17087.19|17061.95|17061.95|0
1593420000000|2020-06-29 08:40:00|17080.49|17080.49|17100.88|17100.88|17100.88|17100.88|17077.52|17077.52|0
1593420300000|2020-06-29 08:45:00|17101.14|17101.14|17139.21|17139.21|17141.57|17141.57|17101.14|17101.14|0
1593420600000|2020-06-29 08:50:00|17136.38|17136.38|17128.29|17128.29|17142.07|17142.07|17128.03|17128.03|0
1593420900000|2020-06-29 08:55:00|17127.89|17127.89|17164.22|17164.22|17164.94|17164.94|17127.17|17127.17|0
1593421200000|2020-06-29 09:00:00|17163.36|17163.36|17151.13|17151.13|17166.94|17166.94|17142.67|17142.67|0
1593421500000|2020-06-29 09:05:00|17150.72|17150.72|17154.08|17154.08|17156.5|17156.5|17127.25|17127.25|0
1593421800000|2020-06-29 09:10:00|17155.82|17155.82|17157.25|17157.25|17168.36|17168.36|17151.44|17151.44|0
1593422100000|2020-06-29 09:15:00|17157.97|17157.97|17160.12|17160.12|17166.14|17166.14|17157.28|17157.28|0
1593422400000|2020-06-29 09:20:00|17160.39|17160.39|17173.8|17173.8|17174.24|17174.24|17159.99|17159.99|0
1593422700000|2020-06-29 09:25:00|17173.39|17173.39|17179.21|17179.21|17182.9|17182.9|17173.39|17173.39|0
1593423000000|2020-06-29 09:30:00|17178.8|17178.8|17191.63|17191.63|17192.32|17192.32|17154.18|17154.18|0
1593423300000|2020-06-29 09:35:00|17191.89|17191.89|17176.76|17176.76|17195.39|17195.39|17162.61|17162.61|0
1593423600000|2020-06-29 09:40:00|17177.17|17177.17|17179.57|17179.57|17190.12|17190.12|17164.94|17164.94|0
1593423900000|2020-06-29 09:45:00|17180.39|17180.39|17190.37|17190.37|17198.99|17198.99|17173.97|17173.97|0
1593424200000|2020-06-29 09:50:00|17190.17|17190.17|17209.59|17209.59|17224.38|17224.38|17190.17|17190.17|0
1593424500000|2020-06-29 09:55:00|17210.11|17210.11|17223.46|17223.46|17223.46|17223.46|17193.14|17193.14|0
1593424800000|2020-06-29 10:00:00|17226.3|17226.3|17183.07|17183.07|17236.12|17236.12|17180.79|17180.79|0
1593425100000|2020-06-29 10:05:00|17183.33|17183.33|17202.57|17202.57|17203.44|17203.44|17183.33|17183.33|0
1593425400000|2020-06-29 10:10:00|17205.42|17205.42|17227.08|17227.08|17227.08|17227.08|17201.64|17201.64|0
1593425700000|2020-06-29 10:15:00|17229.91|17229.91|17231.9|17231.9|17245.05|17245.05|17227.29|17227.29|0
1593426000000|2020-06-29 10:20:00|17230.99|17230.99|17220.54|17220.54|17233.13|17233.13|17216.13|17216.13|0
1593426300000|2020-06-29 10:25:00|17221.25|17221.25|17223.43|17223.43|17224.68|17224.68|17217.11|17217.11|0
1593426600000|2020-06-29 10:30:00|17224.14|17224.14|17218.61|17218.61|17224.7|17224.7|17218.61|17218.61|0
1593426900000|2020-06-29 10:35:00|17218.33|17218.33|17180.95|17180.95|17218.33|17218.33|17179.9|17179.9|0
1593427200000|2020-06-29 10:40:00|17178.12|17178.12|17200.55|17200.55|17205.86|17205.86|17174.45|17174.45|0
1593427500000|2020-06-29 10:45:00|17201.97|17201.97|17216.24|17216.24|17216.52|17216.52|17198.73|17198.73|0
1593427800000|2020-06-29 10:50:00|17215.52|17215.52|17208.86|17208.86|17217.23|17217.23|17207.09|17207.09|0
1593428100000|2020-06-29 10:55:00|17209.39|17209.39|17195.79|17195.79|17217.72|17217.72|17195.79|17195.79|0
1593428400000|2020-06-29 11:00:00|17190.12|17190.12|17198.8|17198.8|17198.8|17198.8|17179.03|17179.03|0
1593428700000|2020-06-29 11:05:00|17199.29|17199.29|17204.09|17204.09|17210.78|17210.78|17194.77|17194.77|0
1593429000000|2020-06-29 11:10:00|17204.36|17204.36|17209.96|17209.96|17213.05|17213.05|17201.8|17201.8|0
1593429300000|2020-06-29 11:15:00|17209.56|17209.56|17200.28|17200.28|17214.46|17214.46|17196.28|17196.28|0
1593429600000|2020-06-29 11:20:00|17205.95|17205.95|17222.29|17222.29|17236.6|17236.6|17205.95|17205.95|0
1593429900000|2020-06-29 11:25:00|17222.05|17222.05|17202.93|17202.93|17222.05|17222.05|17200.29|17200.29|0
1593430200000|2020-06-29 11:30:00|17204.1|17204.1|17201.63|17201.63|17218.18|17218.18|17191.02|17191.02|0
1593430500000|2020-06-29 11:35:00|17201.9|17201.9|17187.8|17187.8|17201.9|17201.9|17186.41|17186.41|0
1593430800000|2020-06-29 11:40:00|17187.28|17187.28|17184.26|17184.26|17189.15|17189.15|17181.42|17181.42|0
1593431100000|2020-06-29 11:45:00|17184.52|17184.52|17179.77|17179.77|17185.05|17185.05|17177|17177|0
1593431400000|2020-06-29 11:50:00|17180.49|17180.49|17154.48|17154.48|17181.8|17181.8|17123.77|17123.77|0
1593431700000|2020-06-29 11:55:00|17153.96|17153.96|17144.92|17144.92|17165.81|17165.81|17144.92|17144.92|0
1593432000000|2020-06-29 12:00:00|17147.76|17147.76|17134.55|17134.55|17152.52|17152.52|17127.07|17127.07|0
1593432300000|2020-06-29 12:05:00|17137.39|17137.39|17122.33|17122.33|17139.14|17139.14|17119.82|17119.82|0
1593432600000|2020-06-29 12:10:00|17122.11|17122.11|17140.16|17140.16|17144.69|17144.69|17121.1|17121.1|0
1593432900000|2020-06-29 12:15:00|17139.65|17139.65|17162.42|17162.42|17162.42|17162.42|17139.65|17139.65|0
1593433200000|2020-06-29 12:20:00|17161.6|17161.6|17162.93|17162.93|17165.76|17165.76|17148.69|17148.69|0
1593433500000|2020-06-29 12:25:00|17162.59|17162.59|17169.46|17169.46|17169.62|17169.62|17158.61|17158.61|0
1593433800000|2020-06-29 12:30:00|17172.29|17172.29|17141.15|17141.15|17178.67|17178.67|17141.15|17141.15|0
1593434100000|2020-06-29 12:35:00|17140.89|17140.89|17120.5|17120.5|17142.52|17142.52|17120.5|17120.5|0
1593434400000|2020-06-29 12:40:00|17123.34|17123.34|17110.37|17110.37|17123.34|17123.34|17097.53|17097.53|0
1593434700000|2020-06-29 12:45:00|17110.61|17110.61|17111.14|17111.14|17116.4|17116.4|17099.48|17099.48|0
1593435000000|2020-06-29 12:50:00|17113.97|17113.97|17105.91|17105.91|17114.78|17114.78|17103.35|17103.35|0
1593435300000|2020-06-29 12:55:00|17105.1|17105.1|17110.17|17110.17|17110.17|17110.17|17097.19|17097.19|0
1593435600000|2020-06-29 13:00:00|17113|17113|17122.93|17122.93|17130.19|17130.19|17112.64|17112.64|0
1593435900000|2020-06-29 13:05:00|17122.32|17122.32|17113.94|17113.94|17125.83|17125.83|17101.22|17101.22|0
1593436200000|2020-06-29 13:10:00|17113.11|17113.11|17108.84|17108.84|17113.11|17113.11|17102.22|17102.22|0
1593436500000|2020-06-29 13:15:00|17111.67|17111.67|17133.99|17133.99|17139.55|17139.55|17111.34|17111.34|0
1593436800000|2020-06-29 13:20:00|17133.31|17133.31|17127.9|17127.9|17146.6|17146.6|17127.9|17127.9|0
1593437100000|2020-06-29 13:25:00|17125.07|17125.07|17123.52|17123.52|17133.31|17133.31|17116.39|17116.39|0
1593437400000|2020-06-29 13:30:00|17123.92|17123.92|17102.3|17102.3|17129.04|17129.04|17098.65|17098.65|0
1593437700000|2020-06-29 13:35:00|17102.52|17102.52|17086|17086|17108.61|17108.61|17084.08|17084.08|0
1593438000000|2020-06-29 13:40:00|17085.76|17085.76|17076.12|17076.12|17091.63|17091.63|17075.72|17075.72|0
1593438300000|2020-06-29 13:45:00|17075.07|17075.07|17109.71|17109.71|17109.71|17109.71|17072.3|17072.3|0
1593438600000|2020-06-29 13:50:00|17109|17109|17137.18|17137.18|17137.18|17137.18|17108.03|17108.03|0
1593438900000|2020-06-29 13:55:00|17137.52|17137.52|17144.62|17144.62|17146.88|17146.88|17118.58|17118.58|0
1593439200000|2020-06-29 14:00:00|17147.45|17147.45|17129.58|17129.58|17149.19|17149.19|17117.3|17117.3|0
1593439500000|2020-06-29 14:05:00|17129.84|17129.84|17140.6|17140.6|17140.6|17140.6|17110.82|17110.82|0
1593439800000|2020-06-29 14:10:00|17141.01|17141.01|17184.01|17184.01|17190.23|17190.23|17139.6|17139.6|0
1593440100000|2020-06-29 14:15:00|17183.55|17183.55|17190.36|17190.36|17192.97|17192.97|17170.98|17170.98|0
1593440400000|2020-06-29 14:20:00|17190.63|17190.63|17206.27|17206.27|17207.57|17207.57|17190.63|17190.63|0
1593440700000|2020-06-29 14:25:00|17211.94|17211.94|17212.1|17212.1|17227.18|17227.18|17209.26|17209.26|0
1593441000000|2020-06-29 14:30:00|17210.67|17210.67|17238.46|17238.46|17248.96|17248.96|17210.67|17210.67|0
1593441300000|2020-06-29 14:35:00|17238.98|17238.98|17275.47|17275.47|17275.47|17275.47|17237.94|17237.94|0
1593441600000|2020-06-29 14:40:00|17273.94|17273.94|17291.69|17291.69|17300.01|17300.01|17273.94|17273.94|0
1593441900000|2020-06-29 14:45:00|17292.14|17292.14|17295.48|17295.48|17298.57|17298.57|17272.77|17272.77|0
1593442200000|2020-06-29 14:50:00|17295.17|17295.17|17298.76|17298.76|17305.09|17305.09|17290.44|17290.44|0
1593442500000|2020-06-29 14:55:00|17298.21|17298.21|17308.16|17308.16|17319.51|17319.51|17295.83|17295.83|0
1593442800000|2020-06-29 15:00:00|17307.9|17307.9|17293.27|17293.27|17309.02|17309.02|17277.43|17277.43|0
1593443100000|2020-06-29 15:05:00|17293.01|17293.01|17318.82|17318.82|17318.82|17318.82|17288.09|17288.09|0
1593443400000|2020-06-29 15:10:00|17321.65|17321.65|17318.36|17318.36|17324.46|17324.46|17304.65|17304.65|0
1593443700000|2020-06-29 15:15:00|17318.08|17318.08|17316.49|17316.49|17321.48|17321.48|17305.7|17305.7|0
1593444000000|2020-06-29 15:20:00|17313.66|17313.66|17291.22|17291.22|17313.66|17313.66|17281.13|17281.13|0
1593444300000|2020-06-29 15:25:00|17290.95|17290.95|17304.34|17304.34|17313.52|17313.52|17289.66|17289.66|0
1593501300000|2020-06-30 07:15:00|17213.45|17213.45|17246.78|17246.78|17247.09|17247.09|17202.65|17202.65|0
1593501600000|2020-06-30 07:20:00|17247.61|17247.61|17214.4|17214.4|17250.57|17250.57|17200.82|17200.82|0
1593501900000|2020-06-30 07:25:00|17214.51|17214.51|17228.27|17228.27|17248.47|17248.47|17214.29|17214.29|0
1593502200000|2020-06-30 07:30:00|17227.44|17227.44|17212.94|17212.94|17227.44|17227.44|17206.72|17206.72|0
1593502500000|2020-06-30 07:35:00|17212.11|17212.11|17240.49|17240.49|17241.1|17241.1|17203.57|17203.57|0
1593502800000|2020-06-30 07:40:00|17240.24|17240.24|17229.57|17229.57|17243.54|17243.54|17227.32|17227.32|0
1593503100000|2020-06-30 07:45:00|17229.26|17229.26|17234.38|17234.38|17243.67|17243.67|17212|17212|0
1593503400000|2020-06-30 07:50:00|17231.55|17231.55|17235.59|17235.59|17235.59|17235.59|17216.55|17216.55|0
1593503700000|2020-06-30 07:55:00|17236.14|17236.14|17228.67|17228.67|17246.84|17246.84|17227.65|17227.65|0
1593504000000|2020-06-30 08:00:00|17229.2|17229.2|17236.83|17236.83|17237.49|17237.49|17226.95|17226.95|0
1593504300000|2020-06-30 08:05:00|17236.55|17236.55|17230.31|17230.31|17240.01|17240.01|17221.27|17221.27|0
1593504600000|2020-06-30 08:10:00|17230.05|17230.05|17205.49|17205.49|17230.05|17230.05|17204.08|17204.08|0
1593504900000|2020-06-30 08:15:00|17208.33|17208.33|17209.05|17209.05|17217.19|17217.19|17204.55|17204.55|0
1593505200000|2020-06-30 08:20:00|17208.6|17208.6|17195.01|17195.01|17208.6|17208.6|17184.35|17184.35|0
1593505500000|2020-06-30 08:25:00|17186.5|17186.5|17183.22|17183.22|17192.99|17192.99|17177.4|17177.4|0
1593505800000|2020-06-30 08:30:00|17181.07|17181.07|17167.13|17167.13|17183.64|17183.64|17167.13|17167.13|0
1593506100000|2020-06-30 08:35:00|17166.59|17166.59|17166.97|17166.97|17184.22|17184.22|17160.97|17160.97|0
1593506400000|2020-06-30 08:40:00|17166.87|17166.87|17152.26|17152.26|17166.87|17166.87|17147.52|17147.52|0
1593506700000|2020-06-30 08:45:00|17152.05|17152.05|17157.54|17157.54|17157.54|17157.54|17140.99|17140.99|0
1593507000000|2020-06-30 08:50:00|17157.02|17157.02|17151.08|17151.08|17157.02|17157.02|17141.23|17141.23|0
1593507300000|2020-06-30 08:55:00|17151.68|17151.68|17157.88|17157.88|17167.84|17167.84|17149.83|17149.83|0
1593507600000|2020-06-30 09:00:00|17160.99|17160.99|17148.87|17148.87|17168.22|17168.22|17148.87|17148.87|0
1593507900000|2020-06-30 09:05:00|17149.13|17149.13|17172.02|17172.02|17176.32|17176.32|17146.23|17146.23|0
1593508200000|2020-06-30 09:10:00|17177.69|17177.69|17167.69|17167.69|17181.71|17181.71|17166.09|17166.09|0
1593508500000|2020-06-30 09:15:00|17168.4|17168.4|17178.43|17178.43|17187.75|17187.75|17168.4|17168.4|0
1593508800000|2020-06-30 09:20:00|17178.88|17178.88|17211.11|17211.11|17211.11|17211.11|17171.4|17171.4|0
1593509100000|2020-06-30 09:25:00|17211.21|17211.21|17234.26|17234.26|17234.26|17234.26|17211.21|17211.21|0
1593509400000|2020-06-30 09:30:00|17233.99|17233.99|17244.22|17244.22|17244.9|17244.9|17233.71|17233.71|0
1593509700000|2020-06-30 09:35:00|17244.93|17244.93|17244.44|17244.44|17251.48|17251.48|17244.07|17244.07|0
1593510000000|2020-06-30 09:40:00|17243.62|17243.62|17238.92|17238.92|17251.82|17251.82|17234.35|17234.35|0
1593510300000|2020-06-30 09:45:00|17238.37|17238.37|17248.79|17248.79|17249.44|17249.44|17233.98|17233.98|0
1593510600000|2020-06-30 09:50:00|17248.68|17248.68|17255.62|17255.62|17255.62|17255.62|17238.81|17238.81|0
1593510900000|2020-06-30 09:55:00|17255.85|17255.85|17270.16|17270.16|17270.88|17270.88|17249.25|17249.25|0
1593511200000|2020-06-30 10:00:00|17269.64|17269.64|17279.05|17279.05|17281.57|17281.57|17265.7|17265.7|0
1593511500000|2020-06-30 10:05:00|17278.77|17278.77|17265.63|17265.63|17281.6|17281.6|17264.38|17264.38|0
1593511800000|2020-06-30 10:10:00|17265.37|17265.37|17246.69|17246.69|17265.57|17265.57|17246.69|17246.69|0
1593512100000|2020-06-30 10:15:00|17246.42|17246.42|17255.28|17255.28|17256.2|17256.2|17240.57|17240.57|0
1593512400000|2020-06-30 10:20:00|17253.75|17253.75|17242.21|17242.21|17253.75|17253.75|17238.52|17238.52|0
1593512700000|2020-06-30 10:25:00|17247.88|17247.88|17266.81|17266.81|17274.74|17274.74|17247.88|17247.88|0
1593513000000|2020-06-30 10:30:00|17267.21|17267.21|17254.83|17254.83|17267.4|17267.4|17252.45|17252.45|0
1593513300000|2020-06-30 10:35:00|17256.05|17256.05|17255.65|17255.65|17257.94|17257.94|17245.16|17245.16|0
1593513600000|2020-06-30 10:40:00|17252.82|17252.82|17265.52|17265.52|17268.02|17268.02|17252.82|17252.82|0
1593513900000|2020-06-30 10:45:00|17265.18|17265.18|17255.55|17255.55|17269.01|17269.01|17251.81|17251.81|0
1593514200000|2020-06-30 10:50:00|17255.95|17255.95|17256.74|17256.74|17261.02|17261.02|17249.99|17249.99|0
1593514500000|2020-06-30 10:55:00|17256.85|17256.85|17260.29|17260.29|17267.58|17267.58|17254.09|17254.09|0
1593514800000|2020-06-30 11:00:00|17262.43|17262.43|17265.51|17265.51|17266.22|17266.22|17241.1|17241.1|0
1593515100000|2020-06-30 11:05:00|17264.08|17264.08|17262.38|17262.38|17266.81|17266.81|17255.13|17255.13|0
1593515400000|2020-06-30 11:10:00|17262.48|17262.48|17276.13|17276.13|17279.45|17279.45|17260.13|17260.13|0
1593515700000|2020-06-30 11:15:00|17274.7|17274.7|17264.64|17264.64|17274.7|17274.7|17257.66|17257.66|0
1593516000000|2020-06-30 11:20:00|17264.19|17264.19|17257.39|17257.39|17265.71|17265.71|17253.2|17253.2|0
1593516300000|2020-06-30 11:25:00|17257.49|17257.49|17261.64|17261.64|17267.26|17267.26|17257.39|17257.39|0
1593516600000|2020-06-30 11:30:00|17261.74|17261.74|17286.5|17286.5|17286.62|17286.62|17261.74|17261.74|0
1593516900000|2020-06-30 11:35:00|17280.84|17280.84|17305.86|17305.86|17308.18|17308.18|17280.61|17280.61|0
1593517200000|2020-06-30 11:40:00|17305.98|17305.98|17295.57|17295.57|17315.9|17315.9|17292.6|17292.6|0
1593517500000|2020-06-30 11:45:00|17292.74|17292.74|17298.37|17298.37|17307|17307|17292.74|17292.74|0
1593517800000|2020-06-30 11:50:00|17297.56|17297.56|17292.07|17292.07|17300.39|17300.39|17289.44|17289.44|0
1593518100000|2020-06-30 11:55:00|17291.83|17291.83|17284.11|17284.11|17291.83|17291.83|17278.7|17278.7|0
1593518400000|2020-06-30 12:00:00|17283.89|17283.89|17273|17273|17283.89|17283.89|17265.82|17265.82|0
1593518700000|2020-06-30 12:05:00|17270.16|17270.16|17272.3|17272.3|17272.3|17272.3|17264.12|17264.12|0
1593519000000|2020-06-30 12:10:00|17272.06|17272.06|17283.33|17283.33|17283.33|17283.33|17268.76|17268.76|0
1593519300000|2020-06-30 12:15:00|17283.43|17283.43|17272.31|17272.31|17288.78|17288.78|17269.97|17269.97|0
1593519600000|2020-06-30 12:20:00|17272.59|17272.59|17264.05|17264.05|17272.59|17272.59|17264.05|17264.05|0
1593519900000|2020-06-30 12:25:00|17263.95|17263.95|17251.95|17251.95|17267.29|17267.29|17251.95|17251.95|0
1593520200000|2020-06-30 12:30:00|17246.28|17246.28|17244.12|17244.12|17247.33|17247.33|17236.11|17236.11|0
1593520500000|2020-06-30 12:35:00|17243.72|17243.72|17253.97|17253.97|17257.44|17257.44|17243.56|17243.56|0
1593520800000|2020-06-30 12:40:00|17254.49|17254.49|17271.23|17271.23|17271.46|17271.46|17246.97|17246.97|0
1593521100000|2020-06-30 12:45:00|17270.71|17270.71|17261.44|17261.44|17270.71|17270.71|17259.61|17259.61|0
1593521400000|2020-06-30 12:50:00|17260.07|17260.07|17271.47|17271.47|17272.17|17272.17|17257.76|17257.76|0
1593521700000|2020-06-30 12:55:00|17271.69|17271.69|17300.03|17300.03|17300.03|17300.03|17271.29|17271.29|0
1593522000000|2020-06-30 13:00:00|17297.2|17297.2|17297.07|17297.07|17305.34|17305.34|17291.3|17291.3|0
1593522300000|2020-06-30 13:05:00|17296.79|17296.79|17278.36|17278.36|17297.19|17297.19|17274.29|17274.29|0
1593522600000|2020-06-30 13:10:00|17278.05|17278.05|17256.97|17256.97|17278.05|17278.05|17252.91|17252.91|0
1593522900000|2020-06-30 13:15:00|17256.57|17256.57|17242.45|17242.45|17268.16|17268.16|17241.58|17241.58|0
1593523200000|2020-06-30 13:20:00|17242.65|17242.65|17255.39|17255.39|17255.72|17255.72|17242.5|17242.5|0
1593523500000|2020-06-30 13:25:00|17258.22|17258.22|17257.97|17257.97|17260.97|17260.97|17249.71|17249.71|0
1593523800000|2020-06-30 13:30:00|17263.63|17263.63|17262.11|17262.11|17265.04|17265.04|17247.04|17247.04|0
1593524100000|2020-06-30 13:35:00|17262.52|17262.52|17262.7|17262.7|17265.9|17265.9|17248.03|17248.03|0
1593524400000|2020-06-30 13:40:00|17259.87|17259.87|17250.69|17250.69|17272.53|17272.53|17241.29|17241.29|0
1593524700000|2020-06-30 13:45:00|17251.21|17251.21|17277.52|17277.52|17282.94|17282.94|17251.02|17251.02|0
1593525000000|2020-06-30 13:50:00|17277.29|17277.29|17262.25|17262.25|17277.31|17277.31|17253.57|17253.57|0
1593525300000|2020-06-30 13:55:00|17263.22|17263.22|17285.46|17285.46|17287.08|17287.08|17260.59|17260.59|0
1593525600000|2020-06-30 14:00:00|17289.04|17289.04|17297.75|17297.75|17307.42|17307.42|17279.52|17279.52|0
1593525900000|2020-06-30 14:05:00|17295.13|17295.13|17295.82|17295.82|17298.52|17298.52|17281.3|17281.3|0
1593526200000|2020-06-30 14:10:00|17295.17|17295.17|17297.63|17297.63|17298.75|17298.75|17283.78|17283.78|0
1593526500000|2020-06-30 14:15:00|17297.52|17297.52|17291.91|17291.91|17298.8|17298.8|17283.73|17283.73|0
1593526800000|2020-06-30 14:20:00|17292.15|17292.15|17300.36|17300.36|17309.17|17309.17|17286.49|17286.49|0
1593527100000|2020-06-30 14:25:00|17300.13|17300.13|17284.85|17284.85|17300.59|17300.59|17278.19|17278.19|0
1593527400000|2020-06-30 14:30:00|17276.35|17276.35|17254.47|17254.47|17279.18|17279.18|17254.47|17254.47|0
1593527700000|2020-06-30 14:35:00|17254.95|17254.95|17265.18|17265.18|17268.92|17268.92|17242.57|17242.57|0
1593528000000|2020-06-30 14:40:00|17265.7|17265.7|17261.25|17261.25|17270.15|17270.15|17253.36|17253.36|0
1593528300000|2020-06-30 14:45:00|17264.08|17264.08|17275.28|17275.28|17276.35|17276.35|17261.25|17261.25|0
1593528600000|2020-06-30 14:50:00|17279.23|17279.23|17297.54|17297.54|17298.46|17298.46|17273.31|17273.31|0
1593528900000|2020-06-30 14:55:00|17298.52|17298.52|17298.42|17298.42|17306.73|17306.73|17295.81|17295.81|0
1593529200000|2020-06-30 15:00:00|17298.11|17298.11|17290.91|17290.91|17298.11|17298.11|17280.02|17280.02|0
1593529500000|2020-06-30 15:05:00|17291.64|17291.64|17302.37|17302.37|17310.39|17310.39|17284.29|17284.29|0
1593529800000|2020-06-30 15:10:00|17302.27|17302.27|17289.26|17289.26|17302.51|17302.51|17279.84|17279.84|0
1593530100000|2020-06-30 15:15:00|17288.99|17288.99|17294.69|17294.69|17300.26|17300.26|17281.99|17281.99|0
1593530400000|2020-06-30 15:20:00|17294.45|17294.45|17313.42|17313.42|17315.91|17315.91|17289.89|17289.89|0
1593530700000|2020-06-30 15:25:00|17310.59|17310.59|17320.83|17320.83|17329.18|17329.18|17303.9|17303.9|0
1593587700000|2020-07-01 07:15:00|17218.35|17218.35|17206.79|17206.79|17218.35|17218.35|17201.25|17201.25|0
1593588000000|2020-07-01 07:20:00|17207.61|17207.61|17236.01|17236.01|17239.41|17239.41|17202.47|17202.47|0
1593588300000|2020-07-01 07:25:00|17232.45|17232.45|17237.8|17237.8|17237.8|17237.8|17224.7|17224.7|0
1593588600000|2020-07-01 07:30:00|17240.63|17240.63|17240.82|17240.82|17240.82|17240.82|17223.97|17223.97|0
1593588900000|2020-07-01 07:35:00|17243.66|17243.66|17222.42|17222.42|17247.99|17247.99|17222.42|17222.42|0
1593589200000|2020-07-01 07:40:00|17221.89|17221.89|17215.94|17215.94|17224.22|17224.22|17215.26|17215.26|0
1593589500000|2020-07-01 07:45:00|17216.46|17216.46|17207.42|17207.42|17221.3|17221.3|17197.41|17197.41|0
1593589800000|2020-07-01 07:50:00|17206.91|17206.91|17197.58|17197.58|17215.19|17215.19|17197.58|17197.58|0
1593590100000|2020-07-01 07:55:00|17198.63|17198.63|17186.92|17186.92|17201.29|17201.29|17182.84|17182.84|0
1593590400000|2020-07-01 08:00:00|17192.59|17192.59|17205.95|17205.95|17206.16|17206.16|17189.54|17189.54|0
1593590700000|2020-07-01 08:05:00|17206.35|17206.35|17215.75|17215.75|17215.75|17215.75|17195.12|17195.12|0
1593591000000|2020-07-01 08:10:00|17214.93|17214.93|17177.8|17177.8|17214.93|17214.93|17177.8|17177.8|0
1593591300000|2020-07-01 08:15:00|17177.56|17177.56|17169.94|17169.94|17187.78|17187.78|17164.32|17164.32|0
1593591600000|2020-07-01 08:20:00|17170.65|17170.65|17173.44|17173.44|17180.37|17180.37|17170.65|17170.65|0
1593591900000|2020-07-01 08:25:00|17176.28|17176.28|17175.13|17175.13|17176.28|17176.28|17169.26|17169.26|0
1593592200000|2020-07-01 08:30:00|17175.84|17175.84|17194.96|17194.96|17195.98|17195.98|17175.84|17175.84|0
1593592500000|2020-07-01 08:35:00|17195.51|17195.51|17197.11|17197.11|17201.28|17201.28|17195|17195|0
1593592800000|2020-07-01 08:40:00|17197.79|17197.79|17205.93|17205.93|17206.71|17206.71|17197.79|17197.79|0
1593593100000|2020-07-01 08:45:00|17203.09|17203.09|17208.22|17208.22|17213.73|17213.73|17200.26|17200.26|0
1593593400000|2020-07-01 08:50:00|17208.46|17208.46|17217.34|17217.34|17217.34|17217.34|17208.46|17208.46|0
1593593700000|2020-07-01 08:55:00|17223|17223|17233.97|17233.97|17233.97|17233.97|17218.96|17218.96|0
1593594000000|2020-07-01 09:00:00|17232.07|17232.07|17278.84|17278.84|17278.84|17278.84|17231.45|17231.45|0
1593594300000|2020-07-01 09:05:00|17279.89|17279.89|17263.44|17263.44|17279.89|17279.89|17260.6|17260.6|0
1593594600000|2020-07-01 09:10:00|17264.15|17264.15|17280.55|17280.55|17281|17281|17264.15|17264.15|0
1593594900000|2020-07-01 09:15:00|17278.41|17278.41|17278.96|17278.96|17290.12|17290.12|17268.93|17268.93|0
1593595200000|2020-07-01 09:20:00|17278.75|17278.75|17309.83|17309.83|17309.83|17309.83|17278.55|17278.55|0
1593595500000|2020-07-01 09:25:00|17309.34|17309.34|17295.79|17295.79|17314.68|17314.68|17295.79|17295.79|0
1593595800000|2020-07-01 09:30:00|17296.47|17296.47|17289.21|17289.21|17317.47|17317.47|17285.19|17285.19|0
1593596100000|2020-07-01 09:35:00|17292.04|17292.04|17291.32|17291.32|17316.29|17316.29|17281.44|17281.44|0
1593596400000|2020-07-01 09:40:00|17294.15|17294.15|17234.9|17234.9|17294.15|17294.15|17233.71|17233.71|0
1593596700000|2020-07-01 09:45:00|17234.19|17234.19|17222.09|17222.09|17234.19|17234.19|17200.66|17200.66|0
1593597000000|2020-07-01 09:50:00|17222.2|17222.2|17228.33|17228.33|17230.9|17230.9|17208.66|17208.66|0
1593597300000|2020-07-01 09:55:00|17228.22|17228.22|17192.18|17192.18|17229.81|17229.81|17191.46|17191.46|0
1593597600000|2020-07-01 10:00:00|17191.04|17191.04|17191.38|17191.38|17193.52|17193.52|17169.92|17169.92|0
1593597900000|2020-07-01 10:05:00|17192.8|17192.8|17190.54|17190.54|17193.52|17193.52|17169.86|17169.86|0
1593598200000|2020-07-01 10:10:00|17190.8|17190.8|17184.8|17184.8|17196.47|17196.47|17179.63|17179.63|0
1593598500000|2020-07-01 10:15:00|17184.25|17184.25|17184.75|17184.75|17206.03|17206.03|17180.24|17180.24|0
1593598800000|2020-07-01 10:20:00|17184.34|17184.34|17180.25|17180.25|17184.34|17184.34|17167.71|17167.71|0
1593599100000|2020-07-01 10:25:00|17179.84|17179.84|17203.1|17203.1|17208.46|17208.46|17179.32|17179.32|0
1593599400000|2020-07-01 10:30:00|17202.42|17202.42|17227.17|17227.17|17228.16|17228.16|17199.52|17199.52|0
1593599700000|2020-07-01 10:35:00|17228.59|17228.59|17197.33|17197.33|17230.02|17230.02|17184.11|17184.11|0
1593600000000|2020-07-01 10:40:00|17198.96|17198.96|17190.51|17190.51|17198.96|17198.96|17178.98|17178.98|0
1593600300000|2020-07-01 10:45:00|17190.99|17190.99|17195.74|17195.74|17197.03|17197.03|17185.22|17185.22|0
1593600600000|2020-07-01 10:50:00|17192.9|17192.9|17160.65|17160.65|17193.11|17193.11|17155.82|17155.82|0
1593600900000|2020-07-01 10:55:00|17160.55|17160.55|17138.65|17138.65|17160.55|17160.55|17130.54|17130.54|0
1593601200000|2020-07-01 11:00:00|17135.8|17135.8|17096.72|17096.72|17137.95|17137.95|17095.2|17095.2|0
1593601500000|2020-07-01 11:05:00|17093.88|17093.88|17063.04|17063.04|17093.88|17093.88|17063.04|17063.04|0
1593601800000|2020-07-01 11:10:00|17062.63|17062.63|17058.64|17058.64|17067.48|17067.48|17043.72|17043.72|0
1593602100000|2020-07-01 11:15:00|17059.45|17059.45|17096.79|17096.79|17099.89|17099.89|17057.81|17057.81|0
1593602400000|2020-07-01 11:20:00|17091.12|17091.12|17123.05|17123.05|17124.57|17124.57|17082.19|17082.19|0
1593602700000|2020-07-01 11:25:00|17122.85|17122.85|17115.57|17115.57|17127.43|17127.43|17115.57|17115.57|0
1593603000000|2020-07-01 11:30:00|17118.4|17118.4|17096.46|17096.46|17119.46|17119.46|17095.53|17095.53|0
1593603300000|2020-07-01 11:35:00|17095.75|17095.75|17079.94|17079.94|17095.75|17095.75|17077.85|17077.85|0
1593603600000|2020-07-01 11:40:00|17079.89|17079.89|17079.46|17079.46|17083.99|17083.99|17071.03|17071.03|0
1593603900000|2020-07-01 11:45:00|17079.86|17079.86|17068.34|17068.34|17079.86|17079.86|17068.34|17068.34|0
1593604200000|2020-07-01 11:50:00|17068.11|17068.11|17104.22|17104.22|17107.29|17107.29|17066.79|17066.79|0
1593604500000|2020-07-01 11:55:00|17102.17|17102.17|17096.93|17096.93|17102.72|17102.72|17090.63|17090.63|0
1593604800000|2020-07-01 12:00:00|17096.12|17096.12|17109.67|17109.67|17110.08|17110.08|17090.34|17090.34|0
1593605100000|2020-07-01 12:05:00|17106.84|17106.84|17118.13|17118.13|17121.17|17121.17|17100.86|17100.86|0
1593605400000|2020-07-01 12:10:00|17117.9|17117.9|17142.51|17142.51|17142.51|17142.51|17117.9|17117.9|0
1593605700000|2020-07-01 12:15:00|17142.77|17142.77|17155.74|17155.74|17155.74|17155.74|17136.61|17136.61|0
1593606000000|2020-07-01 12:20:00|17152.9|17152.9|17201.65|17201.65|17201.65|17201.65|17151.81|17151.81|0
1593606300000|2020-07-01 12:25:00|17202.17|17202.17|17180.35|17180.35|17207.84|17207.84|17177.92|17177.92|0
1593606600000|2020-07-01 12:30:00|17180.12|17180.12|17211.97|17211.97|17211.97|17211.97|17173|17173|0
1593606900000|2020-07-01 12:35:00|17212.76|17212.76|17224|17224|17235.55|17235.55|17209.93|17209.93|0
1593607200000|2020-07-01 12:40:00|17223.72|17223.72|17227.5|17227.5|17236|17236|17219.36|17219.36|0
1593607500000|2020-07-01 12:45:00|17227.91|17227.91|17274.92|17274.92|17287.62|17287.62|17227.91|17227.91|0
1593607800000|2020-07-01 12:50:00|17275.33|17275.33|17305.7|17305.7|17311.67|17311.67|17275.33|17275.33|0
1593608100000|2020-07-01 12:55:00|17305.14|17305.14|17323.15|17323.15|17323.15|17323.15|17305.14|17305.14|0
1593608400000|2020-07-01 13:00:00|17328.82|17328.82|17316.74|17316.74|17341.25|17341.25|17313.67|17313.67|0
1593608700000|2020-07-01 13:05:00|17317.02|17317.02|17316.8|17316.8|17322.1|17322.1|17306.14|17306.14|0
1593609000000|2020-07-01 13:10:00|17316.41|17316.41|17299.83|17299.83|17317.12|17317.12|17294.27|17294.27|0
1593609300000|2020-07-01 13:15:00|17300.09|17300.09|17295.08|17295.08|17307.09|17307.09|17295.08|17295.08|0
1593609600000|2020-07-01 13:20:00|17295.49|17295.49|17298.96|17298.96|17316.05|17316.05|17292.65|17292.65|0
1593609900000|2020-07-01 13:25:00|17299.37|17299.37|17316.22|17316.22|17319.92|17319.92|17298.52|17298.52|0
1593610200000|2020-07-01 13:30:00|17319.05|17319.05|17350.07|17350.07|17350.07|17350.07|17314.84|17314.84|0
1593610500000|2020-07-01 13:35:00|17351.06|17351.06|17343.27|17343.27|17355.59|17355.59|17324.42|17324.42|0
1593610800000|2020-07-01 13:40:00|17342.99|17342.99|17326.24|17326.24|17343.84|17343.84|17323.27|17323.27|0
1593611100000|2020-07-01 13:45:00|17326.64|17326.64|17316.5|17316.5|17329.86|17329.86|17310.57|17310.57|0
1593611400000|2020-07-01 13:50:00|17313.67|17313.67|17281.14|17281.14|17313.67|17313.67|17275.17|17275.17|0
1593611700000|2020-07-01 13:55:00|17280.88|17280.88|17285.02|17285.02|17292.05|17292.05|17273.81|17273.81|0
1593612000000|2020-07-01 14:00:00|17286.44|17286.44|17279.74|17279.74|17321.06|17321.06|17278.9|17278.9|0
1593612300000|2020-07-01 14:05:00|17279.33|17279.33|17283.73|17283.73|17294.44|17294.44|17277.04|17277.04|0
1593612600000|2020-07-01 14:10:00|17280.9|17280.9|17307.44|17307.44|17308.15|17308.15|17280.9|17280.9|0
1593612900000|2020-07-01 14:15:00|17307.68|17307.68|17297.82|17297.82|17318.99|17318.99|17294.4|17294.4|0
1593613200000|2020-07-01 14:20:00|17298.1|17298.1|17282.49|17282.49|17309.61|17309.61|17273.63|17273.63|0
1593613500000|2020-07-01 14:25:00|17282.21|17282.21|17278|17278|17284.87|17284.87|17266.67|17266.67|0
1593613800000|2020-07-01 14:30:00|17279.39|17279.39|17296.62|17296.62|17297.91|17297.91|17275.89|17275.89|0
1593614100000|2020-07-01 14:35:00|17296.85|17296.85|17270.6|17270.6|17301.73|17301.73|17270.6|17270.6|0
1593614400000|2020-07-01 14:40:00|17270.86|17270.86|17254.98|17254.98|17273.47|17273.47|17254.98|17254.98|0
1593614700000|2020-07-01 14:45:00|17255.08|17255.08|17231.78|17231.78|17255.08|17255.08|17225|17225|0
1593615000000|2020-07-01 14:50:00|17232.06|17232.06|17238.71|17238.71|17247.56|17247.56|17226.82|17226.82|0
1593615300000|2020-07-01 14:55:00|17238.23|17238.23|17240.75|17240.75|17246.67|17246.67|17228.23|17228.23|0
1593615600000|2020-07-01 15:00:00|17241.01|17241.01|17228.05|17228.05|17244.96|17244.96|17219.28|17219.28|0
1593615900000|2020-07-01 15:05:00|17227.84|17227.84|17207.74|17207.74|17229.8|17229.8|17200.25|17200.25|0
1593616200000|2020-07-01 15:10:00|17207.15|17207.15|17202.11|17202.11|17207.15|17207.15|17191.23|17191.23|0
1593616500000|2020-07-01 15:15:00|17202.52|17202.52|17201.28|17201.28|17211.06|17211.06|17196.16|17196.16|0
1593616800000|2020-07-01 15:20:00|17200.82|17200.82|17202.12|17202.12|17204.89|17204.89|17194.68|17194.68|0
1593617100000|2020-07-01 15:25:00|17199.28|17199.28|17186.44|17186.44|17199.28|17199.28|17175.68|17175.68|0
1593674100000|2020-07-02 07:15:00|17285.21|17285.21|17270.51|17270.51|17304.81|17304.81|17270.51|17270.51|0
1593674400000|2020-07-02 07:20:00|17271.06|17271.06|17328.35|17328.35|17349.8|17349.8|17271.06|17271.06|0
1593674700000|2020-07-02 07:25:00|17328.13|17328.13|17317.77|17317.77|17329.56|17329.56|17294.5|17294.5|0
1593675000000|2020-07-02 07:30:00|17312.1|17312.1|17337.91|17337.91|17347.88|17347.88|17309.27|17309.27|0
1593675300000|2020-07-02 07:35:00|17338.32|17338.32|17329.95|17329.95|17357.55|17357.55|17329.95|17329.95|0
1593675600000|2020-07-02 07:40:00|17321.45|17321.45|17337.1|17337.1|17338.42|17338.42|17309.86|17309.86|0
1593675900000|2020-07-02 07:45:00|17337.89|17337.89|17348.28|17348.28|17359.9|17359.9|17336.74|17336.74|0
1593676200000|2020-07-02 07:50:00|17348|17348|17332.95|17332.95|17357.42|17357.42|17323.83|17323.83|0
1593676500000|2020-07-02 07:55:00|17332.55|17332.55|17342.74|17342.74|17353.18|17353.18|17332.55|17332.55|0
1593676800000|2020-07-02 08:00:00|17342.95|17342.95|17297.05|17297.05|17350.54|17350.54|17297.05|17297.05|0
1593677100000|2020-07-02 08:05:00|17299.88|17299.88|17321.71|17321.71|17322.12|17322.12|17297.9|17297.9|0
1593677400000|2020-07-02 08:10:00|17321.23|17321.23|17294.07|17294.07|17323.54|17323.54|17287.96|17287.96|0
1593677700000|2020-07-02 08:15:00|17294.37|17294.37|17299.23|17299.23|17305.8|17305.8|17293.24|17293.24|0
1593678000000|2020-07-02 08:20:00|17298.55|17298.55|17312.77|17312.77|17317.73|17317.73|17296.69|17296.69|0
1593678300000|2020-07-02 08:25:00|17312.37|17312.37|17328.89|17328.89|17332.22|17332.22|17312.03|17312.03|0
1593678600000|2020-07-02 08:30:00|17326.05|17326.05|17312.21|17312.21|17326.68|17326.68|17303.44|17303.44|0
1593678900000|2020-07-02 08:35:00|17312.42|17312.42|17315.86|17315.86|17317.29|17317.29|17305.25|17305.25|0
1593679200000|2020-07-02 08:40:00|17318.69|17318.69|17321.02|17321.02|17327.2|17327.2|17314.34|17314.34|0
1593679500000|2020-07-02 08:45:00|17320.71|17320.71|17295.66|17295.66|17322.07|17322.07|17293.24|17293.24|0
1593679800000|2020-07-02 08:50:00|17295.44|17295.44|17297.13|17297.13|17311.73|17311.73|17291.09|17291.09|0
1593680100000|2020-07-02 08:55:00|17294.3|17294.3|17312.89|17312.89|17320.92|17320.92|17291.97|17291.97|0
1593680400000|2020-07-02 09:00:00|17312.06|17312.06|17325.37|17325.37|17325.37|17325.37|17298.12|17298.12|0
1593680700000|2020-07-02 09:05:00|17324.06|17324.06|17311.35|17311.35|17330.41|17330.41|17309.63|17309.63|0
1593681000000|2020-07-02 09:10:00|17308.52|17308.52|17336.79|17336.79|17337.4|17337.4|17308.45|17308.45|0
1593681300000|2020-07-02 09:15:00|17335.98|17335.98|17336.08|17336.08|17341.51|17341.51|17332.78|17332.78|0
1593681600000|2020-07-02 09:20:00|17336.99|17336.99|17342.25|17342.25|17347.92|17347.92|17333.73|17333.73|0
1593681900000|2020-07-02 09:25:00|17342.73|17342.73|17354.83|17354.83|17360.5|17360.5|17342.26|17342.26|0
1593682200000|2020-07-02 09:30:00|17354.11|17354.11|17336|17336|17360.19|17360.19|17336|17336|0
1593682500000|2020-07-02 09:35:00|17336.24|17336.24|17347.72|17347.72|17347.72|17347.72|17332.2|17332.2|0
1593682800000|2020-07-02 09:40:00|17347.41|17347.41|17348.4|17348.4|17350.24|17350.24|17335.53|17335.53|0
1593683100000|2020-07-02 09:45:00|17348.17|17348.17|17363.81|17363.81|17363.81|17363.81|17341.53|17341.53|0
1593683400000|2020-07-02 09:50:00|17363|17363|17358.36|17358.36|17363|17363|17358.36|17358.36|0
1593683700000|2020-07-02 09:55:00|17357.68|17357.68|17365.86|17365.86|17372.65|17372.65|17356.96|17356.96|0
1593684000000|2020-07-02 10:00:00|17360.19|17360.19|17361.09|17361.09|17369.39|17369.39|17360.19|17360.19|0
1593684300000|2020-07-02 10:05:00|17359.92|17359.92|17360.65|17360.65|17360.65|17360.65|17346.22|17346.22|0
1593684600000|2020-07-02 10:10:00|17362.28|17362.28|17360.03|17360.03|17367.79|17367.79|17359.69|17359.69|0
1593684900000|2020-07-02 10:15:00|17360.14|17360.14|17335.54|17335.54|17362.61|17362.61|17333.75|17333.75|0
1593685200000|2020-07-02 10:20:00|17335.8|17335.8|17331.57|17331.57|17348.9|17348.9|17320.92|17320.92|0
1593685500000|2020-07-02 10:25:00|17332.25|17332.25|17351.96|17351.96|17355.96|17355.96|17332.25|17332.25|0
1593685800000|2020-07-02 10:30:00|17351.7|17351.7|17354.53|17354.53|17357.26|17357.26|17346.72|17346.72|0
1593686100000|2020-07-02 10:35:00|17355.08|17355.08|17346.76|17346.76|17355.76|17355.76|17343.07|17343.07|0
1593686400000|2020-07-02 10:40:00|17347.29|17347.29|17352.31|17352.31|17352.72|17352.72|17341.79|17341.79|0
1593686700000|2020-07-02 10:45:00|17351.79|17351.79|17357.73|17357.73|17359.83|17359.83|17351.79|17351.79|0
1593687000000|2020-07-02 10:50:00|17357.47|17357.47|17366.84|17366.84|17376.82|17376.82|17357.47|17357.47|0
1593687300000|2020-07-02 10:55:00|17369.67|17369.67|17386.81|17386.81|17386.81|17386.81|17369.67|17369.67|0
1593687600000|2020-07-02 11:00:00|17387.26|17387.26|17395.25|17395.25|17401.85|17401.85|17383.19|17383.19|0
1593687900000|2020-07-02 11:05:00|17394.7|17394.7|17387.31|17387.31|17394.7|17394.7|17379.95|17379.95|0
1593688200000|2020-07-02 11:10:00|17387.51|17387.51|17371.33|17371.33|17388.48|17388.48|17368.56|17368.56|0
1593688500000|2020-07-02 11:15:00|17370.88|17370.88|17377.83|17377.83|17378.89|17378.89|17368.64|17368.64|0
1593688800000|2020-07-02 11:20:00|17378.11|17378.11|17395.37|17395.37|17395.37|17395.37|17378.11|17378.11|0
1593689100000|2020-07-02 11:25:00|17392.54|17392.54|17387.35|17387.35|17398.26|17398.26|17384.51|17384.51|0
1593689400000|2020-07-02 11:30:00|17387.66|17387.66|17380.32|17380.32|17391.7|17391.7|17380.32|17380.32|0
1593689700000|2020-07-02 11:35:00|17374.66|17374.66|17368.75|17368.75|17378.8|17378.8|17368.75|17368.75|0
1593690000000|2020-07-02 11:40:00|17368.48|17368.48|17350.4|17350.4|17368.57|17368.57|17349.65|17349.65|0
1593690300000|2020-07-02 11:45:00|17351.82|17351.82|17343.71|17343.71|17352.77|17352.77|17340.33|17340.33|0
1593690600000|2020-07-02 11:50:00|17346.54|17346.54|17346.31|17346.31|17358.96|17358.96|17346.31|17346.31|0
1593690900000|2020-07-02 11:55:00|17346.08|17346.08|17360.62|17360.62|17360.62|17360.62|17341.72|17341.72|0
1593691200000|2020-07-02 12:00:00|17360.37|17360.37|17358.84|17358.84|17367.22|17367.22|17350.41|17350.41|0
1593691500000|2020-07-02 12:05:00|17358.64|17358.64|17361.52|17361.52|17363.95|17363.95|17355.45|17355.45|0
1593691800000|2020-07-02 12:10:00|17361.8|17361.8|17371.66|17371.66|17371.66|17371.66|17360.84|17360.84|0
1593692100000|2020-07-02 12:15:00|17368.83|17368.83|17374.69|17374.69|17383.95|17383.95|17368.08|17368.08|0
1593692400000|2020-07-02 12:20:00|17373.86|17373.86|17367.12|17367.12|17376.66|17376.66|17364.74|17364.74|0
1593692700000|2020-07-02 12:25:00|17366.71|17366.71|17329.51|17329.51|17366.71|17366.71|17327.49|17327.49|0
1593693000000|2020-07-02 12:30:00|17329.23|17329.23|17349.39|17349.39|17383.92|17383.92|17329.23|17329.23|0
1593693300000|2020-07-02 12:35:00|17349.79|17349.79|17348.56|17348.56|17353.03|17353.03|17339.25|17339.25|0
1593693600000|2020-07-02 12:40:00|17348.76|17348.76|17361.39|17361.39|17379.3|17379.3|17348.76|17348.76|0
1593693900000|2020-07-02 12:45:00|17363.02|17363.02|17378.34|17378.34|17379.67|17379.67|17345.64|17345.64|0
1593694200000|2020-07-02 12:50:00|17372.67|17372.67|17414.46|17414.46|17415.14|17415.14|17363.68|17363.68|0
1593694500000|2020-07-02 12:55:00|17411.63|17411.63|17434|17434|17438.72|17438.72|17411.63|17411.63|0
1593694800000|2020-07-02 13:00:00|17433.9|17433.9|17422.14|17422.14|17442.54|17442.54|17416.6|17416.6|0
1593695100000|2020-07-02 13:05:00|17421.88|17421.88|17413.07|17413.07|17430.33|17430.33|17407.23|17407.23|0
1593695400000|2020-07-02 13:10:00|17415.91|17415.91|17408.81|17408.81|17416.11|17416.11|17404.6|17404.6|0
1593695700000|2020-07-02 13:15:00|17408|17408|17402.68|17402.68|17411.93|17411.93|17398.53|17398.53|0
1593696000000|2020-07-02 13:20:00|17401.9|17401.9|17404.62|17404.62|17413.46|17413.46|17401.9|17401.9|0
1593696300000|2020-07-02 13:25:00|17410.29|17410.29|17394.72|17394.72|17410.4|17410.4|17394.62|17394.62|0
1593696600000|2020-07-02 13:30:00|17394.52|17394.52|17410.07|17410.07|17415.47|17415.47|17386.95|17386.95|0
1593696900000|2020-07-02 13:35:00|17410.18|17410.18|17406.81|17406.81|17422.85|17422.85|17404.46|17404.46|0
1593697200000|2020-07-02 13:40:00|17409.64|17409.64|17394.72|17394.72|17412.52|17412.52|17394.72|17394.72|0
1593697500000|2020-07-02 13:45:00|17394.61|17394.61|17388.22|17388.22|17410.23|17410.23|17388.22|17388.22|0
1593697800000|2020-07-02 13:50:00|17388.32|17388.32|17390.22|17390.22|17398.36|17398.36|17383.68|17383.68|0
1593698100000|2020-07-02 13:55:00|17389.44|17389.44|17412|17412|17412|17412|17389.44|17389.44|0
1593698400000|2020-07-02 14:00:00|17409.16|17409.16|17422.87|17422.87|17426.68|17426.68|17409.16|17409.16|0
1593698700000|2020-07-02 14:05:00|17423.13|17423.13|17429.18|17429.18|17436.02|17436.02|17422.42|17422.42|0
1593699000000|2020-07-02 14:10:00|17432.01|17432.01|17428.68|17428.68|17442.49|17442.49|17425.53|17425.53|0
1593699300000|2020-07-02 14:15:00|17431.51|17431.51|17418.41|17418.41|17443.98|17443.98|17418.15|17418.15|0
1593699600000|2020-07-02 14:20:00|17419.32|17419.32|17409.38|17409.38|17422.2|17422.2|17405.96|17405.96|0
1593699900000|2020-07-02 14:25:00|17408.98|17408.98|17391.81|17391.81|17411.22|17411.22|17391.81|17391.81|0
1593700200000|2020-07-02 14:30:00|17391.36|17391.36|17431.56|17431.56|17434.6|17434.6|17391.06|17391.06|0
1593700500000|2020-07-02 14:35:00|17431.76|17431.76|17429.99|17429.99|17443.95|17443.95|17426.53|17426.53|0
1593700800000|2020-07-02 14:40:00|17429.73|17429.73|17431.38|17431.38|17431.79|17431.79|17411.77|17411.77|0
1593701100000|2020-07-02 14:45:00|17431.12|17431.12|17427.52|17427.52|17443.42|17443.42|17427.35|17427.35|0
1593701400000|2020-07-02 14:50:00|17427.42|17427.42|17414.15|17414.15|17434.98|17434.98|17414.15|17414.15|0
1593701700000|2020-07-02 14:55:00|17413.7|17413.7|17402.8|17402.8|17423.68|17423.68|17402.39|17402.39|0
1593702000000|2020-07-02 15:00:00|17402.68|17402.68|17396.24|17396.24|17413.63|17413.63|17393.85|17393.85|0
1593702300000|2020-07-02 15:05:00|17396.7|17396.7|17387.85|17387.85|17404.44|17404.44|17387.55|17387.55|0
1593702600000|2020-07-02 15:10:00|17387.33|17387.33|17367.35|17367.35|17387.59|17387.59|17364.21|17364.21|0
1593702900000|2020-07-02 15:15:00|17368.29|17368.29|17385.07|17385.07|17385.46|17385.46|17357.1|17357.1|0
1593703200000|2020-07-02 15:20:00|17384.96|17384.96|17398.68|17398.68|17399.09|17399.09|17383.48|17383.48|0
1593703500000|2020-07-02 15:25:00|17399.09|17399.09|17424.96|17424.96|17424.96|17424.96|17395.78|17395.78|0
1593760500000|2020-07-03 07:15:00|17441.76|17441.76|17426.83|17426.83|17441.9|17441.9|17423.77|17423.77|0
1593760800000|2020-07-03 07:20:00|17423.99|17423.99|17414.5|17414.5|17438.23|17438.23|17411.66|17411.66|0
1593761100000|2020-07-03 07:25:00|17414.76|17414.76|17408.36|17408.36|17427.04|17427.04|17407.55|17407.55|0
1593761400000|2020-07-03 07:30:00|17407.14|17407.14|17428.11|17428.11|17437.54|17437.54|17399.27|17399.27|0
1593761700000|2020-07-03 07:35:00|17425.97|17425.97|17424.42|17424.42|17429.33|17429.33|17413|17413|0
1593762000000|2020-07-03 07:40:00|17425.13|17425.13|17421.35|17421.35|17441.6|17441.6|17421.35|17421.35|0
1593762300000|2020-07-03 07:45:00|17422.14|17422.14|17398.92|17398.92|17425.38|17425.38|17397|17397|0
1593762600000|2020-07-03 07:50:00|17398.7|17398.7|17402.54|17402.54|17408.03|17408.03|17398.5|17398.5|0
1593762900000|2020-07-03 07:55:00|17403.05|17403.05|17410.3|17410.3|17417.33|17417.33|17402.54|17402.54|0
1593763200000|2020-07-03 08:00:00|17409.9|17409.9|17417.22|17417.22|17419.47|17419.47|17406.47|17406.47|0
1593763500000|2020-07-03 08:05:00|17414.95|17414.95|17423.89|17423.89|17428.27|17428.27|17411.26|17411.26|0
1593763800000|2020-07-03 08:10:00|17424.17|17424.17|17399.89|17399.89|17424.88|17424.88|17382.93|17382.93|0
1593764100000|2020-07-03 08:15:00|17397.06|17397.06|17396.6|17396.6|17400.21|17400.21|17385.33|17385.33|0
1593764400000|2020-07-03 08:20:00|17395.89|17395.89|17390.96|17390.96|17395.89|17395.89|17384.67|17384.67|0
1593764700000|2020-07-03 08:25:00|17391.67|17391.67|17385.04|17385.04|17392.71|17392.71|17380.59|17380.59|0
1593765000000|2020-07-03 08:30:00|17385.31|17385.31|17394.15|17394.15|17394.67|17394.67|17379.05|17379.05|0
1593765300000|2020-07-03 08:35:00|17396.98|17396.98|17412.52|17412.52|17414.12|17414.12|17396.98|17396.98|0
1593765600000|2020-07-03 08:40:00|17411.81|17411.81|17387.71|17387.71|17411.81|17411.81|17384.5|17384.5|0
1593765900000|2020-07-03 08:45:00|17387.3|17387.3|17384.43|17384.43|17395.03|17395.03|17379.71|17379.71|0
1593766200000|2020-07-03 08:50:00|17390.89|17390.89|17401.41|17401.41|17407.46|17407.46|17389.47|17389.47|0
1593766500000|2020-07-03 08:55:00|17399.98|17399.98|17401.91|17401.91|17401.91|17401.91|17393.78|17393.78|0
1593766800000|2020-07-03 09:00:00|17404.75|17404.75|17387.36|17387.36|17404.75|17404.75|17383.71|17383.71|0
1593767100000|2020-07-03 09:05:00|17386.84|17386.84|17372.71|17372.71|17390.2|17390.2|17372.17|17372.17|0
1593767400000|2020-07-03 09:10:00|17372.3|17372.3|17360.27|17360.27|17374.13|17374.13|17346.8|17346.8|0
1593767700000|2020-07-03 09:15:00|17359.79|17359.79|17360.81|17360.81|17369.42|17369.42|17355.27|17355.27|0
1593768000000|2020-07-03 09:20:00|17360.06|17360.06|17347.37|17347.37|17360.06|17360.06|17346.96|17346.96|0
1593768300000|2020-07-03 09:25:00|17346.85|17346.85|17333.19|17333.19|17347.5|17347.5|17331.6|17331.6|0
1593768600000|2020-07-03 09:30:00|17331.77|17331.77|17311.37|17311.37|17335.5|17335.5|17311.37|17311.37|0
1593768900000|2020-07-03 09:35:00|17311.78|17311.78|17321.63|17321.63|17322.09|17322.09|17309.52|17309.52|0
1593769200000|2020-07-03 09:40:00|17321.33|17321.33|17303.75|17303.75|17328.81|17328.81|17298.94|17298.94|0
1593769500000|2020-07-03 09:45:00|17298.08|17298.08|17276|17276|17299.84|17299.84|17271.48|17271.48|0
1593769800000|2020-07-03 09:50:00|17275.59|17275.59|17280.85|17280.85|17289.61|17289.61|17275.04|17275.04|0
1593770100000|2020-07-03 09:55:00|17281.54|17281.54|17272.92|17272.92|17281.9|17281.9|17272.92|17272.92|0
1593770400000|2020-07-03 10:00:00|17271.75|17271.75|17262.42|17262.42|17271.75|17271.75|17245.71|17245.71|0
1593770700000|2020-07-03 10:05:00|17262.53|17262.53|17246.31|17246.31|17266.69|17266.69|17239.28|17239.28|0
1593771000000|2020-07-03 10:10:00|17243.47|17243.47|17242.22|17242.22|17248.91|17248.91|17239.79|17239.79|0
1593771300000|2020-07-03 10:15:00|17242|17242|17234.43|17234.43|17244.1|17244.1|17225.22|17225.22|0
1593771600000|2020-07-03 10:20:00|17234.17|17234.17|17225.54|17225.54|17235.33|17235.33|17219.17|17219.17|0
1593771900000|2020-07-03 10:25:00|17224.82|17224.82|17259.84|17259.84|17259.84|17259.84|17224.6|17224.6|0
1593772200000|2020-07-03 10:30:00|17259.12|17259.12|17265.17|17265.17|17267.06|17267.06|17249.04|17249.04|0
1593772500000|2020-07-03 10:35:00|17265.57|17265.57|17267.52|17267.52|17269.66|17269.66|17264.25|17264.25|0
1593772800000|2020-07-03 10:40:00|17267.32|17267.32|17248.26|17248.26|17268.46|17268.46|17246.84|17246.84|0
1593773100000|2020-07-03 10:45:00|17247.32|17247.32|17242.22|17242.22|17253.92|17253.92|17239.73|17239.73|0
1593773400000|2020-07-03 10:50:00|17241.96|17241.96|17235.12|17235.12|17250.65|17250.65|17233.59|17233.59|0
1593773700000|2020-07-03 10:55:00|17235.36|17235.36|17249.86|17249.86|17249.86|17249.86|17226.37|17226.37|0
1593774000000|2020-07-03 11:00:00|17250.13|17250.13|17227.45|17227.45|17254.58|17254.58|17225.32|17225.32|0
1593774300000|2020-07-03 11:05:00|17227.19|17227.19|17213.67|17213.67|17227.19|17227.19|17210.43|17210.43|0
1593774600000|2020-07-03 11:10:00|17212.36|17212.36|17211.95|17211.95|17213.39|17213.39|17209.22|17209.22|0
1593774900000|2020-07-03 11:15:00|17212.4|17212.4|17215.73|17215.73|17217.56|17217.56|17204.74|17204.74|0
1593775200000|2020-07-03 11:20:00|17215.5|17215.5|17204.65|17204.65|17215.5|17215.5|17204.61|17204.61|0
1593775500000|2020-07-03 11:25:00|17207.49|17207.49|17192.99|17192.99|17210.83|17210.83|17192.78|17192.78|0
1593775800000|2020-07-03 11:30:00|17192.71|17192.71|17191.14|17191.14|17193.28|17193.28|17182.57|17182.57|0
1593776100000|2020-07-03 11:35:00|17190.46|17190.46|17189.51|17189.51|17199.28|17199.28|17185.89|17185.89|0
1593776400000|2020-07-03 11:40:00|17189.31|17189.31|17209.47|17209.47|17219.84|17219.84|17184.92|17184.92|0
1593776700000|2020-07-03 11:45:00|17209.19|17209.19|17230.2|17230.2|17230.59|17230.59|17204.9|17204.9|0
1593777000000|2020-07-03 11:50:00|17231.24|17231.24|17219.31|17219.31|17240.56|17240.56|17214.87|17214.87|0
1593777300000|2020-07-03 11:55:00|17219.57|17219.57|17213.98|17213.98|17223.72|17223.72|17213.12|17213.12|0
1593777600000|2020-07-03 12:00:00|17213.58|17213.58|17194.93|17194.93|17220.05|17220.05|17193.04|17193.04|0
1593777900000|2020-07-03 12:05:00|17195.17|17195.17|17187.1|17187.1|17195.91|17195.91|17178.32|17178.32|0
1593778200000|2020-07-03 12:10:00|17187|17187|17166.68|17166.68|17188.19|17188.19|17165.97|17165.97|0
1593778500000|2020-07-03 12:15:00|17169.51|17169.51|17185.53|17185.53|17191.2|17191.2|17169.51|17169.51|0
1593778800000|2020-07-03 12:20:00|17186.67|17186.67|17196.68|17196.68|17196.68|17196.68|17186.67|17186.67|0
1593779100000|2020-07-03 12:25:00|17197.24|17197.24|17210.51|17210.51|17210.51|17210.51|17193.36|17193.36|0
1593779400000|2020-07-03 12:30:00|17209.8|17209.8|17203.53|17203.53|17209.8|17209.8|17192.39|17192.39|0
1593779700000|2020-07-03 12:35:00|17202.39|17202.39|17196.38|17196.38|17206.99|17206.99|17196.38|17196.38|0
1593780000000|2020-07-03 12:40:00|17196.31|17196.31|17181.07|17181.07|17197.02|17197.02|17181.07|17181.07|0
1593780300000|2020-07-03 12:45:00|17180.35|17180.35|17171.14|17171.14|17181.57|17181.57|17171.09|17171.09|0
1593780600000|2020-07-03 12:50:00|17171.2|17171.2|17173.69|17173.69|17175.2|17175.2|17165.25|17165.25|0
1593780900000|2020-07-03 12:55:00|17170.85|17170.85|17168.45|17168.45|17171.41|17171.41|17164.77|17164.77|0
1593781200000|2020-07-03 13:00:00|17171.28|17171.28|17186.85|17186.85|17187.13|17187.13|17171.28|17171.28|0
1593781500000|2020-07-03 13:05:00|17187.13|17187.13|17191.7|17191.7|17193.55|17193.55|17185.05|17185.05|0
1593781800000|2020-07-03 13:10:00|17191.96|17191.96|17197.6|17197.6|17198.32|17198.32|17191.96|17191.96|0
1593782100000|2020-07-03 13:15:00|17197.83|17197.83|17218.16|17218.16|17241.49|17241.49|17197.83|17197.83|0
1593782400000|2020-07-03 13:20:00|17218.52|17218.52|17213.7|17213.7|17220.02|17220.02|17208.1|17208.1|0
1593782700000|2020-07-03 13:25:00|17213.6|17213.6|17227.62|17227.62|17227.62|17227.62|17208.79|17208.79|0
1593783000000|2020-07-03 13:30:00|17227.1|17227.1|17216.45|17216.45|17232.89|17232.89|17216.45|17216.45|0
1593783300000|2020-07-03 13:35:00|17216|17216|17207.91|17207.91|17216|17216|17203.41|17203.41|0
1593783600000|2020-07-03 13:40:00|17208.07|17208.07|17205.77|17205.77|17215.16|17215.16|17196.97|17196.97|0
1593783900000|2020-07-03 13:45:00|17206|17206|17218.79|17218.79|17218.93|17218.93|17206|17206|0
1593784200000|2020-07-03 13:50:00|17219.24|17219.24|17223.85|17223.85|17226.51|17226.51|17212.7|17212.7|0
1593784500000|2020-07-03 13:55:00|17224.11|17224.11|17218.95|17218.95|17226.45|17226.45|17218.95|17218.95|0
1593784800000|2020-07-03 14:00:00|17218.53|17218.53|17212.62|17212.62|17222.65|17222.65|17209.54|17209.54|0
1593785100000|2020-07-03 14:05:00|17212.84|17212.84|17182.27|17182.27|17218.1|17218.1|17176.71|17176.71|0
1593785400000|2020-07-03 14:10:00|17185.1|17185.1|17192.98|17192.98|17203.45|17203.45|17184.84|17184.84|0
1593785700000|2020-07-03 14:15:00|17192.87|17192.87|17190.29|17190.29|17194.54|17194.54|17183.96|17183.96|0
1593786000000|2020-07-03 14:20:00|17191|17191|17166.95|17166.95|17191.24|17191.24|17164.72|17164.72|0
1593786300000|2020-07-03 14:25:00|17166.26|17166.26|17182.8|17182.8|17186.41|17186.41|17158.17|17158.17|0
1593786600000|2020-07-03 14:30:00|17182.39|17182.39|17171.26|17171.26|17186.72|17186.72|17171.26|17171.26|0
1593786900000|2020-07-03 14:35:00|17170.55|17170.55|17152.58|17152.58|17171.46|17171.46|17150.02|17150.02|0
1593787200000|2020-07-03 14:40:00|17155.41|17155.41|17169.21|17169.21|17169.47|17169.47|17155.41|17155.41|0
1593787500000|2020-07-03 14:45:00|17168.81|17168.81|17178.23|17178.23|17178.74|17178.74|17165.75|17165.75|0
1593787800000|2020-07-03 14:50:00|17178.46|17178.46|17162.92|17162.92|17181.3|17181.3|17162.92|17162.92|0
1593788100000|2020-07-03 14:55:00|17162.86|17162.86|17166.08|17166.08|17173.91|17173.91|17161.24|17161.24|0
1593788400000|2020-07-03 15:00:00|17165.8|17165.8|17162.8|17162.8|17170.81|17170.81|17159.33|17159.33|0
1593788700000|2020-07-03 15:05:00|17163|17163|17161.52|17161.52|17165.82|17165.82|17155.6|17155.6|0
1593789000000|2020-07-03 15:10:00|17161.11|17161.11|17156.34|17156.34|17172.88|17172.88|17155.63|17155.63|0
1593789300000|2020-07-03 15:15:00|17156.75|17156.75|17150.96|17150.96|17157.99|17157.99|17147.35|17147.35|0
1593789600000|2020-07-03 15:20:00|17151.67|17151.67|17148.45|17148.45|17154.52|17154.52|17148.45|17148.45|0
1593789900000|2020-07-03 15:25:00|17148.34|17148.34|17157.56|17157.56|17157.56|17157.56|17133.47|17133.47|0
1593760500000|2020-07-03 07:15:00|17441.76|17441.76|17426.83|17426.83|17441.9|17441.9|17423.77|17423.77|0
1593760800000|2020-07-03 07:20:00|17423.99|17423.99|17414.5|17414.5|17438.23|17438.23|17411.66|17411.66|0
1593761100000|2020-07-03 07:25:00|17414.76|17414.76|17408.36|17408.36|17427.04|17427.04|17407.55|17407.55|0
1593761400000|2020-07-03 07:30:00|17407.14|17407.14|17428.11|17428.11|17437.54|17437.54|17399.27|17399.27|0
1593761700000|2020-07-03 07:35:00|17425.97|17425.97|17424.42|17424.42|17429.33|17429.33|17413|17413|0
1593762000000|2020-07-03 07:40:00|17425.13|17425.13|17421.35|17421.35|17441.6|17441.6|17421.35|17421.35|0
1593762300000|2020-07-03 07:45:00|17422.14|17422.14|17398.92|17398.92|17425.38|17425.38|17397|17397|0
1593762600000|2020-07-03 07:50:00|17398.7|17398.7|17402.54|17402.54|17408.03|17408.03|17398.5|17398.5|0
1593762900000|2020-07-03 07:55:00|17403.05|17403.05|17410.3|17410.3|17417.33|17417.33|17402.54|17402.54|0
1593763200000|2020-07-03 08:00:00|17409.9|17409.9|17417.22|17417.22|17419.47|17419.47|17406.47|17406.47|0
1593763500000|2020-07-03 08:05:00|17414.95|17414.95|17423.89|17423.89|17428.27|17428.27|17411.26|17411.26|0
1593763800000|2020-07-03 08:10:00|17424.17|17424.17|17399.89|17399.89|17424.88|17424.88|17382.93|17382.93|0
1593764100000|2020-07-03 08:15:00|17397.06|17397.06|17396.6|17396.6|17400.21|17400.21|17385.33|17385.33|0
1593764400000|2020-07-03 08:20:00|17395.89|17395.89|17390.96|17390.96|17395.89|17395.89|17384.67|17384.67|0
1593764700000|2020-07-03 08:25:00|17391.67|17391.67|17385.04|17385.04|17392.71|17392.71|17380.59|17380.59|0
1593765000000|2020-07-03 08:30:00|17385.31|17385.31|17394.15|17394.15|17394.67|17394.67|17379.05|17379.05|0
1593765300000|2020-07-03 08:35:00|17396.98|17396.98|17412.52|17412.52|17414.12|17414.12|17396.98|17396.98|0
1593765600000|2020-07-03 08:40:00|17411.81|17411.81|17387.71|17387.71|17411.81|17411.81|17384.5|17384.5|0
1593765900000|2020-07-03 08:45:00|17387.3|17387.3|17384.43|17384.43|17395.03|17395.03|17379.71|17379.71|0
1593766200000|2020-07-03 08:50:00|17390.89|17390.89|17401.41|17401.41|17407.46|17407.46|17389.47|17389.47|0
1593766500000|2020-07-03 08:55:00|17399.98|17399.98|17401.91|17401.91|17401.91|17401.91|17393.78|17393.78|0
1593766800000|2020-07-03 09:00:00|17404.75|17404.75|17387.36|17387.36|17404.75|17404.75|17383.71|17383.71|0
1593767100000|2020-07-03 09:05:00|17386.84|17386.84|17372.71|17372.71|17390.2|17390.2|17372.17|17372.17|0
1593767400000|2020-07-03 09:10:00|17372.3|17372.3|17360.27|17360.27|17374.13|17374.13|17346.8|17346.8|0
1593767700000|2020-07-03 09:15:00|17359.79|17359.79|17360.81|17360.81|17369.42|17369.42|17355.27|17355.27|0
1593768000000|2020-07-03 09:20:00|17360.06|17360.06|17347.37|17347.37|17360.06|17360.06|17346.96|17346.96|0
1593768300000|2020-07-03 09:25:00|17346.85|17346.85|17333.19|17333.19|17347.5|17347.5|17331.6|17331.6|0
1593768600000|2020-07-03 09:30:00|17331.77|17331.77|17311.37|17311.37|17335.5|17335.5|17311.37|17311.37|0
1593768900000|2020-07-03 09:35:00|17311.78|17311.78|17321.63|17321.63|17322.09|17322.09|17309.52|17309.52|0
1593769200000|2020-07-03 09:40:00|17321.33|17321.33|17303.75|17303.75|17328.81|17328.81|17298.94|17298.94|0
1593769500000|2020-07-03 09:45:00|17298.08|17298.08|17276|17276|17299.84|17299.84|17271.48|17271.48|0
1593769800000|2020-07-03 09:50:00|17275.59|17275.59|17280.85|17280.85|17289.61|17289.61|17275.04|17275.04|0
1593770100000|2020-07-03 09:55:00|17281.54|17281.54|17272.92|17272.92|17281.9|17281.9|17272.92|17272.92|0
1593770400000|2020-07-03 10:00:00|17271.75|17271.75|17262.42|17262.42|17271.75|17271.75|17245.71|17245.71|0
1593770700000|2020-07-03 10:05:00|17262.53|17262.53|17246.31|17246.31|17266.69|17266.69|17239.28|17239.28|0
1593771000000|2020-07-03 10:10:00|17243.47|17243.47|17242.22|17242.22|17248.91|17248.91|17239.79|17239.79|0
1593771300000|2020-07-03 10:15:00|17242|17242|17234.43|17234.43|17244.1|17244.1|17225.22|17225.22|0
1593771600000|2020-07-03 10:20:00|17234.17|17234.17|17225.54|17225.54|17235.33|17235.33|17219.17|17219.17|0
1593771900000|2020-07-03 10:25:00|17224.82|17224.82|17259.84|17259.84|17259.84|17259.84|17224.6|17224.6|0
1593772200000|2020-07-03 10:30:00|17259.12|17259.12|17265.17|17265.17|17267.06|17267.06|17249.04|17249.04|0
1593772500000|2020-07-03 10:35:00|17265.57|17265.57|17267.52|17267.52|17269.66|17269.66|17264.25|17264.25|0
1593772800000|2020-07-03 10:40:00|17267.32|17267.32|17248.26|17248.26|17268.46|17268.46|17246.84|17246.84|0
1593773100000|2020-07-03 10:45:00|17247.32|17247.32|17242.22|17242.22|17253.92|17253.92|17239.73|17239.73|0
1593773400000|2020-07-03 10:50:00|17241.96|17241.96|17235.12|17235.12|17250.65|17250.65|17233.59|17233.59|0
1593773700000|2020-07-03 10:55:00|17235.36|17235.36|17249.86|17249.86|17249.86|17249.86|17226.37|17226.37|0
1593774000000|2020-07-03 11:00:00|17250.13|17250.13|17227.45|17227.45|17254.58|17254.58|17225.32|17225.32|0
1593774300000|2020-07-03 11:05:00|17227.19|17227.19|17213.67|17213.67|17227.19|17227.19|17210.43|17210.43|0
1593774600000|2020-07-03 11:10:00|17212.36|17212.36|17211.95|17211.95|17213.39|17213.39|17209.22|17209.22|0
1593774900000|2020-07-03 11:15:00|17212.4|17212.4|17215.73|17215.73|17217.56|17217.56|17204.74|17204.74|0
1593775200000|2020-07-03 11:20:00|17215.5|17215.5|17204.65|17204.65|17215.5|17215.5|17204.61|17204.61|0
1593775500000|2020-07-03 11:25:00|17207.49|17207.49|17192.99|17192.99|17210.83|17210.83|17192.78|17192.78|0
1593775800000|2020-07-03 11:30:00|17192.71|17192.71|17191.14|17191.14|17193.28|17193.28|17182.57|17182.57|0
1593776100000|2020-07-03 11:35:00|17190.46|17190.46|17189.51|17189.51|17199.28|17199.28|17185.89|17185.89|0
1593776400000|2020-07-03 11:40:00|17189.31|17189.31|17209.47|17209.47|17219.84|17219.84|17184.92|17184.92|0
1593776700000|2020-07-03 11:45:00|17209.19|17209.19|17230.2|17230.2|17230.59|17230.59|17204.9|17204.9|0
1593777000000|2020-07-03 11:50:00|17231.24|17231.24|17219.31|17219.31|17240.56|17240.56|17214.87|17214.87|0
1593777300000|2020-07-03 11:55:00|17219.57|17219.57|17213.98|17213.98|17223.72|17223.72|17213.12|17213.12|0
1593777600000|2020-07-03 12:00:00|17213.58|17213.58|17194.93|17194.93|17220.05|17220.05|17193.04|17193.04|0
1593777900000|2020-07-03 12:05:00|17195.17|17195.17|17187.1|17187.1|17195.91|17195.91|17178.32|17178.32|0
1593778200000|2020-07-03 12:10:00|17187|17187|17166.68|17166.68|17188.19|17188.19|17165.97|17165.97|0
1593778500000|2020-07-03 12:15:00|17169.51|17169.51|17185.53|17185.53|17191.2|17191.2|17169.51|17169.51|0
1593778800000|2020-07-03 12:20:00|17186.67|17186.67|17196.68|17196.68|17196.68|17196.68|17186.67|17186.67|0
1593779100000|2020-07-03 12:25:00|17197.24|17197.24|17210.51|17210.51|17210.51|17210.51|17193.36|17193.36|0
1593779400000|2020-07-03 12:30:00|17209.8|17209.8|17203.53|17203.53|17209.8|17209.8|17192.39|17192.39|0
1593779700000|2020-07-03 12:35:00|17202.39|17202.39|17196.38|17196.38|17206.99|17206.99|17196.38|17196.38|0
1593780000000|2020-07-03 12:40:00|17196.31|17196.31|17181.07|17181.07|17197.02|17197.02|17181.07|17181.07|0
1593780300000|2020-07-03 12:45:00|17180.35|17180.35|17171.14|17171.14|17181.57|17181.57|17171.09|17171.09|0
1593780600000|2020-07-03 12:50:00|17171.2|17171.2|17173.69|17173.69|17175.2|17175.2|17165.25|17165.25|0
1593780900000|2020-07-03 12:55:00|17170.85|17170.85|17168.45|17168.45|17171.41|17171.41|17164.77|17164.77|0
1593781200000|2020-07-03 13:00:00|17171.28|17171.28|17186.85|17186.85|17187.13|17187.13|17171.28|17171.28|0
1593781500000|2020-07-03 13:05:00|17187.13|17187.13|17191.7|17191.7|17193.55|17193.55|17185.05|17185.05|0
1593781800000|2020-07-03 13:10:00|17191.96|17191.96|17197.6|17197.6|17198.32|17198.32|17191.96|17191.96|0
1593782100000|2020-07-03 13:15:00|17197.83|17197.83|17218.16|17218.16|17241.49|17241.49|17197.83|17197.83|0
1593782400000|2020-07-03 13:20:00|17218.52|17218.52|17213.7|17213.7|17220.02|17220.02|17208.1|17208.1|0
1593782700000|2020-07-03 13:25:00|17213.6|17213.6|17227.62|17227.62|17227.62|17227.62|17208.79|17208.79|0
1593783000000|2020-07-03 13:30:00|17227.1|17227.1|17216.45|17216.45|17232.89|17232.89|17216.45|17216.45|0
1593783300000|2020-07-03 13:35:00|17216|17216|17207.91|17207.91|17216|17216|17203.41|17203.41|0
1593783600000|2020-07-03 13:40:00|17208.07|17208.07|17205.77|17205.77|17215.16|17215.16|17196.97|17196.97|0
1593783900000|2020-07-03 13:45:00|17206|17206|17218.79|17218.79|17218.93|17218.93|17206|17206|0
1593784200000|2020-07-03 13:50:00|17219.24|17219.24|17223.85|17223.85|17226.51|17226.51|17212.7|17212.7|0
1593784500000|2020-07-03 13:55:00|17224.11|17224.11|17218.95|17218.95|17226.45|17226.45|17218.95|17218.95|0
1593784800000|2020-07-03 14:00:00|17218.53|17218.53|17212.62|17212.62|17222.65|17222.65|17209.54|17209.54|0
1593785100000|2020-07-03 14:05:00|17212.84|17212.84|17182.27|17182.27|17218.1|17218.1|17176.71|17176.71|0
1593785400000|2020-07-03 14:10:00|17185.1|17185.1|17192.98|17192.98|17203.45|17203.45|17184.84|17184.84|0
1593785700000|2020-07-03 14:15:00|17192.87|17192.87|17190.29|17190.29|17194.54|17194.54|17183.96|17183.96|0
1593786000000|2020-07-03 14:20:00|17191|17191|17166.95|17166.95|17191.24|17191.24|17164.72|17164.72|0
1593786300000|2020-07-03 14:25:00|17166.26|17166.26|17182.8|17182.8|17186.41|17186.41|17158.17|17158.17|0
1593786600000|2020-07-03 14:30:00|17182.39|17182.39|17171.26|17171.26|17186.72|17186.72|17171.26|17171.26|0
1593786900000|2020-07-03 14:35:00|17170.55|17170.55|17152.58|17152.58|17171.46|17171.46|17150.02|17150.02|0
1593787200000|2020-07-03 14:40:00|17155.41|17155.41|17169.21|17169.21|17169.47|17169.47|17155.41|17155.41|0
1593787500000|2020-07-03 14:45:00|17168.81|17168.81|17178.23|17178.23|17178.74|17178.74|17165.75|17165.75|0
1593787800000|2020-07-03 14:50:00|17178.46|17178.46|17162.92|17162.92|17181.3|17181.3|17162.92|17162.92|0
1593788100000|2020-07-03 14:55:00|17162.86|17162.86|17166.08|17166.08|17173.91|17173.91|17161.24|17161.24|0
1593788400000|2020-07-03 15:00:00|17165.8|17165.8|17162.8|17162.8|17170.81|17170.81|17159.33|17159.33|0
1593788700000|2020-07-03 15:05:00|17163|17163|17161.52|17161.52|17165.82|17165.82|17155.6|17155.6|0
1593789000000|2020-07-03 15:10:00|17161.11|17161.11|17156.34|17156.34|17172.88|17172.88|17155.63|17155.63|0
1593789300000|2020-07-03 15:15:00|17156.75|17156.75|17150.96|17150.96|17157.99|17157.99|17147.35|17147.35|0
1593789600000|2020-07-03 15:20:00|17151.67|17151.67|17148.45|17148.45|17154.52|17154.52|17148.45|17148.45|0
1593789900000|2020-07-03 15:25:00|17148.34|17148.34|17157.56|17157.56|17157.56|17157.56|17133.47|17133.47|0
1594019700000|2020-07-06 07:15:00|17544.77|17544.77|17554.03|17554.03|17580.72|17580.72|17527.32|17527.32|0
1594020000000|2020-07-06 07:20:00|17551.89|17551.89|17560.91|17560.91|17569.84|17569.84|17532.51|17532.51|0
1594020300000|2020-07-06 07:25:00|17558.08|17558.08|17568.69|17568.69|17577.35|17577.35|17555.19|17555.19|0
1594020600000|2020-07-06 07:30:00|17571.52|17571.52|17547.26|17547.26|17574.36|17574.36|17545.95|17545.95|0
1594020900000|2020-07-06 07:35:00|17547.52|17547.52|17557.72|17557.72|17564.35|17564.35|17545.09|17545.09|0
1594021200000|2020-07-06 07:40:00|17556.9|17556.9|17578.28|17578.28|17588.86|17588.86|17556.5|17556.5|0
1594021500000|2020-07-06 07:45:00|17577.87|17577.87|17576.64|17576.64|17581.75|17581.75|17564.16|17564.16|0
1594021800000|2020-07-06 07:50:00|17576.24|17576.24|17592.23|17592.23|17602.76|17602.76|17569.55|17569.55|0
1594022100000|2020-07-06 07:55:00|17592.33|17592.33|17574.19|17574.19|17593.44|17593.44|17570.06|17570.06|0
1594022400000|2020-07-06 08:00:00|17571.85|17571.85|17576.68|17576.68|17579.56|17579.56|17549.48|17549.48|0
1594022700000|2020-07-06 08:05:00|17576.47|17576.47|17565.15|17565.15|17586.69|17586.69|17563.58|17563.58|0
1594023000000|2020-07-06 08:10:00|17564.43|17564.43|17594.68|17594.68|17595.64|17595.64|17563.64|17563.64|0
1594023300000|2020-07-06 08:15:00|17597.51|17597.51|17611.4|17611.4|17614.87|17614.87|17597.51|17597.51|0
1594023600000|2020-07-06 08:20:00|17611.6|17611.6|17615.64|17615.64|17626.98|17626.98|17611.6|17611.6|0
1594023900000|2020-07-06 08:25:00|17615.11|17615.11|17632.17|17632.17|17633.29|17633.29|17611.95|17611.95|0
1594024200000|2020-07-06 08:30:00|17631.26|17631.26|17645.1|17645.1|17648.95|17648.95|17631.26|17631.26|0
1594024500000|2020-07-06 08:35:00|17644.13|17644.13|17595.84|17595.84|17644.13|17644.13|17594.2|17594.2|0
1594024800000|2020-07-06 08:40:00|17596.89|17596.89|17616.09|17616.09|17616.65|17616.65|17596.39|17596.39|0
1594025100000|2020-07-06 08:45:00|17616.42|17616.42|17633.5|17633.5|17633.81|17633.81|17616.16|17616.16|0
1594025400000|2020-07-06 08:50:00|17635.32|17635.32|17605.85|17605.85|17639.93|17639.93|17603.01|17603.01|0
1594025700000|2020-07-06 08:55:00|17608.9|17608.9|17623.79|17623.79|17625.42|17625.42|17606.61|17606.61|0
1594026000000|2020-07-06 09:00:00|17626.63|17626.63|17617.12|17617.12|17631.38|17631.38|17616.41|17616.41|0
1594026300000|2020-07-06 09:05:00|17616.86|17616.86|17614.6|17614.6|17622.66|17622.66|17611.59|17611.59|0
1594026600000|2020-07-06 09:10:00|17614.33|17614.33|17617.85|17617.85|17621.2|17621.2|17601.93|17601.93|0
1594026900000|2020-07-06 09:15:00|17617.57|17617.57|17619.08|17619.08|17619.5|17619.5|17602.96|17602.96|0
1594027200000|2020-07-06 09:20:00|17618.86|17618.86|17628.47|17628.47|17631.39|17631.39|17616.05|17616.05|0
1594027500000|2020-07-06 09:25:00|17629.19|17629.19|17640.2|17640.2|17641.93|17641.93|17626.96|17626.96|0
1594027800000|2020-07-06 09:30:00|17640.6|17640.6|17649.92|17649.92|17666.95|17666.95|17640.49|17640.49|0
1594028100000|2020-07-06 09:35:00|17651.04|17651.04|17665.76|17665.76|17667.74|17667.74|17650.63|17650.63|0
1594028400000|2020-07-06 09:40:00|17666.57|17666.57|17644.01|17644.01|17671.24|17671.24|17644.01|17644.01|0
1594028700000|2020-07-06 09:45:00|17644.27|17644.27|17642.38|17642.38|17653.34|17653.34|17640.61|17640.61|0
1594029000000|2020-07-06 09:50:00|17642.79|17642.79|17645.21|17645.21|17652.78|17652.78|17640.49|17640.49|0
1594029300000|2020-07-06 09:55:00|17645.11|17645.11|17637.13|17637.13|17649.02|17649.02|17637.13|17637.13|0
1594029600000|2020-07-06 10:00:00|17637.47|17637.47|17643.91|17643.91|17644.19|17644.19|17631.61|17631.61|0
1594029900000|2020-07-06 10:05:00|17644.25|17644.25|17651.95|17651.95|17657.86|17657.86|17640.16|17640.16|0
1594030200000|2020-07-06 10:10:00|17651.09|17651.09|17644.26|17644.26|17651.09|17651.09|17638.03|17638.03|0
1594030500000|2020-07-06 10:15:00|17643.71|17643.71|17625.18|17625.18|17643.71|17643.71|17622.66|17622.66|0
1594030800000|2020-07-06 10:20:00|17624.91|17624.91|17649.35|17649.35|17649.63|17649.63|17620.91|17620.91|0
1594031100000|2020-07-06 10:25:00|17649.07|17649.07|17659.11|17659.11|17659.63|17659.63|17649.07|17649.07|0
1594031400000|2020-07-06 10:30:00|17659.56|17659.56|17654.61|17654.61|17666.27|17666.27|17654.61|17654.61|0
1594031700000|2020-07-06 10:35:00|17654.17|17654.17|17643.38|17643.38|17657.29|17657.29|17638.6|17638.6|0
1594032000000|2020-07-06 10:40:00|17644.2|17644.2|17650|17650|17650|17650|17636.47|17636.47|0
1594032300000|2020-07-06 10:45:00|17649.9|17649.9|17644.96|17644.96|17650.16|17650.16|17640.35|17640.35|0
1594032600000|2020-07-06 10:50:00|17644.5|17644.5|17645.84|17645.84|17646.25|17646.25|17626.15|17626.15|0
1594032900000|2020-07-06 10:55:00|17645.73|17645.73|17644.78|17644.78|17645.73|17645.73|17628.58|17628.58|0
1594033200000|2020-07-06 11:00:00|17645.24|17645.24|17644.87|17644.87|17666.18|17666.18|17642.04|17642.04|0
1594033500000|2020-07-06 11:05:00|17645.08|17645.08|17638.76|17638.76|17645.08|17645.08|17628.74|17628.74|0
1594033800000|2020-07-06 11:10:00|17641.6|17641.6|17650.37|17650.37|17650.37|17650.37|17639.3|17639.3|0
1594034100000|2020-07-06 11:15:00|17650.77|17650.77|17632.4|17632.4|17656.68|17656.68|17632.4|17632.4|0
1594034400000|2020-07-06 11:20:00|17631.59|17631.59|17618.76|17618.76|17631.59|17631.59|17618.55|17618.55|0
1594034700000|2020-07-06 11:25:00|17617.56|17617.56|17621.15|17621.15|17621.88|17621.88|17615.36|17615.36|0
1594035000000|2020-07-06 11:30:00|17620.93|17620.93|17584.03|17584.03|17620.93|17620.93|17584.03|17584.03|0
1594035300000|2020-07-06 11:35:00|17583.82|17583.82|17581.2|17581.2|17586.33|17586.33|17577.56|17577.56|0
1594035600000|2020-07-06 11:40:00|17579.77|17579.77|17593.12|17593.12|17593.36|17593.36|17579.32|17579.32|0
1594035900000|2020-07-06 11:45:00|17591.69|17591.69|17593.23|17593.23|17594.11|17594.11|17588|17588|0
1594036200000|2020-07-06 11:50:00|17592.52|17592.52|17596.81|17596.81|17596.93|17596.93|17587.83|17587.83|0
1594036500000|2020-07-06 11:55:00|17596.41|17596.41|17582.24|17582.24|17603.26|17603.26|17582.24|17582.24|0
1594036800000|2020-07-06 12:00:00|17582.48|17582.48|17600.5|17600.5|17603.65|17603.65|17579.81|17579.81|0
1594037100000|2020-07-06 12:05:00|17600.9|17600.9|17595.9|17595.9|17603.31|17603.31|17595.5|17595.5|0
1594037400000|2020-07-06 12:10:00|17596.11|17596.11|17586.3|17586.3|17597.65|17597.65|17581.37|17581.37|0
1594037700000|2020-07-06 12:15:00|17586.86|17586.86|17596.89|17596.89|17598.25|17598.25|17586.41|17586.41|0
1594038000000|2020-07-06 12:20:00|17599.72|17599.72|17605.45|17605.45|17605.45|17605.45|17592.73|17592.73|0
1594038300000|2020-07-06 12:25:00|17605.98|17605.98|17594.46|17594.46|17606.84|17606.84|17590.94|17590.94|0
1594038600000|2020-07-06 12:30:00|17600.13|17600.13|17601.86|17601.86|17605.54|17605.54|17596.58|17596.58|0
1594038900000|2020-07-06 12:35:00|17602.41|17602.41|17601.33|17601.33|17609.75|17609.75|17601.33|17601.33|0
1594039200000|2020-07-06 12:40:00|17601.21|17601.21|17577.36|17577.36|17602.76|17602.76|17574.88|17574.88|0
1594039500000|2020-07-06 12:45:00|17580.35|17580.35|17585.27|17585.27|17585.62|17585.62|17576.06|17576.06|0
1594039800000|2020-07-06 12:50:00|17585.51|17585.51|17589.71|17589.71|17593.2|17593.2|17584.67|17584.67|0
1594040100000|2020-07-06 12:55:00|17591.13|17591.13|17592.73|17592.73|17597.96|17597.96|17591.09|17591.09|0
1594040400000|2020-07-06 13:00:00|17592.99|17592.99|17615.02|17615.02|17616.83|17616.83|17592.2|17592.2|0
1594040700000|2020-07-06 13:05:00|17614.19|17614.19|17599.01|17599.01|17614.19|17614.19|17596.66|17596.66|0
1594041000000|2020-07-06 13:10:00|17601.84|17601.84|17606.33|17606.33|17614.06|17614.06|17601.84|17601.84|0
1594041300000|2020-07-06 13:15:00|17604.86|17604.86|17600.82|17600.82|17607.1|17607.1|17598.22|17598.22|0
1594041600000|2020-07-06 13:20:00|17601.09|17601.09|17583.32|17583.32|17601.69|17601.69|17581.6|17581.6|0
1594041900000|2020-07-06 13:25:00|17583.56|17583.56|17598.23|17598.23|17599.46|17599.46|17580.9|17580.9|0
1594042200000|2020-07-06 13:30:00|17597.51|17597.51|17635.43|17635.43|17641.61|17641.61|17596.62|17596.62|0
1594042500000|2020-07-06 13:35:00|17635.69|17635.69|17617.76|17617.76|17636.15|17636.15|17613.67|17613.67|0
1594042800000|2020-07-06 13:40:00|17618.16|17618.16|17620.83|17620.83|17624.52|17624.52|17610.37|17610.37|0
1594043100000|2020-07-06 13:45:00|17623.67|17623.67|17607.78|17607.78|17625.8|17625.8|17604.04|17604.04|0
1594043400000|2020-07-06 13:50:00|17610.62|17610.62|17622.18|17622.18|17629.17|17629.17|17610.35|17610.35|0
1594043700000|2020-07-06 13:55:00|17622.42|17622.42|17626.58|17626.58|17629.46|17629.46|17613.66|17613.66|0
1594044000000|2020-07-06 14:00:00|17627.14|17627.14|17628.22|17628.22|17668.87|17668.87|17627.14|17627.14|0
1594044300000|2020-07-06 14:05:00|17627.71|17627.71|17615.36|17615.36|17627.71|17627.71|17595.86|17595.86|0
1594044600000|2020-07-06 14:10:00|17614.96|17614.96|17615.37|17615.37|17621.83|17621.83|17602.33|17602.33|0
1594044900000|2020-07-06 14:15:00|17615.61|17615.61|17633.48|17633.48|17635.82|17635.82|17614.57|17614.57|0
1594045200000|2020-07-06 14:20:00|17632.05|17632.05|17607.82|17607.82|17632.05|17632.05|17605.27|17605.27|0
1594045500000|2020-07-06 14:25:00|17604.99|17604.99|17608.82|17608.82|17610.96|17610.96|17598.59|17598.59|0
1594045800000|2020-07-06 14:30:00|17608.11|17608.11|17624.15|17624.15|17624.59|17624.59|17600.81|17600.81|0
1594046100000|2020-07-06 14:35:00|17623.88|17623.88|17614.64|17614.64|17625.23|17625.23|17610.63|17610.63|0
1594046400000|2020-07-06 14:40:00|17617.47|17617.47|17644.08|17644.08|17648.43|17648.43|17617.47|17617.47|0
1594046700000|2020-07-06 14:45:00|17643.59|17643.59|17648.67|17648.67|17655.16|17655.16|17642.85|17642.85|0
1594047000000|2020-07-06 14:50:00|17649.12|17649.12|17669.82|17669.82|17670.98|17670.98|17649.12|17649.12|0
1594047300000|2020-07-06 14:55:00|17671.4|17671.4|17668.57|17668.57|17675.8|17675.8|17664.31|17664.31|0
1594047600000|2020-07-06 15:00:00|17665.48|17665.48|17657.16|17657.16|17668.13|17668.13|17648.64|17648.64|0
1594047900000|2020-07-06 15:05:00|17656.9|17656.9|17650.74|17650.74|17658.83|17658.83|17646.04|17646.04|0
1594048200000|2020-07-06 15:10:00|17650.5|17650.5|17670.97|17670.97|17673.13|17673.13|17650.5|17650.5|0
1594048500000|2020-07-06 15:15:00|17668.14|17668.14|17692.25|17692.25|17693.19|17693.19|17668.14|17668.14|0
1594048800000|2020-07-06 15:20:00|17692.15|17692.15|17694.63|17694.63|17702.72|17702.72|17685.21|17685.21|0
1594049100000|2020-07-06 15:25:00|17695.35|17695.35|17704.98|17704.98|17704.98|17704.98|17683.57|17683.57|0
1594106100000|2020-07-07 07:15:00|17732.98|17732.98|17716.27|17716.27|17732.98|17732.98|17699.78|17699.78|0
1594106400000|2020-07-07 07:20:00|17714.5|17714.5|17705.2|17705.2|17727.7|17727.7|17695.45|17695.45|0
1594106700000|2020-07-07 07:25:00|17704.48|17704.48|17678.11|17678.11|17704.48|17704.48|17660.33|17660.33|0
1594107000000|2020-07-07 07:30:00|17678.62|17678.62|17707.18|17707.18|17707.18|17707.18|17675.23|17675.23|0
1594107300000|2020-07-07 07:35:00|17706.07|17706.07|17699.63|17699.63|17712.22|17712.22|17693.21|17693.21|0
1594107600000|2020-07-07 07:40:00|17696.8|17696.8|17686.38|17686.38|17699.05|17699.05|17679.15|17679.15|0
1594107900000|2020-07-07 07:45:00|17683.17|17683.17|17700.42|17700.42|17704.43|17704.43|17680.14|17680.14|0
1594108200000|2020-07-07 07:50:00|17700.7|17700.7|17704.47|17704.47|17707.53|17707.53|17692.78|17692.78|0
1594108500000|2020-07-07 07:55:00|17701.63|17701.63|17723.85|17723.85|17725.33|17725.33|17695.96|17695.96|0
1594108800000|2020-07-07 08:00:00|17724.26|17724.26|17733.15|17733.15|17737.86|17737.86|17717.19|17717.19|0
1594109100000|2020-07-07 08:05:00|17727.51|17727.51|17742.79|17742.79|17744.81|17744.81|17725.32|17725.32|0
1594109400000|2020-07-07 08:10:00|17743.35|17743.35|17742.64|17742.64|17748.31|17748.31|17736.83|17736.83|0
1594109700000|2020-07-07 08:15:00|17743.45|17743.45|17729.81|17729.81|17744.04|17744.04|17728.32|17728.32|0
1594110000000|2020-07-07 08:20:00|17730.53|17730.53|17729.64|17729.64|17731.06|17731.06|17720.08|17720.08|0
1594110300000|2020-07-07 08:25:00|17723.97|17723.97|17705.31|17705.31|17729.94|17729.94|17701.14|17701.14|0
1594110600000|2020-07-07 08:30:00|17706.02|17706.02|17708.87|17708.87|17718.26|17718.26|17698.07|17698.07|0
1594110900000|2020-07-07 08:35:00|17707.25|17707.25|17729.65|17729.65|17729.85|17729.85|17698.11|17698.11|0
1594111200000|2020-07-07 08:40:00|17730.06|17730.06|17730.59|17730.59|17745.64|17745.64|17725|17725|0
1594111500000|2020-07-07 08:45:00|17732.02|17732.02|17734.62|17734.62|17738.82|17738.82|17731.11|17731.11|0
1594111800000|2020-07-07 08:50:00|17734.07|17734.07|17731.9|17731.9|17737.36|17737.36|17721.12|17721.12|0
1594112100000|2020-07-07 08:55:00|17729.07|17729.07|17698.12|17698.12|17731.31|17731.31|17697.4|17697.4|0
1594112400000|2020-07-07 09:00:00|17697.67|17697.67|17676.97|17676.97|17703.68|17703.68|17676.97|17676.97|0
1594112700000|2020-07-07 09:05:00|17676.25|17676.25|17670.59|17670.59|17676.51|17676.51|17661.96|17661.96|0
1594113000000|2020-07-07 09:10:00|17670.99|17670.99|17660.48|17660.48|17673.83|17673.83|17653.84|17653.84|0
1594113300000|2020-07-07 09:15:00|17660.89|17660.89|17665.77|17665.77|17675.46|17675.46|17659.95|17659.95|0
1594113600000|2020-07-07 09:20:00|17665.25|17665.25|17637.18|17637.18|17665.25|17665.25|17636.46|17636.46|0
1594113900000|2020-07-07 09:25:00|17636.72|17636.72|17653.83|17653.83|17654.8|17654.8|17627.35|17627.35|0
1594114200000|2020-07-07 09:30:00|17656|17656|17673.04|17673.04|17673.04|17673.04|17654.77|17654.77|0
1594114500000|2020-07-07 09:35:00|17673.5|17673.5|17666.24|17666.24|17678.93|17678.93|17665.79|17665.79|0
1594114800000|2020-07-07 09:40:00|17666.7|17666.7|17673.72|17673.72|17679.35|17679.35|17666.53|17666.53|0
1594115100000|2020-07-07 09:45:00|17673.41|17673.41|17661.39|17661.39|17674.39|17674.39|17661.39|17661.39|0
1594115400000|2020-07-07 09:50:00|17660.87|17660.87|17645.27|17645.27|17671.87|17671.87|17644.46|17644.46|0
1594115700000|2020-07-07 09:55:00|17644.72|17644.72|17658.73|17658.73|17662.11|17662.11|17643.93|17643.93|0
1594116000000|2020-07-07 10:00:00|17658.84|17658.84|17648.55|17648.55|17663.49|17663.49|17645.65|17645.65|0
1594116300000|2020-07-07 10:05:00|17647.13|17647.13|17640.46|17640.46|17647.13|17647.13|17632.94|17632.94|0
1594116600000|2020-07-07 10:10:00|17640.2|17640.2|17637.16|17637.16|17647.45|17647.45|17636.34|17636.34|0
1594116900000|2020-07-07 10:15:00|17637.27|17637.27|17621.48|17621.48|17643.91|17643.91|17614.29|17614.29|0
1594117200000|2020-07-07 10:20:00|17627.15|17627.15|17624.02|17624.02|17627.15|17627.15|17618.89|17618.89|0
1594117500000|2020-07-07 10:25:00|17626.85|17626.85|17635|17635|17646.29|17646.29|17626.41|17626.41|0
1594117800000|2020-07-07 10:30:00|17634.6|17634.6|17641.36|17641.36|17654.68|17654.68|17632.57|17632.57|0
1594118100000|2020-07-07 10:35:00|17641.92|17641.92|17647.8|17647.8|17651.75|17651.75|17635.98|17635.98|0
1594118400000|2020-07-07 10:40:00|17648.26|17648.26|17644.49|17644.49|17648.26|17648.26|17638.84|17638.84|0
1594118700000|2020-07-07 10:45:00|17644.08|17644.08|17634.13|17634.13|17648.76|17648.76|17634.13|17634.13|0
1594119000000|2020-07-07 10:50:00|17631.3|17631.3|17631.98|17631.98|17637.49|17637.49|17629.1|17629.1|0
1594119300000|2020-07-07 10:55:00|17631.27|17631.27|17608.53|17608.53|17635.79|17635.79|17603.7|17603.7|0
1594119600000|2020-07-07 11:00:00|17605.67|17605.67|17606.03|17606.03|17624.15|17624.15|17602.07|17602.07|0
1594119900000|2020-07-07 11:05:00|17605.62|17605.62|17602.51|17602.51|17605.62|17605.62|17596.94|17596.94|0
1594120200000|2020-07-07 11:10:00|17602.05|17602.05|17602.03|17602.03|17605.35|17605.35|17600.16|17600.16|0
1594120500000|2020-07-07 11:15:00|17601.7|17601.7|17617.14|17617.14|17617.14|17617.14|17597.02|17597.02|0
1594120800000|2020-07-07 11:20:00|17617.59|17617.59|17600.79|17600.79|17619.5|17619.5|17600.53|17600.53|0
1594121100000|2020-07-07 11:25:00|17599.89|17599.89|17598.97|17598.97|17600.4|17600.4|17598.38|17598.38|0
1594121400000|2020-07-07 11:30:00|17599.38|17599.38|17581.21|17581.21|17599.93|17599.93|17581.21|17581.21|0
1594121700000|2020-07-07 11:35:00|17581.88|17581.88|17568.67|17568.67|17584.24|17584.24|17567.86|17567.86|0
1594122000000|2020-07-07 11:40:00|17571.51|17571.51|17574.95|17574.95|17577.21|17577.21|17569.99|17569.99|0
1594122300000|2020-07-07 11:45:00|17574.69|17574.69|17581.33|17581.33|17583.68|17583.68|17572.41|17572.41|0
1594122600000|2020-07-07 11:50:00|17581.43|17581.43|17570.41|17570.41|17581.95|17581.95|17569.95|17569.95|0
1594122900000|2020-07-07 11:55:00|17570.51|17570.51|17560.89|17560.89|17574.42|17574.42|17560.89|17560.89|0
1594123200000|2020-07-07 12:00:00|17558.05|17558.05|17567.56|17567.56|17573.62|17573.62|17556.29|17556.29|0
1594123500000|2020-07-07 12:05:00|17567.15|17567.15|17563.56|17563.56|17572.02|17572.02|17563.56|17563.56|0
1594123800000|2020-07-07 12:10:00|17562.85|17562.85|17568.67|17568.67|17570.29|17570.29|17561.35|17561.35|0
1594124100000|2020-07-07 12:15:00|17568.41|17568.41|17565.52|17565.52|17569.36|17569.36|17560.44|17560.44|0
1594124400000|2020-07-07 12:20:00|17565.25|17565.25|17551.59|17551.59|17565.25|17565.25|17550.17|17550.17|0
1594124700000|2020-07-07 12:25:00|17548.76|17548.76|17546.37|17546.37|17551.04|17551.04|17543.45|17543.45|0
1594125000000|2020-07-07 12:30:00|17546.15|17546.15|17535.84|17535.84|17546.25|17546.25|17531.38|17531.38|0
1594125300000|2020-07-07 12:35:00|17538.67|17538.67|17529.96|17529.96|17538.67|17538.67|17528.34|17528.34|0
1594125600000|2020-07-07 12:40:00|17530.24|17530.24|17528.14|17528.14|17531.91|17531.91|17526.15|17526.15|0
1594125900000|2020-07-07 12:45:00|17526.32|17526.32|17514.5|17514.5|17528.4|17528.4|17514.5|17514.5|0
1594126200000|2020-07-07 12:50:00|17514.04|17514.04|17508.76|17508.76|17519.11|17519.11|17504.72|17504.72|0
1594126500000|2020-07-07 12:55:00|17508.05|17508.05|17509.91|17509.91|17509.91|17509.91|17501.56|17501.56|0
1594126800000|2020-07-07 13:00:00|17510.11|17510.11|17510.85|17510.85|17518.9|17518.9|17509.94|17509.94|0
1594127100000|2020-07-07 13:05:00|17511.57|17511.57|17522.58|17522.58|17525.6|17525.6|17511.07|17511.07|0
1594127400000|2020-07-07 13:10:00|17523.04|17523.04|17529.54|17529.54|17530|17530|17523.04|17523.04|0
1594127700000|2020-07-07 13:15:00|17530.06|17530.06|17525.38|17525.38|17530.88|17530.88|17525.38|17525.38|0
1594128000000|2020-07-07 13:20:00|17524.33|17524.33|17524.63|17524.63|17528.59|17528.59|17521.82|17521.82|0
1594128300000|2020-07-07 13:25:00|17525.34|17525.34|17527.79|17527.79|17537.47|17537.47|17520.97|17520.97|0
1594128600000|2020-07-07 13:30:00|17527.57|17527.57|17530.23|17530.23|17543.12|17543.12|17526.34|17526.34|0
1594128900000|2020-07-07 13:35:00|17529.97|17529.97|17487.33|17487.33|17529.97|17529.97|17487.33|17487.33|0
1594129200000|2020-07-07 13:40:00|17487.47|17487.47|17506.39|17506.39|17506.65|17506.65|17481.61|17481.61|0
1594129500000|2020-07-07 13:45:00|17509.22|17509.22|17500.45|17500.45|17526.88|17526.88|17495.27|17495.27|0
1594129800000|2020-07-07 13:50:00|17506.12|17506.12|17490.2|17490.2|17506.12|17506.12|17486.81|17486.81|0
1594130100000|2020-07-07 13:55:00|17492.79|17492.79|17509.1|17509.1|17513.78|17513.78|17488.72|17488.72|0
1594130400000|2020-07-07 14:00:00|17509.36|17509.36|17516.83|17516.83|17516.83|17516.83|17499.32|17499.32|0
1594130700000|2020-07-07 14:05:00|17519.67|17519.67|17515.24|17515.24|17522.59|17522.59|17512.41|17512.41|0
1594131000000|2020-07-07 14:10:00|17514.83|17514.83|17515.63|17515.63|17518.82|17518.82|17512.79|17512.79|0
1594131300000|2020-07-07 14:15:00|17515.42|17515.42|17503.83|17503.83|17515.42|17515.42|17497.05|17497.05|0
1594131600000|2020-07-07 14:20:00|17503.38|17503.38|17511.94|17511.94|17514.11|17514.11|17503.07|17503.07|0
1594131900000|2020-07-07 14:25:00|17514.77|17514.77|17516.67|17516.67|17516.67|17516.67|17508.57|17508.57|0
1594132200000|2020-07-07 14:30:00|17516.43|17516.43|17508.88|17508.88|17530.23|17530.23|17508.6|17508.6|0
1594132500000|2020-07-07 14:35:00|17508.98|17508.98|17502.2|17502.2|17514.77|17514.77|17502.2|17502.2|0
1594132800000|2020-07-07 14:40:00|17505.04|17505.04|17498.49|17498.49|17508.33|17508.33|17492.5|17492.5|0
1594133100000|2020-07-07 14:45:00|17497.96|17497.96|17514.57|17514.57|17514.57|17514.57|17497.7|17497.7|0
1594133400000|2020-07-07 14:50:00|17516.95|17516.95|17530.49|17530.49|17531.2|17531.2|17516.95|17516.95|0
1594133700000|2020-07-07 14:55:00|17531.2|17531.2|17547.16|17547.16|17552.23|17552.23|17531.2|17531.2|0
1594134000000|2020-07-07 15:00:00|17546.44|17546.44|17524.74|17524.74|17547.33|17547.33|17523.55|17523.55|0
1594134300000|2020-07-07 15:05:00|17525.72|17525.72|17520.79|17520.79|17530.61|17530.61|17519.73|17519.73|0
1594134600000|2020-07-07 15:10:00|17517.96|17517.96|17514.76|17514.76|17522.29|17522.29|17514.17|17514.17|0
1594134900000|2020-07-07 15:15:00|17513.95|17513.95|17516.27|17516.27|17519.58|17519.58|17507.11|17507.11|0
1594135200000|2020-07-07 15:20:00|17519.1|17519.1|17539.45|17539.45|17539.66|17539.66|17518.95|17518.95|0
1594135500000|2020-07-07 15:25:00|17539.35|17539.35|17526.58|17526.58|17539.35|17539.35|17523.98|17523.98|0
1594192500000|2020-07-08 07:15:00|17532.86|17532.86|17520.07|17520.07|17532.86|17532.86|17491.34|17491.34|0
1594192800000|2020-07-08 07:20:00|17519.81|17519.81|17519.24|17519.24|17535.93|17535.93|17510.8|17510.8|0
1594193100000|2020-07-08 07:25:00|17518.43|17518.43|17550.62|17550.62|17553.46|17553.46|17502.67|17502.67|0
1594193400000|2020-07-08 07:30:00|17553.46|17553.46|17564.18|17564.18|17572.35|17572.35|17547.57|17547.57|0
1594193700000|2020-07-08 07:35:00|17563.97|17563.97|17553.83|17553.83|17563.97|17563.97|17546.38|17546.38|0
1594194000000|2020-07-08 07:40:00|17552.92|17552.92|17577.57|17577.57|17583.81|17583.81|17549.53|17549.53|0
1594194300000|2020-07-08 07:45:00|17577.27|17577.27|17607.91|17607.91|17608.11|17608.11|17565.41|17565.41|0
1594194600000|2020-07-08 07:50:00|17619.24|17619.24|17578.44|17578.44|17619.24|17619.24|17576.03|17576.03|0
1594194900000|2020-07-08 07:55:00|17578.84|17578.84|17548.19|17548.19|17579.25|17579.25|17545.35|17545.35|0
1594195200000|2020-07-08 08:00:00|17551.02|17551.02|17546.68|17546.68|17559.67|17559.67|17537.39|17537.39|0
1594195500000|2020-07-08 08:05:00|17543.85|17543.85|17525.84|17525.84|17545.03|17545.03|17520.98|17520.98|0
1594195800000|2020-07-08 08:10:00|17526.1|17526.1|17514.26|17514.26|17531.99|17531.99|17512.87|17512.87|0
1594196100000|2020-07-08 08:15:00|17513.98|17513.98|17511.46|17511.46|17520.47|17520.47|17508.62|17508.62|0
1594196400000|2020-07-08 08:20:00|17514.29|17514.29|17530.49|17530.49|17540.22|17540.22|17514.29|17514.29|0
1594196700000|2020-07-08 08:25:00|17536.16|17536.16|17532.07|17532.07|17546.25|17546.25|17532.07|17532.07|0
1594197000000|2020-07-08 08:30:00|17531.55|17531.55|17538.68|17538.68|17541.25|17541.25|17526.59|17526.59|0
1594197300000|2020-07-08 08:35:00|17544.35|17544.35|17569.66|17569.66|17600.42|17600.42|17544.35|17544.35|0
1594197600000|2020-07-08 08:40:00|17570.06|17570.06|17555.58|17555.58|17575.17|17575.17|17554.67|17554.67|0
1594197900000|2020-07-08 08:45:00|17555.73|17555.73|17581.64|17581.64|17587.3|17587.3|17552.89|17552.89|0
1594198200000|2020-07-08 08:50:00|17581.75|17581.75|17574.18|17574.18|17584.58|17584.58|17573.77|17573.77|0
1594198500000|2020-07-08 08:55:00|17571.34|17571.34|17563.22|17563.22|17571.34|17571.34|17546.19|17546.19|0
1594198800000|2020-07-08 09:00:00|17561.08|17561.08|17553.6|17553.6|17567.77|17567.77|17549.68|17549.68|0
1594199100000|2020-07-08 09:05:00|17554.41|17554.41|17539.97|17539.97|17555.22|17555.22|17538.39|17538.39|0
1594199400000|2020-07-08 09:10:00|17539.38|17539.38|17517.25|17517.25|17546.22|17546.22|17515.16|17515.16|0
1594199700000|2020-07-08 09:15:00|17522.92|17522.92|17511.31|17511.31|17522.92|17522.92|17506.33|17506.33|0
1594200000000|2020-07-08 09:20:00|17511.57|17511.57|17553.28|17553.28|17554.66|17554.66|17509.59|17509.59|0
1594200300000|2020-07-08 09:25:00|17553|17553|17531.28|17531.28|17553|17553|17525.87|17525.87|0
1594200600000|2020-07-08 09:30:00|17534.11|17534.11|17550.21|17550.21|17557.8|17557.8|17534.11|17534.11|0
1594200900000|2020-07-08 09:35:00|17555.88|17555.88|17565.01|17565.01|17566.11|17566.11|17552.29|17552.29|0
1594201200000|2020-07-08 09:40:00|17565.2|17565.2|17546.06|17546.06|17568.52|17568.52|17542.94|17542.94|0
1594201500000|2020-07-08 09:45:00|17546.62|17546.62|17565|17565|17568.95|17568.95|17546.62|17546.62|0
1594201800000|2020-07-08 09:50:00|17564.59|17564.59|17563.45|17563.45|17574.74|17574.74|17560.71|17560.71|0
1594202100000|2020-07-08 09:55:00|17563.14|17563.14|17569.31|17569.31|17569.31|17569.31|17555.22|17555.22|0
1594202400000|2020-07-08 10:00:00|17572.15|17572.15|17569.12|17569.12|17575.53|17575.53|17564.74|17564.74|0
1594202700000|2020-07-08 10:05:00|17568.72|17568.72|17578.88|17578.88|17578.88|17578.88|17562.87|17562.87|0
1594203000000|2020-07-08 10:10:00|17578.17|17578.17|17571.15|17571.15|17578.17|17578.17|17565.4|17565.4|0
1594203300000|2020-07-08 10:15:00|17572.14|17572.14|17569.66|17569.66|17576.53|17576.53|17566.35|17566.35|0
1594203600000|2020-07-08 10:20:00|17568.85|17568.85|17557.48|17557.48|17568.85|17568.85|17550.46|17550.46|0
1594203900000|2020-07-08 10:25:00|17557.68|17557.68|17563.2|17563.2|17571.25|17571.25|17556.58|17556.58|0
1594204200000|2020-07-08 10:30:00|17560.36|17560.36|17576.1|17576.1|17580.46|17580.46|17557.55|17557.55|0
1594204500000|2020-07-08 10:35:00|17577.01|17577.01|17588.49|17588.49|17589.73|17589.73|17577.01|17577.01|0
1594204800000|2020-07-08 10:40:00|17589.21|17589.21|17605.7|17605.7|17605.7|17605.7|17589.21|17589.21|0
1594205100000|2020-07-08 10:45:00|17606.52|17606.52|17600.89|17600.89|17614.24|17614.24|17599.05|17599.05|0
1594205400000|2020-07-08 10:50:00|17603.13|17603.13|17593.64|17593.64|17603.13|17603.13|17593.64|17593.64|0
1594205700000|2020-07-08 10:55:00|17592.93|17592.93|17595.16|17595.16|17595.16|17595.16|17589.83|17589.83|0
1594206000000|2020-07-08 11:00:00|17592.28|17592.28|17599.62|17599.62|17602.19|17602.19|17586.17|17586.17|0
1594206300000|2020-07-08 11:05:00|17599.21|17599.21|17582.72|17582.72|17602.89|17602.89|17581.81|17581.81|0
1594206600000|2020-07-08 11:10:00|17583.43|17583.43|17569.2|17569.2|17586.29|17586.29|17569.2|17569.2|0
1594206900000|2020-07-08 11:15:00|17567.98|17567.98|17565.55|17565.55|17568.39|17568.39|17565.02|17565.02|0
1594207200000|2020-07-08 11:20:00|17565.14|17565.14|17568.3|17568.3|17577.41|17577.41|17562.48|17562.48|0
1594207500000|2020-07-08 11:25:00|17568.03|17568.03|17562.52|17562.52|17568.03|17568.03|17557.57|17557.57|0
1594207800000|2020-07-08 11:30:00|17565.35|17565.35|17570.7|17570.7|17570.95|17570.95|17560.72|17560.72|0
1594208100000|2020-07-08 11:35:00|17570.36|17570.36|17596.1|17596.1|17596.1|17596.1|17570.36|17570.36|0
1594208400000|2020-07-08 11:40:00|17596.81|17596.81|17606.28|17606.28|17608.66|17608.66|17593.3|17593.3|0
1594208700000|2020-07-08 11:45:00|17608.42|17608.42|17595.71|17595.71|17616.92|17616.92|17595.71|17595.71|0
1594209000000|2020-07-08 11:50:00|17594.6|17594.6|17595.81|17595.81|17608.58|17608.58|17588.3|17588.3|0
1594209300000|2020-07-08 11:55:00|17595.54|17595.54|17706.62|17706.62|17724.01|17724.01|17595.42|17595.42|0
1594209600000|2020-07-08 12:00:00|17705.4|17705.4|17651.48|17651.48|17711.18|17711.18|17648.66|17648.66|0
1594209900000|2020-07-08 12:05:00|17651.37|17651.37|17630.51|17630.51|17651.62|17651.62|17622.29|17622.29|0
1594210200000|2020-07-08 12:10:00|17629.7|17629.7|17624.62|17624.62|17638.49|17638.49|17624.62|17624.62|0
1594210500000|2020-07-08 12:15:00|17624.13|17624.13|17620.28|17620.28|17626.22|17626.22|17606.51|17606.51|0
1594210800000|2020-07-08 12:20:00|17620.61|17620.61|17617.65|17617.65|17631.61|17631.61|17612.27|17612.27|0
1594211100000|2020-07-08 12:25:00|17620.51|17620.51|17619.85|17619.85|17640|17640|17618.64|17618.64|0
1594211400000|2020-07-08 12:30:00|17619.02|17619.02|17648.05|17648.05|17648.05|17648.05|17617.65|17617.65|0
1594211700000|2020-07-08 12:35:00|17649.93|17649.93|17670.03|17670.03|17681.95|17681.95|17645.07|17645.07|0
1594212000000|2020-07-08 12:40:00|17670.29|17670.29|17700.18|17700.18|17700.99|17700.99|17670.29|17670.29|0
1594212300000|2020-07-08 12:45:00|17697.34|17697.34|17670.86|17670.86|17704.29|17704.29|17670.46|17670.46|0
1594212600000|2020-07-08 12:50:00|17673.96|17673.96|17673.04|17673.04|17680.34|17680.34|17666.32|17666.32|0
1594212900000|2020-07-08 12:55:00|17672.73|17672.73|17672.46|17672.46|17684.21|17684.21|17671.27|17671.27|0
1594213200000|2020-07-08 13:00:00|17672.2|17672.2|17635.88|17635.88|17690.62|17690.62|17633.33|17633.33|0
1594213500000|2020-07-08 13:05:00|17633.05|17633.05|17630.45|17630.45|17633.88|17633.88|17618.03|17618.03|0
1594213800000|2020-07-08 13:10:00|17630.55|17630.55|17631.36|17631.36|17641.29|17641.29|17626.97|17626.97|0
1594214100000|2020-07-08 13:15:00|17630.96|17630.96|17625.2|17625.2|17630.96|17630.96|17617.67|17617.67|0
1594214400000|2020-07-08 13:20:00|17622.36|17622.36|17622.99|17622.99|17622.99|17622.99|17602.06|17602.06|0
1594214700000|2020-07-08 13:25:00|17623.4|17623.4|17658.24|17658.24|17658.7|17658.7|17620.76|17620.76|0
1594215000000|2020-07-08 13:30:00|17657.79|17657.79|17654.9|17654.9|17668.5|17668.5|17620.61|17620.61|0
1594215300000|2020-07-08 13:35:00|17657.74|17657.74|17652.92|17652.92|17659.02|17659.02|17641.82|17641.82|0
1594215600000|2020-07-08 13:40:00|17652.68|17652.68|17644.2|17644.2|17652.68|17652.68|17634.32|17634.32|0
1594215900000|2020-07-08 13:45:00|17641.37|17641.37|17657.66|17657.66|17663.55|17663.55|17639.38|17639.38|0
1594216200000|2020-07-08 13:50:00|17654.83|17654.83|17659.58|17659.58|17664.33|17664.33|17649.84|17649.84|0
1594216500000|2020-07-08 13:55:00|17659.05|17659.05|17659.13|17659.13|17661.89|17661.89|17648.55|17648.55|0
1594216800000|2020-07-08 14:00:00|17657.03|17657.03|17685.1|17685.1|17688.6|17688.6|17654.34|17654.34|0
1594217100000|2020-07-08 14:05:00|17684.65|17684.65|17660.3|17660.3|17686.09|17686.09|17656.09|17656.09|0
1594217400000|2020-07-08 14:10:00|17663.13|17663.13|17664.42|17664.42|17671.4|17671.4|17657.4|17657.4|0
1594217700000|2020-07-08 14:15:00|17661.58|17661.58|17671.28|17671.28|17674.83|17674.83|17659.81|17659.81|0
1594218000000|2020-07-08 14:20:00|17671.39|17671.39|17682.1|17682.1|17688.91|17688.91|17671.39|17671.39|0
1594218300000|2020-07-08 14:25:00|17682.35|17682.35|17672.52|17672.52|17682.95|17682.95|17666.5|17666.5|0
1594218600000|2020-07-08 14:30:00|17670.36|17670.36|17668.43|17668.43|17680.6|17680.6|17663.89|17663.89|0
1594218900000|2020-07-08 14:35:00|17667.72|17667.72|17652.09|17652.09|17667.72|17667.72|17646.35|17646.35|0
1594219200000|2020-07-08 14:40:00|17652.34|17652.34|17651.2|17651.2|17662.52|17662.52|17649.96|17649.96|0
1594219500000|2020-07-08 14:45:00|17650.27|17650.27|17656.3|17656.3|17658.44|17658.44|17647.71|17647.71|0
1594219800000|2020-07-08 14:50:00|17656.1|17656.1|17676.72|17676.72|17677.48|17677.48|17655.04|17655.04|0
1594220100000|2020-07-08 14:55:00|17676.92|17676.92|17681.66|17681.66|17681.66|17681.66|17665.85|17665.85|0
1594220400000|2020-07-08 15:00:00|17682.65|17682.65|17644.7|17644.7|17685.23|17685.23|17644.7|17644.7|0
1594220700000|2020-07-08 15:05:00|17644.59|17644.59|17633.21|17633.21|17650.67|17650.67|17626.68|17626.68|0
1594221000000|2020-07-08 15:10:00|17634.52|17634.52|17646.81|17646.81|17650.05|17650.05|17634.11|17634.11|0
1594221300000|2020-07-08 15:15:00|17646.29|17646.29|17607.18|17607.18|17647.45|17647.45|17607.18|17607.18|0
1594221600000|2020-07-08 15:20:00|17608.61|17608.61|17605.46|17605.46|17612.2|17612.2|17598.66|17598.66|0
1594221900000|2020-07-08 15:25:00|17605|17605|17605.57|17605.57|17610.61|17610.61|17592.72|17592.72|0
1594278900000|2020-07-09 07:15:00|17798.1|17798.1|17790.5|17790.5|17798.1|17798.1|17769.54|17769.54|0
1594279200000|2020-07-09 07:20:00|17789.89|17789.89|17797.29|17797.29|17816.08|17816.08|17787.49|17787.49|0
1594279500000|2020-07-09 07:25:00|17796.98|17796.98|17817.24|17817.24|17818.45|17818.45|17792.46|17792.46|0
1594279800000|2020-07-09 07:30:00|17816.78|17816.78|17791.49|17791.49|17822.35|17822.35|17781.27|17781.27|0
1594280100000|2020-07-09 07:35:00|17790.71|17790.71|17832.9|17832.9|17835.37|17835.37|17772.32|17772.32|0
1594280400000|2020-07-09 07:40:00|17830.06|17830.06|17810.37|17810.37|17830.06|17830.06|17803.58|17803.58|0
1594280700000|2020-07-09 07:45:00|17811.8|17811.8|17827.15|17827.15|17849.72|17849.72|17811.8|17811.8|0
1594281000000|2020-07-09 07:50:00|17827.28|17827.28|17839.99|17839.99|17841.64|17841.64|17816.35|17816.35|0
1594281300000|2020-07-09 07:55:00|17839.54|17839.54|17881.87|17881.87|17883.32|17883.32|17839.54|17839.54|0
1594281600000|2020-07-09 08:00:00|17883.69|17883.69|17873.38|17873.38|17884.97|17884.97|17853.89|17853.89|0
1594281900000|2020-07-09 08:05:00|17874.74|17874.74|17881.32|17881.32|17895.54|17895.54|17867.48|17867.48|0
1594282200000|2020-07-09 08:10:00|17880.8|17880.8|17835.19|17835.19|17881.74|17881.74|17835.19|17835.19|0
1594282500000|2020-07-09 08:15:00|17834.47|17834.47|17816.7|17816.7|17849.38|17849.38|17816.7|17816.7|0
1594282800000|2020-07-09 08:20:00|17815.27|17815.27|17838.41|17838.41|17844.07|17844.07|17811.91|17811.91|0
1594283100000|2020-07-09 08:25:00|17838.89|17838.89|17847.85|17847.85|17852.78|17852.78|17835.29|17835.29|0
1594283400000|2020-07-09 08:30:00|17843.45|17843.45|17836.96|17836.96|17845.45|17845.45|17831.5|17831.5|0
1594283700000|2020-07-09 08:35:00|17837.41|17837.41|17867.74|17867.74|17868.35|17868.35|17836.6|17836.6|0
1594284000000|2020-07-09 08:40:00|17867.03|17867.03|17852.39|17852.39|17868.65|17868.65|17850.27|17850.27|0
1594284300000|2020-07-09 08:45:00|17851.34|17851.34|17851.13|17851.13|17858.41|17858.41|17843.83|17843.83|0
1594284600000|2020-07-09 08:50:00|17847.77|17847.77|17858.18|17858.18|17858.44|17858.44|17838.46|17838.46|0
1594284900000|2020-07-09 08:55:00|17858.58|17858.58|17872.6|17872.6|17872.6|17872.6|17849.84|17849.84|0
1594285200000|2020-07-09 09:00:00|17869.81|17869.81|17878.12|17878.12|17878.12|17878.12|17856.93|17856.93|0
1594285500000|2020-07-09 09:05:00|17877.57|17877.57|17890.01|17890.01|17890.01|17890.01|17869.97|17869.97|0
1594285800000|2020-07-09 09:10:00|17889.2|17889.2|17889.72|17889.72|17889.72|17889.72|17880.17|17880.17|0
1594286100000|2020-07-09 09:15:00|17895.39|17895.39|17880.38|17880.38|17895.39|17895.39|17879.6|17879.6|0
1594286400000|2020-07-09 09:20:00|17879.27|17879.27|17852.82|17852.82|17879.27|17879.27|17851.91|17851.91|0
1594286700000|2020-07-09 09:25:00|17853.63|17853.63|17827.04|17827.04|17856.77|17856.77|17824.03|17824.03|0
1594287000000|2020-07-09 09:30:00|17827.44|17827.44|17833.02|17833.02|17837.28|17837.28|17822.95|17822.95|0
1594287300000|2020-07-09 09:35:00|17832.61|17832.61|17835.05|17835.05|17841.06|17841.06|17832.33|17832.33|0
1594287600000|2020-07-09 09:40:00|17833.63|17833.63|17838.71|17838.71|17845.76|17845.76|17833.63|17833.63|0
1594287900000|2020-07-09 09:45:00|17844.38|17844.38|17862.35|17862.35|17865.46|17865.46|17844.38|17844.38|0
1594288200000|2020-07-09 09:50:00|17862.81|17862.81|17857.79|17857.79|17867.83|17867.83|17855.91|17855.91|0
1594288500000|2020-07-09 09:55:00|17858.5|17858.5|17867.25|17867.25|17867.96|17867.96|17857.36|17857.36|0
1594288800000|2020-07-09 10:00:00|17868.03|17868.03|17865.34|17865.34|17869.12|17869.12|17860.37|17860.37|0
1594289100000|2020-07-09 10:05:00|17866.77|17866.77|17858.31|17858.31|17867.51|17867.51|17853.48|17853.48|0
1594289400000|2020-07-09 10:10:00|17855.47|17855.47|17864.05|17864.05|17874.41|17874.41|17852.9|17852.9|0
1594289700000|2020-07-09 10:15:00|17863.14|17863.14|17852.59|17852.59|17878.26|17878.26|17852.59|17852.59|0
1594290000000|2020-07-09 10:20:00|17851.55|17851.55|17833.12|17833.12|17851.55|17851.55|17831.91|17831.91|0
1594290300000|2020-07-09 10:25:00|17833.57|17833.57|17838.11|17838.11|17839.72|17839.72|17827.45|17827.45|0
1594290600000|2020-07-09 10:30:00|17837.59|17837.59|17821.5|17821.5|17837.59|17837.59|17816.7|17816.7|0
1594290900000|2020-07-09 10:35:00|17820.79|17820.79|17824.92|17824.92|17826.19|17826.19|17816.12|17816.12|0
1594291200000|2020-07-09 10:40:00|17824.21|17824.21|17827.68|17827.68|17827.68|17827.68|17816.2|17816.2|0
1594291500000|2020-07-09 10:45:00|17827.42|17827.42|17837.23|17837.23|17839.66|17839.66|17824.93|17824.93|0
1594291800000|2020-07-09 10:50:00|17836.52|17836.52|17833.94|17833.94|17837.49|17837.49|17827.2|17827.2|0
1594292100000|2020-07-09 10:55:00|17833.66|17833.66|17850.47|17850.47|17850.47|17850.47|17828.57|17828.57|0
1594292400000|2020-07-09 11:00:00|17849.05|17849.05|17848.21|17848.21|17849.05|17849.05|17833.03|17833.03|0
1594292700000|2020-07-09 11:05:00|17848.92|17848.92|17844.05|17844.05|17853.33|17853.33|17841.59|17841.59|0
1594293000000|2020-07-09 11:10:00|17841.22|17841.22|17870.9|17870.9|17870.9|17870.9|17840.69|17840.69|0
1594293300000|2020-07-09 11:15:00|17871.3|17871.3|17869.03|17869.03|17872.32|17872.32|17861.89|17861.89|0
1594293600000|2020-07-09 11:20:00|17870.62|17870.62|17880.61|17880.61|17880.61|17880.61|17868.59|17868.59|0
1594293900000|2020-07-09 11:25:00|17880.16|17880.16|17902.26|17902.26|17913.43|17913.43|17878.16|17878.16|0
1594294200000|2020-07-09 11:30:00|17902.52|17902.52|17926.01|17926.01|17926.01|17926.01|17897.93|17897.93|0
1594294500000|2020-07-09 11:35:00|17926.42|17926.42|17931.7|17931.7|17933.11|17933.11|17920.74|17920.74|0
1594294800000|2020-07-09 11:40:00|17933.97|17933.97|17937.55|17937.55|17938.22|17938.22|17926.83|17926.83|0
1594295100000|2020-07-09 11:45:00|17938|17938|17929.03|17929.03|17941.95|17941.95|17920.5|17920.5|0
1594295400000|2020-07-09 11:50:00|17929.29|17929.29|17928.68|17928.68|17936.5|17936.5|17921.32|17921.32|0
1594295700000|2020-07-09 11:55:00|17928.42|17928.42|17936.28|17936.28|17942.93|17942.93|17928.13|17928.13|0
1594296000000|2020-07-09 12:00:00|17935.47|17935.47|17909.44|17909.44|17938.15|17938.15|17909.44|17909.44|0
1594296300000|2020-07-09 12:05:00|17908.39|17908.39|17916.52|17916.52|17918.6|17918.6|17904.63|17904.63|0
1594296600000|2020-07-09 12:10:00|17917.43|17917.43|17922.66|17922.66|17931.18|17931.18|17917.43|17917.43|0
1594296900000|2020-07-09 12:15:00|17921.61|17921.61|17926.29|17926.29|17926.57|17926.57|17919.2|17919.2|0
1594297200000|2020-07-09 12:20:00|17927.34|17927.34|17933.75|17933.75|17937.98|17937.98|17925.72|17925.72|0
1594297500000|2020-07-09 12:25:00|17933.48|17933.48|17948.49|17948.49|17948.49|17948.49|17927.46|17927.46|0
1594297800000|2020-07-09 12:30:00|17949.99|17949.99|17932.84|17932.84|17954.81|17954.81|17932.84|17932.84|0
1594298100000|2020-07-09 12:35:00|17932.95|17932.95|17924.67|17924.67|17932.95|17932.95|17921.59|17921.59|0
1594298400000|2020-07-09 12:40:00|17924.14|17924.14|17927.62|17927.62|17928.02|17928.02|17908.49|17908.49|0
1594298700000|2020-07-09 12:45:00|17928.33|17928.33|17927.89|17927.89|17929.49|17929.49|17921.5|17921.5|0
1594299000000|2020-07-09 12:50:00|17928.6|17928.6|17925.43|17925.43|17933.32|17933.32|17922.7|17922.7|0
1594299300000|2020-07-09 12:55:00|17926.14|17926.14|17942.84|17942.84|17942.98|17942.98|17926.14|17926.14|0
1594299600000|2020-07-09 13:00:00|17942.74|17942.74|17930.53|17930.53|17943.96|17943.96|17926.94|17926.94|0
1594299900000|2020-07-09 13:05:00|17930.86|17930.86|17941.38|17941.38|17941.38|17941.38|17929.02|17929.02|0
1594300200000|2020-07-09 13:10:00|17939.28|17939.28|17940.19|17940.19|17948.75|17948.75|17938.16|17938.16|0
1594300500000|2020-07-09 13:15:00|17939.74|17939.74|17965.81|17965.81|17965.81|17965.81|17933.96|17933.96|0
1594300800000|2020-07-09 13:20:00|17962.98|17962.98|17969.02|17969.02|17969.53|17969.53|17959.97|17959.97|0
1594301100000|2020-07-09 13:25:00|17966.19|17966.19|17946.55|17946.55|17971.86|17971.86|17935.24|17935.24|0
1594301400000|2020-07-09 13:30:00|17946.35|17946.35|17952.73|17952.73|17955.72|17955.72|17939.92|17939.92|0
1594301700000|2020-07-09 13:35:00|17952.33|17952.33|17970.57|17970.57|17970.57|17970.57|17943.99|17943.99|0
1594302000000|2020-07-09 13:40:00|17967.74|17967.74|17978.61|17978.61|17994.57|17994.57|17965.88|17965.88|0
1594302300000|2020-07-09 13:45:00|17975.78|17975.78|17977.44|17977.44|17991.45|17991.45|17973.52|17973.52|0
1594302600000|2020-07-09 13:50:00|17976.72|17976.72|17974.13|17974.13|17987.25|17987.25|17965.24|17965.24|0
1594302900000|2020-07-09 13:55:00|17973.85|17973.85|17970.72|17970.72|17973.85|17973.85|17961.24|17961.24|0
1594303200000|2020-07-09 14:00:00|17965.05|17965.05|17944.55|17944.55|17970.17|17970.17|17944.55|17944.55|0
1594303500000|2020-07-09 14:05:00|17944.44|17944.44|17947.07|17947.07|17955.78|17955.78|17936.19|17936.19|0
1594303800000|2020-07-09 14:10:00|17946.62|17946.62|17964.85|17964.85|17968.66|17968.66|17946.62|17946.62|0
1594304100000|2020-07-09 14:15:00|17964.3|17964.3|17950.61|17950.61|17967.24|17967.24|17948.64|17948.64|0
1594304400000|2020-07-09 14:20:00|17953.44|17953.44|17942.74|17942.74|17953.44|17953.44|17942.03|17942.03|0
1594304700000|2020-07-09 14:25:00|17943.46|17943.46|17939.55|17939.55|17950.66|17950.66|17938.16|17938.16|0
1594305000000|2020-07-09 14:30:00|17940.98|17940.98|17949.59|17949.59|17951.87|17951.87|17940.98|17940.98|0
1594305300000|2020-07-09 14:35:00|17949.35|17949.35|17911.63|17911.63|17950.06|17950.06|17911.63|17911.63|0
1594305600000|2020-07-09 14:40:00|17911.65|17911.65|17883.25|17883.25|17911.65|17911.65|17876.35|17876.35|0
1594305900000|2020-07-09 14:45:00|17880.42|17880.42|17888.85|17888.85|17897.4|17897.4|17874.08|17874.08|0
1594306200000|2020-07-09 14:50:00|17888.44|17888.44|17862.63|17862.63|17895.31|17895.31|17862.63|17862.63|0
1594306500000|2020-07-09 14:55:00|17861.84|17861.84|17870.77|17870.77|17871.63|17871.63|17849.24|17849.24|0
1594306800000|2020-07-09 15:00:00|17871.01|17871.01|17824.51|17824.51|17871.72|17871.72|17817.84|17817.84|0
1594307100000|2020-07-09 15:05:00|17824.06|17824.06|17832.63|17832.63|17833.16|17833.16|17816.21|17816.21|0
1594307400000|2020-07-09 15:10:00|17832.11|17832.11|17859.04|17859.04|17862.83|17862.83|17830.8|17830.8|0
1594307700000|2020-07-09 15:15:00|17858.58|17858.58|17829.33|17829.33|17864.78|17864.78|17824.32|17824.32|0
1594308000000|2020-07-09 15:20:00|17829.43|17829.43|17840.85|17840.85|17851.33|17851.33|17825.28|17825.28|0
1594308300000|2020-07-09 15:25:00|17841.26|17841.26|17842.52|17842.52|17851.35|17851.35|17827.91|17827.91|0
1594365300000|2020-07-10 07:15:00|17824.63|17824.63|17810.89|17810.89|17828.83|17828.83|17800.84|17800.84|0
1594365600000|2020-07-10 07:20:00|17802.38|17802.38|17790.04|17790.04|17802.38|17802.38|17766.52|17766.52|0
1594365900000|2020-07-10 07:25:00|17791.47|17791.47|17798.85|17798.85|17805.94|17805.94|17784.85|17784.85|0
1594366200000|2020-07-10 07:30:00|17802.55|17802.55|17837.17|17837.17|17837.17|17837.17|17797.55|17797.55|0
1594366500000|2020-07-10 07:35:00|17836.46|17836.46|17820.6|17820.6|17836.46|17836.46|17815.57|17815.57|0
1594366800000|2020-07-10 07:40:00|17821.32|17821.32|17818.49|17818.49|17829.38|17829.38|17815.45|17815.45|0
1594367100000|2020-07-10 07:45:00|17819.54|17819.54|17811.74|17811.74|17819.54|17819.54|17799.25|17799.25|0
1594367400000|2020-07-10 07:50:00|17817.41|17817.41|17860.88|17860.88|17865.96|17865.96|17814.57|17814.57|0
1594367700000|2020-07-10 07:55:00|17862.3|17862.3|17861.53|17861.53|17862.3|17862.3|17836.1|17836.1|0
1594368000000|2020-07-10 08:00:00|17864.37|17864.37|17918.3|17918.3|17928.98|17928.98|17864.37|17864.37|0
1594368300000|2020-07-10 08:05:00|17918.71|17918.71|17960.35|17960.35|17969|17969|17917.93|17917.93|0
1594368600000|2020-07-10 08:10:00|17961.06|17961.06|17953.42|17953.42|17980.28|17980.28|17949.25|17949.25|0
1594368900000|2020-07-10 08:15:00|17959.08|17959.08|17954.62|17954.62|17969.75|17969.75|17945.59|17945.59|0
1594369200000|2020-07-10 08:20:00|17957.46|17957.46|17966.45|17966.45|17966.91|17966.91|17940.75|17940.75|0
1594369500000|2020-07-10 08:25:00|17967.88|17967.88|17991.65|17991.65|17997.51|17997.51|17965.75|17965.75|0
1594369800000|2020-07-10 08:30:00|17992.56|17992.56|18001.93|18001.93|18006.6|18006.6|17987.09|17987.09|0
1594370100000|2020-07-10 08:35:00|18002.64|18002.64|17982.02|17982.02|18004.92|18004.92|17978.37|17978.37|0
1594370400000|2020-07-10 08:40:00|17984.85|17984.85|18009.69|18009.69|18010.24|18010.24|17984.85|17984.85|0
1594370700000|2020-07-10 08:45:00|18009.93|18009.93|17993.46|17993.46|18024.25|18024.25|17985.72|17985.72|0
1594371000000|2020-07-10 08:50:00|17993.2|17993.2|17983.95|17983.95|17995.26|17995.26|17979.05|17979.05|0
1594371300000|2020-07-10 08:55:00|17984.51|17984.51|18009.14|18009.14|18009.14|18009.14|17983.84|17983.84|0
1594371600000|2020-07-10 09:00:00|18009.85|18009.85|18044.24|18044.24|18046.22|18046.22|18009.85|18009.85|0
1594371900000|2020-07-10 09:05:00|18045.04|18045.04|18019.26|18019.26|18048.75|18048.75|18019.06|18019.06|0
1594372200000|2020-07-10 09:10:00|18018.45|18018.45|18034.83|18034.83|18034.83|18034.83|18013.44|18013.44|0
1594372500000|2020-07-10 09:15:00|18035.03|18035.03|18063.38|18063.38|18063.38|18063.38|18035.03|18035.03|0
1594372800000|2020-07-10 09:20:00|18063.18|18063.18|18061.46|18061.46|18065.05|18065.05|18050.44|18050.44|0
1594373100000|2020-07-10 09:25:00|18060.03|18060.03|18077.18|18077.18|18077.18|18077.18|18059.77|18059.77|0
1594373400000|2020-07-10 09:30:00|18080.02|18080.02|18078.84|18078.84|18082.07|18082.07|18073.57|18073.57|0
1594373700000|2020-07-10 09:35:00|18076.01|18076.01|18049.75|18049.75|18077.43|18077.43|18047.54|18047.54|0
1594374000000|2020-07-10 09:40:00|18052.59|18052.59|18054.4|18054.4|18055.14|18055.14|18046.46|18046.46|0
1594374300000|2020-07-10 09:45:00|18054.14|18054.14|18049.34|18049.34|18054.74|18054.74|18040.94|18040.94|0
1594374600000|2020-07-10 09:50:00|18050.77|18050.77|18050.95|18050.95|18057.71|18057.71|18043.03|18043.03|0
1594374900000|2020-07-10 09:55:00|18050.42|18050.42|18042.19|18042.19|18051.26|18051.26|18039.4|18039.4|0
1594375200000|2020-07-10 10:00:00|18044.23|18044.23|18051.07|18051.07|18056.28|18056.28|18044.23|18044.23|0
1594375500000|2020-07-10 10:05:00|18054.82|18054.82|18074.71|18074.71|18074.71|18074.71|18054.82|18054.82|0
1594375800000|2020-07-10 10:10:00|18071.88|18071.88|18073.01|18073.01|18080.64|18080.64|18064.88|18064.88|0
1594376100000|2020-07-10 10:15:00|18073.42|18073.42|18077.18|18077.18|18079.49|18079.49|18071.76|18071.76|0
1594376400000|2020-07-10 10:20:00|18078.6|18078.6|18059.08|18059.08|18083.82|18083.82|18058.62|18058.62|0
1594376700000|2020-07-10 10:25:00|18058.53|18058.53|18070.17|18070.17|18070.77|18070.77|18058.12|18058.12|0
1594377000000|2020-07-10 10:30:00|18070.28|18070.28|18077.55|18077.55|18088.82|18088.82|18070.28|18070.28|0
1594377300000|2020-07-10 10:35:00|18077.75|18077.75|18080|18080|18082.9|18082.9|18077.75|18077.75|0
1594377600000|2020-07-10 10:40:00|18077.17|18077.17|18085.19|18085.19|18091.79|18091.79|18073.16|18073.16|0
1594377900000|2020-07-10 10:45:00|18086.62|18086.62|18094.12|18094.12|18097.04|18097.04|18086.62|18086.62|0
1594378200000|2020-07-10 10:50:00|18094.53|18094.53|18111.5|18111.5|18111.5|18111.5|18094.07|18094.07|0
1594378500000|2020-07-10 10:55:00|18111.72|18111.72|18126.14|18126.14|18126.38|18126.38|18111.72|18111.72|0
1594378800000|2020-07-10 11:00:00|18128.97|18128.97|18123.88|18123.88|18134.1|18134.1|18103.51|18103.51|0
1594379100000|2020-07-10 11:05:00|18124.29|18124.29|18129.47|18129.47|18135.79|18135.79|18121.88|18121.88|0
1594379400000|2020-07-10 11:10:00|18132.3|18132.3|18135.72|18135.72|18137.02|18137.02|18132.3|18132.3|0
1594379700000|2020-07-10 11:15:00|18135.23|18135.23|18114.87|18114.87|18135.23|18135.23|18114.87|18114.87|0
1594380000000|2020-07-10 11:20:00|18115.11|18115.11|18137.37|18137.37|18138.33|18138.33|18107.74|18107.74|0
1594380300000|2020-07-10 11:25:00|18136.46|18136.46|18134.22|18134.22|18139.66|18139.66|18124.45|18124.45|0
1594380600000|2020-07-10 11:30:00|18131.39|18131.39|18118.97|18118.97|18134.3|18134.3|18118.97|18118.97|0
1594380900000|2020-07-10 11:35:00|18121.81|18121.81|18120.99|18120.99|18131.74|18131.74|18110.36|18110.36|0
1594381200000|2020-07-10 11:40:00|18121.39|18121.39|18140.62|18140.62|18142.7|18142.7|18121.19|18121.19|0
1594381500000|2020-07-10 11:45:00|18143.46|18143.46|18120.53|18120.53|18151.47|18151.47|18118.64|18118.64|0
1594381800000|2020-07-10 11:50:00|18120.07|18120.07|18110.19|18110.19|18127.22|18127.22|18110.19|18110.19|0
1594382100000|2020-07-10 11:55:00|18110.72|18110.72|18114.27|18114.27|18116.93|18116.93|18109.56|18109.56|0
1594382400000|2020-07-10 12:00:00|18118.37|18118.37|18112.39|18112.39|18118.85|18118.85|18105.11|18105.11|0
1594382700000|2020-07-10 12:05:00|18112.11|18112.11|18103.33|18103.33|18112.31|18112.31|18103.33|18103.33|0
1594383000000|2020-07-10 12:10:00|18106.16|18106.16|18091.47|18091.47|18108.06|18108.06|18090.05|18090.05|0
1594383300000|2020-07-10 12:15:00|18094.3|18094.3|18108|18108|18108.41|18108.41|18094.3|18094.3|0
1594383600000|2020-07-10 12:20:00|18107.48|18107.48|18092.23|18092.23|18108.7|18108.7|18089.39|18089.39|0
1594383900000|2020-07-10 12:25:00|18092.12|18092.12|18084.58|18084.58|18092.12|18092.12|18074.4|18074.4|0
1594384200000|2020-07-10 12:30:00|18086.01|18086.01|18103.96|18103.96|18116.15|18116.15|18086.01|18086.01|0
1594384500000|2020-07-10 12:35:00|18106.5|18106.5|18126.7|18126.7|18127.41|18127.41|18102.67|18102.67|0
1594384800000|2020-07-10 12:40:00|18128.52|18128.52|18121.25|18121.25|18140.15|18140.15|18114.81|18114.81|0
1594385100000|2020-07-10 12:45:00|18121.52|18121.52|18126.74|18126.74|18131.06|18131.06|18119.72|18119.72|0
1594385400000|2020-07-10 12:50:00|18126.46|18126.46|18131.26|18131.26|18136.27|18136.27|18126.46|18126.46|0
1594385700000|2020-07-10 12:55:00|18129.17|18129.17|18124.38|18124.38|18137|18137|18124.38|18124.38|0
1594386000000|2020-07-10 13:00:00|18123.66|18123.66|18139.96|18139.96|18146.46|18146.46|18123.39|18123.39|0
1594386300000|2020-07-10 13:05:00|18140.26|18140.26|18119.06|18119.06|18141.44|18141.44|18119.06|18119.06|0
1594386600000|2020-07-10 13:10:00|18118.8|18118.8|18109.18|18109.18|18119.05|18119.05|18102.17|18102.17|0
1594386900000|2020-07-10 13:15:00|18109.44|18109.44|18108.88|18108.88|18110.15|18110.15|18102.33|18102.33|0
1594387200000|2020-07-10 13:20:00|18108.47|18108.47|18098.04|18098.04|18110.76|18110.76|18097.84|18097.84|0
1594387500000|2020-07-10 13:25:00|18097.56|18097.56|18092.52|18092.52|18115.27|18115.27|18092.07|18092.07|0
1594387800000|2020-07-10 13:30:00|18093.24|18093.24|18068.13|18068.13|18101.65|18101.65|18060.96|18060.96|0
1594388100000|2020-07-10 13:35:00|18070.97|18070.97|18054.95|18054.95|18077.62|18077.62|18048.98|18048.98|0
1594388400000|2020-07-10 13:40:00|18057.78|18057.78|18066.47|18066.47|18068.91|18068.91|18043.89|18043.89|0
1594388700000|2020-07-10 13:45:00|18063.64|18063.64|18039.96|18039.96|18067.26|18067.26|18037.13|18037.13|0
1594389000000|2020-07-10 13:50:00|18039.18|18039.18|18029.7|18029.7|18051.25|18051.25|18029.34|18029.34|0
1594389300000|2020-07-10 13:55:00|18029.18|18029.18|18037.47|18037.47|18047.49|18047.49|18029.18|18029.18|0
1594389600000|2020-07-10 14:00:00|18036.04|18036.04|18033.82|18033.82|18038.09|18038.09|18021.34|18021.34|0
1594389900000|2020-07-10 14:05:00|18034.54|18034.54|18048.86|18048.86|18048.86|18048.86|18031.06|18031.06|0
1594390200000|2020-07-10 14:10:00|18049.38|18049.38|18059.08|18059.08|18068|18068|18049.38|18049.38|0
1594390500000|2020-07-10 14:15:00|18060.91|18060.91|18060.83|18060.83|18065.87|18065.87|18055.08|18055.08|0
1594390800000|2020-07-10 14:20:00|18061.54|18061.54|18096.37|18096.37|18100.48|18100.48|18061.54|18061.54|0
1594391100000|2020-07-10 14:25:00|18093.53|18093.53|18112.32|18112.32|18120.08|18120.08|18091.7|18091.7|0
1594391400000|2020-07-10 14:30:00|18112.59|18112.59|18119.43|18119.43|18131.81|18131.81|18107.49|18107.49|0
1594391700000|2020-07-10 14:35:00|18116.6|18116.6|18091.15|18091.15|18118.63|18118.63|18086.91|18086.91|0
1594392000000|2020-07-10 14:40:00|18091.86|18091.86|18104.46|18104.46|18112.48|18112.48|18086.91|18086.91|0
1594392300000|2020-07-10 14:45:00|18104.56|18104.56|18111.47|18111.47|18117.73|18117.73|18099.29|18099.29|0
1594392600000|2020-07-10 14:50:00|18111.2|18111.2|18115.53|18115.53|18115.53|18115.53|18102.23|18102.23|0
1594392900000|2020-07-10 14:55:00|18116.24|18116.24|18113.29|18113.29|18118.25|18118.25|18104.5|18104.5|0
1594393200000|2020-07-10 15:00:00|18113.7|18113.7|18097.69|18097.69|18113.7|18113.7|18091.15|18091.15|0
1594393500000|2020-07-10 15:05:00|18096.9|18096.9|18106.48|18106.48|18106.88|18106.88|18087.45|18087.45|0
1594393800000|2020-07-10 15:10:00|18106.88|18106.88|18094.46|18094.46|18107.79|18107.79|18087.99|18087.99|0
1594394100000|2020-07-10 15:15:00|18095.89|18095.89|18109.95|18109.95|18111.66|18111.66|18095.89|18095.89|0
1594394400000|2020-07-10 15:20:00|18110.43|18110.43|18113.26|18113.26|18113.46|18113.46|18099.94|18099.94|0
1594394700000|2020-07-10 15:25:00|18113.15|18113.15|18086.32|18086.32|18116.14|18116.14|18086.32|18086.32|0
1594624500000|2020-07-13 07:15:00|18226.29|18226.29|18256.22|18256.22|18265.24|18265.24|18219.37|18219.37|0
1594624800000|2020-07-13 07:20:00|18251.34|18251.34|18277.85|18277.85|18290.98|18290.98|18251.34|18251.34|0
1594625100000|2020-07-13 07:25:00|18277.14|18277.14|18243.13|18243.13|18294.61|18294.61|18235|18235|0
1594625400000|2020-07-13 07:30:00|18240.3|18240.3|18276.15|18276.15|18292.04|18292.04|18240.3|18240.3|0
1594625700000|2020-07-13 07:35:00|18277.06|18277.06|18268.91|18268.91|18292.53|18292.53|18256.77|18256.77|0
1594626000000|2020-07-13 07:40:00|18274.58|18274.58|18279.62|18279.62|18286.47|18286.47|18264.98|18264.98|0
1594626300000|2020-07-13 07:45:00|18282.45|18282.45|18282.15|18282.15|18301.95|18301.95|18282.15|18282.15|0
1594626600000|2020-07-13 07:50:00|18281.42|18281.42|18282.59|18282.59|18292.41|18292.41|18274.9|18274.9|0
1594626900000|2020-07-13 07:55:00|18279.76|18279.76|18284.17|18284.17|18300.6|18300.6|18279.76|18279.76|0
1594627200000|2020-07-13 08:00:00|18283.39|18283.39|18260.93|18260.93|18283.48|18283.48|18254.34|18254.34|0
1594627500000|2020-07-13 08:05:00|18259.62|18259.62|18253.31|18253.31|18265.35|18265.35|18242.7|18242.7|0
1594627800000|2020-07-13 08:10:00|18256.14|18256.14|18268.82|18268.82|18282.12|18282.12|18256.14|18256.14|0
1594628100000|2020-07-13 08:15:00|18268.11|18268.11|18236.54|18236.54|18268.11|18268.11|18236.54|18236.54|0
1594628400000|2020-07-13 08:20:00|18235.63|18235.63|18224.8|18224.8|18238.26|18238.26|18218.68|18218.68|0
1594628700000|2020-07-13 08:25:00|18224.7|18224.7|18250.45|18250.45|18250.45|18250.45|18223.32|18223.32|0
1594629000000|2020-07-13 08:30:00|18250.17|18250.17|18185.65|18185.65|18250.88|18250.88|18185.1|18185.1|0
1594629300000|2020-07-13 08:35:00|18191.32|18191.32|18190.11|18190.11|18195.33|18195.33|18177.23|18177.23|0
1594629600000|2020-07-13 08:40:00|18187.27|18187.27|18204.81|18204.81|18204.81|18204.81|18180.81|18180.81|0
1594629900000|2020-07-13 08:45:00|18205.09|18205.09|18204.15|18204.15|18212.6|18212.6|18202|18202|0
1594630200000|2020-07-13 08:50:00|18203.6|18203.6|18204.17|18204.17|18206.95|18206.95|18201.33|18201.33|0
1594630500000|2020-07-13 08:55:00|18204.88|18204.88|18182.42|18182.42|18204.88|18204.88|18179.34|18179.34|0
1594630800000|2020-07-13 09:00:00|18182.66|18182.66|18192.55|18192.55|18196.61|18196.61|18182.66|18182.66|0
1594631100000|2020-07-13 09:05:00|18203.89|18203.89|18216.81|18216.81|18219.27|18219.27|18201.03|18201.03|0
1594631400000|2020-07-13 09:10:00|18217.22|18217.22|18215.82|18215.82|18226.34|18226.34|18208.05|18208.05|0
1594631700000|2020-07-13 09:15:00|18216.34|18216.34|18215.71|18215.71|18236.01|18236.01|18215.71|18215.71|0
1594632000000|2020-07-13 09:20:00|18215.23|18215.23|18214.24|18214.24|18221.77|18221.77|18201.99|18201.99|0
1594632300000|2020-07-13 09:25:00|18215.6|18215.6|18224|18224|18225.5|18225.5|18215.6|18215.6|0
1594632600000|2020-07-13 09:30:00|18229.67|18229.67|18238.41|18238.41|18245.04|18245.04|18226.43|18226.43|0
1594632900000|2020-07-13 09:35:00|18239.22|18239.22|18243.19|18243.19|18250.98|18250.98|18239.22|18239.22|0
1594633200000|2020-07-13 09:40:00|18242.47|18242.47|18214.99|18214.99|18242.47|18242.47|18214.99|18214.99|0
1594633500000|2020-07-13 09:45:00|18215.8|18215.8|18220.81|18220.81|18229.51|18229.51|18210.13|18210.13|0
1594633800000|2020-07-13 09:50:00|18221.36|18221.36|18211.55|18211.55|18221.36|18221.36|18210.64|18210.64|0
1594634100000|2020-07-13 09:55:00|18208.71|18208.71|18225.65|18225.65|18228.69|18228.69|18208.71|18208.71|0
1594634400000|2020-07-13 10:00:00|18225.41|18225.41|18216.82|18216.82|18225.41|18225.41|18213.7|18213.7|0
1594634700000|2020-07-13 10:05:00|18217.08|18217.08|18208.24|18208.24|18219.05|18219.05|18202.78|18202.78|0
1594635000000|2020-07-13 10:10:00|18211.07|18211.07|18207.28|18207.28|18211.07|18211.07|18201.61|18201.61|0
1594635300000|2020-07-13 10:15:00|18206.89|18206.89|18213.23|18213.23|18217.61|18217.61|18201.83|18201.83|0
1594635600000|2020-07-13 10:20:00|18213.63|18213.63|18211.17|18211.17|18219.3|18219.3|18205.73|18205.73|0
1594635900000|2020-07-13 10:25:00|18211.44|18211.44|18220.08|18220.08|18220.08|18220.08|18211.01|18211.01|0
1594636200000|2020-07-13 10:30:00|18222.92|18222.92|18222.08|18222.08|18224.19|18224.19|18214.22|18214.22|0
1594636500000|2020-07-13 10:35:00|18222.47|18222.47|18219.39|18219.39|18223.81|18223.81|18217.53|18217.53|0
1594636800000|2020-07-13 10:40:00|18220.3|18220.3|18203.47|18203.47|18220.3|18220.3|18203.47|18203.47|0
1594637100000|2020-07-13 10:45:00|18204.18|18204.18|18204.22|18204.22|18208.22|18208.22|18197.43|18197.43|0
1594637400000|2020-07-13 10:50:00|18203.7|18203.7|18219.15|18219.15|18223.64|18223.64|18203.7|18203.7|0
1594637700000|2020-07-13 10:55:00|18219.6|18219.6|18231.45|18231.45|18233.36|18233.36|18218.35|18218.35|0
1594638000000|2020-07-13 11:00:00|18228.62|18228.62|18218.25|18218.25|18236.43|18236.43|18212.37|18212.37|0
1594638300000|2020-07-13 11:05:00|18218.65|18218.65|18230.14|18230.14|18232|18232|18214.37|18214.37|0
1594638600000|2020-07-13 11:10:00|18229.43|18229.43|18240.79|18240.79|18242.86|18242.86|18227.23|18227.23|0
1594638900000|2020-07-13 11:15:00|18241.7|18241.7|18235.15|18235.15|18241.96|18241.96|18234.43|18234.43|0
1594639200000|2020-07-13 11:20:00|18235.6|18235.6|18236.04|18236.04|18240.82|18240.82|18231.55|18231.55|0
1594639500000|2020-07-13 11:25:00|18237.66|18237.66|18244.37|18244.37|18245.08|18245.08|18232.87|18232.87|0
1594639800000|2020-07-13 11:30:00|18244.57|18244.57|18236.45|18236.45|18246.93|18246.93|18233.62|18233.62|0
1594640100000|2020-07-13 11:35:00|18237.01|18237.01|18235.21|18235.21|18243.67|18243.67|18235.21|18235.21|0
1594640400000|2020-07-13 11:40:00|18234.5|18234.5|18234.5|18234.5|18237.05|18237.05|18230.8|18230.8|0
1594640700000|2020-07-13 11:45:00|18234.75|18234.75|18239.92|18239.92|18244.02|18244.02|18234.75|18234.75|0
1594641000000|2020-07-13 11:50:00|18240.74|18240.74|18231.34|18231.34|18244.41|18244.41|18231.34|18231.34|0
1594641300000|2020-07-13 11:55:00|18230.12|18230.12|18199.53|18199.53|18230.12|18230.12|18199.53|18199.53|0
1594641600000|2020-07-13 12:00:00|18198.1|18198.1|18185.23|18185.23|18200.77|18200.77|18185.23|18185.23|0
1594641900000|2020-07-13 12:05:00|18184.99|18184.99|18175.64|18175.64|18184.99|18184.99|18169.56|18169.56|0
1594642200000|2020-07-13 12:10:00|18176.2|18176.2|18164.07|18164.07|18178.89|18178.89|18164.07|18164.07|0
1594642500000|2020-07-13 12:15:00|18163.16|18163.16|18161.03|18161.03|18169.7|18169.7|18160.82|18160.82|0
1594642800000|2020-07-13 12:20:00|18160.75|18160.75|18162.12|18162.12|18164.43|18164.43|18160.27|18160.27|0
1594643100000|2020-07-13 12:25:00|18162.84|18162.84|18164.17|18164.17|18166.74|18166.74|18154.95|18154.95|0
1594643400000|2020-07-13 12:30:00|18162.03|18162.03|18161.67|18161.67|18166.32|18166.32|18158.69|18158.69|0
1594643700000|2020-07-13 12:35:00|18162.46|18162.46|18148.18|18148.18|18162.46|18162.46|18147.75|18147.75|0
1594644000000|2020-07-13 12:40:00|18145.35|18145.35|18129.26|18129.26|18145.35|18145.35|18118.27|18118.27|0
1594644300000|2020-07-13 12:45:00|18129.31|18129.31|18125.61|18125.61|18133.38|18133.38|18125.61|18125.61|0
1594644600000|2020-07-13 12:50:00|18122.77|18122.77|18125.84|18125.84|18126.1|18126.1|18112.02|18112.02|0
1594644900000|2020-07-13 12:55:00|18125.39|18125.39|18112.68|18112.68|18127.42|18127.42|18110.15|18110.15|0
1594645200000|2020-07-13 13:00:00|18112.23|18112.23|18107.03|18107.03|18114.31|18114.31|18107.03|18107.03|0
1594645500000|2020-07-13 13:05:00|18107.43|18107.43|18107.78|18107.78|18111.17|18111.17|18104.47|18104.47|0
1594645800000|2020-07-13 13:10:00|18110.62|18110.62|18099.23|18099.23|18111.33|18111.33|18097.16|18097.16|0
1594646100000|2020-07-13 13:15:00|18099.5|18099.5|18092.71|18092.71|18099.95|18099.95|18091.11|18091.11|0
1594646400000|2020-07-13 13:20:00|18089.87|18089.87|18081.81|18081.81|18092.14|18092.14|18081.26|18081.26|0
1594646700000|2020-07-13 13:25:00|18081.54|18081.54|18084.75|18084.75|18102.44|18102.44|18081.54|18081.54|0
1594647000000|2020-07-13 13:30:00|18084.34|18084.34|18103.78|18103.78|18125.45|18125.45|18084.34|18084.34|0
1594647300000|2020-07-13 13:35:00|18103.54|18103.54|18112.4|18112.4|18115.06|18115.06|18103.08|18103.08|0
1594647600000|2020-07-13 13:40:00|18112.97|18112.97|18105.36|18105.36|18118.01|18118.01|18103.97|18103.97|0
1594647900000|2020-07-13 13:45:00|18104.96|18104.96|18116.51|18116.51|18121.93|18121.93|18104.4|18104.4|0
1594648200000|2020-07-13 13:50:00|18117.62|18117.62|18104.72|18104.72|18122.69|18122.69|18101.63|18101.63|0
1594648500000|2020-07-13 13:55:00|18104.12|18104.12|18117.95|18117.95|18123.41|18123.41|18104.12|18104.12|0
1594648800000|2020-07-13 14:00:00|18118.86|18118.86|18139.4|18139.4|18142.24|18142.24|18118.86|18118.86|0
1594649100000|2020-07-13 14:05:00|18140.83|18140.83|18156.37|18156.37|18156.37|18156.37|18139.85|18139.85|0
1594649400000|2020-07-13 14:10:00|18156.78|18156.78|18159.97|18159.97|18161.44|18161.44|18150.79|18150.79|0
1594649700000|2020-07-13 14:15:00|18160.53|18160.53|18160.25|18160.25|18166.28|18166.28|18156.47|18156.47|0
1594650000000|2020-07-13 14:20:00|18160.49|18160.49|18160.12|18160.12|18160.66|18160.66|18152.42|18152.42|0
1594650300000|2020-07-13 14:25:00|18159.92|18159.92|18159.14|18159.14|18159.96|18159.96|18151.24|18151.24|0
1594650600000|2020-07-13 14:30:00|18158.43|18158.43|18139.06|18139.06|18158.43|18158.43|18138.45|18138.45|0
1594650900000|2020-07-13 14:35:00|18141.9|18141.9|18149.11|18149.11|18161.32|18161.32|18137.79|18137.79|0
1594651200000|2020-07-13 14:40:00|18148.84|18148.84|18131.99|18131.99|18149.12|18149.12|18131.59|18131.59|0
1594651500000|2020-07-13 14:45:00|18130.57|18130.57|18127.93|18127.93|18130.57|18130.57|18112.61|18112.61|0
1594651800000|2020-07-13 14:50:00|18128.19|18128.19|18130.04|18130.04|18131.98|18131.98|18127.47|18127.47|0
1594652100000|2020-07-13 14:55:00|18129.33|18129.33|18134.97|18134.97|18139.4|18139.4|18126.95|18126.95|0
1594652400000|2020-07-13 15:00:00|18135.42|18135.42|18171.44|18171.44|18171.57|18171.57|18135.23|18135.23|0
1594652700000|2020-07-13 15:05:00|18171.69|18171.69|18169.42|18169.42|18176.66|18176.66|18164.64|18164.64|0
1594653000000|2020-07-13 15:10:00|18170.23|18170.23|18167.19|18167.19|18174.18|18174.18|18163.7|18163.7|0
1594653300000|2020-07-13 15:15:00|18166.93|18166.93|18170.8|18170.8|18174.9|18174.9|18166.09|18166.09|0
1594653600000|2020-07-13 15:20:00|18170.7|18170.7|18166.93|18166.93|18170.9|18170.9|18155.76|18155.76|0
1594653900000|2020-07-13 15:25:00|18167.34|18167.34|18204.25|18204.25|18205.91|18205.91|18167.34|18167.34|0
1594710900000|2020-07-14 07:15:00|17914.89|17914.89|17877.14|17877.14|17914.89|17914.89|17875.43|17875.43|0
1594711200000|2020-07-14 07:20:00|17878.13|17878.13|17912.41|17912.41|17913.22|17913.22|17867.78|17867.78|0
1594711500000|2020-07-14 07:25:00|17912.69|17912.69|17947.79|17947.79|17960.74|17960.74|17912.48|17912.48|0
1594711800000|2020-07-14 07:30:00|17948.28|17948.28|17886|17886|17948.28|17948.28|17886|17886|0
1594712100000|2020-07-14 07:35:00|17885.74|17885.74|17857.09|17857.09|17886.68|17886.68|17857.09|17857.09|0
1594712400000|2020-07-14 07:40:00|17856.26|17856.26|17875.33|17875.33|17884.35|17884.35|17835.96|17835.96|0
1594712700000|2020-07-14 07:45:00|17873.9|17873.9|17903.08|17903.08|17906.99|17906.99|17872.69|17872.69|0
1594713000000|2020-07-14 07:50:00|17903.79|17903.79|17895.6|17895.6|17903.79|17903.79|17883.75|17883.75|0
1594713300000|2020-07-14 07:55:00|17895.14|17895.14|17888.63|17888.63|17897.92|17897.92|17885.09|17885.09|0
1594713600000|2020-07-14 08:00:00|17889.04|17889.04|17905.38|17905.38|17907.1|17907.1|17885.96|17885.96|0
1594713900000|2020-07-14 08:05:00|17904.43|17904.43|17940.07|17940.07|17945.79|17945.79|17899.91|17899.91|0
1594714200000|2020-07-14 08:10:00|17943.62|17943.62|17968.36|17968.36|17982.41|17982.41|17943.62|17943.62|0
1594714500000|2020-07-14 08:15:00|17968.64|17968.64|17956.81|17956.81|17972.72|17972.72|17948.45|17948.45|0
1594714800000|2020-07-14 08:20:00|17957.27|17957.27|17973.56|17973.56|17978.75|17978.75|17944.41|17944.41|0
1594715100000|2020-07-14 08:25:00|17974.09|17974.09|17982.53|17982.53|17991.97|17991.97|17970.99|17970.99|0
1594715400000|2020-07-14 08:30:00|17982.13|17982.13|17970.15|17970.15|17999.27|17999.27|17970.15|17970.15|0
1594715700000|2020-07-14 08:35:00|17969.9|17969.9|17954.72|17954.72|17972.98|17972.98|17953.11|17953.11|0
1594716000000|2020-07-14 08:40:00|17955.43|17955.43|17947.97|17947.97|17960.95|17960.95|17944.11|17944.11|0
1594716300000|2020-07-14 08:45:00|17948.88|17948.88|17956.54|17956.54|17956.54|17956.54|17941.91|17941.91|0
1594716600000|2020-07-14 08:50:00|17955.12|17955.12|17929.97|17929.97|17960.41|17960.41|17929.97|17929.97|0
1594716900000|2020-07-14 08:55:00|17929.57|17929.57|17936.1|17936.1|17943.21|17943.21|17929.57|17929.57|0
1594717200000|2020-07-14 09:00:00|17933.27|17933.27|17919.52|17919.52|17940.67|17940.67|17919.52|17919.52|0
1594717500000|2020-07-14 09:05:00|17919.26|17919.26|17914.01|17914.01|17926.94|17926.94|17911.79|17911.79|0
1594717800000|2020-07-14 09:10:00|17913.55|17913.55|17916.64|17916.64|17918.08|17918.08|17909.26|17909.26|0
1594718100000|2020-07-14 09:15:00|17908.14|17908.14|17938.94|17938.94|17944.54|17944.54|17904.75|17904.75|0
1594718400000|2020-07-14 09:20:00|17939.2|17939.2|17934.27|17934.27|17939.2|17939.2|17928.6|17928.6|0
1594718700000|2020-07-14 09:25:00|17933.99|17933.99|17940.73|17940.73|17944.67|17944.67|17933.99|17933.99|0
1594719000000|2020-07-14 09:30:00|17941.44|17941.44|17924.38|17924.38|17941.44|17941.44|17923.51|17923.51|0
1594719300000|2020-07-14 09:35:00|17924.62|17924.62|17921.63|17921.63|17924.62|17924.62|17911.27|17911.27|0
1594719600000|2020-07-14 09:40:00|17922.54|17922.54|17923.85|17923.85|17935.24|17935.24|17920.92|17920.92|0
1594719900000|2020-07-14 09:45:00|17921.01|17921.01|17919.09|17919.09|17924.34|17924.34|17916.62|17916.62|0
1594720200000|2020-07-14 09:50:00|17921.92|17921.92|17899.05|17899.05|17922.67|17922.67|17898.79|17898.79|0
1594720500000|2020-07-14 09:55:00|17898.77|17898.77|17900.28|17900.28|17903.12|17903.12|17883.35|17883.35|0
1594720800000|2020-07-14 10:00:00|17901|17901|17904.31|17904.31|17904.92|17904.92|17896.81|17896.81|0
1594721100000|2020-07-14 10:05:00|17907.14|17907.14|17928.67|17928.67|17933.58|17933.58|17901.16|17901.16|0
1594721400000|2020-07-14 10:10:00|17925.56|17925.56|17924.78|17924.78|17927.48|17927.48|17921.55|17921.55|0
1594721700000|2020-07-14 10:15:00|17924.56|17924.56|17914.51|17914.51|17927.39|17927.39|17913.72|17913.72|0
1594722000000|2020-07-14 10:20:00|17915.18|17915.18|17925.87|17925.87|17925.87|17925.87|17915.18|17915.18|0
1594722300000|2020-07-14 10:25:00|17928.7|17928.7|17937.96|17937.96|17959.69|17959.69|17928.7|17928.7|0
1594722600000|2020-07-14 10:30:00|17940.8|17940.8|17922.65|17922.65|17948.45|17948.45|17922.65|17922.65|0
1594722900000|2020-07-14 10:35:00|17923.56|17923.56|17934.88|17934.88|17939.49|17939.49|17922.85|17922.85|0
1594723200000|2020-07-14 10:40:00|17934.43|17934.43|17958.53|17958.53|17967.54|17967.54|17933.03|17933.03|0
1594723500000|2020-07-14 10:45:00|17957.82|17957.82|17948.69|17948.69|17957.82|17957.82|17945.42|17945.42|0
1594723800000|2020-07-14 10:50:00|17949.4|17949.4|17949.57|17949.57|17953.56|17953.56|17947.28|17947.28|0
1594724100000|2020-07-14 10:55:00|17946.74|17946.74|17957.36|17957.36|17958.05|17958.05|17934.42|17934.42|0
1594724400000|2020-07-14 11:00:00|17952.37|17952.37|17978.38|17978.38|17978.38|17978.38|17944.01|17944.01|0
1594724700000|2020-07-14 11:05:00|17979.16|17979.16|17971.77|17971.77|17979.16|17979.16|17963.71|17963.71|0
1594725000000|2020-07-14 11:10:00|17972.01|17972.01|17971.66|17971.66|17972.01|17972.01|17961.08|17961.08|0
1594725300000|2020-07-14 11:15:00|17972.07|17972.07|17981.15|17981.15|17981.87|17981.87|17972.07|17972.07|0
1594725600000|2020-07-14 11:20:00|17983.99|17983.99|17975.7|17975.7|17989.66|17989.66|17974.13|17974.13|0
1594725900000|2020-07-14 11:25:00|17976.11|17976.11|17990.04|17990.04|17990.04|17990.04|17973.94|17973.94|0
1594726200000|2020-07-14 11:30:00|17989.23|17989.23|18009.5|18009.5|18014.96|18014.96|17988.95|17988.95|0
1594726500000|2020-07-14 11:35:00|18012.33|18012.33|18032.53|18032.53|18033.64|18033.64|18011.98|18011.98|0
1594726800000|2020-07-14 11:40:00|18032.08|18032.08|18022.02|18022.02|18032.08|18032.08|18022.02|18022.02|0
1594727100000|2020-07-14 11:45:00|18021.11|18021.11|17999.41|17999.41|18021.11|18021.11|17999.41|17999.41|0
1594727400000|2020-07-14 11:50:00|17999.86|17999.86|18013.53|18013.53|18016.37|18016.37|17995.27|17995.27|0
1594727700000|2020-07-14 11:55:00|18013.08|18013.08|18023.35|18023.35|18023.35|18023.35|18010.11|18010.11|0
1594728000000|2020-07-14 12:00:00|18023.8|18023.8|18027.32|18027.32|18033.06|18033.06|18016.83|18016.83|0
1594728300000|2020-07-14 12:05:00|18027.52|18027.52|18024.49|18024.49|18033.23|18033.23|18023.23|18023.23|0
1594728600000|2020-07-14 12:10:00|18023.78|18023.78|18020.72|18020.72|18026.39|18026.39|18015.52|18015.52|0
1594728900000|2020-07-14 12:15:00|18021.43|18021.43|18017.25|18017.25|18029.56|18029.56|18013.19|18013.19|0
1594729200000|2020-07-14 12:20:00|18017.7|18017.7|17991.82|17991.82|18022.11|18022.11|17983.35|17983.35|0
1594729500000|2020-07-14 12:25:00|17988.98|17988.98|17972|17972|17988.98|17988.98|17972|17972|0
1594729800000|2020-07-14 12:30:00|17972.2|17972.2|17992.66|17992.66|17998.77|17998.77|17963.03|17963.03|0
1594730100000|2020-07-14 12:35:00|17992.94|17992.94|17978.02|17978.02|18001.36|18001.36|17977.09|17977.09|0
1594730400000|2020-07-14 12:40:00|17978.73|17978.73|17976.98|17976.98|17988.82|17988.82|17972.18|17972.18|0
1594730700000|2020-07-14 12:45:00|17975.45|17975.45|17970.8|17970.8|17980.09|17980.09|17970.78|17970.78|0
1594731000000|2020-07-14 12:50:00|17970.34|17970.34|17948.69|17948.69|17978.84|17978.84|17947.46|17947.46|0
1594731300000|2020-07-14 12:55:00|17949.4|17949.4|17914.42|17914.42|17949.4|17949.4|17913.66|17913.66|0
1594731600000|2020-07-14 13:00:00|17913.71|17913.71|17902.91|17902.91|17913.9|17913.9|17897.96|17897.96|0
1594731900000|2020-07-14 13:05:00|17902.71|17902.71|17904.4|17904.4|17906.54|17906.54|17887.28|17887.28|0
1594732200000|2020-07-14 13:10:00|17904.86|17904.86|17921.69|17921.69|17926.39|17926.39|17903.74|17903.74|0
1594732500000|2020-07-14 13:15:00|17922.09|17922.09|17929.12|17929.12|17929.36|17929.36|17921.44|17921.44|0
1594732800000|2020-07-14 13:20:00|17926.29|17926.29|17938.94|17938.94|17940.43|17940.43|17926.09|17926.09|0
1594733100000|2020-07-14 13:25:00|17938.64|17938.64|17915.32|17915.32|17939.24|17939.24|17913.1|17913.1|0
1594733400000|2020-07-14 13:30:00|17916.03|17916.03|17962.48|17962.48|17966.36|17966.36|17903.82|17903.82|0
1594733700000|2020-07-14 13:35:00|17963.32|17963.32|17981.99|17981.99|17981.99|17981.99|17954.81|17954.81|0
1594734000000|2020-07-14 13:40:00|17981.79|17981.79|17982.34|17982.34|18001.44|18001.44|17980.64|17980.64|0
1594734300000|2020-07-14 13:45:00|17985.18|17985.18|17972.36|17972.36|17989.48|17989.48|17972.36|17972.36|0
1594734600000|2020-07-14 13:50:00|17975.19|17975.19|17939.4|17939.4|17975.19|17975.19|17921.38|17921.38|0
1594734900000|2020-07-14 13:55:00|17936.56|17936.56|17966.88|17966.88|17966.88|17966.88|17935.6|17935.6|0
1594735200000|2020-07-14 14:00:00|17966.42|17966.42|17946.01|17946.01|17970.65|17970.65|17945.53|17945.53|0
1594735500000|2020-07-14 14:05:00|17943.18|17943.18|17943.77|17943.77|17950.81|17950.81|17940.59|17940.59|0
1594735800000|2020-07-14 14:10:00|17943.32|17943.32|17911.58|17911.58|17955.45|17955.45|17911.58|17911.58|0
1594736100000|2020-07-14 14:15:00|17908.74|17908.74|17909.62|17909.62|17918.89|17918.89|17894.84|17894.84|0
1594736400000|2020-07-14 14:20:00|17909.31|17909.31|17928.11|17928.11|17936.09|17936.09|17907.23|17907.23|0
1594736700000|2020-07-14 14:25:00|17927.71|17927.71|17933.71|17933.71|17940.41|17940.41|17922.55|17922.55|0
1594737000000|2020-07-14 14:30:00|17934.24|17934.24|17969.93|17969.93|17971.67|17971.67|17934.24|17934.24|0
1594737300000|2020-07-14 14:35:00|17968.1|17968.1|17934.77|17934.77|17968.1|17968.1|17934.77|17934.77|0
1594737600000|2020-07-14 14:40:00|17937.61|17937.61|17955.83|17955.83|17966.86|17966.86|17937.25|17937.25|0
1594737900000|2020-07-14 14:45:00|17955.93|17955.93|17962.94|17962.94|17965.42|17965.42|17945.32|17945.32|0
1594738200000|2020-07-14 14:50:00|17962.72|17962.72|17986.83|17986.83|17992.21|17992.21|17962.72|17962.72|0
1594738500000|2020-07-14 14:55:00|17987.29|17987.29|17964.35|17964.35|17987.75|17987.75|17962.14|17962.14|0
1594738800000|2020-07-14 15:00:00|17967.18|17967.18|17959.13|17959.13|17973.64|17973.64|17951.2|17951.2|0
1594739100000|2020-07-14 15:05:00|17958.86|17958.86|17942.44|17942.44|17958.86|17958.86|17929.54|17929.54|0
1594739400000|2020-07-14 15:10:00|17941.72|17941.72|17941.91|17941.91|17949.03|17949.03|17933.97|17933.97|0
1594739700000|2020-07-14 15:15:00|17942.19|17942.19|17935.14|17935.14|17947.14|17947.14|17924.79|17924.79|0
1594740000000|2020-07-14 15:20:00|17935.38|17935.38|17939.9|17939.9|17952.64|17952.64|17935.38|17935.38|0
1594740300000|2020-07-14 15:25:00|17942.73|17942.73|17958.16|17958.16|17962.41|17962.41|17937.85|17937.85|0
1594797300000|2020-07-15 07:15:00|18028.76|18028.76|18037.09|18037.09|18044.64|18044.64|18027.43|18027.43|0
1594797600000|2020-07-15 07:20:00|18036.18|18036.18|18027.22|18027.22|18036.96|18036.96|18020.62|18020.62|0
1594797900000|2020-07-15 07:25:00|18030.27|18030.27|18058.71|18058.71|18058.71|18058.71|18030.27|18030.27|0
1594798200000|2020-07-15 07:30:00|18056.57|18056.57|18067.9|18067.9|18078.6|18078.6|18056.57|18056.57|0
1594798500000|2020-07-15 07:35:00|18068.16|18068.16|18059.94|18059.94|18077.06|18077.06|18052.9|18052.9|0
1594798800000|2020-07-15 07:40:00|18054.27|18054.27|18073.45|18073.45|18091.47|18091.47|18054.27|18054.27|0
1594799100000|2020-07-15 07:45:00|18072.79|18072.79|18075.72|18075.72|18084.78|18084.78|18072.06|18072.06|0
1594799400000|2020-07-15 07:50:00|18066|18066|18087.22|18087.22|18090.37|18090.37|18066|18066|0
1594799700000|2020-07-15 07:55:00|18086.82|18086.82|18074.62|18074.62|18091.67|18091.67|18073.09|18073.09|0
1594800000000|2020-07-15 08:00:00|18073.83|18073.83|18051.84|18051.84|18074.55|18074.55|18037.34|18037.34|0
1594800300000|2020-07-15 08:05:00|18051.13|18051.13|18069.71|18069.71|18072.23|18072.23|18041.36|18041.36|0
1594800600000|2020-07-15 08:10:00|18068.8|18068.8|18063.22|18063.22|18071.45|18071.45|18054.6|18054.6|0
1594800900000|2020-07-15 08:15:00|18071.72|18071.72|18056.09|18056.09|18081.45|18081.45|18056.09|18056.09|0
1594801200000|2020-07-15 08:20:00|18055.18|18055.18|18031.55|18031.55|18069.56|18069.56|18031.55|18031.55|0
1594801500000|2020-07-15 08:25:00|18032.26|18032.26|18039.74|18039.74|18041.08|18041.08|18030.99|18030.99|0
1594801800000|2020-07-15 08:30:00|18041.17|18041.17|18044.87|18044.87|18056.88|18056.88|18041.17|18041.17|0
1594802100000|2020-07-15 08:35:00|18045.39|18045.39|18026.54|18026.54|18049.72|18049.72|18026.54|18026.54|0
1594802400000|2020-07-15 08:40:00|18026.33|18026.33|18013.49|18013.49|18026.33|18026.33|18013.49|18013.49|0
1594802700000|2020-07-15 08:45:00|18014.66|18014.66|18015.09|18015.09|18024.31|18024.31|18013.99|18013.99|0
1594803000000|2020-07-15 08:50:00|18015.9|18015.9|18022.65|18022.65|18024.06|18024.06|18008.34|18008.34|0
1594803300000|2020-07-15 08:55:00|18023.56|18023.56|18017.54|18017.54|18028.31|18028.31|18011.74|18011.74|0
1594803600000|2020-07-15 09:00:00|18019.38|18019.38|18030.8|18030.8|18036.54|18036.54|18019.38|18019.38|0
1594803900000|2020-07-15 09:05:00|18030.4|18030.4|18035.23|18035.23|18035.34|18035.34|18026.46|18026.46|0
1594804200000|2020-07-15 09:10:00|18038.06|18038.06|18063.51|18063.51|18066.34|18066.34|18036.09|18036.09|0
1594804500000|2020-07-15 09:15:00|18066.34|18066.34|18078.6|18078.6|18079.99|18079.99|18065.32|18065.32|0
1594804800000|2020-07-15 09:20:00|18078.86|18078.86|18094.39|18094.39|18094.39|18094.39|18077.24|18077.24|0
1594805100000|2020-07-15 09:25:00|18097.23|18097.23|18116.73|18116.73|18116.73|18116.73|18095.2|18095.2|0
1594805400000|2020-07-15 09:30:00|18117.54|18117.54|18121.72|18121.72|18131.36|18131.36|18115.71|18115.71|0
1594805700000|2020-07-15 09:35:00|18124.55|18124.55|18133.81|18133.81|18134.45|18134.45|18119.65|18119.65|0
1594806000000|2020-07-15 09:40:00|18133.1|18133.1|18129.27|18129.27|18138.83|18138.83|18127.27|18127.27|0
1594806300000|2020-07-15 09:45:00|18129.53|18129.53|18141.41|18141.41|18141.41|18141.41|18126.75|18126.75|0
1594806600000|2020-07-15 09:50:00|18141.13|18141.13|18144.8|18144.8|18148.68|18148.68|18131.07|18131.07|0
1594806900000|2020-07-15 09:55:00|18145.8|18145.8|18146.86|18146.86|18153.83|18153.83|18136.8|18136.8|0
1594807200000|2020-07-15 10:00:00|18148.81|18148.81|18147.92|18147.92|18161.57|18161.57|18147.92|18147.92|0
1594807500000|2020-07-15 10:05:00|18150.75|18150.75|18120.1|18120.1|18150.75|18150.75|18115.45|18115.45|0
1594807800000|2020-07-15 10:10:00|18121.92|18121.92|18171.89|18171.89|18174.6|18174.6|18121.92|18121.92|0
1594808100000|2020-07-15 10:15:00|18173.32|18173.32|18150.44|18150.44|18177.66|18177.66|18140.65|18140.65|0
1594808400000|2020-07-15 10:20:00|18150.34|18150.34|18146.25|18146.25|18154.08|18154.08|18139.5|18139.5|0
1594808700000|2020-07-15 10:25:00|18146.7|18146.7|18153.99|18153.99|18156.93|18156.93|18146.7|18146.7|0
1594809000000|2020-07-15 10:30:00|18154.4|18154.4|18156.12|18156.12|18167.05|18167.05|18149.64|18149.64|0
1594809300000|2020-07-15 10:35:00|18155.91|18155.91|18169.37|18169.37|18169.37|18169.37|18155.46|18155.46|0
1594809600000|2020-07-15 10:40:00|18169.11|18169.11|18172.24|18172.24|18177.62|18177.62|18164.8|18164.8|0
1594809900000|2020-07-15 10:45:00|18171.79|18171.79|18200.92|18200.92|18200.92|18200.92|18164.87|18164.87|0
1594810200000|2020-07-15 10:50:00|18201.18|18201.18|18216.66|18216.66|18229.59|18229.59|18201.18|18201.18|0
1594810500000|2020-07-15 10:55:00|18216.26|18216.26|18203.98|18203.98|18231.62|18231.62|18183.88|18183.88|0
1594810800000|2020-07-15 11:00:00|18205.68|18205.68|18191.51|18191.51|18205.68|18205.68|18182.3|18182.3|0
1594811100000|2020-07-15 11:05:00|18194.34|18194.34|18209.61|18209.61|18209.61|18209.61|18188.37|18188.37|0
1594811400000|2020-07-15 11:10:00|18209.87|18209.87|18200.18|18200.18|18209.87|18209.87|18188.14|18188.14|0
1594811700000|2020-07-15 11:15:00|18198.92|18198.92|18184.85|18184.85|18198.92|18198.92|18181.67|18181.67|0
1594812000000|2020-07-15 11:20:00|18188.21|18188.21|18206.18|18206.18|18215.61|18215.61|18187.54|18187.54|0
1594812300000|2020-07-15 11:25:00|18205.84|18205.84|18219.65|18219.65|18220.99|18220.99|18205.73|18205.73|0
1594812600000|2020-07-15 11:30:00|18222.5|18222.5|18218.98|18218.98|18223.59|18223.59|18210.77|18210.77|0
1594812900000|2020-07-15 11:35:00|18216.84|18216.84|18219.91|18219.91|18233.17|18233.17|18211.08|18211.08|0
1594813200000|2020-07-15 11:40:00|18220.36|18220.36|18236.81|18236.81|18237.32|18237.32|18217.78|18217.78|0
1594813500000|2020-07-15 11:45:00|18237.27|18237.27|18235.42|18235.42|18242.94|18242.94|18231.59|18231.59|0
1594813800000|2020-07-15 11:50:00|18235.53|18235.53|18230.55|18230.55|18239.14|18239.14|18224.22|18224.22|0
1594814100000|2020-07-15 11:55:00|18230.02|18230.02|18248.48|18248.48|18248.48|18248.48|18225.57|18225.57|0
1594814400000|2020-07-15 12:00:00|18248.88|18248.88|18249.53|18249.53|18255.51|18255.51|18240.46|18240.46|0
1594814700000|2020-07-15 12:05:00|18249.08|18249.08|18258.1|18258.1|18260.93|18260.93|18249.08|18249.08|0
1594815000000|2020-07-15 12:10:00|18256.67|18256.67|18261.23|18261.23|18268.75|18268.75|18256.67|18256.67|0
1594815300000|2020-07-15 12:15:00|18264.06|18264.06|18257.7|18257.7|18264.06|18264.06|18256.58|18256.58|0
1594815600000|2020-07-15 12:20:00|18256.99|18256.99|18247.63|18247.63|18256.99|18256.99|18247.53|18247.53|0
1594815900000|2020-07-15 12:25:00|18244.8|18244.8|18249.44|18249.44|18254.54|18254.54|18244.52|18244.52|0
1594816200000|2020-07-15 12:30:00|18251.82|18251.82|18231.66|18231.66|18252.64|18252.64|18229.4|18229.4|0
1594816500000|2020-07-15 12:35:00|18231.25|18231.25|18220.81|18220.81|18237.33|18237.33|18220.81|18220.81|0
1594816800000|2020-07-15 12:40:00|18226.48|18226.48|18217.56|18217.56|18226.48|18226.48|18214.96|18214.96|0
1594817100000|2020-07-15 12:45:00|18217.97|18217.97|18198.34|18198.34|18217.97|18217.97|18185.39|18185.39|0
1594817400000|2020-07-15 12:50:00|18204.01|18204.01|18196.77|18196.77|18209.95|18209.95|18196.77|18196.77|0
1594817700000|2020-07-15 12:55:00|18196.31|18196.31|18202.79|18202.79|18202.79|18202.79|18192.77|18192.77|0
1594818000000|2020-07-15 13:00:00|18203.07|18203.07|18186.19|18186.19|18207.41|18207.41|18186.07|18186.07|0
1594818300000|2020-07-15 13:05:00|18183.36|18183.36|18157|18157|18183.36|18183.36|18155.03|18155.03|0
1594818600000|2020-07-15 13:10:00|18156.74|18156.74|18147.36|18147.36|18177.84|18177.84|18143.56|18143.56|0
1594818900000|2020-07-15 13:15:00|18150.19|18150.19|18158.64|18158.64|18162.04|18162.04|18144.52|18144.52|0
1594819200000|2020-07-15 13:20:00|18157.47|18157.47|18173.06|18173.06|18175.89|18175.89|18154.64|18154.64|0
1594819500000|2020-07-15 13:25:00|18173.26|18173.26|18166.35|18166.35|18181.92|18181.92|18159.91|18159.91|0
1594819800000|2020-07-15 13:30:00|18169.18|18169.18|18173.83|18173.83|18179.35|18179.35|18156.55|18156.55|0
1594820100000|2020-07-15 13:35:00|18174.81|18174.81|18110.04|18110.04|18174.81|18174.81|18109.17|18109.17|0
1594820400000|2020-07-15 13:40:00|18109.63|18109.63|18128.31|18128.31|18130.59|18130.59|18101.22|18101.22|0
1594820700000|2020-07-15 13:45:00|18131.14|18131.14|18131.96|18131.96|18136.8|18136.8|18114.73|18114.73|0
1594821000000|2020-07-15 13:50:00|18137.63|18137.63|18119|18119|18142.66|18142.66|18115.42|18115.42|0
1594821300000|2020-07-15 13:55:00|18119.73|18119.73|18089.12|18089.12|18125.07|18125.07|18089.12|18089.12|0
1594821600000|2020-07-15 14:00:00|18089.58|18089.58|18116.17|18116.17|18116.96|18116.96|18088.57|18088.57|0
1594821900000|2020-07-15 14:05:00|18115.91|18115.91|18137.75|18137.75|18139.31|18139.31|18115.91|18115.91|0
1594822200000|2020-07-15 14:10:00|18138.56|18138.56|18151.02|18151.02|18160.21|18160.21|18137.43|18137.43|0
1594822500000|2020-07-15 14:15:00|18156.69|18156.69|18176.52|18176.52|18186.21|18186.21|18155.55|18155.55|0
1594822800000|2020-07-15 14:20:00|18176.8|18176.8|18181.29|18181.29|18181.85|18181.85|18175.6|18175.6|0
1594823100000|2020-07-15 14:25:00|18184.13|18184.13|18171.83|18171.83|18196.62|18196.62|18171.83|18171.83|0
1594823400000|2020-07-15 14:30:00|18171.93|18171.93|18175.57|18175.57|18177.64|18177.64|18159.13|18159.13|0
1594823700000|2020-07-15 14:35:00|18174.86|18174.86|18175.93|18175.93|18178.69|18178.69|18161.94|18161.94|0
1594824000000|2020-07-15 14:40:00|18178.77|18178.77|18193.68|18193.68|18193.68|18193.68|18176.01|18176.01|0
1594824300000|2020-07-15 14:45:00|18194.13|18194.13|18211.33|18211.33|18214.86|18214.86|18194.13|18194.13|0
1594824600000|2020-07-15 14:50:00|18211.59|18211.59|18208.9|18208.9|18223.19|18223.19|18208.9|18208.9|0
1594824900000|2020-07-15 14:55:00|18208.8|18208.8|18190.25|18190.25|18209|18209|18183.57|18183.57|0
1594825200000|2020-07-15 15:00:00|18190.51|18190.51|18182.67|18182.67|18196.56|18196.56|18181.8|18181.8|0
1594825500000|2020-07-15 15:05:00|18182.41|18182.41|18177.01|18177.01|18188.7|18188.7|18169.39|18169.39|0
1594825800000|2020-07-15 15:10:00|18177.29|18177.29|18188.55|18188.55|18190.13|18190.13|18177.29|18177.29|0
1594826100000|2020-07-15 15:15:00|18188.24|18188.24|18180.4|18180.4|18191.14|18191.14|18171.73|18171.73|0
1594826400000|2020-07-15 15:20:00|18177.57|18177.57|18160.34|18160.34|18179.01|18179.01|18145.46|18145.46|0
1594826700000|2020-07-15 15:25:00|18159.63|18159.63|18154.72|18154.72|18174.92|18174.92|18144.01|18144.01|0
1594883700000|2020-07-16 07:15:00|17998.62|17998.62|18071.75|18071.75|18072.47|18072.47|17998.62|17998.62|0
1594884000000|2020-07-16 07:20:00|18072.03|18072.03|18034.21|18034.21|18080.85|18080.85|18034.21|18034.21|0
1594884300000|2020-07-16 07:25:00|18033.95|18033.95|18013.83|18013.83|18043.41|18043.41|18010.26|18010.26|0
1594884600000|2020-07-16 07:30:00|18012.51|18012.51|17982.89|17982.89|18012.57|18012.57|17955.56|17955.56|0
1594884900000|2020-07-16 07:35:00|17981.98|17981.98|17938.72|17938.72|17982.46|17982.46|17938.72|17938.72|0
1594885200000|2020-07-16 07:40:00|17939.2|17939.2|17957.74|17957.74|17963.41|17963.41|17934.75|17934.75|0
1594885500000|2020-07-16 07:45:00|17954.91|17954.91|17962.95|17962.95|17967.7|17967.7|17935.18|17935.18|0
1594885800000|2020-07-16 07:50:00|17966.51|17966.51|17973.09|17973.09|17980.4|17980.4|17953.26|17953.26|0
1594886100000|2020-07-16 07:55:00|17972.57|17972.57|17954.47|17954.47|17989.58|17989.58|17946.55|17946.55|0
1594886400000|2020-07-16 08:00:00|17955.38|17955.38|17981.64|17981.64|17989.84|17989.84|17949.09|17949.09|0
1594886700000|2020-07-16 08:05:00|17981.75|17981.75|17953.1|17953.1|17982.17|17982.17|17953.1|17953.1|0
1594887000000|2020-07-16 08:10:00|17951.79|17951.79|17964.36|17964.36|17977.92|17977.92|17949.01|17949.01|0
1594887300000|2020-07-16 08:15:00|17965.08|17965.08|17953.7|17953.7|17965.08|17965.08|17946.74|17946.74|0
1594887600000|2020-07-16 08:20:00|17953.3|17953.3|17973.07|17973.07|17985.87|17985.87|17947.76|17947.76|0
1594887900000|2020-07-16 08:25:00|17973.6|17973.6|17987.58|17987.58|17992.24|17992.24|17973.6|17973.6|0
1594888200000|2020-07-16 08:30:00|17988.03|17988.03|18021.49|18021.49|18022.21|18022.21|17988.03|17988.03|0
1594888500000|2020-07-16 08:35:00|18018.66|18018.66|18047.22|18047.22|18047.22|18047.22|18018.66|18018.66|0
1594888800000|2020-07-16 08:40:00|18047.62|18047.62|18060.47|18060.47|18060.47|18060.47|18035.21|18035.21|0
1594889100000|2020-07-16 08:45:00|18060.19|18060.19|18060.88|18060.88|18061.74|18061.74|18049.06|18049.06|0
1594889400000|2020-07-16 08:50:00|18059.45|18059.45|18041.86|18041.86|18059.45|18059.45|18041.86|18041.86|0
1594889700000|2020-07-16 08:55:00|18042.37|18042.37|18052.35|18052.35|18052.35|18052.35|18040.62|18040.62|0
1594890000000|2020-07-16 09:00:00|18051.89|18051.89|18034.55|18034.55|18051.89|18051.89|18030.53|18030.53|0
1594890300000|2020-07-16 09:05:00|18031.72|18031.72|18012.72|18012.72|18031.72|18031.72|18010.1|18010.1|0
1594890600000|2020-07-16 09:10:00|18012.23|18012.23|18008.09|18008.09|18015.64|18015.64|18002.86|18002.86|0
1594890900000|2020-07-16 09:15:00|18007.18|18007.18|18024.98|18024.98|18028.14|18028.14|18007.18|18007.18|0
1594891200000|2020-07-16 09:20:00|18024.71|18024.71|18030.08|18030.08|18039.15|18039.15|18018.71|18018.71|0
1594891500000|2020-07-16 09:25:00|18030.54|18030.54|18047.35|18047.35|18047.55|18047.55|18029.51|18029.51|0
1594891800000|2020-07-16 09:30:00|18047.94|18047.94|18069.58|18069.58|18072.89|18072.89|18047.94|18047.94|0
1594892100000|2020-07-16 09:35:00|18069.06|18069.06|18088.97|18088.97|18089.93|18089.93|18068.5|18068.5|0
1594892400000|2020-07-16 09:40:00|18090.99|18090.99|18092.33|18092.33|18104.99|18104.99|18089.39|18089.39|0
1594892700000|2020-07-16 09:45:00|18091.49|18091.49|18089.95|18089.95|18093.74|18093.74|18079.71|18079.71|0
1594893000000|2020-07-16 09:50:00|18090.66|18090.66|18091.92|18091.92|18096.86|18096.86|18088.35|18088.35|0
1594893300000|2020-07-16 09:55:00|18096.91|18096.91|18104.25|18104.25|18107.41|18107.41|18096.91|18096.91|0
1594893600000|2020-07-16 10:00:00|18103.03|18103.03|18117.98|18117.98|18117.98|18117.98|18101.54|18101.54|0
1594893900000|2020-07-16 10:05:00|18118.22|18118.22|18118.14|18118.14|18119.57|18119.57|18113.09|18113.09|0
1594894200000|2020-07-16 10:10:00|18120.97|18120.97|18138.92|18138.92|18148.6|18148.6|18120.97|18120.97|0
1594894500000|2020-07-16 10:15:00|18138.65|18138.65|18118.47|18118.47|18146.11|18146.11|18116.57|18116.57|0
1594894800000|2020-07-16 10:20:00|18118.07|18118.07|18096.49|18096.49|18118.07|18118.07|18095.59|18095.59|0
1594895100000|2020-07-16 10:25:00|18099.33|18099.33|18108.68|18108.68|18112.35|18112.35|18098.24|18098.24|0
1594895400000|2020-07-16 10:30:00|18108.15|18108.15|18119.34|18119.34|18122.63|18122.63|18093.3|18093.3|0
1594895700000|2020-07-16 10:35:00|18118.89|18118.89|18135.71|18135.71|18137.14|18137.14|18110.26|18110.26|0
1594896000000|2020-07-16 10:40:00|18134.92|18134.92|18126.5|18126.5|18135.19|18135.19|18123.61|18123.61|0
1594896300000|2020-07-16 10:45:00|18126.77|18126.77|18129.78|18129.78|18138.11|18138.11|18126.32|18126.32|0
1594896600000|2020-07-16 10:50:00|18129.77|18129.77|18127.19|18127.19|18138.23|18138.23|18125.47|18125.47|0
1594896900000|2020-07-16 10:55:00|18127.47|18127.47|18132.06|18132.06|18132.06|18132.06|18119.18|18119.18|0
1594897200000|2020-07-16 11:00:00|18133.06|18133.06|18150.35|18150.35|18150.35|18150.35|18129.92|18129.92|0
1594897500000|2020-07-16 11:05:00|18149.83|18149.83|18151.74|18151.74|18154.1|18154.1|18130.22|18130.22|0
1594897800000|2020-07-16 11:10:00|18150.31|18150.31|18150.34|18150.34|18159.3|18159.3|18144.91|18144.91|0
1594898100000|2020-07-16 11:15:00|18149.95|18149.95|18155.4|18155.4|18156.25|18156.25|18144.28|18144.28|0
1594898400000|2020-07-16 11:20:00|18149.73|18149.73|18126.78|18126.78|18149.92|18149.92|18126.78|18126.78|0
1594898700000|2020-07-16 11:25:00|18128|18128|18141.7|18141.7|18141.7|18141.7|18123.05|18123.05|0
1594899000000|2020-07-16 11:30:00|18142.53|18142.53|18173.6|18173.6|18174.13|18174.13|18140.76|18140.76|0
1594899300000|2020-07-16 11:35:00|18175.78|18175.78|18163.36|18163.36|18175.78|18175.78|18161.25|18161.25|0
1594899600000|2020-07-16 11:40:00|18163.77|18163.77|18157.93|18157.93|18176.05|18176.05|18157.93|18157.93|0
1594899900000|2020-07-16 11:45:00|18160.77|18160.77|18170.95|18170.95|18174.83|18174.83|18158.94|18158.94|0
1594900200000|2020-07-16 11:50:00|18170.75|18170.75|18170.46|18170.46|18184|18184|18167.51|18167.51|0
1594900500000|2020-07-16 11:55:00|18169.9|18169.9|18156.21|18156.21|18170.74|18170.74|18155.49|18155.49|0
1594900800000|2020-07-16 12:00:00|18153.37|18153.37|18153.16|18153.16|18155.86|18155.86|18143.71|18143.71|0
1594901100000|2020-07-16 12:05:00|18153.57|18153.57|18159.38|18159.38|18159.38|18159.38|18147.45|18147.45|0
1594901400000|2020-07-16 12:10:00|18159.9|18159.9|18166.97|18166.97|18170.07|18170.07|18156.27|18156.27|0
1594901700000|2020-07-16 12:15:00|18167.5|18167.5|18181.28|18181.28|18181.8|18181.8|18166.92|18166.92|0
1594902000000|2020-07-16 12:20:00|18175.61|18175.61|18163.96|18163.96|18175.61|18175.61|18158.63|18158.63|0
1594902300000|2020-07-16 12:25:00|18164.75|18164.75|18167.74|18167.74|18167.74|18167.74|18161.69|18161.69|0
1594902600000|2020-07-16 12:30:00|18168|18168|18152.61|18152.61|18168.11|18168.11|18151.18|18151.18|0
1594902900000|2020-07-16 12:35:00|18153.17|18153.17|18122.24|18122.24|18158.84|18158.84|18122.24|18122.24|0
1594903200000|2020-07-16 12:40:00|18122.65|18122.65|18127.13|18127.13|18129.25|18129.25|18121.54|18121.54|0
1594903500000|2020-07-16 12:45:00|18126.67|18126.67|18116.46|18116.46|18126.67|18126.67|18107.54|18107.54|0
1594903800000|2020-07-16 12:50:00|18122.13|18122.13|18129.37|18129.37|18131.42|18131.42|18118.56|18118.56|0
1594904100000|2020-07-16 12:55:00|18129.67|18129.67|18136.61|18136.61|18139.48|18139.48|18126.37|18126.37|0
1594904400000|2020-07-16 13:00:00|18135.78|18135.78|18147.34|18147.34|18159.38|18159.38|18133.59|18133.59|0
1594904700000|2020-07-16 13:05:00|18148.25|18148.25|18144.62|18144.62|18155.29|18155.29|18139.91|18139.91|0
1594905000000|2020-07-16 13:10:00|18144.17|18144.17|18145.57|18145.57|18152.8|18152.8|18141.72|18141.72|0
1594905300000|2020-07-16 13:15:00|18146.39|18146.39|18157.51|18157.51|18163.64|18163.64|18143.74|18143.74|0
1594905600000|2020-07-16 13:20:00|18156.8|18156.8|18154.53|18154.53|18156.8|18156.8|18146.39|18146.39|0
1594905900000|2020-07-16 13:25:00|18151.69|18151.69|18153.1|18153.1|18153.1|18153.1|18140.7|18140.7|0
1594906200000|2020-07-16 13:30:00|18152.86|18152.86|18137.84|18137.84|18167.17|18167.17|18136.32|18136.32|0
1594906500000|2020-07-16 13:35:00|18138.09|18138.09|18149.79|18149.79|18154|18154|18135.66|18135.66|0
1594906800000|2020-07-16 13:40:00|18152.04|18152.04|18182.92|18182.92|18185.34|18185.34|18150.74|18150.74|0
1594907100000|2020-07-16 13:45:00|18182.66|18182.66|18169.2|18169.2|18182.66|18182.66|18160.1|18160.1|0
1594907400000|2020-07-16 13:50:00|18168.48|18168.48|18176.95|18176.95|18184.36|18184.36|18161.5|18161.5|0
1594907700000|2020-07-16 13:55:00|18177.17|18177.17|18180.95|18180.95|18186.99|18186.99|18168.02|18168.02|0
1594908000000|2020-07-16 14:00:00|18180.24|18180.24|18173|18173|18183.98|18183.98|18163.69|18163.69|0
1594908300000|2020-07-16 14:05:00|18172.29|18172.29|18153.81|18153.81|18172.29|18172.29|18150.18|18150.18|0
1594908600000|2020-07-16 14:10:00|18156.64|18156.64|18160.37|18160.37|18160.37|18160.37|18147.21|18147.21|0
1594908900000|2020-07-16 14:15:00|18160.63|18160.63|18154.14|18154.14|18160.63|18160.63|18150.32|18150.32|0
1594909200000|2020-07-16 14:20:00|18152.93|18152.93|18174.82|18174.82|18177.17|18177.17|18151.12|18151.12|0
1594909500000|2020-07-16 14:25:00|18175.06|18175.06|18179.94|18179.94|18183.47|18183.47|18162.01|18162.01|0
1594909800000|2020-07-16 14:30:00|18179.7|18179.7|18203.18|18203.18|18203.18|18203.18|18179.24|18179.24|0
1594910100000|2020-07-16 14:35:00|18204.6|18204.6|18197.43|18197.43|18207.95|18207.95|18194.14|18194.14|0
1594910400000|2020-07-16 14:40:00|18196.71|18196.71|18193.25|18193.25|18209.48|18209.48|18192.6|18192.6|0
1594910700000|2020-07-16 14:45:00|18190.41|18190.41|18192.47|18192.47|18195.96|18195.96|18188.73|18188.73|0
1594911000000|2020-07-16 14:50:00|18192.73|18192.73|18179.23|18179.23|18192.73|18192.73|18175.38|18175.38|0
1594911300000|2020-07-16 14:55:00|18179.94|18179.94|18161.27|18161.27|18181.06|18181.06|18156.54|18156.54|0
1594911600000|2020-07-16 15:00:00|18161.67|18161.67|18154.25|18154.25|18165.05|18165.05|18145.43|18145.43|0
1594911900000|2020-07-16 15:05:00|18151.42|18151.42|18131.93|18131.93|18151.42|18151.42|18127.42|18127.42|0
1594912200000|2020-07-16 15:10:00|18132.34|18132.34|18144.03|18144.03|18144.44|18144.44|18132.34|18132.34|0
1594912500000|2020-07-16 15:15:00|18144.44|18144.44|18151.44|18151.44|18154.4|18154.4|18144.44|18144.44|0
1594912800000|2020-07-16 15:20:00|18151.9|18151.9|18154.14|18154.14|18162.66|18162.66|18151.63|18151.63|0
1594913100000|2020-07-16 15:25:00|18156.97|18156.97|18122.58|18122.58|18163.81|18163.81|18111.24|18111.24|0
1594970100000|2020-07-17 07:15:00|18154.2|18154.2|18161.42|18161.42|18163.31|18163.31|18141.71|18141.71|0
1594970400000|2020-07-17 07:20:00|18161.95|18161.95|18138.78|18138.78|18169.06|18169.06|18133.82|18133.82|0
1594970700000|2020-07-17 07:25:00|18137.18|18137.18|18126.34|18126.34|18155.77|18155.77|18125.13|18125.13|0
1594971000000|2020-07-17 07:30:00|18125.82|18125.82|18141.21|18141.21|18141.21|18141.21|18122.49|18122.49|0
1594971300000|2020-07-17 07:35:00|18143.69|18143.69|18168.81|18168.81|18175.05|18175.05|18133.66|18133.66|0
1594971600000|2020-07-17 07:40:00|18171.64|18171.64|18156.91|18156.91|18176.04|18176.04|18149.44|18149.44|0
1594971900000|2020-07-17 07:45:00|18156.13|18156.13|18110.14|18110.14|18156.13|18156.13|18110.14|18110.14|0
1594972200000|2020-07-17 07:50:00|18109.31|18109.31|18121.29|18121.29|18124.13|18124.13|18089.47|18089.47|0
1594972500000|2020-07-17 07:55:00|18117.84|18117.84|18115.09|18115.09|18132.31|18132.31|18110.4|18110.4|0
1594972800000|2020-07-17 08:00:00|18114.63|18114.63|18101.39|18101.39|18114.8|18114.8|18096.17|18096.17|0
1594973100000|2020-07-17 08:05:00|18104.22|18104.22|18110.73|18110.73|18115.49|18115.49|18096.91|18096.91|0
1594973400000|2020-07-17 08:10:00|18108.45|18108.45|18121.44|18121.44|18128.2|18128.2|18107.79|18107.79|0
1594973700000|2020-07-17 08:15:00|18121.89|18121.89|18099.84|18099.84|18125.44|18125.44|18099.29|18099.29|0
1594974000000|2020-07-17 08:20:00|18101.06|18101.06|18107.94|18107.94|18112.33|18112.33|18098.47|18098.47|0
1594974300000|2020-07-17 08:25:00|18107.67|18107.67|18110.74|18110.74|18113.67|18113.67|18107.67|18107.67|0
1594974600000|2020-07-17 08:30:00|18107.91|18107.91|18124.66|18124.66|18125.62|18125.62|18105.33|18105.33|0
1594974900000|2020-07-17 08:35:00|18121.83|18121.83|18125.63|18125.63|18132.23|18132.23|18119.33|18119.33|0
1594975200000|2020-07-17 08:40:00|18119.96|18119.96|18120.39|18120.39|18121.83|18121.83|18116.17|18116.17|0
1594975500000|2020-07-17 08:45:00|18119.94|18119.94|18123.14|18123.14|18127.48|18127.48|18113.94|18113.94|0
1594975800000|2020-07-17 08:50:00|18122.35|18122.35|18126.77|18126.77|18128.74|18128.74|18113.98|18113.98|0
1594976100000|2020-07-17 08:55:00|18127.48|18127.48|18114.73|18114.73|18129.89|18129.89|18113.74|18113.74|0
1594976400000|2020-07-17 09:00:00|18114|18114|18083.82|18083.82|18114|18114|18080.95|18080.95|0
1594976700000|2020-07-17 09:05:00|18083.26|18083.26|18066.33|18066.33|18084.56|18084.56|18065.75|18065.75|0
1594977000000|2020-07-17 09:10:00|18066.92|18066.92|18067.72|18067.72|18068.97|18068.97|18065.98|18065.98|0
1594977300000|2020-07-17 09:15:00|18069.99|18069.99|18130.44|18130.44|18139.24|18139.24|18067.01|18067.01|0
1594977600000|2020-07-17 09:20:00|18130.85|18130.85|18138.97|18138.97|18144.8|18144.8|18120.32|18120.32|0
1594977900000|2020-07-17 09:25:00|18138.01|18138.01|18144.31|18144.31|18145.01|18145.01|18131.17|18131.17|0
1594978200000|2020-07-17 09:30:00|18144.05|18144.05|18145.88|18145.88|18151.76|18151.76|18136.48|18136.48|0
1594978500000|2020-07-17 09:35:00|18146.59|18146.59|18170.6|18170.6|18170.6|18170.6|18146.59|18146.59|0
1594978800000|2020-07-17 09:40:00|18170.34|18170.34|18184.37|18184.37|18190.33|18190.33|18169.43|18169.43|0
1594979100000|2020-07-17 09:45:00|18183.46|18183.46|18186.24|18186.24|18196.69|18196.69|18180.43|18180.43|0
1594979400000|2020-07-17 09:50:00|18185.34|18185.34|18177.4|18177.4|18189.08|18189.08|18174.99|18174.99|0
1594979700000|2020-07-17 09:55:00|18176.94|18176.94|18169.88|18169.88|18176.94|18176.94|18164.27|18164.27|0
1594980000000|2020-07-17 10:00:00|18167.05|18167.05|18140.82|18140.82|18167.05|18167.05|18140.82|18140.82|0
1594980300000|2020-07-17 10:05:00|18141.08|18141.08|18140.3|18140.3|18144.9|18144.9|18134.02|18134.02|0
1594980600000|2020-07-17 10:10:00|18137.47|18137.47|18119.25|18119.25|18143.66|18143.66|18119.25|18119.25|0
1594980900000|2020-07-17 10:15:00|18119.7|18119.7|18121.66|18121.66|18127.86|18127.86|18114.59|18114.59|0
1594981200000|2020-07-17 10:20:00|18121.92|18121.92|18132.38|18132.38|18132.38|18132.38|18119.79|18119.79|0
1594981500000|2020-07-17 10:25:00|18132.84|18132.84|18123.11|18123.11|18138.8|18138.8|18122.48|18122.48|0
1594981800000|2020-07-17 10:30:00|18123.64|18123.64|18137.47|18137.47|18137.47|18137.47|18121.54|18121.54|0
1594982100000|2020-07-17 10:35:00|18137.72|18137.72|18128.41|18128.41|18146.62|18146.62|18128.41|18128.41|0
1594982400000|2020-07-17 10:40:00|18127.62|18127.62|18141.93|18141.93|18141.93|18141.93|18127.62|18127.62|0
1594982700000|2020-07-17 10:45:00|18139.1|18139.1|18118.35|18118.35|18141.93|18141.93|18118.35|18118.35|0
1594983000000|2020-07-17 10:50:00|18118.75|18118.75|18103.47|18103.47|18118.94|18118.94|18103.37|18103.37|0
1594983300000|2020-07-17 10:55:00|18102.76|18102.76|18105.73|18105.73|18106.45|18106.45|18100.25|18100.25|0
1594983600000|2020-07-17 11:00:00|18094.4|18094.4|18096.99|18096.99|18104.08|18104.08|18093.01|18093.01|0
1594983900000|2020-07-17 11:05:00|18099.83|18099.83|18110.14|18110.14|18110.64|18110.64|18097.72|18097.72|0
1594984200000|2020-07-17 11:10:00|18111.45|18111.45|18112.52|18112.52|18112.52|18112.52|18106.69|18106.69|0
1594984500000|2020-07-17 11:15:00|18115.35|18115.35|18117.67|18117.67|18121.69|18121.69|18115.35|18115.35|0
1594984800000|2020-07-17 11:20:00|18120.5|18120.5|18120.67|18120.67|18120.91|18120.91|18116.17|18116.17|0
1594985100000|2020-07-17 11:25:00|18120.4|18120.4|18126.51|18126.51|18131.5|18131.5|18120.4|18120.4|0
1594985400000|2020-07-17 11:30:00|18126.31|18126.31|18132.21|18132.21|18132.76|18132.76|18126.31|18126.31|0
1594985700000|2020-07-17 11:35:00|18132.62|18132.62|18132.37|18132.37|18139.16|18139.16|18127.94|18127.94|0
1594986000000|2020-07-17 11:40:00|18131.66|18131.66|18130.43|18130.43|18132.07|18132.07|18126.69|18126.69|0
1594986300000|2020-07-17 11:45:00|18130.21|18130.21|18121.57|18121.57|18130.69|18130.69|18121.46|18121.46|0
1594986600000|2020-07-17 11:50:00|18124.4|18124.4|18129.44|18129.44|18129.44|18129.44|18119.81|18119.81|0
1594986900000|2020-07-17 11:55:00|18129.89|18129.89|18132.87|18132.87|18133.89|18133.89|18126.39|18126.39|0
1594987200000|2020-07-17 12:00:00|18130.04|18130.04|18145.83|18145.83|18145.83|18145.83|18126.67|18126.67|0
1594987500000|2020-07-17 12:05:00|18146.03|18146.03|18147.19|18147.19|18148.35|18148.35|18142.47|18142.47|0
1594987800000|2020-07-17 12:10:00|18150.02|18150.02|18171.02|18171.02|18171.02|18171.02|18144.35|18144.35|0
1594988100000|2020-07-17 12:15:00|18170.92|18170.92|18172.66|18172.66|18175.34|18175.34|18168.79|18168.79|0
1594988400000|2020-07-17 12:20:00|18171.94|18171.94|18149.15|18149.15|18174.51|18174.51|18147.65|18147.65|0
1594988700000|2020-07-17 12:25:00|18149.86|18149.86|18152.74|18152.74|18155.21|18155.21|18145.22|18145.22|0
1594989000000|2020-07-17 12:30:00|18152.29|18152.29|18148.3|18148.3|18152.84|18152.84|18145.97|18145.97|0
1594989300000|2020-07-17 12:35:00|18147.59|18147.59|18152.22|18152.22|18162.42|18162.42|18147.04|18147.04|0
1594989600000|2020-07-17 12:40:00|18151.76|18151.76|18145.24|18145.24|18158.42|18158.42|18145.24|18145.24|0
1594989900000|2020-07-17 12:45:00|18143.81|18143.81|18143.34|18143.34|18145.53|18145.53|18137.67|18137.67|0
1594990200000|2020-07-17 12:50:00|18144.05|18144.05|18139|18139|18153.65|18153.65|18138.18|18138.18|0
1594990500000|2020-07-17 12:55:00|18139.4|18139.4|18136.6|18136.6|18150.71|18150.71|18131.34|18131.34|0
1594990800000|2020-07-17 13:00:00|18136.84|18136.84|18140.45|18140.45|18140.45|18140.45|18125.2|18125.2|0
1594991100000|2020-07-17 13:05:00|18140.67|18140.67|18116.36|18116.36|18140.67|18140.67|18116.36|18116.36|0
1594991400000|2020-07-17 13:10:00|18116.77|18116.77|18121.11|18121.11|18127.12|18127.12|18116.77|18116.77|0
1594991700000|2020-07-17 13:15:00|18121.67|18121.67|18118.14|18118.14|18125.25|18125.25|18115.44|18115.44|0
1594992000000|2020-07-17 13:20:00|18117.88|18117.88|18121.71|18121.71|18125.53|18125.53|18117.88|18117.88|0
1594992300000|2020-07-17 13:25:00|18130.21|18130.21|18133.75|18133.75|18146.24|18146.24|18127.38|18127.38|0
1594992600000|2020-07-17 13:30:00|18134.47|18134.47|18114.48|18114.48|18137.3|18137.3|18109.31|18109.31|0
1594992900000|2020-07-17 13:35:00|18114.58|18114.58|18111.7|18111.7|18118.44|18118.44|18105.79|18105.79|0
1594993200000|2020-07-17 13:40:00|18110.3|18110.3|18091.98|18091.98|18110.34|18110.34|18090.41|18090.41|0
1594993500000|2020-07-17 13:45:00|18092.37|18092.37|18081.55|18081.55|18098.53|18098.53|18075.59|18075.59|0
1594993800000|2020-07-17 13:50:00|18081.45|18081.45|18078.04|18078.04|18086.03|18086.03|18078.04|18078.04|0
1594994100000|2020-07-17 13:55:00|18077.78|18077.78|18064.67|18064.67|18083.45|18083.45|18062.63|18062.63|0
1594994400000|2020-07-17 14:00:00|18064.26|18064.26|18083.45|18083.45|18084.25|18084.25|18059.57|18059.57|0
1594994700000|2020-07-17 14:05:00|18083.71|18083.71|18066.43|18066.43|18090.16|18090.16|18066.43|18066.43|0
1594995000000|2020-07-17 14:10:00|18066.84|18066.84|18102.97|18102.97|18102.97|18102.97|18063.15|18063.15|0
1594995300000|2020-07-17 14:15:00|18103.22|18103.22|18149.45|18149.45|18150.16|18150.16|18103.22|18103.22|0
1594995600000|2020-07-17 14:20:00|18150.88|18150.88|18123.51|18123.51|18152.5|18152.5|18123.23|18123.23|0
1594995900000|2020-07-17 14:25:00|18123.06|18123.06|18129.23|18129.23|18132.59|18132.59|18112.55|18112.55|0
1594996200000|2020-07-17 14:30:00|18128.97|18128.97|18140.53|18140.53|18147.91|18147.91|18118.79|18118.79|0
1594996500000|2020-07-17 14:35:00|18141.24|18141.24|18172.96|18172.96|18174.36|18174.36|18138.49|18138.49|0
1594996800000|2020-07-17 14:40:00|18173.49|18173.49|18145.84|18145.84|18174.66|18174.66|18145.54|18145.54|0
1594997100000|2020-07-17 14:45:00|18146.1|18146.1|18139.66|18139.66|18151.78|18151.78|18139.2|18139.2|0
1594997400000|2020-07-17 14:50:00|18139.93|18139.93|18154.47|18154.47|18154.47|18154.47|18138.9|18138.9|0
1594997700000|2020-07-17 14:55:00|18154.2|18154.2|18169.34|18169.34|18175.2|18175.2|18152.48|18152.48|0
1594998000000|2020-07-17 15:00:00|18169.74|18169.74|18175.18|18175.18|18179.41|18179.41|18169.74|18169.74|0
1594998300000|2020-07-17 15:05:00|18172.35|18172.35|18173.4|18173.4|18181.47|18181.47|18166.16|18166.16|0
1594998600000|2020-07-17 15:10:00|18172.69|18172.69|18174.73|18174.73|18175.03|18175.03|18162.73|18162.73|0
1594998900000|2020-07-17 15:15:00|18175.13|18175.13|18160.38|18160.38|18178.47|18178.47|18155.23|18155.23|0
1594999200000|2020-07-17 15:20:00|18160.94|18160.94|18172.34|18172.34|18172.94|18172.94|18160.66|18160.66|0
1594999500000|2020-07-17 15:25:00|18172.75|18172.75|18173.87|18173.87|18179.08|18179.08|18163.99|18163.99|0
1595229300000|2020-07-20 07:15:00|18151.29|18151.29|18131.8|18131.8|18158.89|18158.89|18125.99|18125.99|0
1595229600000|2020-07-20 07:20:00|18143.13|18143.13|18123.38|18123.38|18149.25|18149.25|18122.32|18122.32|0
1595229900000|2020-07-20 07:25:00|18123.13|18123.13|18136.76|18136.76|18136.76|18136.76|18100.88|18100.88|0
1595230200000|2020-07-20 07:30:00|18133.92|18133.92|18149.72|18149.72|18155.07|18155.07|18127.72|18127.72|0
1595230500000|2020-07-20 07:35:00|18150.13|18150.13|18156.7|18156.7|18167.5|18167.5|18149.17|18149.17|0
1595230800000|2020-07-20 07:40:00|18156.45|18156.45|18166.71|18166.71|18170.05|18170.05|18156.05|18156.05|0
1595231100000|2020-07-20 07:45:00|18167.45|18167.45|18167.86|18167.86|18176.13|18176.13|18163.66|18163.66|0
1595231400000|2020-07-20 07:50:00|18167.56|18167.56|18184.99|18184.99|18197.26|18197.26|18167.56|18167.56|0
1595231700000|2020-07-20 07:55:00|18184.18|18184.18|18197.37|18197.37|18205.72|18205.72|18183.68|18183.68|0
1595232000000|2020-07-20 08:00:00|18197.1|18197.1|18206.23|18206.23|18212.05|18212.05|18197.1|18197.1|0
1595232300000|2020-07-20 08:05:00|18207.65|18207.65|18188.27|18188.27|18208.46|18208.46|18187.41|18187.41|0
1595232600000|2020-07-20 08:10:00|18188.52|18188.52|18184.85|18184.85|18189.23|18189.23|18176.61|18176.61|0
1595232900000|2020-07-20 08:15:00|18190.52|18190.52|18220.17|18220.17|18222.93|18222.93|18189.47|18189.47|0
1595233200000|2020-07-20 08:20:00|18220.58|18220.58|18238.07|18238.07|18243.18|18243.18|18217.27|18217.27|0
1595233500000|2020-07-20 08:25:00|18237.21|18237.21|18241.44|18241.44|18245.21|18245.21|18232.86|18232.86|0
1595233800000|2020-07-20 08:30:00|18242.25|18242.25|18268.26|18268.26|18268.26|18268.26|18235.22|18235.22|0
1595234100000|2020-07-20 08:35:00|18271.1|18271.1|18286.82|18286.82|18286.84|18286.84|18265.43|18265.43|0
1595234400000|2020-07-20 08:40:00|18287.28|18287.28|18329.28|18329.28|18343.48|18343.48|18286.27|18286.27|0
1595234700000|2020-07-20 08:45:00|18330.1|18330.1|18323.74|18323.74|18349.89|18349.89|18320.62|18320.62|0
1595235000000|2020-07-20 08:50:00|18323.28|18323.28|18312.92|18312.92|18325.1|18325.1|18304.42|18304.42|0
1595235300000|2020-07-20 08:55:00|18315.76|18315.76|18318.29|18318.29|18318.29|18318.29|18303.2|18303.2|0
1595235600000|2020-07-20 09:00:00|18318.81|18318.81|18313.66|18313.66|18339.07|18339.07|18313.66|18313.66|0
1595235900000|2020-07-20 09:05:00|18312.75|18312.75|18323.55|18323.55|18323.82|18323.82|18307.07|18307.07|0
1595236200000|2020-07-20 09:10:00|18323.95|18323.95|18355.62|18355.62|18358.24|18358.24|18323.95|18323.95|0
1595236500000|2020-07-20 09:15:00|18355.72|18355.72|18331.17|18331.17|18356.98|18356.98|18330.71|18330.71|0
1595236800000|2020-07-20 09:20:00|18331.47|18331.47|18331.42|18331.42|18335.33|18335.33|18327.97|18327.97|0
1595237100000|2020-07-20 09:25:00|18331.83|18331.83|18317.14|18317.14|18331.83|18331.83|18316.47|18316.47|0
1595237400000|2020-07-20 09:30:00|18316.74|18316.74|18308.51|18308.51|18318.93|18318.93|18303.38|18303.38|0
1595237700000|2020-07-20 09:35:00|18309.49|18309.49|18330.49|18330.49|18330.49|18330.49|18306.63|18306.63|0
1595238000000|2020-07-20 09:40:00|18330.04|18330.04|18337.46|18337.46|18347.99|18347.99|18325.75|18325.75|0
1595238300000|2020-07-20 09:45:00|18337.01|18337.01|18326.97|18326.97|18337.01|18337.01|18321.72|18321.72|0
1595238600000|2020-07-20 09:50:00|18327.38|18327.38|18332.11|18332.11|18336.95|18336.95|18322.87|18322.87|0
1595238900000|2020-07-20 09:55:00|18332.6|18332.6|18322.18|18322.18|18336.95|18336.95|18322.18|18322.18|0
1595239200000|2020-07-20 10:00:00|18322.58|18322.58|18330.01|18330.01|18332.13|18332.13|18319.86|18319.86|0
1595239500000|2020-07-20 10:05:00|18330.92|18330.92|18317.13|18317.13|18333.76|18333.76|18313.47|18313.47|0
1595239800000|2020-07-20 10:10:00|18317.23|18317.23|18324.7|18324.7|18329.77|18329.77|18315.4|18315.4|0
1595240100000|2020-07-20 10:15:00|18321.87|18321.87|18299.74|18299.74|18323.36|18323.36|18298.93|18298.93|0
1595240400000|2020-07-20 10:20:00|18300.2|18300.2|18307.17|18307.17|18312.5|18312.5|18300.2|18300.2|0
1595240700000|2020-07-20 10:25:00|18307.91|18307.91|18294.31|18294.31|18311.45|18311.45|18293.86|18293.86|0
1595241000000|2020-07-20 10:30:00|18294.05|18294.05|18286.52|18286.52|18294.68|18294.68|18283.36|18283.36|0
1595241300000|2020-07-20 10:35:00|18286.93|18286.93|18293.65|18293.65|18294.77|18294.77|18282.85|18282.85|0
1595241600000|2020-07-20 10:40:00|18296.48|18296.48|18305.9|18305.9|18305.9|18305.9|18294.85|18294.85|0
1595241900000|2020-07-20 10:45:00|18305.12|18305.12|18303.09|18303.09|18309.26|18309.26|18301.85|18301.85|0
1595242200000|2020-07-20 10:50:00|18302.83|18302.83|18288.01|18288.01|18303.28|18303.28|18288.01|18288.01|0
1595242500000|2020-07-20 10:55:00|18288.27|18288.27|18294.43|18294.43|18295.41|18295.41|18282.6|18282.6|0
1595242800000|2020-07-20 11:00:00|18293.43|18293.43|18303.39|18303.39|18310.57|18310.57|18292.8|18292.8|0
1595243100000|2020-07-20 11:05:00|18303.28|18303.28|18297.11|18297.11|18307.03|18307.03|18297.11|18297.11|0
1595243400000|2020-07-20 11:10:00|18296.4|18296.4|18296.25|18296.25|18305.36|18305.36|18293.77|18293.77|0
1595243700000|2020-07-20 11:15:00|18301.92|18301.92|18297.69|18297.69|18301.92|18301.92|18287.55|18287.55|0
1595244000000|2020-07-20 11:20:00|18294.85|18294.85|18300.98|18300.98|18302.94|18302.94|18289.75|18289.75|0
1595244300000|2020-07-20 11:25:00|18301.69|18301.69|18293.95|18293.95|18301.69|18301.69|18292.07|18292.07|0
1595244600000|2020-07-20 11:30:00|18293.67|18293.67|18276.65|18276.65|18294.73|18294.73|18273.55|18273.55|0
1595244900000|2020-07-20 11:35:00|18276.89|18276.89|18271.99|18271.99|18283.03|18283.03|18271.99|18271.99|0
1595245200000|2020-07-20 11:40:00|18271.28|18271.28|18272.08|18272.08|18277.47|18277.47|18265.74|18265.74|0
1595245500000|2020-07-20 11:45:00|18272.99|18272.99|18273.04|18273.04|18278.72|18278.72|18265.74|18265.74|0
1595245800000|2020-07-20 11:50:00|18273.15|18273.15|18276.46|18276.46|18277.76|18277.76|18268.79|18268.79|0
1595246100000|2020-07-20 11:55:00|18276.06|18276.06|18272.71|18272.71|18277.02|18277.02|18268.86|18268.86|0
1595246400000|2020-07-20 12:00:00|18272.19|18272.19|18260.8|18260.8|18280.76|18280.76|18259.61|18259.61|0
1595246700000|2020-07-20 12:05:00|18260.57|18260.57|18257.61|18257.61|18267.53|18267.53|18248.3|18248.3|0
1595247000000|2020-07-20 12:10:00|18258.52|18258.52|18257.97|18257.97|18259.12|18259.12|18251.24|18251.24|0
1595247300000|2020-07-20 12:15:00|18256.81|18256.81|18263.31|18263.31|18263.31|18263.31|18254.3|18254.3|0
1595247600000|2020-07-20 12:20:00|18263.72|18263.72|18261.38|18261.38|18268.17|18268.17|18259.3|18259.3|0
1595247900000|2020-07-20 12:25:00|18261.12|18261.12|18252.54|18252.54|18262.76|18262.76|18252.5|18252.5|0
1595248200000|2020-07-20 12:30:00|18252.28|18252.28|18252.69|18252.69|18256.44|18256.44|18249.12|18249.12|0
1595248500000|2020-07-20 12:35:00|18252.94|18252.94|18265.38|18265.38|18265.38|18265.38|18252.92|18252.92|0
1595248800000|2020-07-20 12:40:00|18264.98|18264.98|18261.36|18261.36|18264.98|18264.98|18255.47|18255.47|0
1595249100000|2020-07-20 12:45:00|18261.61|18261.61|18270.02|18270.02|18270.02|18270.02|18260.09|18260.09|0
1595249400000|2020-07-20 12:50:00|18270.54|18270.54|18287.13|18287.13|18292.61|18292.61|18269.57|18269.57|0
1595249700000|2020-07-20 12:55:00|18286.68|18286.68|18289.94|18289.94|18297.95|18297.95|18280.58|18280.58|0
1595250000000|2020-07-20 13:00:00|18288.01|18288.01|18270.33|18270.33|18289.59|18289.59|18268.9|18268.9|0
1595250300000|2020-07-20 13:05:00|18271.04|18271.04|18276.33|18276.33|18279.95|18279.95|18271.04|18271.04|0
1595250600000|2020-07-20 13:10:00|18275.92|18275.92|18260.76|18260.76|18276.13|18276.13|18259.62|18259.62|0
1595250900000|2020-07-20 13:15:00|18260.31|18260.31|18270.61|18270.61|18270.87|18270.87|18255.08|18255.08|0
1595251200000|2020-07-20 13:20:00|18271.32|18271.32|18294.31|18294.31|18295.63|18295.63|18271.32|18271.32|0
1595251500000|2020-07-20 13:25:00|18294.81|18294.81|18315.53|18315.53|18318.73|18318.73|18294.81|18294.81|0
1595251800000|2020-07-20 13:30:00|18315.63|18315.63|18334.36|18334.36|18358.95|18358.95|18314.72|18314.72|0
1595252100000|2020-07-20 13:35:00|18334.76|18334.76|18343.87|18343.87|18349.63|18349.63|18311.35|18311.35|0
1595252400000|2020-07-20 13:40:00|18344.13|18344.13|18324.58|18324.58|18344.13|18344.13|18323.64|18323.64|0
1595252700000|2020-07-20 13:45:00|18324.08|18324.08|18350.03|18350.03|18351.59|18351.59|18303.18|18303.18|0
1595253000000|2020-07-20 13:50:00|18347.2|18347.2|18369.13|18369.13|18374.61|18374.61|18343.45|18343.45|0
1595253300000|2020-07-20 13:55:00|18368.27|18368.27|18350.96|18350.96|18368.27|18368.27|18339.47|18339.47|0
1595253600000|2020-07-20 14:00:00|18350.69|18350.69|18368.51|18368.51|18375.9|18375.9|18349.15|18349.15|0
1595253900000|2020-07-20 14:05:00|18371.35|18371.35|18375.97|18375.97|18380.43|18380.43|18362.35|18362.35|0
1595254200000|2020-07-20 14:10:00|18375.57|18375.57|18370.28|18370.28|18376.19|18376.19|18367.19|18367.19|0
1595254500000|2020-07-20 14:15:00|18370.74|18370.74|18362.33|18362.33|18374.51|18374.51|18360.83|18360.83|0
1595254800000|2020-07-20 14:20:00|18362.79|18362.79|18382.19|18382.19|18383.24|18383.24|18359.92|18359.92|0
1595255100000|2020-07-20 14:25:00|18382.64|18382.64|18361.45|18361.45|18382.64|18382.64|18361.45|18361.45|0
1595255400000|2020-07-20 14:30:00|18360.74|18360.74|18372.9|18372.9|18376.58|18376.58|18359.25|18359.25|0
1595255700000|2020-07-20 14:35:00|18370.07|18370.07|18363.43|18363.43|18376.67|18376.67|18363.43|18363.43|0
1595256000000|2020-07-20 14:40:00|18362.71|18362.71|18364.39|18364.39|18368.94|18368.94|18357.23|18357.23|0
1595256300000|2020-07-20 14:45:00|18365.1|18365.1|18373.05|18373.05|18379.7|18379.7|18357.62|18357.62|0
1595256600000|2020-07-20 14:50:00|18372.26|18372.26|18320.12|18320.12|18372.26|18372.26|18320.12|18320.12|0
1595256900000|2020-07-20 14:55:00|18320.84|18320.84|18324.88|18324.88|18331.2|18331.2|18314.22|18314.22|0
1595257200000|2020-07-20 15:00:00|18324.68|18324.68|18349.88|18349.88|18349.88|18349.88|18317.35|18317.35|0
1595257500000|2020-07-20 15:05:00|18349.62|18349.62|18326.46|18326.46|18352.03|18352.03|18324.27|18324.27|0
1595257800000|2020-07-20 15:10:00|18326.67|18326.67|18347.33|18347.33|18350.57|18350.57|18323.46|18323.46|0
1595258100000|2020-07-20 15:15:00|18347.44|18347.44|18344.9|18344.9|18361.28|18361.28|18336.96|18336.96|0
1595258400000|2020-07-20 15:20:00|18345.16|18345.16|18349.31|18349.31|18349.49|18349.49|18332.88|18332.88|0
1595258700000|2020-07-20 15:25:00|18349.76|18349.76|18352.21|18352.21|18374.83|18374.83|18337.86|18337.86|0
1595315700000|2020-07-21 07:15:00|18353.06|18353.06|18333.36|18333.36|18369.71|18369.71|18325.88|18325.88|0
1595316000000|2020-07-21 07:20:00|18324.86|18324.86|18303.3|18303.3|18327|18327|18286.49|18286.49|0
1595316300000|2020-07-21 07:25:00|18303.75|18303.75|18295.89|18295.89|18322.88|18322.88|18293.05|18293.05|0
1595316600000|2020-07-21 07:30:00|18298.72|18298.72|18283.28|18283.28|18301.55|18301.55|18259.37|18259.37|0
1595316900000|2020-07-21 07:35:00|18291.78|18291.78|18286.45|18286.45|18297.03|18297.03|18277.59|18277.59|0
1595317200000|2020-07-21 07:40:00|18286.98|18286.98|18249.26|18249.26|18289.9|18289.9|18232.4|18232.4|0
1595317500000|2020-07-21 07:45:00|18250.85|18250.85|18269.66|18269.66|18292.22|18292.22|18247.64|18247.64|0
1595317800000|2020-07-21 07:50:00|18270.85|18270.85|18267.71|18267.71|18278.94|18278.94|18259.38|18259.38|0
1595318100000|2020-07-21 07:55:00|18270.55|18270.55|18259.58|18259.58|18270.55|18270.55|18252.72|18252.72|0
1595318400000|2020-07-21 08:00:00|18259.33|18259.33|18224.25|18224.25|18259.43|18259.43|18212.6|18212.6|0
1595318700000|2020-07-21 08:05:00|18224.05|18224.05|18235.53|18235.53|18250.72|18250.72|18224.05|18224.05|0
1595319000000|2020-07-21 08:10:00|18235.12|18235.12|18254.07|18254.07|18254.07|18254.07|18232.21|18232.21|0
1595319300000|2020-07-21 08:15:00|18253.97|18253.97|18259.17|18259.17|18262.99|18262.99|18245.72|18245.72|0
1595319600000|2020-07-21 08:20:00|18259.41|18259.41|18266.65|18266.65|18266.65|18266.65|18236.89|18236.89|0
1595319900000|2020-07-21 08:25:00|18265.94|18265.94|18256.32|18256.32|18265.94|18265.94|18253.11|18253.11|0
1595320200000|2020-07-21 08:30:00|18255.53|18255.53|18238.2|18238.2|18255.93|18255.93|18237.51|18237.51|0
1595320500000|2020-07-21 08:35:00|18238.46|18238.46|18241.94|18241.94|18247.06|18247.06|18227.84|18227.84|0
1595320800000|2020-07-21 08:40:00|18241.12|18241.12|18249.48|18249.48|18263.57|18263.57|18240.92|18240.92|0
1595321100000|2020-07-21 08:45:00|18250.19|18250.19|18277.48|18277.48|18278.15|18278.15|18250.14|18250.14|0
1595321400000|2020-07-21 08:50:00|18280.32|18280.32|18274.84|18274.84|18285.45|18285.45|18274.13|18274.13|0
1595321700000|2020-07-21 08:55:00|18274.74|18274.74|18259.07|18259.07|18279.35|18279.35|18258.26|18258.26|0
1595322000000|2020-07-21 09:00:00|18258.36|18258.36|18250.87|18250.87|18258.36|18258.36|18247.86|18247.86|0
1595322300000|2020-07-21 09:05:00|18248.04|18248.04|18248.94|18248.94|18256.91|18256.91|18239.75|18239.75|0
1595322600000|2020-07-21 09:10:00|18249.2|18249.2|18232.21|18232.21|18249.47|18249.47|18230.04|18230.04|0
1595322900000|2020-07-21 09:15:00|18230.78|18230.78|18198.81|18198.81|18238.31|18238.31|18195.82|18195.82|0
1595323200000|2020-07-21 09:20:00|18199.01|18199.01|18188.81|18188.81|18203.68|18203.68|18175.7|18175.7|0
1595323500000|2020-07-21 09:25:00|18189.08|18189.08|18207.09|18207.09|18207.09|18207.09|18189.01|18189.01|0
1595323800000|2020-07-21 09:30:00|18204.25|18204.25|18201.58|18201.58|18205.02|18205.02|18191.14|18191.14|0
1595324100000|2020-07-21 09:35:00|18202.32|18202.32|18204.95|18204.95|18215.11|18215.11|18199.31|18199.31|0
1595324400000|2020-07-21 09:40:00|18202.12|18202.12|18202.06|18202.06|18203.54|18203.54|18198.12|18198.12|0
1595324700000|2020-07-21 09:45:00|18203.11|18203.11|18197.95|18197.95|18211.41|18211.41|18197.95|18197.95|0
1595325000000|2020-07-21 09:50:00|18198.25|18198.25|18211.82|18211.82|18211.82|18211.82|18191.32|18191.32|0
1595325300000|2020-07-21 09:55:00|18213.77|18213.77|18199.58|18199.58|18215.19|18215.19|18199.58|18199.58|0
1595325600000|2020-07-21 10:00:00|18202.42|18202.42|18186.79|18186.79|18208.29|18208.29|18186.79|18186.79|0
1595325900000|2020-07-21 10:05:00|18185.37|18185.37|18199.94|18199.94|18199.94|18199.94|18185.37|18185.37|0
1595326200000|2020-07-21 10:10:00|18200.47|18200.47|18201.36|18201.36|18211.28|18211.28|18200.21|18200.21|0
1595326500000|2020-07-21 10:15:00|18200.65|18200.65|18193.32|18193.32|18206.62|18206.62|18188.08|18188.08|0
1595326800000|2020-07-21 10:20:00|18192.61|18192.61|18175.66|18175.66|18193.32|18193.32|18172.3|18172.3|0
1595327100000|2020-07-21 10:25:00|18174.49|18174.49|18186.72|18186.72|18188.75|18188.75|18173.51|18173.51|0
1595327400000|2020-07-21 10:30:00|18186.92|18186.92|18199.87|18199.87|18200.86|18200.86|18186.92|18186.92|0
1595327700000|2020-07-21 10:35:00|18199.46|18199.46|18199.47|18199.47|18207.81|18207.81|18194.46|18194.46|0
1595328000000|2020-07-21 10:40:00|18202.3|18202.3|18214.08|18214.08|18214.34|18214.34|18201.64|18201.64|0
1595328300000|2020-07-21 10:45:00|18213.48|18213.48|18216.9|18216.9|18220.78|18220.78|18205.89|18205.89|0
1595328600000|2020-07-21 10:50:00|18217.14|18217.14|18224.88|18224.88|18224.88|18224.88|18211.27|18211.27|0
1595328900000|2020-07-21 10:55:00|18224.47|18224.47|18211.73|18211.73|18224.73|18224.73|18208.3|18208.3|0
1595329200000|2020-07-21 11:00:00|18207.96|18207.96|18227.56|18227.56|18227.56|18227.56|18205.89|18205.89|0
1595329500000|2020-07-21 11:05:00|18228.53|18228.53|18227.18|18227.18|18233.07|18233.07|18218.78|18218.78|0
1595329800000|2020-07-21 11:10:00|18229.21|18229.21|18242.6|18242.6|18243.31|18243.31|18226.38|18226.38|0
1595330100000|2020-07-21 11:15:00|18241.18|18241.18|18255.12|18255.12|18255.12|18255.12|18236.83|18236.83|0
1595330400000|2020-07-21 11:20:00|18255.37|18255.37|18286.59|18286.59|18290.22|18290.22|18255.37|18255.37|0
1595330700000|2020-07-21 11:25:00|18289.43|18289.43|18304.29|18304.29|18306.41|18306.41|18287.52|18287.52|0
1595331000000|2020-07-21 11:30:00|18304.78|18304.78|18302.66|18302.66|18306.81|18306.81|18299.11|18299.11|0
1595331300000|2020-07-21 11:35:00|18302.46|18302.46|18297.25|18297.25|18307.87|18307.87|18297.25|18297.25|0
1595331600000|2020-07-21 11:40:00|18297.53|18297.53|18296.47|18296.47|18299.16|18299.16|18288.66|18288.66|0
1595331900000|2020-07-21 11:45:00|18296.36|18296.36|18305.27|18305.27|18305.27|18305.27|18294.16|18294.16|0
1595332200000|2020-07-21 11:50:00|18305.01|18305.01|18311.98|18311.98|18315.3|18315.3|18304.91|18304.91|0
1595332500000|2020-07-21 11:55:00|18314.82|18314.82|18326.86|18326.86|18326.86|18326.86|18314.82|18314.82|0
1595332800000|2020-07-21 12:00:00|18326.46|18326.46|18315.63|18315.63|18329.54|18329.54|18310.76|18310.76|0
1595333100000|2020-07-21 12:05:00|18312.8|18312.8|18300.82|18300.82|18312.8|18312.8|18292.28|18292.28|0
1595333400000|2020-07-21 12:10:00|18302.96|18302.96|18291.03|18291.03|18302.96|18302.96|18288.79|18288.79|0
1595333700000|2020-07-21 12:15:00|18290.62|18290.62|18302.1|18302.1|18302.62|18302.62|18289.23|18289.23|0
1595334000000|2020-07-21 12:20:00|18301.23|18301.23|18289.73|18289.73|18301.76|18301.76|18289.31|18289.31|0
1595334300000|2020-07-21 12:25:00|18290.64|18290.64|18263.95|18263.95|18296.46|18296.46|18263.54|18263.54|0
1595334600000|2020-07-21 12:30:00|18264.36|18264.36|18271.67|18271.67|18271.67|18271.67|18248.86|18248.86|0
1595334900000|2020-07-21 12:35:00|18271.41|18271.41|18275.63|18275.63|18288.55|18288.55|18271.41|18271.41|0
1595335200000|2020-07-21 12:40:00|18275.88|18275.88|18268.46|18268.46|18277.06|18277.06|18267.16|18267.16|0
1595335500000|2020-07-21 12:45:00|18271.29|18271.29|18278.11|18278.11|18278.99|18278.99|18266.19|18266.19|0
1595335800000|2020-07-21 12:50:00|18278.37|18278.37|18269.41|18269.41|18281.48|18281.48|18266.58|18266.58|0
1595336100000|2020-07-21 12:55:00|18268.86|18268.86|18255.07|18255.07|18272.83|18272.83|18255.07|18255.07|0
1595336400000|2020-07-21 13:00:00|18254.97|18254.97|18253.49|18253.49|18261.78|18261.78|18249.89|18249.89|0
1595336700000|2020-07-21 13:05:00|18253.94|18253.94|18248.97|18248.97|18254.67|18254.67|18236.62|18236.62|0
1595337000000|2020-07-21 13:10:00|18248.14|18248.14|18239.65|18239.65|18248.14|18248.14|18237.37|18237.37|0
1595337300000|2020-07-21 13:15:00|18239.92|18239.92|18242.39|18242.39|18245.22|18245.22|18237.31|18237.31|0
1595337600000|2020-07-21 13:20:00|18241.68|18241.68|18234.8|18234.8|18241.68|18241.68|18231.49|18231.49|0
1595337900000|2020-07-21 13:25:00|18234.4|18234.4|18239.01|18239.01|18239.58|18239.58|18229.43|18229.43|0
1595338200000|2020-07-21 13:30:00|18239.25|18239.25|18227.03|18227.03|18240.21|18240.21|18222.76|18222.76|0
1595338500000|2020-07-21 13:35:00|18227.49|18227.49|18214.41|18214.41|18229.13|18229.13|18213.6|18213.6|0
1595338800000|2020-07-21 13:40:00|18214.21|18214.21|18206.43|18206.43|18220.14|18220.14|18197.34|18197.34|0
1595339100000|2020-07-21 13:45:00|18205.91|18205.91|18217.85|18217.85|18217.85|18217.85|18199.48|18199.48|0
1595339400000|2020-07-21 13:50:00|18220.88|18220.88|18231.44|18231.44|18235.94|18235.94|18218.54|18218.54|0
1595339700000|2020-07-21 13:55:00|18232.96|18232.96|18239.77|18239.77|18243.55|18243.55|18232.96|18232.96|0
1595340000000|2020-07-21 14:00:00|18239.36|18239.36|18246.49|18246.49|18246.49|18246.49|18233.95|18233.95|0
1595340300000|2020-07-21 14:05:00|18243.66|18243.66|18229.4|18229.4|18245.47|18245.47|18222.22|18222.22|0
1595340600000|2020-07-21 14:10:00|18226.56|18226.56|18224.18|18224.18|18229.8|18229.8|18220.87|18220.87|0
1595340900000|2020-07-21 14:15:00|18221.35|18221.35|18215.89|18215.89|18221.35|18221.35|18208.16|18208.16|0
1595341200000|2020-07-21 14:20:00|18215.43|18215.43|18214.68|18214.68|18222.88|18222.88|18209.96|18209.96|0
1595341500000|2020-07-21 14:25:00|18213.31|18213.31|18187.74|18187.74|18213.96|18213.96|18187.56|18187.56|0
1595341800000|2020-07-21 14:30:00|18188|18188|18172.59|18172.59|18191.4|18191.4|18170.7|18170.7|0
1595342100000|2020-07-21 14:35:00|18172.14|18172.14|18183.82|18183.82|18185.06|18185.06|18168.34|18168.34|0
1595342400000|2020-07-21 14:40:00|18180.99|18180.99|18174.53|18174.53|18190.39|18190.39|18166.44|18166.44|0
1595342700000|2020-07-21 14:45:00|18171.69|18171.69|18182.01|18182.01|18186.01|18186.01|18168.81|18168.81|0
1595343000000|2020-07-21 14:50:00|18179.18|18179.18|18195.83|18195.83|18196.43|18196.43|18179.18|18179.18|0
1595343300000|2020-07-21 14:55:00|18195.31|18195.31|18188.76|18188.76|18196.44|18196.44|18184.14|18184.14|0
1595343600000|2020-07-21 15:00:00|18189.03|18189.03|18192.05|18192.05|18198.25|18198.25|18187.75|18187.75|0
1595343900000|2020-07-21 15:05:00|18191.64|18191.64|18178.88|18178.88|18193.92|18193.92|18178.67|18178.67|0
1595344200000|2020-07-21 15:10:00|18179.14|18179.14|18181.59|18181.59|18183.9|18183.9|18173.82|18173.82|0
1595344500000|2020-07-21 15:15:00|18181.19|18181.19|18192.16|18192.16|18199.5|18199.5|18181.19|18181.19|0
1595344800000|2020-07-21 15:20:00|18191.89|18191.89|18185.47|18185.47|18191.96|18191.96|18178.33|18178.33|0
1595345100000|2020-07-21 15:25:00|18185.27|18185.27|18204.03|18204.03|18204.03|18204.03|18170.09|18170.09|0
1595402100000|2020-07-22 07:15:00|18132.89|18132.89|18164.61|18164.61|18167.13|18167.13|18129.37|18129.37|0
1595402400000|2020-07-22 07:20:00|18165.65|18165.65|18205.92|18205.92|18218|18218|18165.65|18165.65|0
1595402700000|2020-07-22 07:25:00|18206.37|18206.37|18201.52|18201.52|18224.66|18224.66|18200.87|18200.87|0
1595403000000|2020-07-22 07:30:00|18201.24|18201.24|18219.45|18219.45|18239.92|18239.92|18201.24|18201.24|0
1595403300000|2020-07-22 07:35:00|18216.61|18216.61|18179.33|18179.33|18216.61|18216.61|18166.17|18166.17|0
1595403600000|2020-07-22 07:40:00|18177.9|18177.9|18184.91|18184.91|18196.89|18196.89|18174.22|18174.22|0
1595403900000|2020-07-22 07:45:00|18184.1|18184.1|18188.8|18188.8|18194.47|18194.47|18177.82|18177.82|0
1595404200000|2020-07-22 07:50:00|18180.3|18180.3|18159.02|18159.02|18185.73|18185.73|18144.99|18144.99|0
1595404500000|2020-07-22 07:55:00|18161.85|18161.85|18172.55|18172.55|18175.97|18175.97|18148.71|18148.71|0
1595404800000|2020-07-22 08:00:00|18171.19|18171.19|18170.42|18170.42|18172.19|18172.19|18156.44|18156.44|0
1595405100000|2020-07-22 08:05:00|18170.17|18170.17|18185.18|18185.18|18185.18|18185.18|18161.35|18161.35|0
1595405400000|2020-07-22 08:10:00|18176.68|18176.68|18193.4|18193.4|18193.4|18193.4|18175.78|18175.78|0
1595405700000|2020-07-22 08:15:00|18192.59|18192.59|18205.87|18205.87|18205.87|18205.87|18185.23|18185.23|0
1595406000000|2020-07-22 08:20:00|18206.7|18206.7|18202.92|18202.92|18213.42|18213.42|18195.83|18195.83|0
1595406300000|2020-07-22 08:25:00|18203.33|18203.33|18217.07|18217.07|18220.62|18220.62|18200.99|18200.99|0
1595406600000|2020-07-22 08:30:00|18216.82|18216.82|18203.3|18203.3|18216.82|18216.82|18197|18197|0
1595406900000|2020-07-22 08:35:00|18206.14|18206.14|18192.35|18192.35|18208.08|18208.08|18191.3|18191.3|0
1595407200000|2020-07-22 08:40:00|18192.84|18192.84|18187.23|18187.23|18194.01|18194.01|18178.43|18178.43|0
1595407500000|2020-07-22 08:45:00|18187.34|18187.34|18180.9|18180.9|18187.34|18187.34|18175.51|18175.51|0
1595407800000|2020-07-22 08:50:00|18180.18|18180.18|18176.4|18176.4|18180.18|18180.18|18167.31|18167.31|0
1595408100000|2020-07-22 08:55:00|18176.68|18176.68|18163.58|18163.58|18184.84|18184.84|18158.2|18158.2|0
1595408400000|2020-07-22 09:00:00|18162.67|18162.67|18170.25|18170.25|18177.12|18177.12|18159.45|18159.45|0
1595408700000|2020-07-22 09:05:00|18169.73|18169.73|18144.98|18144.98|18171.58|18171.58|18144.98|18144.98|0
1595409000000|2020-07-22 09:10:00|18143.76|18143.76|18132.42|18132.42|18143.76|18143.76|18129.32|18129.32|0
1595409300000|2020-07-22 09:15:00|18131.87|18131.87|18141.8|18141.8|18153.47|18153.47|18131.6|18131.6|0
1595409600000|2020-07-22 09:20:00|18140.66|18140.66|18141.11|18141.11|18148.88|18148.88|18134.16|18134.16|0
1595409900000|2020-07-22 09:25:00|18140.65|18140.65|18125.3|18125.3|18141.11|18141.11|18121.37|18121.37|0
1595410200000|2020-07-22 09:30:00|18116.81|18116.81|18128.5|18128.5|18146.44|18146.44|18111.14|18111.14|0
1595410500000|2020-07-22 09:35:00|18128.65|18128.65|18139.7|18139.7|18140.15|18140.15|18125.98|18125.98|0
1595410800000|2020-07-22 09:40:00|18139.96|18139.96|18142.32|18142.32|18142.32|18142.32|18138.82|18138.82|0
1595411100000|2020-07-22 09:45:00|18141.92|18141.92|18165.19|18165.19|18166.18|18166.18|18141.92|18141.92|0
1595411400000|2020-07-22 09:50:00|18164.48|18164.48|18166.31|18166.31|18168.24|18168.24|18161.53|18161.53|0
1595411700000|2020-07-22 09:55:00|18164.88|18164.88|18165.86|18165.86|18166.64|18166.64|18160.54|18160.54|0
1595412000000|2020-07-22 10:00:00|18165.14|18165.14|18164.44|18164.44|18166.82|18166.82|18161.37|18161.37|0
1595412300000|2020-07-22 10:05:00|18162.49|18162.49|18152.38|18152.38|18162.49|18162.49|18151.64|18151.64|0
1595412600000|2020-07-22 10:10:00|18152.78|18152.78|18140.48|18140.48|18153.45|18153.45|18137.6|18137.6|0
1595412900000|2020-07-22 10:15:00|18139.06|18139.06|18133.39|18133.39|18142.9|18142.9|18122.83|18122.83|0
1595413200000|2020-07-22 10:20:00|18133.65|18133.65|18124.45|18124.45|18133.65|18133.65|18124.24|18124.24|0
1595413500000|2020-07-22 10:25:00|18124.55|18124.55|18122.26|18122.26|18127.29|18127.29|18113.53|18113.53|0
1595413800000|2020-07-22 10:30:00|18121.85|18121.85|18120.72|18120.72|18124.49|18124.49|18118.78|18118.78|0
1595414100000|2020-07-22 10:35:00|18121|18121|18123.87|18123.87|18125.91|18125.91|18117.98|18117.98|0
1595414400000|2020-07-22 10:40:00|18124.4|18124.4|18146.65|18146.65|18147.63|18147.63|18124.4|18124.4|0
1595414700000|2020-07-22 10:45:00|18147.64|18147.64|18158.43|18158.43|18159.91|18159.91|18147.64|18147.64|0
1595415000000|2020-07-22 10:50:00|18161.26|18161.26|18146.82|18146.82|18161.52|18161.52|18144.34|18144.34|0
1595415300000|2020-07-22 10:55:00|18146.62|18146.62|18137.34|18137.34|18150.31|18150.31|18137.34|18137.34|0
1595415600000|2020-07-22 11:00:00|18135.37|18135.37|18144.7|18144.7|18159.94|18159.94|18134.08|18134.08|0
1595415900000|2020-07-22 11:05:00|18143.87|18143.87|18157.39|18157.39|18157.39|18157.39|18140.4|18140.4|0
1595416200000|2020-07-22 11:10:00|18157.14|18157.14|18155.82|18155.82|18157.99|18157.99|18146.08|18146.08|0
1595416500000|2020-07-22 11:15:00|18158.36|18158.36|18158.84|18158.84|18161.77|18161.77|18157.52|18157.52|0
1595416800000|2020-07-22 11:20:00|18159.3|18159.3|18161.48|18161.48|18161.89|18161.89|18155.17|18155.17|0
1595417100000|2020-07-22 11:25:00|18164.32|18164.32|18181.55|18181.55|18181.55|18181.55|18158.23|18158.23|0
1595417400000|2020-07-22 11:30:00|18181.1|18181.1|18203.73|18203.73|18203.81|18203.81|18181.1|18181.1|0
1595417700000|2020-07-22 11:35:00|18203.17|18203.17|18192.9|18192.9|18212.21|18212.21|18192.9|18192.9|0
1595418000000|2020-07-22 11:40:00|18191.47|18191.47|18187.95|18187.95|18195.02|18195.02|18182.39|18182.39|0
1595418300000|2020-07-22 11:45:00|18187.49|18187.49|18189.65|18189.65|18200.2|18200.2|18187.49|18187.49|0
1595418600000|2020-07-22 11:50:00|18190.58|18190.58|18195.05|18195.05|18195.05|18195.05|18189.52|18189.52|0
1595418900000|2020-07-22 11:55:00|18192.21|18192.21|18200.84|18200.84|18201.39|18201.39|18189.38|18189.38|0
1595419200000|2020-07-22 12:00:00|18201.11|18201.11|18195.36|18195.36|18204.39|18204.39|18185.64|18185.64|0
1595419500000|2020-07-22 12:05:00|18195.25|18195.25|18195.9|18195.9|18198.34|18198.34|18194.54|18194.54|0
1595419800000|2020-07-22 12:10:00|18194.48|18194.48|18194.61|18194.61|18196.43|18196.43|18190.64|18190.64|0
1595420100000|2020-07-22 12:15:00|18193.9|18193.9|18166.59|18166.59|18194.69|18194.69|18166.19|18166.19|0
1595420400000|2020-07-22 12:20:00|18167|18167|18144.87|18144.87|18167|18167|18144.68|18144.68|0
1595420700000|2020-07-22 12:25:00|18147.7|18147.7|18148.98|18148.98|18150.03|18150.03|18141.06|18141.06|0
1595421000000|2020-07-22 12:30:00|18145.34|18145.34|18157.57|18157.57|18160.93|18160.93|18141.08|18141.08|0
1595421300000|2020-07-22 12:35:00|18157.85|18157.85|18145.01|18145.01|18157.85|18157.85|18145.01|18145.01|0
1595421600000|2020-07-22 12:40:00|18145.46|18145.46|18134.74|18134.74|18145.46|18145.46|18133.06|18133.06|0
1595421900000|2020-07-22 12:45:00|18137.29|18137.29|18138.5|18138.5|18138.7|18138.7|18129.99|18129.99|0
1595422200000|2020-07-22 12:50:00|18135.67|18135.67|18141.67|18141.67|18149.64|18149.64|18135.67|18135.67|0
1595422500000|2020-07-22 12:55:00|18142.48|18142.48|18148.57|18148.57|18153.87|18153.87|18142.07|18142.07|0
1595422800000|2020-07-22 13:00:00|18147.76|18147.76|18138.2|18138.2|18148.71|18148.71|18138.2|18138.2|0
1595423100000|2020-07-22 13:05:00|18137.75|18137.75|18139.59|18139.59|18145.51|18145.51|18137.23|18137.23|0
1595423400000|2020-07-22 13:10:00|18140.5|18140.5|18131.04|18131.04|18140.5|18140.5|18130.88|18130.88|0
1595423700000|2020-07-22 13:15:00|18132.47|18132.47|18131.72|18131.72|18139.14|18139.14|18130.95|18130.95|0
1595424000000|2020-07-22 13:20:00|18131.83|18131.83|18126.02|18126.02|18132.1|18132.1|18124.95|18124.95|0
1595424300000|2020-07-22 13:25:00|18125.61|18125.61|18121.86|18121.86|18129.11|18129.11|18113.49|18113.49|0
1595424600000|2020-07-22 13:30:00|18121.61|18121.61|18127.87|18127.87|18141.44|18141.44|18121.06|18121.06|0
1595424900000|2020-07-22 13:35:00|18128.13|18128.13|18148.04|18148.04|18157.71|18157.71|18127.93|18127.93|0
1595425200000|2020-07-22 13:40:00|18148.59|18148.59|18150.28|18150.28|18159.56|18159.56|18142.23|18142.23|0
1595425500000|2020-07-22 13:45:00|18150.73|18150.73|18174.28|18174.28|18174.78|18174.78|18147.9|18147.9|0
1595425800000|2020-07-22 13:50:00|18174.02|18174.02|18197.86|18197.86|18197.86|18197.86|18172.81|18172.81|0
1595426100000|2020-07-22 13:55:00|18198.31|18198.31|18190.82|18190.82|18202.55|18202.55|18185.42|18185.42|0
1595426400000|2020-07-22 14:00:00|18189.19|18189.19|18183.18|18183.18|18189.19|18189.19|18173.53|18173.53|0
1595426700000|2020-07-22 14:05:00|18183.64|18183.64|18194.66|18194.66|18195.9|18195.9|18181.48|18181.48|0
1595427000000|2020-07-22 14:10:00|18194.77|18194.77|18210.66|18210.66|18210.66|18210.66|18190.35|18190.35|0
1595427300000|2020-07-22 14:15:00|18211.22|18211.22|18210.22|18210.22|18211.22|18211.22|18199.31|18199.31|0
1595427600000|2020-07-22 14:20:00|18209.51|18209.51|18207.47|18207.47|18217.35|18217.35|18198.64|18198.64|0
1595427900000|2020-07-22 14:25:00|18204.64|18204.64|18194.11|18194.11|18208.86|18208.86|18191.43|18191.43|0
1595428200000|2020-07-22 14:30:00|18193.87|18193.87|18201.25|18201.25|18213.02|18213.02|18193.76|18193.76|0
1595428500000|2020-07-22 14:35:00|18200.54|18200.54|18218.32|18218.32|18219.08|18219.08|18195.67|18195.67|0
1595428800000|2020-07-22 14:40:00|18218.56|18218.56|18226.83|18226.83|18227.57|18227.57|18212.33|18212.33|0
1595429100000|2020-07-22 14:45:00|18226.63|18226.63|18203.49|18203.49|18229.46|18229.46|18203.21|18203.21|0
1595429400000|2020-07-22 14:50:00|18202.77|18202.77|18189.72|18189.72|18203.04|18203.04|18188.45|18188.45|0
1595429700000|2020-07-22 14:55:00|18189.61|18189.61|18202.91|18202.91|18207.21|18207.21|18189.61|18189.61|0
1595430000000|2020-07-22 15:00:00|18202.19|18202.19|18190.08|18190.08|18211.8|18211.8|18189.68|18189.68|0
1595430300000|2020-07-22 15:05:00|18190.35|18190.35|18182|18182|18190.45|18190.45|18172.83|18172.83|0
1595430600000|2020-07-22 15:10:00|18181.74|18181.74|18171.07|18171.07|18183.79|18183.79|18165.57|18165.57|0
1595430900000|2020-07-22 15:15:00|18170.86|18170.86|18197.1|18197.1|18197.51|18197.51|18169.42|18169.42|0
1595431200000|2020-07-22 15:20:00|18196.84|18196.84|18208.2|18208.2|18209.44|18209.44|18196.2|18196.2|0
1595431500000|2020-07-22 15:25:00|18211.03|18211.03|18207.32|18207.32|18217.55|18217.55|18204.48|18204.48|0
1595488500000|2020-07-23 07:15:00|18316.8|18316.8|18315.19|18315.19|18318.13|18318.13|18294.87|18294.87|0
1595488800000|2020-07-23 07:20:00|18313.97|18313.97|18293.09|18293.09|18313.97|18313.97|18289.56|18289.56|0
1595489100000|2020-07-23 07:25:00|18294.45|18294.45|18297.92|18297.92|18319.92|18319.92|18293.66|18293.66|0
1595489400000|2020-07-23 07:30:00|18297.72|18297.72|18277.73|18277.73|18306.45|18306.45|18268.62|18268.62|0
1595489700000|2020-07-23 07:35:00|18277.21|18277.21|18302.85|18302.85|18310.13|18310.13|18273.2|18273.2|0
1595490000000|2020-07-23 07:40:00|18302.14|18302.14|18305.08|18305.08|18315.84|18315.84|18291.56|18291.56|0
1595490300000|2020-07-23 07:45:00|18304.98|18304.98|18265.22|18265.22|18307.59|18307.59|18263.5|18263.5|0
1595490600000|2020-07-23 07:50:00|18264.82|18264.82|18267.82|18267.82|18277.1|18277.1|18260.79|18260.79|0
1595490900000|2020-07-23 07:55:00|18264.99|18264.99|18304.22|18304.22|18305.69|18305.69|18261.54|18261.54|0
1595491200000|2020-07-23 08:00:00|18309.89|18309.89|18318.11|18318.11|18336.94|18336.94|18309.15|18309.15|0
1595491500000|2020-07-23 08:05:00|18315.27|18315.27|18320.11|18320.11|18330.8|18330.8|18309.61|18309.61|0
1595491800000|2020-07-23 08:10:00|18320.82|18320.82|18317.26|18317.26|18321.89|18321.89|18303.73|18303.73|0
1595492100000|2020-07-23 08:15:00|18320.09|18320.09|18334.73|18334.73|18342.66|18342.66|18320.09|18320.09|0
1595492400000|2020-07-23 08:20:00|18334.47|18334.47|18344|18344|18359.27|18359.27|18331.84|18331.84|0
1595492700000|2020-07-23 08:25:00|18345.95|18345.95|18369.52|18369.52|18374.19|18374.19|18345.95|18345.95|0
1595493000000|2020-07-23 08:30:00|18375.18|18375.18|18384.2|18384.2|18392.78|18392.78|18358.32|18358.32|0
1595493300000|2020-07-23 08:35:00|18384.61|18384.61|18356.58|18356.58|18386.49|18386.49|18356.58|18356.58|0
1595493600000|2020-07-23 08:40:00|18348.08|18348.08|18307.86|18307.86|18348.79|18348.79|18304.05|18304.05|0
1595493900000|2020-07-23 08:45:00|18307.96|18307.96|18289.91|18289.91|18309.18|18309.18|18289.91|18289.91|0
1595494200000|2020-07-23 08:50:00|18289.2|18289.2|18293.08|18293.08|18296.34|18296.34|18281.38|18281.38|0
1595494500000|2020-07-23 08:55:00|18292.68|18292.68|18270.7|18270.7|18295.3|18295.3|18270.7|18270.7|0
1595494800000|2020-07-23 09:00:00|18270.5|18270.5|18242.76|18242.76|18278.85|18278.85|18242.76|18242.76|0
1595495100000|2020-07-23 09:05:00|18237.09|18237.09|18259.72|18259.72|18259.72|18259.72|18235.93|18235.93|0
1595495400000|2020-07-23 09:10:00|18259.52|18259.52|18250.31|18250.31|18266.49|18266.49|18249.57|18249.57|0
1595495700000|2020-07-23 09:15:00|18250.83|18250.83|18228.81|18228.81|18250.83|18250.83|18225.98|18225.98|0
1595496000000|2020-07-23 09:20:00|18228.62|18228.62|18245.78|18245.78|18246.2|18246.2|18227.9|18227.9|0
1595496300000|2020-07-23 09:25:00|18245.58|18245.58|18266.93|18266.93|18270.12|18270.12|18245.58|18245.58|0
1595496600000|2020-07-23 09:30:00|18266.67|18266.67|18268.98|18268.98|18268.98|18268.98|18250.64|18250.64|0
1595496900000|2020-07-23 09:35:00|18268.72|18268.72|18257.45|18257.45|18272.41|18272.41|18257.45|18257.45|0
1595497200000|2020-07-23 09:40:00|18257.97|18257.97|18255.11|18255.11|18261.39|18261.39|18250.44|18250.44|0
1595497500000|2020-07-23 09:45:00|18254.85|18254.85|18247.99|18247.99|18260.01|18260.01|18247.58|18247.58|0
1595497800000|2020-07-23 09:50:00|18247.88|18247.88|18254.19|18254.19|18254.24|18254.24|18241.79|18241.79|0
1595498100000|2020-07-23 09:55:00|18259.86|18259.86|18261.98|18261.98|18262.38|18262.38|18240.63|18240.63|0
1595498400000|2020-07-23 10:00:00|18261.53|18261.53|18283.94|18283.94|18283.94|18283.94|18257.48|18257.48|0
1595498700000|2020-07-23 10:05:00|18286.77|18286.77|18298.95|18298.95|18298.95|18298.95|18285.31|18285.31|0
1595499000000|2020-07-23 10:10:00|18296.11|18296.11|18298.14|18298.14|18303.61|18303.61|18295.11|18295.11|0
1595499300000|2020-07-23 10:15:00|18298.34|18298.34|18292.68|18292.68|18298.61|18298.61|18288.94|18288.94|0
1595499600000|2020-07-23 10:20:00|18291.26|18291.26|18282.44|18282.44|18296.28|18296.28|18282.44|18282.44|0
1595499900000|2020-07-23 10:25:00|18279.6|18279.6|18299.31|18299.31|18299.71|18299.71|18278.82|18278.82|0
1595500200000|2020-07-23 10:30:00|18299.51|18299.51|18296.95|18296.95|18301.59|18301.59|18295.48|18295.48|0
1595500500000|2020-07-23 10:35:00|18294.12|18294.12|18293.16|18293.16|18300.81|18300.81|18287.28|18287.28|0
1595500800000|2020-07-23 10:40:00|18295.99|18295.99|18294.58|18294.58|18297|18297|18289.66|18289.66|0
1595501100000|2020-07-23 10:45:00|18294.38|18294.38|18317.06|18317.06|18318.57|18318.57|18291.94|18291.94|0
1595501400000|2020-07-23 10:50:00|18317.34|18317.34|18318.87|18318.87|18319.52|18319.52|18310.32|18310.32|0
1595501700000|2020-07-23 10:55:00|18318.16|18318.16|18312.37|18312.37|18319.28|18319.28|18302.99|18302.99|0
1595502000000|2020-07-23 11:00:00|18309.65|18309.65|18328.93|18328.93|18329.04|18329.04|18307.73|18307.73|0
1595502300000|2020-07-23 11:05:00|18329.33|18329.33|18326.24|18326.24|18331.88|18331.88|18322.69|18322.69|0
1595502600000|2020-07-23 11:10:00|18325.53|18325.53|18337.75|18337.75|18338.2|18338.2|18322.65|18322.65|0
1595502900000|2020-07-23 11:15:00|18337.49|18337.49|18333.1|18333.1|18338.81|18338.81|18330|18330|0
1595503200000|2020-07-23 11:20:00|18330.26|18330.26|18304.89|18304.89|18335.46|18335.46|18304.36|18304.36|0
1595503500000|2020-07-23 11:25:00|18307.72|18307.72|18294.95|18294.95|18314.18|18314.18|18294.95|18294.95|0
1595503800000|2020-07-23 11:30:00|18295.23|18295.23|18305.82|18305.82|18305.82|18305.82|18292.69|18292.69|0
1595504100000|2020-07-23 11:35:00|18306.28|18306.28|18301.07|18301.07|18311.47|18311.47|18300.87|18300.87|0
1595504400000|2020-07-23 11:40:00|18300.82|18300.82|18325.13|18325.13|18326.27|18326.27|18298.11|18298.11|0
1595504700000|2020-07-23 11:45:00|18327.96|18327.96|18331.81|18331.81|18342.24|18342.24|18327.33|18327.33|0
1595505000000|2020-07-23 11:50:00|18332.52|18332.52|18332.3|18332.3|18332.52|18332.52|18310.45|18310.45|0
1595505300000|2020-07-23 11:55:00|18337.96|18337.96|18371.84|18371.84|18375.58|18375.58|18337.96|18337.96|0
1595505600000|2020-07-23 12:00:00|18370.41|18370.41|18362.17|18362.17|18370.61|18370.61|18354.03|18354.03|0
1595505900000|2020-07-23 12:05:00|18365|18365|18356.48|18356.48|18365|18365|18353.35|18353.35|0
1595506200000|2020-07-23 12:10:00|18354.89|18354.89|18318|18318|18354.89|18354.89|18313.38|18313.38|0
1595506500000|2020-07-23 12:15:00|18315.17|18315.17|18324.73|18324.73|18330.4|18330.4|18310.04|18310.04|0
1595506800000|2020-07-23 12:20:00|18327.57|18327.57|18342.29|18342.29|18342.29|18342.29|18326.8|18326.8|0
1595507100000|2020-07-23 12:25:00|18342.56|18342.56|18315.95|18315.95|18346.75|18346.75|18315.95|18315.95|0
1595507400000|2020-07-23 12:30:00|18315.43|18315.43|18292.16|18292.16|18324.44|18324.44|18287.11|18287.11|0
1595507700000|2020-07-23 12:35:00|18293.52|18293.52|18286.26|18286.26|18293.52|18293.52|18270.87|18270.87|0
1595508000000|2020-07-23 12:40:00|18286.52|18286.52|18315.7|18315.7|18315.7|18315.7|18286.52|18286.52|0
1595508300000|2020-07-23 12:45:00|18312.86|18312.86|18304.63|18304.63|18313.24|18313.24|18303.63|18303.63|0
1595508600000|2020-07-23 12:50:00|18301.8|18301.8|18307.38|18307.38|18307.38|18307.38|18296.14|18296.14|0
1595508900000|2020-07-23 12:55:00|18313.05|18313.05|18299.74|18299.74|18313.34|18313.34|18299.19|18299.19|0
1595509200000|2020-07-23 13:00:00|18299.48|18299.48|18302.22|18302.22|18310.15|18310.15|18294.36|18294.36|0
1595509500000|2020-07-23 13:05:00|18301.73|18301.73|18299.85|18299.85|18312.95|18312.95|18294.79|18294.79|0
1595509800000|2020-07-23 13:10:00|18305.52|18305.52|18318.92|18318.92|18322.71|18322.71|18302.49|18302.49|0
1595510100000|2020-07-23 13:15:00|18324.58|18324.58|18311.79|18311.79|18335.88|18335.88|18311.54|18311.54|0
1595510400000|2020-07-23 13:20:00|18314.62|18314.62|18331.86|18331.86|18342.68|18342.68|18314.62|18314.62|0
1595510700000|2020-07-23 13:25:00|18331.61|18331.61|18317.56|18317.56|18333.67|18333.67|18311.57|18311.57|0
1595511000000|2020-07-23 13:30:00|18317.08|18317.08|18284.97|18284.97|18317.71|18317.71|18283.71|18283.71|0
1595511300000|2020-07-23 13:35:00|18285.23|18285.23|18310.09|18310.09|18318.91|18318.91|18280.58|18280.58|0
1595511600000|2020-07-23 13:40:00|18310.54|18310.54|18335.14|18335.14|18335.14|18335.14|18305.69|18305.69|0
1595511900000|2020-07-23 13:45:00|18334.88|18334.88|18342.23|18342.23|18348.88|18348.88|18330.35|18330.35|0
1595512200000|2020-07-23 13:50:00|18342.49|18342.49|18356.33|18356.33|18356.33|18356.33|18342.24|18342.24|0
1595512500000|2020-07-23 13:55:00|18357.05|18357.05|18369.75|18369.75|18374.57|18374.57|18353.41|18353.41|0
1595512800000|2020-07-23 14:00:00|18370.46|18370.46|18382.6|18382.6|18382.6|18382.6|18367.83|18367.83|0
1595513100000|2020-07-23 14:05:00|18382.11|18382.11|18368.64|18368.64|18383.21|18383.21|18367.74|18367.74|0
1595513400000|2020-07-23 14:10:00|18369.05|18369.05|18368.7|18368.7|18383.65|18383.65|18365.4|18365.4|0
1595513700000|2020-07-23 14:15:00|18367.98|18367.98|18367.46|18367.46|18377.72|18377.72|18366.94|18366.94|0
1595514000000|2020-07-23 14:20:00|18364.62|18364.62|18349.1|18349.1|18367.66|18367.66|18342.85|18342.85|0
1595514300000|2020-07-23 14:25:00|18349.3|18349.3|18368.67|18368.67|18368.87|18368.87|18347.69|18347.69|0
1595514600000|2020-07-23 14:30:00|18369.23|18369.23|18355.68|18355.68|18376.76|18376.76|18354.92|18354.92|0
1595514900000|2020-07-23 14:35:00|18355.98|18355.98|18354.12|18354.12|18363.23|18363.23|18347.6|18347.6|0
1595515200000|2020-07-23 14:40:00|18351.29|18351.29|18335.63|18335.63|18357.81|18357.81|18335.43|18335.43|0
1595515500000|2020-07-23 14:45:00|18335.43|18335.43|18322.15|18322.15|18339.9|18339.9|18322.15|18322.15|0
1595515800000|2020-07-23 14:50:00|18319.31|18319.31|18298.57|18298.57|18319.32|18319.32|18288.77|18288.77|0
1595516100000|2020-07-23 14:55:00|18298.97|18298.97|18264.16|18264.16|18302.99|18302.99|18259.56|18259.56|0
1595516400000|2020-07-23 15:00:00|18263.91|18263.91|18287.49|18287.49|18300.87|18300.87|18254.92|18254.92|0
1595516700000|2020-07-23 15:05:00|18287.24|18287.24|18270.17|18270.17|18291.83|18291.83|18270.17|18270.17|0
1595517000000|2020-07-23 15:10:00|18267.34|18267.34|18268.91|18268.91|18272.27|18272.27|18258.94|18258.94|0
1595517300000|2020-07-23 15:15:00|18269.13|18269.13|18284.07|18284.07|18289.03|18289.03|18269.13|18269.13|0
1595517600000|2020-07-23 15:20:00|18284.34|18284.34|18278.58|18278.58|18284.53|18284.53|18272|18272|0
1595517900000|2020-07-23 15:25:00|18278.88|18278.88|18268.66|18268.66|18295.23|18295.23|18268.66|18268.66|0
1595574900000|2020-07-24 07:15:00|18080.28|18080.28|18065.86|18065.86|18094.57|18094.57|18061.89|18061.89|0
1595575200000|2020-07-24 07:20:00|18065.64|18065.64|18059.76|18059.76|18078.53|18078.53|18047.67|18047.67|0
1595575500000|2020-07-24 07:25:00|18057.88|18057.88|18042.52|18042.52|18057.88|18057.88|18030.59|18030.59|0
1595575800000|2020-07-24 07:30:00|18048.53|18048.53|18006.02|18006.02|18055.7|18055.7|17999.55|17999.55|0
1595576100000|2020-07-24 07:35:00|18011.69|18011.69|18016.29|18016.29|18026.75|18026.75|18004.59|18004.59|0
1595576400000|2020-07-24 07:40:00|18016.68|18016.68|17994.13|17994.13|18016.68|18016.68|17991.3|17991.3|0
1595576700000|2020-07-24 07:45:00|17994.41|17994.41|17987.11|17987.11|18000.29|18000.29|17985.34|17985.34|0
1595577000000|2020-07-24 07:50:00|17984.28|17984.28|17964.85|17964.85|17989.29|17989.29|17964.85|17964.85|0
1595577300000|2020-07-24 07:55:00|17970.51|17970.51|17952.04|17952.04|17970.51|17970.51|17943.9|17943.9|0
1595577600000|2020-07-24 08:00:00|17951.79|17951.79|17965.23|17965.23|17973.85|17973.85|17947.64|17947.64|0
1595577900000|2020-07-24 08:05:00|17965.43|17965.43|17949.22|17949.22|17970.89|17970.89|17947.16|17947.16|0
1595578200000|2020-07-24 08:10:00|17943.55|17943.55|17989.94|17989.94|17989.94|17989.94|17943.55|17943.55|0
1595578500000|2020-07-24 08:15:00|17990.76|17990.76|17960.56|17960.56|17990.76|17990.76|17956.99|17956.99|0
1595578800000|2020-07-24 08:20:00|17960.16|17960.16|17953.45|17953.45|17960.16|17960.16|17943.53|17943.53|0
1595579100000|2020-07-24 08:25:00|17956.28|17956.28|17937.47|17937.47|17957.29|17957.29|17930.58|17930.58|0
1595579400000|2020-07-24 08:30:00|17940.31|17940.31|17955|17955|17957.11|17957.11|17940.31|17940.31|0
1595579700000|2020-07-24 08:35:00|17957.83|17957.83|17963.87|17963.87|17973.7|17973.7|17952.7|17952.7|0
1595580000000|2020-07-24 08:40:00|17958.2|17958.2|17942.77|17942.77|17960.14|17960.14|17942.03|17942.03|0
1595580300000|2020-07-24 08:45:00|17940.48|17940.48|17926.72|17926.72|17942.44|17942.44|17926.72|17926.72|0
1595580600000|2020-07-24 08:50:00|17926.44|17926.44|17914.9|17914.9|17926.44|17926.44|17906.36|17906.36|0
1595580900000|2020-07-24 08:55:00|17915.16|17915.16|17903.11|17903.11|17917.05|17917.05|17901.45|17901.45|0
1595581200000|2020-07-24 09:00:00|17902.65|17902.65|17930.77|17930.77|17931.48|17931.48|17897.53|17897.53|0
1595581500000|2020-07-24 09:05:00|17930.41|17930.41|17943.77|17943.77|17946.6|17946.6|17924.58|17924.58|0
1595581800000|2020-07-24 09:10:00|17945.39|17945.39|17935.96|17935.96|17950.03|17950.03|17932.22|17932.22|0
1595582100000|2020-07-24 09:15:00|17933.13|17933.13|17926.3|17926.3|17937.03|17937.03|17924.42|17924.42|0
1595582400000|2020-07-24 09:20:00|17925.78|17925.78|17915.65|17915.65|17934.14|17934.14|17909.99|17909.99|0
1595582700000|2020-07-24 09:25:00|17916.06|17916.06|17917.26|17917.26|17920.83|17920.83|17911.03|17911.03|0
1595583000000|2020-07-24 09:30:00|17916.98|17916.98|17943.9|17943.9|17947.13|17947.13|17916.72|17916.72|0
1595583300000|2020-07-24 09:35:00|17944.64|17944.64|17925.12|17925.12|17945.5|17945.5|17925.12|17925.12|0
1595583600000|2020-07-24 09:40:00|17924.91|17924.91|17938.25|17938.25|17941.23|17941.23|17922.62|17922.62|0
1595583900000|2020-07-24 09:45:00|17937.75|17937.75|17945.99|17945.99|17945.99|17945.99|17932.34|17932.34|0
1595584200000|2020-07-24 09:50:00|17943.16|17943.16|17947.23|17947.23|17954.31|17954.31|17941.39|17941.39|0
1595584500000|2020-07-24 09:55:00|17947.43|17947.43|17940.58|17940.58|17952.78|17952.78|17940.58|17940.58|0
1595584800000|2020-07-24 10:00:00|17940.17|17940.17|17966.66|17966.66|17966.66|17966.66|17939.77|17939.77|0
1595585100000|2020-07-24 10:05:00|17967.57|17967.57|17992.66|17992.66|17992.93|17992.93|17967.57|17967.57|0
1595585400000|2020-07-24 10:10:00|17993.07|17993.07|17985.49|17985.49|17993.8|17993.8|17979.71|17979.71|0
1595585700000|2020-07-24 10:15:00|17979.83|17979.83|18009.72|18009.72|18010.96|18010.96|17979.83|17979.83|0
1595586000000|2020-07-24 10:20:00|18009.19|18009.19|18029.08|18029.08|18034.47|18034.47|18009.19|18009.19|0
1595586300000|2020-07-24 10:25:00|18026.24|18026.24|18025.47|18025.47|18035.73|18035.73|18022.84|18022.84|0
1595586600000|2020-07-24 10:30:00|18028.3|18028.3|17990.64|17990.64|18029.62|18029.62|17990.64|17990.64|0
1595586900000|2020-07-24 10:35:00|17987.81|17987.81|17968.05|17968.05|17993.47|17993.47|17949.08|17949.08|0
1595587200000|2020-07-24 10:40:00|17976.55|17976.55|17965.22|17965.22|17990.92|17990.92|17965.22|17965.22|0
1595587500000|2020-07-24 10:45:00|17965.67|17965.67|17955.92|17955.92|17977.48|17977.48|17954.94|17954.94|0
1595587800000|2020-07-24 10:50:00|17955.11|17955.11|17961.61|17961.61|17967.05|17967.05|17953.72|17953.72|0
1595588100000|2020-07-24 10:55:00|17961.81|17961.81|17957.93|17957.93|17973.24|17973.24|17955.71|17955.71|0
1595588400000|2020-07-24 11:00:00|17943.76|17943.76|17920.97|17920.97|17949.67|17949.67|17915.33|17915.33|0
1595588700000|2020-07-24 11:05:00|17919.75|17919.75|17934.43|17934.43|17934.43|17934.43|17917.13|17917.13|0
1595589000000|2020-07-24 11:10:00|17934.64|17934.64|17915.89|17915.89|17939.15|17939.15|17915.89|17915.89|0
1595589300000|2020-07-24 11:15:00|17916.6|17916.6|17927.43|17927.43|17941.82|17941.82|17916.6|17916.6|0
1595589600000|2020-07-24 11:20:00|17927.53|17927.53|17933.19|17933.19|17934.51|17934.51|17927.25|17927.25|0
1595589900000|2020-07-24 11:25:00|17932.88|17932.88|17924.76|17924.76|17932.88|17932.88|17917.65|17917.65|0
1595590200000|2020-07-24 11:30:00|17916.26|17916.26|17907.43|17907.43|17916.36|17916.36|17896.65|17896.65|0
1595590500000|2020-07-24 11:35:00|17907.23|17907.23|17875.05|17875.05|17907.23|17907.23|17875.05|17875.05|0
1595590800000|2020-07-24 11:40:00|17875.5|17875.5|17874.62|17874.62|17885.73|17885.73|17852.44|17852.44|0
1595591100000|2020-07-24 11:45:00|17874.42|17874.42|17878.91|17878.91|17880.61|17880.61|17867.89|17867.89|0
1595591400000|2020-07-24 11:50:00|17879.16|17879.16|17899.61|17899.61|17906.84|17906.84|17879.16|17879.16|0
1595591700000|2020-07-24 11:55:00|17899.89|17899.89|17902.27|17902.27|17905.94|17905.94|17897.6|17897.6|0
1595592000000|2020-07-24 12:00:00|17902.53|17902.53|17908.1|17908.1|17908.1|17908.1|17894.42|17894.42|0
1595592300000|2020-07-24 12:05:00|17908.65|17908.65|17916.91|17916.91|17919.19|17919.19|17904.34|17904.34|0
1595592600000|2020-07-24 12:10:00|17916.45|17916.45|17915.95|17915.95|17919.8|17919.8|17908.85|17908.85|0
1595592900000|2020-07-24 12:15:00|17916.4|17916.4|17917.16|17917.16|17920.3|17920.3|17913.26|17913.26|0
1595593200000|2020-07-24 12:20:00|17917.36|17917.36|17917.69|17917.69|17920.5|17920.5|17906.56|17906.56|0
1595593500000|2020-07-24 12:25:00|17918.22|17918.22|17917.08|17917.08|17922.27|17922.27|17917.08|17917.08|0
1595593800000|2020-07-24 12:30:00|17916.67|17916.67|17916.05|17916.05|17920.14|17920.14|17911.34|17911.34|0
1595594100000|2020-07-24 12:35:00|17915.95|17915.95|17913.16|17913.16|17925.03|17925.03|17912.84|17912.84|0
1595594400000|2020-07-24 12:40:00|17912.44|17912.44|17920.3|17920.3|17921.03|17921.03|17911.85|17911.85|0
1595594700000|2020-07-24 12:45:00|17923.13|17923.13|17911.93|17911.93|17923.13|17923.13|17911.82|17911.82|0
1595595000000|2020-07-24 12:50:00|17906.26|17906.26|17905.49|17905.49|17908.81|17908.81|17900.39|17900.39|0
1595595300000|2020-07-24 12:55:00|17904.68|17904.68|17887.69|17887.69|17905.65|17905.65|17882.99|17882.99|0
1595595600000|2020-07-24 13:00:00|17887.89|17887.89|17865.27|17865.27|17887.89|17887.89|17862.59|17862.59|0
1595595900000|2020-07-24 13:05:00|17865.02|17865.02|17837.57|17837.57|17865.22|17865.22|17837.57|17837.57|0
1595596200000|2020-07-24 13:10:00|17837.16|17837.16|17842.73|17842.73|17842.73|17842.73|17828.55|17828.55|0
1595596500000|2020-07-24 13:15:00|17841.92|17841.92|17839.76|17839.76|17845.3|17845.3|17835.08|17835.08|0
1595596800000|2020-07-24 13:20:00|17839.95|17839.95|17835.77|17835.77|17844.62|17844.62|17830.1|17830.1|0
1595597100000|2020-07-24 13:25:00|17835.21|17835.21|17815.91|17815.91|17836.55|17836.55|17815.91|17815.91|0
1595597400000|2020-07-24 13:30:00|17810.24|17810.24|17805.17|17805.17|17817.09|17817.09|17796.59|17796.59|0
1595597700000|2020-07-24 13:35:00|17804.45|17804.45|17784.52|17784.52|17807.4|17807.4|17777.09|17777.09|0
1595598000000|2020-07-24 13:40:00|17784.93|17784.93|17784.88|17784.88|17792.84|17792.84|17780.12|17780.12|0
1595598300000|2020-07-24 13:45:00|17784.64|17784.64|17799.36|17799.36|17807.13|17807.13|17780.76|17780.76|0
1595598600000|2020-07-24 13:50:00|17799.6|17799.6|17808.94|17808.94|17815.85|17815.85|17799.6|17799.6|0
1595598900000|2020-07-24 13:55:00|17808.49|17808.49|17824.67|17824.67|17824.94|17824.94|17808.49|17808.49|0
1595599200000|2020-07-24 14:00:00|17824.22|17824.22|17857.26|17857.26|17857.26|17857.26|17824.22|17824.22|0
1595599500000|2020-07-24 14:05:00|17853.43|17853.43|17853.73|17853.73|17856.06|17856.06|17843|17843|0
1595599800000|2020-07-24 14:10:00|17853.33|17853.33|17861.09|17861.09|17863.46|17863.46|17852.47|17852.47|0
1595600100000|2020-07-24 14:15:00|17860.84|17860.84|17844.23|17844.23|17862.46|17862.46|17844.23|17844.23|0
1595600400000|2020-07-24 14:20:00|17842.8|17842.8|17851|17851|17856.42|17856.42|17839.56|17839.56|0
1595600700000|2020-07-24 14:25:00|17850.09|17850.09|17826.42|17826.42|17854.28|17854.28|17823.58|17823.58|0
1595601000000|2020-07-24 14:30:00|17826.62|17826.62|17815.91|17815.91|17837.78|17837.78|17815.1|17815.1|0
1595601300000|2020-07-24 14:35:00|17815.51|17815.51|17825.41|17825.41|17832.72|17832.72|17813.61|17813.61|0
1595601600000|2020-07-24 14:40:00|17822.58|17822.58|17820.87|17820.87|17826.7|17826.7|17816.04|17816.04|0
1595601900000|2020-07-24 14:45:00|17821.59|17821.59|17836.56|17836.56|17839.59|17839.59|17818.73|17818.73|0
1595602200000|2020-07-24 14:50:00|17836.29|17836.29|17864.02|17864.02|17865.51|17865.51|17836.28|17836.28|0
1595602500000|2020-07-24 14:55:00|17866.85|17866.85|17856.72|17856.72|17871.28|17871.28|17853.88|17853.88|0
1595602800000|2020-07-24 15:00:00|17856.62|17856.62|17856.13|17856.13|17869.83|17869.83|17850.24|17850.24|0
1595603100000|2020-07-24 15:05:00|17855.73|17855.73|17814.92|17814.92|17855.73|17855.73|17809.77|17809.77|0
1595603400000|2020-07-24 15:10:00|17816.09|17816.09|17813.33|17813.33|17824.67|17824.67|17809.37|17809.37|0
1595603700000|2020-07-24 15:15:00|17813.61|17813.61|17818.74|17818.74|17828.09|17828.09|17813.51|17813.51|0
1595604000000|2020-07-24 15:20:00|17818.47|17818.47|17826.46|17826.46|17836.21|17836.21|17816.52|17816.52|0
1595604300000|2020-07-24 15:25:00|17826.2|17826.2|17812.07|17812.07|17826.65|17826.65|17805.54|17805.54|0
1595834100000|2020-07-27 07:15:00|17791.4|17791.4|17762.53|17762.53|17803.09|17803.09|17761.27|17761.27|0
1595834400000|2020-07-27 07:20:00|17763.91|17763.91|17767.71|17767.71|17768.97|17768.97|17748.18|17748.18|0
1595834700000|2020-07-27 07:25:00|17768.94|17768.94|17811.55|17811.55|17812.05|17812.05|17763.96|17763.96|0
1595835000000|2020-07-27 07:30:00|17811.06|17811.06|17833.03|17833.03|17833.56|17833.56|17803.77|17803.77|0
1595835300000|2020-07-27 07:35:00|17831.6|17831.6|17852.97|17852.97|17854.46|17854.46|17821.5|17821.5|0
1595835600000|2020-07-27 07:40:00|17852.23|17852.23|17798.53|17798.53|17852.67|17852.67|17796.93|17796.93|0
1595835900000|2020-07-27 07:45:00|17792.86|17792.86|17779.88|17779.88|17798.01|17798.01|17779.88|17779.88|0
1595836200000|2020-07-27 07:50:00|17774.21|17774.21|17757.64|17757.64|17777.92|17777.92|17754.65|17754.65|0
1595836500000|2020-07-27 07:55:00|17757.23|17757.23|17768.15|17768.15|17768.59|17768.59|17748.19|17748.19|0
1595836800000|2020-07-27 08:00:00|17768.56|17768.56|17805.37|17805.37|17805.82|17805.82|17768.03|17768.03|0
1595837100000|2020-07-27 08:05:00|17804.55|17804.55|17809.99|17809.99|17825.8|17825.8|17804.55|17804.55|0
1595837400000|2020-07-27 08:10:00|17812.82|17812.82|17840.74|17840.74|17840.74|17840.74|17803.53|17803.53|0
1595837700000|2020-07-27 08:15:00|17841|17841|17826.46|17826.46|17853.21|17853.21|17824.02|17824.02|0
1595838000000|2020-07-27 08:20:00|17825.72|17825.72|17783.71|17783.71|17825.72|17825.72|17781.43|17781.43|0
1595838300000|2020-07-27 08:25:00|17783.91|17783.91|17785.33|17785.33|17796.63|17796.63|17783.91|17783.91|0
1595838600000|2020-07-27 08:30:00|17785.78|17785.78|17788.75|17788.75|17798.48|17798.48|17783.77|17783.77|0
1595838900000|2020-07-27 08:35:00|17787.33|17787.33|17764.84|17764.84|17796.15|17796.15|17764.05|17764.05|0
1595839200000|2020-07-27 08:40:00|17766.71|17766.71|17777.11|17777.11|17785.12|17785.12|17759.7|17759.7|0
1595839500000|2020-07-27 08:45:00|17776.6|17776.6|17761.65|17761.65|17778.99|17778.99|17760.01|17760.01|0
1595839800000|2020-07-27 08:50:00|17761.91|17761.91|17767.92|17767.92|17789.66|17789.66|17760.66|17760.66|0
1595840100000|2020-07-27 08:55:00|17768.18|17768.18|17758.98|17758.98|17779.94|17779.94|17757.81|17757.81|0
1595840400000|2020-07-27 09:00:00|17759.17|17759.17|17750.45|17750.45|17762.77|17762.77|17744.34|17744.34|0
1595840700000|2020-07-27 09:05:00|17750.56|17750.56|17747.05|17747.05|17753.67|17753.67|17747.05|17747.05|0
1595841000000|2020-07-27 09:10:00|17747.11|17747.11|17756.69|17756.69|17757.65|17757.65|17747.11|17747.11|0
1595841300000|2020-07-27 09:15:00|17757.09|17757.09|17756.36|17756.36|17763.31|17763.31|17747.88|17747.88|0
1595841600000|2020-07-27 09:20:00|17756.89|17756.89|17750.47|17750.47|17772.17|17772.17|17750.47|17750.47|0
1595841900000|2020-07-27 09:25:00|17751.02|17751.02|17786.96|17786.96|17787.21|17787.21|17751.02|17751.02|0
1595842200000|2020-07-27 09:30:00|17787.42|17787.42|17840.37|17840.37|17844.21|17844.21|17787.36|17787.36|0
1595842500000|2020-07-27 09:35:00|17843.2|17843.2|17866.08|17866.08|17866.94|17866.94|17837.54|17837.54|0
1595842800000|2020-07-27 09:40:00|17866.28|17866.28|17856.06|17856.06|17869.98|17869.98|17853.08|17853.08|0
1595843100000|2020-07-27 09:45:00|17856.47|17856.47|17843.66|17843.66|17869.87|17869.87|17843.66|17843.66|0
1595843400000|2020-07-27 09:50:00|17842.95|17842.95|17823.21|17823.21|17842.95|17842.95|17820.37|17820.37|0
1595843700000|2020-07-27 09:55:00|17823.61|17823.61|17835.56|17835.56|17838.27|17838.27|17823.34|17823.34|0
1595844000000|2020-07-27 10:00:00|17835.76|17835.76|17847.27|17847.27|17847.61|17847.61|17834.63|17834.63|0
1595844300000|2020-07-27 10:05:00|17847.01|17847.01|17844.83|17844.83|17847.01|17847.01|17828.53|17828.53|0
1595844600000|2020-07-27 10:10:00|17844.11|17844.11|17839.03|17839.03|17852.24|17852.24|17839.03|17839.03|0
1595844900000|2020-07-27 10:15:00|17840.2|17840.2|17851.94|17851.94|17852.64|17852.64|17840.2|17840.2|0
1595845200000|2020-07-27 10:20:00|17857.61|17857.61|17840.27|17840.27|17860.14|17860.14|17840.27|17840.27|0
1595845500000|2020-07-27 10:25:00|17839.47|17839.47|17823.89|17823.89|17839.74|17839.74|17821.04|17821.04|0
1595845800000|2020-07-27 10:30:00|17824.2|17824.2|17841.01|17841.01|17841.34|17841.34|17824.2|17824.2|0
1595846100000|2020-07-27 10:35:00|17841.12|17841.12|17835.1|17835.1|17844.07|17844.07|17829.51|17829.51|0
1595846400000|2020-07-27 10:40:00|17834.19|17834.19|17836.85|17836.85|17840.83|17840.83|17834.19|17834.19|0
1595846700000|2020-07-27 10:45:00|17836.13|17836.13|17825.29|17825.29|17842.25|17842.25|17823.68|17823.68|0
1595847000000|2020-07-27 10:50:00|17828.12|17828.12|17833.89|17833.89|17834.16|17834.16|17828.12|17828.12|0
1595847300000|2020-07-27 10:55:00|17833.18|17833.18|17816.99|17816.99|17836.83|17836.83|17816.99|17816.99|0
1595847600000|2020-07-27 11:00:00|17808.49|17808.49|17801.51|17801.51|17811.44|17811.44|17779.31|17779.31|0
1595847900000|2020-07-27 11:05:00|17800.7|17800.7|17798.91|17798.91|17803.53|17803.53|17789.29|17789.29|0
1595848200000|2020-07-27 11:10:00|17801.74|17801.74|17793.26|17793.26|17802.34|17802.34|17792.79|17792.79|0
1595848500000|2020-07-27 11:15:00|17793.66|17793.66|17813.46|17813.46|17813.58|17813.58|17793.4|17793.4|0
1595848800000|2020-07-27 11:20:00|17814.83|17814.83|17807.33|17807.33|17815.28|17815.28|17807.33|17807.33|0
1595849100000|2020-07-27 11:25:00|17806.94|17806.94|17801.49|17801.49|17815.74|17815.74|17801.49|17801.49|0
1595849400000|2020-07-27 11:30:00|17800.77|17800.77|17801.35|17801.35|17805.27|17805.27|17800.46|17800.46|0
1595849700000|2020-07-27 11:35:00|17801.55|17801.55|17798.28|17798.28|17807.93|17807.93|17798.28|17798.28|0
1595850000000|2020-07-27 11:40:00|17797.56|17797.56|17783.69|17783.69|17798.39|17798.39|17769.79|17769.79|0
1595850300000|2020-07-27 11:45:00|17780.86|17780.86|17786.4|17786.4|17786.4|17786.4|17761.58|17761.58|0
1595850600000|2020-07-27 11:50:00|17787.12|17787.12|17789.91|17789.91|17804.64|17804.64|17787.12|17787.12|0
1595850900000|2020-07-27 11:55:00|17787.08|17787.08|17769.99|17769.99|17787.08|17787.08|17763.39|17763.39|0
1595851200000|2020-07-27 12:00:00|17769.74|17769.74|17759.87|17759.87|17775.41|17775.41|17759.87|17759.87|0
1595851500000|2020-07-27 12:05:00|17760.59|17760.59|17760.29|17760.29|17765.03|17765.03|17759.88|17759.88|0
1595851800000|2020-07-27 12:10:00|17760.55|17760.55|17741.02|17741.02|17763.14|17763.14|17738.19|17738.19|0
1595852100000|2020-07-27 12:15:00|17743.85|17743.85|17749.75|17749.75|17749.75|17749.75|17738.52|17738.52|0
1595852400000|2020-07-27 12:20:00|17752.59|17752.59|17793.09|17793.09|17797.31|17797.31|17752.59|17752.59|0
1595852700000|2020-07-27 12:25:00|17790.26|17790.26|17789.2|17789.2|17798.16|17798.16|17783.55|17783.55|0
1595853000000|2020-07-27 12:30:00|17792.03|17792.03|17760.21|17760.21|17792.03|17792.03|17760.21|17760.21|0
1595853300000|2020-07-27 12:35:00|17751.71|17751.71|17779.15|17779.15|17780.06|17780.06|17751.71|17751.71|0
1595853600000|2020-07-27 12:40:00|17778.34|17778.34|17765.87|17765.87|17778.34|17778.34|17758.12|17758.12|0
1595853900000|2020-07-27 12:45:00|17765.6|17765.6|17768.09|17768.09|17768.09|17768.09|17745.66|17745.66|0
1595854200000|2020-07-27 12:50:00|17767.89|17767.89|17766.4|17766.4|17772.08|17772.08|17755.75|17755.75|0
1595854500000|2020-07-27 12:55:00|17766.8|17766.8|17775.7|17775.7|17775.73|17775.73|17760.94|17760.94|0
1595854800000|2020-07-27 13:00:00|17775.9|17775.9|17779.73|17779.73|17784.97|17784.97|17770.19|17770.19|0
1595855100000|2020-07-27 13:05:00|17779.28|17779.28|17796.82|17796.82|17802.49|17802.49|17779.28|17779.28|0
1595855400000|2020-07-27 13:10:00|17793.99|17793.99|17802.11|17802.11|17802.39|17802.39|17791.05|17791.05|0
1595855700000|2020-07-27 13:15:00|17801.85|17801.85|17798.01|17798.01|17807.51|17807.51|17794.65|17794.65|0
1595856000000|2020-07-27 13:20:00|17797.75|17797.75|17791.21|17791.21|17799.97|17799.97|17790.3|17790.3|0
1595856300000|2020-07-27 13:25:00|17791.92|17791.92|17782.32|17782.32|17807.01|17807.01|17780.65|17780.65|0
1595856600000|2020-07-27 13:30:00|17782.15|17782.15|17782.73|17782.73|17787.49|17787.49|17762.17|17762.17|0
1595856900000|2020-07-27 13:35:00|17785.57|17785.57|17798.95|17798.95|17802.23|17802.23|17783.84|17783.84|0
1595857200000|2020-07-27 13:40:00|17798.09|17798.09|17788.36|17788.36|17801.38|17801.38|17788.36|17788.36|0
1595857500000|2020-07-27 13:45:00|17788.81|17788.81|17799.74|17799.74|17800.68|17800.68|17782.41|17782.41|0
1595857800000|2020-07-27 13:50:00|17799.34|17799.34|17820.09|17820.09|17820.09|17820.09|17794.46|17794.46|0
1595858100000|2020-07-27 13:55:00|17828.59|17828.59|17789.35|17789.35|17828.59|17828.59|17788.95|17788.95|0
1595858400000|2020-07-27 14:00:00|17792.19|17792.19|17826.36|17826.36|17826.36|17826.36|17786.45|17786.45|0
1595858700000|2020-07-27 14:05:00|17826.08|17826.08|17813.43|17813.43|17831.23|17831.23|17810.6|17810.6|0
1595859000000|2020-07-27 14:10:00|17813.03|17813.03|17800.09|17800.09|17819.02|17819.02|17796.96|17796.96|0
1595859300000|2020-07-27 14:15:00|17797.26|17797.26|17794.05|17794.05|17801.51|17801.51|17788.78|17788.78|0
1595859600000|2020-07-27 14:20:00|17794.3|17794.3|17806.55|17806.55|17811.9|17811.9|17794.3|17794.3|0
1595859900000|2020-07-27 14:25:00|17806.03|17806.03|17821.76|17821.76|17824.52|17824.52|17805.2|17805.2|0
1595860200000|2020-07-27 14:30:00|17821.55|17821.55|17819.97|17819.97|17827.9|17827.9|17813.41|17813.41|0
1595860500000|2020-07-27 14:35:00|17814.31|17814.31|17796.26|17796.26|17814.31|17814.31|17792.79|17792.79|0
1595860800000|2020-07-27 14:40:00|17796.46|17796.46|17811.54|17811.54|17811.54|17811.54|17795.94|17795.94|0
1595861100000|2020-07-27 14:45:00|17811.33|17811.33|17860.22|17860.22|17864.97|17864.97|17809.66|17809.66|0
1595861400000|2020-07-27 14:50:00|17861.13|17861.13|17853.51|17853.51|17861.13|17861.13|17838.19|17838.19|0
1595861700000|2020-07-27 14:55:00|17847.84|17847.84|17852.1|17852.1|17864.02|17864.02|17846.58|17846.58|0
1595862000000|2020-07-27 15:00:00|17851.96|17851.96|17846.85|17846.85|17857.23|17857.23|17839.96|17839.96|0
1595862300000|2020-07-27 15:05:00|17846.75|17846.75|17836.01|17836.01|17847.91|17847.91|17822.88|17822.88|0
1595862600000|2020-07-27 15:10:00|17835.2|17835.2|17818.39|17818.39|17835.89|17835.89|17818.39|17818.39|0
1595862900000|2020-07-27 15:15:00|17819.11|17819.11|17819.88|17819.88|17822.71|17822.71|17816.18|17816.18|0
1595863200000|2020-07-27 15:20:00|17820.43|17820.43|17812.15|17812.15|17822.68|17822.68|17810.43|17810.43|0
1595863500000|2020-07-27 15:25:00|17811.95|17811.95|17799.95|17799.95|17825.56|17825.56|17796.2|17796.2|0
1595920500000|2020-07-28 07:15:00|17921.9|17921.9|17787.83|17787.83|17924.94|17924.94|17770.7|17770.7|0
1595920800000|2020-07-28 07:20:00|17787.57|17787.57|17811.71|17811.71|17840.77|17840.77|17742.06|17742.06|0
1595921100000|2020-07-28 07:25:00|17806.06|17806.06|17780.93|17780.93|17818.59|17818.59|17755.27|17755.27|0
1595921400000|2020-07-28 07:30:00|17780.66|17780.66|17770.82|17770.82|17792.2|17792.2|17758.5|17758.5|0
1595921700000|2020-07-28 07:35:00|17771.27|17771.27|17805.06|17805.06|17836.66|17836.66|17771.27|17771.27|0
1595922000000|2020-07-28 07:40:00|17802.24|17802.24|17904.96|17904.96|17913.36|17913.36|17798.37|17798.37|0
1595922300000|2020-07-28 07:45:00|17905.77|17905.77|17931.86|17931.86|17935.62|17935.62|17884.28|17884.28|0
1595922600000|2020-07-28 07:50:00|17931.6|17931.6|17893.88|17893.88|17964.72|17964.72|17886.74|17886.74|0
1595922900000|2020-07-28 07:55:00|17894.34|17894.34|17860.98|17860.98|17912.05|17912.05|17855.18|17855.18|0
1595923200000|2020-07-28 08:00:00|17863.8|17863.8|17909.82|17909.82|17909.82|17909.82|17855.15|17855.15|0
1595923500000|2020-07-28 08:05:00|17910.27|17910.27|17881.56|17881.56|17938.59|17938.59|17881.56|17881.56|0
1595923800000|2020-07-28 08:10:00|17884.38|17884.38|17915.6|17915.6|17915.6|17915.6|17882.02|17882.02|0
1595924100000|2020-07-28 08:15:00|17916.43|17916.43|17918.16|17918.16|17923.46|17923.46|17892.44|17892.44|0
1595924400000|2020-07-28 08:20:00|17917.64|17917.64|17950.45|17950.45|17950.45|17950.45|17904.07|17904.07|0
1595924700000|2020-07-28 08:25:00|17952.07|17952.07|17973.87|17973.87|17982.88|17982.88|17949.86|17949.86|0
1595925000000|2020-07-28 08:30:00|17973.59|17973.59|17968.48|17968.48|17973.59|17973.59|17936.06|17936.06|0
1595925300000|2020-07-28 08:35:00|17962.83|17962.83|18003.44|18003.44|18003.44|18003.44|17959.81|17959.81|0
1595925600000|2020-07-28 08:40:00|18003.9|18003.9|17999.38|17999.38|18018.78|18018.78|17998.48|17998.48|0
1595925900000|2020-07-28 08:45:00|17998.86|17998.86|17991.35|17991.35|18005.32|18005.32|17974.58|17974.58|0
1595926200000|2020-07-28 08:50:00|17994.28|17994.28|18024.86|18024.86|18042.23|18042.23|17994.28|17994.28|0
1595926500000|2020-07-28 08:55:00|18024.63|18024.63|18063.39|18063.39|18067.68|18067.68|18023.27|18023.27|0
1595926800000|2020-07-28 09:00:00|18063.8|18063.8|18045.37|18045.37|18079.11|18079.11|18033.03|18033.03|0
1595927100000|2020-07-28 09:05:00|18043.1|18043.1|18064.04|18064.04|18071.2|18071.2|18043.1|18043.1|0
1595927400000|2020-07-28 09:10:00|18063.58|18063.58|18060.74|18060.74|18069.37|18069.37|18054.16|18054.16|0
1595927700000|2020-07-28 09:15:00|18055.09|18055.09|18090.78|18090.78|18108.43|18108.43|18052.26|18052.26|0
1595928000000|2020-07-28 09:20:00|18087.96|18087.96|18091.84|18091.84|18121.35|18121.35|18067.74|18067.74|0
1595928300000|2020-07-28 09:25:00|18092.12|18092.12|18144.23|18144.23|18150.67|18150.67|18090.66|18090.66|0
1595928600000|2020-07-28 09:30:00|18144.5|18144.5|18157.63|18157.63|18192.87|18192.87|18135.69|18135.69|0
1595928900000|2020-07-28 09:35:00|18157.94|18157.94|18173.3|18173.3|18176.56|18176.56|18157.71|18157.71|0
1595929200000|2020-07-28 09:40:00|18173.79|18173.79|18141.54|18141.54|18173.79|18173.79|18126.33|18126.33|0
1595929500000|2020-07-28 09:45:00|18142.77|18142.77|18132.43|18132.43|18143.7|18143.7|18119.77|18119.77|0
1595929800000|2020-07-28 09:50:00|18132.66|18132.66|18045.25|18045.25|18135.04|18135.04|18037.78|18037.78|0
1595930100000|2020-07-28 09:55:00|18042.42|18042.42|18035.51|18035.51|18054.53|18054.53|18030.24|18030.24|0
1595930400000|2020-07-28 10:00:00|18035.06|18035.06|18011.63|18011.63|18042.16|18042.16|18006.17|18006.17|0
1595930700000|2020-07-28 10:05:00|18011.52|18011.52|18015.74|18015.74|18035.71|18035.71|17997.78|17997.78|0
1595931000000|2020-07-28 10:10:00|18014.95|18014.95|18011.33|18011.33|18035.29|18035.29|18010.26|18010.26|0
1595931300000|2020-07-28 10:15:00|18008.94|18008.94|18053.61|18053.61|18053.61|18053.61|18008.48|18008.48|0
1595931600000|2020-07-28 10:20:00|18053.87|18053.87|18057.94|18057.94|18064.56|18064.56|18044.85|18044.85|0
1595931900000|2020-07-28 10:25:00|18057.68|18057.68|18063.31|18063.31|18063.31|18063.31|18049.77|18049.77|0
1595932200000|2020-07-28 10:30:00|18061.88|18061.88|18073.83|18073.83|18078|18078|18060.73|18060.73|0
1595932500000|2020-07-28 10:35:00|18074.09|18074.09|18080.15|18080.15|18081.39|18081.39|18065.3|18065.3|0
1595932800000|2020-07-28 10:40:00|18079.25|18079.25|18096.03|18096.03|18100.59|18100.59|18076.2|18076.2|0
1595933100000|2020-07-28 10:45:00|18095.13|18095.13|18112.7|18112.7|18121.3|18121.3|18095.13|18095.13|0
1595933400000|2020-07-28 10:50:00|18112.93|18112.93|18146.16|18146.16|18176.06|18176.06|18112.7|18112.7|0
1595933700000|2020-07-28 10:55:00|18141.42|18141.42|18149.97|18149.97|18154.16|18154.16|18128.2|18128.2|0
1595934000000|2020-07-28 11:00:00|18150.71|18150.71|18146.33|18146.33|18155.51|18155.51|18132.93|18132.93|0
1595934300000|2020-07-28 11:05:00|18146.07|18146.07|18151.97|18151.97|18151.97|18151.97|18138.63|18138.63|0
1595934600000|2020-07-28 11:10:00|18152.21|18152.21|18137.67|18137.67|18152.21|18152.21|18129.8|18129.8|0
1595934900000|2020-07-28 11:15:00|18138.13|18138.13|18126.69|18126.69|18138.24|18138.24|18126.69|18126.69|0
1595935200000|2020-07-28 11:20:00|18126.46|18126.46|18128.53|18128.53|18131.5|18131.5|18111.04|18111.04|0
1595935500000|2020-07-28 11:25:00|18129.43|18129.43|18126.59|18126.59|18134.54|18134.54|18125.51|18125.51|0
1595935800000|2020-07-28 11:30:00|18126.33|18126.33|18097.13|18097.13|18126.7|18126.7|18096.62|18096.62|0
1595936100000|2020-07-28 11:35:00|18096.35|18096.35|18082.99|18082.99|18104.33|18104.33|18076.83|18076.83|0
1595936400000|2020-07-28 11:40:00|18083.25|18083.25|18086.27|18086.27|18096.69|18096.69|18080.77|18080.77|0
1595936700000|2020-07-28 11:45:00|18086.04|18086.04|18082.15|18082.15|18094.89|18094.89|18073.12|18073.12|0
1595937000000|2020-07-28 11:50:00|18082.35|18082.35|18072.79|18072.79|18084.82|18084.82|18066.21|18066.21|0
1595937300000|2020-07-28 11:55:00|18073.05|18073.05|18064.16|18064.16|18074.85|18074.85|18064.12|18064.12|0
1595937600000|2020-07-28 12:00:00|18064.4|18064.4|18032.56|18032.56|18066.08|18066.08|18032.56|18032.56|0
1595937900000|2020-07-28 12:05:00|18032.84|18032.84|18022.92|18022.92|18032.84|18032.84|17995.36|17995.36|0
1595938200000|2020-07-28 12:10:00|18023.63|18023.63|18047.05|18047.05|18050.52|18050.52|18018.36|18018.36|0
1595938500000|2020-07-28 12:15:00|18046.79|18046.79|18034.04|18034.04|18046.79|18046.79|18032.17|18032.17|0
1595938800000|2020-07-28 12:20:00|18033.78|18033.78|18023.26|18023.26|18033.78|18033.78|18021.52|18021.52|0
1595939100000|2020-07-28 12:25:00|18014.79|18014.79|18015.86|18015.86|18015.86|18015.86|17995.09|17995.09|0
1595939400000|2020-07-28 12:30:00|18018.69|18018.69|18016.54|18016.54|18038.91|18038.91|18011.16|18011.16|0
1595939700000|2020-07-28 12:35:00|18016.28|18016.28|18012.66|18012.66|18025.83|18025.83|18008.27|18008.27|0
1595940000000|2020-07-28 12:40:00|18009.83|18009.83|18014.03|18014.03|18026.13|18026.13|18007.01|18007.01|0
1595940300000|2020-07-28 12:45:00|18014.56|18014.56|18022.15|18022.15|18022.15|18022.15|18012.94|18012.94|0
1595940600000|2020-07-28 12:50:00|18021.88|18021.88|18036.29|18036.29|18036.29|18036.29|18019.18|18019.18|0
1595940900000|2020-07-28 12:55:00|18035.8|18035.8|18024.1|18024.1|18036.85|18036.85|18020.12|18020.12|0
1595941200000|2020-07-28 13:00:00|18024.56|18024.56|18002.96|18002.96|18036.83|18036.83|18000.01|18000.01|0
1595941500000|2020-07-28 13:05:00|18003.23|18003.23|18028.62|18028.62|18028.62|18028.62|18000.15|18000.15|0
1595941800000|2020-07-28 13:10:00|18027.5|18027.5|18016.79|18016.79|18051.97|18051.97|18016.79|18016.79|0
1595942100000|2020-07-28 13:15:00|18017.05|18017.05|18031.23|18031.23|18031.23|18031.23|17998.95|17998.95|0
1595942400000|2020-07-28 13:20:00|18031.49|18031.49|18037.22|18037.22|18037.22|18037.22|18001.8|18001.8|0
1595942700000|2020-07-28 13:25:00|18037.49|18037.49|18039.57|18039.57|18052.83|18052.83|18037.49|18037.49|0
1595943000000|2020-07-28 13:30:00|18039.12|18039.12|18018.6|18018.6|18064.87|18064.87|18011.48|18011.48|0
1595943300000|2020-07-28 13:35:00|18012.95|18012.95|18033.09|18033.09|18038.16|18038.16|18012.95|18012.95|0
1595943600000|2020-07-28 13:40:00|18030.27|18030.27|18017.57|18017.57|18030.27|18030.27|18003.39|18003.39|0
1595943900000|2020-07-28 13:45:00|18017.31|18017.31|18010.25|18010.25|18030.84|18030.84|17999.59|17999.59|0
1595944200000|2020-07-28 13:50:00|18009.79|18009.79|18004.91|18004.91|18013.58|18013.58|17988.44|17988.44|0
1595944500000|2020-07-28 13:55:00|18004.45|18004.45|18005.79|18005.79|18006.37|18006.37|17977.12|17977.12|0
1595944800000|2020-07-28 14:00:00|18006.02|18006.02|18078.16|18078.16|18078.16|18078.16|17987.82|17987.82|0
1595945100000|2020-07-28 14:05:00|18078.42|18078.42|18096.12|18096.12|18132.12|18132.12|18077.6|18077.6|0
1595945400000|2020-07-28 14:10:00|18093.3|18093.3|18090.86|18090.86|18107.42|18107.42|18083.66|18083.66|0
1595945700000|2020-07-28 14:15:00|18091.77|18091.77|18113.37|18113.37|18117.48|18117.48|18091.77|18091.77|0
1595946000000|2020-07-28 14:20:00|18119.02|18119.02|18136.59|18136.59|18136.59|18136.59|18115.8|18115.8|0
1595946300000|2020-07-28 14:25:00|18139.41|18139.41|18121.3|18121.3|18144.18|18144.18|18109.08|18109.08|0
1595946600000|2020-07-28 14:30:00|18121.75|18121.75|18121.01|18121.01|18126.7|18126.7|18106.33|18106.33|0
1595946900000|2020-07-28 14:35:00|18120.73|18120.73|18134.45|18134.45|18143.3|18143.3|18119.7|18119.7|0
1595947200000|2020-07-28 14:40:00|18134.05|18134.05|18149.05|18149.05|18162.63|18162.63|18132.11|18132.11|0
1595947500000|2020-07-28 14:45:00|18151.87|18151.87|18133.77|18133.77|18151.87|18151.87|18125.61|18125.61|0
1595947800000|2020-07-28 14:50:00|18134|18134|18145.96|18145.96|18149.3|18149.3|18130.61|18130.61|0
1595948100000|2020-07-28 14:55:00|18151.61|18151.61|18115.82|18115.82|18160.08|18160.08|18111.22|18111.22|0
1595948400000|2020-07-28 15:00:00|18115.3|18115.3|18122.47|18122.47|18129.87|18129.87|18109.22|18109.22|0
1595948700000|2020-07-28 15:05:00|18122.73|18122.73|18145.78|18145.78|18145.78|18145.78|18108.46|18108.46|0
1595949000000|2020-07-28 15:10:00|18145.51|18145.51|18145.17|18145.17|18159.16|18159.16|18140.18|18140.18|0
1595949300000|2020-07-28 15:15:00|18145.44|18145.44|18123.09|18123.09|18157.15|18157.15|18116.97|18116.97|0
1595949600000|2020-07-28 15:20:00|18123.49|18123.49|18131.24|18131.24|18131.24|18131.24|18104.07|18104.07|0
1595949900000|2020-07-28 15:25:00|18131.95|18131.95|18136.59|18136.59|18146.97|18146.97|18129.13|18129.13|0
1596006900000|2020-07-29 07:15:00|18138.12|18138.12|18141.74|18141.74|18173.18|18173.18|18130.93|18130.93|0
1596007200000|2020-07-29 07:20:00|18144.98|18144.98|18131.93|18131.93|18145.09|18145.09|18096.66|18096.66|0
1596007500000|2020-07-29 07:25:00|18129.11|18129.11|18088.27|18088.27|18129.11|18129.11|18072.96|18072.96|0
1596007800000|2020-07-29 07:30:00|18089.89|18089.89|18147.03|18147.03|18147.84|18147.84|18080.27|18080.27|0
1596008100000|2020-07-29 07:35:00|18149.85|18149.85|18166.15|18166.15|18181.25|18181.25|18147.19|18147.19|0
1596008400000|2020-07-29 07:40:00|18164.15|18164.15|18168.18|18168.18|18183.82|18183.82|18139.96|18139.96|0
1596008700000|2020-07-29 07:45:00|18162.53|18162.53|18163.46|18163.46|18175.17|18175.17|18155.65|18155.65|0
1596009000000|2020-07-29 07:50:00|18163.98|18163.98|18160.73|18160.73|18176.86|18176.86|18157.5|18157.5|0
1596009300000|2020-07-29 07:55:00|18160.5|18160.5|18154.28|18154.28|18172.44|18172.44|18148.79|18148.79|0
1596009600000|2020-07-29 08:00:00|18159.93|18159.93|18168.95|18168.95|18183.18|18183.18|18158.36|18158.36|0
1596009900000|2020-07-29 08:05:00|18169.21|18169.21|18149.32|18149.32|18181.93|18181.93|18141.74|18141.74|0
1596010200000|2020-07-29 08:10:00|18149.82|18149.82|18161.17|18161.17|18163.02|18163.02|18140.14|18140.14|0
1596010500000|2020-07-29 08:15:00|18160.91|18160.91|18207.57|18207.57|18211.78|18211.78|18160.91|18160.91|0
1596010800000|2020-07-29 08:20:00|18206.87|18206.87|18203.75|18203.75|18211.56|18211.56|18187.01|18187.01|0
1596011100000|2020-07-29 08:25:00|18206.57|18206.57|18207.3|18207.3|18217.18|18217.18|18201.02|18201.02|0
1596011400000|2020-07-29 08:30:00|18209.91|18209.91|18188.7|18188.7|18217.71|18217.71|18183.23|18183.23|0
1596011700000|2020-07-29 08:35:00|18191.52|18191.52|18154.18|18154.18|18197.42|18197.42|18153.87|18153.87|0
1596012000000|2020-07-29 08:40:00|18154.59|18154.59|18151.63|18151.63|18166.48|18166.48|18145.02|18145.02|0
1596012300000|2020-07-29 08:45:00|18151.39|18151.39|18120.15|18120.15|18154.66|18154.66|18110.98|18110.98|0
1596012600000|2020-07-29 08:50:00|18122.28|18122.28|18093.12|18093.12|18133.1|18133.1|18093.12|18093.12|0
1596012900000|2020-07-29 08:55:00|18095.94|18095.94|18098.73|18098.73|18103.56|18103.56|18087.49|18087.49|0
1596013200000|2020-07-29 09:00:00|18098.78|18098.78|18078.22|18078.22|18100.62|18100.62|18076.68|18076.68|0
1596013500000|2020-07-29 09:05:00|18077.82|18077.82|18060.07|18060.07|18091.54|18091.54|18059.26|18059.26|0
1596013800000|2020-07-29 09:10:00|18061.5|18061.5|18030.89|18030.89|18068.68|18068.68|18030.07|18030.07|0
1596014100000|2020-07-29 09:15:00|18032.31|18032.31|18011.25|18011.25|18034.95|18034.95|18009.52|18009.52|0
1596014400000|2020-07-29 09:20:00|18011.65|18011.65|18028.63|18028.63|18030.13|18030.13|18007.61|18007.61|0
1596014700000|2020-07-29 09:25:00|18029.44|18029.44|18038.15|18038.15|18040.17|18040.17|18027.47|18027.47|0
1596015000000|2020-07-29 09:30:00|18038.71|18038.71|18059.75|18059.75|18059.75|18059.75|18036.05|18036.05|0
1596015300000|2020-07-29 09:35:00|18056.92|18056.92|18025.95|18025.95|18057.18|18057.18|18025.13|18025.13|0
1596015600000|2020-07-29 09:40:00|18025.14|18025.14|18012.01|18012.01|18025.14|18025.14|17993.58|17993.58|0
1596015900000|2020-07-29 09:45:00|18010.91|18010.91|18010.22|18010.22|18010.91|18010.91|17989.27|17989.27|0
1596016200000|2020-07-29 09:50:00|18013.05|18013.05|18041.67|18041.67|18042.41|18042.41|18009.25|18009.25|0
1596016500000|2020-07-29 09:55:00|18040.86|18040.86|18015.95|18015.95|18041.35|18041.35|18008.14|18008.14|0
1596016800000|2020-07-29 10:00:00|18016.06|18016.06|17994.95|17994.95|18024.51|18024.51|17993.38|17993.38|0
1596017100000|2020-07-29 10:05:00|17995.36|17995.36|17989.27|17989.27|17997.31|17997.31|17980.85|17980.85|0
1596017400000|2020-07-29 10:10:00|17989.17|17989.17|17994.53|17994.53|17994.94|17994.94|17982.29|17982.29|0
1596017700000|2020-07-29 10:15:00|17995.06|17995.06|17983.17|17983.17|17999.16|17999.16|17980.98|17980.98|0
1596018000000|2020-07-29 10:20:00|17981.79|17981.79|17973.55|17973.55|17981.79|17981.79|17969.65|17969.65|0
1596018300000|2020-07-29 10:25:00|17974.36|17974.36|17965.27|17965.27|17980.65|17980.65|17955.39|17955.39|0
1596018600000|2020-07-29 10:30:00|17967.44|17967.44|17983.36|17983.36|17987.51|17987.51|17964.83|17964.83|0
1596018900000|2020-07-29 10:35:00|17984.17|17984.17|17994.89|17994.89|17997.5|17997.5|17984.17|17984.17|0
1596019200000|2020-07-29 10:40:00|17994.63|17994.63|17998.92|17998.92|18010.78|18010.78|17994.38|17994.38|0
1596019500000|2020-07-29 10:45:00|17995.22|17995.22|18007.75|18007.75|18007.83|18007.83|17989.31|17989.31|0
1596019800000|2020-07-29 10:50:00|18007.3|18007.3|18008.26|18008.26|18019.11|18019.11|18007.3|18007.3|0
1596020100000|2020-07-29 10:55:00|18008.03|18008.03|17997.58|17997.58|18008.03|18008.03|17990.08|17990.08|0
1596020400000|2020-07-29 11:00:00|17997.08|17997.08|17999.36|17999.36|18012.55|18012.55|17991.09|17991.09|0
1596020700000|2020-07-29 11:05:00|17999.81|17999.81|18026.51|18026.51|18026.96|18026.96|17994.16|17994.16|0
1596021000000|2020-07-29 11:10:00|18026.75|18026.75|18050.46|18050.46|18061.21|18061.21|18026.07|18026.07|0
1596021300000|2020-07-29 11:15:00|18053.29|18053.29|18034.02|18034.02|18056.17|18056.17|18024.53|18024.53|0
1596021600000|2020-07-29 11:20:00|18031.2|18031.2|18006.63|18006.63|18031.2|18031.2|18006.23|18006.23|0
1596021900000|2020-07-29 11:25:00|18005.01|18005.01|18005.01|18005.01|18005.01|18005.01|17991.49|17991.49|0
1596022200000|2020-07-29 11:30:00|18004.56|18004.56|18001.12|18001.12|18011.02|18011.02|17989.16|17989.16|0
1596022500000|2020-07-29 11:35:00|18001.39|18001.39|18015.36|18015.36|18015.36|18015.36|18001.39|18001.39|0
1596022800000|2020-07-29 11:40:00|18015.53|18015.53|18019.2|18019.2|18024.7|18024.7|18015.06|18015.06|0
1596023100000|2020-07-29 11:45:00|18022.03|18022.03|18018.4|18018.4|18023.26|18023.26|18016.43|18016.43|0
1596023400000|2020-07-29 11:50:00|18016.29|18016.29|18006.72|18006.72|18024.88|18024.88|18001.62|18001.62|0
1596023700000|2020-07-29 11:55:00|18007.12|18007.12|18003.94|18003.94|18008.44|18008.44|17999.31|17999.31|0
1596024000000|2020-07-29 12:00:00|18004.2|18004.2|18002.22|18002.22|18012.37|18012.37|17998.15|17998.15|0
1596024300000|2020-07-29 12:05:00|18003.33|18003.33|18027.24|18027.24|18027.24|18027.24|18003.33|18003.33|0
1596024600000|2020-07-29 12:10:00|18027.13|18027.13|18018.55|18018.55|18027.59|18027.59|18016.21|18016.21|0
1596024900000|2020-07-29 12:15:00|18018.96|18018.96|18013.96|18013.96|18022.49|18022.49|18007.99|18007.99|0
1596025200000|2020-07-29 12:20:00|18014.23|18014.23|18017.92|18017.92|18026.39|18026.39|18014.12|18014.12|0
1596025500000|2020-07-29 12:25:00|18018.32|18018.32|18037.59|18037.59|18040.92|18040.92|18001.56|18001.56|0
1596025800000|2020-07-29 12:30:00|18037.99|18037.99|18031.05|18031.05|18052.26|18052.26|18030.12|18030.12|0
1596026100000|2020-07-29 12:35:00|18031.15|18031.15|18023.91|18023.91|18034.15|18034.15|18021.81|18021.81|0
1596026400000|2020-07-29 12:40:00|18026.73|18026.73|18017.09|18017.09|18030.76|18030.76|18016.27|18016.27|0
1596026700000|2020-07-29 12:45:00|18016.68|18016.68|18031.92|18031.92|18035.21|18035.21|18015.82|18015.82|0
1596027000000|2020-07-29 12:50:00|18031.67|18031.67|18039.24|18039.24|18041.91|18041.91|18031.67|18031.67|0
1596027300000|2020-07-29 12:55:00|18036.42|18036.42|18042.05|18042.05|18042.05|18042.05|18025.47|18025.47|0
1596027600000|2020-07-29 13:00:00|18041.34|18041.34|18042.65|18042.65|18046.61|18046.61|18031.13|18031.13|0
1596027900000|2020-07-29 13:05:00|18042.91|18042.91|18048.96|18048.96|18055.74|18055.74|18041.38|18041.38|0
1596028200000|2020-07-29 13:10:00|18048.73|18048.73|18057.61|18057.61|18057.61|18057.61|18044.75|18044.75|0
1596028500000|2020-07-29 13:15:00|18057.89|18057.89|18059.04|18059.04|18066.11|18066.11|18053.28|18053.28|0
1596028800000|2020-07-29 13:20:00|18061.86|18061.86|18058.01|18058.01|18069.26|18069.26|18051.49|18051.49|0
1596029100000|2020-07-29 13:25:00|18057.6|18057.6|18074.08|18074.08|18074.27|18074.27|18053.19|18053.19|0
1596029400000|2020-07-29 13:30:00|18074.32|18074.32|18086.84|18086.84|18086.84|18086.84|18066.34|18066.34|0
1596029700000|2020-07-29 13:35:00|18087.29|18087.29|18083.42|18083.42|18096|18096|18072.87|18072.87|0
1596030000000|2020-07-29 13:40:00|18083.83|18083.83|18079.63|18079.63|18095.21|18095.21|18078.97|18078.97|0
1596030300000|2020-07-29 13:45:00|18079.18|18079.18|18032.42|18032.42|18080.09|18080.09|18031.71|18031.71|0
1596030600000|2020-07-29 13:50:00|18033.13|18033.13|18063.15|18063.15|18063.15|18063.15|18031.71|18031.71|0
1596030900000|2020-07-29 13:55:00|18068.8|18068.8|18094.86|18094.86|18099.22|18099.22|18063.1|18063.1|0
1596031200000|2020-07-29 14:00:00|18097.69|18097.69|18096.45|18096.45|18105.7|18105.7|18076.62|18076.62|0
1596031500000|2020-07-29 14:05:00|18096.17|18096.17|18120.96|18120.96|18125.83|18125.83|18091.52|18091.52|0
1596031800000|2020-07-29 14:10:00|18123.78|18123.78|18119.59|18119.59|18124.65|18124.65|18107.08|18107.08|0
1596032100000|2020-07-29 14:15:00|18122.41|18122.41|18142.7|18142.7|18145.87|18145.87|18116.76|18116.76|0
1596032400000|2020-07-29 14:20:00|18142.93|18142.93|18147.28|18147.28|18152.8|18152.8|18138.35|18138.35|0
1596032700000|2020-07-29 14:25:00|18146.57|18146.57|18167.74|18167.74|18168.45|18168.45|18140.92|18140.92|0
1596033000000|2020-07-29 14:30:00|18168|18168|18164.37|18164.37|18170.42|18170.42|18148.7|18148.7|0
1596033300000|2020-07-29 14:35:00|18161.54|18161.54|18170.63|18170.63|18172.67|18172.67|18153.66|18153.66|0
1596033600000|2020-07-29 14:40:00|18171.18|18171.18|18177.32|18177.32|18181.01|18181.01|18167.43|18167.43|0
1596033900000|2020-07-29 14:45:00|18176.61|18176.61|18211.94|18211.94|18211.94|18211.94|18175.26|18175.26|0
1596034200000|2020-07-29 14:50:00|18212.65|18212.65|18223.89|18223.89|18226.72|18226.72|18208.28|18208.28|0
1596034500000|2020-07-29 14:55:00|18223.18|18223.18|18234.14|18234.14|18235.11|18235.11|18217.38|18217.38|0
1596034800000|2020-07-29 15:00:00|18233.97|18233.97|18197.89|18197.89|18233.97|18233.97|18197.36|18197.36|0
1596035100000|2020-07-29 15:05:00|18195.06|18195.06|18196.92|18196.92|18210.8|18210.8|18193.97|18193.97|0
1596035400000|2020-07-29 15:10:00|18196.01|18196.01|18172.36|18172.36|18197.24|18197.24|18170.77|18170.77|0
1596035700000|2020-07-29 15:15:00|18171.9|18171.9|18163.2|18163.2|18178.34|18178.34|18163.2|18163.2|0
1596036000000|2020-07-29 15:20:00|18163.91|18163.91|18174.23|18174.23|18177.98|18177.98|18163.06|18163.06|0
1596036300000|2020-07-29 15:25:00|18173.92|18173.92|18177.6|18177.6|18177.6|18177.6|18158.55|18158.55|0
1596093300000|2020-07-30 07:15:00|18030.76|18030.76|18011.75|18011.75|18030.76|18030.76|17986.91|17986.91|0
1596093600000|2020-07-30 07:20:00|18010.49|18010.49|17954.84|17954.84|18011.3|18011.3|17953.28|17953.28|0
1596093900000|2020-07-30 07:25:00|17953.42|17953.42|17976.81|17976.81|18000.55|18000.55|17936.88|17936.88|0
1596094200000|2020-07-30 07:30:00|17977.01|17977.01|17931.65|17931.65|17977.01|17977.01|17910.68|17910.68|0
1596094500000|2020-07-30 07:35:00|17931.25|17931.25|17929.66|17929.66|17938.33|17938.33|17916.68|17916.68|0
1596094800000|2020-07-30 07:40:00|17928.95|17928.95|17940.67|17940.67|17947.52|17947.52|17923.7|17923.7|0
1596095100000|2020-07-30 07:45:00|17939.86|17939.86|17939.59|17939.59|17945.08|17945.08|17931.12|17931.12|0
1596095400000|2020-07-30 07:50:00|17939.14|17939.14|17922.16|17922.16|17944.68|17944.68|17916|17916|0
1596095700000|2020-07-30 07:55:00|17922.47|17922.47|17935.27|17935.27|17940.81|17940.81|17922.47|17922.47|0
1596096000000|2020-07-30 08:00:00|17934.49|17934.49|17955.75|17955.75|17955.75|17955.75|17929.54|17929.54|0
1596096300000|2020-07-30 08:05:00|17952.92|17952.92|17949.92|17949.92|17956.56|17956.56|17925.54|17925.54|0
1596096600000|2020-07-30 08:10:00|17947.09|17947.09|17947.04|17947.04|17948.86|17948.86|17933.49|17933.49|0
1596096900000|2020-07-30 08:15:00|17947.59|17947.59|17930.5|17930.5|17955.18|17955.18|17923.36|17923.36|0
1596097200000|2020-07-30 08:20:00|17930.61|17930.61|17909.84|17909.84|17930.61|17930.61|17903.79|17903.79|0
1596097500000|2020-07-30 08:25:00|17909.44|17909.44|17858.71|17858.71|17909.44|17909.44|17858.71|17858.71|0
1596097800000|2020-07-30 08:30:00|17858.94|17858.94|17876.07|17876.07|17883.51|17883.51|17849.85|17849.85|0
1596098100000|2020-07-30 08:35:00|17873.24|17873.24|17847.22|17847.22|17882.72|17882.72|17845.73|17845.73|0
1596098400000|2020-07-30 08:40:00|17846.7|17846.7|17842.45|17842.45|17850|17850|17832.37|17832.37|0
1596098700000|2020-07-30 08:45:00|17841.09|17841.09|17827.58|17827.58|17841.16|17841.16|17819.11|17819.11|0
1596099000000|2020-07-30 08:50:00|17824.76|17824.76|17813.03|17813.03|17828.2|17828.2|17812.29|17812.29|0
1596099300000|2020-07-30 08:55:00|17813.84|17813.84|17787.46|17787.46|17813.98|17813.98|17787.46|17787.46|0
1596099600000|2020-07-30 09:00:00|17784.64|17784.64|17778.3|17778.3|17790.4|17790.4|17770.42|17770.42|0
1596099900000|2020-07-30 09:05:00|17777.84|17777.84|17787.02|17787.02|17796.59|17796.59|17776.78|17776.78|0
1596100200000|2020-07-30 09:10:00|17786.74|17786.74|17836.68|17836.68|17838.04|17838.04|17783.51|17783.51|0
1596100500000|2020-07-30 09:15:00|17836.4|17836.4|17816.77|17816.77|17836.68|17836.68|17813.95|17813.95|0
1596100800000|2020-07-30 09:20:00|17811.71|17811.71|17837.13|17837.13|17837.54|17837.54|17811|17811|0
1596101100000|2020-07-30 09:25:00|17834.31|17834.31|17825.46|17825.46|17834.51|17834.51|17820.82|17820.82|0
1596101400000|2020-07-30 09:30:00|17825.69|17825.69|17846.09|17846.09|17852.35|17852.35|17825.69|17825.69|0
1596101700000|2020-07-30 09:35:00|17845.89|17845.89|17835.89|17835.89|17849.52|17849.52|17834.6|17834.6|0
1596102000000|2020-07-30 09:40:00|17835.61|17835.61|17832.72|17832.72|17840.32|17840.32|17829.81|17829.81|0
1596102300000|2020-07-30 09:45:00|17829.9|17829.9|17832.01|17832.01|17839.2|17839.2|17822.69|17822.69|0
1596102600000|2020-07-30 09:50:00|17832.27|17832.27|17827.46|17827.46|17832.27|17832.27|17814.96|17814.96|0
1596102900000|2020-07-30 09:55:00|17828.17|17828.17|17810.13|17810.13|17828.58|17828.58|17804.48|17804.48|0
1596103200000|2020-07-30 10:00:00|17811.31|17811.31|17773.17|17773.17|17821.85|17821.85|17772.36|17772.36|0
1596103500000|2020-07-30 10:05:00|17773.62|17773.62|17755.83|17755.83|17774.48|17774.48|17755.62|17755.62|0
1596103800000|2020-07-30 10:10:00|17755.02|17755.02|17796.14|17796.14|17801.19|17801.19|17755.02|17755.02|0
1596104100000|2020-07-30 10:15:00|17796.95|17796.95|17802.47|17802.47|17819.9|17819.9|17796.95|17796.95|0
1596104400000|2020-07-30 10:20:00|17802.01|17802.01|17798.5|17798.5|17815.69|17815.69|17796.56|17796.56|0
1596104700000|2020-07-30 10:25:00|17798.04|17798.04|17797.42|17797.42|17804.3|17804.3|17793.41|17793.41|0
1596105000000|2020-07-30 10:30:00|17794.59|17794.59|17818.27|17818.27|17819.06|17819.06|17793.31|17793.31|0
1596105300000|2020-07-30 10:35:00|17819.2|17819.2|17800.11|17800.11|17820.23|17820.23|17800.11|17800.11|0
1596105600000|2020-07-30 10:40:00|17799.43|17799.43|17797.31|17797.31|17813.64|17813.64|17797.31|17797.31|0
1596105900000|2020-07-30 10:45:00|17794.49|17794.49|17763.37|17763.37|17794.49|17794.49|17763.12|17763.12|0
1596106200000|2020-07-30 10:50:00|17762.06|17762.06|17745.39|17745.39|17762.06|17762.06|17741.11|17741.11|0
1596106500000|2020-07-30 10:55:00|17744.98|17744.98|17761.03|17761.03|17762.75|17762.75|17733.23|17733.23|0
1596106800000|2020-07-30 11:00:00|17757.86|17757.86|17794.43|17794.43|17797.04|17797.04|17755.47|17755.47|0
1596107100000|2020-07-30 11:05:00|17794.22|17794.22|17781.23|17781.23|17799.47|17799.47|17777.41|17777.41|0
1596107400000|2020-07-30 11:10:00|17780.76|17780.76|17793.77|17793.77|17797.68|17797.68|17780.53|17780.53|0
1596107700000|2020-07-30 11:15:00|17796.59|17796.59|17797.36|17797.36|17800.59|17800.59|17794.26|17794.26|0
1596108000000|2020-07-30 11:20:00|17797.64|17797.64|17802.37|17802.37|17810.19|17810.19|17797.64|17797.64|0
1596108300000|2020-07-30 11:25:00|17803.28|17803.28|17811.76|17811.76|17812.39|17812.39|17803.28|17803.28|0
1596108600000|2020-07-30 11:30:00|17810.64|17810.64|17830.24|17830.24|17833.07|17833.07|17810.64|17810.64|0
1596108900000|2020-07-30 11:35:00|17829.84|17829.84|17831.11|17831.11|17836.54|17836.54|17824.3|17824.3|0
1596109200000|2020-07-30 11:40:00|17831.89|17831.89|17842.04|17842.04|17842.04|17842.04|17829.64|17829.64|0
1596109500000|2020-07-30 11:45:00|17841.58|17841.58|17841.2|17841.2|17845.09|17845.09|17836.33|17836.33|0
1596109800000|2020-07-30 11:50:00|17841.45|17841.45|17866.48|17866.48|17866.68|17866.68|17841.45|17841.45|0
1596110100000|2020-07-30 11:55:00|17866.58|17866.58|17863.14|17863.14|17869.15|17869.15|17861.22|17861.22|0
1596110400000|2020-07-30 12:00:00|17863.38|17863.38|17870.51|17870.51|17870.75|17870.75|17860.32|17860.32|0
1596110700000|2020-07-30 12:05:00|17870.67|17870.67|17867.2|17867.2|17875.5|17875.5|17867.02|17867.02|0
1596111000000|2020-07-30 12:10:00|17867.09|17867.09|17864.24|17864.24|17876.45|17876.45|17863.78|17863.78|0
1596111300000|2020-07-30 12:15:00|17864.34|17864.34|17861.28|17861.28|17865.22|17865.22|17855.37|17855.37|0
1596111600000|2020-07-30 12:20:00|17860.57|17860.57|17862.13|17862.13|17862.13|17862.13|17851.22|17851.22|0
1596111900000|2020-07-30 12:25:00|17862.58|17862.58|17866.52|17866.52|17866.52|17866.52|17857.82|17857.82|0
1596112200000|2020-07-30 12:30:00|17866.46|17866.46|17839.11|17839.11|17866.46|17866.46|17838.65|17838.65|0
1596112500000|2020-07-30 12:35:00|17838.61|17838.61|17849.45|17849.45|17862.94|17862.94|17826.89|17826.89|0
1596112800000|2020-07-30 12:40:00|17848.99|17848.99|17857.15|17857.15|17863.34|17863.34|17842.82|17842.82|0
1596113100000|2020-07-30 12:45:00|17854.32|17854.32|17848.38|17848.38|17858.54|17858.54|17844.53|17844.53|0
1596113400000|2020-07-30 12:50:00|17848.48|17848.48|17816.64|17816.64|17855.07|17855.07|17816.39|17816.39|0
1596113700000|2020-07-30 12:55:00|17816.36|17816.36|17811.59|17811.59|17816.36|17816.36|17795.22|17795.22|0
1596114000000|2020-07-30 13:00:00|17808.77|17808.77|17792.65|17792.65|17817.99|17817.99|17792.65|17792.65|0
1596114300000|2020-07-30 13:05:00|17792.9|17792.9|17803.92|17803.92|17808.28|17808.28|17790.55|17790.55|0
1596114600000|2020-07-30 13:10:00|17803.51|17803.51|17788.19|17788.19|17804.22|17804.22|17786.31|17786.31|0
1596114900000|2020-07-30 13:15:00|17785.36|17785.36|17810.76|17810.76|17810.76|17810.76|17782.08|17782.08|0
1596115200000|2020-07-30 13:20:00|17810.36|17810.36|17769.76|17769.76|17810.36|17810.36|17769.76|17769.76|0
1596115500000|2020-07-30 13:25:00|17766.94|17766.94|17783.39|17783.39|17783.39|17783.39|17757.94|17757.94|0
1596115800000|2020-07-30 13:30:00|17784.1|17784.1|17805.8|17805.8|17809.28|17809.28|17783.7|17783.7|0
1596116100000|2020-07-30 13:35:00|17802.97|17802.97|17779.52|17779.52|17813.24|17813.24|17774.62|17774.62|0
1596116400000|2020-07-30 13:40:00|17779.79|17779.79|17770.69|17770.69|17780.21|17780.21|17766.56|17766.56|0
1596116700000|2020-07-30 13:45:00|17767.86|17767.86|17783.45|17783.45|17795.98|17795.98|17767.15|17767.15|0
1596117000000|2020-07-30 13:50:00|17782.67|17782.67|17750.92|17750.92|17782.67|17782.67|17750.92|17750.92|0
1596117300000|2020-07-30 13:55:00|17748.09|17748.09|17720.03|17720.03|17748.8|17748.8|17720.03|17720.03|0
1596117600000|2020-07-30 14:00:00|17719.32|17719.32|17756|17756|17756|17756|17712.11|17712.11|0
1596117900000|2020-07-30 14:05:00|17756.4|17756.4|17750.3|17750.3|17757.26|17757.26|17728.46|17728.46|0
1596118200000|2020-07-30 14:10:00|17746.57|17746.57|17722.24|17722.24|17751.47|17751.47|17722.24|17722.24|0
1596118500000|2020-07-30 14:15:00|17722.49|17722.49|17663.7|17663.7|17735.71|17735.71|17663.7|17663.7|0
1596118800000|2020-07-30 14:20:00|17666.53|17666.53|17683.79|17683.79|17684.43|17684.43|17650.39|17650.39|0
1596119100000|2020-07-30 14:25:00|17684.58|17684.58|17702.96|17702.96|17704.21|17704.21|17682.32|17682.32|0
1596119400000|2020-07-30 14:30:00|17702.25|17702.25|17739.93|17739.93|17739.93|17739.93|17700.73|17700.73|0
1596119700000|2020-07-30 14:35:00|17739.65|17739.65|17801.28|17801.28|17801.74|17801.74|17734.75|17734.75|0
1596120000000|2020-07-30 14:40:00|17801.99|17801.99|17794.68|17794.68|17816.46|17816.46|17794.68|17794.68|0
1596120300000|2020-07-30 14:45:00|17791.86|17791.86|17782.86|17782.86|17796.24|17796.24|17772.96|17772.96|0
1596120600000|2020-07-30 14:50:00|17781.96|17781.96|17766.11|17766.11|17781.96|17781.96|17750.28|17750.28|0
1596120900000|2020-07-30 14:55:00|17763.28|17763.28|17798.25|17798.25|17798.25|17798.25|17759.29|17759.29|0
1596121200000|2020-07-30 15:00:00|17798.96|17798.96|17811.87|17811.87|17814.9|17814.9|17790.54|17790.54|0
1596121500000|2020-07-30 15:05:00|17812.68|17812.68|17804.38|17804.38|17819.04|17819.04|17803.67|17803.67|0
1596121800000|2020-07-30 15:10:00|17805.09|17805.09|17810.79|17810.79|17810.79|17810.79|17798.38|17798.38|0
1596122100000|2020-07-30 15:15:00|17810.38|17810.38|17812.54|17812.54|17823.54|17823.54|17807.42|17807.42|0
1596122400000|2020-07-30 15:20:00|17813.4|17813.4|17803.14|17803.14|17827.98|17827.98|17799.33|17799.33|0
1596122700000|2020-07-30 15:25:00|17802.33|17802.33|17796.89|17796.89|17805.41|17805.41|17780.37|17780.37|0
1596179700000|2020-07-31 07:15:00|17836.81|17836.81|17818.1|17818.1|17836.81|17836.81|17803.22|17803.22|0
1596180000000|2020-07-31 07:20:00|17819.83|17819.83|17863.49|17863.49|17863.49|17863.49|17814.54|17814.54|0
1596180300000|2020-07-31 07:25:00|17863.9|17863.9|17846.98|17846.98|17873.12|17873.12|17824.47|17824.47|0
1596180600000|2020-07-31 07:30:00|17849.81|17849.81|17874.02|17874.02|17882.09|17882.09|17849.81|17849.81|0
1596180900000|2020-07-31 07:35:00|17874.81|17874.81|17873.73|17873.73|17886.76|17886.76|17864.95|17864.95|0
1596181200000|2020-07-31 07:40:00|17874.25|17874.25|17874.01|17874.01|17881.49|17881.49|17865.78|17865.78|0
1596181500000|2020-07-31 07:45:00|17874.82|17874.82|17856.93|17856.93|17878.73|17878.73|17851.28|17851.28|0
1596181800000|2020-07-31 07:50:00|17856.22|17856.22|17820.49|17820.49|17859.04|17859.04|17819.77|17819.77|0
1596182100000|2020-07-31 07:55:00|17817.66|17817.66|17825.32|17825.32|17845.07|17845.07|17815.37|17815.37|0
1596182400000|2020-07-31 08:00:00|17819.67|17819.67|17786.09|17786.09|17827.58|17827.58|17786.09|17786.09|0
1596182700000|2020-07-31 08:05:00|17786.55|17786.55|17800.99|17800.99|17820.84|17820.84|17784.14|17784.14|0
1596183000000|2020-07-31 08:10:00|17798.16|17798.16|17790.37|17790.37|17798.16|17798.16|17783.87|17783.87|0
1596183300000|2020-07-31 08:15:00|17789.66|17789.66|17797.84|17797.84|17797.84|17797.84|17786.39|17786.39|0
1596183600000|2020-07-31 08:20:00|17797.13|17797.13|17823.7|17823.7|17823.7|17823.7|17797.13|17797.13|0
1596183900000|2020-07-31 08:25:00|17823|17823|17812.12|17812.12|17834.36|17834.36|17812.12|17812.12|0
1596184200000|2020-07-31 08:30:00|17810.7|17810.7|17829.5|17829.5|17834.33|17834.33|17810.21|17810.21|0
1596184500000|2020-07-31 08:35:00|17835.15|17835.15|17899.7|17899.7|17907.64|17907.64|17832.89|17832.89|0
1596184800000|2020-07-31 08:40:00|17901.13|17901.13|17863.48|17863.48|17904.41|17904.41|17863.48|17863.48|0
1596185100000|2020-07-31 08:45:00|17869.13|17869.13|17855.56|17855.56|17872.55|17872.55|17847.51|17847.51|0
1596185400000|2020-07-31 08:50:00|17852.73|17852.73|17836.15|17836.15|17857.67|17857.67|17835.22|17835.22|0
1596185700000|2020-07-31 08:55:00|17838.98|17838.98|17825.25|17825.25|17846.18|17846.18|17825.25|17825.25|0
1596186000000|2020-07-31 09:00:00|17824.98|17824.98|17807.89|17807.89|17824.98|17824.98|17805.75|17805.75|0
1596186300000|2020-07-31 09:05:00|17807.49|17807.49|17821.34|17821.34|17823.63|17823.63|17804.66|17804.66|0
1596186600000|2020-07-31 09:10:00|17820.09|17820.09|17801.29|17801.29|17820.42|17820.42|17799.93|17799.93|0
1596186900000|2020-07-31 09:15:00|17801.84|17801.84|17785.53|17785.53|17810.87|17810.87|17785.53|17785.53|0
1596187200000|2020-07-31 09:20:00|17791.18|17791.18|17790.22|17790.22|17795.3|17795.3|17785.31|17785.31|0
1596187500000|2020-07-31 09:25:00|17790.93|17790.93|17797.52|17797.52|17798.24|17798.24|17782.13|17782.13|0
1596187800000|2020-07-31 09:30:00|17796.62|17796.62|17809.28|17809.28|17825.41|17825.41|17796.21|17796.21|0
1596188100000|2020-07-31 09:35:00|17812.11|17812.11|17818.69|17818.69|17818.9|17818.9|17812.11|17812.11|0
1596188400000|2020-07-31 09:40:00|17817.86|17817.86|17798.11|17798.11|17817.86|17817.86|17793.87|17793.87|0
1596188700000|2020-07-31 09:45:00|17797.71|17797.71|17827.79|17827.79|17827.79|17827.79|17797.71|17797.71|0
1596189000000|2020-07-31 09:50:00|17827.51|17827.51|17809.41|17809.41|17833.56|17833.56|17807.99|17807.99|0
1596189300000|2020-07-31 09:55:00|17808.19|17808.19|17803.33|17803.33|17817.59|17817.59|17799.82|17799.82|0
1596189600000|2020-07-31 10:00:00|17803.79|17803.79|17807.66|17807.66|17819.35|17819.35|17803.79|17803.79|0
1596189900000|2020-07-31 10:05:00|17807.89|17807.89|17810.76|17810.76|17816.46|17816.46|17807.89|17807.89|0
1596190200000|2020-07-31 10:10:00|17811.22|17811.22|17825.17|17825.17|17830.37|17830.37|17811.22|17811.22|0
1596190500000|2020-07-31 10:15:00|17824.71|17824.71|17810.66|17810.66|17827.87|17827.87|17810.13|17810.13|0
1596190800000|2020-07-31 10:20:00|17813.49|17813.49|17810.8|17810.8|17816.61|17816.61|17807.97|17807.97|0
1596191100000|2020-07-31 10:25:00|17810.39|17810.39|17785.18|17785.18|17811.52|17811.52|17785.18|17785.18|0
1596191400000|2020-07-31 10:30:00|17784.66|17784.66|17769.86|17769.86|17801.15|17801.15|17766.79|17766.79|0
1596191700000|2020-07-31 10:35:00|17769.6|17769.6|17735.9|17735.9|17773.08|17773.08|17735.9|17735.9|0
1596192000000|2020-07-31 10:40:00|17736.42|17736.42|17750.76|17750.76|17750.76|17750.76|17736.42|17736.42|0
1596192300000|2020-07-31 10:45:00|17752.14|17752.14|17738|17738|17752.14|17752.14|17735.11|17735.11|0
1596192600000|2020-07-31 10:50:00|17737.74|17737.74|17715.6|17715.6|17737.74|17737.74|17714.89|17714.89|0
1596192900000|2020-07-31 10:55:00|17715.19|17715.19|17708.69|17708.69|17716.23|17716.23|17708.19|17708.19|0
1596193200000|2020-07-31 11:00:00|17697.39|17697.39|17729.22|17729.22|17730.77|17730.77|17697.39|17697.39|0
1596193500000|2020-07-31 11:05:00|17729.63|17729.63|17727.28|17727.28|17741.9|17741.9|17718.33|17718.33|0
1596193800000|2020-07-31 11:10:00|17725.15|17725.15|17721.63|17721.63|17725.15|17725.15|17712.29|17712.29|0
1596194100000|2020-07-31 11:15:00|17719.11|17719.11|17711.86|17711.86|17719.25|17719.25|17709.03|17709.03|0
1596194400000|2020-07-31 11:20:00|17712.26|17712.26|17720.58|17720.58|17723.4|17723.4|17712.26|17712.26|0
1596194700000|2020-07-31 11:25:00|17720.02|17720.02|17704.91|17704.91|17721.35|17721.35|17703.21|17703.21|0
1596195000000|2020-07-31 11:30:00|17704.65|17704.65|17696.31|17696.31|17706.65|17706.65|17696.08|17696.08|0
1596195300000|2020-07-31 11:35:00|17697.02|17697.02|17707.79|17707.79|17709.84|17709.84|17693.92|17693.92|0
1596195600000|2020-07-31 11:40:00|17710.61|17710.61|17701.08|17701.08|17714.33|17714.33|17700.8|17700.8|0
1596195900000|2020-07-31 11:45:00|17703.9|17703.9|17688.69|17688.69|17703.9|17703.9|17688.69|17688.69|0
1596196200000|2020-07-31 11:50:00|17688.23|17688.23|17691.61|17691.61|17691.95|17691.95|17677.49|17677.49|0
1596196500000|2020-07-31 11:55:00|17691.21|17691.21|17724.88|17724.88|17724.88|17724.88|17691.18|17691.18|0
1596196800000|2020-07-31 12:00:00|17727.71|17727.71|17750.41|17750.41|17751.99|17751.99|17727.43|17727.43|0
1596197100000|2020-07-31 12:05:00|17750.81|17750.81|17723.31|17723.31|17750.81|17750.81|17722.65|17722.65|0
1596197400000|2020-07-31 12:10:00|17723.41|17723.41|17694.34|17694.34|17723.41|17723.41|17694.34|17694.34|0
1596197700000|2020-07-31 12:15:00|17694.06|17694.06|17668.9|17668.9|17700.65|17700.65|17668.9|17668.9|0
1596198000000|2020-07-31 12:20:00|17669.01|17669.01|17693.31|17693.31|17693.31|17693.31|17668.54|17668.54|0
1596198300000|2020-07-31 12:25:00|17693.72|17693.72|17677.03|17677.03|17694.49|17694.49|17677.03|17677.03|0
1596198600000|2020-07-31 12:30:00|17677.26|17677.26|17662.18|17662.18|17677.66|17677.66|17661.28|17661.28|0
1596198900000|2020-07-31 12:35:00|17662.44|17662.44|17659.21|17659.21|17668.41|17668.41|17654.77|17654.77|0
1596199200000|2020-07-31 12:40:00|17653.56|17653.56|17649.14|17649.14|17654.79|17654.79|17649.14|17649.14|0
1596199500000|2020-07-31 12:45:00|17649.55|17649.55|17656.79|17656.79|17656.79|17656.79|17638.18|17638.18|0
1596199800000|2020-07-31 12:50:00|17657.04|17657.04|17669.97|17669.97|17672.51|17672.51|17657.04|17657.04|0
1596200100000|2020-07-31 12:55:00|17667.14|17667.14|17661.36|17661.36|17667.7|17667.7|17658.43|17658.43|0
1596200400000|2020-07-31 13:00:00|17661.64|17661.64|17644.78|17644.78|17661.64|17661.64|17644.78|17644.78|0
1596200700000|2020-07-31 13:05:00|17644.52|17644.52|17656.61|17656.61|17660.97|17660.97|17635.22|17635.22|0
1596201000000|2020-07-31 13:10:00|17656.37|17656.37|17666.79|17666.79|17669.11|17669.11|17656.37|17656.37|0
1596201300000|2020-07-31 13:15:00|17663.97|17663.97|17676.01|17676.01|17682.21|17682.21|17654.05|17654.05|0
1596201600000|2020-07-31 13:20:00|17676.82|17676.82|17693.32|17693.32|17693.32|17693.32|17672.18|17672.18|0
1596201900000|2020-07-31 13:25:00|17690.5|17690.5|17708.37|17708.37|17714.02|17714.02|17686.25|17686.25|0
1596202200000|2020-07-31 13:30:00|17711.19|17711.19|17713.49|17713.49|17726.49|17726.49|17707.39|17707.39|0
1596202500000|2020-07-31 13:35:00|17709.88|17709.88|17657.23|17657.23|17709.88|17709.88|17657.23|17657.23|0
1596202800000|2020-07-31 13:40:00|17654.41|17654.41|17649.19|17649.19|17659.15|17659.15|17647.74|17647.74|0
1596203100000|2020-07-31 13:45:00|17649.25|17649.25|17674.58|17674.58|17693.42|17693.42|17645.85|17645.85|0
1596203400000|2020-07-31 13:50:00|17680.23|17680.23|17703.67|17703.67|17703.67|17703.67|17660.1|17660.1|0
1596203700000|2020-07-31 13:55:00|17704.57|17704.57|17692.99|17692.99|17709.17|17709.17|17690.82|17690.82|0
1596204000000|2020-07-31 14:00:00|17697.99|17697.99|17677.69|17677.69|17699|17699|17673.39|17673.39|0
1596204300000|2020-07-31 14:05:00|17674.87|17674.87|17659.21|17659.21|17678.9|17678.9|17655.82|17655.82|0
1596204600000|2020-07-31 14:10:00|17658.75|17658.75|17663.86|17663.86|17666.17|17666.17|17640.95|17640.95|0
1596204900000|2020-07-31 14:15:00|17661.04|17661.04|17672.16|17672.16|17672.16|17672.16|17654.65|17654.65|0
1596205200000|2020-07-31 14:20:00|17669.34|17669.34|17667.51|17667.51|17672.92|17672.92|17643.86|17643.86|0
1596205500000|2020-07-31 14:25:00|17664.69|17664.69|17656.71|17656.71|17664.69|17664.69|17643.72|17643.72|0
1596205800000|2020-07-31 14:30:00|17656.97|17656.97|17650.24|17650.24|17664.18|17664.18|17646.9|17646.9|0
1596206100000|2020-07-31 14:35:00|17649.98|17649.98|17660.91|17660.91|17670.85|17670.85|17648.63|17648.63|0
1596206400000|2020-07-31 14:40:00|17660.19|17660.19|17626.18|17626.18|17660.19|17660.19|17623.53|17623.53|0
1596206700000|2020-07-31 14:45:00|17626.89|17626.89|17598.82|17598.82|17627.34|17627.34|17595.25|17595.25|0
1596207000000|2020-07-31 14:50:00|17599.08|17599.08|17594.31|17594.31|17604.38|17604.38|17591.91|17591.91|0
1596207300000|2020-07-31 14:55:00|17597.13|17597.13|17598.63|17598.63|17598.98|17598.98|17589.13|17589.13|0
1596207600000|2020-07-31 15:00:00|17597.21|17597.21|17588.69|17588.69|17598.87|17598.87|17578.13|17578.13|0
1596207900000|2020-07-31 15:05:00|17589.59|17589.59|17572.19|17572.19|17590.59|17590.59|17572.19|17572.19|0
1596208200000|2020-07-31 15:10:00|17569.37|17569.37|17589.34|17589.34|17589.58|17589.58|17561.79|17561.79|0
1596208500000|2020-07-31 15:15:00|17589.58|17589.58|17608.3|17608.3|17608.3|17608.3|17586.77|17586.77|0
1596208800000|2020-07-31 15:20:00|17609.08|17609.08|17604.3|17604.3|17617.71|17617.71|17602.7|17602.7|0
1596209100000|2020-07-31 15:25:00|17602.88|17602.88|17613.34|17613.34|17653.25|17653.25|17597.45|17597.45|0
1596438900000|2020-08-03 07:15:00|17490.95|17490.95|17461.5|17461.5|17490.95|17490.95|17459.73|17459.73|0
1596439200000|2020-08-03 07:20:00|17458.68|17458.68|17444.67|17444.67|17461.5|17461.5|17414.98|17414.98|0
1596439500000|2020-08-03 07:25:00|17446.28|17446.28|17397.95|17397.95|17448.44|17448.44|17385.45|17385.45|0
1596439800000|2020-08-03 07:30:00|17396.29|17396.29|17426.14|17426.14|17435.84|17435.84|17396.29|17396.29|0
1596440100000|2020-08-03 07:35:00|17423.31|17423.31|17418.78|17418.78|17432.14|17432.14|17412.2|17412.2|0
1596440400000|2020-08-03 07:40:00|17419.18|17419.18|17423.44|17423.44|17430.24|17430.24|17411.26|17411.26|0
1596440700000|2020-08-03 07:45:00|17424.34|17424.34|17457.19|17457.19|17461.44|17461.44|17419.47|17419.47|0
1596441000000|2020-08-03 07:50:00|17457.9|17457.9|17522.53|17522.53|17530.89|17530.89|17455.08|17455.08|0
1596441300000|2020-08-03 07:55:00|17519.7|17519.7|17536.87|17536.87|17536.87|17536.87|17509.1|17509.1|0
1596441600000|2020-08-03 08:00:00|17537.08|17537.08|17565.63|17565.63|17572.81|17572.81|17519.37|17519.37|0
1596441900000|2020-08-03 08:05:00|17567.01|17567.01|17587.68|17587.68|17590.23|17590.23|17559.46|17559.46|0
1596442200000|2020-08-03 08:10:00|17590.51|17590.51|17596.97|17596.97|17601.23|17601.23|17576.02|17576.02|0
1596442500000|2020-08-03 08:15:00|17596.57|17596.57|17559.8|17559.8|17604.43|17604.43|17552.13|17552.13|0
1596442800000|2020-08-03 08:20:00|17560.06|17560.06|17558.52|17558.52|17570.92|17570.92|17550.02|17550.02|0
1596443100000|2020-08-03 08:25:00|17558.12|17558.12|17557.72|17557.72|17564.37|17564.37|17550.76|17550.76|0
1596443400000|2020-08-03 08:30:00|17560.54|17560.54|17536.59|17536.59|17562.34|17562.34|17536.38|17536.38|0
1596443700000|2020-08-03 08:35:00|17535.43|17535.43|17516.75|17516.75|17542.72|17542.72|17513.32|17513.32|0
1596444000000|2020-08-03 08:40:00|17514.82|17514.82|17513.53|17513.53|17515.77|17515.77|17487.46|17487.46|0
1596444300000|2020-08-03 08:45:00|17514.05|17514.05|17549.71|17549.71|17552.54|17552.54|17514.05|17514.05|0
1596444600000|2020-08-03 08:50:00|17555.36|17555.36|17558.8|17558.8|17578.96|17578.96|17552.54|17552.54|0
1596444900000|2020-08-03 08:55:00|17558.39|17558.39|17548.96|17548.96|17569.29|17569.29|17548.96|17548.96|0
1596445200000|2020-08-03 09:00:00|17546.13|17546.13|17539.74|17539.74|17559.2|17559.2|17539.74|17539.74|0
1596445500000|2020-08-03 09:05:00|17536.92|17536.92|17509.81|17509.81|17540.39|17540.39|17509.56|17509.56|0
1596445800000|2020-08-03 09:10:00|17509.71|17509.71|17511.8|17511.8|17518.25|17518.25|17506.6|17506.6|0
1596446100000|2020-08-03 09:15:00|17511.57|17511.57|17512.1|17512.1|17520.32|17520.32|17496.4|17496.4|0
1596446400000|2020-08-03 09:20:00|17511.32|17511.32|17527.98|17527.98|17528.1|17528.1|17506.05|17506.05|0
1596446700000|2020-08-03 09:25:00|17528.79|17528.79|17533.88|17533.88|17540.11|17540.11|17527.74|17527.74|0
1596447000000|2020-08-03 09:30:00|17532.46|17532.46|17535.8|17535.8|17536.52|17536.52|17524.89|17524.89|0
1596447300000|2020-08-03 09:35:00|17535.4|17535.4|17544.24|17544.24|17545.16|17545.16|17535.4|17535.4|0
1596447600000|2020-08-03 09:40:00|17543.84|17543.84|17550.69|17550.69|17550.69|17550.69|17537.66|17537.66|0
1596447900000|2020-08-03 09:45:00|17550.92|17550.92|17542.4|17542.4|17556.46|17556.46|17540.98|17540.98|0
1596448200000|2020-08-03 09:50:00|17542.95|17542.95|17557.45|17557.45|17557.45|17557.45|17541.51|17541.51|0
1596448500000|2020-08-03 09:55:00|17557.35|17557.35|17582.82|17582.82|17595.31|17595.31|17557.35|17557.35|0
1596448800000|2020-08-03 10:00:00|17582.36|17582.36|17569.12|17569.12|17582.36|17582.36|17560.41|17560.41|0
1596449100000|2020-08-03 10:05:00|17569.83|17569.83|17558.49|17558.49|17575.86|17575.86|17557.13|17557.13|0
1596449400000|2020-08-03 10:10:00|17557.28|17557.28|17569.02|17569.02|17574.17|17574.17|17557.07|17557.07|0
1596449700000|2020-08-03 10:15:00|17568.57|17568.57|17584.03|17584.03|17584.21|17584.21|17563.87|17563.87|0
1596450000000|2020-08-03 10:20:00|17583.58|17583.58|17619.48|17619.48|17625.09|17625.09|17583.58|17583.58|0
1596450300000|2020-08-03 10:25:00|17619.94|17619.94|17600.83|17600.83|17622.58|17622.58|17600.83|17600.83|0
1596450600000|2020-08-03 10:30:00|17601.09|17601.09|17577.18|17577.18|17605.6|17605.6|17576.47|17576.47|0
1596450900000|2020-08-03 10:35:00|17577.28|17577.28|17587.96|17587.96|17604.83|17604.83|17577.28|17577.28|0
1596451200000|2020-08-03 10:40:00|17589.38|17589.38|17616.05|17616.05|17616.05|17616.05|17589.38|17589.38|0
1596451500000|2020-08-03 10:45:00|17615.05|17615.05|17613.83|17613.83|17630.11|17630.11|17610.52|17610.52|0
1596451800000|2020-08-03 10:50:00|17614.04|17614.04|17636.85|17636.85|17638.77|17638.77|17612.73|17612.73|0
1596452100000|2020-08-03 10:55:00|17636.75|17636.75|17634.71|17634.71|17643.83|17643.83|17626.34|17626.34|0
1596452400000|2020-08-03 11:00:00|17634.97|17634.97|17634.67|17634.67|17641.31|17641.31|17619.59|17619.59|0
1596452700000|2020-08-03 11:05:00|17636.26|17636.26|17641.14|17641.14|17642.05|17642.05|17631.35|17631.35|0
1596453000000|2020-08-03 11:10:00|17640.36|17640.36|17646.27|17646.27|17652.32|17652.32|17640.36|17640.36|0
1596453300000|2020-08-03 11:15:00|17646.67|17646.67|17642.52|17642.52|17653.93|17653.93|17642.46|17642.46|0
1596453600000|2020-08-03 11:20:00|17643.42|17643.42|17654.25|17654.25|17654.77|17654.77|17636.9|17636.9|0
1596453900000|2020-08-03 11:25:00|17654.19|17654.19|17656.08|17656.08|17656.08|17656.08|17649.02|17649.02|0
1596454200000|2020-08-03 11:30:00|17656.57|17656.57|17663.89|17663.89|17668.86|17668.86|17652.24|17652.24|0
1596454500000|2020-08-03 11:35:00|17663.78|17663.78|17678.89|17678.89|17688.55|17688.55|17663.78|17663.78|0
1596454800000|2020-08-03 11:40:00|17678.18|17678.18|17690.74|17690.74|17698.15|17698.15|17677.92|17677.92|0
1596455100000|2020-08-03 11:45:00|17691.01|17691.01|17698.84|17698.84|17698.84|17698.84|17687.97|17687.97|0
1596455400000|2020-08-03 11:50:00|17698.44|17698.44|17707.81|17707.81|17713.15|17713.15|17698.44|17698.44|0
1596455700000|2020-08-03 11:55:00|17704.98|17704.98|17706.73|17706.73|17710.97|17710.97|17702.31|17702.31|0
1596456000000|2020-08-03 12:00:00|17707.44|17707.44|17701.2|17701.2|17709.12|17709.12|17692.6|17692.6|0
1596456300000|2020-08-03 12:05:00|17698.38|17698.38|17692.82|17692.82|17703.18|17703.18|17692.82|17692.82|0
1596456600000|2020-08-03 12:10:00|17691.17|17691.17|17694.9|17694.9|17696.77|17696.77|17689.6|17689.6|0
1596456900000|2020-08-03 12:15:00|17696.34|17696.34|17714.4|17714.4|17722.15|17722.15|17696.34|17696.34|0
1596457200000|2020-08-03 12:20:00|17714.66|17714.66|17706.95|17706.95|17721.02|17721.02|17706.14|17706.14|0
1596457500000|2020-08-03 12:25:00|17706.54|17706.54|17729.01|17729.01|17731.83|17731.83|17706.54|17706.54|0
1596457800000|2020-08-03 12:30:00|17729.27|17729.27|17739.71|17739.71|17746.68|17746.68|17729.27|17729.27|0
1596458100000|2020-08-03 12:35:00|17739.25|17739.25|17741.1|17741.1|17745.47|17745.47|17736.83|17736.83|0
1596458400000|2020-08-03 12:40:00|17740.82|17740.82|17745.74|17745.74|17749.47|17749.47|17740.82|17740.82|0
1596458700000|2020-08-03 12:45:00|17744.93|17744.93|17755.79|17755.79|17755.84|17755.84|17741.46|17741.46|0
1596459000000|2020-08-03 12:50:00|17752.96|17752.96|17761.29|17761.29|17763.43|17763.43|17752.96|17752.96|0
1596459300000|2020-08-03 12:55:00|17761.52|17761.52|17767.32|17767.32|17775.49|17775.49|17761.52|17761.52|0
1596459600000|2020-08-03 13:00:00|17761.67|17761.67|17759.98|17759.98|17765.63|17765.63|17754.29|17754.29|0
1596459900000|2020-08-03 13:05:00|17760.08|17760.08|17748.07|17748.07|17760.66|17760.66|17738.65|17738.65|0
1596460200000|2020-08-03 13:10:00|17745.25|17745.25|17771.56|17771.56|17771.82|17771.82|17745.25|17745.25|0
1596460500000|2020-08-03 13:15:00|17771.96|17771.96|17794.39|17794.39|17794.39|17794.39|17771.96|17771.96|0
1596460800000|2020-08-03 13:20:00|17794.65|17794.65|17799.81|17799.81|17811.65|17811.65|17794.65|17794.65|0
1596461100000|2020-08-03 13:25:00|17799.36|17799.36|17814.34|17814.34|17817.27|17817.27|17799.35|17799.35|0
1596461400000|2020-08-03 13:30:00|17814.12|17814.12|17797.25|17797.25|17818.13|17818.13|17796.14|17796.14|0
1596461700000|2020-08-03 13:35:00|17794.43|17794.43|17826.37|17826.37|17831.76|17831.76|17794.43|17794.43|0
1596462000000|2020-08-03 13:40:00|17829.19|17829.19|17813.08|17813.08|17829.19|17829.19|17804.65|17804.65|0
1596462300000|2020-08-03 13:45:00|17818.73|17818.73|17846.3|17846.3|17848.9|17848.9|17818.73|17818.73|0
1596462600000|2020-08-03 13:50:00|17843.48|17843.48|17836.03|17836.03|17854.6|17854.6|17825.01|17825.01|0
1596462900000|2020-08-03 13:55:00|17835.77|17835.77|17839.86|17839.86|17854.87|17854.87|17834.45|17834.45|0
1596463200000|2020-08-03 14:00:00|17842.68|17842.68|17866.88|17866.88|17877.64|17877.64|17842.67|17842.67|0
1596463500000|2020-08-03 14:05:00|17867.59|17867.59|17866.45|17866.45|17872.36|17872.36|17853.38|17853.38|0
1596463800000|2020-08-03 14:10:00|17869.28|17869.28|17885.26|17885.26|17885.26|17885.26|17862.23|17862.23|0
1596464100000|2020-08-03 14:15:00|17890.91|17890.91|17888.63|17888.63|17893.99|17893.99|17880.53|17880.53|0
1596464400000|2020-08-03 14:20:00|17889.44|17889.44|17881.2|17881.2|17905.66|17905.66|17876.31|17876.31|0
1596464700000|2020-08-03 14:25:00|17881.4|17881.4|17888.91|17888.91|17892.45|17892.45|17877.33|17877.33|0
1596465000000|2020-08-03 14:30:00|17888.5|17888.5|17899.28|17899.28|17900.53|17900.53|17884.89|17884.89|0
1596465300000|2020-08-03 14:35:00|17896.45|17896.45|17903.75|17903.75|17908.85|17908.85|17887.94|17887.94|0
1596465600000|2020-08-03 14:40:00|17903.64|17903.64|17894.85|17894.85|17916.11|17916.11|17886.41|17886.41|0
1596465900000|2020-08-03 14:45:00|17894.04|17894.04|17880.81|17880.81|17897.28|17897.28|17877.88|17877.88|0
1596466200000|2020-08-03 14:50:00|17880.91|17880.91|17866.28|17866.28|17886.36|17886.36|17859.09|17859.09|0
1596466500000|2020-08-03 14:55:00|17866.02|17866.02|17872.7|17872.7|17872.7|17872.7|17850.62|17850.62|0
1596466800000|2020-08-03 15:00:00|17873.56|17873.56|17897.43|17897.43|17897.43|17897.43|17873.3|17873.3|0
1596467100000|2020-08-03 15:05:00|17897.16|17897.16|17914.98|17914.98|17914.98|17914.98|17897.12|17897.12|0
1596467400000|2020-08-03 15:10:00|17909.33|17909.33|17921.1|17921.1|17929.19|17929.19|17904.89|17904.89|0
1596467700000|2020-08-03 15:15:00|17923.92|17923.92|17936.14|17936.14|17939.55|17939.55|17917.03|17917.03|0
1596468000000|2020-08-03 15:20:00|17936.35|17936.35|17929.71|17929.71|17943.46|17943.46|17926.89|17926.89|0
1596468300000|2020-08-03 15:25:00|17926.89|17926.89|17922.89|17922.89|17928.89|17928.89|17910.81|17910.81|0
1596525300000|2020-08-04 07:15:00|17723.21|17723.21|17747.09|17747.09|17755.43|17755.43|17721.23|17721.23|0
1596525600000|2020-08-04 07:20:00|17745|17745|17702.46|17702.46|17745|17745|17684.64|17684.64|0
1596525900000|2020-08-04 07:25:00|17701.85|17701.85|17725.38|17725.38|17728.21|17728.21|17695.48|17695.48|0
1596526200000|2020-08-04 07:30:00|17719.73|17719.73|17708.24|17708.24|17723.2|17723.2|17692.7|17692.7|0
1596526500000|2020-08-04 07:35:00|17705.42|17705.42|17752.17|17752.17|17753.95|17753.95|17705.42|17705.42|0
1596526800000|2020-08-04 07:40:00|17752.06|17752.06|17723.98|17723.98|17757.98|17757.98|17702.05|17702.05|0
1596527100000|2020-08-04 07:45:00|17721.14|17721.14|17665.17|17665.17|17729.94|17729.94|17663.22|17663.22|0
1596527400000|2020-08-04 07:50:00|17662.35|17662.35|17640.3|17640.3|17662.35|17662.35|17633.62|17633.62|0
1596527700000|2020-08-04 07:55:00|17640.5|17640.5|17643.52|17643.52|17652.29|17652.29|17620.78|17620.78|0
1596528000000|2020-08-04 08:00:00|17642.81|17642.81|17665.12|17665.12|17671.3|17671.3|17642.47|17642.47|0
1596528300000|2020-08-04 08:05:00|17664.66|17664.66|17668.37|17668.37|17668.68|17668.68|17635.38|17635.38|0
1596528600000|2020-08-04 08:10:00|17671.2|17671.2|17693.72|17693.72|17694.12|17694.12|17662.53|17662.53|0
1596528900000|2020-08-04 08:15:00|17693.31|17693.31|17715.39|17715.39|17723.98|17723.98|17693.31|17693.31|0
1596529200000|2020-08-04 08:20:00|17717.04|17717.04|17753.2|17753.2|17753.2|17753.2|17706.33|17706.33|0
1596529500000|2020-08-04 08:25:00|17752.1|17752.1|17770.25|17770.25|17777.02|17777.02|17743.91|17743.91|0
1596529800000|2020-08-04 08:30:00|17770.52|17770.52|17737.53|17737.53|17782.22|17782.22|17732.58|17732.58|0
1596530100000|2020-08-04 08:35:00|17731.88|17731.88|17727.87|17727.87|17734.1|17734.1|17717.2|17717.2|0
1596530400000|2020-08-04 08:40:00|17722.22|17722.22|17725.16|17725.16|17738.76|17738.76|17721.57|17721.57|0
1596530700000|2020-08-04 08:45:00|17727.98|17727.98|17743.45|17743.45|17747.97|17747.97|17724.23|17724.23|0
1596531000000|2020-08-04 08:50:00|17740.62|17740.62|17760.25|17760.25|17761.37|17761.37|17736.56|17736.56|0
1596531300000|2020-08-04 08:55:00|17759.85|17759.85|17772.94|17772.94|17772.94|17772.94|17747.54|17747.54|0
1596531600000|2020-08-04 09:00:00|17772.09|17772.09|17766.22|17766.22|17776.44|17776.44|17758.72|17758.72|0
1596531900000|2020-08-04 09:05:00|17766.66|17766.66|17783.61|17783.61|17787.11|17787.11|17762.53|17762.53|0
1596532200000|2020-08-04 09:10:00|17783.2|17783.2|17812.59|17812.59|17812.59|17812.59|17778.35|17778.35|0
1596532500000|2020-08-04 09:15:00|17809.76|17809.76|17809.19|17809.19|17824.84|17824.84|17806.14|17806.14|0
1596532800000|2020-08-04 09:20:00|17808.95|17808.95|17815.39|17815.39|17821.04|17821.04|17803.11|17803.11|0
1596533100000|2020-08-04 09:25:00|17814.84|17814.84|17823.65|17823.65|17838.8|17838.8|17814.84|17814.84|0
1596533400000|2020-08-04 09:30:00|17826.47|17826.47|17848.89|17848.89|17849.6|17849.6|17820.27|17820.27|0
1596533700000|2020-08-04 09:35:00|17851.32|17851.32|17832.29|17832.29|17852.18|17852.18|17827.2|17827.2|0
1596534000000|2020-08-04 09:40:00|17831.17|17831.17|17833.4|17833.4|17840.74|17840.74|17821.95|17821.95|0
1596534300000|2020-08-04 09:45:00|17832.87|17832.87|17849.37|17849.37|17853.18|17853.18|17829.77|17829.77|0
1596534600000|2020-08-04 09:50:00|17852.2|17852.2|17863.43|17863.43|17871.07|17871.07|17841.7|17841.7|0
1596534900000|2020-08-04 09:55:00|17864.24|17864.24|17844.14|17844.14|17864.65|17864.65|17844.14|17844.14|0
1596535200000|2020-08-04 10:00:00|17849.79|17849.79|17843.78|17843.78|17854.21|17854.21|17843.78|17843.78|0
1596535500000|2020-08-04 10:05:00|17840.95|17840.95|17815.15|17815.15|17840.95|17840.95|17814.74|17814.74|0
1596535800000|2020-08-04 10:10:00|17814.62|17814.62|17813.31|17813.31|17820.72|17820.72|17807.91|17807.91|0
1596536100000|2020-08-04 10:15:00|17811.18|17811.18|17823.74|17823.74|17826.87|17826.87|17807.26|17807.26|0
1596536400000|2020-08-04 10:20:00|17823.99|17823.99|17866.11|17866.11|17866.66|17866.66|17823.99|17823.99|0
1596536700000|2020-08-04 10:25:00|17866.56|17866.56|17853.18|17853.18|17876.52|17876.52|17850.86|17850.86|0
1596537000000|2020-08-04 10:30:00|17858.83|17858.83|17867.27|17867.27|17873.15|17873.15|17845.62|17845.62|0
1596537300000|2020-08-04 10:35:00|17867.5|17867.5|17875.41|17875.41|17882.37|17882.37|17867.47|17867.47|0
1596537600000|2020-08-04 10:40:00|17875|17875|17865.52|17865.52|17884.14|17884.14|17863.25|17863.25|0
1596537900000|2020-08-04 10:45:00|17863.7|17863.7|17887.75|17887.75|17891.02|17891.02|17863.7|17863.7|0
1596538200000|2020-08-04 10:50:00|17887.52|17887.52|17891.65|17891.65|17896.94|17896.94|17879.3|17879.3|0
1596538500000|2020-08-04 10:55:00|17893.07|17893.07|17890.56|17890.56|17907.84|17907.84|17890.43|17890.43|0
1596538800000|2020-08-04 11:00:00|17891.08|17891.08|17882.93|17882.93|17906.72|17906.72|17874.67|17874.67|0
1596539100000|2020-08-04 11:05:00|17877.28|17877.28|17893.07|17893.07|17894.49|17894.49|17867.69|17867.69|0
1596539400000|2020-08-04 11:10:00|17892.82|17892.82|17891.35|17891.35|17898.58|17898.58|17887.56|17887.56|0
1596539700000|2020-08-04 11:15:00|17890.64|17890.64|17876.05|17876.05|17890.64|17890.64|17872.73|17872.73|0
1596540000000|2020-08-04 11:20:00|17876.1|17876.1|17885.7|17885.7|17887.56|17887.56|17876.05|17876.05|0
1596540300000|2020-08-04 11:25:00|17891.35|17891.35|17884.2|17884.2|17891.35|17891.35|17878.64|17878.64|0
1596540600000|2020-08-04 11:30:00|17881.75|17881.75|17860.06|17860.06|17881.75|17881.75|17853.77|17853.77|0
1596540900000|2020-08-04 11:35:00|17857.24|17857.24|17840.21|17840.21|17864.25|17864.25|17839.53|17839.53|0
1596541200000|2020-08-04 11:40:00|17840.45|17840.45|17846.95|17846.95|17861.43|17861.43|17837.63|17837.63|0
1596541500000|2020-08-04 11:45:00|17846.49|17846.49|17849.33|17849.33|17852.49|17852.49|17844.41|17844.41|0
1596541800000|2020-08-04 11:50:00|17852.15|17852.15|17851.28|17851.28|17856.7|17856.7|17843.06|17843.06|0
1596542100000|2020-08-04 11:55:00|17856.93|17856.93|17865.79|17865.79|17872.77|17872.77|17853.59|17853.59|0
1596542400000|2020-08-04 12:00:00|17865.3|17865.3|17856.63|17856.63|17867.49|17867.49|17856.63|17856.63|0
1596542700000|2020-08-04 12:05:00|17856.37|17856.37|17863.5|17863.5|17865.46|17865.46|17855.59|17855.59|0
1596543000000|2020-08-04 12:10:00|17863.81|17863.81|17860.84|17860.84|17863.81|17863.81|17858.03|17858.03|0
1596543300000|2020-08-04 12:15:00|17861.11|17861.11|17840.52|17840.52|17863.42|17863.42|17840.52|17840.52|0
1596543600000|2020-08-04 12:20:00|17840.29|17840.29|17826.43|17826.43|17840.29|17840.29|17823.32|17823.32|0
1596543900000|2020-08-04 12:25:00|17827.24|17827.24|17835.17|17835.17|17835.38|17835.38|17826.88|17826.88|0
1596544200000|2020-08-04 12:30:00|17837.99|17837.99|17829.14|17829.14|17838.55|17838.55|17817.28|17817.28|0
1596544500000|2020-08-04 12:35:00|17831.97|17831.97|17824.34|17824.34|17838.86|17838.86|17817.79|17817.79|0
1596544800000|2020-08-04 12:40:00|17823.89|17823.89|17832.4|17832.4|17835.87|17835.87|17823.18|17823.18|0
1596545100000|2020-08-04 12:45:00|17832.8|17832.8|17821.48|17821.48|17832.8|17832.8|17818.44|17818.44|0
1596545400000|2020-08-04 12:50:00|17822.39|17822.39|17795.64|17795.64|17823.1|17823.1|17786.89|17786.89|0
1596545700000|2020-08-04 12:55:00|17795.75|17795.75|17798.42|17798.42|17808.19|17808.19|17790.81|17790.81|0
1596546000000|2020-08-04 13:00:00|17798.83|17798.83|17810.67|17810.67|17816.32|17816.32|17793.51|17793.51|0
1596546300000|2020-08-04 13:05:00|17811.13|17811.13|17801.12|17801.12|17819.14|17819.14|17801.12|17801.12|0
1596546600000|2020-08-04 13:10:00|17800.31|17800.31|17780.41|17780.41|17803.03|17803.03|17780.41|17780.41|0
1596546900000|2020-08-04 13:15:00|17780.97|17780.97|17774.08|17774.08|17783.97|17783.97|17769.05|17769.05|0
1596547200000|2020-08-04 13:20:00|17773.37|17773.37|17754.81|17754.81|17773.37|17773.37|17751.25|17751.25|0
1596547500000|2020-08-04 13:25:00|17755.59|17755.59|17747.43|17747.43|17758.88|17758.88|17747.02|17747.02|0
1596547800000|2020-08-04 13:30:00|17747.84|17747.84|17732.25|17732.25|17751.93|17751.93|17722.75|17722.75|0
1596548100000|2020-08-04 13:35:00|17732.66|17732.66|17729.99|17729.99|17735.19|17735.19|17716.68|17716.68|0
1596548400000|2020-08-04 13:40:00|17732.12|17732.12|17749.04|17749.04|17751.37|17751.37|17728.76|17728.76|0
1596548700000|2020-08-04 13:45:00|17749.27|17749.27|17757.86|17757.86|17764.19|17764.19|17744.81|17744.81|0
1596549000000|2020-08-04 13:50:00|17757.63|17757.63|17754.72|17754.72|17766.53|17766.53|17750.76|17750.76|0
1596549300000|2020-08-04 13:55:00|17757.55|17757.55|17758.03|17758.03|17772.39|17772.39|17757.55|17757.55|0
1596549600000|2020-08-04 14:00:00|17764.85|17764.85|17748.17|17748.17|17764.85|17764.85|17740.12|17740.12|0
1596549900000|2020-08-04 14:05:00|17748.11|17748.11|17775.6|17775.6|17779.64|17779.64|17748.11|17748.11|0
1596550200000|2020-08-04 14:10:00|17778.43|17778.43|17766.16|17766.16|17786.56|17786.56|17766.16|17766.16|0
1596550500000|2020-08-04 14:15:00|17765.61|17765.61|17743.4|17743.4|17765.61|17765.61|17740.82|17740.82|0
1596550800000|2020-08-04 14:20:00|17743|17743|17746.16|17746.16|17746.59|17746.59|17732.88|17732.88|0
1596551100000|2020-08-04 14:25:00|17745.9|17745.9|17740.95|17740.95|17751.26|17751.26|17731.62|17731.62|0
1596551400000|2020-08-04 14:30:00|17740.49|17740.49|17711.82|17711.82|17740.49|17740.49|17711.82|17711.82|0
1596551700000|2020-08-04 14:35:00|17712.23|17712.23|17724.87|17724.87|17731.36|17731.36|17712.23|17712.23|0
1596552000000|2020-08-04 14:40:00|17719.22|17719.22|17738.93|17738.93|17741.38|17741.38|17715.94|17715.94|0
1596552300000|2020-08-04 14:45:00|17739.18|17739.18|17742.81|17742.81|17742.81|17742.81|17735.48|17735.48|0
1596552600000|2020-08-04 14:50:00|17743.52|17743.52|17744.07|17744.07|17752.91|17752.91|17736.82|17736.82|0
1596552900000|2020-08-04 14:55:00|17743.58|17743.58|17755.02|17755.02|17755.02|17755.02|17733.7|17733.7|0
1596553200000|2020-08-04 15:00:00|17755.29|17755.29|17748.15|17748.15|17757.46|17757.46|17741.43|17741.43|0
1596553500000|2020-08-04 15:05:00|17748.43|17748.43|17717.31|17717.31|17748.43|17748.43|17716.34|17716.34|0
1596553800000|2020-08-04 15:10:00|17717.72|17717.72|17720.74|17720.74|17730.4|17730.4|17714.99|17714.99|0
1596554100000|2020-08-04 15:15:00|17720.03|17720.03|17718.52|17718.52|17720.03|17720.03|17709.4|17709.4|0
1596554400000|2020-08-04 15:20:00|17718.78|17718.78|17718.69|17718.69|17738.04|17738.04|17714.73|17714.73|0
1596554700000|2020-08-04 15:25:00|17715.86|17715.86|17706.38|17706.38|17743.11|17743.11|17706.35|17706.35|0
1596611700000|2020-08-05 07:15:00|17828.79|17828.79|17837.07|17837.07|17855.75|17855.75|17828.79|17828.79|0
1596612000000|2020-08-05 07:20:00|17836.67|17836.67|17805.4|17805.4|17839.49|17839.49|17804.33|17804.33|0
1596612300000|2020-08-05 07:25:00|17802.57|17802.57|17810.19|17810.19|17826.99|17826.99|17798.82|17798.82|0
1596612600000|2020-08-05 07:30:00|17815.84|17815.84|17856.73|17856.73|17857.64|17857.64|17815.84|17815.84|0
1596612900000|2020-08-05 07:35:00|17855.31|17855.31|17832.36|17832.36|17865.05|17865.05|17830.69|17830.69|0
1596613200000|2020-08-05 07:40:00|17832.62|17832.62|17810.7|17810.7|17832.62|17832.62|17810.7|17810.7|0
1596613500000|2020-08-05 07:45:00|17809.28|17809.28|17805.02|17805.02|17813.44|17813.44|17778.86|17778.86|0
1596613800000|2020-08-05 07:50:00|17805.28|17805.28|17810.79|17810.79|17816.44|17816.44|17795.73|17795.73|0
1596614100000|2020-08-05 07:55:00|17812.01|17812.01|17818.68|17818.68|17827.97|17827.97|17806.43|17806.43|0
1596614400000|2020-08-05 08:00:00|17815.85|17815.85|17798.56|17798.56|17820.04|17820.04|17794.76|17794.76|0
1596614700000|2020-08-05 08:05:00|17798.15|17798.15|17780.36|17780.36|17804.84|17804.84|17780.36|17780.36|0
1596615000000|2020-08-05 08:10:00|17786.01|17786.01|17799.46|17799.46|17802.64|17802.64|17786.01|17786.01|0
1596615300000|2020-08-05 08:15:00|17797.59|17797.59|17779.81|17779.81|17803.21|17803.21|17779.55|17779.55|0
1596615600000|2020-08-05 08:20:00|17779.61|17779.61|17754.95|17754.95|17783.04|17783.04|17754.75|17754.75|0
1596615900000|2020-08-05 08:25:00|17754.24|17754.24|17756.94|17756.94|17767.86|17767.86|17752.88|17752.88|0
1596616200000|2020-08-05 08:30:00|17759.77|17759.77|17763.85|17763.85|17763.85|17763.85|17741.28|17741.28|0
1596616500000|2020-08-05 08:35:00|17761.66|17761.66|17759|17759|17763.77|17763.77|17750.07|17750.07|0
1596616800000|2020-08-05 08:40:00|17759.71|17759.71|17769.16|17769.16|17781.04|17781.04|17759.71|17759.71|0
1596617100000|2020-08-05 08:45:00|17769.71|17769.71|17786.73|17786.73|17788.87|17788.87|17763.03|17763.03|0
1596617400000|2020-08-05 08:50:00|17789.56|17789.56|17787|17787|17797.64|17797.64|17783.46|17783.46|0
1596617700000|2020-08-05 08:55:00|17784.17|17784.17|17779.88|17779.88|17784.17|17784.17|17777.91|17777.91|0
1596618000000|2020-08-05 09:00:00|17780.14|17780.14|17777.89|17777.89|17785.12|17785.12|17772.13|17772.13|0
1596618300000|2020-08-05 09:05:00|17778.35|17778.35|17772.4|17772.4|17784.69|17784.69|17771.95|17771.95|0
1596618600000|2020-08-05 09:10:00|17772|17772|17765.63|17765.63|17772|17772|17764.13|17764.13|0
1596618900000|2020-08-05 09:15:00|17766.15|17766.15|17769.73|17769.73|17776.88|17776.88|17765.06|17765.06|0
1596619200000|2020-08-05 09:20:00|17771.11|17771.11|17778.97|17778.97|17778.97|17778.97|17771.11|17771.11|0
1596619500000|2020-08-05 09:25:00|17779.88|17779.88|17791.57|17791.57|17791.57|17791.57|17779.88|17779.88|0
1596619800000|2020-08-05 09:30:00|17792.09|17792.09|17774.79|17774.79|17795.38|17795.38|17774.04|17774.04|0
1596620100000|2020-08-05 09:35:00|17775.31|17775.31|17794.35|17794.35|17795.29|17795.29|17775.31|17775.31|0
1596620400000|2020-08-05 09:40:00|17794.61|17794.61|17801.05|17801.05|17801.2|17801.2|17794.56|17794.56|0
1596620700000|2020-08-05 09:45:00|17798.22|17798.22|17803.01|17803.01|17804.28|17804.28|17795.89|17795.89|0
1596621000000|2020-08-05 09:50:00|17803.13|17803.13|17803.12|17803.12|17809.45|17809.45|17800.91|17800.91|0
1596621300000|2020-08-05 09:55:00|17805.94|17805.94|17810.13|17810.13|17810.13|17810.13|17805.94|17805.94|0
1596621600000|2020-08-05 10:00:00|17810.84|17810.84|17817.04|17817.04|17818.26|17818.26|17808.69|17808.69|0
1596621900000|2020-08-05 10:05:00|17817.75|17817.75|17801.34|17801.34|17818.7|17818.7|17800.12|17800.12|0
1596622200000|2020-08-05 10:10:00|17800.88|17800.88|17803.53|17803.53|17810.57|17810.57|17799.14|17799.14|0
1596622500000|2020-08-05 10:15:00|17803.77|17803.77|17830.05|17830.05|17838.12|17838.12|17803.77|17803.77|0
1596622800000|2020-08-05 10:20:00|17838.52|17838.52|17819.76|17819.76|17840.14|17840.14|17819.76|17819.76|0
1596623100000|2020-08-05 10:25:00|17816.93|17816.93|17813.23|17813.23|17816.93|17816.93|17806.54|17806.54|0
1596623400000|2020-08-05 10:30:00|17816.06|17816.06|17806.45|17806.45|17819.02|17819.02|17806.45|17806.45|0
1596623700000|2020-08-05 10:35:00|17806.85|17806.85|17809.95|17809.95|17814.1|17814.1|17801.36|17801.36|0
1596624000000|2020-08-05 10:40:00|17807.12|17807.12|17809.46|17809.46|17817.2|17817.2|17807.12|17807.12|0
1596624300000|2020-08-05 10:45:00|17809.05|17809.05|17789.13|17789.13|17809.05|17809.05|17789.03|17789.03|0
1596624600000|2020-08-05 10:50:00|17794.78|17794.78|17782.67|17782.67|17794.78|17794.78|17770.94|17770.94|0
1596624900000|2020-08-05 10:55:00|17779.84|17779.84|17811.06|17811.06|17813.17|17813.17|17779.84|17779.84|0
1596625200000|2020-08-05 11:00:00|17807.92|17807.92|17790.21|17790.21|17815.34|17815.34|17787.08|17787.08|0
1596625500000|2020-08-05 11:05:00|17790.46|17790.46|17786.38|17786.38|17793.29|17793.29|17781.54|17781.54|0
1596625800000|2020-08-05 11:10:00|17785.57|17785.57|17782.17|17782.17|17790.6|17790.6|17781.36|17781.36|0
1596626100000|2020-08-05 11:15:00|17781.72|17781.72|17781.76|17781.76|17784.59|17784.59|17778.2|17778.2|0
1596626400000|2020-08-05 11:20:00|17782.04|17782.04|17772.65|17772.65|17782.04|17782.04|17772.65|17772.65|0
1596626700000|2020-08-05 11:25:00|17773.1|17773.1|17757.99|17757.99|17773.36|17773.36|17756.29|17756.29|0
1596627000000|2020-08-05 11:30:00|17758.51|17758.51|17775.21|17775.21|17775.21|17775.21|17758.51|17758.51|0
1596627300000|2020-08-05 11:35:00|17773.79|17773.79|17770.17|17770.17|17785.41|17785.41|17769.5|17769.5|0
1596627600000|2020-08-05 11:40:00|17769.76|17769.76|17771.03|17771.03|17775.55|17775.55|17768.7|17768.7|0
1596627900000|2020-08-05 11:45:00|17770.32|17770.32|17750.69|17750.69|17770.32|17770.32|17747.38|17747.38|0
1596628200000|2020-08-05 11:50:00|17747.86|17747.86|17760.05|17760.05|17760.05|17760.05|17747.86|17747.86|0
1596628500000|2020-08-05 11:55:00|17760.86|17760.86|17760.93|17760.93|17763.53|17763.53|17757.57|17757.57|0
1596628800000|2020-08-05 12:00:00|17762.14|17762.14|17748.27|17748.27|17762.14|17762.14|17739.86|17739.86|0
1596629100000|2020-08-05 12:05:00|17748.67|17748.67|17757.71|17757.71|17761.4|17761.4|17748.67|17748.67|0
1596629400000|2020-08-05 12:10:00|17759.84|17759.84|17758.61|17758.61|17760.89|17760.89|17752.3|17752.3|0
1596629700000|2020-08-05 12:15:00|17759.13|17759.13|17750.02|17750.02|17759.13|17759.13|17738.29|17738.29|0
1596630000000|2020-08-05 12:20:00|17749.31|17749.31|17747.7|17747.7|17756.19|17756.19|17738.26|17738.26|0
1596630300000|2020-08-05 12:25:00|17748.11|17748.11|17747.7|17747.7|17748.37|17748.37|17739.63|17739.63|0
1596630600000|2020-08-05 12:30:00|17748.11|17748.11|17738.91|17738.91|17751.17|17751.17|17735.18|17735.18|0
1596630900000|2020-08-05 12:35:00|17741.74|17741.74|17757.08|17757.08|17757.99|17757.99|17735.64|17735.64|0
1596631200000|2020-08-05 12:40:00|17757.32|17757.32|17748.82|17748.82|17757.7|17757.7|17745.15|17745.15|0
1596631500000|2020-08-05 12:45:00|17749.72|17749.72|17743.29|17743.29|17750.25|17750.25|17734.66|17734.66|0
1596631800000|2020-08-05 12:50:00|17740.47|17740.47|17736.9|17736.9|17742.5|17742.5|17736.85|17736.85|0
1596632100000|2020-08-05 12:55:00|17734.08|17734.08|17737.32|17737.32|17739.52|17739.52|17733.41|17733.41|0
1596632400000|2020-08-05 13:00:00|17734.49|17734.49|17750.42|17750.42|17750.42|17750.42|17728.37|17728.37|0
1596632700000|2020-08-05 13:05:00|17751.23|17751.23|17744.18|17744.18|17758.05|17758.05|17744.18|17744.18|0
1596633000000|2020-08-05 13:10:00|17741.35|17741.35|17732.97|17732.97|17741.56|17741.56|17727.21|17727.21|0
1596633300000|2020-08-05 13:15:00|17733.67|17733.67|17723.49|17723.49|17735.65|17735.65|17712.94|17712.94|0
1596633600000|2020-08-05 13:20:00|17723.04|17723.04|17718.14|17718.14|17726.87|17726.87|17715.1|17715.1|0
1596633900000|2020-08-05 13:25:00|17715.31|17715.31|17712.91|17712.91|17718.31|17718.31|17705.47|17705.47|0
1596634200000|2020-08-05 13:30:00|17718.56|17718.56|17742.65|17742.65|17748.87|17748.87|17718.56|17718.56|0
1596634500000|2020-08-05 13:35:00|17742.13|17742.13|17729.78|17729.78|17747.52|17747.52|17729.78|17729.78|0
1596634800000|2020-08-05 13:40:00|17735.43|17735.43|17741.99|17741.99|17746.92|17746.92|17729.01|17729.01|0
1596635100000|2020-08-05 13:45:00|17747.64|17747.64|17747.89|17747.89|17749.72|17749.72|17737|17737|0
1596635400000|2020-08-05 13:50:00|17748.17|17748.17|17749.23|17749.23|17752.34|17752.34|17739.14|17739.14|0
1596635700000|2020-08-05 13:55:00|17749.5|17749.5|17755.19|17755.19|17760.84|17760.84|17748.35|17748.35|0
1596636000000|2020-08-05 14:00:00|17755.65|17755.65|17756.36|17756.36|17767.68|17767.68|17746.32|17746.32|0
1596636300000|2020-08-05 14:05:00|17757.57|17757.57|17756.61|17756.61|17765.67|17765.67|17753.55|17753.55|0
1596636600000|2020-08-05 14:10:00|17759.43|17759.43|17752.53|17752.53|17764.23|17764.23|17751.67|17751.67|0
1596636900000|2020-08-05 14:15:00|17751.7|17751.7|17753.09|17753.09|17756.46|17756.46|17746.41|17746.41|0
1596637200000|2020-08-05 14:20:00|17753.64|17753.64|17750.67|17750.67|17760.94|17760.94|17749.9|17749.9|0
1596637500000|2020-08-05 14:25:00|17750.39|17750.39|17753.85|17753.85|17763.2|17763.2|17749.42|17749.42|0
1596637800000|2020-08-05 14:30:00|17751.02|17751.02|17737.23|17737.23|17751.02|17751.02|17732.11|17732.11|0
1596638100000|2020-08-05 14:35:00|17737.33|17737.33|17723.81|17723.81|17747.19|17747.19|17723.1|17723.1|0
1596638400000|2020-08-05 14:40:00|17724.22|17724.22|17729.3|17729.3|17733.76|17733.76|17718.6|17718.6|0
1596638700000|2020-08-05 14:45:00|17728.9|17728.9|17746.72|17746.72|17751.39|17751.39|17728.9|17728.9|0
1596639000000|2020-08-05 14:50:00|17747|17747|17738.04|17738.04|17749.56|17749.56|17737.33|17737.33|0
1596639300000|2020-08-05 14:55:00|17737.23|17737.23|17710.47|17710.47|17737.23|17737.23|17710|17710|0
1596639600000|2020-08-05 15:00:00|17710.71|17710.71|17711.36|17711.36|17719.84|17719.84|17705.91|17705.91|0
1596639900000|2020-08-05 15:05:00|17710.65|17710.65|17688.28|17688.28|17711.17|17711.17|17685.56|17685.56|0
1596640200000|2020-08-05 15:10:00|17687.88|17687.88|17690.19|17690.19|17700.17|17700.17|17687.27|17687.27|0
1596640500000|2020-08-05 15:15:00|17689.93|17689.93|17687.28|17687.28|17699.61|17699.61|17682.95|17682.95|0
1596640800000|2020-08-05 15:20:00|17687.08|17687.08|17686.25|17686.25|17696.82|17696.82|17684.7|17684.7|0
1596641100000|2020-08-05 15:25:00|17683.42|17683.42|17697.49|17697.49|17703.89|17703.89|17679.52|17679.52|0
1596698100000|2020-08-06 07:15:00|17522.11|17522.11|17558.31|17558.31|17563.4|17563.4|17517.14|17517.14|0
1596698400000|2020-08-06 07:20:00|17557.9|17557.9|17526.42|17526.42|17557.9|17557.9|17520.44|17520.44|0
1596698700000|2020-08-06 07:25:00|17526.65|17526.65|17511.19|17511.19|17526.65|17526.65|17501.3|17501.3|0
1596699000000|2020-08-06 07:30:00|17516.84|17516.84|17516.2|17516.2|17520.14|17520.14|17499.11|17499.11|0
1596699300000|2020-08-06 07:35:00|17516.75|17516.75|17518.08|17518.08|17530.91|17530.91|17512.84|17512.84|0
1596699600000|2020-08-06 07:40:00|17519.3|17519.3|17541.33|17541.33|17541.33|17541.33|17510.52|17510.52|0
1596699900000|2020-08-06 07:45:00|17540.43|17540.43|17527.92|17527.92|17554.04|17554.04|17527.51|17527.51|0
1596700200000|2020-08-06 07:50:00|17527.64|17527.64|17523.58|17523.58|17527.64|17527.64|17516.58|17516.58|0
1596700500000|2020-08-06 07:55:00|17524.39|17524.39|17510.46|17510.46|17524.39|17524.39|17506.73|17506.73|0
1596700800000|2020-08-06 08:00:00|17510.2|17510.2|17467.29|17467.29|17510.2|17510.2|17459.81|17459.81|0
1596701100000|2020-08-06 08:05:00|17467.52|17467.52|17483.8|17483.8|17495.05|17495.05|17464.91|17464.91|0
1596701400000|2020-08-06 08:10:00|17486.62|17486.62|17484.23|17484.23|17487.33|17487.33|17473.43|17473.43|0
1596701700000|2020-08-06 08:15:00|17481.41|17481.41|17484.62|17484.62|17488.05|17488.05|17457.83|17457.83|0
1596702000000|2020-08-06 08:20:00|17482.49|17482.49|17488.76|17488.76|17495.15|17495.15|17471.62|17471.62|0
1596702300000|2020-08-06 08:25:00|17489.57|17489.57|17490.86|17490.86|17502.6|17502.6|17484.92|17484.92|0
1596702600000|2020-08-06 08:30:00|17493.68|17493.68|17476.69|17476.69|17499.06|17499.06|17474.14|17474.14|0
1596702900000|2020-08-06 08:35:00|17475.33|17475.33|17473.56|17473.56|17479.73|17479.73|17464.62|17464.62|0
1596703200000|2020-08-06 08:40:00|17473.82|17473.82|17487.55|17487.55|17487.82|17487.82|17459.98|17459.98|0
1596703500000|2020-08-06 08:45:00|17488.07|17488.07|17493.5|17493.5|17508.8|17508.8|17487.55|17487.55|0
1596703800000|2020-08-06 08:50:00|17493.78|17493.78|17507.87|17507.87|17507.87|17507.87|17492.98|17492.98|0
1596704100000|2020-08-06 08:55:00|17508.14|17508.14|17513.84|17513.84|17516.04|17516.04|17503.15|17503.15|0
1596704400000|2020-08-06 09:00:00|17513.43|17513.43|17506.14|17506.14|17525.53|17525.53|17506.14|17506.14|0
1596704700000|2020-08-06 09:05:00|17504.31|17504.31|17517.06|17517.06|17517.06|17517.06|17495.14|17495.14|0
1596705000000|2020-08-06 09:10:00|17518.28|17518.28|17515.09|17515.09|17519.99|17519.99|17514.48|17514.48|0
1596705300000|2020-08-06 09:15:00|17515.2|17515.2|17508.39|17508.39|17519.05|17519.05|17506.61|17506.61|0
1596705600000|2020-08-06 09:20:00|17508.84|17508.84|17521.12|17521.12|17522.54|17522.54|17508.84|17508.84|0
1596705900000|2020-08-06 09:25:00|17521.58|17521.58|17513.58|17513.58|17527.5|17527.5|17512.4|17512.4|0
1596706200000|2020-08-06 09:30:00|17514.05|17514.05|17512.52|17512.52|17517.08|17517.08|17510.17|17510.17|0
1596706500000|2020-08-06 09:35:00|17511.1|17511.1|17517.19|17517.19|17517.47|17517.47|17506.95|17506.95|0
1596706800000|2020-08-06 09:40:00|17514.37|17514.37|17513.32|17513.32|17517.7|17517.7|17511.69|17511.69|0
1596707100000|2020-08-06 09:45:00|17512.86|17512.86|17514.4|17514.4|17516.51|17516.51|17505.92|17505.92|0
1596707400000|2020-08-06 09:50:00|17513.93|17513.93|17505.84|17505.84|17513.93|17513.93|17502|17502|0
1596707700000|2020-08-06 09:55:00|17505.56|17505.56|17512.5|17512.5|17516.2|17516.2|17505.56|17505.56|0
1596708000000|2020-08-06 10:00:00|17512.24|17512.24|17519.38|17519.38|17521.42|17521.42|17509.76|17509.76|0
1596708300000|2020-08-06 10:05:00|17518.72|17518.72|17527.83|17527.83|17527.83|17527.83|17506.1|17506.1|0
1596708600000|2020-08-06 10:10:00|17527.28|17527.28|17503.48|17503.48|17527.73|17527.73|17503.22|17503.22|0
1596708900000|2020-08-06 10:15:00|17503.58|17503.58|17495.79|17495.79|17505.15|17505.15|17490.14|17490.14|0
1596709200000|2020-08-06 10:20:00|17495.89|17495.89|17495.46|17495.46|17507.04|17507.04|17495.46|17495.46|0
1596709500000|2020-08-06 10:25:00|17494.9|17494.9|17479.2|17479.2|17495.73|17495.73|17470.98|17470.98|0
1596709800000|2020-08-06 10:30:00|17478.49|17478.49|17465.31|17465.31|17486.28|17486.28|17464|17464|0
1596710100000|2020-08-06 10:35:00|17465|17465|17458.46|17458.46|17465|17465|17449.93|17449.93|0
1596710400000|2020-08-06 10:40:00|17458.06|17458.06|17451.56|17451.56|17458.5|17458.5|17445.79|17445.79|0
1596710700000|2020-08-06 10:45:00|17450.85|17450.85|17427.2|17427.2|17450.85|17450.85|17424.17|17424.17|0
1596711000000|2020-08-06 10:50:00|17427.3|17427.3|17390.96|17390.96|17427.3|17427.3|17386.29|17386.29|0
1596711300000|2020-08-06 10:55:00|17391.2|17391.2|17358.65|17358.65|17391.2|17391.2|17351.78|17351.78|0
1596711600000|2020-08-06 11:00:00|17358.1|17358.1|17365.87|17365.87|17374.9|17374.9|17352.94|17352.94|0
1596711900000|2020-08-06 11:05:00|17364.6|17364.6|17362.35|17362.35|17367.39|17367.39|17359.93|17359.93|0
1596712200000|2020-08-06 11:10:00|17361.45|17361.45|17381.62|17381.62|17381.62|17381.62|17356.42|17356.42|0
1596712500000|2020-08-06 11:15:00|17378.09|17378.09|17379|17379|17384.83|17384.83|17371.52|17371.52|0
1596712800000|2020-08-06 11:20:00|17379.2|17379.2|17369.5|17369.5|17379.41|17379.41|17364.15|17364.15|0
1596713100000|2020-08-06 11:25:00|17366.67|17366.67|17363.28|17363.28|17366.67|17366.67|17357.35|17357.35|0
1596713400000|2020-08-06 11:30:00|17363.8|17363.8|17390.24|17390.24|17393.78|17393.78|17363.8|17363.8|0
1596713700000|2020-08-06 11:35:00|17389.83|17389.83|17386.57|17386.57|17389.83|17389.83|17378.23|17378.23|0
1596714000000|2020-08-06 11:40:00|17386.31|17386.31|17372.49|17372.49|17386.31|17386.31|17372.08|17372.08|0
1596714300000|2020-08-06 11:45:00|17372.28|17372.28|17354.83|17354.83|17372.28|17372.28|17354.83|17354.83|0
1596714600000|2020-08-06 11:50:00|17354.52|17354.52|17375.02|17375.02|17377.85|17377.85|17346.64|17346.64|0
1596714900000|2020-08-06 11:55:00|17372.2|17372.2|17371.32|17371.32|17378.36|17378.36|17368.02|17368.02|0
1596715200000|2020-08-06 12:00:00|17370.91|17370.91|17365.77|17365.77|17370.91|17370.91|17354.77|17354.77|0
1596715500000|2020-08-06 12:05:00|17366.58|17366.58|17386.84|17386.84|17389.15|17389.15|17366.58|17366.58|0
1596715800000|2020-08-06 12:10:00|17386.03|17386.03|17389.01|17389.01|17389.01|17389.01|17377.65|17377.65|0
1596716100000|2020-08-06 12:15:00|17389.21|17389.21|17393.31|17393.31|17394.34|17394.34|17386.16|17386.16|0
1596716400000|2020-08-06 12:20:00|17393.71|17393.71|17392|17392|17396.7|17396.7|17390.26|17390.26|0
1596716700000|2020-08-06 12:25:00|17393.16|17393.16|17385.15|17385.15|17394.17|17394.17|17384.57|17384.57|0
1596717000000|2020-08-06 12:30:00|17387.98|17387.98|17395.86|17395.86|17402.58|17402.58|17384.71|17384.71|0
1596717300000|2020-08-06 12:35:00|17396.31|17396.31|17394.34|17394.34|17406.24|17406.24|17392.89|17392.89|0
1596717600000|2020-08-06 12:40:00|17394.56|17394.56|17389.93|17389.93|17397.76|17397.76|17382.79|17382.79|0
1596717900000|2020-08-06 12:45:00|17389.38|17389.38|17395|17395|17395.71|17395.71|17382.5|17382.5|0
1596718200000|2020-08-06 12:50:00|17395.45|17395.45|17402.51|17402.51|17415.45|17415.45|17395.21|17395.21|0
1596718500000|2020-08-06 12:55:00|17402.04|17402.04|17403.56|17403.56|17404.27|17404.27|17394.72|17394.72|0
1596718800000|2020-08-06 13:00:00|17403.87|17403.87|17404.58|17404.58|17404.76|17404.76|17394.32|17394.32|0
1596719100000|2020-08-06 13:05:00|17404.07|17404.07|17400.97|17400.97|17404.07|17404.07|17396.16|17396.16|0
1596719400000|2020-08-06 13:10:00|17401.19|17401.19|17388.56|17388.56|17401.19|17401.19|17385.64|17385.64|0
1596719700000|2020-08-06 13:15:00|17388.11|17388.11|17383.08|17383.08|17389.53|17389.53|17383.08|17383.08|0
1596720000000|2020-08-06 13:20:00|17382.68|17382.68|17371.61|17371.61|17383.89|17383.89|17371.61|17371.61|0
1596720300000|2020-08-06 13:25:00|17372.01|17372.01|17356.48|17356.48|17375.67|17375.67|17353.24|17353.24|0
1596720600000|2020-08-06 13:30:00|17356.75|17356.75|17355.27|17355.27|17356.85|17356.85|17347.4|17347.4|0
1596720900000|2020-08-06 13:35:00|17355.04|17355.04|17342.52|17342.52|17357.07|17357.07|17338.03|17338.03|0
1596721200000|2020-08-06 13:40:00|17342.24|17342.24|17348.09|17348.09|17349.38|17349.38|17339.42|17339.42|0
1596721500000|2020-08-06 13:45:00|17347.82|17347.82|17346.16|17346.16|17349.06|17349.06|17329.91|17329.91|0
1596721800000|2020-08-06 13:50:00|17348.99|17348.99|17344.36|17344.36|17355.68|17355.68|17340.37|17340.37|0
1596722100000|2020-08-06 13:55:00|17344.76|17344.76|17364.39|17364.39|17366.55|17366.55|17344.76|17344.76|0
1596722400000|2020-08-06 14:00:00|17363.4|17363.4|17356.81|17356.81|17363.4|17363.4|17351.4|17351.4|0
1596722700000|2020-08-06 14:05:00|17356.61|17356.61|17355.49|17355.49|17356.65|17356.65|17346.1|17346.1|0
1596723000000|2020-08-06 14:10:00|17356.01|17356.01|17350.41|17350.41|17358.03|17358.03|17346.38|17346.38|0
1596723300000|2020-08-06 14:15:00|17349.7|17349.7|17373.51|17373.51|17373.51|17373.51|17346.86|17346.86|0
1596723600000|2020-08-06 14:20:00|17370.68|17370.68|17373.91|17373.91|17374.36|17374.36|17365.47|17365.47|0
1596723900000|2020-08-06 14:25:00|17373.66|17373.66|17392.63|17392.63|17397.82|17397.82|17366.84|17366.84|0
1596724200000|2020-08-06 14:30:00|17392.08|17392.08|17387.05|17387.05|17398.29|17398.29|17382.51|17382.51|0
1596724500000|2020-08-06 14:35:00|17387.51|17387.51|17354.82|17354.82|17390.33|17390.33|17354.82|17354.82|0
1596724800000|2020-08-06 14:40:00|17355.28|17355.28|17349.46|17349.46|17355.64|17355.64|17341.98|17341.98|0
1596725100000|2020-08-06 14:45:00|17349.2|17349.2|17354.82|17354.82|17356.03|17356.03|17347.51|17347.51|0
1596725400000|2020-08-06 14:50:00|17352|17352|17359.11|17359.11|17359.11|17359.11|17339.23|17339.23|0
1596725700000|2020-08-06 14:55:00|17359.42|17359.42|17371.43|17371.43|17381.21|17381.21|17359.42|17359.42|0
1596726000000|2020-08-06 15:00:00|17370.72|17370.72|17374.5|17374.5|17376.9|17376.9|17365.45|17365.45|0
1596726300000|2020-08-06 15:05:00|17374.9|17374.9|17384.2|17384.2|17385.12|17385.12|17368.77|17368.77|0
1596726600000|2020-08-06 15:10:00|17385.88|17385.88|17379.81|17379.81|17390.44|17390.44|17376.53|17376.53|0
1596726900000|2020-08-06 15:15:00|17376.99|17376.99|17375.18|17375.18|17380.87|17380.87|17369.97|17369.97|0
1596727200000|2020-08-06 15:20:00|17375.41|17375.41|17382.68|17382.68|17387.21|17387.21|17375.32|17375.32|0
1596727500000|2020-08-06 15:25:00|17382.58|17382.58|17378.08|17378.08|17383.02|17383.02|17372.98|17372.98|0
1596784500000|2020-08-07 07:15:00|17295.46|17295.46|17318.62|17318.62|17321.37|17321.37|17289.58|17289.58|0
1596784800000|2020-08-07 07:20:00|17319.92|17319.92|17363.38|17363.38|17363.38|17363.38|17316.67|17316.67|0
1596785100000|2020-08-07 07:25:00|17354.91|17354.91|17356.56|17356.56|17361.65|17361.65|17345.06|17345.06|0
1596785400000|2020-08-07 07:30:00|17355.46|17355.46|17349.25|17349.25|17374.53|17374.53|17344.5|17344.5|0
1596785700000|2020-08-07 07:35:00|17343.6|17343.6|17353.83|17353.83|17370.27|17370.27|17343.6|17343.6|0
1596786000000|2020-08-07 07:40:00|17353.11|17353.11|17356.16|17356.16|17356.16|17356.16|17342.51|17342.51|0
1596786300000|2020-08-07 07:45:00|17359.01|17359.01|17370.29|17370.29|17384.99|17384.99|17359.01|17359.01|0
1596786600000|2020-08-07 07:50:00|17369.24|17369.24|17367.77|17367.77|17373.26|17373.26|17360.51|17360.51|0
1596786900000|2020-08-07 07:55:00|17368.02|17368.02|17421.76|17421.76|17421.76|17421.76|17368.02|17368.02|0
1596787200000|2020-08-07 08:00:00|17420.95|17420.95|17391.86|17391.86|17424.73|17424.73|17391.01|17391.01|0
1596787500000|2020-08-07 08:05:00|17392.77|17392.77|17387.14|17387.14|17402.96|17402.96|17387.14|17387.14|0
1596787800000|2020-08-07 08:10:00|17386.91|17386.91|17406.58|17406.58|17409.86|17409.86|17386.91|17386.91|0
1596788100000|2020-08-07 08:15:00|17406.81|17406.81|17412.5|17412.5|17419.17|17419.17|17405.91|17405.91|0
1596788400000|2020-08-07 08:20:00|17411.79|17411.79|17413.21|17413.21|17413.21|17413.21|17403.29|17403.29|0
1596788700000|2020-08-07 08:25:00|17412.66|17412.66|17387.64|17387.64|17414.32|17414.32|17387.64|17387.64|0
1596789000000|2020-08-07 08:30:00|17386.43|17386.43|17385.26|17385.26|17388.85|17388.85|17379.56|17379.56|0
1596789300000|2020-08-07 08:35:00|17385.53|17385.53|17387.71|17387.71|17395.07|17395.07|17383.85|17383.85|0
1596789600000|2020-08-07 08:40:00|17388.42|17388.42|17386.55|17386.55|17395.27|17395.27|17386.55|17386.55|0
1596789900000|2020-08-07 08:45:00|17385.74|17385.74|17392.83|17392.83|17392.83|17392.83|17374.66|17374.66|0
1596790200000|2020-08-07 08:50:00|17392.42|17392.42|17376.3|17376.3|17392.42|17392.42|17374.21|17374.21|0
1596790500000|2020-08-07 08:55:00|17376.76|17376.76|17376.56|17376.56|17386.75|17386.75|17376.05|17376.05|0
1596790800000|2020-08-07 09:00:00|17373.74|17373.74|17353.47|17353.47|17373.74|17373.74|17353.47|17353.47|0
1596791100000|2020-08-07 09:05:00|17353.99|17353.99|17352.64|17352.64|17355.2|17355.2|17345.62|17345.62|0
1596791400000|2020-08-07 09:10:00|17353.13|17353.13|17305.72|17305.72|17353.13|17353.13|17305.27|17305.27|0
1596791700000|2020-08-07 09:15:00|17305.27|17305.27|17318.76|17318.76|17319.9|17319.9|17299.22|17299.22|0
1596792000000|2020-08-07 09:20:00|17318.31|17318.31|17325.06|17325.06|17328.9|17328.9|17305.6|17305.6|0
1596792300000|2020-08-07 09:25:00|17324.61|17324.61|17311|17311|17331.43|17331.43|17310.71|17310.71|0
1596792600000|2020-08-07 09:30:00|17310.45|17310.45|17342.43|17342.43|17342.43|17342.43|17306.42|17306.42|0
1596792900000|2020-08-07 09:35:00|17342.83|17342.83|17358.1|17358.1|17361.81|17361.81|17342.78|17342.78|0
1596793200000|2020-08-07 09:40:00|17358.55|17358.55|17348.2|17348.2|17361.41|17361.41|17345.47|17345.47|0
1596793500000|2020-08-07 09:45:00|17348.94|17348.94|17343.54|17343.54|17352.03|17352.03|17343.54|17343.54|0
1596793800000|2020-08-07 09:50:00|17343.08|17343.08|17342.68|17342.68|17349.08|17349.08|17331.04|17331.04|0
1596794100000|2020-08-07 09:55:00|17345.51|17345.51|17332.37|17332.37|17345.51|17345.51|17332.37|17332.37|0
1596794400000|2020-08-07 10:00:00|17332.27|17332.27|17343.26|17343.26|17343.51|17343.51|17330.58|17330.58|0
1596794700000|2020-08-07 10:05:00|17342.81|17342.81|17331.84|17331.84|17353.21|17353.21|17324.93|17324.93|0
1596795000000|2020-08-07 10:10:00|17334.67|17334.67|17322.47|17322.47|17334.67|17334.67|17315.43|17315.43|0
1596795300000|2020-08-07 10:15:00|17322.21|17322.21|17322.26|17322.26|17328.73|17328.73|17321.95|17321.95|0
1596795600000|2020-08-07 10:20:00|17322.03|17322.03|17356.73|17356.73|17357.73|17357.73|17321.32|17321.32|0
1596795900000|2020-08-07 10:25:00|17357.29|17357.29|17354.26|17354.26|17360.88|17360.88|17353.8|17353.8|0
1596796200000|2020-08-07 10:30:00|17353.7|17353.7|17358.21|17358.21|17362.19|17362.19|17353.4|17353.4|0
1596796500000|2020-08-07 10:35:00|17361.56|17361.56|17349.47|17349.47|17364.83|17364.83|17348.84|17348.84|0
1596796800000|2020-08-07 10:40:00|17350.15|17350.15|17341.07|17341.07|17351.46|17351.46|17336|17336|0
1596797100000|2020-08-07 10:45:00|17340.84|17340.84|17343.64|17343.64|17343.64|17343.64|17330.11|17330.11|0
1596797400000|2020-08-07 10:50:00|17342.93|17342.93|17350.56|17350.56|17351.32|17351.32|17342.45|17342.45|0
1596797700000|2020-08-07 10:55:00|17351.35|17351.35|17361.1|17361.1|17363.23|17363.23|17345.7|17345.7|0
1596798000000|2020-08-07 11:00:00|17368.23|17368.23|17344.64|17344.64|17371.07|17371.07|17339.01|17339.01|0
1596798300000|2020-08-07 11:05:00|17350.29|17350.29|17351.83|17351.83|17352.71|17352.71|17345.58|17345.58|0
1596798600000|2020-08-07 11:10:00|17354.66|17354.66|17362.83|17362.83|17362.83|17362.83|17353.16|17353.16|0
1596798900000|2020-08-07 11:15:00|17362.38|17362.38|17341.46|17341.46|17362.38|17362.38|17341.46|17341.46|0
1596799200000|2020-08-07 11:20:00|17342.36|17342.36|17342.97|17342.97|17352.28|17352.28|17340.51|17340.51|0
1596799500000|2020-08-07 11:25:00|17342.26|17342.26|17349.49|17349.49|17349.49|17349.49|17336.04|17336.04|0
1596799800000|2020-08-07 11:30:00|17349.23|17349.23|17360.13|17360.13|17365.08|17365.08|17349.23|17349.23|0
1596800100000|2020-08-07 11:35:00|17359.9|17359.9|17359.53|17359.53|17366.24|17366.24|17357.76|17357.76|0
1596800400000|2020-08-07 11:40:00|17359.04|17359.04|17354.47|17354.47|17360.28|17360.28|17353.48|17353.48|0
1596800700000|2020-08-07 11:45:00|17354.91|17354.91|17371.87|17371.87|17375.73|17375.73|17353.59|17353.59|0
1596801000000|2020-08-07 11:50:00|17370.97|17370.97|17363.81|17363.81|17371.79|17371.79|17359.06|17359.06|0
1596801300000|2020-08-07 11:55:00|17366.65|17366.65|17370.5|17370.5|17370.5|17370.5|17362.03|17362.03|0
1596801600000|2020-08-07 12:00:00|17367.68|17367.68|17363.97|17363.97|17376.36|17376.36|17357.61|17357.61|0
1596801900000|2020-08-07 12:05:00|17364.23|17364.23|17337.61|17337.61|17365.06|17365.06|17336.5|17336.5|0
1596802200000|2020-08-07 12:10:00|17337.38|17337.38|17362.19|17362.19|17362.35|17362.35|17337.38|17337.38|0
1596802500000|2020-08-07 12:15:00|17363.1|17363.1|17367.15|17367.15|17367.15|17367.15|17356.77|17356.77|0
1596802800000|2020-08-07 12:20:00|17367.6|17367.6|17369.43|17369.43|17372.6|17372.6|17363.91|17363.91|0
1596803100000|2020-08-07 12:25:00|17369.66|17369.66|17376.08|17376.08|17383.16|17383.16|17369.66|17369.66|0
1596803400000|2020-08-07 12:30:00|17378.9|17378.9|17411.64|17411.64|17430.94|17430.94|17378.9|17378.9|0
1596803700000|2020-08-07 12:35:00|17411.36|17411.36|17394.13|17394.13|17416.26|17416.26|17394.13|17394.13|0
1596804000000|2020-08-07 12:40:00|17394.32|17394.32|17386.29|17386.29|17398.55|17398.55|17385.84|17385.84|0
1596804300000|2020-08-07 12:45:00|17386.68|17386.68|17380.64|17380.64|17386.74|17386.74|17378.26|17378.26|0
1596804600000|2020-08-07 12:50:00|17381.35|17381.35|17378.22|17378.22|17381.35|17381.35|17378.01|17378.01|0
1596804900000|2020-08-07 12:55:00|17378.93|17378.93|17376.07|17376.07|17386.42|17386.42|17374.74|17374.74|0
1596805200000|2020-08-07 13:00:00|17375.81|17375.81|17367.59|17367.59|17375.81|17375.81|17367.34|17367.34|0
1596805500000|2020-08-07 13:05:00|17366.77|17366.77|17374|17374|17374|17374|17365.51|17365.51|0
1596805800000|2020-08-07 13:10:00|17374.46|17374.46|17381.4|17381.4|17381.69|17381.69|17374.46|17374.46|0
1596806100000|2020-08-07 13:15:00|17380.95|17380.95|17377.2|17377.2|17382.72|17382.72|17373.65|17373.65|0
1596806400000|2020-08-07 13:20:00|17376.75|17376.75|17383.02|17383.02|17383.02|17383.02|17372.12|17372.12|0
1596806700000|2020-08-07 13:25:00|17383.73|17383.73|17391.41|17391.41|17398.95|17398.95|17375.7|17375.7|0
1596807000000|2020-08-07 13:30:00|17391.18|17391.18|17410.63|17410.63|17410.63|17410.63|17382.72|17382.72|0
1596807300000|2020-08-07 13:35:00|17410.18|17410.18|17387.92|17387.92|17410.45|17410.45|17385.84|17385.84|0
1596807600000|2020-08-07 13:40:00|17387.23|17387.23|17398.31|17398.31|17398.77|17398.77|17385.26|17385.26|0
1596807900000|2020-08-07 13:45:00|17396.95|17396.95|17415.77|17415.77|17419.99|17419.99|17396.95|17396.95|0
1596808200000|2020-08-07 13:50:00|17416.03|17416.03|17419.16|17419.16|17421.99|17421.99|17414.41|17414.41|0
1596808500000|2020-08-07 13:55:00|17416.34|17416.34|17418.5|17418.5|17419.35|17419.35|17408.99|17408.99|0
1596808800000|2020-08-07 14:00:00|17419.28|17419.28|17415.13|17415.13|17420.97|17420.97|17398.7|17398.7|0
1596809100000|2020-08-07 14:05:00|17409.48|17409.48|17420.9|17420.9|17420.9|17420.9|17408.77|17408.77|0
1596809400000|2020-08-07 14:10:00|17421.42|17421.42|17444.21|17444.21|17444.61|17444.61|17418.86|17418.86|0
1596809700000|2020-08-07 14:15:00|17444.66|17444.66|17428.46|17428.46|17448.36|17448.36|17425.64|17425.64|0
1596810000000|2020-08-07 14:20:00|17428.67|17428.67|17420.9|17420.9|17429.72|17429.72|17419.01|17419.01|0
1596810300000|2020-08-07 14:25:00|17421.18|17421.18|17425.2|17425.2|17431.46|17431.46|17418.3|17418.3|0
1596810600000|2020-08-07 14:30:00|17424.65|17424.65|17448.79|17448.79|17448.79|17448.79|17421.82|17421.82|0
1596810900000|2020-08-07 14:35:00|17449.19|17449.19|17447.26|17447.26|17450.6|17450.6|17446.48|17446.48|0
1596811200000|2020-08-07 14:40:00|17447.16|17447.16|17440.51|17440.51|17450.32|17450.32|17439.47|17439.47|0
1596811500000|2020-08-07 14:45:00|17440.78|17440.78|17433.77|17433.77|17443.95|17443.95|17431.62|17431.62|0
1596811800000|2020-08-07 14:50:00|17433.06|17433.06|17413.88|17413.88|17433.79|17433.79|17413.61|17413.61|0
1596812100000|2020-08-07 14:55:00|17414.78|17414.78|17402.79|17402.79|17415.49|17415.49|17396.69|17396.69|0
1596812400000|2020-08-07 15:00:00|17403.04|17403.04|17417.84|17417.84|17419.27|17419.27|17400.5|17400.5|0
1596812700000|2020-08-07 15:05:00|17416.93|17416.93|17414.41|17414.41|17422.23|17422.23|17411.03|17411.03|0
1596813000000|2020-08-07 15:10:00|17414|17414|17405.75|17405.75|17418.02|17418.02|17402.81|17402.81|0
1596813300000|2020-08-07 15:15:00|17406.46|17406.46|17419.51|17419.51|17424.79|17424.79|17405.08|17405.08|0
1596813600000|2020-08-07 15:20:00|17419.96|17419.96|17417.21|17417.21|17434.59|17434.59|17416.01|17416.01|0
1596813900000|2020-08-07 15:25:00|17416.75|17416.75|17405.08|17405.08|17421.67|17421.67|17396.02|17396.02|0
1597043700000|2020-08-10 07:15:00|17415.52|17415.52|17471.97|17471.97|17472.38|17472.38|17405.2|17405.2|0
1597044000000|2020-08-10 07:20:00|17471.57|17471.57|17494.38|17494.38|17505.47|17505.47|17467.51|17467.51|0
1597044300000|2020-08-10 07:25:00|17497.2|17497.2|17498.97|17498.97|17504.4|17504.4|17482.66|17482.66|0
1597044600000|2020-08-10 07:30:00|17500.92|17500.92|17495.15|17495.15|17508.2|17508.2|17484.87|17484.87|0
1597044900000|2020-08-10 07:35:00|17492.33|17492.33|17507.42|17507.42|17510.8|17510.8|17487.78|17487.78|0
1597045200000|2020-08-10 07:40:00|17506.59|17506.59|17508.13|17508.13|17509.2|17509.2|17472.2|17472.2|0
1597045500000|2020-08-10 07:45:00|17507.67|17507.67|17477.97|17477.97|17515.22|17515.22|17472.51|17472.51|0
1597045800000|2020-08-10 07:50:00|17478.52|17478.52|17462.34|17462.34|17490.44|17490.44|17456.02|17456.02|0
1597046100000|2020-08-10 07:55:00|17465.17|17465.17|17431.93|17431.93|17469.91|17469.91|17425.42|17425.42|0
1597046400000|2020-08-10 08:00:00|17431.03|17431.03|17423.53|17423.53|17433.47|17433.47|17416.98|17416.98|0
1597046700000|2020-08-10 08:05:00|17423.07|17423.07|17387.64|17387.64|17426.28|17426.28|17372.81|17372.81|0
1597047000000|2020-08-10 08:10:00|17386.73|17386.73|17356.96|17356.96|17386.73|17386.73|17347.41|17347.41|0
1597047300000|2020-08-10 08:15:00|17356.15|17356.15|17385.49|17385.49|17387.26|17387.26|17350.5|17350.5|0
1597047600000|2020-08-10 08:20:00|17386.2|17386.2|17359.16|17359.16|17395.05|17395.05|17339.93|17339.93|0
1597047900000|2020-08-10 08:25:00|17358.45|17358.45|17347.31|17347.31|17358.45|17358.45|17338.5|17338.5|0
1597048200000|2020-08-10 08:30:00|17344.49|17344.49|17346.27|17346.27|17353.7|17353.7|17335.59|17335.59|0
1597048500000|2020-08-10 08:35:00|17351.92|17351.92|17355.66|17355.66|17357.58|17357.58|17345.78|17345.78|0
1597048800000|2020-08-10 08:40:00|17352.83|17352.83|17335.97|17335.97|17355.65|17355.65|17320.38|17320.38|0
1597049100000|2020-08-10 08:45:00|17336.23|17336.23|17345.27|17345.27|17355.74|17355.74|17332.55|17332.55|0
1597049400000|2020-08-10 08:50:00|17346.57|17346.57|17360.69|17360.69|17379.27|17379.27|17346.57|17346.57|0
1597049700000|2020-08-10 08:55:00|17357.86|17357.86|17351.02|17351.02|17357.86|17357.86|17343.46|17343.46|0
1597050000000|2020-08-10 09:00:00|17350.57|17350.57|17334.52|17334.52|17350.57|17350.57|17331.59|17331.59|0
1597050300000|2020-08-10 09:05:00|17333.73|17333.73|17339.44|17339.44|17342.11|17342.11|17328.78|17328.78|0
1597050600000|2020-08-10 09:10:00|17340.54|17340.54|17345.31|17345.31|17355.07|17355.07|17340.54|17340.54|0
1597050900000|2020-08-10 09:15:00|17344.91|17344.91|17326.93|17326.93|17350.29|17350.29|17326.93|17326.93|0
1597051200000|2020-08-10 09:20:00|17326.44|17326.44|17318.22|17318.22|17328.07|17328.07|17316.86|17316.86|0
1597051500000|2020-08-10 09:25:00|17320.15|17320.15|17323.28|17323.28|17332.55|17332.55|17319.15|17319.15|0
1597051800000|2020-08-10 09:30:00|17322.76|17322.76|17299.77|17299.77|17322.76|17322.76|17299.77|17299.77|0
1597052100000|2020-08-10 09:35:00|17298.87|17298.87|17296.39|17296.39|17305.25|17305.25|17294.75|17294.75|0
1597052400000|2020-08-10 09:40:00|17296.6|17296.6|17299.65|17299.65|17310.78|17310.78|17296.6|17296.6|0
1597052700000|2020-08-10 09:45:00|17300.55|17300.55|17312.63|17312.63|17312.63|17312.63|17294.9|17294.9|0
1597053000000|2020-08-10 09:50:00|17313.03|17313.03|17312.54|17312.54|17320.37|17320.37|17311.39|17311.39|0
1597053300000|2020-08-10 09:55:00|17311.83|17311.83|17310.77|17310.77|17311.83|17311.83|17298.61|17298.61|0
1597053600000|2020-08-10 10:00:00|17311.18|17311.18|17322.79|17322.79|17322.79|17322.79|17306.04|17306.04|0
1597053900000|2020-08-10 10:05:00|17322.53|17322.53|17316.93|17316.93|17323.6|17323.6|17313.5|17313.5|0
1597054200000|2020-08-10 10:10:00|17318.31|17318.31|17307.09|17307.09|17319.44|17319.44|17304.72|17304.72|0
1597054500000|2020-08-10 10:15:00|17312.74|17312.74|17310.02|17310.02|17312.74|17312.74|17300.67|17300.67|0
1597054800000|2020-08-10 10:20:00|17310.28|17310.28|17316.08|17316.08|17321.77|17321.77|17310.28|17310.28|0
1597055100000|2020-08-10 10:25:00|17317.31|17317.31|17330.98|17330.98|17331.88|17331.88|17317.31|17317.31|0
1597055400000|2020-08-10 10:30:00|17333.11|17333.11|17363.2|17363.2|17366.25|17366.25|17330.69|17330.69|0
1597055700000|2020-08-10 10:35:00|17371.67|17371.67|17364.21|17364.21|17373.8|17373.8|17360.72|17360.72|0
1597056000000|2020-08-10 10:40:00|17363.8|17363.8|17370.48|17370.48|17372.85|17372.85|17351.31|17351.31|0
1597056300000|2020-08-10 10:45:00|17370.02|17370.02|17361.21|17361.21|17379.22|17379.22|17360.8|17360.8|0
1597056600000|2020-08-10 10:50:00|17360.4|17360.4|17384.42|17384.42|17384.42|17384.42|17356.5|17356.5|0
1597056900000|2020-08-10 10:55:00|17384.2|17384.2|17389.65|17389.65|17389.65|17389.65|17371.91|17371.91|0
1597057200000|2020-08-10 11:00:00|17403.78|17403.78|17395.67|17395.67|17403.78|17403.78|17387.2|17387.2|0
1597057500000|2020-08-10 11:05:00|17396.08|17396.08|17381.43|17381.43|17396.08|17396.08|17378.61|17378.61|0
1597057800000|2020-08-10 11:10:00|17382.12|17382.12|17373.87|17373.87|17382.12|17382.12|17368.83|17368.83|0
1597058100000|2020-08-10 11:15:00|17373.41|17373.41|17357.23|17357.23|17374.32|17374.32|17346.61|17346.61|0
1597058400000|2020-08-10 11:20:00|17357.94|17357.94|17350.53|17350.53|17358.65|17358.65|17342.03|17342.03|0
1597058700000|2020-08-10 11:25:00|17350.13|17350.13|17344.71|17344.71|17351.5|17351.5|17344.71|17344.71|0
1597059000000|2020-08-10 11:30:00|17341.89|17341.89|17336.75|17336.75|17342.41|17342.41|17324.76|17324.76|0
1597059300000|2020-08-10 11:35:00|17334.61|17334.61|17332.69|17332.69|17334.61|17334.61|17323.9|17323.9|0
1597059600000|2020-08-10 11:40:00|17329.87|17329.87|17319.73|17319.73|17329.87|17329.87|17318.63|17318.63|0
1597059900000|2020-08-10 11:45:00|17320.54|17320.54|17306.61|17306.61|17324.79|17324.79|17300.44|17300.44|0
1597060200000|2020-08-10 11:50:00|17307.42|17307.42|17309.56|17309.56|17312.56|17312.56|17303.63|17303.63|0
1597060500000|2020-08-10 11:55:00|17309.82|17309.82|17310.62|17310.62|17317.47|17317.47|17298.75|17298.75|0
1597060800000|2020-08-10 12:00:00|17307.79|17307.79|17309.46|17309.46|17314.81|17314.81|17302.33|17302.33|0
1597061100000|2020-08-10 12:05:00|17309.69|17309.69|17310.82|17310.82|17313.72|17313.72|17309.54|17309.54|0
1597061400000|2020-08-10 12:10:00|17313.64|17313.64|17288.48|17288.48|17314.19|17314.19|17288.48|17288.48|0
1597061700000|2020-08-10 12:15:00|17287.67|17287.67|17296.31|17296.31|17296.31|17296.31|17279.5|17279.5|0
1597062000000|2020-08-10 12:20:00|17296.72|17296.72|17296.48|17296.48|17300.88|17300.88|17294.74|17294.74|0
1597062300000|2020-08-10 12:25:00|17297.27|17297.27|17299.27|17299.27|17303.28|17303.28|17297.27|17297.27|0
1597062600000|2020-08-10 12:30:00|17298.54|17298.54|17280.01|17280.01|17298.54|17298.54|17277.19|17277.19|0
1597062900000|2020-08-10 12:35:00|17282.84|17282.84|17282.79|17282.79|17282.84|17282.84|17277.52|17277.52|0
1597063200000|2020-08-10 12:40:00|17285.61|17285.61|17275.42|17275.42|17289.21|17289.21|17274.56|17274.56|0
1597063500000|2020-08-10 12:45:00|17276.13|17276.13|17269.11|17269.11|17283.15|17283.15|17258.41|17258.41|0
1597063800000|2020-08-10 12:50:00|17269.37|17269.37|17278.61|17278.61|17281.44|17281.44|17268.56|17268.56|0
1597064100000|2020-08-10 12:55:00|17281.44|17281.44|17280.4|17280.4|17286.9|17286.9|17269.95|17269.95|0
1597064400000|2020-08-10 13:00:00|17280.1|17280.1|17283.97|17283.97|17288.22|17288.22|17277.91|17277.91|0
1597064700000|2020-08-10 13:05:00|17284.38|17284.38|17276.53|17276.53|17284.38|17284.38|17272.66|17272.66|0
1597065000000|2020-08-10 13:10:00|17273.7|17273.7|17269.43|17269.43|17275.04|17275.04|17269.43|17269.43|0
1597065300000|2020-08-10 13:15:00|17272.26|17272.26|17270.54|17270.54|17274.27|17274.27|17265.12|17265.12|0
1597065600000|2020-08-10 13:20:00|17270.94|17270.94|17287.19|17287.19|17290.47|17290.47|17270.94|17270.94|0
1597065900000|2020-08-10 13:25:00|17287.72|17287.72|17303.32|17303.32|17303.32|17303.32|17287.72|17287.72|0
1597066200000|2020-08-10 13:30:00|17302.51|17302.51|17276.56|17276.56|17306.16|17306.16|17265.76|17265.76|0
1597066500000|2020-08-10 13:35:00|17276.81|17276.81|17309.52|17309.52|17313.1|17313.1|17276.81|17276.81|0
1597066800000|2020-08-10 13:40:00|17309.07|17309.07|17324.6|17324.6|17324.6|17324.6|17309.07|17309.07|0
1597067100000|2020-08-10 13:45:00|17324.05|17324.05|17310.08|17310.08|17324.05|17324.05|17306.92|17306.92|0
1597067400000|2020-08-10 13:50:00|17307.25|17307.25|17287.84|17287.84|17307.71|17307.71|17281.19|17281.19|0
1597067700000|2020-08-10 13:55:00|17290.67|17290.67|17294.69|17294.69|17302.53|17302.53|17290.67|17290.67|0
1597068000000|2020-08-10 14:00:00|17294.16|17294.16|17287.49|17287.49|17300.53|17300.53|17287.49|17287.49|0
1597068300000|2020-08-10 14:05:00|17290.31|17290.31|17283.57|17283.57|17297.32|17297.32|17283.57|17283.57|0
1597068600000|2020-08-10 14:10:00|17283.31|17283.31|17273.09|17273.09|17283.68|17283.68|17271.03|17271.03|0
1597068900000|2020-08-10 14:15:00|17274.32|17274.32|17282.36|17282.36|17282.36|17282.36|17268.63|17268.63|0
1597069200000|2020-08-10 14:20:00|17282.77|17282.77|17270.28|17270.28|17283.26|17283.26|17259.66|17259.66|0
1597069500000|2020-08-10 14:25:00|17268.86|17268.86|17266.9|17266.9|17272.46|17272.46|17263.21|17263.21|0
1597069800000|2020-08-10 14:30:00|17266.19|17266.19|17257.58|17257.58|17267.32|17267.32|17246.1|17246.1|0
1597070100000|2020-08-10 14:35:00|17257.82|17257.82|17253.42|17253.42|17267.15|17267.15|17250.59|17250.59|0
1597070400000|2020-08-10 14:40:00|17250.59|17250.59|17257.08|17257.08|17259.11|17259.11|17248.88|17248.88|0
1597070700000|2020-08-10 14:45:00|17257.8|17257.8|17247.56|17247.56|17257.8|17257.8|17245.98|17245.98|0
1597071000000|2020-08-10 14:50:00|17247.28|17247.28|17231.38|17231.38|17247.28|17247.28|17231.38|17231.38|0
1597071300000|2020-08-10 14:55:00|17230.93|17230.93|17206.98|17206.98|17237.66|17237.66|17206.98|17206.98|0
1597071600000|2020-08-10 15:00:00|17206.46|17206.46|17197.7|17197.7|17213.51|17213.51|17194.87|17194.87|0
1597071900000|2020-08-10 15:05:00|17200.52|17200.52|17201.47|17201.47|17204.29|17204.29|17177.76|17177.76|0
1597072200000|2020-08-10 15:10:00|17202.89|17202.89|17207.1|17207.1|17208.21|17208.21|17197.41|17197.41|0
1597072500000|2020-08-10 15:15:00|17208.52|17208.52|17225.68|17225.68|17229.62|17229.62|17207.67|17207.67|0
1597072800000|2020-08-10 15:20:00|17224.9|17224.9|17238.52|17238.52|17240.11|17240.11|17219.83|17219.83|0
1597073100000|2020-08-10 15:25:00|17238.62|17238.62|17215.62|17215.62|17244.02|17244.02|17202.63|17202.63|0
1597130100000|2020-08-11 07:15:00|17305.58|17305.58|17323.11|17323.11|17352.22|17352.22|17305.58|17305.58|0
1597130400000|2020-08-11 07:20:00|17324.53|17324.53|17313.36|17313.36|17344.55|17344.55|17313.36|17313.36|0
1597130700000|2020-08-11 07:25:00|17316.91|17316.91|17328.8|17328.8|17338.29|17338.29|17316.91|17316.91|0
1597131000000|2020-08-11 07:30:00|17328.39|17328.39|17359.45|17359.45|17359.45|17359.45|17322.18|17322.18|0
1597131300000|2020-08-11 07:35:00|17363.38|17363.38|17332.91|17332.91|17369.55|17369.55|17330.08|17330.08|0
1597131600000|2020-08-11 07:40:00|17327.26|17327.26|17325.78|17325.78|17336.06|17336.06|17321.23|17321.23|0
1597131900000|2020-08-11 07:45:00|17327.72|17327.72|17317.88|17317.88|17329.06|17329.06|17316.58|17316.58|0
1597132200000|2020-08-11 07:50:00|17318.69|17318.69|17321.45|17321.45|17324.38|17324.38|17307.78|17307.78|0
1597132500000|2020-08-11 07:55:00|17318.62|17318.62|17312.75|17312.75|17320.49|17320.49|17303.64|17303.64|0
1597132800000|2020-08-11 08:00:00|17313.24|17313.24|17284.62|17284.62|17318.51|17318.51|17284.62|17284.62|0
1597133100000|2020-08-11 08:05:00|17284.36|17284.36|17291.9|17291.9|17301.18|17301.18|17281.54|17281.54|0
1597133400000|2020-08-11 08:10:00|17291.12|17291.12|17283.97|17283.97|17304.03|17304.03|17280.14|17280.14|0
1597133700000|2020-08-11 08:15:00|17286.1|17286.1|17288.41|17288.41|17299.41|17299.41|17284.22|17284.22|0
1597134000000|2020-08-11 08:20:00|17287.96|17287.96|17281.62|17281.62|17292.07|17292.07|17279.52|17279.52|0
1597134300000|2020-08-11 08:25:00|17281.89|17281.89|17286.29|17286.29|17297.68|17297.68|17279.16|17279.16|0
1597134600000|2020-08-11 08:30:00|17285.83|17285.83|17275.02|17275.02|17291.19|17291.19|17274.57|17274.57|0
1597134900000|2020-08-11 08:35:00|17274.76|17274.76|17281.81|17281.81|17293.55|17293.55|17273.71|17273.71|0
1597135200000|2020-08-11 08:40:00|17284.63|17284.63|17307.11|17307.11|17307.11|17307.11|17283.3|17283.3|0
1597135500000|2020-08-11 08:45:00|17306.91|17306.91|17306.89|17306.89|17308.56|17308.56|17296.61|17296.61|0
1597135800000|2020-08-11 08:50:00|17307.35|17307.35|17300.82|17300.82|17324.17|17324.17|17300.82|17300.82|0
1597136100000|2020-08-11 08:55:00|17301.27|17301.27|17299.1|17299.1|17306.92|17306.92|17293.62|17293.62|0
1597136400000|2020-08-11 09:00:00|17301.93|17301.93|17294.14|17294.14|17304.18|17304.18|17294.14|17294.14|0
1597136700000|2020-08-11 09:05:00|17293.62|17293.62|17298.52|17298.52|17299.79|17299.79|17284.72|17284.72|0
1597137000000|2020-08-11 09:10:00|17298.26|17298.26|17299.22|17299.22|17301.99|17301.99|17293.73|17293.73|0
1597137300000|2020-08-11 09:15:00|17299.62|17299.62|17291.67|17291.67|17299.62|17299.62|17290.76|17290.76|0
1597137600000|2020-08-11 09:20:00|17291.92|17291.92|17294.39|17294.39|17299.06|17299.06|17291.92|17291.92|0
1597137900000|2020-08-11 09:25:00|17294.8|17294.8|17309.75|17309.75|17317.24|17317.24|17294.8|17294.8|0
1597138200000|2020-08-11 09:30:00|17312.58|17312.58|17310.32|17310.32|17312.96|17312.96|17293.57|17293.57|0
1597138500000|2020-08-11 09:35:00|17310.06|17310.06|17303.02|17303.02|17310.32|17310.32|17300.11|17300.11|0
1597138800000|2020-08-11 09:40:00|17303.26|17303.26|17304.73|17304.73|17317.43|17317.43|17303.26|17303.26|0
1597139100000|2020-08-11 09:45:00|17305.13|17305.13|17308.74|17308.74|17309.45|17309.45|17301.1|17301.1|0
1597139400000|2020-08-11 09:50:00|17308.03|17308.03|17301.09|17301.09|17308.03|17308.03|17300.35|17300.35|0
1597139700000|2020-08-11 09:55:00|17300.98|17300.98|17290.12|17290.12|17304.3|17304.3|17290.07|17290.07|0
1597140000000|2020-08-11 10:00:00|17289.91|17289.91|17271.84|17271.84|17290.32|17290.32|17266.45|17266.45|0
1597140300000|2020-08-11 10:05:00|17274.67|17274.67|17291.96|17291.96|17296.26|17296.26|17274.67|17274.67|0
1597140600000|2020-08-11 10:10:00|17292.74|17292.74|17280.69|17280.69|17293.65|17293.65|17277.87|17277.87|0
1597140900000|2020-08-11 10:15:00|17279.98|17279.98|17289.02|17289.02|17291.62|17291.62|17279.98|17279.98|0
1597141200000|2020-08-11 10:20:00|17289.92|17289.92|17306.55|17306.55|17306.55|17306.55|17289.92|17289.92|0
1597141500000|2020-08-11 10:25:00|17306.06|17306.06|17317.6|17317.6|17317.6|17317.6|17306.06|17306.06|0
1597141800000|2020-08-11 10:30:00|17316.89|17316.89|17317.55|17317.55|17318.02|17318.02|17306.51|17306.51|0
1597142100000|2020-08-11 10:35:00|17320.38|17320.38|17308.46|17308.46|17320.87|17320.87|17306.41|17306.41|0
1597142400000|2020-08-11 10:40:00|17308.21|17308.21|17311.56|17311.56|17319.28|17319.28|17305.79|17305.79|0
1597142700000|2020-08-11 10:45:00|17308.74|17308.74|17314.11|17314.11|17314.81|17314.81|17308.24|17308.24|0
1597143000000|2020-08-11 10:50:00|17315.16|17315.16|17292.9|17292.9|17318.21|17318.21|17292.9|17292.9|0
1597143300000|2020-08-11 10:55:00|17293.16|17293.16|17292.17|17292.17|17295.46|17295.46|17288.57|17288.57|0
1597143600000|2020-08-11 11:00:00|17294.19|17294.19|17287.86|17287.86|17303.36|17303.36|17287.86|17287.86|0
1597143900000|2020-08-11 11:05:00|17287.58|17287.58|17298.41|17298.41|17303.82|17303.82|17287.58|17287.58|0
1597144200000|2020-08-11 11:10:00|17297.86|17297.86|17301.67|17301.67|17301.89|17301.89|17295.03|17295.03|0
1597144500000|2020-08-11 11:15:00|17302.78|17302.78|17278.44|17278.44|17303.75|17303.75|17267.99|17267.99|0
1597144800000|2020-08-11 11:20:00|17278.9|17278.9|17276.12|17276.12|17279.24|17279.24|17264.06|17264.06|0
1597145100000|2020-08-11 11:25:00|17276.52|17276.52|17279.37|17279.37|17291.86|17291.86|17276.52|17276.52|0
1597145400000|2020-08-11 11:30:00|17279.61|17279.61|17293.16|17293.16|17295.99|17295.99|17276.78|17276.78|0
1597145700000|2020-08-11 11:35:00|17290.34|17290.34|17295.58|17295.58|17295.58|17295.58|17286.56|17286.56|0
1597146000000|2020-08-11 11:40:00|17294.77|17294.77|17281.37|17281.37|17294.77|17294.77|17276.53|17276.53|0
1597146300000|2020-08-11 11:45:00|17281.84|17281.84|17278.06|17278.06|17281.84|17281.84|17272.87|17272.87|0
1597146600000|2020-08-11 11:50:00|17278.46|17278.46|17284.18|17284.18|17284.74|17284.74|17276.1|17276.1|0
1597146900000|2020-08-11 11:55:00|17284.01|17284.01|17260.95|17260.95|17284.01|17284.01|17260.95|17260.95|0
1597147200000|2020-08-11 12:00:00|17260.68|17260.68|17262.87|17262.87|17263.67|17263.67|17255.58|17255.58|0
1597147500000|2020-08-11 12:05:00|17263.33|17263.33|17255.33|17255.33|17267.68|17267.68|17255.33|17255.33|0
1597147800000|2020-08-11 12:10:00|17255.06|17255.06|17256.51|17256.51|17258.02|17258.02|17249.8|17249.8|0
1597148100000|2020-08-11 12:15:00|17256.24|17256.24|17271.29|17271.29|17271.29|17271.29|17249.29|17249.29|0
1597148400000|2020-08-11 12:20:00|17272.07|17272.07|17242.43|17242.43|17272.07|17272.07|17242.43|17242.43|0
1597148700000|2020-08-11 12:25:00|17243.26|17243.26|17241.08|17241.08|17243.48|17243.48|17236.99|17236.99|0
1597149000000|2020-08-11 12:30:00|17243.9|17243.9|17249|17249|17251.29|17251.29|17235.21|17235.21|0
1597149300000|2020-08-11 12:35:00|17248.54|17248.54|17243.5|17243.5|17252.48|17252.48|17243.19|17243.19|0
1597149600000|2020-08-11 12:40:00|17243.78|17243.78|17241.41|17241.41|17247.45|17247.45|17240.54|17240.54|0
1597149900000|2020-08-11 12:45:00|17239.99|17239.99|17240.01|17240.01|17249.89|17249.89|17237.42|17237.42|0
1597150200000|2020-08-11 12:50:00|17238.59|17238.59|17251.01|17251.01|17251.01|17251.01|17233.16|17233.16|0
1597150500000|2020-08-11 12:55:00|17250.3|17250.3|17237.33|17237.33|17251.28|17251.28|17237.33|17237.33|0
1597150800000|2020-08-11 13:00:00|17236.62|17236.62|17228.34|17228.34|17237.33|17237.33|17221.41|17221.41|0
1597151100000|2020-08-11 13:05:00|17225.52|17225.52|17212.12|17212.12|17225.52|17225.52|17210.54|17210.54|0
1597151400000|2020-08-11 13:10:00|17212.23|17212.23|17218.85|17218.85|17219.16|17219.16|17207.52|17207.52|0
1597151700000|2020-08-11 13:15:00|17221.68|17221.68|17209.75|17209.75|17221.68|17221.68|17207.2|17207.2|0
1597152000000|2020-08-11 13:20:00|17209.04|17209.04|17181.74|17181.74|17209.04|17209.04|17181.74|17181.74|0
1597152300000|2020-08-11 13:25:00|17181.5|17181.5|17175.93|17175.93|17185.03|17185.03|17175.93|17175.93|0
1597152600000|2020-08-11 13:30:00|17176.74|17176.74|17161.98|17161.98|17183.9|17183.9|17159.15|17159.15|0
1597152900000|2020-08-11 13:35:00|17161.75|17161.75|17172.27|17172.27|17172.27|17172.27|17154.77|17154.77|0
1597153200000|2020-08-11 13:40:00|17173.25|17173.25|17158.12|17158.12|17173.25|17173.25|17147.88|17147.88|0
1597153500000|2020-08-11 13:45:00|17158.8|17158.8|17162.07|17162.07|17169.49|17169.49|17158.8|17158.8|0
1597153800000|2020-08-11 13:50:00|17161.84|17161.84|17136.87|17136.87|17163.02|17163.02|17134.46|17134.46|0
1597154100000|2020-08-11 13:55:00|17136.64|17136.64|17129.97|17129.97|17144.76|17144.76|17123.1|17123.1|0
1597154400000|2020-08-11 14:00:00|17130.19|17130.19|17117.85|17117.85|17130.19|17130.19|17108.81|17108.81|0
1597154700000|2020-08-11 14:05:00|17118.3|17118.3|17100.91|17100.91|17121.91|17121.91|17098.86|17098.86|0
1597155000000|2020-08-11 14:10:00|17101.32|17101.32|17082.98|17082.98|17104.37|17104.37|17081.91|17081.91|0
1597155300000|2020-08-11 14:15:00|17083.39|17083.39|17101.14|17101.14|17101.14|17101.14|17083.16|17083.16|0
1597155600000|2020-08-11 14:20:00|17100.87|17100.87|17085.01|17085.01|17100.87|17100.87|17085.01|17085.01|0
1597155900000|2020-08-11 14:25:00|17090.66|17090.66|17098.98|17098.98|17103.19|17103.19|17085.59|17085.59|0
1597156200000|2020-08-11 14:30:00|17099.38|17099.38|17102.42|17102.42|17103.47|17103.47|17093.89|17093.89|0
1597156500000|2020-08-11 14:35:00|17099.59|17099.59|17099.02|17099.02|17103.58|17103.58|17085.83|17085.83|0
1597156800000|2020-08-11 14:40:00|17098.76|17098.76|17089.02|17089.02|17098.95|17098.95|17082.92|17082.92|0
1597157100000|2020-08-11 14:45:00|17089.03|17089.03|17104.21|17104.21|17105.84|17105.84|17084.21|17084.21|0
1597157400000|2020-08-11 14:50:00|17104.92|17104.92|17100.54|17100.54|17109.4|17109.4|17092.97|17092.97|0
1597157700000|2020-08-11 14:55:00|17101.96|17101.96|17101.63|17101.63|17105.8|17105.8|17101.63|17101.63|0
1597158000000|2020-08-11 15:00:00|17103.75|17103.75|17115.05|17115.05|17120.54|17120.54|17096.26|17096.26|0
1597158300000|2020-08-11 15:05:00|17114.77|17114.77|17119.09|17119.09|17120.07|17120.07|17107.39|17107.39|0
1597158600000|2020-08-11 15:10:00|17118.38|17118.38|17123.03|17123.03|17128.68|17128.68|17116.08|17116.08|0
1597158900000|2020-08-11 15:15:00|17123.31|17123.31|17119.18|17119.18|17130.5|17130.5|17118.52|17118.52|0
1597159200000|2020-08-11 15:20:00|17119.28|17119.28|17119.43|17119.43|17122.08|17122.08|17110.07|17110.07|0
1597159500000|2020-08-11 15:25:00|17119.69|17119.69|17106.33|17106.33|17126.5|17126.5|17098.38|17098.38|0
1597216500000|2020-08-12 07:15:00|17093.03|17093.03|17123.71|17123.71|17129.34|17129.34|17093.03|17093.03|0
1597216800000|2020-08-12 07:20:00|17129.36|17129.36|17121.07|17121.07|17136.71|17136.71|17117.41|17117.41|0
1597217100000|2020-08-12 07:25:00|17118.24|17118.24|17129.27|17129.27|17135.9|17135.9|17109.86|17109.86|0
1597217400000|2020-08-12 07:30:00|17130.48|17130.48|17121.54|17121.54|17135.43|17135.43|17117.44|17117.44|0
1597217700000|2020-08-12 07:35:00|17121.27|17121.27|17096.93|17096.93|17127.31|17127.31|17095.76|17095.76|0
1597218000000|2020-08-12 07:40:00|17097.38|17097.38|17123.36|17123.36|17136.56|17136.56|17096.15|17096.15|0
1597218300000|2020-08-12 07:45:00|17129.01|17129.01|17103.16|17103.16|17130.43|17130.43|17101.18|17101.18|0
1597218600000|2020-08-12 07:50:00|17103.06|17103.06|17093.19|17093.19|17113.97|17113.97|17090.54|17090.54|0
1597218900000|2020-08-12 07:55:00|17092.41|17092.41|17111.6|17111.6|17117.05|17117.05|17092.41|17092.41|0
1597219200000|2020-08-12 08:00:00|17108.77|17108.77|17085.11|17085.11|17109.96|17109.96|17075.93|17075.93|0
1597219500000|2020-08-12 08:05:00|17079.46|17079.46|17070.01|17070.01|17081.37|17081.37|17069.69|17069.69|0
1597219800000|2020-08-12 08:10:00|17069.56|17069.56|17079.27|17079.27|17083.78|17083.78|17067.3|17067.3|0
1597220100000|2020-08-12 08:15:00|17079.83|17079.83|17106.96|17106.96|17112.89|17112.89|17072.96|17072.96|0
1597220400000|2020-08-12 08:20:00|17104.14|17104.14|17109.22|17109.22|17114.83|17114.83|17103.75|17103.75|0
1597220700000|2020-08-12 08:25:00|17108.67|17108.67|17095.32|17095.32|17109.58|17109.58|17095.32|17095.32|0
1597221000000|2020-08-12 08:30:00|17095.73|17095.73|17095.02|17095.02|17101.63|17101.63|17084.5|17084.5|0
1597221300000|2020-08-12 08:35:00|17092.2|17092.2|17111.71|17111.71|17111.71|17111.71|17089.38|17089.38|0
1597221600000|2020-08-12 08:40:00|17112.12|17112.12|17139.96|17139.96|17145.31|17145.31|17112.12|17112.12|0
1597221900000|2020-08-12 08:45:00|17142.78|17142.78|17155.7|17155.7|17166.83|17166.83|17140.78|17140.78|0
1597222200000|2020-08-12 08:50:00|17154.34|17154.34|17143.09|17143.09|17154.34|17154.34|17142.38|17142.38|0
1597222500000|2020-08-12 08:55:00|17143.54|17143.54|17171.69|17171.69|17171.69|17171.69|17143.09|17143.09|0
1597222800000|2020-08-12 09:00:00|17171.43|17171.43|17150.53|17150.53|17171.43|17171.43|17143.01|17143.01|0
1597223100000|2020-08-12 09:05:00|17150.25|17150.25|17148.53|17148.53|17150.25|17150.25|17128.97|17128.97|0
1597223400000|2020-08-12 09:10:00|17147.82|17147.82|17164.96|17164.96|17172.62|17172.62|17145.97|17145.97|0
1597223700000|2020-08-12 09:15:00|17165.41|17165.41|17163.04|17163.04|17166.72|17166.72|17150.03|17150.03|0
1597224000000|2020-08-12 09:20:00|17159.43|17159.43|17173.12|17173.12|17176.86|17176.86|17155.47|17155.47|0
1597224300000|2020-08-12 09:25:00|17171.29|17171.29|17161.28|17161.28|17181.63|17181.63|17160.46|17160.46|0
1597224600000|2020-08-12 09:30:00|17160.87|17160.87|17176.98|17176.98|17181.72|17181.72|17160.61|17160.61|0
1597224900000|2020-08-12 09:35:00|17177.38|17177.38|17187.99|17187.99|17198.95|17198.95|17176.65|17176.65|0
1597225200000|2020-08-12 09:40:00|17187.58|17187.58|17171|17171|17189.83|17189.83|17171|17171|0
1597225500000|2020-08-12 09:45:00|17170.59|17170.59|17178.92|17178.92|17185.2|17185.2|17170.16|17170.16|0
1597225800000|2020-08-12 09:50:00|17178.82|17178.82|17170.84|17170.84|17180.48|17180.48|17163.31|17163.31|0
1597226100000|2020-08-12 09:55:00|17170.58|17170.58|17179.48|17179.48|17191.77|17191.77|17168.86|17168.86|0
1597226400000|2020-08-12 10:00:00|17180.29|17180.29|17195.01|17195.01|17198.86|17198.86|17180.29|17180.29|0
1597226700000|2020-08-12 10:05:00|17194.61|17194.61|17201.2|17201.2|17201.2|17201.2|17193.9|17193.9|0
1597227000000|2020-08-12 10:10:00|17200.49|17200.49|17192.58|17192.58|17202.71|17202.71|17186.63|17186.63|0
1597227300000|2020-08-12 10:15:00|17192.47|17192.47|17211.79|17211.79|17211.79|17211.79|17188.7|17188.7|0
1597227600000|2020-08-12 10:20:00|17212.57|17212.57|17233.41|17233.41|17233.41|17233.41|17207.63|17207.63|0
1597227900000|2020-08-12 10:25:00|17239.06|17239.06|17244.9|17244.9|17249.71|17249.71|17237.62|17237.62|0
1597228200000|2020-08-12 10:30:00|17244.19|17244.19|17249.43|17249.43|17259.43|17259.43|17243.29|17243.29|0
1597228500000|2020-08-12 10:35:00|17249.03|17249.03|17265.02|17265.02|17265.06|17265.06|17248.93|17248.93|0
1597228800000|2020-08-12 10:40:00|17266.07|17266.07|17281.03|17281.03|17281.03|17281.03|17265.8|17265.8|0
1597229100000|2020-08-12 10:45:00|17280.78|17280.78|17263.79|17263.79|17281.19|17281.19|17259.47|17259.47|0
1597229400000|2020-08-12 10:50:00|17262.89|17262.89|17240.63|17240.63|17262.89|17262.89|17237.45|17237.45|0
1597229700000|2020-08-12 10:55:00|17240.37|17240.37|17238.21|17238.21|17247.3|17247.3|17234.72|17234.72|0
1597230000000|2020-08-12 11:00:00|17235.04|17235.04|17241.94|17241.94|17251.34|17251.34|17227.02|17227.02|0
1597230300000|2020-08-12 11:05:00|17242.73|17242.73|17230.84|17230.84|17242.73|17242.73|17230.84|17230.84|0
1597230600000|2020-08-12 11:10:00|17230.58|17230.58|17203.35|17203.35|17237.78|17237.78|17202.95|17202.95|0
1597230900000|2020-08-12 11:15:00|17204.66|17204.66|17225.86|17225.86|17238.59|17238.59|17200.37|17200.37|0
1597231200000|2020-08-12 11:20:00|17223.73|17223.73|17238.56|17238.56|17243.97|17243.97|17219.86|17219.86|0
1597231500000|2020-08-12 11:25:00|17237.85|17237.85|17244.82|17244.82|17246.12|17246.12|17232.2|17232.2|0
1597231800000|2020-08-12 11:30:00|17245.34|17245.34|17259.51|17259.51|17263.82|17263.82|17243.88|17243.88|0
1597232100000|2020-08-12 11:35:00|17259.34|17259.34|17238.79|17238.79|17261.98|17261.98|17238.79|17238.79|0
1597232400000|2020-08-12 11:40:00|17237.37|17237.37|17222.58|17222.58|17237.37|17237.37|17218.71|17218.71|0
1597232700000|2020-08-12 11:45:00|17223.98|17223.98|17254.21|17254.21|17254.21|17254.21|17223.98|17223.98|0
1597233000000|2020-08-12 11:50:00|17254.42|17254.42|17244.62|17244.62|17254.42|17254.42|17244.62|17244.62|0
1597233300000|2020-08-12 11:55:00|17244.06|17244.06|17256.14|17256.14|17256.55|17256.55|17243.41|17243.41|0
1597233600000|2020-08-12 12:00:00|17256.85|17256.85|17264.47|17264.47|17268.35|17268.35|17256.85|17256.85|0
1597233900000|2020-08-12 12:05:00|17265.02|17265.02|17278.85|17278.85|17286.99|17286.99|17265.02|17265.02|0
1597234200000|2020-08-12 12:10:00|17281.68|17281.68|17266.86|17266.86|17283.6|17283.6|17266.86|17266.86|0
1597234500000|2020-08-12 12:15:00|17267.27|17267.27|17268.76|17268.76|17271.37|17271.37|17256.5|17256.5|0
1597234800000|2020-08-12 12:20:00|17271.59|17271.59|17284.23|17284.23|17294.47|17294.47|17270.37|17270.37|0
1597235100000|2020-08-12 12:25:00|17284.35|17284.35|17285.17|17285.17|17285.17|17285.17|17279.61|17279.61|0
1597235400000|2020-08-12 12:30:00|17285.62|17285.62|17284.79|17284.79|17294.83|17294.83|17281.15|17281.15|0
1597235700000|2020-08-12 12:35:00|17286.67|17286.67|17292.91|17292.91|17296.41|17296.41|17286.36|17286.36|0
1597236000000|2020-08-12 12:40:00|17292.66|17292.66|17292.93|17292.93|17300.44|17300.44|17287.29|17287.29|0
1597236300000|2020-08-12 12:45:00|17293.03|17293.03|17305.56|17305.56|17306.39|17306.39|17293.03|17293.03|0
1597236600000|2020-08-12 12:50:00|17306.39|17306.39|17282.37|17282.37|17309.78|17309.78|17281.6|17281.6|0
1597236900000|2020-08-12 12:55:00|17283.73|17283.73|17275.17|17275.17|17290.17|17290.17|17274.77|17274.77|0
1597237200000|2020-08-12 13:00:00|17275.88|17275.88|17286.38|17286.38|17287.6|17287.6|17274.51|17274.51|0
1597237500000|2020-08-12 13:05:00|17287.09|17287.09|17275.47|17275.47|17292.03|17292.03|17270.74|17270.74|0
1597237800000|2020-08-12 13:10:00|17276.19|17276.19|17271.87|17271.87|17283.07|17283.07|17271.23|17271.23|0
1597238100000|2020-08-12 13:15:00|17271.65|17271.65|17245.23|17245.23|17271.65|17271.65|17236.81|17236.81|0
1597238400000|2020-08-12 13:20:00|17244.33|17244.33|17257.89|17257.89|17257.89|17257.89|17241.55|17241.55|0
1597238700000|2020-08-12 13:25:00|17258.41|17258.41|17253.99|17253.99|17258.41|17258.41|17242.77|17242.77|0
1597239000000|2020-08-12 13:30:00|17254.7|17254.7|17240.73|17240.73|17254.94|17254.94|17240.69|17240.69|0
1597239300000|2020-08-12 13:35:00|17243.56|17243.56|17266.2|17266.2|17267.17|17267.17|17243.56|17243.56|0
1597239600000|2020-08-12 13:40:00|17260.55|17260.55|17256.49|17256.49|17264.37|17264.37|17252.32|17252.32|0
1597239900000|2020-08-12 13:45:00|17259.32|17259.32|17261.77|17261.77|17278.57|17278.57|17256.16|17256.16|0
1597240200000|2020-08-12 13:50:00|17261.25|17261.25|17278.46|17278.46|17279.17|17279.17|17258.17|17258.17|0
1597240500000|2020-08-12 13:55:00|17278.18|17278.18|17288.16|17288.16|17289.57|17289.57|17267.65|17267.65|0
1597240800000|2020-08-12 14:00:00|17288.92|17288.92|17323.55|17323.55|17324.53|17324.53|17287.08|17287.08|0
1597241100000|2020-08-12 14:05:00|17324|17324|17307.44|17307.44|17333.65|17333.65|17303.12|17303.12|0
1597241400000|2020-08-12 14:10:00|17307.71|17307.71|17344.75|17344.75|17344.75|17344.75|17305.6|17305.6|0
1597241700000|2020-08-12 14:15:00|17344.98|17344.98|17347.28|17347.28|17355.21|17355.21|17343.32|17343.32|0
1597242000000|2020-08-12 14:20:00|17341.63|17341.63|17345.16|17345.16|17349.41|17349.41|17322.46|17322.46|0
1597242300000|2020-08-12 14:25:00|17345.65|17345.65|17381.8|17381.8|17381.8|17381.8|17345.65|17345.65|0
1597242600000|2020-08-12 14:30:00|17384.02|17384.02|17379.56|17379.56|17384.02|17384.02|17370.64|17370.64|0
1597242900000|2020-08-12 14:35:00|17379.3|17379.3|17368.26|17368.26|17384.74|17384.74|17355.27|17355.27|0
1597243200000|2020-08-12 14:40:00|17367.55|17367.55|17376.45|17376.45|17388.04|17388.04|17351.18|17351.18|0
1597243500000|2020-08-12 14:45:00|17376.9|17376.9|17344.33|17344.33|17377|17377|17330.95|17330.95|0
1597243800000|2020-08-12 14:50:00|17345.04|17345.04|17348.96|17348.96|17361.41|17361.41|17342.15|17342.15|0
1597244100000|2020-08-12 14:55:00|17348.9|17348.9|17343.14|17343.14|17354.04|17354.04|17331.03|17331.03|0
1597244400000|2020-08-12 15:00:00|17342.88|17342.88|17353.56|17353.56|17357.87|17357.87|17333.65|17333.65|0
1597244700000|2020-08-12 15:05:00|17353.29|17353.29|17371.4|17371.4|17377.39|17377.39|17353.29|17353.29|0
1597245000000|2020-08-12 15:10:00|17371.92|17371.92|17354.36|17354.36|17375.44|17375.44|17341.31|17341.31|0
1597245300000|2020-08-12 15:15:00|17357.18|17357.18|17317.66|17317.66|17364.59|17364.59|17314.76|17314.76|0
1597245600000|2020-08-12 15:20:00|17317.2|17317.2|17348.77|17348.77|17351.35|17351.35|17316.54|17316.54|0
1597245900000|2020-08-12 15:25:00|17349.03|17349.03|17377.02|17377.02|17377.02|17377.02|17347.51|17347.51|0
1597302900000|2020-08-13 07:15:00|17390.7|17390.7|17390.66|17390.66|17398.67|17398.67|17373.59|17373.59|0
1597303200000|2020-08-13 07:20:00|17392.47|17392.47|17402.43|17402.43|17423.79|17423.79|17386.46|17386.46|0
1597303500000|2020-08-13 07:25:00|17402.16|17402.16|17393.83|17393.83|17407.81|17407.81|17365.08|17365.08|0
1597303800000|2020-08-13 07:30:00|17393.59|17393.59|17385.97|17385.97|17401.37|17401.37|17385.97|17385.97|0
1597304100000|2020-08-13 07:35:00|17388.79|17388.79|17401.03|17401.03|17401.03|17401.03|17385.72|17385.72|0
1597304400000|2020-08-13 07:40:00|17402.33|17402.33|17425.83|17425.83|17431.94|17431.94|17400.1|17400.1|0
1597304700000|2020-08-13 07:45:00|17426.73|17426.73|17423.15|17423.15|17444.31|17444.31|17417.93|17417.93|0
1597305000000|2020-08-13 07:50:00|17422.87|17422.87|17420.81|17420.81|17434.11|17434.11|17420.81|17420.81|0
1597305300000|2020-08-13 07:55:00|17420.29|17420.29|17403.63|17403.63|17420.29|17420.29|17400.59|17400.59|0
1597305600000|2020-08-13 08:00:00|17404.18|17404.18|17424.41|17424.41|17429.64|17429.64|17399.95|17399.95|0
1597305900000|2020-08-13 08:05:00|17424.35|17424.35|17434.34|17434.34|17439.58|17439.58|17407.35|17407.35|0
1597306200000|2020-08-13 08:10:00|17431.52|17431.52|17452.82|17452.82|17452.82|17452.82|17431.52|17431.52|0
1597306500000|2020-08-13 08:15:00|17449.99|17449.99|17459.63|17459.63|17459.63|17459.63|17438.56|17438.56|0
1597306800000|2020-08-13 08:20:00|17460.08|17460.08|17457.54|17457.54|17467.9|17467.9|17453.96|17453.96|0
1597307100000|2020-08-13 08:25:00|17457.05|17457.05|17468.43|17468.43|17475.26|17475.26|17453.72|17453.72|0
1597307400000|2020-08-13 08:30:00|17468.37|17468.37|17477.54|17477.54|17477.54|17477.54|17453.19|17453.19|0
1597307700000|2020-08-13 08:35:00|17477.81|17477.81|17470.88|17470.88|17480.93|17480.93|17467.86|17467.86|0
1597308000000|2020-08-13 08:40:00|17472.24|17472.24|17471.66|17471.66|17476.79|17476.79|17470.04|17470.04|0
1597308300000|2020-08-13 08:45:00|17472.57|17472.57|17479.39|17479.39|17490.55|17490.55|17471.14|17471.14|0
1597308600000|2020-08-13 08:50:00|17478.08|17478.08|17472.16|17472.16|17479.08|17479.08|17468.58|17468.58|0
1597308900000|2020-08-13 08:55:00|17472.61|17472.61|17470.41|17470.41|17474.44|17474.44|17463.17|17463.17|0
1597309200000|2020-08-13 09:00:00|17470.3|17470.3|17478.96|17478.96|17478.96|17478.96|17460.61|17460.61|0
1597309500000|2020-08-13 09:05:00|17478.7|17478.7|17469.34|17469.34|17486.04|17486.04|17469.09|17469.09|0
1597309800000|2020-08-13 09:10:00|17468.43|17468.43|17463.6|17463.6|17471.5|17471.5|17455.65|17455.65|0
1597310100000|2020-08-13 09:15:00|17463.08|17463.08|17452.42|17452.42|17465.7|17465.7|17452.42|17452.42|0
1597310400000|2020-08-13 09:20:00|17452.02|17452.02|17441.28|17441.28|17452.02|17452.02|17441.28|17441.28|0
1597310700000|2020-08-13 09:25:00|17441|17441|17456.78|17456.78|17457.28|17457.28|17437.69|17437.69|0
1597311000000|2020-08-13 09:30:00|17457.04|17457.04|17451.57|17451.57|17467.22|17467.22|17446.58|17446.58|0
1597311300000|2020-08-13 09:35:00|17452.87|17452.87|17450.74|17450.74|17466.94|17466.94|17450.74|17450.74|0
1597311600000|2020-08-13 09:40:00|17451.19|17451.19|17452.31|17452.31|17459.46|17459.46|17450.74|17450.74|0
1597311900000|2020-08-13 09:45:00|17455.14|17455.14|17457.56|17457.56|17457.66|17457.66|17444.67|17444.67|0
1597312200000|2020-08-13 09:50:00|17457.83|17457.83|17462.07|17462.07|17464.24|17464.24|17455.07|17455.07|0
1597312500000|2020-08-13 09:55:00|17462.47|17462.47|17445.41|17445.41|17462.61|17462.61|17445.01|17445.01|0
1597312800000|2020-08-13 10:00:00|17444.7|17444.7|17447.45|17447.45|17454.04|17454.04|17444.7|17444.7|0
1597313100000|2020-08-13 10:05:00|17447.19|17447.19|17448.58|17448.58|17454.78|17454.78|17441.76|17441.76|0
1597313400000|2020-08-13 10:10:00|17445.75|17445.75|17459.68|17459.68|17460.84|17460.84|17443.34|17443.34|0
1597313700000|2020-08-13 10:15:00|17460.39|17460.39|17465.34|17465.34|17465.92|17465.92|17452.79|17452.79|0
1597314000000|2020-08-13 10:20:00|17468.17|17468.17|17465.81|17465.81|17477.13|17477.13|17465.81|17465.81|0
1597314300000|2020-08-13 10:25:00|17465.1|17465.1|17459.29|17459.29|17465.1|17465.1|17458.89|17458.89|0
1597314600000|2020-08-13 10:30:00|17456.47|17456.47|17452.19|17452.19|17462.47|17462.47|17446.75|17446.75|0
1597314900000|2020-08-13 10:35:00|17453.45|17453.45|17450.56|17450.56|17457.52|17457.52|17448.38|17448.38|0
1597315200000|2020-08-13 10:40:00|17450.16|17450.16|17436.37|17436.37|17450.16|17450.16|17436.37|17436.37|0
1597315500000|2020-08-13 10:45:00|17436.11|17436.11|17443.96|17443.96|17449.63|17449.63|17434.28|17434.28|0
1597315800000|2020-08-13 10:50:00|17443.05|17443.05|17436.92|17436.92|17443.91|17443.91|17434.1|17434.1|0
1597316100000|2020-08-13 10:55:00|17438.01|17438.01|17416.64|17416.64|17438.03|17438.03|17415.93|17415.93|0
1597316400000|2020-08-13 11:00:00|17416.03|17416.03|17418.68|17418.68|17421.29|17421.29|17404.28|17404.28|0
1597316700000|2020-08-13 11:05:00|17418.4|17418.4|17424.11|17424.11|17425.99|17425.99|17418.4|17418.4|0
1597317000000|2020-08-13 11:10:00|17425.02|17425.02|17431.27|17431.27|17431.27|17431.27|17423.09|17423.09|0
1597317300000|2020-08-13 11:15:00|17431.98|17431.98|17434.98|17434.98|17441.45|17441.45|17431.27|17431.27|0
1597317600000|2020-08-13 11:20:00|17434.7|17434.7|17430.18|17430.18|17442.28|17442.28|17429.58|17429.58|0
1597317900000|2020-08-13 11:25:00|17428.76|17428.76|17435.94|17435.94|17435.94|17435.94|17426.02|17426.02|0
1597318200000|2020-08-13 11:30:00|17435.39|17435.39|17430.01|17430.01|17441.83|17441.83|17429.15|17429.15|0
1597318500000|2020-08-13 11:35:00|17431.43|17431.43|17429.28|17429.28|17433.41|17433.41|17429.23|17429.23|0
1597318800000|2020-08-13 11:40:00|17430.98|17430.98|17428.91|17428.91|17436.83|17436.83|17427.49|17427.49|0
1597319100000|2020-08-13 11:45:00|17431.73|17431.73|17429.75|17429.75|17432.33|17432.33|17428.99|17428.99|0
1597319400000|2020-08-13 11:50:00|17430.21|17430.21|17417.61|17417.61|17430.21|17430.21|17416.84|17416.84|0
1597319700000|2020-08-13 11:55:00|17417.88|17417.88|17416.2|17416.2|17420.19|17420.19|17416.2|17416.2|0
1597320000000|2020-08-13 12:00:00|17415.94|17415.94|17409.47|17409.47|17415.94|17415.94|17407.66|17407.66|0
1597320300000|2020-08-13 12:05:00|17408.66|17408.66|17417.09|17417.09|17419.57|17419.57|17407.95|17407.95|0
1597320600000|2020-08-13 12:10:00|17422.74|17422.74|17424.06|17424.06|17429.41|17429.41|17422.39|17422.39|0
1597320900000|2020-08-13 12:15:00|17424.46|17424.46|17423.48|17423.48|17424.46|17424.46|17417.47|17417.47|0
1597321200000|2020-08-13 12:20:00|17424.24|17424.24|17412.74|17412.74|17424.24|17424.24|17412.74|17412.74|0
1597321500000|2020-08-13 12:25:00|17413.73|17413.73|17428.21|17428.21|17428.21|17428.21|17413.73|17413.73|0
1597321800000|2020-08-13 12:30:00|17429.02|17429.02|17432.8|17432.8|17443.52|17443.52|17428.58|17428.58|0
1597322100000|2020-08-13 12:35:00|17431.99|17431.99|17433.11|17433.11|17437.64|17437.64|17431.5|17431.5|0
1597322400000|2020-08-13 12:40:00|17433.56|17433.56|17438.21|17438.21|17438.21|17438.21|17433.3|17433.3|0
1597322700000|2020-08-13 12:45:00|17435.38|17435.38|17430.15|17430.15|17435.79|17435.79|17430|17430|0
1597323000000|2020-08-13 12:50:00|17429.88|17429.88|17420.08|17420.08|17430.97|17430.97|17416.9|17416.9|0
1597323300000|2020-08-13 12:55:00|17422.9|17422.9|17420.08|17420.08|17427.61|17427.61|17420.08|17420.08|0
1597323600000|2020-08-13 13:00:00|17419.37|17419.37|17396.88|17396.88|17420.18|17420.18|17395.79|17395.79|0
1597323900000|2020-08-13 13:05:00|17396.57|17396.57|17405.98|17405.98|17405.98|17405.98|17394.76|17394.76|0
1597324200000|2020-08-13 13:10:00|17406.18|17406.18|17398.08|17398.08|17413.07|17413.07|17398.08|17398.08|0
1597324500000|2020-08-13 13:15:00|17395.26|17395.26|17396.13|17396.13|17401.84|17401.84|17394.74|17394.74|0
1597324800000|2020-08-13 13:20:00|17398.95|17398.95|17403.66|17403.66|17410.12|17410.12|17395.67|17395.67|0
1597325100000|2020-08-13 13:25:00|17403.76|17403.76|17399.51|17399.51|17403.76|17403.76|17384.71|17384.71|0
1597325400000|2020-08-13 13:30:00|17396.69|17396.69|17382.38|17382.38|17402.4|17402.4|17382.38|17382.38|0
1597325700000|2020-08-13 13:35:00|17381.67|17381.67|17382.13|17382.13|17383.5|17383.5|17366.76|17366.76|0
1597326000000|2020-08-13 13:40:00|17381.85|17381.85|17374.14|17374.14|17381.85|17381.85|17368.14|17368.14|0
1597326300000|2020-08-13 13:45:00|17376.97|17376.97|17364.3|17364.3|17383.47|17383.47|17363.89|17363.89|0
1597326600000|2020-08-13 13:50:00|17364.03|17364.03|17363.79|17363.79|17374.89|17374.89|17360.93|17360.93|0
1597326900000|2020-08-13 13:55:00|17364.04|17364.04|17387.84|17387.84|17387.94|17387.94|17360.41|17360.41|0
1597327200000|2020-08-13 14:00:00|17387.73|17387.73|17404.99|17404.99|17404.99|17404.99|17386.56|17386.56|0
1597327500000|2020-08-13 14:05:00|17405.25|17405.25|17412.57|17412.57|17412.92|17412.92|17401.27|17401.27|0
1597327800000|2020-08-13 14:10:00|17412.63|17412.63|17427.17|17427.17|17431.58|17431.58|17412.63|17412.63|0
1597328100000|2020-08-13 14:15:00|17426.46|17426.46|17431.19|17431.19|17433.04|17433.04|17422.03|17422.03|0
1597328400000|2020-08-13 14:20:00|17431.47|17431.47|17434.24|17434.24|17443.97|17443.97|17431.31|17431.31|0
1597328700000|2020-08-13 14:25:00|17434.95|17434.95|17421.98|17421.98|17435.15|17435.15|17416.23|17416.23|0
1597329000000|2020-08-13 14:30:00|17421.57|17421.57|17418.37|17418.37|17433.44|17433.44|17418.21|17418.21|0
1597329300000|2020-08-13 14:35:00|17417.96|17417.96|17413.1|17413.1|17421.64|17421.64|17409.74|17409.74|0
1597329600000|2020-08-13 14:40:00|17412.7|17412.7|17409.64|17409.64|17415.59|17415.59|17409.1|17409.1|0
1597329900000|2020-08-13 14:45:00|17406.81|17406.81|17405.43|17405.43|17406.81|17406.81|17399.59|17399.59|0
1597330200000|2020-08-13 14:50:00|17405.19|17405.19|17407.3|17407.3|17412.1|17412.1|17394.76|17394.76|0
1597330500000|2020-08-13 14:55:00|17408.01|17408.01|17408.08|17408.08|17410.5|17410.5|17398.41|17398.41|0
1597330800000|2020-08-13 15:00:00|17408.79|17408.79|17407.56|17407.56|17418.71|17418.71|17405.8|17405.8|0
1597331100000|2020-08-13 15:05:00|17410.39|17410.39|17404.46|17404.46|17412.21|17412.21|17396.94|17396.94|0
1597331400000|2020-08-13 15:10:00|17398.81|17398.81|17402.52|17402.52|17405.34|17405.34|17398.81|17398.81|0
1597331700000|2020-08-13 15:15:00|17402.24|17402.24|17390.98|17390.98|17406.16|17406.16|17387.92|17387.92|0
1597332000000|2020-08-13 15:20:00|17390.7|17390.7|17398.11|17398.11|17398.87|17398.87|17386.82|17386.82|0
1597332300000|2020-08-13 15:25:00|17398.82|17398.82|17411.95|17411.95|17411.95|17411.95|17380.66|17380.66|0
1597389300000|2020-08-14 07:15:00|17323.44|17323.44|17312.23|17312.23|17323.44|17323.44|17295.85|17295.85|0
1597389600000|2020-08-14 07:20:00|17313.45|17313.45|17333.58|17333.58|17347.63|17347.63|17309.66|17309.66|0
1597389900000|2020-08-14 07:25:00|17333.17|17333.17|17327.5|17327.5|17336.11|17336.11|17311.52|17311.52|0
1597390200000|2020-08-14 07:30:00|17328.21|17328.21|17310.57|17310.57|17341.69|17341.69|17308.3|17308.3|0
1597390500000|2020-08-14 07:35:00|17310.47|17310.47|17337.25|17337.25|17339.37|17339.37|17307.43|17307.43|0
1597390800000|2020-08-14 07:40:00|17338.04|17338.04|17298.65|17298.65|17338.04|17338.04|17295.06|17295.06|0
1597391100000|2020-08-14 07:45:00|17292.2|17292.2|17246.62|17246.62|17292.2|17292.2|17243.8|17243.8|0
1597391400000|2020-08-14 07:50:00|17247.03|17247.03|17244.07|17244.07|17258.25|17258.25|17235.07|17235.07|0
1597391700000|2020-08-14 07:55:00|17244.57|17244.57|17251.17|17251.17|17251.17|17251.17|17220.66|17220.66|0
1597392000000|2020-08-14 08:00:00|17250.71|17250.71|17199.48|17199.48|17250.71|17250.71|17187.81|17187.81|0
1597392300000|2020-08-14 08:05:00|17202.3|17202.3|17192.37|17192.37|17203.73|17203.73|17176.48|17176.48|0
1597392600000|2020-08-14 08:10:00|17189.55|17189.55|17202.64|17202.64|17206.69|17206.69|17161.75|17161.75|0
1597392900000|2020-08-14 08:15:00|17204.77|17204.77|17190.91|17190.91|17222.48|17222.48|17190.91|17190.91|0
1597393200000|2020-08-14 08:20:00|17190.2|17190.2|17206.82|17206.82|17206.82|17206.82|17187.53|17187.53|0
1597393500000|2020-08-14 08:25:00|17204|17204|17175.55|17175.55|17208.23|17208.23|17168.32|17168.32|0
1597393800000|2020-08-14 08:30:00|17175.6|17175.6|17153.25|17153.25|17184.56|17184.56|17152.24|17152.24|0
1597394100000|2020-08-14 08:35:00|17153.65|17153.65|17170.21|17170.21|17174.61|17174.61|17144.95|17144.95|0
1597394400000|2020-08-14 08:40:00|17175.86|17175.86|17169.7|17169.7|17177.09|17177.09|17164.79|17164.79|0
1597394700000|2020-08-14 08:45:00|17166.16|17166.16|17147.5|17147.5|17166.16|17166.16|17129.55|17129.55|0
1597395000000|2020-08-14 08:50:00|17146.89|17146.89|17148.67|17148.67|17154.66|17154.66|17129.09|17129.09|0
1597395300000|2020-08-14 08:55:00|17150.8|17150.8|17145.21|17145.21|17157.51|17157.51|17139.86|17139.86|0
1597395600000|2020-08-14 09:00:00|17145.47|17145.47|17146.75|17146.75|17146.75|17146.75|17133.44|17133.44|0
1597395900000|2020-08-14 09:05:00|17147.03|17147.03|17154.41|17154.41|17154.41|17154.41|17143.59|17143.59|0
1597396200000|2020-08-14 09:10:00|17154.15|17154.15|17161.05|17161.05|17162.95|17162.95|17145.39|17145.39|0
1597396500000|2020-08-14 09:15:00|17160.53|17160.53|17189.05|17189.05|17189.05|17189.05|17156.22|17156.22|0
1597396800000|2020-08-14 09:20:00|17189.3|17189.3|17190.55|17190.55|17199.64|17199.64|17182.35|17182.35|0
1597397100000|2020-08-14 09:25:00|17190.29|17190.29|17189.39|17189.39|17194.94|17194.94|17168.72|17168.72|0
1597397400000|2020-08-14 09:30:00|17187.87|17187.87|17171.67|17171.67|17191.54|17191.54|17170.75|17170.75|0
1597397700000|2020-08-14 09:35:00|17170.56|17170.56|17159.94|17159.94|17170.56|17170.56|17158.9|17158.9|0
1597398000000|2020-08-14 09:40:00|17159.13|17159.13|17157.88|17157.88|17165.23|17165.23|17154.1|17154.1|0
1597398300000|2020-08-14 09:45:00|17160.71|17160.71|17149.74|17149.74|17160.71|17160.71|17145.73|17145.73|0
1597398600000|2020-08-14 09:50:00|17150.55|17150.55|17169.75|17169.75|17171.45|17171.45|17150.55|17150.55|0
1597398900000|2020-08-14 09:55:00|17170.59|17170.59|17195.77|17195.77|17198.59|17198.59|17170.59|17170.59|0
1597399200000|2020-08-14 10:00:00|17190.12|17190.12|17204.23|17204.23|17222.41|17222.41|17189.67|17189.67|0
1597399500000|2020-08-14 10:05:00|17201.4|17201.4|17184.38|17184.38|17201.4|17201.4|17181.06|17181.06|0
1597399800000|2020-08-14 10:10:00|17182.57|17182.57|17170.26|17170.26|17182.57|17182.57|17166.86|17166.86|0
1597400100000|2020-08-14 10:15:00|17167.43|17167.43|17178.33|17178.33|17179.93|17179.93|17167.43|17167.43|0
1597400400000|2020-08-14 10:20:00|17179.38|17179.38|17207.13|17207.13|17207.13|17207.13|17175.67|17175.67|0
1597400700000|2020-08-14 10:25:00|17207.39|17207.39|17195.16|17195.16|17207.39|17207.39|17189.04|17189.04|0
1597401000000|2020-08-14 10:30:00|17196.14|17196.14|17200.28|17200.28|17201.8|17201.8|17194.09|17194.09|0
1597401300000|2020-08-14 10:35:00|17199.75|17199.75|17204.72|17204.72|17207.89|17207.89|17190.59|17190.59|0
1597401600000|2020-08-14 10:40:00|17207.55|17207.55|17210.33|17210.33|17211.04|17211.04|17202.18|17202.18|0
1597401900000|2020-08-14 10:45:00|17210.57|17210.57|17212.46|17212.46|17219.08|17219.08|17206.41|17206.41|0
1597402200000|2020-08-14 10:50:00|17213.17|17213.17|17226.51|17226.51|17228.85|17228.85|17213.17|17213.17|0
1597402500000|2020-08-14 10:55:00|17227.42|17227.42|17238|17238|17242.8|17242.8|17227.42|17227.42|0
1597402800000|2020-08-14 11:00:00|17237.51|17237.51|17243.97|17243.97|17248.4|17248.4|17235.83|17235.83|0
1597403100000|2020-08-14 11:05:00|17243.76|17243.76|17238.41|17238.41|17243.76|17243.76|17230.07|17230.07|0
1597403400000|2020-08-14 11:10:00|17238.01|17238.01|17235.23|17235.23|17244.77|17244.77|17233.54|17233.54|0
1597403700000|2020-08-14 11:15:00|17234.42|17234.42|17236.32|17236.32|17239.22|17239.22|17222.36|17222.36|0
1597404000000|2020-08-14 11:20:00|17236.78|17236.78|17241.7|17241.7|17241.7|17241.7|17226.58|17226.58|0
1597404300000|2020-08-14 11:25:00|17242.61|17242.61|17253.8|17253.8|17254.32|17254.32|17242.61|17242.61|0
1597404600000|2020-08-14 11:30:00|17253.9|17253.9|17245.52|17245.52|17255.03|17255.03|17245.41|17245.41|0
1597404900000|2020-08-14 11:35:00|17244.81|17244.81|17234.86|17234.86|17244.81|17244.81|17234.86|17234.86|0
1597405200000|2020-08-14 11:40:00|17238.41|17238.41|17270.01|17270.01|17271.78|17271.78|17238.41|17238.41|0
1597405500000|2020-08-14 11:45:00|17269.52|17269.52|17274.64|17274.64|17283.35|17283.35|17269.52|17269.52|0
1597405800000|2020-08-14 11:50:00|17274.09|17274.09|17269.61|17269.61|17274.09|17274.09|17261.62|17261.62|0
1597406100000|2020-08-14 11:55:00|17270.32|17270.32|17270.02|17270.02|17278.37|17278.37|17265.39|17265.39|0
1597406400000|2020-08-14 12:00:00|17269.56|17269.56|17276.45|17276.45|17280.31|17280.31|17268.67|17268.67|0
1597406700000|2020-08-14 12:05:00|17275.74|17275.74|17264.16|17264.16|17275.74|17275.74|17263.87|17263.87|0
1597407000000|2020-08-14 12:10:00|17265.58|17265.58|17274.68|17274.68|17282.49|17282.49|17261.06|17261.06|0
1597407300000|2020-08-14 12:15:00|17271.86|17271.86|17287.9|17287.9|17290.46|17290.46|17271.71|17271.71|0
1597407600000|2020-08-14 12:20:00|17288.14|17288.14|17293.62|17293.62|17294.57|17294.57|17286.31|17286.31|0
1597407900000|2020-08-14 12:25:00|17293.47|17293.47|17308.99|17308.99|17308.99|17308.99|17286.4|17286.4|0
1597408200000|2020-08-14 12:30:00|17311.41|17311.41|17315.31|17315.31|17323.56|17323.56|17289.78|17289.78|0
1597408500000|2020-08-14 12:35:00|17312.49|17312.49|17314.82|17314.82|17315.27|17315.27|17303.52|17303.52|0
1597408800000|2020-08-14 12:40:00|17314.37|17314.37|17289.85|17289.85|17314.37|17314.37|17289.85|17289.85|0
1597409100000|2020-08-14 12:45:00|17289.57|17289.57|17277.37|17277.37|17292.4|17292.4|17272.88|17272.88|0
1597409400000|2020-08-14 12:50:00|17277.13|17277.13|17278.27|17278.27|17283.35|17283.35|17274.63|17274.63|0
1597409700000|2020-08-14 12:55:00|17276.6|17276.6|17256.19|17256.19|17276.86|17276.86|17253.95|17253.95|0
1597410000000|2020-08-14 13:00:00|17255.48|17255.48|17244.43|17244.43|17256.72|17256.72|17243.86|17243.86|0
1597410300000|2020-08-14 13:05:00|17243.38|17243.38|17238.77|17238.77|17244.5|17244.5|17235.94|17235.94|0
1597410600000|2020-08-14 13:10:00|17233.12|17233.12|17243.22|17243.22|17246.32|17246.32|17224.38|17224.38|0
1597410900000|2020-08-14 13:15:00|17242.51|17242.51|17238.85|17238.85|17254.72|17254.72|17238.85|17238.85|0
1597411200000|2020-08-14 13:20:00|17238.45|17238.45|17243.28|17243.28|17244.65|17244.65|17238|17238|0
1597411500000|2020-08-14 13:25:00|17243.99|17243.99|17243.95|17243.95|17244.94|17244.94|17236.67|17236.67|0
1597411800000|2020-08-14 13:30:00|17242.79|17242.79|17232.51|17232.51|17246.19|17246.19|17229.98|17229.98|0
1597412100000|2020-08-14 13:35:00|17230.94|17230.94|17243.94|17243.94|17243.94|17243.94|17225.02|17225.02|0
1597412400000|2020-08-14 13:40:00|17244.14|17244.14|17241.02|17241.02|17244.45|17244.45|17228.77|17228.77|0
1597412700000|2020-08-14 13:45:00|17240.78|17240.78|17232.68|17232.68|17246.75|17246.75|17232.62|17232.62|0
1597413000000|2020-08-14 13:50:00|17233.49|17233.49|17253.95|17253.95|17254.01|17254.01|17228.31|17228.31|0
1597413300000|2020-08-14 13:55:00|17253.71|17253.71|17247.21|17247.21|17255.37|17255.37|17246.76|17246.76|0
1597413600000|2020-08-14 14:00:00|17252.86|17252.86|17261.04|17261.04|17265.28|17265.28|17251.13|17251.13|0
1597413900000|2020-08-14 14:05:00|17261.3|17261.3|17272.1|17272.1|17278.04|17278.04|17261.3|17261.3|0
1597414200000|2020-08-14 14:10:00|17272.65|17272.65|17255.59|17255.59|17275.21|17275.21|17255.59|17255.59|0
1597414500000|2020-08-14 14:15:00|17256.14|17256.14|17239.67|17239.67|17263.65|17263.65|17237.54|17237.54|0
1597414800000|2020-08-14 14:20:00|17240.08|17240.08|17265.76|17265.76|17270.73|17270.73|17239.34|17239.34|0
1597415100000|2020-08-14 14:25:00|17265.53|17265.53|17253.96|17253.96|17267.64|17267.64|17251.98|17251.98|0
1597415400000|2020-08-14 14:30:00|17254.79|17254.79|17281.69|17281.69|17284.38|17284.38|17254.79|17254.79|0
1597415700000|2020-08-14 14:35:00|17280.88|17280.88|17276.06|17276.06|17280.88|17280.88|17272.55|17272.55|0
1597416000000|2020-08-14 14:40:00|17276.97|17276.97|17276.74|17276.74|17278.13|17278.13|17267.18|17267.18|0
1597416300000|2020-08-14 14:45:00|17276.03|17276.03|17281.1|17281.1|17282.98|17282.98|17268.69|17268.69|0
1597416600000|2020-08-14 14:50:00|17280.69|17280.69|17293.15|17293.15|17293.33|17293.33|17280.69|17280.69|0
1597416900000|2020-08-14 14:55:00|17291.98|17291.98|17275.63|17275.63|17291.98|17291.98|17275.63|17275.63|0
1597417200000|2020-08-14 15:00:00|17273.49|17273.49|17264.72|17264.72|17274.55|17274.55|17262.87|17262.87|0
1597417500000|2020-08-14 15:05:00|17264.46|17264.46|17269.17|17269.17|17272.31|17272.31|17259.06|17259.06|0
1597417800000|2020-08-14 15:10:00|17268.89|17268.89|17267.13|17267.13|17276.83|17276.83|17266.55|17266.55|0
1597418100000|2020-08-14 15:15:00|17267.23|17267.23|17284.32|17284.32|17287.15|17287.15|17267.23|17267.23|0
1597418400000|2020-08-14 15:20:00|17284.84|17284.84|17315.32|17315.32|17315.32|17315.32|17284.84|17284.84|0
1597418700000|2020-08-14 15:25:00|17315.55|17315.55|17329.22|17329.22|17330.64|17330.64|17315.32|17315.32|0
1597648500000|2020-08-17 07:15:00|17252.29|17252.29|17260.79|17260.79|17260.99|17260.99|17239.69|17239.69|0
1597648800000|2020-08-17 07:20:00|17262.21|17262.21|17250.21|17250.21|17264.5|17264.5|17233.08|17233.08|0
1597649100000|2020-08-17 07:25:00|17251.02|17251.02|17294.53|17294.53|17311.52|17311.52|17251.02|17251.02|0
1597649400000|2020-08-17 07:30:00|17291.96|17291.96|17308.63|17308.63|17341.34|17341.34|17286.58|17286.58|0
1597649700000|2020-08-17 07:35:00|17307.73|17307.73|17300.37|17300.37|17308.44|17308.44|17298.23|17298.23|0
1597650000000|2020-08-17 07:40:00|17300.78|17300.78|17313.93|17313.93|17319.3|17319.3|17289.26|17289.26|0
1597650300000|2020-08-17 07:45:00|17313.52|17313.52|17321.15|17321.15|17330.44|17330.44|17312.39|17312.39|0
1597650600000|2020-08-17 07:50:00|17321.86|17321.86|17323.43|17323.43|17326.5|17326.5|17313.99|17313.99|0
1597650900000|2020-08-17 07:55:00|17322.07|17322.07|17351.01|17351.01|17353.94|17353.94|17322.07|17322.07|0
1597651200000|2020-08-17 08:00:00|17351.27|17351.27|17324.13|17324.13|17356.65|17356.65|17324.13|17324.13|0
1597651500000|2020-08-17 08:05:00|17332.6|17332.6|17320.23|17320.23|17333.16|17333.16|17317.58|17317.58|0
1597651800000|2020-08-17 08:10:00|17319.83|17319.83|17331.55|17331.55|17338.96|17338.96|17318.31|17318.31|0
1597652100000|2020-08-17 08:15:00|17332|17332|17326.37|17326.37|17340.23|17340.23|17316.22|17316.22|0
1597652400000|2020-08-17 08:20:00|17326.27|17326.27|17344.86|17344.86|17347.43|17347.43|17325.75|17325.75|0
1597652700000|2020-08-17 08:25:00|17344.41|17344.41|17341.41|17341.41|17344.41|17344.41|17322.59|17322.59|0
1597653000000|2020-08-17 08:30:00|17338.59|17338.59|17367.15|17367.15|17369.8|17369.8|17338.59|17338.59|0
1597653300000|2020-08-17 08:35:00|17366.04|17366.04|17377.29|17377.29|17378.84|17378.84|17356.49|17356.49|0
1597653600000|2020-08-17 08:40:00|17377.04|17377.04|17388.98|17388.98|17392.87|17392.87|17357.41|17357.41|0
1597653900000|2020-08-17 08:45:00|17386.16|17386.16|17385.58|17385.58|17386.67|17386.67|17376.86|17376.86|0
1597654200000|2020-08-17 08:50:00|17385.27|17385.27|17360.94|17360.94|17389.94|17389.94|17360.94|17360.94|0
1597654500000|2020-08-17 08:55:00|17361.21|17361.21|17386.19|17386.19|17386.19|17386.19|17356.31|17356.31|0
1597654800000|2020-08-17 09:00:00|17387|17387|17387.9|17387.9|17387.9|17387.9|17371.87|17371.87|0
1597655100000|2020-08-17 09:05:00|17390.73|17390.73|17390.75|17390.75|17395.35|17395.35|17386.48|17386.48|0
1597655400000|2020-08-17 09:10:00|17389.94|17389.94|17392.01|17392.01|17396.39|17396.39|17389.94|17389.94|0
1597655700000|2020-08-17 09:15:00|17389.18|17389.18|17394.37|17394.37|17394.37|17394.37|17388.14|17388.14|0
1597656000000|2020-08-17 09:20:00|17397.19|17397.19|17411.93|17411.93|17411.93|17411.93|17397.19|17397.19|0
1597656300000|2020-08-17 09:25:00|17409.1|17409.1|17419.79|17419.79|17422.72|17422.72|17406.28|17406.28|0
1597656600000|2020-08-17 09:30:00|17416.96|17416.96|17414.84|17414.84|17417.67|17417.67|17409.19|17409.19|0
1597656900000|2020-08-17 09:35:00|17414.32|17414.32|17411.03|17411.03|17417.36|17417.36|17408.67|17408.67|0
1597657200000|2020-08-17 09:40:00|17410.8|17410.8|17383.44|17383.44|17410.8|17410.8|17383.23|17383.23|0
1597657500000|2020-08-17 09:45:00|17383.84|17383.84|17370.95|17370.95|17385.6|17385.6|17368.82|17368.82|0
1597657800000|2020-08-17 09:50:00|17373.78|17373.78|17364.73|17364.73|17375.62|17375.62|17364.73|17364.73|0
1597658100000|2020-08-17 09:55:00|17359.08|17359.08|17361.68|17361.68|17365.29|17365.29|17359.08|17359.08|0
1597658400000|2020-08-17 10:00:00|17362.21|17362.21|17367.46|17367.46|17372.58|17372.58|17358.81|17358.81|0
1597658700000|2020-08-17 10:05:00|17368.17|17368.17|17365.18|17365.18|17368.17|17368.17|17358.95|17358.95|0
1597659000000|2020-08-17 10:10:00|17364.92|17364.92|17374.3|17374.3|17374.3|17374.3|17364.92|17364.92|0
1597659300000|2020-08-17 10:15:00|17371.47|17371.47|17372.26|17372.26|17372.38|17372.38|17368.83|17368.83|0
1597659600000|2020-08-17 10:20:00|17372.53|17372.53|17373.5|17373.5|17373.5|17373.5|17361.24|17361.24|0
1597659900000|2020-08-17 10:25:00|17373.78|17373.78|17381.25|17381.25|17383.66|17383.66|17373.78|17373.78|0
1597660200000|2020-08-17 10:30:00|17381.96|17381.96|17391.4|17391.4|17394.72|17394.72|17381.96|17381.96|0
1597660500000|2020-08-17 10:35:00|17391.8|17391.8|17397.37|17397.37|17397.37|17397.37|17389.41|17389.41|0
1597660800000|2020-08-17 10:40:00|17397.92|17397.92|17404.05|17404.05|17408.33|17408.33|17397.92|17397.92|0
1597661100000|2020-08-17 10:45:00|17401.23|17401.23|17405.4|17405.4|17406.61|17406.61|17397.59|17397.59|0
1597661400000|2020-08-17 10:50:00|17405.81|17405.81|17416.83|17416.83|17417.06|17417.06|17399.83|17399.83|0
1597661700000|2020-08-17 10:55:00|17416.55|17416.55|17454.34|17454.34|17457.9|17457.9|17416.55|17416.55|0
1597662000000|2020-08-17 11:00:00|17462.81|17462.81|17436.06|17436.06|17462.81|17462.81|17436.06|17436.06|0
1597662300000|2020-08-17 11:05:00|17435.16|17435.16|17443.81|17443.81|17443.81|17443.81|17430.59|17430.59|0
1597662600000|2020-08-17 11:10:00|17444.62|17444.62|17441.61|17441.61|17444.84|17444.84|17440.09|17440.09|0
1597662900000|2020-08-17 11:15:00|17441.21|17441.21|17439.85|17439.85|17444.03|17444.03|17439.85|17439.85|0
1597663200000|2020-08-17 11:20:00|17442.67|17442.67|17442.54|17442.54|17452.67|17452.67|17440.56|17440.56|0
1597663500000|2020-08-17 11:25:00|17442.82|17442.82|17446.49|17446.49|17455.19|17455.19|17442.54|17442.54|0
1597663800000|2020-08-17 11:30:00|17443.67|17443.67|17458.34|17458.34|17464.19|17464.19|17443.67|17443.67|0
1597664100000|2020-08-17 11:35:00|17459.77|17459.77|17462.23|17462.23|17468.24|17468.24|17458.34|17458.34|0
1597664400000|2020-08-17 11:40:00|17463.04|17463.04|17467.94|17467.94|17468.62|17468.62|17463.04|17463.04|0
1597664700000|2020-08-17 11:45:00|17467.04|17467.04|17475.74|17475.74|17479.01|17479.01|17464.01|17464.01|0
1597665000000|2020-08-17 11:50:00|17475.34|17475.34|17468.28|17468.28|17475.34|17475.34|17468.28|17468.28|0
1597665300000|2020-08-17 11:55:00|17468.02|17468.02|17472.66|17472.66|17477.4|17477.4|17468.02|17468.02|0
1597665600000|2020-08-17 12:00:00|17469.83|17469.83|17472.09|17472.09|17474.91|17474.91|17465.08|17465.08|0
1597665900000|2020-08-17 12:05:00|17470.67|17470.67|17458.44|17458.44|17470.67|17470.67|17458.4|17458.4|0
1597666200000|2020-08-17 12:10:00|17461.27|17461.27|17457.65|17457.65|17461.27|17461.27|17457.4|17457.4|0
1597666500000|2020-08-17 12:15:00|17456.23|17456.23|17452.32|17452.32|17459.05|17459.05|17442.79|17442.79|0
1597666800000|2020-08-17 12:20:00|17452.56|17452.56|17447.01|17447.01|17458.39|17458.39|17444.35|17444.35|0
1597667100000|2020-08-17 12:25:00|17446.22|17446.22|17449.47|17449.47|17456.57|17456.57|17443.91|17443.91|0
1597667400000|2020-08-17 12:30:00|17449.07|17449.07|17446.33|17446.33|17453.19|17453.19|17446.33|17446.33|0
1597667700000|2020-08-17 12:35:00|17444.91|17444.91|17445.08|17445.08|17447.91|17447.91|17431.43|17431.43|0
1597668000000|2020-08-17 12:40:00|17445.34|17445.34|17451.15|17451.15|17451.15|17451.15|17444.94|17444.94|0
1597668300000|2020-08-17 12:45:00|17450.32|17450.32|17448.07|17448.07|17450.32|17450.32|17438.71|17438.71|0
1597668600000|2020-08-17 12:50:00|17445.24|17445.24|17461.02|17461.02|17461.54|17461.54|17443.72|17443.72|0
1597668900000|2020-08-17 12:55:00|17463.84|17463.84|17437.21|17437.21|17466.67|17466.67|17434.38|17434.38|0
1597669200000|2020-08-17 13:00:00|17438.07|17438.07|17448.74|17448.74|17452.73|17452.73|17437.76|17437.76|0
1597669500000|2020-08-17 13:05:00|17448.44|17448.44|17447.26|17447.26|17452.55|17452.55|17447.26|17447.26|0
1597669800000|2020-08-17 13:10:00|17446.99|17446.99|17445.88|17445.88|17448.09|17448.09|17440.52|17440.52|0
1597670100000|2020-08-17 13:15:00|17446.59|17446.59|17437.65|17437.65|17449.28|17449.28|17437.65|17437.65|0
1597670400000|2020-08-17 13:20:00|17437.24|17437.24|17448.08|17448.08|17448.08|17448.08|17433.38|17433.38|0
1597670700000|2020-08-17 13:25:00|17447.88|17447.88|17438.91|17438.91|17450.98|17450.98|17437.94|17437.94|0
1597671000000|2020-08-17 13:30:00|17438.65|17438.65|17443.86|17443.86|17448.57|17448.57|17431.8|17431.8|0
1597671300000|2020-08-17 13:35:00|17444.27|17444.27|17443.9|17443.9|17447.63|17447.63|17430.53|17430.53|0
1597671600000|2020-08-17 13:40:00|17444.2|17444.2|17446.81|17446.81|17454.77|17454.77|17444.2|17444.2|0
1597671900000|2020-08-17 13:45:00|17452.45|17452.45|17449.05|17449.05|17455.88|17455.88|17443.54|17443.54|0
1597672200000|2020-08-17 13:50:00|17449.83|17449.83|17456.81|17456.81|17456.81|17456.81|17448.79|17448.79|0
1597672500000|2020-08-17 13:55:00|17457.6|17457.6|17450.45|17450.45|17461.55|17461.55|17447.22|17447.22|0
1597672800000|2020-08-17 14:00:00|17450.69|17450.69|17449.52|17449.52|17453.82|17453.82|17445.72|17445.72|0
1597673100000|2020-08-17 14:05:00|17452.34|17452.34|17449.89|17449.89|17452.34|17452.34|17438.04|17438.04|0
1597673400000|2020-08-17 14:10:00|17449.61|17449.61|17436.26|17436.26|17450.46|17450.46|17433.32|17433.32|0
1597673700000|2020-08-17 14:15:00|17437.04|17437.04|17434.93|17434.93|17454.74|17454.74|17434.46|17434.46|0
1597674000000|2020-08-17 14:20:00|17434.83|17434.83|17451.28|17451.28|17455.94|17455.94|17434.83|17434.83|0
1597674300000|2020-08-17 14:25:00|17452.76|17452.76|17464.25|17464.25|17464.25|17464.25|17452.76|17452.76|0
1597674600000|2020-08-17 14:30:00|17464.96|17464.96|17462.24|17462.24|17468.65|17468.65|17456.19|17456.19|0
1597674900000|2020-08-17 14:35:00|17462.3|17462.3|17462.01|17462.01|17464.69|17464.69|17458.5|17458.5|0
1597675200000|2020-08-17 14:40:00|17461.1|17461.1|17466.18|17466.18|17466.54|17466.54|17457.29|17457.29|0
1597675500000|2020-08-17 14:45:00|17466.34|17466.34|17462.8|17462.8|17467.3|17467.3|17456.87|17456.87|0
1597675800000|2020-08-17 14:50:00|17465.64|17465.64|17466.31|17466.31|17467.46|17467.46|17463.72|17463.72|0
1597676100000|2020-08-17 14:55:00|17466.77|17466.77|17467.89|17467.89|17472.9|17472.9|17466.63|17466.63|0
1597676400000|2020-08-17 15:00:00|17465.06|17465.06|17457.51|17457.51|17469.04|17469.04|17456.66|17456.66|0
1597676700000|2020-08-17 15:05:00|17457.1|17457.1|17446.38|17446.38|17457.36|17457.36|17445.83|17445.83|0
1597677000000|2020-08-17 15:10:00|17449.21|17449.21|17468.55|17468.55|17470.84|17470.84|17446.84|17446.84|0
1597677300000|2020-08-17 15:15:00|17471.38|17471.38|17477.54|17477.54|17481.34|17481.34|17469.18|17469.18|0
1597677600000|2020-08-17 15:20:00|17480.37|17480.37|17489.19|17489.19|17493.81|17493.81|17479.69|17479.69|0
1597677900000|2020-08-17 15:25:00|17489.42|17489.42|17474.36|17474.36|17506.15|17506.15|17473.12|17473.12|0
1597734900000|2020-08-18 07:15:00|17574.15|17574.15|17553.1|17553.1|17574.15|17574.15|17529.32|17529.32|0
1597735200000|2020-08-18 07:20:00|17547.45|17547.45|17562.21|17562.21|17570.48|17570.48|17532.42|17532.42|0
1597735500000|2020-08-18 07:25:00|17565.86|17565.86|17616.97|17616.97|17621.45|17621.45|17564.82|17564.82|0
1597735800000|2020-08-18 07:30:00|17616.67|17616.67|17632.56|17632.56|17649.72|17649.72|17610.77|17610.77|0
1597736100000|2020-08-18 07:35:00|17633.09|17633.09|17682.64|17682.64|17683.54|17683.54|17630.04|17630.04|0
1597736400000|2020-08-18 07:40:00|17679.81|17679.81|17670.53|17670.53|17709.73|17709.73|17668.62|17668.62|0
1597736700000|2020-08-18 07:45:00|17669.74|17669.74|17709.8|17709.8|17726.14|17726.14|17669.67|17669.67|0
1597737000000|2020-08-18 07:50:00|17706.98|17706.98|17703.45|17703.45|17713.28|17713.28|17691.85|17691.85|0
1597737300000|2020-08-18 07:55:00|17705.55|17705.55|17706.63|17706.63|17718.43|17718.43|17696.86|17696.86|0
1597737600000|2020-08-18 08:00:00|17705.42|17705.42|17727.52|17727.52|17747.24|17747.24|17701.6|17701.6|0
1597737900000|2020-08-18 08:05:00|17730.37|17730.37|17729.42|17729.42|17735.6|17735.6|17726.97|17726.97|0
1597738200000|2020-08-18 08:10:00|17730.13|17730.13|17758.61|17758.61|17761.43|17761.43|17727.23|17727.23|0
1597738500000|2020-08-18 08:15:00|17758.87|17758.87|17766.15|17766.15|17776.63|17776.63|17758.61|17758.61|0
1597738800000|2020-08-18 08:20:00|17768.97|17768.97|17760.69|17760.69|17789.06|17789.06|17758.85|17758.85|0
1597739100000|2020-08-18 08:25:00|17761.6|17761.6|17769.46|17769.46|17769.74|17769.74|17755.76|17755.76|0
1597739400000|2020-08-18 08:30:00|17769.22|17769.22|17793.64|17793.64|17821.32|17821.32|17769.22|17769.22|0
1597739700000|2020-08-18 08:35:00|17793.74|17793.74|17777.92|17777.92|17794.6|17794.6|17764.05|17764.05|0
1597740000000|2020-08-18 08:40:00|17777.7|17777.7|17750.19|17750.19|17777.7|17777.7|17750.19|17750.19|0
1597740300000|2020-08-18 08:45:00|17753.03|17753.03|17756.53|17756.53|17761.61|17761.61|17749.26|17749.26|0
1597740600000|2020-08-18 08:50:00|17755.92|17755.92|17748.46|17748.46|17755.92|17755.92|17742.68|17742.68|0
1597740900000|2020-08-18 08:55:00|17747.75|17747.75|17744.8|17744.8|17752.43|17752.43|17740.79|17740.79|0
1597741200000|2020-08-18 09:00:00|17745.92|17745.92|17742.69|17742.69|17752.64|17752.64|17738.57|17738.57|0
1597741500000|2020-08-18 09:05:00|17739.87|17739.87|17774.54|17774.54|17774.54|17774.54|17739.87|17739.87|0
1597741800000|2020-08-18 09:10:00|17773.83|17773.83|17790.6|17790.6|17796.72|17796.72|17771.62|17771.62|0
1597742100000|2020-08-18 09:15:00|17792.06|17792.06|17796.87|17796.87|17814.64|17814.64|17789.24|17789.24|0
1597742400000|2020-08-18 09:20:00|17797.35|17797.35|17796.41|17796.41|17797.35|17797.35|17783.49|17783.49|0
1597742700000|2020-08-18 09:25:00|17796.88|17796.88|17778.17|17778.17|17797.34|17797.34|17769.77|17769.77|0
1597743000000|2020-08-18 09:30:00|17784.34|17784.34|17756.13|17756.13|17788.5|17788.5|17741.97|17741.97|0
1597743300000|2020-08-18 09:35:00|17757.49|17757.49|17766.07|17766.07|17770.2|17770.2|17754.85|17754.85|0
1597743600000|2020-08-18 09:40:00|17766.78|17766.78|17752.15|17752.15|17780.28|17780.28|17749.42|17749.42|0
1597743900000|2020-08-18 09:45:00|17751.7|17751.7|17734.84|17734.84|17751.7|17751.7|17734.43|17734.43|0
1597744200000|2020-08-18 09:50:00|17734.43|17734.43|17735.34|17735.34|17741.79|17741.79|17734.03|17734.03|0
1597744500000|2020-08-18 09:55:00|17735.11|17735.11|17744.71|17744.71|17744.81|17744.81|17733.77|17733.77|0
1597744800000|2020-08-18 10:00:00|17745.23|17745.23|17750.28|17750.28|17757.96|17757.96|17745.23|17745.23|0
1597745100000|2020-08-18 10:05:00|17753.11|17753.11|17745.84|17745.84|17755.7|17755.7|17745.84|17745.84|0
1597745400000|2020-08-18 10:10:00|17747.47|17747.47|17746.1|17746.1|17747.47|17747.47|17739.66|17739.66|0
1597745700000|2020-08-18 10:15:00|17745.82|17745.82|17761.14|17761.14|17761.14|17761.14|17744.62|17744.62|0
1597746000000|2020-08-18 10:20:00|17760.69|17760.69|17761.54|17761.54|17767.94|17767.94|17757.1|17757.1|0
1597746300000|2020-08-18 10:25:00|17761.09|17761.09|17761.73|17761.73|17763.5|17763.5|17747.91|17747.91|0
1597746600000|2020-08-18 10:30:00|17764.56|17764.56|17753.43|17753.43|17769.47|17769.47|17747.13|17747.13|0
1597746900000|2020-08-18 10:35:00|17754.14|17754.14|17761.01|17761.01|17764.51|17764.51|17750.37|17750.37|0
1597747200000|2020-08-18 10:40:00|17760.76|17760.76|17768.93|17768.93|17768.93|17768.93|17760.21|17760.21|0
1597747500000|2020-08-18 10:45:00|17771.75|17771.75|17774.24|17774.24|17779.11|17779.11|17769.02|17769.02|0
1597747800000|2020-08-18 10:50:00|17779.89|17779.89|17785.27|17785.27|17785.38|17785.38|17771.56|17771.56|0
1597748100000|2020-08-18 10:55:00|17785.73|17785.73|17823.25|17823.25|17824|17824|17785.27|17785.27|0
1597748400000|2020-08-18 11:00:00|17822.35|17822.35|17788.94|17788.94|17823.77|17823.77|17788.69|17788.69|0
1597748700000|2020-08-18 11:05:00|17790.59|17790.59|17774.42|17774.42|17792.32|17792.32|17772.79|17772.79|0
1597749000000|2020-08-18 11:10:00|17774.94|17774.94|17775.2|17775.2|17775.75|17775.75|17767.16|17767.16|0
1597749300000|2020-08-18 11:15:00|17775.61|17775.61|17781.78|17781.78|17781.78|17781.78|17771.53|17771.53|0
1597749600000|2020-08-18 11:20:00|17781.26|17781.26|17776.27|17776.27|17783|17783|17770.37|17770.37|0
1597749900000|2020-08-18 11:25:00|17779.09|17779.09|17793.55|17793.55|17797.66|17797.66|17779.09|17779.09|0
1597750200000|2020-08-18 11:30:00|17792.74|17792.74|17802.2|17802.2|17805.99|17805.99|17792.74|17792.74|0
1597750500000|2020-08-18 11:35:00|17801.49|17801.49|17795.14|17795.14|17803.38|17803.38|17790.8|17790.8|0
1597750800000|2020-08-18 11:40:00|17796.11|17796.11|17776.77|17776.77|17796.6|17796.6|17776.36|17776.36|0
1597751100000|2020-08-18 11:45:00|17778|17778|17783.71|17783.71|17790.86|17790.86|17778|17778|0
1597751400000|2020-08-18 11:50:00|17782.81|17782.81|17794.91|17794.91|17801.61|17801.61|17782.81|17782.81|0
1597751700000|2020-08-18 11:55:00|17794.57|17794.57|17794.48|17794.48|17796.12|17796.12|17790.37|17790.37|0
1597752000000|2020-08-18 12:00:00|17794.59|17794.59|17794.26|17794.26|17795.15|17795.15|17786.05|17786.05|0
1597752300000|2020-08-18 12:05:00|17794.97|17794.97|17801.08|17801.08|17803.76|17803.76|17792.41|17792.41|0
1597752600000|2020-08-18 12:10:00|17800.07|17800.07|17800.25|17800.25|17806.13|17806.13|17797.69|17797.69|0
1597752900000|2020-08-18 12:15:00|17803.07|17803.07|17797.7|17797.7|17803.07|17803.07|17791.32|17791.32|0
1597753200000|2020-08-18 12:20:00|17797.3|17797.3|17791.9|17791.9|17808.43|17808.43|17791.9|17791.9|0
1597753500000|2020-08-18 12:25:00|17789.08|17789.08|17792.7|17792.7|17792.7|17792.7|17783.05|17783.05|0
1597753800000|2020-08-18 12:30:00|17791.98|17791.98|17810.07|17810.07|17814.1|17814.1|17791.98|17791.98|0
1597754100000|2020-08-18 12:35:00|17809.36|17809.36|17809.38|17809.38|17814.47|17814.47|17801.97|17801.97|0
1597754400000|2020-08-18 12:40:00|17808.67|17808.67|17798.81|17798.81|17817.87|17817.87|17797.29|17797.29|0
1597754700000|2020-08-18 12:45:00|17799.08|17799.08|17812.61|17812.61|17813.22|17813.22|17797.74|17797.74|0
1597755000000|2020-08-18 12:50:00|17811.9|17811.9|17816.17|17816.17|17820.06|17820.06|17811.74|17811.74|0
1597755300000|2020-08-18 12:55:00|17814.74|17814.74|17801.53|17801.53|17816.17|17816.17|17801.53|17801.53|0
1597755600000|2020-08-18 13:00:00|17801.25|17801.25|17793.2|17793.2|17801.25|17801.25|17785.2|17785.2|0
1597755900000|2020-08-18 13:05:00|17793.73|17793.73|17775.75|17775.75|17793.73|17793.73|17775.75|17775.75|0
1597756200000|2020-08-18 13:10:00|17774.33|17774.33|17752.21|17752.21|17774.69|17774.69|17747.16|17747.16|0
1597756500000|2020-08-18 13:15:00|17751.76|17751.76|17740.02|17740.02|17752.02|17752.02|17735.74|17735.74|0
1597756800000|2020-08-18 13:20:00|17740.55|17740.55|17741.83|17741.83|17747.84|17747.84|17734.13|17734.13|0
1597757100000|2020-08-18 13:25:00|17741.42|17741.42|17734.86|17734.86|17748.28|17748.28|17725.42|17725.42|0
1597757400000|2020-08-18 13:30:00|17735.98|17735.98|17755.23|17755.23|17766.81|17766.81|17735.98|17735.98|0
1597757700000|2020-08-18 13:35:00|17754.78|17754.78|17762.91|17762.91|17762.91|17762.91|17742.49|17742.49|0
1597758000000|2020-08-18 13:40:00|17765.74|17765.74|17751.24|17751.24|17767.82|17767.82|17751.24|17751.24|0
1597758300000|2020-08-18 13:45:00|17751.95|17751.95|17791.44|17791.44|17791.44|17791.44|17751.95|17751.95|0
1597758600000|2020-08-18 13:50:00|17792.49|17792.49|17769.86|17769.86|17796.66|17796.66|17769.86|17769.86|0
1597758900000|2020-08-18 13:55:00|17769.41|17769.41|17785.54|17785.54|17788.16|17788.16|17769.41|17769.41|0
1597759200000|2020-08-18 14:00:00|17785.99|17785.99|17772.1|17772.1|17794.25|17794.25|17770.93|17770.93|0
1597759500000|2020-08-18 14:05:00|17770.67|17770.67|17759.62|17759.62|17780|17780|17758.54|17758.54|0
1597759800000|2020-08-18 14:10:00|17758.43|17758.43|17739.28|17739.28|17758.43|17758.43|17729.46|17729.46|0
1597760100000|2020-08-18 14:15:00|17736.46|17736.46|17736.05|17736.05|17753.13|17753.13|17725.03|17725.03|0
1597760400000|2020-08-18 14:20:00|17737.29|17737.29|17751.14|17751.14|17757.14|17757.14|17734.52|17734.52|0
1597760700000|2020-08-18 14:25:00|17749.31|17749.31|17755.96|17755.96|17761.38|17761.38|17743.34|17743.34|0
1597761000000|2020-08-18 14:30:00|17755.25|17755.25|17757.8|17757.8|17760.63|17760.63|17746.94|17746.94|0
1597761300000|2020-08-18 14:35:00|17760.63|17760.63|17769.49|17769.49|17775.85|17775.85|17752.09|17752.09|0
1597761600000|2020-08-18 14:40:00|17768.78|17768.78|17748.44|17748.44|17768.78|17768.78|17745.62|17745.62|0
1597761900000|2020-08-18 14:45:00|17745.62|17745.62|17744.6|17744.6|17750.57|17750.57|17736.67|17736.67|0
1597762200000|2020-08-18 14:50:00|17744.32|17744.32|17759.13|17759.13|17760.36|17760.36|17742.59|17742.59|0
1597762500000|2020-08-18 14:55:00|17759.41|17759.41|17759.82|17759.82|17766.39|17766.39|17746.76|17746.76|0
1597762800000|2020-08-18 15:00:00|17760.05|17760.05|17763.77|17763.77|17780.28|17780.28|17754.48|17754.48|0
1597763100000|2020-08-18 15:05:00|17763.06|17763.06|17758.91|17758.91|17769.47|17769.47|17748.64|17748.64|0
1597763400000|2020-08-18 15:10:00|17758.8|17758.8|17769.96|17769.96|17770.22|17770.22|17757.84|17757.84|0
1597763700000|2020-08-18 15:15:00|17767.13|17767.13|17762.95|17762.95|17767.48|17767.48|17753.68|17753.68|0
1597764000000|2020-08-18 15:20:00|17762.24|17762.24|17766.9|17766.9|17767.34|17767.34|17758.31|17758.31|0
1597764300000|2020-08-18 15:25:00|17767.14|17767.14|17773.44|17773.44|17783.05|17783.05|17759.84|17759.84|0
1597821300000|2020-08-19 07:15:00|17777.26|17777.26|17723.08|17723.08|17777.26|17777.26|17723.08|17723.08|0
1597821600000|2020-08-19 07:20:00|17725.35|17725.35|17727.88|17727.88|17741.72|17741.72|17710.56|17710.56|0
1597821900000|2020-08-19 07:25:00|17728.59|17728.59|17760.98|17760.98|17760.98|17760.98|17705.29|17705.29|0
1597822200000|2020-08-19 07:30:00|17762.4|17762.4|17805.9|17805.9|17827.49|17827.49|17762.4|17762.4|0
1597822500000|2020-08-19 07:35:00|17806.61|17806.61|17798.06|17798.06|17810.24|17810.24|17787.2|17787.2|0
1597822800000|2020-08-19 07:40:00|17797.25|17797.25|17801.2|17801.2|17806.75|17806.75|17782.41|17782.41|0
1597823100000|2020-08-19 07:45:00|17800.49|17800.49|17811.79|17811.79|17820.93|17820.93|17800.49|17800.49|0
1597823400000|2020-08-19 07:50:00|17809.98|17809.98|17830.59|17830.59|17832.74|17832.74|17808.15|17808.15|0
1597823700000|2020-08-19 07:55:00|17831.04|17831.04|17840.56|17840.56|17846.52|17846.52|17829.7|17829.7|0
1597824000000|2020-08-19 08:00:00|17841.98|17841.98|17835.57|17835.57|17844.04|17844.04|17819.36|17819.36|0
1597824300000|2020-08-19 08:05:00|17835.02|17835.02|17793.97|17793.97|17835.02|17835.02|17784.43|17784.43|0
1597824600000|2020-08-19 08:10:00|17793.06|17793.06|17752.56|17752.56|17793.51|17793.51|17742.26|17742.26|0
1597824900000|2020-08-19 08:15:00|17753.01|17753.01|17733.34|17733.34|17758.05|17758.05|17733.34|17733.34|0
1597825200000|2020-08-19 08:20:00|17732.23|17732.23|17750.73|17750.73|17752.15|17752.15|17717.34|17717.34|0
1597825500000|2020-08-19 08:25:00|17756.38|17756.38|17748.31|17748.31|17768.82|17768.82|17748.31|17748.31|0
1597825800000|2020-08-19 08:30:00|17747.82|17747.82|17729.28|17729.28|17753.27|17753.27|17726.73|17726.73|0
1597826100000|2020-08-19 08:35:00|17727.96|17727.96|17717.42|17717.42|17727.96|17727.96|17708.31|17708.31|0
1597826400000|2020-08-19 08:40:00|17715.99|17715.99|17715.45|17715.45|17718.15|17718.15|17707.45|17707.45|0
1597826700000|2020-08-19 08:45:00|17715|17715|17714.13|17714.13|17724.85|17724.85|17711.12|17711.12|0
1597827000000|2020-08-19 08:50:00|17713.42|17713.42|17714.91|17714.91|17720.21|17720.21|17700.11|17700.11|0
1597827300000|2020-08-19 08:55:00|17714.66|17714.66|17731.56|17731.56|17738.43|17738.43|17713.83|17713.83|0
1597827600000|2020-08-19 09:00:00|17729.94|17729.94|17729.6|17729.6|17735.04|17735.04|17726.08|17726.08|0
1597827900000|2020-08-19 09:05:00|17728.18|17728.18|17748.9|17748.9|17750.26|17750.26|17726.4|17726.4|0
1597828200000|2020-08-19 09:10:00|17749.15|17749.15|17744.61|17744.61|17761.63|17761.63|17744.28|17744.28|0
1597828500000|2020-08-19 09:15:00|17744.87|17744.87|17759.84|17759.84|17760.04|17760.04|17742.64|17742.64|0
1597828800000|2020-08-19 09:20:00|17763.71|17763.71|17732.64|17732.64|17776.9|17776.9|17732.64|17732.64|0
1597829100000|2020-08-19 09:25:00|17729.8|17729.8|17732.02|17732.02|17732.12|17732.12|17719.81|17719.81|0
1597829400000|2020-08-19 09:30:00|17732.73|17732.73|17728.24|17728.24|17737.53|17737.53|17722.71|17722.71|0
1597829700000|2020-08-19 09:35:00|17728.29|17728.29|17737.51|17737.51|17743.43|17743.43|17725.47|17725.47|0
1597830000000|2020-08-19 09:40:00|17736.52|17736.52|17729.16|17729.16|17737.56|17737.56|17726.34|17726.34|0
1597830300000|2020-08-19 09:45:00|17727.74|17727.74|17729.81|17729.81|17733.68|17733.68|17727.74|17727.74|0
1597830600000|2020-08-19 09:50:00|17732.64|17732.64|17733.02|17733.02|17746.92|17746.92|17725.73|17725.73|0
1597830900000|2020-08-19 09:55:00|17735.85|17735.85|17738.84|17738.84|17739.29|17739.29|17732.55|17732.55|0
1597831200000|2020-08-19 10:00:00|17739.25|17739.25|17745.56|17745.56|17745.56|17745.56|17733.88|17733.88|0
1597831500000|2020-08-19 10:05:00|17745.83|17745.83|17740.4|17740.4|17749.08|17749.08|17739.62|17739.62|0
1597831800000|2020-08-19 10:10:00|17739.7|17739.7|17726.97|17726.97|17746.87|17746.87|17726.97|17726.97|0
1597832100000|2020-08-19 10:15:00|17723.42|17723.42|17726.28|17726.28|17728.06|17728.06|17715.5|17715.5|0
1597832400000|2020-08-19 10:20:00|17726.99|17726.99|17737.81|17737.81|17738.5|17738.5|17726.33|17726.33|0
1597832700000|2020-08-19 10:25:00|17737.58|17737.58|17725.21|17725.21|17737.84|17737.84|17715.58|17715.58|0
1597833000000|2020-08-19 10:30:00|17725.74|17725.74|17734.25|17734.25|17734.96|17734.96|17723.66|17723.66|0
1597833300000|2020-08-19 10:35:00|17734.77|17734.77|17727.7|17727.7|17735.59|17735.59|17727.7|17727.7|0
1597833600000|2020-08-19 10:40:00|17727.94|17727.94|17751.02|17751.02|17751.02|17751.02|17727.94|17727.94|0
1597833900000|2020-08-19 10:45:00|17750.79|17750.79|17732.44|17732.44|17751.5|17751.5|17732.44|17732.44|0
1597834200000|2020-08-19 10:50:00|17732.19|17732.19|17743.79|17743.79|17743.79|17743.79|17732.14|17732.14|0
1597834500000|2020-08-19 10:55:00|17746.62|17746.62|17752.46|17752.46|17755.88|17755.88|17746.62|17746.62|0
1597834800000|2020-08-19 11:00:00|17752.23|17752.23|17743.67|17743.67|17758.24|17758.24|17732.35|17732.35|0
1597835100000|2020-08-19 11:05:00|17746.5|17746.5|17745.84|17745.84|17750.03|17750.03|17742.03|17742.03|0
1597835400000|2020-08-19 11:10:00|17745.32|17745.32|17740.14|17740.14|17745.32|17745.32|17737.13|17737.13|0
1597835700000|2020-08-19 11:15:00|17739.68|17739.68|17745.95|17745.95|17753.9|17753.9|17739.68|17739.68|0
1597836000000|2020-08-19 11:20:00|17745.65|17745.65|17749|17749|17749.46|17749.46|17743.8|17743.8|0
1597836300000|2020-08-19 11:25:00|17749.45|17749.45|17747.56|17747.56|17749.45|17749.45|17747.16|17747.16|0
1597836600000|2020-08-19 11:30:00|17741.91|17741.91|17741.65|17741.65|17744.29|17744.29|17737.83|17737.83|0
1597836900000|2020-08-19 11:35:00|17741.75|17741.75|17751.08|17751.08|17751.08|17751.08|17735.42|17735.42|0
1597837200000|2020-08-19 11:40:00|17751.28|17751.28|17756.19|17756.19|17756.19|17756.19|17748.45|17748.45|0
1597837500000|2020-08-19 11:45:00|17755.73|17755.73|17743.09|17743.09|17755.73|17755.73|17742.15|17742.15|0
1597837800000|2020-08-19 11:50:00|17745.92|17745.92|17732.64|17732.64|17745.92|17745.92|17731.93|17731.93|0
1597838100000|2020-08-19 11:55:00|17733.16|17733.16|17747.86|17747.86|17747.86|17747.86|17733.16|17733.16|0
1597838400000|2020-08-19 12:00:00|17748.26|17748.26|17754.97|17754.97|17765.72|17765.72|17748.26|17748.26|0
1597838700000|2020-08-19 12:05:00|17754.67|17754.67|17745.34|17745.34|17756.83|17756.83|17744.63|17744.63|0
1597839000000|2020-08-19 12:10:00|17745.04|17745.04|17746.79|17746.79|17747.26|17747.26|17743.22|17743.22|0
1597839300000|2020-08-19 12:15:00|17746.85|17746.85|17742.59|17742.59|17751.06|17751.06|17741.26|17741.26|0
1597839600000|2020-08-19 12:20:00|17745.41|17745.41|17743.46|17743.46|17748.66|17748.66|17743.01|17743.01|0
1597839900000|2020-08-19 12:25:00|17744.17|17744.17|17732.51|17732.51|17747.71|17747.71|17732.11|17732.11|0
1597840200000|2020-08-19 12:30:00|17732.97|17732.97|17725.27|17725.27|17735.2|17735.2|17723.61|17723.61|0
1597840500000|2020-08-19 12:35:00|17725.04|17725.04|17722.38|17722.38|17733.38|17733.38|17722.38|17722.38|0
1597840800000|2020-08-19 12:40:00|17722.12|17722.12|17733.7|17733.7|17733.88|17733.88|17722.12|17722.12|0
1597841100000|2020-08-19 12:45:00|17733.6|17733.6|17738.18|17738.18|17738.96|17738.96|17733.6|17733.6|0
1597841400000|2020-08-19 12:50:00|17738.41|17738.41|17749.14|17749.14|17749.67|17749.67|17734.45|17734.45|0
1597841700000|2020-08-19 12:55:00|17749.55|17749.55|17743.77|17743.77|17754.26|17754.26|17740.87|17740.87|0
1597842000000|2020-08-19 13:00:00|17746.59|17746.59|17739.35|17739.35|17756.81|17756.81|17737.02|17737.02|0
1597842300000|2020-08-19 13:05:00|17739.63|17739.63|17739.07|17739.07|17741.9|17741.9|17734.09|17734.09|0
1597842600000|2020-08-19 13:10:00|17738.36|17738.36|17747.03|17747.03|17747.03|17747.03|17737.2|17737.2|0
1597842900000|2020-08-19 13:15:00|17746.2|17746.2|17767.92|17767.92|17767.92|17767.92|17746.1|17746.1|0
1597843200000|2020-08-19 13:20:00|17767.51|17767.51|17784.24|17784.24|17792.46|17792.46|17766.56|17766.56|0
1597843500000|2020-08-19 13:25:00|17784.01|17784.01|17773.34|17773.34|17790.27|17790.27|17770.51|17770.51|0
1597843800000|2020-08-19 13:30:00|17776.16|17776.16|17770.37|17770.37|17776.57|17776.57|17760.06|17760.06|0
1597844100000|2020-08-19 13:35:00|17771.16|17771.16|17803.1|17803.1|17803.1|17803.1|17771.16|17771.16|0
1597844400000|2020-08-19 13:40:00|17801.68|17801.68|17775.06|17775.06|17804.27|17804.27|17774.38|17774.38|0
1597844700000|2020-08-19 13:45:00|17773.64|17773.64|17778.5|17778.5|17790.96|17790.96|17763.27|17763.27|0
1597845000000|2020-08-19 13:50:00|17781.32|17781.32|17772.37|17772.37|17784.84|17784.84|17771.77|17771.77|0
1597845300000|2020-08-19 13:55:00|17772.11|17772.11|17795.26|17795.26|17795.26|17795.26|17772.11|17772.11|0
1597845600000|2020-08-19 14:00:00|17789.61|17789.61|17779.68|17779.68|17795.5|17795.5|17774.03|17774.03|0
1597845900000|2020-08-19 14:05:00|17779.91|17779.91|17771.84|17771.84|17784.68|17784.68|17771.84|17771.84|0
1597846200000|2020-08-19 14:10:00|17771.73|17771.73|17771.51|17771.51|17778.45|17778.45|17767.6|17767.6|0
1597846500000|2020-08-19 14:15:00|17772.32|17772.32|17779.73|17779.73|17779.73|17779.73|17772.32|17772.32|0
1597846800000|2020-08-19 14:20:00|17780.18|17780.18|17780.01|17780.01|17783.52|17783.52|17775.06|17775.06|0
1597847100000|2020-08-19 14:25:00|17780.41|17780.41|17786.84|17786.84|17788.2|17788.2|17778.43|17778.43|0
1597847400000|2020-08-19 14:30:00|17787.08|17787.08|17811.1|17811.1|17811.65|17811.65|17786.81|17786.81|0
1597847700000|2020-08-19 14:35:00|17810.39|17810.39|17796.92|17796.92|17811.05|17811.05|17796.92|17796.92|0
1597848000000|2020-08-19 14:40:00|17797.19|17797.19|17798.41|17798.41|17800.28|17800.28|17792.56|17792.56|0
1597848300000|2020-08-19 14:45:00|17799.24|17799.24|17797.44|17797.44|17807.48|17807.48|17791.15|17791.15|0
1597848600000|2020-08-19 14:50:00|17798.15|17798.15|17824.16|17824.16|17824.42|17824.42|17798.15|17798.15|0
1597848900000|2020-08-19 14:55:00|17824.44|17824.44|17803.25|17803.25|17824.44|17824.44|17803.25|17803.25|0
1597849200000|2020-08-19 15:00:00|17803.51|17803.51|17802.09|17802.09|17807.02|17807.02|17787.74|17787.74|0
1597849500000|2020-08-19 15:05:00|17801.99|17801.99|17814.93|17814.93|17819.42|17819.42|17801.99|17801.99|0
1597849800000|2020-08-19 15:10:00|17814.83|17814.83|17816.82|17816.82|17822.12|17822.12|17813.13|17813.13|0
1597850100000|2020-08-19 15:15:00|17817.22|17817.22|17812.65|17812.65|17825.44|17825.44|17810.23|17810.23|0
1597850400000|2020-08-19 15:20:00|17812.93|17812.93|17814.9|17814.9|17814.9|17814.9|17803.34|17803.34|0
1597850700000|2020-08-19 15:25:00|17820.55|17820.55|17857.78|17857.78|17857.78|17857.78|17820.55|17820.55|0
1597907700000|2020-08-20 07:15:00|17581.12|17581.12|17611.7|17611.7|17611.7|17611.7|17576.23|17576.23|0
1597908000000|2020-08-20 07:20:00|17606.05|17606.05|17652.24|17652.24|17652.24|17652.24|17602.04|17602.04|0
1597908300000|2020-08-20 07:25:00|17653.15|17653.15|17655.16|17655.16|17666.51|17666.51|17649.87|17649.87|0
1597908600000|2020-08-20 07:30:00|17655.97|17655.97|17679.43|17679.43|17685.98|17685.98|17655.97|17655.97|0
1597908900000|2020-08-20 07:35:00|17682.26|17682.26|17710.66|17710.66|17720.83|17720.83|17681.48|17681.48|0
1597909200000|2020-08-20 07:40:00|17711.59|17711.59|17709.31|17709.31|17721.38|17721.38|17695.43|17695.43|0
1597909500000|2020-08-20 07:45:00|17710.12|17710.12|17709.29|17709.29|17722.47|17722.47|17704.57|17704.57|0
1597909800000|2020-08-20 07:50:00|17708.89|17708.89|17722.87|17722.87|17722.87|17722.87|17696.68|17696.68|0
1597910100000|2020-08-20 07:55:00|17725.69|17725.69|17723.21|17723.21|17732.5|17732.5|17717.54|17717.54|0
1597910400000|2020-08-20 08:00:00|17720.39|17720.39|17735.62|17735.62|17735.62|17735.62|17719.51|17719.51|0
1597910700000|2020-08-20 08:05:00|17729.97|17729.97|17725.31|17725.31|17729.97|17729.97|17717.77|17717.77|0
1597911000000|2020-08-20 08:10:00|17724.78|17724.78|17717.24|17717.24|17724.78|17724.78|17715.59|17715.59|0
1597911300000|2020-08-20 08:15:00|17714.42|17714.42|17702.81|17702.81|17716.59|17716.59|17697.71|17697.71|0
1597911600000|2020-08-20 08:20:00|17701.45|17701.45|17643.69|17643.69|17701.45|17701.45|17643.69|17643.69|0
1597911900000|2020-08-20 08:25:00|17644.1|17644.1|17627.96|17627.96|17644.1|17644.1|17609.89|17609.89|0
1597912200000|2020-08-20 08:30:00|17625.14|17625.14|17628.16|17628.16|17644.5|17644.5|17617.46|17617.46|0
1597912500000|2020-08-20 08:35:00|17628.68|17628.68|17653.44|17653.44|17662.58|17662.58|17627.83|17627.83|0
1597912800000|2020-08-20 08:40:00|17652.62|17652.62|17641.78|17641.78|17652.82|17652.82|17638.57|17638.57|0
1597913100000|2020-08-20 08:45:00|17641.37|17641.37|17617.27|17617.27|17641.47|17641.47|17616.32|17616.32|0
1597913400000|2020-08-20 08:50:00|17617.53|17617.53|17611.56|17611.56|17620.21|17620.21|17606.79|17606.79|0
1597913700000|2020-08-20 08:55:00|17611.67|17611.67|17630.83|17630.83|17633.42|17633.42|17609.82|17609.82|0
1597914000000|2020-08-20 09:00:00|17630.12|17630.12|17628.85|17628.85|17638.06|17638.06|17627.27|17627.27|0
1597914300000|2020-08-20 09:05:00|17629.58|17629.58|17635.28|17635.28|17635.28|17635.28|17628.72|17628.72|0
1597914600000|2020-08-20 09:10:00|17635.99|17635.99|17640.87|17640.87|17651.33|17651.33|17635.9|17635.9|0
1597914900000|2020-08-20 09:15:00|17640.98|17640.98|17630.05|17630.05|17641.08|17641.08|17624.1|17624.1|0
1597915200000|2020-08-20 09:20:00|17630.31|17630.31|17631.63|17631.63|17634.63|17634.63|17625.4|17625.4|0
1597915500000|2020-08-20 09:25:00|17632.34|17632.34|17640.49|17640.49|17643.82|17643.82|17632.34|17632.34|0
1597915800000|2020-08-20 09:30:00|17640.75|17640.75|17655.11|17655.11|17655.86|17655.86|17640.75|17640.75|0
1597916100000|2020-08-20 09:35:00|17656.01|17656.01|17637.11|17637.11|17656.01|17656.01|17635.57|17635.57|0
1597916400000|2020-08-20 09:40:00|17638.53|17638.53|17629.78|17629.78|17641.9|17641.9|17629.78|17629.78|0
1597916700000|2020-08-20 09:45:00|17630.49|17630.49|17639.47|17639.47|17639.47|17639.47|17628.94|17628.94|0
1597917000000|2020-08-20 09:50:00|17640.99|17640.99|17635.47|17635.47|17649.96|17649.96|17632.74|17632.74|0
1597917300000|2020-08-20 09:55:00|17634.66|17634.66|17630.53|17630.53|17643.63|17643.63|17629.82|17629.82|0
1597917600000|2020-08-20 10:00:00|17630.76|17630.76|17631.65|17631.65|17633.48|17633.48|17626.03|17626.03|0
1597917900000|2020-08-20 10:05:00|17632.05|17632.05|17632.22|17632.22|17632.22|17632.22|17625.13|17625.13|0
1597918200000|2020-08-20 10:10:00|17632.49|17632.49|17638.69|17638.69|17639.09|17639.09|17631.07|17631.07|0
1597918500000|2020-08-20 10:15:00|17639.09|17639.09|17650.98|17650.98|17656.2|17656.2|17639.09|17639.09|0
1597918800000|2020-08-20 10:20:00|17651.25|17651.25|17655.26|17655.26|17656.45|17656.45|17649.33|17649.33|0
1597919100000|2020-08-20 10:25:00|17655.67|17655.67|17651.89|17651.89|17655.67|17655.67|17649.88|17649.88|0
1597919400000|2020-08-20 10:30:00|17652.16|17652.16|17651.34|17651.34|17657.39|17657.39|17647.31|17647.31|0
1597919700000|2020-08-20 10:35:00|17650.63|17650.63|17650.88|17650.88|17654.74|17654.74|17647.77|17647.77|0
1597920000000|2020-08-20 10:40:00|17651.4|17651.4|17647.58|17647.58|17651.86|17651.86|17647.58|17647.58|0
1597920300000|2020-08-20 10:45:00|17647.32|17647.32|17651.4|17651.4|17651.81|17651.81|17645.54|17645.54|0
1597920600000|2020-08-20 10:50:00|17650.59|17650.59|17663.98|17663.98|17664.66|17664.66|17648.85|17648.85|0
1597920900000|2020-08-20 10:55:00|17664.69|17664.69|17663.04|17663.04|17669.48|17669.48|17662.38|17662.38|0
1597921200000|2020-08-20 11:00:00|17662.43|17662.43|17652.18|17652.18|17677.03|17677.03|17652.18|17652.18|0
1597921500000|2020-08-20 11:05:00|17651.66|17651.66|17640.51|17640.51|17653.95|17653.95|17640.51|17640.51|0
1597921800000|2020-08-20 11:10:00|17640.23|17640.23|17640.31|17640.31|17640.31|17640.31|17634.63|17634.63|0
1597922100000|2020-08-20 11:15:00|17641.73|17641.73|17635.94|17635.94|17642.44|17642.44|17634.12|17634.12|0
1597922400000|2020-08-20 11:20:00|17636.47|17636.47|17621.04|17621.04|17637.36|17637.36|17621.04|17621.04|0
1597922700000|2020-08-20 11:25:00|17620.88|17620.88|17620.63|17620.63|17621.28|17621.28|17610.59|17610.59|0
1597923000000|2020-08-20 11:30:00|17621.15|17621.15|17617.9|17617.9|17624.21|17624.21|17615.06|17615.06|0
1597923300000|2020-08-20 11:35:00|17619.02|17619.02|17617.59|17617.59|17628.65|17628.65|17615.06|17615.06|0
1597923600000|2020-08-20 11:40:00|17618.05|17618.05|17622.25|17622.25|17623.37|17623.37|17615.64|17615.64|0
1597923900000|2020-08-20 11:45:00|17621.8|17621.8|17620.74|17620.74|17631.83|17631.83|17620.74|17620.74|0
1597924200000|2020-08-20 11:50:00|17620.48|17620.48|17604.92|17604.92|17620.48|17620.48|17602|17602|0
1597924500000|2020-08-20 11:55:00|17606.09|17606.09|17601.13|17601.13|17606.37|17606.37|17599.4|17599.4|0
1597924800000|2020-08-20 12:00:00|17601.39|17601.39|17603.17|17603.17|17606.84|17606.84|17601.39|17601.39|0
1597925100000|2020-08-20 12:05:00|17602.91|17602.91|17591.76|17591.76|17604.83|17604.83|17586.97|17586.97|0
1597925400000|2020-08-20 12:10:00|17592.02|17592.02|17581.42|17581.42|17593.66|17593.66|17581.42|17581.42|0
1597925700000|2020-08-20 12:15:00|17580.96|17580.96|17575.39|17575.39|17581.52|17581.52|17575.19|17575.19|0
1597926000000|2020-08-20 12:20:00|17578.21|17578.21|17591.86|17591.86|17591.86|17591.86|17577.17|17577.17|0
1597926300000|2020-08-20 12:25:00|17591.46|17591.46|17597.53|17597.53|17597.53|17597.53|17590.74|17590.74|0
1597926600000|2020-08-20 12:30:00|17596.81|17596.81|17584.5|17584.5|17596.81|17596.81|17584.5|17584.5|0
1597926900000|2020-08-20 12:35:00|17584.76|17584.76|17594.48|17594.48|17595.73|17595.73|17584.36|17584.36|0
1597927200000|2020-08-20 12:40:00|17594.07|17594.07|17591.64|17591.64|17595.51|17595.51|17590.12|17590.12|0
1597927500000|2020-08-20 12:45:00|17592.05|17592.05|17602.15|17602.15|17602.83|17602.83|17592.05|17592.05|0
1597927800000|2020-08-20 12:50:00|17604.98|17604.98|17597.26|17597.26|17604.98|17604.98|17596.7|17596.7|0
1597928100000|2020-08-20 12:55:00|17596.81|17596.81|17608.19|17608.19|17608.19|17608.19|17591.76|17591.76|0
1597928400000|2020-08-20 13:00:00|17608.64|17608.64|17611.15|17611.15|17613.06|17613.06|17601.95|17601.95|0
1597928700000|2020-08-20 13:05:00|17610.6|17610.6|17606.83|17606.83|17611|17611|17603.87|17603.87|0
1597929000000|2020-08-20 13:10:00|17607.06|17607.06|17599.6|17599.6|17607.06|17607.06|17597.19|17597.19|0
1597929300000|2020-08-20 13:15:00|17598.89|17598.89|17589.04|17589.04|17601.06|17601.06|17589.04|17589.04|0
1597929600000|2020-08-20 13:20:00|17589.32|17589.32|17591.44|17591.44|17594.06|17594.06|17588.71|17588.71|0
1597929900000|2020-08-20 13:25:00|17591.17|17591.17|17591.57|17591.57|17593.99|17593.99|17581.7|17581.7|0
1597930200000|2020-08-20 13:30:00|17590.86|17590.86|17581.36|17581.36|17597.28|17597.28|17577.09|17577.09|0
1597930500000|2020-08-20 13:35:00|17584.18|17584.18|17596.16|17596.16|17601.43|17601.43|17584.18|17584.18|0
1597930800000|2020-08-20 13:40:00|17595.19|17595.19|17572.21|17572.21|17595.72|17595.72|17565.76|17565.76|0
1597931100000|2020-08-20 13:45:00|17572.31|17572.31|17584.41|17584.41|17587.29|17587.29|17571.6|17571.6|0
1597931400000|2020-08-20 13:50:00|17581.58|17581.58|17589.11|17589.11|17589.11|17589.11|17579.93|17579.93|0
1597931700000|2020-08-20 13:55:00|17589.82|17589.82|17598.51|17598.51|17602.22|17602.22|17587.15|17587.15|0
1597932000000|2020-08-20 14:00:00|17599.18|17599.18|17593.18|17593.18|17618.91|17618.91|17593.18|17593.18|0
1597932300000|2020-08-20 14:05:00|17592.95|17592.95|17577.24|17577.24|17596.31|17596.31|17571.56|17571.56|0
1597932600000|2020-08-20 14:10:00|17577.51|17577.51|17577.38|17577.38|17578.15|17578.15|17562.26|17562.26|0
1597932900000|2020-08-20 14:15:00|17580.2|17580.2|17589.28|17589.28|17592.25|17592.25|17579.86|17579.86|0
1597933200000|2020-08-20 14:20:00|17589.56|17589.56|17593.75|17593.75|17593.75|17593.75|17582.69|17582.69|0
1597933500000|2020-08-20 14:25:00|17594.29|17594.29|17603.86|17603.86|17605.82|17605.82|17594.29|17594.29|0
1597933800000|2020-08-20 14:30:00|17604.97|17604.97|17623.39|17623.39|17623.87|17623.87|17604.97|17604.97|0
1597934100000|2020-08-20 14:35:00|17623.66|17623.66|17609.28|17609.28|17632.47|17632.47|17604.8|17604.8|0
1597934400000|2020-08-20 14:40:00|17612.1|17612.1|17599.31|17599.31|17612.36|17612.36|17593.4|17593.4|0
1597934700000|2020-08-20 14:45:00|17598.9|17598.9|17600.69|17600.69|17600.69|17600.69|17592.02|17592.02|0
1597935000000|2020-08-20 14:50:00|17601.6|17601.6|17604.47|17604.47|17611.2|17611.2|17601.6|17601.6|0
1597935300000|2020-08-20 14:55:00|17604.21|17604.21|17593.08|17593.08|17604.21|17604.21|17590.23|17590.23|0
1597935600000|2020-08-20 15:00:00|17592.37|17592.37|17599.95|17599.95|17600.58|17600.58|17585.4|17585.4|0
1597935900000|2020-08-20 15:05:00|17600.22|17600.22|17595.81|17595.81|17600.37|17600.37|17591.41|17591.41|0
1597936200000|2020-08-20 15:10:00|17598.64|17598.64|17594.5|17594.5|17604.74|17604.74|17594.5|17594.5|0
1597936500000|2020-08-20 15:15:00|17591.67|17591.67|17592.7|17592.7|17599.04|17599.04|17591.41|17591.41|0
1597936800000|2020-08-20 15:20:00|17592.24|17592.24|17597.44|17597.44|17599.3|17599.3|17592.14|17592.14|0
1597937100000|2020-08-20 15:25:00|17600.26|17600.26|17610.52|17610.52|17610.52|17610.52|17600.14|17600.14|0
1597994100000|2020-08-21 07:15:00|17562.45|17562.45|17544.91|17544.91|17562.45|17562.45|17510.32|17510.32|0
1597994400000|2020-08-21 07:20:00|17544.1|17544.1|17539.81|17539.81|17548.22|17548.22|17525.81|17525.81|0
1597994700000|2020-08-21 07:25:00|17536.97|17536.97|17531.95|17531.95|17542.76|17542.76|17524.53|17524.53|0
1597995000000|2020-08-21 07:30:00|17534.79|17534.79|17554.24|17554.24|17579.55|17579.55|17534.17|17534.17|0
1597995300000|2020-08-21 07:35:00|17554.01|17554.01|17569.36|17569.36|17574.31|17574.31|17552.75|17552.75|0
1597995600000|2020-08-21 07:40:00|17570.07|17570.07|17573.39|17573.39|17575.69|17575.69|17558.92|17558.92|0
1597995900000|2020-08-21 07:45:00|17573.13|17573.13|17566.48|17566.48|17585.9|17585.9|17566.2|17566.2|0
1597996200000|2020-08-21 07:50:00|17565.37|17565.37|17581.42|17581.42|17593.25|17593.25|17565.37|17565.37|0
1597996500000|2020-08-21 07:55:00|17580.59|17580.59|17592.54|17592.54|17597.87|17597.87|17580.59|17580.59|0
1597996800000|2020-08-21 08:00:00|17592.13|17592.13|17563.58|17563.58|17592.13|17592.13|17556.49|17556.49|0
1597997100000|2020-08-21 08:05:00|17562.72|17562.72|17566.13|17566.13|17571.84|17571.84|17562.72|17562.72|0
1597997400000|2020-08-21 08:10:00|17565.31|17565.31|17555.09|17555.09|17570.64|17570.64|17540.43|17540.43|0
1597997700000|2020-08-21 08:15:00|17555.37|17555.37|17568.16|17568.16|17593.68|17593.68|17555.37|17555.37|0
1597998000000|2020-08-21 08:20:00|17567.61|17567.61|17565.08|17565.08|17573.26|17573.26|17561.4|17561.4|0
1597998300000|2020-08-21 08:25:00|17564.37|17564.37|17565.76|17565.76|17571.03|17571.03|17561.77|17561.77|0
1597998600000|2020-08-21 08:30:00|17566.21|17566.21|17574.11|17574.11|17574.73|17574.73|17557.44|17557.44|0
1597998900000|2020-08-21 08:35:00|17573.85|17573.85|17574.52|17574.52|17577.04|17577.04|17569.54|17569.54|0
1597999200000|2020-08-21 08:40:00|17574.78|17574.78|17576.8|17576.8|17582.17|17582.17|17574.17|17574.17|0
1597999500000|2020-08-21 08:45:00|17574.57|17574.57|17574.83|17574.83|17582.2|17582.2|17569.18|17569.18|0
1597999800000|2020-08-21 08:50:00|17577.66|17577.66|17549.43|17549.43|17580.48|17580.48|17542.61|17542.61|0
1598000100000|2020-08-21 08:55:00|17549.17|17549.17|17560.4|17560.4|17563.82|17563.82|17543.81|17543.81|0
1598000400000|2020-08-21 09:00:00|17560.14|17560.14|17556.22|17556.22|17560.14|17560.14|17546.77|17546.77|0
1598000700000|2020-08-21 09:05:00|17557.03|17557.03|17550.98|17550.98|17568.48|17568.48|17550.98|17550.98|0
1598001000000|2020-08-21 09:10:00|17550.7|17550.7|17548.63|17548.63|17550.76|17550.76|17548.63|17548.63|0
1598001300000|2020-08-21 09:15:00|17571.23|17571.23|17572.3|17572.3|17573.81|17573.81|17557.1|17557.1|0
1598001600000|2020-08-21 09:20:00|17571.74|17571.74|17578.46|17578.46|17581.57|17581.57|17571.74|17571.74|0
1598001900000|2020-08-21 09:25:00|17578.06|17578.06|17602.95|17602.95|17609.31|17609.31|17578.06|17578.06|0
1598002200000|2020-08-21 09:30:00|17605.77|17605.77|17606.03|17606.03|17616.38|17616.38|17605.54|17605.54|0
1598002500000|2020-08-21 09:35:00|17606.56|17606.56|17596.39|17596.39|17607.14|17607.14|17596.39|17596.39|0
1598002800000|2020-08-21 09:40:00|17596.6|17596.6|17597.42|17597.42|17607.86|17607.86|17594.6|17594.6|0
1598003100000|2020-08-21 09:45:00|17597.63|17597.63|17637.74|17637.74|17637.74|17637.74|17597.27|17597.27|0
1598003400000|2020-08-21 09:50:00|17634.91|17634.91|17594.32|17594.32|17637.74|17637.74|17594.32|17594.32|0
1598003700000|2020-08-21 09:55:00|17597.15|17597.15|17591.05|17591.05|17599.97|17599.97|17587.76|17587.76|0
1598004000000|2020-08-21 10:00:00|17588.23|17588.23|17592.37|17592.37|17592.37|17592.37|17581.11|17581.11|0
1598004300000|2020-08-21 10:05:00|17591.92|17591.92|17609.97|17609.97|17609.97|17609.97|17591.11|17591.11|0
1598004600000|2020-08-21 10:10:00|17609.69|17609.69|17596.18|17596.18|17613.18|17613.18|17595.72|17595.72|0
1598004900000|2020-08-21 10:15:00|17594.31|17594.31|17577.81|17577.81|17594.31|17594.31|17577.43|17577.43|0
1598005200000|2020-08-21 10:20:00|17580.64|17580.64|17574.89|17574.89|17581.76|17581.76|17571.06|17571.06|0
1598005500000|2020-08-21 10:25:00|17574.63|17574.63|17581.2|17581.2|17581.2|17581.2|17572.49|17572.49|0
1598005800000|2020-08-21 10:30:00|17581.76|17581.76|17579.95|17579.95|17587.16|17587.16|17576.67|17576.67|0
1598006100000|2020-08-21 10:35:00|17580.05|17580.05|17572.73|17572.73|17581.92|17581.92|17572.28|17572.28|0
1598006400000|2020-08-21 10:40:00|17572.47|17572.47|17569.74|17569.74|17578.43|17578.43|17567.32|17567.32|0
1598006700000|2020-08-21 10:45:00|17569.29|17569.29|17557.03|17557.03|17571.24|17571.24|17555.41|17555.41|0
1598007000000|2020-08-21 10:50:00|17557.26|17557.26|17545.1|17545.1|17559.95|17559.95|17544.85|17544.85|0
1598007300000|2020-08-21 10:55:00|17544.38|17544.38|17549.34|17549.34|17549.85|17549.85|17538.41|17538.41|0
1598007600000|2020-08-21 11:00:00|17552.19|17552.19|17541.41|17541.41|17557.96|17557.96|17537.26|17537.26|0
1598007900000|2020-08-21 11:05:00|17532.94|17532.94|17527.38|17527.38|17532.94|17532.94|17525.15|17525.15|0
1598008200000|2020-08-21 11:10:00|17528.19|17528.19|17540|17540|17544.12|17544.12|17525.88|17525.88|0
1598008500000|2020-08-21 11:15:00|17539.55|17539.55|17535.79|17535.79|17540.4|17540.4|17528.27|17528.27|0
1598008800000|2020-08-21 11:20:00|17535.38|17535.38|17537.86|17537.86|17538.99|17538.99|17530.02|17530.02|0
1598009100000|2020-08-21 11:25:00|17537.15|17537.15|17531.92|17531.92|17537.27|17537.27|17527.87|17527.87|0
1598009400000|2020-08-21 11:30:00|17532.71|17532.71|17538.01|17538.01|17552.83|17552.83|17532.19|17532.19|0
1598009700000|2020-08-21 11:35:00|17537.1|17537.1|17532.37|17532.37|17537.1|17537.1|17531.45|17531.45|0
1598010000000|2020-08-21 11:40:00|17533.18|17533.18|17537.78|17537.78|17538.04|17538.04|17533.18|17533.18|0
1598010300000|2020-08-21 11:45:00|17537.52|17537.52|17495.19|17495.19|17537.97|17537.97|17494.29|17494.29|0
1598010600000|2020-08-21 11:50:00|17495.47|17495.47|17518.91|17518.91|17518.91|17518.91|17491.52|17491.52|0
1598010900000|2020-08-21 11:55:00|17521.74|17521.74|17517.76|17517.76|17523.75|17523.75|17517.7|17517.7|0
1598011200000|2020-08-21 12:00:00|17516.85|17516.85|17449.1|17449.1|17516.85|17516.85|17449.1|17449.1|0
1598011500000|2020-08-21 12:05:00|17448.82|17448.82|17435.9|17435.9|17452.86|17452.86|17435.9|17435.9|0
1598011800000|2020-08-21 12:10:00|17434.99|17434.99|17411.86|17411.86|17441.53|17441.53|17407.62|17407.62|0
1598012100000|2020-08-21 12:15:00|17411.62|17411.62|17416.69|17416.69|17418.54|17418.54|17409.21|17409.21|0
1598012400000|2020-08-21 12:20:00|17417.15|17417.15|17402.16|17402.16|17417.15|17417.15|17388.19|17388.19|0
1598012700000|2020-08-21 12:25:00|17402.39|17402.39|17413.35|17413.35|17414.04|17414.04|17395.79|17395.79|0
1598013000000|2020-08-21 12:30:00|17412.45|17412.45|17407.52|17407.52|17416.02|17416.02|17406.88|17406.88|0
1598013300000|2020-08-21 12:35:00|17405.39|17405.39|17384.38|17384.38|17405.39|17405.39|17384.38|17384.38|0
1598013600000|2020-08-21 12:40:00|17390.03|17390.03|17377.85|17377.85|17392.86|17392.86|17377.59|17377.59|0
1598013900000|2020-08-21 12:45:00|17380.67|17380.67|17386.75|17386.75|17386.86|17386.86|17378.24|17378.24|0
1598014200000|2020-08-21 12:50:00|17386.2|17386.2|17364.81|17364.81|17392|17392|17364.73|17364.73|0
1598014500000|2020-08-21 12:55:00|17364.1|17364.1|17354.75|17354.75|17364.1|17364.1|17351.24|17351.24|0
1598014800000|2020-08-21 13:00:00|17354.99|17354.99|17331.97|17331.97|17357.26|17357.26|17331.97|17331.97|0
1598015100000|2020-08-21 13:05:00|17331.56|17331.56|17353.92|17353.92|17353.92|17353.92|17331.56|17331.56|0
1598015400000|2020-08-21 13:10:00|17354.32|17354.32|17399.19|17399.19|17399.19|17399.19|17354.32|17354.32|0
1598015700000|2020-08-21 13:15:00|17397.76|17397.76|17402.66|17402.66|17406.91|17406.91|17397.06|17397.06|0
1598016000000|2020-08-21 13:20:00|17404.08|17404.08|17402.5|17402.5|17408.94|17408.94|17398.75|17398.75|0
1598016300000|2020-08-21 13:25:00|17402.61|17402.61|17409.96|17409.96|17413.33|17413.33|17395.97|17395.97|0
1598016600000|2020-08-21 13:30:00|17410.48|17410.48|17419.71|17419.71|17419.97|17419.97|17409.77|17409.77|0
1598016900000|2020-08-21 13:35:00|17411.23|17411.23|17451.41|17451.41|17452.89|17452.89|17410.69|17410.69|0
1598017200000|2020-08-21 13:40:00|17452.83|17452.83|17452.65|17452.65|17466.93|17466.93|17441.81|17441.81|0
1598017500000|2020-08-21 13:45:00|17455.57|17455.57|17473.76|17473.76|17473.76|17473.76|17455.57|17455.57|0
1598017800000|2020-08-21 13:50:00|17476.59|17476.59|17492.92|17492.92|17495.74|17495.74|17469.44|17469.44|0
1598018100000|2020-08-21 13:55:00|17492.64|17492.64|17500.79|17500.79|17500.79|17500.79|17484.25|17484.25|0
1598018400000|2020-08-21 14:00:00|17501.57|17501.57|17497.39|17497.39|17507.53|17507.53|17497.39|17497.39|0
1598018700000|2020-08-21 14:05:00|17497.67|17497.67|17505.81|17505.81|17506.36|17506.36|17486.72|17486.72|0
1598019000000|2020-08-21 14:10:00|17506.27|17506.27|17497.9|17497.9|17506.27|17506.27|17492.36|17492.36|0
1598019300000|2020-08-21 14:15:00|17496.68|17496.68|17495.24|17495.24|17498.36|17498.36|17487.12|17487.12|0
1598019600000|2020-08-21 14:20:00|17494.11|17494.11|17499.13|17499.13|17499.13|17499.13|17485.97|17485.97|0
1598019900000|2020-08-21 14:25:00|17498.87|17498.87|17537.33|17537.33|17538.68|17538.68|17496.32|17496.32|0
1598020200000|2020-08-21 14:30:00|17538.04|17538.04|17562.4|17562.4|17562.92|17562.92|17538.04|17538.04|0
1598020500000|2020-08-21 14:35:00|17561.94|17561.94|17552.1|17552.1|17563.1|17563.1|17552.1|17552.1|0
1598020800000|2020-08-21 14:40:00|17554.92|17554.92|17562.18|17562.18|17563.48|17563.48|17552.69|17552.69|0
1598021100000|2020-08-21 14:45:00|17562.89|17562.89|17573.8|17573.8|17573.8|17573.8|17562.1|17562.1|0
1598021400000|2020-08-21 14:50:00|17574.07|17574.07|17576.15|17576.15|17589.36|17589.36|17574.07|17574.07|0
1598021700000|2020-08-21 14:55:00|17576.56|17576.56|17558.54|17558.54|17589.9|17589.9|17558.54|17558.54|0
1598022000000|2020-08-21 15:00:00|17555.71|17555.71|17556|17556|17556|17556|17538.5|17538.5|0
1598022300000|2020-08-21 15:05:00|17556.71|17556.71|17565.43|17565.43|17571.81|17571.81|17555.86|17555.86|0
1598022600000|2020-08-21 15:10:00|17562.59|17562.59|17559.61|17559.61|17571.61|17571.61|17555.03|17555.03|0
1598022900000|2020-08-21 15:15:00|17559.35|17559.35|17565.89|17565.89|17574.62|17574.62|17554.32|17554.32|0
1598023200000|2020-08-21 15:20:00|17568.02|17568.02|17582.65|17582.65|17583.97|17583.97|17568.02|17568.02|0
1598023500000|2020-08-21 15:25:00|17585.48|17585.48|17549.86|17549.86|17593.17|17593.17|17549.86|17549.86|0
1598253300000|2020-08-24 07:15:00|17779.19|17779.19|17765.19|17765.19|17806.95|17806.95|17763.35|17763.35|0
1598253600000|2020-08-24 07:20:00|17764.58|17764.58|17772.87|17772.87|17776.43|17776.43|17743.4|17743.4|0
1598253900000|2020-08-24 07:25:00|17772.61|17772.61|17773.38|17773.38|17783.57|17783.57|17767.01|17767.01|0
1598254200000|2020-08-24 07:30:00|17773.83|17773.83|17790.27|17790.27|17806.09|17806.09|17773.83|17773.83|0
1598254500000|2020-08-24 07:35:00|17791.43|17791.43|17778.17|17778.17|17819.17|17819.17|17778.17|17778.17|0
1598254800000|2020-08-24 07:40:00|17777.36|17777.36|17761.94|17761.94|17777.36|17777.36|17761.49|17761.49|0
1598255100000|2020-08-24 07:45:00|17762.65|17762.65|17744.84|17744.84|17773.77|17773.77|17744.84|17744.84|0
1598255400000|2020-08-24 07:50:00|17743.85|17743.85|17743.1|17743.1|17746.8|17746.8|17730.07|17730.07|0
1598255700000|2020-08-24 07:55:00|17744.41|17744.41|17718.98|17718.98|17744.41|17744.41|17718.98|17718.98|0
1598256000000|2020-08-24 08:00:00|17719.43|17719.43|17712.18|17712.18|17731.78|17731.78|17710.58|17710.58|0
1598256300000|2020-08-24 08:05:00|17710.82|17710.82|17720.33|17720.33|17722.7|17722.7|17706.34|17706.34|0
1598256600000|2020-08-24 08:10:00|17720.78|17720.78|17739.26|17739.26|17739.97|17739.97|17713.33|17713.33|0
1598256900000|2020-08-24 08:15:00|17739.97|17739.97|17744.95|17744.95|17751.09|17751.09|17739.97|17739.97|0
1598257200000|2020-08-24 08:20:00|17745.5|17745.5|17754.95|17754.95|17761.14|17761.14|17741.59|17741.59|0
1598257500000|2020-08-24 08:25:00|17754.68|17754.68|17737.63|17737.63|17755.22|17755.22|17736.95|17736.95|0
1598257800000|2020-08-24 08:30:00|17738.34|17738.34|17740.57|17740.57|17746.27|17746.27|17738.34|17738.34|0
1598258100000|2020-08-24 08:35:00|17741.02|17741.02|17759.64|17759.64|17763.51|17763.51|17741.02|17741.02|0
1598258400000|2020-08-24 08:40:00|17760.1|17760.1|17768.51|17768.51|17778.88|17778.88|17760.1|17760.1|0
1598258700000|2020-08-24 08:45:00|17765.69|17765.69|17783.88|17783.88|17786.08|17786.08|17765.69|17765.69|0
1598259000000|2020-08-24 08:50:00|17786.7|17786.7|17785.29|17785.29|17792.82|17792.82|17782.95|17782.95|0
1598259300000|2020-08-24 08:55:00|17784.88|17784.88|17794.81|17794.81|17794.81|17794.81|17779.83|17779.83|0
1598259600000|2020-08-24 09:00:00|17794.57|17794.57|17795.95|17795.95|17800.79|17800.79|17791.7|17791.7|0
1598259900000|2020-08-24 09:05:00|17798.78|17798.78|17796.65|17796.65|17805.53|17805.53|17796.65|17796.65|0
1598260200000|2020-08-24 09:10:00|17795.86|17795.86|17800.82|17800.82|17806.73|17806.73|17795.86|17795.86|0
1598260500000|2020-08-24 09:15:00|17801.23|17801.23|17786.97|17786.97|17801.23|17801.23|17786.97|17786.97|0
1598260800000|2020-08-24 09:20:00|17787.24|17787.24|17802.63|17802.63|17802.63|17802.63|17781.13|17781.13|0
1598261100000|2020-08-24 09:25:00|17801.2|17801.2|17782.29|17782.29|17801.47|17801.47|17780.04|17780.04|0
1598261400000|2020-08-24 09:30:00|17782.56|17782.56|17801.47|17801.47|17805.99|17805.99|17781.85|17781.85|0
1598261700000|2020-08-24 09:35:00|17800.56|17800.56|17807.13|17807.13|17807.13|17807.13|17799.17|17799.17|0
1598262000000|2020-08-24 09:40:00|17806.61|17806.61|17810.65|17810.65|17810.65|17810.65|17801.73|17801.73|0
1598262300000|2020-08-24 09:45:00|17811.18|17811.18|17811.47|17811.47|17813.4|17813.4|17807.77|17807.77|0
1598262600000|2020-08-24 09:50:00|17810.94|17810.94|17784.14|17784.14|17810.94|17810.94|17780.2|17780.2|0
1598262900000|2020-08-24 09:55:00|17786.96|17786.96|17789.09|17789.09|17793.6|17793.6|17783.51|17783.51|0
1598263200000|2020-08-24 10:00:00|17791.92|17791.92|17790.53|17790.53|17791.92|17791.92|17785.66|17785.66|0
1598263500000|2020-08-24 10:05:00|17790.77|17790.77|17800.78|17800.78|17800.78|17800.78|17784.87|17784.87|0
1598263800000|2020-08-24 10:10:00|17801.04|17801.04|17793.14|17793.14|17802.05|17802.05|17792.43|17792.43|0
1598264100000|2020-08-24 10:15:00|17798.79|17798.79|17796.41|17796.41|17800.53|17800.53|17796.41|17796.41|0
1598264400000|2020-08-24 10:20:00|17796.86|17796.86|17792.67|17792.67|17796.86|17796.86|17790.5|17790.5|0
1598264700000|2020-08-24 10:25:00|17792.73|17792.73|17798.19|17798.19|17798.9|17798.9|17791.88|17791.88|0
1598265000000|2020-08-24 10:30:00|17797.48|17797.48|17802.13|17802.13|17808.04|17808.04|17797.48|17797.48|0
1598265300000|2020-08-24 10:35:00|17799.31|17799.31|17804.83|17804.83|17805.24|17805.24|17799.31|17799.31|0
1598265600000|2020-08-24 10:40:00|17804.43|17804.43|17809.55|17809.55|17812.02|17812.02|17804.43|17804.43|0
1598265900000|2020-08-24 10:45:00|17809.78|17809.78|17815.95|17815.95|17822.6|17822.6|17809.78|17809.78|0
1598266200000|2020-08-24 10:50:00|17816.5|17816.5|17816.68|17816.68|17822.22|17822.22|17816.5|17816.5|0
1598266500000|2020-08-24 10:55:00|17816.4|17816.4|17811.89|17811.89|17816.4|17816.4|17809.13|17809.13|0
1598266800000|2020-08-24 11:00:00|17823.19|17823.19|17805.16|17805.16|17823.19|17823.19|17799.5|17799.5|0
1598267100000|2020-08-24 11:05:00|17806.78|17806.78|17803.12|17803.12|17807.49|17807.49|17803.12|17803.12|0
1598267400000|2020-08-24 11:10:00|17802.31|17802.31|17810.04|17810.04|17811.25|17811.25|17801.4|17801.4|0
1598267700000|2020-08-24 11:15:00|17809.59|17809.59|17794.72|17794.72|17814.17|17814.17|17794.72|17794.72|0
1598268000000|2020-08-24 11:20:00|17794.46|17794.46|17801.78|17801.78|17805.63|17805.63|17794.46|17794.46|0
1598268300000|2020-08-24 11:25:00|17804.6|17804.6|17810.04|17810.04|17815.11|17815.11|17804.6|17804.6|0
1598268600000|2020-08-24 11:30:00|17810.31|17810.31|17820.41|17820.41|17820.41|17820.41|17809.76|17809.76|0
1598268900000|2020-08-24 11:35:00|17820.86|17820.86|17817.09|17817.09|17820.86|17820.86|17814.75|17814.75|0
1598269200000|2020-08-24 11:40:00|17817.3|17817.3|17805.96|17805.96|17817.49|17817.49|17805.96|17805.96|0
1598269500000|2020-08-24 11:45:00|17805.55|17805.55|17795.46|17795.46|17805.55|17805.55|17794.75|17794.75|0
1598269800000|2020-08-24 11:50:00|17795.73|17795.73|17793.96|17793.96|17797.59|17797.59|17792.37|17792.37|0
1598270100000|2020-08-24 11:55:00|17794.37|17794.37|17801.23|17801.23|17809.3|17809.3|17790.87|17790.87|0
1598270400000|2020-08-24 12:00:00|17800.52|17800.52|17797.41|17797.41|17806.1|17806.1|17794.18|17794.18|0
1598270700000|2020-08-24 12:05:00|17800.23|17800.23|17795.03|17795.03|17800.94|17800.94|17793.83|17793.83|0
1598271000000|2020-08-24 12:10:00|17795.94|17795.94|17801.66|17801.66|17801.86|17801.86|17795.48|17795.48|0
1598271300000|2020-08-24 12:15:00|17801.76|17801.76|17791.95|17791.95|17802.45|17802.45|17786.07|17786.07|0
1598271600000|2020-08-24 12:20:00|17791.84|17791.84|17798.64|17798.64|17801.02|17801.02|17791.84|17791.84|0
1598271900000|2020-08-24 12:25:00|17798.23|17798.23|17794.9|17794.9|17798.23|17798.23|17791.73|17791.73|0
1598272200000|2020-08-24 12:30:00|17794.09|17794.09|17794.25|17794.25|17799.29|17799.29|17791.97|17791.97|0
1598272500000|2020-08-24 12:35:00|17793.69|17793.69|17788.09|17788.09|17795.18|17795.18|17786.7|17786.7|0
1598272800000|2020-08-24 12:40:00|17787.59|17787.59|17800.4|17800.4|17801.08|17801.08|17787.13|17787.13|0
1598273100000|2020-08-24 12:45:00|17800.23|17800.23|17807.35|17807.35|17807.35|17807.35|17797.06|17797.06|0
1598273400000|2020-08-24 12:50:00|17810.18|17810.18|17818.78|17818.78|17818.88|17818.88|17808.06|17808.06|0
1598273700000|2020-08-24 12:55:00|17817.87|17817.87|17809.74|17809.74|17819.31|17819.31|17808.43|17808.43|0
1598274000000|2020-08-24 13:00:00|17806.91|17806.91|17829.59|17829.59|17829.59|17829.59|17806.89|17806.89|0
1598274300000|2020-08-24 13:05:00|17830.3|17830.3|17829.73|17829.73|17830.3|17830.3|17826.25|17826.25|0
1598274600000|2020-08-24 13:10:00|17830.25|17830.25|17830.86|17830.86|17837.94|17837.94|17830.25|17830.25|0
1598274900000|2020-08-24 13:15:00|17830.46|17830.46|17838.58|17838.58|17844.12|17844.12|17829.82|17829.82|0
1598275200000|2020-08-24 13:20:00|17838.81|17838.81|17829.62|17829.62|17840.33|17840.33|17829.2|17829.2|0
1598275500000|2020-08-24 13:25:00|17829.52|17829.52|17824.5|17824.5|17829.92|17829.92|17818.61|17818.61|0
1598275800000|2020-08-24 13:30:00|17824.77|17824.77|17823.82|17823.82|17835.17|17835.17|17817.46|17817.46|0
1598276100000|2020-08-24 13:35:00|17824.34|17824.34|17815.56|17815.56|17827.69|17827.69|17815.05|17815.05|0
1598276400000|2020-08-24 13:40:00|17815.96|17815.96|17820.87|17820.87|17833.06|17833.06|17815.96|17815.96|0
1598276700000|2020-08-24 13:45:00|17821.08|17821.08|17818.86|17818.86|17827.74|17827.74|17815.14|17815.14|0
1598277000000|2020-08-24 13:50:00|17819.13|17819.13|17783.36|17783.36|17819.13|17819.13|17783.36|17783.36|0
1598277300000|2020-08-24 13:55:00|17780.53|17780.53|17771.28|17771.28|17793.68|17793.68|17766.47|17766.47|0
1598277600000|2020-08-24 14:00:00|17759.98|17759.98|17766.28|17766.28|17770.25|17770.25|17754|17754|0
1598277900000|2020-08-24 14:05:00|17766.53|17766.53|17741.33|17741.33|17766.53|17766.53|17736.87|17736.87|0
1598278200000|2020-08-24 14:10:00|17738.5|17738.5|17706.47|17706.47|17739.21|17739.21|17702.57|17702.57|0
1598278500000|2020-08-24 14:15:00|17709.29|17709.29|17717.81|17717.81|17718.33|17718.33|17699.96|17699.96|0
1598278800000|2020-08-24 14:20:00|17717.5|17717.5|17708.39|17708.39|17723.24|17723.24|17708.39|17708.39|0
1598279100000|2020-08-24 14:25:00|17707.68|17707.68|17716.92|17716.92|17724.51|17724.51|17706.76|17706.76|0
1598279400000|2020-08-24 14:30:00|17715.5|17715.5|17716.38|17716.38|17717.24|17717.24|17706.79|17706.79|0
1598279700000|2020-08-24 14:35:00|17716.15|17716.15|17710.4|17710.4|17716.15|17716.15|17696.81|17696.81|0
1598280000000|2020-08-24 14:40:00|17707.57|17707.57|17704.68|17704.68|17711.52|17711.52|17693.33|17693.33|0
1598280300000|2020-08-24 14:45:00|17704.93|17704.93|17697.72|17697.72|17705.33|17705.33|17695.5|17695.5|0
1598280600000|2020-08-24 14:50:00|17697.59|17697.59|17676.35|17676.35|17705.65|17705.65|17674.71|17674.71|0
1598280900000|2020-08-24 14:55:00|17679.17|17679.17|17689.3|17689.3|17689.53|17689.53|17678.62|17678.62|0
1598281200000|2020-08-24 15:00:00|17688.85|17688.85|17684.64|17684.64|17691.8|17691.8|17679.81|17679.81|0
1598281500000|2020-08-24 15:05:00|17684.37|17684.37|17666.09|17666.09|17684.37|17684.37|17666.09|17666.09|0
1598281800000|2020-08-24 15:10:00|17668.91|17668.91|17662.88|17662.88|17671.89|17671.89|17662.15|17662.15|0
1598282100000|2020-08-24 15:15:00|17664.11|17664.11|17678.12|17678.12|17678.99|17678.99|17664.11|17664.11|0
1598282400000|2020-08-24 15:20:00|17677.88|17677.88|17685.09|17685.09|17691.29|17691.29|17669.34|17669.34|0
1598282700000|2020-08-24 15:25:00|17685.19|17685.19|17701.91|17701.91|17701.91|17701.91|17671.33|17671.33|0
1598339700000|2020-08-25 07:15:00|17722.18|17722.18|17736.18|17736.18|17742.1|17742.1|17699.65|17699.65|0
1598340000000|2020-08-25 07:20:00|17735.92|17735.92|17719.5|17719.5|17746.57|17746.57|17714.97|17714.97|0
1598340300000|2020-08-25 07:25:00|17722.32|17722.32|17736.16|17736.16|17757.06|17757.06|17721.54|17721.54|0
1598340600000|2020-08-25 07:30:00|17735.35|17735.35|17689.82|17689.82|17737.42|17737.42|17682.02|17682.02|0
1598340900000|2020-08-25 07:35:00|17688.99|17688.99|17654.45|17654.45|17689.02|17689.02|17653.13|17653.13|0
1598341200000|2020-08-25 07:40:00|17654.73|17654.73|17664.42|17664.42|17664.96|17664.96|17635.32|17635.32|0
1598341500000|2020-08-25 07:45:00|17667.24|17667.24|17671.47|17671.47|17671.47|17671.47|17649.11|17649.11|0
1598341800000|2020-08-25 07:50:00|17671.87|17671.87|17680.67|17680.67|17685.81|17685.81|17664.35|17664.35|0
1598342100000|2020-08-25 07:55:00|17683.5|17683.5|17655.79|17655.79|17688.38|17688.38|17655.79|17655.79|0
1598342400000|2020-08-25 08:00:00|17655.33|17655.33|17657.33|17657.33|17661.75|17661.75|17649.34|17649.34|0
1598342700000|2020-08-25 08:05:00|17656.64|17656.64|17653.52|17653.52|17678.75|17678.75|17647.87|17647.87|0
1598343000000|2020-08-25 08:10:00|17650.69|17650.69|17642.41|17642.41|17650.69|17650.69|17616.41|17616.41|0
1598343300000|2020-08-25 08:15:00|17643.22|17643.22|17643.15|17643.15|17644.5|17644.5|17635.52|17635.52|0
1598343600000|2020-08-25 08:20:00|17643.71|17643.71|17637.92|17637.92|17646.78|17646.78|17633.15|17633.15|0
1598343900000|2020-08-25 08:25:00|17638.6|17638.6|17638.18|17638.18|17655.38|17655.38|17623.41|17623.41|0
1598344200000|2020-08-25 08:30:00|17638.38|17638.38|17637.92|17637.92|17642.1|17642.1|17629.81|17629.81|0
1598344500000|2020-08-25 08:35:00|17637.65|17637.65|17636.85|17636.85|17640.92|17640.92|17619.63|17619.63|0
1598344800000|2020-08-25 08:40:00|17637.1|17637.1|17645.5|17645.5|17658.25|17658.25|17633.69|17633.69|0
1598345100000|2020-08-25 08:45:00|17642.68|17642.68|17643.31|17643.31|17647.73|17647.73|17638.38|17638.38|0
1598345400000|2020-08-25 08:50:00|17643.04|17643.04|17630.08|17630.08|17643.04|17643.04|17629.91|17629.91|0
1598345700000|2020-08-25 08:55:00|17629.37|17629.37|17613.7|17613.7|17632.22|17632.22|17613.7|17613.7|0
1598346000000|2020-08-25 09:00:00|17613.44|17613.44|17598.66|17598.66|17621.46|17621.46|17595.35|17595.35|0
1598346300000|2020-08-25 09:05:00|17598.2|17598.2|17602.6|17602.6|17602.6|17602.6|17593.34|17593.34|0
1598346600000|2020-08-25 09:10:00|17602.86|17602.86|17576.42|17576.42|17605|17605|17576.27|17576.27|0
1598346900000|2020-08-25 09:15:00|17576.67|17576.67|17572.78|17572.78|17580.39|17580.39|17572.78|17572.78|0
1598347200000|2020-08-25 09:20:00|17573.24|17573.24|17560.99|17560.99|17576.06|17576.06|17560.99|17560.99|0
1598347500000|2020-08-25 09:25:00|17559.63|17559.63|17560.23|17560.23|17564.57|17564.57|17556.81|17556.81|0
1598347800000|2020-08-25 09:30:00|17559.32|17559.32|17557.7|17557.7|17563.21|17563.21|17554.45|17554.45|0
1598348100000|2020-08-25 09:35:00|17556.34|17556.34|17560.39|17560.39|17563.27|17563.27|17554.66|17554.66|0
1598348400000|2020-08-25 09:40:00|17559.84|17559.84|17566.87|17566.87|17566.87|17566.87|17558.38|17558.38|0
1598348700000|2020-08-25 09:45:00|17566.77|17566.77|17557.18|17557.18|17567.1|17567.1|17557.18|17557.18|0
1598349000000|2020-08-25 09:50:00|17557.08|17557.08|17563.67|17563.67|17563.67|17563.67|17554.19|17554.19|0
1598349300000|2020-08-25 09:55:00|17566.5|17566.5|17560.47|17560.47|17572.54|17572.54|17559.33|17559.33|0
1598349600000|2020-08-25 10:00:00|17557.65|17557.65|17557.52|17557.52|17561.49|17561.49|17554.33|17554.33|0
1598349900000|2020-08-25 10:05:00|17555.39|17555.39|17569.72|17569.72|17570.77|17570.77|17546.45|17546.45|0
1598350200000|2020-08-25 10:10:00|17570.43|17570.43|17594.69|17594.69|17595.21|17595.21|17567.24|17567.24|0
1598350500000|2020-08-25 10:15:00|17593.98|17593.98|17605.23|17605.23|17606.93|17606.93|17593.98|17593.98|0
1598350800000|2020-08-25 10:20:00|17604.78|17604.78|17607.19|17607.19|17609.02|17609.02|17601.67|17601.67|0
1598351100000|2020-08-25 10:25:00|17608.13|17608.13|17607.89|17607.89|17609.89|17609.89|17605.39|17605.39|0
1598351400000|2020-08-25 10:30:00|17608.6|17608.6|17615.2|17615.2|17616.53|17616.53|17599.81|17599.81|0
1598351700000|2020-08-25 10:35:00|17615.91|17615.91|17621.09|17621.09|17627.63|17627.63|17609.53|17609.53|0
1598352000000|2020-08-25 10:40:00|17622.45|17622.45|17609.94|17609.94|17622.45|17622.45|17607.22|17607.22|0
1598352300000|2020-08-25 10:45:00|17613.04|17613.04|17617.9|17617.9|17623.83|17623.83|17610.93|17610.93|0
1598352600000|2020-08-25 10:50:00|17617|17617|17602.1|17602.1|17617|17617|17602.1|17602.1|0
1598352900000|2020-08-25 10:55:00|17602.38|17602.38|17611.15|17611.15|17615.25|17615.25|17597.09|17597.09|0
1598353200000|2020-08-25 11:00:00|17610.87|17610.87|17631.56|17631.56|17633.64|17633.64|17599.01|17599.01|0
1598353500000|2020-08-25 11:05:00|17630.85|17630.85|17633.09|17633.09|17645|17645|17629.54|17629.54|0
1598353800000|2020-08-25 11:10:00|17633.8|17633.8|17632.64|17632.64|17644.74|17644.74|17632.64|17632.64|0
1598354100000|2020-08-25 11:15:00|17631.93|17631.93|17631.35|17631.35|17635.1|17635.1|17625.71|17625.71|0
1598354400000|2020-08-25 11:20:00|17632.06|17632.06|17635.8|17635.8|17637.18|17637.18|17629.23|17629.23|0
1598354700000|2020-08-25 11:25:00|17636.01|17636.01|17645.32|17645.32|17645.32|17645.32|17634.92|17634.92|0
1598355000000|2020-08-25 11:30:00|17645.04|17645.04|17645.05|17645.05|17653.09|17653.09|17644.76|17644.76|0
1598355300000|2020-08-25 11:35:00|17644.74|17644.74|17650.4|17650.4|17650.4|17650.4|17640.08|17640.08|0
1598355600000|2020-08-25 11:40:00|17650.17|17650.17|17639.81|17639.81|17652.55|17652.55|17639.6|17639.6|0
1598355900000|2020-08-25 11:45:00|17639.55|17639.55|17615.91|17615.91|17640.78|17640.78|17615.2|17615.2|0
1598356200000|2020-08-25 11:50:00|17616.72|17616.72|17619.74|17619.74|17623.39|17623.39|17616.72|17616.72|0
1598356500000|2020-08-25 11:55:00|17620.14|17620.14|17616.06|17616.06|17620.14|17620.14|17616.06|17616.06|0
1598356800000|2020-08-25 12:00:00|17616.62|17616.62|17617.36|17617.36|17621.96|17621.96|17614.13|17614.13|0
1598357100000|2020-08-25 12:05:00|17618.27|17618.27|17637.53|17637.53|17638.28|17638.28|17618.27|17618.27|0
1598357400000|2020-08-25 12:10:00|17640.35|17640.35|17654.74|17654.74|17656.27|17656.27|17639.54|17639.54|0
1598357700000|2020-08-25 12:15:00|17653.32|17653.32|17642.64|17642.64|17653.32|17653.32|17636.41|17636.41|0
1598358000000|2020-08-25 12:20:00|17642.38|17642.38|17646.25|17646.25|17655.62|17655.62|17642.38|17642.38|0
1598358300000|2020-08-25 12:25:00|17646.15|17646.15|17665.08|17665.08|17666.72|17666.72|17645.32|17645.32|0
1598358600000|2020-08-25 12:30:00|17664.82|17664.82|17658.05|17658.05|17666.02|17666.02|17658.05|17658.05|0
1598358900000|2020-08-25 12:35:00|17657.8|17657.8|17662.26|17662.26|17662.26|17662.26|17655.97|17655.97|0
1598359200000|2020-08-25 12:40:00|17662.53|17662.53|17663.63|17663.63|17666.71|17666.71|17659.32|17659.32|0
1598359500000|2020-08-25 12:45:00|17663.22|17663.22|17676.03|17676.03|17676.03|17676.03|17663.22|17663.22|0
1598359800000|2020-08-25 12:50:00|17675.8|17675.8|17679.53|17679.53|17684.13|17684.13|17675.8|17675.8|0
1598360100000|2020-08-25 12:55:00|17682.36|17682.36|17681.87|17681.87|17688.92|17688.92|17679.5|17679.5|0
1598360400000|2020-08-25 13:00:00|17681.46|17681.46|17650.48|17650.48|17681.46|17681.46|17650.48|17650.48|0
1598360700000|2020-08-25 13:05:00|17651.41|17651.41|17642.31|17642.31|17655.63|17655.63|17635.23|17635.23|0
1598361000000|2020-08-25 13:10:00|17639.48|17639.48|17623.46|17623.46|17639.48|17639.48|17623.46|17623.46|0
1598361300000|2020-08-25 13:15:00|17620.63|17620.63|17619.08|17619.08|17625.63|17625.63|17619.08|17619.08|0
1598361600000|2020-08-25 13:20:00|17616.25|17616.25|17614.73|17614.73|17624.56|17624.56|17610.44|17610.44|0
1598361900000|2020-08-25 13:25:00|17615.64|17615.64|17618.71|17618.71|17625.69|17625.69|17612.82|17612.82|0
1598362200000|2020-08-25 13:30:00|17621.54|17621.54|17599.99|17599.99|17621.95|17621.95|17595.92|17595.92|0
1598362500000|2020-08-25 13:35:00|17598.08|17598.08|17604.07|17604.07|17609.72|17609.72|17592.42|17592.42|0
1598362800000|2020-08-25 13:40:00|17603.36|17603.36|17609.91|17609.91|17623.21|17623.21|17602.1|17602.1|0
1598363100000|2020-08-25 13:45:00|17610.62|17610.62|17622.5|17622.5|17622.5|17622.5|17604.56|17604.56|0
1598363400000|2020-08-25 13:50:00|17622.77|17622.77|17606.56|17606.56|17624.63|17624.63|17605.26|17605.26|0
1598363700000|2020-08-25 13:55:00|17606.3|17606.3|17609.37|17609.37|17621.58|17621.58|17603.73|17603.73|0
1598364000000|2020-08-25 14:00:00|17611.95|17611.95|17597.38|17597.38|17620.07|17620.07|17594.28|17594.28|0
1598364300000|2020-08-25 14:05:00|17597.78|17597.78|17582.69|17582.69|17599.2|17599.2|17579.59|17579.59|0
1598364600000|2020-08-25 14:10:00|17579.86|17579.86|17559.75|17559.75|17583.15|17583.15|17559.75|17559.75|0
1598364900000|2020-08-25 14:15:00|17560.25|17560.25|17582.12|17582.12|17586.1|17586.1|17560.25|17560.25|0
1598365200000|2020-08-25 14:20:00|17584.95|17584.95|17575.02|17575.02|17585.19|17585.19|17567.45|17567.45|0
1598365500000|2020-08-25 14:25:00|17574.75|17574.75|17572.37|17572.37|17577.76|17577.76|17563.98|17563.98|0
1598365800000|2020-08-25 14:30:00|17572.47|17572.47|17567.1|17567.1|17572.47|17572.47|17552.48|17552.48|0
1598366100000|2020-08-25 14:35:00|17567.62|17567.62|17558.65|17558.65|17568.9|17568.9|17554.68|17554.68|0
1598366400000|2020-08-25 14:40:00|17558.55|17558.55|17543.85|17543.85|17559.19|17559.19|17543.85|17543.85|0
1598366700000|2020-08-25 14:45:00|17543.6|17543.6|17529|17529|17546.86|17546.86|17529|17529|0
1598367000000|2020-08-25 14:50:00|17528.54|17528.54|17505.04|17505.04|17528.54|17528.54|17505.04|17505.04|0
1598367300000|2020-08-25 14:55:00|17504.59|17504.59|17520.52|17520.52|17526.07|17526.07|17493.64|17493.64|0
1598367600000|2020-08-25 15:00:00|17520.77|17520.77|17531.19|17531.19|17538.32|17538.32|17516.63|17516.63|0
1598367900000|2020-08-25 15:05:00|17530.41|17530.41|17543.35|17543.35|17546.3|17546.3|17526.44|17526.44|0
1598368200000|2020-08-25 15:10:00|17543.87|17543.87|17551.97|17551.97|17553.32|17553.32|17538.5|17538.5|0
1598368500000|2020-08-25 15:15:00|17554.79|17554.79|17532.36|17532.36|17557.62|17557.62|17532.36|17532.36|0
1598368800000|2020-08-25 15:20:00|17531.96|17531.96|17526.29|17526.29|17532.4|17532.4|17521.59|17521.59|0
1598369100000|2020-08-25 15:25:00|17526.55|17526.55|17525.89|17525.89|17530.01|17530.01|17517.8|17517.8|0
1598426100000|2020-08-26 07:15:00|17396.43|17396.43|17406.72|17406.72|17406.72|17406.72|17380.83|17380.83|0
1598426400000|2020-08-26 07:20:00|17405.15|17405.15|17420.85|17420.85|17420.85|17420.85|17394.54|17394.54|0
1598426700000|2020-08-26 07:25:00|17421.63|17421.63|17435.37|17435.37|17435.37|17435.37|17420.13|17420.13|0
1598427000000|2020-08-26 07:30:00|17441.01|17441.01|17422.33|17422.33|17442.13|17442.13|17422.33|17422.33|0
1598427300000|2020-08-26 07:35:00|17425.16|17425.16|17458.48|17458.48|17458.48|17458.48|17418.72|17418.72|0
1598427600000|2020-08-26 07:40:00|17458.89|17458.89|17473.23|17473.23|17474.45|17474.45|17458.89|17458.89|0
1598427900000|2020-08-26 07:45:00|17473.79|17473.79|17453.13|17453.13|17482.36|17482.36|17453.13|17453.13|0
1598428200000|2020-08-26 07:50:00|17454.55|17454.55|17435.13|17435.13|17457.53|17457.53|17435.13|17435.13|0
1598428500000|2020-08-26 07:55:00|17437.95|17437.95|17437.21|17437.21|17444.42|17444.42|17428.31|17428.31|0
1598428800000|2020-08-26 08:00:00|17435.79|17435.79|17429.45|17429.45|17441.67|17441.67|17422.16|17422.16|0
1598429100000|2020-08-26 08:05:00|17428.03|17428.03|17426.07|17426.07|17430.6|17430.6|17417|17417|0
1598429400000|2020-08-26 08:10:00|17424.96|17424.96|17444.4|17444.4|17444.68|17444.68|17423.19|17423.19|0
1598429700000|2020-08-26 08:15:00|17443.5|17443.5|17473.47|17473.47|17473.47|17473.47|17439.8|17439.8|0
1598430000000|2020-08-26 08:20:00|17475.41|17475.41|17483.3|17483.3|17503.47|17503.47|17475.41|17475.41|0
1598430300000|2020-08-26 08:25:00|17483.02|17483.02|17481.85|17481.85|17483.12|17483.12|17472.82|17472.82|0
1598430600000|2020-08-26 08:30:00|17482.56|17482.56|17476.94|17476.94|17485.39|17485.39|17472.6|17472.6|0
1598430900000|2020-08-26 08:35:00|17476.53|17476.53|17505.98|17505.98|17513.42|17513.42|17476.53|17476.53|0
1598431200000|2020-08-26 08:40:00|17504.77|17504.77|17518.65|17518.65|17519.61|17519.61|17504.77|17504.77|0
1598431500000|2020-08-26 08:45:00|17518.55|17518.55|17504.43|17504.43|17518.55|17518.55|17504.43|17504.43|0
1598431800000|2020-08-26 08:50:00|17505.85|17505.85|17513.64|17513.64|17513.64|17513.64|17492.42|17492.42|0
1598432100000|2020-08-26 08:55:00|17516.46|17516.46|17526.93|17526.93|17527.83|17527.83|17508.84|17508.84|0
1598432400000|2020-08-26 09:00:00|17529.75|17529.75|17544.21|17544.21|17544.21|17544.21|17526.54|17526.54|0
1598432700000|2020-08-26 09:05:00|17544.61|17544.61|17547|17547|17554.84|17554.84|17543.41|17543.41|0
1598433000000|2020-08-26 09:10:00|17547.28|17547.28|17558.92|17558.92|17562.43|17562.43|17547.27|17547.27|0
1598433300000|2020-08-26 09:15:00|17558.06|17558.06|17563.94|17563.94|17569.38|17569.38|17557.76|17557.76|0
1598433600000|2020-08-26 09:20:00|17564.21|17564.21|17569.32|17569.32|17574.87|17574.87|17563.49|17563.49|0
1598433900000|2020-08-26 09:25:00|17566.49|17566.49|17559.42|17559.42|17566.49|17566.49|17552.46|17552.46|0
1598434200000|2020-08-26 09:30:00|17559.02|17559.02|17547.27|17547.27|17563.62|17563.62|17546.97|17546.97|0
1598434500000|2020-08-26 09:35:00|17547.38|17547.38|17549.96|17549.96|17552.16|17552.16|17546.49|17546.49|0
1598434800000|2020-08-26 09:40:00|17550.2|17550.2|17562.95|17562.95|17562.95|17562.95|17550.2|17550.2|0
1598435100000|2020-08-26 09:45:00|17563.21|17563.21|17541.35|17541.35|17564.12|17564.12|17540.64|17540.64|0
1598435400000|2020-08-26 09:50:00|17538.53|17538.53|17532.77|17532.77|17538.53|17538.53|17526.9|17526.9|0
1598435700000|2020-08-26 09:55:00|17533.17|17533.17|17550.01|17550.01|17550.72|17550.72|17533.17|17533.17|0
1598436000000|2020-08-26 10:00:00|17550.27|17550.27|17543.21|17543.21|17551.72|17551.72|17539.16|17539.16|0
1598436300000|2020-08-26 10:05:00|17542.49|17542.49|17547.26|17547.26|17547.66|17547.66|17541.38|17541.38|0
1598436600000|2020-08-26 10:10:00|17547.52|17547.52|17545.76|17545.76|17551.15|17551.15|17541.34|17541.34|0
1598436900000|2020-08-26 10:15:00|17545.49|17545.49|17533.4|17533.4|17545.49|17545.49|17532.16|17532.16|0
1598437200000|2020-08-26 10:20:00|17534.11|17534.11|17532.51|17532.51|17538.39|17538.39|17532.51|17532.51|0
1598437500000|2020-08-26 10:25:00|17535.34|17535.34|17549.95|17549.95|17549.95|17549.95|17532.78|17532.78|0
1598437800000|2020-08-26 10:30:00|17550.4|17550.4|17538.3|17538.3|17551.77|17551.77|17538.3|17538.3|0
1598438100000|2020-08-26 10:35:00|17532.65|17532.65|17556.92|17556.92|17558.12|17558.12|17532.53|17532.53|0
1598438400000|2020-08-26 10:40:00|17557.33|17557.33|17561.31|17561.31|17561.31|17561.31|17555.4|17555.4|0
1598438700000|2020-08-26 10:45:00|17561.41|17561.41|17560.21|17560.21|17563.76|17563.76|17559.07|17559.07|0
1598439000000|2020-08-26 10:50:00|17559.93|17559.93|17553.04|17553.04|17559.93|17559.93|17552.37|17552.37|0
1598439300000|2020-08-26 10:55:00|17552.79|17552.79|17545.96|17545.96|17552.79|17552.79|17545.29|17545.29|0
1598439600000|2020-08-26 11:00:00|17544.48|17544.48|17538.65|17538.65|17544.48|17544.48|17523.91|17523.91|0
1598439900000|2020-08-26 11:05:00|17535.83|17535.83|17545.25|17545.25|17545.25|17545.25|17535.83|17535.83|0
1598440200000|2020-08-26 11:10:00|17545.48|17545.48|17564.38|17564.38|17565.18|17565.18|17545.48|17545.48|0
1598440500000|2020-08-26 11:15:00|17563.86|17563.86|17579.08|17579.08|17579.34|17579.34|17563.86|17563.86|0
1598440800000|2020-08-26 11:20:00|17573.43|17573.43|17586.89|17586.89|17589.01|17589.01|17573.43|17573.43|0
1598441100000|2020-08-26 11:25:00|17586.62|17586.62|17576.5|17576.5|17586.62|17586.62|17573.47|17573.47|0
1598441400000|2020-08-26 11:30:00|17577.21|17577.21|17596.52|17596.52|17598.21|17598.21|17577.21|17577.21|0
1598441700000|2020-08-26 11:35:00|17596.07|17596.07|17587.36|17587.36|17596.07|17596.07|17584.28|17584.28|0
1598442000000|2020-08-26 11:40:00|17587.1|17587.1|17602.74|17602.74|17603|17603|17585.79|17585.79|0
1598442300000|2020-08-26 11:45:00|17603.45|17603.45|17604.03|17604.03|17604.25|17604.25|17600.61|17600.61|0
1598442600000|2020-08-26 11:50:00|17604.3|17604.3|17602|17602|17605.04|17605.04|17597.16|17597.16|0
1598442900000|2020-08-26 11:55:00|17602.3|17602.3|17596.59|17596.59|17603.97|17603.97|17592.28|17592.28|0
1598443200000|2020-08-26 12:00:00|17596.29|17596.29|17597.28|17597.28|17601.37|17601.37|17594.76|17594.76|0
1598443500000|2020-08-26 12:05:00|17594.46|17594.46|17592.65|17592.65|17594.86|17594.86|17586.33|17586.33|0
1598443800000|2020-08-26 12:10:00|17592.24|17592.24|17601.12|17601.12|17607.02|17607.02|17590.62|17590.62|0
1598444100000|2020-08-26 12:15:00|17600.84|17600.84|17605.13|17605.13|17611.36|17611.36|17599.74|17599.74|0
1598444400000|2020-08-26 12:20:00|17604.87|17604.87|17620.65|17620.65|17624.8|17624.8|17604.87|17604.87|0
1598444700000|2020-08-26 12:25:00|17619.6|17619.6|17630.5|17630.5|17630.5|17630.5|17618.89|17618.89|0
1598445000000|2020-08-26 12:30:00|17628.26|17628.26|17633.35|17633.35|17636.31|17636.31|17623.26|17623.26|0
1598445300000|2020-08-26 12:35:00|17632.86|17632.86|17632.83|17632.83|17633.11|17633.11|17628.93|17628.93|0
1598445600000|2020-08-26 12:40:00|17635.66|17635.66|17644.01|17644.01|17646.21|17646.21|17635.38|17635.38|0
1598445900000|2020-08-26 12:45:00|17644.07|17644.07|17656.14|17656.14|17656.14|17656.14|17642.22|17642.22|0
1598446200000|2020-08-26 12:50:00|17655.69|17655.69|17663.14|17663.14|17663.14|17663.14|17651.08|17651.08|0
1598446500000|2020-08-26 12:55:00|17662.43|17662.43|17680.59|17680.59|17680.59|17680.59|17662.43|17662.43|0
1598446800000|2020-08-26 13:00:00|17680.85|17680.85|17682.37|17682.37|17684.2|17684.2|17671.56|17671.56|0
1598447100000|2020-08-26 13:05:00|17682.13|17682.13|17694.09|17694.09|17694.09|17694.09|17682.13|17682.13|0
1598447400000|2020-08-26 13:10:00|17694.37|17694.37|17681.44|17681.44|17694.61|17694.61|17680.54|17680.54|0
1598447700000|2020-08-26 13:15:00|17681.03|17681.03|17704.2|17704.2|17704.2|17704.2|17680.58|17680.58|0
1598448000000|2020-08-26 13:20:00|17704|17704|17688.05|17688.05|17704|17704|17684.51|17684.51|0
1598448300000|2020-08-26 13:25:00|17686.69|17686.69|17671.48|17671.48|17686.69|17686.69|17671.33|17671.33|0
1598448600000|2020-08-26 13:30:00|17670.77|17670.77|17660.06|17660.06|17670.77|17670.77|17654.4|17654.4|0
1598448900000|2020-08-26 13:35:00|17660.29|17660.29|17638.56|17638.56|17666.65|17666.65|17638.3|17638.3|0
1598449200000|2020-08-26 13:40:00|17638.79|17638.79|17628.46|17628.46|17643.69|17643.69|17626.2|17626.2|0
1598449500000|2020-08-26 13:45:00|17628|17628|17630.69|17630.69|17631.33|17631.33|17617.18|17617.18|0
1598449800000|2020-08-26 13:50:00|17630.46|17630.46|17622.84|17622.84|17637.11|17637.11|17621.55|17621.55|0
1598450100000|2020-08-26 13:55:00|17623.03|17623.03|17618.99|17618.99|17627.22|17627.22|17615.21|17615.21|0
1598450400000|2020-08-26 14:00:00|17618.43|17618.43|17614.8|17614.8|17620.87|17620.87|17606.83|17606.83|0
1598450700000|2020-08-26 14:05:00|17614.85|17614.85|17629.52|17629.52|17631.03|17631.03|17612.03|17612.03|0
1598451000000|2020-08-26 14:10:00|17629.93|17629.93|17642.16|17642.16|17644.74|17644.74|17629.47|17629.47|0
1598451300000|2020-08-26 14:15:00|17641.69|17641.69|17635.29|17635.29|17646.78|17646.78|17628.45|17628.45|0
1598451600000|2020-08-26 14:20:00|17631.76|17631.76|17627.32|17627.32|17632.47|17632.47|17623.78|17623.78|0
1598451900000|2020-08-26 14:25:00|17627.06|17627.06|17626.43|17626.43|17629.54|17629.54|17616.38|17616.38|0
1598452200000|2020-08-26 14:30:00|17625.9|17625.9|17622.57|17622.57|17632.45|17632.45|17620.81|17620.81|0
1598452500000|2020-08-26 14:35:00|17625.4|17625.4|17627.33|17627.33|17627.33|17627.33|17623.26|17623.26|0
1598452800000|2020-08-26 14:40:00|17627.13|17627.13|17639.48|17639.48|17639.93|17639.93|17627.03|17627.03|0
1598453100000|2020-08-26 14:45:00|17639.2|17639.2|17644.57|17644.57|17644.57|17644.57|17632.88|17632.88|0
1598453400000|2020-08-26 14:50:00|17645.02|17645.02|17633.33|17633.33|17645.79|17645.79|17633.33|17633.33|0
1598453700000|2020-08-26 14:55:00|17632.93|17632.93|17636.34|17636.34|17645.89|17645.89|17632.65|17632.65|0
1598454000000|2020-08-26 15:00:00|17633.51|17633.51|17656.92|17656.92|17656.92|17656.92|17633.51|17633.51|0
1598454300000|2020-08-26 15:05:00|17656.66|17656.66|17652.88|17652.88|17658.47|17658.47|17649.21|17649.21|0
1598454600000|2020-08-26 15:10:00|17652.98|17652.98|17655.84|17655.84|17656.79|17656.79|17648.06|17648.06|0
1598454900000|2020-08-26 15:15:00|17656.82|17656.82|17650.06|17650.06|17659.39|17659.39|17649.78|17649.78|0
1598455200000|2020-08-26 15:20:00|17649.65|17649.65|17664.75|17664.75|17665.94|17665.94|17647.41|17647.41|0
1598455500000|2020-08-26 15:25:00|17664.98|17664.98|17701.46|17701.46|17709.31|17709.31|17664.98|17664.98|0
1598512500000|2020-08-27 07:15:00|17721.97|17721.97|17716.57|17716.57|17721.97|17721.97|17695.74|17695.74|0
1598512800000|2020-08-27 07:20:00|17717.09|17717.09|17737|17737|17741.73|17741.73|17717.09|17717.09|0
1598513100000|2020-08-27 07:25:00|17737.81|17737.81|17706.43|17706.43|17741.92|17741.92|17706.43|17706.43|0
1598513400000|2020-08-27 07:30:00|17707.34|17707.34|17704.42|17704.42|17711.86|17711.86|17692.77|17692.77|0
1598513700000|2020-08-27 07:35:00|17704.97|17704.97|17696.02|17696.02|17710.19|17710.19|17694.1|17694.1|0
1598514000000|2020-08-27 07:40:00|17695.74|17695.74|17682.65|17682.65|17696.02|17696.02|17674.32|17674.32|0
1598514300000|2020-08-27 07:45:00|17682.4|17682.4|17664.13|17664.13|17682.9|17682.9|17664.13|17664.13|0
1598514600000|2020-08-27 07:50:00|17663.85|17663.85|17650.69|17650.69|17665.01|17665.01|17647.82|17647.82|0
1598514900000|2020-08-27 07:55:00|17650|17650|17634.78|17634.78|17667.18|17667.18|17634.78|17634.78|0
1598515200000|2020-08-27 08:00:00|17637.61|17637.61|17625.94|17625.94|17637.61|17637.61|17613.47|17613.47|0
1598515500000|2020-08-27 08:05:00|17626.98|17626.98|17652.56|17652.56|17655.84|17655.84|17624.77|17624.77|0
1598515800000|2020-08-27 08:10:00|17649.74|17649.74|17656.41|17656.41|17656.41|17656.41|17634.6|17634.6|0
1598516100000|2020-08-27 08:15:00|17654.99|17654.99|17662.01|17662.01|17664.84|17664.84|17652.38|17652.38|0
1598516400000|2020-08-27 08:20:00|17662.57|17662.57|17677.74|17677.74|17681.82|17681.82|17659.46|17659.46|0
1598516700000|2020-08-27 08:25:00|17677.48|17677.48|17677.25|17677.25|17688.39|17688.39|17676.05|17676.05|0
1598517000000|2020-08-27 08:30:00|17675.42|17675.42|17692.51|17692.51|17701.64|17701.64|17675.42|17675.42|0
1598517300000|2020-08-27 08:35:00|17686.86|17686.86|17692.74|17692.74|17693|17693|17685.65|17685.65|0
1598517600000|2020-08-27 08:40:00|17693|17693|17693.79|17693.79|17701|17701|17690.52|17690.52|0
1598517900000|2020-08-27 08:45:00|17694.5|17694.5|17703.09|17703.09|17710.3|17710.3|17693.08|17693.08|0
1598518200000|2020-08-27 08:50:00|17703.37|17703.37|17694.53|17694.53|17703.37|17703.37|17694.53|17694.53|0
1598518500000|2020-08-27 08:55:00|17693.81|17693.81|17711.53|17711.53|17712.43|17712.43|17692.63|17692.63|0
1598518800000|2020-08-27 09:00:00|17711.8|17711.8|17708.99|17708.99|17711.8|17711.8|17701.61|17701.61|0
1598519100000|2020-08-27 09:05:00|17711.82|17711.82|17693.93|17693.93|17715.89|17715.89|17693.93|17693.93|0
1598519400000|2020-08-27 09:10:00|17694.21|17694.21|17686.18|17686.18|17696.3|17696.3|17685.37|17685.37|0
1598519700000|2020-08-27 09:15:00|17686.46|17686.46|17675.44|17675.44|17696.13|17696.13|17675.44|17675.44|0
1598520000000|2020-08-27 09:20:00|17675.85|17675.85|17688.98|17688.98|17695.56|17695.56|17675.85|17675.85|0
1598520300000|2020-08-27 09:25:00|17688.72|17688.72|17682.01|17682.01|17693.43|17693.43|17681.15|17681.15|0
1598520600000|2020-08-27 09:30:00|17681.45|17681.45|17672.32|17672.32|17681.45|17681.45|17660.32|17660.32|0
1598520900000|2020-08-27 09:35:00|17672.6|17672.6|17680.83|17680.83|17688.8|17688.8|17672.6|17672.6|0
1598521200000|2020-08-27 09:40:00|17681.54|17681.54|17678.5|17678.5|17681.54|17681.54|17672.32|17672.32|0
1598521500000|2020-08-27 09:45:00|17679.05|17679.05|17686.13|17686.13|17688.23|17688.23|17672.78|17672.78|0
1598521800000|2020-08-27 09:50:00|17686.38|17686.38|17702.85|17702.85|17704.45|17704.45|17686.36|17686.36|0
1598522100000|2020-08-27 09:55:00|17703.13|17703.13|17702.68|17702.68|17709.71|17709.71|17702.42|17702.42|0
1598522400000|2020-08-27 10:00:00|17702.96|17702.96|17703.48|17703.48|17703.74|17703.74|17702.25|17702.25|0
1598522700000|2020-08-27 10:05:00|17702.77|17702.77|17709.85|17709.85|17711.99|17711.99|17701.96|17701.96|0
1598523000000|2020-08-27 10:10:00|17710.75|17710.75|17724.53|17724.53|17724.53|17724.53|17710.75|17710.75|0
1598523300000|2020-08-27 10:15:00|17725.95|17725.95|17728.34|17728.34|17731.05|17731.05|17721.56|17721.56|0
1598523600000|2020-08-27 10:20:00|17725.51|17725.51|17743.83|17743.83|17748.39|17748.39|17725.51|17725.51|0
1598523900000|2020-08-27 10:25:00|17743.57|17743.57|17739.82|17739.82|17744.58|17744.58|17739.82|17739.82|0
1598524200000|2020-08-27 10:30:00|17740.08|17740.08|17736.43|17736.43|17740.08|17740.08|17732.32|17732.32|0
1598524500000|2020-08-27 10:35:00|17736.19|17736.19|17729.23|17729.23|17736.19|17736.19|17725.17|17725.17|0
1598524800000|2020-08-27 10:40:00|17729|17729|17717.84|17717.84|17729|17729|17715.02|17715.02|0
1598525100000|2020-08-27 10:45:00|17712.19|17712.19|17723.8|17723.8|17724.21|17724.21|17710.59|17710.59|0
1598525400000|2020-08-27 10:50:00|17724.61|17724.61|17732.83|17732.83|17735.37|17735.37|17724.21|17724.21|0
1598525700000|2020-08-27 10:55:00|17735.65|17735.65|17755.36|17755.36|17755.36|17755.36|17735.65|17735.65|0
1598526000000|2020-08-27 11:00:00|17755.76|17755.76|17755.13|17755.13|17757.85|17757.85|17750.66|17750.66|0
1598526300000|2020-08-27 11:05:00|17754.23|17754.23|17738.3|17738.3|17754.68|17754.68|17735.06|17735.06|0
1598526600000|2020-08-27 11:10:00|17737.84|17737.84|17721.89|17721.89|17742.61|17742.61|17720.53|17720.53|0
1598526900000|2020-08-27 11:15:00|17721.18|17721.18|17710.11|17710.11|17723.23|17723.23|17710.11|17710.11|0
1598527200000|2020-08-27 11:20:00|17712.94|17712.94|17714.16|17714.16|17715.32|17715.32|17710.67|17710.67|0
1598527500000|2020-08-27 11:25:00|17713.75|17713.75|17728.28|17728.28|17728.28|17728.28|17708.38|17708.38|0
1598527800000|2020-08-27 11:30:00|17730.1|17730.1|17727.48|17727.48|17730.88|17730.88|17726.7|17726.7|0
1598528100000|2020-08-27 11:35:00|17728|17728|17737.39|17737.39|17737.39|17737.39|17717.08|17717.08|0
1598528400000|2020-08-27 11:40:00|17739.49|17739.49|17744.29|17744.29|17745.36|17745.36|17738.52|17738.52|0
1598528700000|2020-08-27 11:45:00|17738.64|17738.64|17731.67|17731.67|17740.23|17740.23|17731.27|17731.27|0
1598529000000|2020-08-27 11:50:00|17732.22|17732.22|17731.38|17731.38|17732.58|17732.58|17728.64|17728.64|0
1598529300000|2020-08-27 11:55:00|17730.73|17730.73|17729.15|17729.15|17730.96|17730.96|17727.84|17727.84|0
1598529600000|2020-08-27 12:00:00|17729.41|17729.41|17730.02|17730.02|17735.06|17735.06|17729.41|17729.41|0
1598529900000|2020-08-27 12:05:00|17730.29|17730.29|17723.94|17723.94|17731.01|17731.01|17723.66|17723.66|0
1598530200000|2020-08-27 12:10:00|17724.22|17724.22|17726.55|17726.55|17727.03|17727.03|17718.52|17718.52|0
1598530500000|2020-08-27 12:15:00|17727.26|17727.26|17738.43|17738.43|17738.43|17738.43|17725.47|17725.47|0
1598530800000|2020-08-27 12:20:00|17737.98|17737.98|17736.91|17736.91|17738.67|17738.67|17733.14|17733.14|0
1598531100000|2020-08-27 12:25:00|17740.14|17740.14|17726.52|17726.52|17740.67|17740.67|17722.09|17722.09|0
1598531400000|2020-08-27 12:30:00|17725.61|17725.61|17716.8|17716.8|17732.96|17732.96|17716.8|17716.8|0
1598531700000|2020-08-27 12:35:00|17715.44|17715.44|17704.22|17704.22|17715.44|17715.44|17704.03|17704.03|0
1598532000000|2020-08-27 12:40:00|17704.17|17704.17|17709.35|17709.35|17712.76|17712.76|17702.86|17702.86|0
1598532300000|2020-08-27 12:45:00|17709.09|17709.09|17703.71|17703.71|17709.54|17709.54|17703.52|17703.52|0
1598532600000|2020-08-27 12:50:00|17703.66|17703.66|17699.61|17699.61|17707.13|17707.13|17695.62|17695.62|0
1598532900000|2020-08-27 12:55:00|17696.79|17696.79|17704.88|17704.88|17704.88|17704.88|17692.13|17692.13|0
1598533200000|2020-08-27 13:00:00|17705.43|17705.43|17704.88|17704.88|17712|17712|17704.62|17704.62|0
1598533500000|2020-08-27 13:05:00|17705.14|17705.14|17679.29|17679.29|17706.35|17706.35|17679.18|17679.18|0
1598533800000|2020-08-27 13:10:00|17679.01|17679.01|17687.76|17687.76|17687.76|17687.76|17674.11|17674.11|0
1598534100000|2020-08-27 13:15:00|17684.94|17684.94|17707.28|17707.28|17707.28|17707.28|17680.35|17680.35|0
1598534400000|2020-08-27 13:20:00|17707.73|17707.73|17720.46|17720.46|17721.99|17721.99|17707.33|17707.33|0
1598534700000|2020-08-27 13:25:00|17720.2|17720.2|17734.16|17734.16|17734.16|17734.16|17717|17717|0
1598535000000|2020-08-27 13:30:00|17733.7|17733.7|17739.91|17739.91|17750.56|17750.56|17730.9|17730.9|0
1598535300000|2020-08-27 13:35:00|17739.64|17739.64|17729.6|17729.6|17739.64|17739.64|17716.32|17716.32|0
1598535600000|2020-08-27 13:40:00|17730.31|17730.31|17749.86|17749.86|17753.08|17753.08|17726.39|17726.39|0
1598535900000|2020-08-27 13:45:00|17749.58|17749.58|17720.46|17720.46|17749.58|17749.58|17720.46|17720.46|0
1598536200000|2020-08-27 13:50:00|17723.29|17723.29|17721.35|17721.35|17750.06|17750.06|17721.35|17721.35|0
1598536500000|2020-08-27 13:55:00|17721.11|17721.11|17750.85|17750.85|17750.85|17750.85|17719.57|17719.57|0
1598536800000|2020-08-27 14:00:00|17749.69|17749.69|17723.2|17723.2|17752.44|17752.44|17723.2|17723.2|0
1598537100000|2020-08-27 14:05:00|17720.64|17720.64|17691.38|17691.38|17721.09|17721.09|17681.67|17681.67|0
1598537400000|2020-08-27 14:10:00|17691.12|17691.12|17681.35|17681.35|17696.31|17696.31|17676.32|17676.32|0
1598537700000|2020-08-27 14:15:00|17678.52|17678.52|17691.53|17691.53|17691.53|17691.53|17676.35|17676.35|0
1598538000000|2020-08-27 14:20:00|17691.12|17691.12|17707.16|17707.16|17707.16|17707.16|17689.82|17689.82|0
1598538300000|2020-08-27 14:25:00|17707.26|17707.26|17702.91|17702.91|17709.05|17709.05|17696.93|17696.93|0
1598538600000|2020-08-27 14:30:00|17702.65|17702.65|17717.21|17717.21|17717.21|17717.21|17695.79|17695.79|0
1598538900000|2020-08-27 14:35:00|17714.39|17714.39|17707.5|17707.5|17714.39|17714.39|17695.29|17695.29|0
1598539200000|2020-08-27 14:40:00|17707.24|17707.24|17703.07|17703.07|17707.5|17707.5|17699.05|17699.05|0
1598539500000|2020-08-27 14:45:00|17702.81|17702.81|17675.41|17675.41|17702.81|17702.81|17675.41|17675.41|0
1598539800000|2020-08-27 14:50:00|17678.23|17678.23|17682.04|17682.04|17682.04|17682.04|17674.18|17674.18|0
1598540100000|2020-08-27 14:55:00|17681.64|17681.64|17681.03|17681.03|17686.45|17686.45|17675.12|17675.12|0
1598540400000|2020-08-27 15:00:00|17680.58|17680.58|17681.75|17681.75|17693.4|17693.4|17673.81|17673.81|0
1598540700000|2020-08-27 15:05:00|17681.26|17681.26|17686.12|17686.12|17687.47|17687.47|17678.71|17678.71|0
1598541000000|2020-08-27 15:10:00|17685.86|17685.86|17671.17|17671.17|17686.4|17686.4|17670.71|17670.71|0
1598541300000|2020-08-27 15:15:00|17670.93|17670.93|17656.07|17656.07|17671.38|17671.38|17656.04|17656.04|0
1598541600000|2020-08-27 15:20:00|17653.24|17653.24|17645.42|17645.42|17654.08|17654.08|17634.68|17634.68|0
1598541900000|2020-08-27 15:25:00|17642.6|17642.6|17640.59|17640.59|17646.28|17646.28|17623.77|17623.77|0
1598598900000|2020-08-28 07:15:00|17568.59|17568.59|17494.11|17494.11|17569.21|17569.21|17490.77|17490.77|0
1598599200000|2020-08-28 07:20:00|17491.28|17491.28|17457.67|17457.67|17494.11|17494.11|17454.3|17454.3|0
1598599500000|2020-08-28 07:25:00|17454.84|17454.84|17487.43|17487.43|17488.42|17488.42|17450.39|17450.39|0
1598599800000|2020-08-28 07:30:00|17483.45|17483.45|17411.13|17411.13|17483.45|17483.45|17406.15|17406.15|0
1598600100000|2020-08-28 07:35:00|17410.42|17410.42|17421.98|17421.98|17431.02|17431.02|17403.76|17403.76|0
1598600400000|2020-08-28 07:40:00|17415.83|17415.83|17437.31|17437.31|17437.31|17437.31|17393.43|17393.43|0
1598600700000|2020-08-28 07:45:00|17436.84|17436.84|17438.52|17438.52|17441.76|17441.76|17423.03|17423.03|0
1598601000000|2020-08-28 07:50:00|17438.92|17438.92|17436.92|17436.92|17439.33|17439.33|17402.24|17402.24|0
1598601300000|2020-08-28 07:55:00|17436.71|17436.71|17456.4|17456.4|17471.55|17471.55|17436.71|17436.71|0
1598601600000|2020-08-28 08:00:00|17455.19|17455.19|17468.73|17468.73|17468.73|17468.73|17436.45|17436.45|0
1598601900000|2020-08-28 08:05:00|17468.98|17468.98|17476.4|17476.4|17479.85|17479.85|17464.18|17464.18|0
1598602200000|2020-08-28 08:10:00|17477.37|17477.37|17508.51|17508.51|17511.81|17511.81|17474.68|17474.68|0
1598602500000|2020-08-28 08:15:00|17507.72|17507.72|17488.93|17488.93|17517.88|17517.88|17488.93|17488.93|0
1598602800000|2020-08-28 08:20:00|17489.64|17489.64|17519.14|17519.14|17533.15|17533.15|17489.64|17489.64|0
1598603100000|2020-08-28 08:25:00|17519.41|17519.41|17508.39|17508.39|17519.41|17519.41|17507.11|17507.11|0
1598603400000|2020-08-28 08:30:00|17509.2|17509.2|17464.33|17464.33|17516.39|17516.39|17462.93|17462.93|0
1598603700000|2020-08-28 08:35:00|17467.16|17467.16|17473.33|17473.33|17476.15|17476.15|17462.88|17462.88|0
1598604000000|2020-08-28 08:40:00|17476.15|17476.15|17451.93|17451.93|17486.24|17486.24|17444.02|17444.02|0
1598604300000|2020-08-28 08:45:00|17451.53|17451.53|17489.57|17489.57|17489.57|17489.57|17451.15|17451.15|0
1598604600000|2020-08-28 08:50:00|17490.09|17490.09|17481.89|17481.89|17490.09|17490.09|17475.97|17475.97|0
1598604900000|2020-08-28 08:55:00|17482.36|17482.36|17475.49|17475.49|17495.2|17495.2|17474.68|17474.68|0
1598605200000|2020-08-28 09:00:00|17474.78|17474.78|17444.71|17444.71|17475.04|17475.04|17444.71|17444.71|0
1598605500000|2020-08-28 09:05:00|17444.96|17444.96|17454.79|17454.79|17463.37|17463.37|17444.7|17444.7|0
1598605800000|2020-08-28 09:10:00|17460.44|17460.44|17452.87|17452.87|17460.44|17460.44|17445.98|17445.98|0
1598606100000|2020-08-28 09:15:00|17447.22|17447.22|17453.7|17453.7|17470.73|17470.73|17447.22|17447.22|0
1598606400000|2020-08-28 09:20:00|17453.25|17453.25|17436.51|17436.51|17457.91|17457.91|17436.23|17436.23|0
1598606700000|2020-08-28 09:25:00|17442.16|17442.16|17453.85|17453.85|17455.85|17455.85|17435.03|17435.03|0
1598607000000|2020-08-28 09:30:00|17452.42|17452.42|17438.62|17438.62|17452.42|17452.42|17435.8|17435.8|0
1598607300000|2020-08-28 09:35:00|17439.33|17439.33|17458.07|17458.07|17458.07|17458.07|17439.33|17439.33|0
1598607600000|2020-08-28 09:40:00|17457.36|17457.36|17468.97|17468.97|17474.12|17474.12|17457.36|17457.36|0
1598607900000|2020-08-28 09:45:00|17470.33|17470.33|17471.71|17471.71|17473.39|17473.39|17459.71|17459.71|0
1598608200000|2020-08-28 09:50:00|17472.11|17472.11|17467.97|17467.97|17479.7|17479.7|17467.37|17467.37|0
1598608500000|2020-08-28 09:55:00|17467.57|17467.57|17481.03|17481.03|17483.45|17483.45|17466.65|17466.65|0
1598608800000|2020-08-28 10:00:00|17482.28|17482.28|17467.96|17467.96|17486.74|17486.74|17459.27|17459.27|0
1598609100000|2020-08-28 10:05:00|17467.68|17467.68|17438.78|17438.78|17472.29|17472.29|17434.97|17434.97|0
1598609400000|2020-08-28 10:10:00|17439.03|17439.03|17443.2|17443.2|17446.02|17446.02|17430.09|17430.09|0
1598609700000|2020-08-28 10:15:00|17443.1|17443.1|17415.03|17415.03|17443.1|17443.1|17411.66|17411.66|0
1598610000000|2020-08-28 10:20:00|17412.2|17412.2|17397.86|17397.86|17422.73|17422.73|17397.53|17397.53|0
1598610300000|2020-08-28 10:25:00|17395.04|17395.04|17409.7|17409.7|17409.7|17409.7|17391.98|17391.98|0
1598610600000|2020-08-28 10:30:00|17404.05|17404.05|17422.33|17422.33|17426.8|17426.8|17404.05|17404.05|0
1598610900000|2020-08-28 10:35:00|17423.16|17423.16|17437.55|17437.55|17439.71|17439.71|17423.16|17423.16|0
1598611200000|2020-08-28 10:40:00|17437.29|17437.29|17457.18|17457.18|17460|17460|17437.29|17437.29|0
1598611500000|2020-08-28 10:45:00|17456.95|17456.95|17456.05|17456.05|17456.95|17456.95|17446.25|17446.25|0
1598611800000|2020-08-28 10:50:00|17457.41|17457.41|17460.3|17460.3|17460.95|17460.95|17452.78|17452.78|0
1598612100000|2020-08-28 10:55:00|17460.53|17460.53|17445.25|17445.25|17464.8|17464.8|17445.25|17445.25|0
1598612400000|2020-08-28 11:00:00|17445.01|17445.01|17455.38|17455.38|17458.15|17458.15|17442.12|17442.12|0
1598612700000|2020-08-28 11:05:00|17455.79|17455.79|17459.56|17459.56|17462.39|17462.39|17449.24|17449.24|0
1598613000000|2020-08-28 11:10:00|17459.46|17459.46|17473.7|17473.7|17473.7|17473.7|17459.46|17459.46|0
1598613300000|2020-08-28 11:15:00|17476.53|17476.53|17470.69|17470.69|17479.29|17479.29|17463.81|17463.81|0
1598613600000|2020-08-28 11:20:00|17470.92|17470.92|17480.38|17480.38|17486.57|17486.57|17470.92|17470.92|0
1598613900000|2020-08-28 11:25:00|17480.9|17480.9|17477.28|17477.28|17480.9|17480.9|17460.52|17460.52|0
1598614200000|2020-08-28 11:30:00|17477.53|17477.53|17496.36|17496.36|17501.41|17501.41|17477.53|17477.53|0
1598614500000|2020-08-28 11:35:00|17493.54|17493.54|17484.71|17484.71|17493.54|17493.54|17484.71|17484.71|0
1598614800000|2020-08-28 11:40:00|17484.26|17484.26|17484|17484|17484.35|17484.35|17481.43|17481.43|0
1598615100000|2020-08-28 11:45:00|17484.28|17484.28|17495.6|17495.6|17495.6|17495.6|17484.28|17484.28|0
1598615400000|2020-08-28 11:50:00|17495.7|17495.7|17497.07|17497.07|17510.97|17510.97|17494.89|17494.89|0
1598615700000|2020-08-28 11:55:00|17496.35|17496.35|17497.05|17497.05|17500.37|17500.37|17496.02|17496.02|0
1598616000000|2020-08-28 12:00:00|17496.79|17496.79|17478.65|17478.65|17496.79|17496.79|17475.27|17475.27|0
1598616300000|2020-08-28 12:05:00|17478.39|17478.39|17487.7|17487.7|17487.7|17487.7|17472.34|17472.34|0
1598616600000|2020-08-28 12:10:00|17488.41|17488.41|17498.48|17498.48|17503.12|17503.12|17488.41|17488.41|0
1598616900000|2020-08-28 12:15:00|17497.97|17497.97|17494.9|17494.9|17498.38|17498.38|17493|17493|0
1598617200000|2020-08-28 12:20:00|17495.16|17495.16|17503.11|17503.11|17506.69|17506.69|17495.16|17495.16|0
1598617500000|2020-08-28 12:25:00|17500.29|17500.29|17488.75|17488.75|17500.29|17500.29|17488.75|17488.75|0
1598617800000|2020-08-28 12:30:00|17488.23|17488.23|17495.54|17495.54|17495.54|17495.54|17482.92|17482.92|0
1598618100000|2020-08-28 12:35:00|17494.83|17494.83|17494.08|17494.08|17495.28|17495.28|17483.2|17483.2|0
1598618400000|2020-08-28 12:40:00|17494.36|17494.36|17499.61|17499.61|17507.1|17507.1|17491.41|17491.41|0
1598618700000|2020-08-28 12:45:00|17500.13|17500.13|17503.59|17503.59|17507.93|17507.93|17499.37|17499.37|0
1598619000000|2020-08-28 12:50:00|17503.83|17503.83|17536.26|17536.26|17536.26|17536.26|17503.83|17503.83|0
1598619300000|2020-08-28 12:55:00|17535.55|17535.55|17542.26|17542.26|17544.06|17544.06|17531.83|17531.83|0
1598619600000|2020-08-28 13:00:00|17545.79|17545.79|17525.27|17525.27|17553.13|17553.13|17525.27|17525.27|0
1598619900000|2020-08-28 13:05:00|17525.06|17525.06|17522.48|17522.48|17525.06|17525.06|17513.59|17513.59|0
1598620200000|2020-08-28 13:10:00|17522.71|17522.71|17533.99|17533.99|17534.4|17534.4|17522.7|17522.7|0
1598620500000|2020-08-28 13:15:00|17534.8|17534.8|17549.91|17549.91|17549.91|17549.91|17534.8|17534.8|0
1598620800000|2020-08-28 13:20:00|17549.68|17549.68|17554.18|17554.18|17555.82|17555.82|17546.74|17546.74|0
1598621100000|2020-08-28 13:25:00|17553.72|17553.72|17561.2|17561.2|17563.2|17563.2|17551.59|17551.59|0
1598621400000|2020-08-28 13:30:00|17562.03|17562.03|17545.76|17545.76|17562.03|17562.03|17536.24|17536.24|0
1598621700000|2020-08-28 13:35:00|17546.28|17546.28|17555.87|17555.87|17567.87|17567.87|17546.28|17546.28|0
1598622000000|2020-08-28 13:40:00|17558.69|17558.69|17546.42|17546.42|17564.92|17564.92|17545.44|17545.44|0
1598622300000|2020-08-28 13:45:00|17545.56|17545.56|17553.42|17553.42|17553.42|17553.42|17539.41|17539.41|0
1598622600000|2020-08-28 13:50:00|17553.94|17553.94|17539.73|17539.73|17557.02|17557.02|17539.44|17539.44|0
1598622900000|2020-08-28 13:55:00|17537.85|17537.85|17515.81|17515.81|17538.3|17538.3|17506.53|17506.53|0
1598623200000|2020-08-28 14:00:00|17518.87|17518.87|17519.26|17519.26|17523.52|17523.52|17510.14|17510.14|0
1598623500000|2020-08-28 14:05:00|17519.82|17519.82|17513.77|17513.77|17520.32|17520.32|17509.94|17509.94|0
1598623800000|2020-08-28 14:10:00|17510.95|17510.95|17486.34|17486.34|17513.19|17513.19|17479.78|17479.78|0
1598624100000|2020-08-28 14:15:00|17486.11|17486.11|17477.29|17477.29|17487.41|17487.41|17467.2|17467.2|0
1598624400000|2020-08-28 14:20:00|17478|17478|17501.97|17501.97|17504.39|17504.39|17470.24|17470.24|0
1598624700000|2020-08-28 14:25:00|17501.19|17501.19|17528.88|17528.88|17531.96|17531.96|17499.27|17499.27|0
1598625000000|2020-08-28 14:30:00|17528.17|17528.17|17513.89|17513.89|17528.43|17528.43|17511.31|17511.31|0
1598625300000|2020-08-28 14:35:00|17514.3|17514.3|17520.33|17520.33|17520.33|17520.33|17496.74|17496.74|0
1598625600000|2020-08-28 14:40:00|17523.16|17523.16|17537.09|17537.09|17543.89|17543.89|17523.16|17523.16|0
1598625900000|2020-08-28 14:45:00|17534.27|17534.27|17547.37|17547.37|17547.82|17547.82|17529.45|17529.45|0
1598626200000|2020-08-28 14:50:00|17546.56|17546.56|17536.37|17536.37|17546.56|17546.56|17523.43|17523.43|0
1598626500000|2020-08-28 14:55:00|17536.11|17536.11|17525.78|17525.78|17536.11|17536.11|17520.14|17520.14|0
1598626800000|2020-08-28 15:00:00|17528.6|17528.6|17536.18|17536.18|17544.77|17544.77|17528.6|17528.6|0
1598627100000|2020-08-28 15:05:00|17536.58|17536.58|17550.29|17550.29|17550.29|17550.29|17536.58|17536.58|0
1598627400000|2020-08-28 15:10:00|17550.75|17550.75|17554.38|17554.38|17555.24|17555.24|17548.06|17548.06|0
1598627700000|2020-08-28 15:15:00|17554.49|17554.49|17553.68|17553.68|17555|17555|17549.39|17549.39|0
1598628000000|2020-08-28 15:20:00|17554.14|17554.14|17542.12|17542.12|17558.2|17558.2|17540.95|17540.95|0
1598628300000|2020-08-28 15:25:00|17541.86|17541.86|17533.83|17533.83|17548.44|17548.44|17510.41|17510.41|0
1598944500000|2020-09-01 07:15:00|17608.96|17608.96|17598.69|17598.69|17627.48|17627.48|17587.48|17587.48|0
1598944800000|2020-09-01 07:20:00|17599.59|17599.59|17633.89|17633.89|17637.81|17637.81|17593.16|17593.16|0
1598945100000|2020-09-01 07:25:00|17633.48|17633.48|17594.47|17594.47|17637.39|17637.39|17584.56|17584.56|0
1598945400000|2020-09-01 07:30:00|17593.91|17593.91|17538.8|17538.8|17596.74|17596.74|17534.77|17534.77|0
1598945700000|2020-09-01 07:35:00|17530.32|17530.32|17534.42|17534.42|17555.81|17555.81|17530.32|17530.32|0
1598946000000|2020-09-01 07:40:00|17534.67|17534.67|17524.9|17524.9|17552.03|17552.03|17522.63|17522.63|0
1598946300000|2020-09-01 07:45:00|17524.79|17524.79|17467.33|17467.33|17524.79|17524.79|17463.46|17463.46|0
1598946600000|2020-09-01 07:50:00|17461.68|17461.68|17455.83|17455.83|17465.83|17465.83|17442.24|17442.24|0
1598946900000|2020-09-01 07:55:00|17457.21|17457.21|17456.7|17456.7|17470.47|17470.47|17447.65|17447.65|0
1598947200000|2020-09-01 08:00:00|17456.5|17456.5|17426.86|17426.86|17460.88|17460.88|17426.86|17426.86|0
1598947500000|2020-09-01 08:05:00|17427.57|17427.57|17423.06|17423.06|17444.34|17444.34|17423.06|17423.06|0
1598947800000|2020-09-01 08:10:00|17422.8|17422.8|17399.25|17399.25|17425.9|17425.9|17393.41|17393.41|0
1598948100000|2020-09-01 08:15:00|17396.43|17396.43|17401.98|17401.98|17401.98|17401.98|17379.92|17379.92|0
1598948400000|2020-09-01 08:20:00|17402.38|17402.38|17389|17389|17403.24|17403.24|17381.96|17381.96|0
1598948700000|2020-09-01 08:25:00|17389.55|17389.55|17399.65|17399.65|17413.36|17413.36|17389.55|17389.55|0
1598949000000|2020-09-01 08:30:00|17398.95|17398.95|17403.14|17403.14|17408.58|17408.58|17375.18|17375.18|0
1598949300000|2020-09-01 08:35:00|17402.24|17402.24|17416.52|17416.52|17416.52|17416.52|17402.24|17402.24|0
1598949600000|2020-09-01 08:40:00|17415.74|17415.74|17396.62|17396.62|17416|17416|17392.5|17392.5|0
1598949900000|2020-09-01 08:45:00|17395.81|17395.81|17377.57|17377.57|17396.52|17396.52|17377.57|17377.57|0
1598950200000|2020-09-01 08:50:00|17377.37|17377.37|17341.2|17341.2|17377.37|17377.37|17341.2|17341.2|0
1598950500000|2020-09-01 08:55:00|17341.1|17341.1|17343.41|17343.41|17348.08|17348.08|17333.48|17333.48|0
1598950800000|2020-09-01 09:00:00|17343.82|17343.82|17350.74|17350.74|17366.98|17366.98|17341.27|17341.27|0
1598951100000|2020-09-01 09:05:00|17350.69|17350.69|17337.41|17337.41|17370.13|17370.13|17334.59|17334.59|0
1598951400000|2020-09-01 09:10:00|17337.52|17337.52|17368.66|17368.66|17368.81|17368.81|17336.58|17336.58|0
1598951700000|2020-09-01 09:15:00|17368.91|17368.91|17380.17|17380.17|17381.69|17381.69|17359.64|17359.64|0
1598952000000|2020-09-01 09:20:00|17383|17383|17383.88|17383.88|17391.21|17391.21|17374.2|17374.2|0
1598952300000|2020-09-01 09:25:00|17383.98|17383.98|17378.01|17378.01|17387.27|17387.27|17372.35|17372.35|0
1598952600000|2020-09-01 09:30:00|17377.3|17377.3|17367.25|17367.25|17379.01|17379.01|17356.96|17356.96|0
1598952900000|2020-09-01 09:35:00|17367.66|17367.66|17363.15|17363.15|17377.1|17377.1|17362.75|17362.75|0
1598953200000|2020-09-01 09:40:00|17362.88|17362.88|17335.86|17335.86|17363.28|17363.28|17334.44|17334.44|0
1598953500000|2020-09-01 09:45:00|17336.26|17336.26|17338.86|17338.86|17352.33|17352.33|17334.76|17334.76|0
1598953800000|2020-09-01 09:50:00|17347.33|17347.33|17326.32|17326.32|17347.33|17347.33|17326.32|17326.32|0
1598954100000|2020-09-01 09:55:00|17331.97|17331.97|17310.97|17310.97|17334.79|17334.79|17309.12|17309.12|0
1598954400000|2020-09-01 10:00:00|17310.73|17310.73|17312.23|17312.23|17317.24|17317.24|17294.94|17294.94|0
1598954700000|2020-09-01 10:05:00|17313.14|17313.14|17331.45|17331.45|17334.73|17334.73|17299.14|17299.14|0
1598955000000|2020-09-01 10:10:00|17331.71|17331.71|17288.28|17288.28|17334.99|17334.99|17286.17|17286.17|0
1598955300000|2020-09-01 10:15:00|17287.83|17287.83|17306.83|17306.83|17306.83|17306.83|17285.09|17285.09|0
1598955600000|2020-09-01 10:20:00|17307.55|17307.55|17298.42|17298.42|17307.96|17307.96|17293.91|17293.91|0
1598955900000|2020-09-01 10:25:00|17298.83|17298.83|17317.32|17317.32|17327.95|17327.95|17298.83|17298.83|0
1598956200000|2020-09-01 10:30:00|17317.98|17317.98|17310.5|17310.5|17324.33|17324.33|17306.49|17306.49|0
1598956500000|2020-09-01 10:35:00|17309.59|17309.59|17307.69|17307.69|17319.78|17319.78|17306.78|17306.78|0
1598956800000|2020-09-01 10:40:00|17307.17|17307.17|17322.44|17322.44|17325.46|17325.46|17297.32|17297.32|0
1598957100000|2020-09-01 10:45:00|17319.61|17319.61|17317.65|17317.65|17322.51|17322.51|17316.08|17316.08|0
1598957400000|2020-09-01 10:50:00|17318.05|17318.05|17332.53|17332.53|17337.97|17337.97|17315.63|17315.63|0
1598957700000|2020-09-01 10:55:00|17332.08|17332.08|17351.67|17351.67|17355.06|17355.06|17328.76|17328.76|0
1598958000000|2020-09-01 11:00:00|17351.42|17351.42|17327.5|17327.5|17363.01|17363.01|17327.09|17327.09|0
1598958300000|2020-09-01 11:05:00|17327.33|17327.33|17324.28|17324.28|17335.91|17335.91|17324.28|17324.28|0
1598958600000|2020-09-01 11:10:00|17327.11|17327.11|17318.3|17318.3|17328.32|17328.32|17318.3|17318.3|0
1598958900000|2020-09-01 11:15:00|17318.82|17318.82|17295.66|17295.66|17319.54|17319.54|17292.85|17292.85|0
1598959200000|2020-09-01 11:20:00|17295.43|17295.43|17295.28|17295.28|17296.04|17296.04|17290.45|17290.45|0
1598959500000|2020-09-01 11:25:00|17295.02|17295.02|17306.65|17306.65|17310.54|17310.54|17292.53|17292.53|0
1598959800000|2020-09-01 11:30:00|17306.75|17306.75|17295.76|17295.76|17312.91|17312.91|17287.87|17287.87|0
1598960100000|2020-09-01 11:35:00|17294.34|17294.34|17290|17290|17297.12|17297.12|17286.31|17286.31|0
1598960400000|2020-09-01 11:40:00|17289.55|17289.55|17290.59|17290.59|17290.59|17290.59|17283.76|17283.76|0
1598960700000|2020-09-01 11:45:00|17287.76|17287.76|17306.85|17306.85|17307.56|17307.56|17287.76|17287.76|0
1598961000000|2020-09-01 11:50:00|17306.59|17306.59|17305.51|17305.51|17313.91|17313.91|17305.51|17305.51|0
1598961300000|2020-09-01 11:55:00|17305.61|17305.61|17310|17310|17312.58|17312.58|17302.84|17302.84|0
1598961600000|2020-09-01 12:00:00|17310.55|17310.55|17332.23|17332.23|17334.32|17334.32|17309.54|17309.54|0
1598961900000|2020-09-01 12:05:00|17335.05|17335.05|17344.17|17344.17|17349.04|17349.04|17335.05|17335.05|0
1598962200000|2020-09-01 12:10:00|17349.82|17349.82|17334.08|17334.08|17351.18|17351.18|17334.08|17334.08|0
1598962500000|2020-09-01 12:15:00|17333.86|17333.86|17312.44|17312.44|17335.01|17335.01|17312.44|17312.44|0
1598962800000|2020-09-01 12:20:00|17312.99|17312.99|17323.91|17323.91|17330.14|17330.14|17312.24|17312.24|0
1598963100000|2020-09-01 12:25:00|17323.64|17323.64|17323.45|17323.45|17325.31|17325.31|17310.56|17310.56|0
1598963400000|2020-09-01 12:30:00|17326.28|17326.28|17318.71|17318.71|17329.51|17329.51|17312.51|17312.51|0
1598963700000|2020-09-01 12:35:00|17327.18|17327.18|17338.57|17338.57|17338.57|17338.57|17324.15|17324.15|0
1598964000000|2020-09-01 12:40:00|17335.75|17335.75|17332.38|17332.38|17340.44|17340.44|17332|17332|0
1598964300000|2020-09-01 12:45:00|17331.98|17331.98|17351.81|17351.81|17352.49|17352.49|17329.07|17329.07|0
1598964600000|2020-09-01 12:50:00|17351.4|17351.4|17347.39|17347.39|17359.71|17359.71|17346.24|17346.24|0
1598964900000|2020-09-01 12:55:00|17347.49|17347.49|17335.63|17335.63|17350.45|17350.45|17333.07|17333.07|0
1598965200000|2020-09-01 13:00:00|17335.18|17335.18|17227.61|17227.61|17335.18|17335.18|17221.13|17221.13|0
1598965500000|2020-09-01 13:05:00|17226.83|17226.83|17172.42|17172.42|17229.74|17229.74|17164.66|17164.66|0
1598965800000|2020-09-01 13:10:00|17172.52|17172.52|17199.12|17199.12|17199.83|17199.83|17157.67|17157.67|0
1598966100000|2020-09-01 13:15:00|17197.86|17197.86|17193.75|17193.75|17197.86|17197.86|17174.7|17174.7|0
1598966400000|2020-09-01 13:20:00|17189.76|17189.76|17210.1|17210.1|17211.37|17211.37|17171.19|17171.19|0
1598966700000|2020-09-01 13:25:00|17210.16|17210.16|17204.85|17204.85|17210.16|17210.16|17189.77|17189.77|0
1598967000000|2020-09-01 13:30:00|17204.59|17204.59|17208.02|17208.02|17210.46|17210.46|17193.89|17193.89|0
1598967300000|2020-09-01 13:35:00|17207.19|17207.19|17187.1|17187.1|17211.15|17211.15|17180.28|17180.28|0
1598967600000|2020-09-01 13:40:00|17187.65|17187.65|17201.99|17201.99|17205.72|17205.72|17175.09|17175.09|0
1598967900000|2020-09-01 13:45:00|17202.44|17202.44|17209.5|17209.5|17214.39|17214.39|17192.3|17192.3|0
1598968200000|2020-09-01 13:50:00|17209.9|17209.9|17216.71|17216.71|17218.95|17218.95|17198.28|17198.28|0
1598968500000|2020-09-01 13:55:00|17216.11|17216.11|17188.19|17188.19|17222.57|17222.57|17183.01|17183.01|0
1598968800000|2020-09-01 14:00:00|17191.06|17191.06|17199.68|17199.68|17218.78|17218.78|17187.16|17187.16|0
1598969100000|2020-09-01 14:05:00|17200.06|17200.06|17193.32|17193.32|17207.54|17207.54|17192.68|17192.68|0
1598969400000|2020-09-01 14:10:00|17193.22|17193.22|17203.55|17203.55|17218.03|17218.03|17185.27|17185.27|0
1598969700000|2020-09-01 14:15:00|17203.95|17203.95|17245.28|17245.28|17245.28|17245.28|17194.55|17194.55|0
1598970000000|2020-09-01 14:20:00|17245.69|17245.69|17292.35|17292.35|17293.19|17293.19|17245.69|17245.69|0
1598970300000|2020-09-01 14:25:00|17291.94|17291.94|17315.74|17315.74|17317.75|17317.75|17291.23|17291.23|0
1598970600000|2020-09-01 14:30:00|17316.14|17316.14|17291.36|17291.36|17316.87|17316.87|17283.66|17283.66|0
1598970900000|2020-09-01 14:35:00|17291.81|17291.81|17283.59|17283.59|17298.99|17298.99|17264.79|17264.79|0
1598971200000|2020-09-01 14:40:00|17282.78|17282.78|17267.02|17267.02|17292.59|17292.59|17264.89|17264.89|0
1598971500000|2020-09-01 14:45:00|17269.85|17269.85|17273.44|17273.44|17290.38|17290.38|17267.78|17267.78|0
1598971800000|2020-09-01 14:50:00|17273.68|17273.68|17263.02|17263.02|17281.88|17281.88|17260.2|17260.2|0
1598972100000|2020-09-01 14:55:00|17265.85|17265.85|17249.62|17249.62|17273.32|17273.32|17249.62|17249.62|0
1598972400000|2020-09-01 15:00:00|17249.85|17249.85|17232.4|17232.4|17250.96|17250.96|17227.52|17227.52|0
1598972700000|2020-09-01 15:05:00|17232.67|17232.67|17239.6|17239.6|17242.39|17242.39|17228.81|17228.81|0
1598973000000|2020-09-01 15:10:00|17239.34|17239.34|17262.78|17262.78|17263.42|17263.42|17238|17238|0
1598973300000|2020-09-01 15:15:00|17259.96|17259.96|17267.68|17267.68|17278.33|17278.33|17256.88|17256.88|0
1598973600000|2020-09-01 15:20:00|17268.14|17268.14|17260.45|17260.45|17271.43|17271.43|17256.39|17256.39|0
1598973900000|2020-09-01 15:25:00|17260.5|17260.5|17240.07|17240.07|17271.04|17271.04|17238.75|17238.75|0
1598944500000|2020-09-01 07:15:00|17608.96|17608.96|17598.69|17598.69|17627.48|17627.48|17587.48|17587.48|0
1598944800000|2020-09-01 07:20:00|17599.59|17599.59|17633.89|17633.89|17637.81|17637.81|17593.16|17593.16|0
1598945100000|2020-09-01 07:25:00|17633.48|17633.48|17594.47|17594.47|17637.39|17637.39|17584.56|17584.56|0
1598945400000|2020-09-01 07:30:00|17593.91|17593.91|17538.8|17538.8|17596.74|17596.74|17534.77|17534.77|0
1598945700000|2020-09-01 07:35:00|17530.32|17530.32|17534.42|17534.42|17555.81|17555.81|17530.32|17530.32|0
1598946000000|2020-09-01 07:40:00|17534.67|17534.67|17524.9|17524.9|17552.03|17552.03|17522.63|17522.63|0
1598946300000|2020-09-01 07:45:00|17524.79|17524.79|17467.33|17467.33|17524.79|17524.79|17463.46|17463.46|0
1598946600000|2020-09-01 07:50:00|17461.68|17461.68|17455.83|17455.83|17465.83|17465.83|17442.24|17442.24|0
1598946900000|2020-09-01 07:55:00|17457.21|17457.21|17456.7|17456.7|17470.47|17470.47|17447.65|17447.65|0
1598947200000|2020-09-01 08:00:00|17456.5|17456.5|17426.86|17426.86|17460.88|17460.88|17426.86|17426.86|0
1598947500000|2020-09-01 08:05:00|17427.57|17427.57|17423.06|17423.06|17444.34|17444.34|17423.06|17423.06|0
1598947800000|2020-09-01 08:10:00|17422.8|17422.8|17399.25|17399.25|17425.9|17425.9|17393.41|17393.41|0
1598948100000|2020-09-01 08:15:00|17396.43|17396.43|17401.98|17401.98|17401.98|17401.98|17379.92|17379.92|0
1598948400000|2020-09-01 08:20:00|17402.38|17402.38|17389|17389|17403.24|17403.24|17381.96|17381.96|0
1598948700000|2020-09-01 08:25:00|17389.55|17389.55|17399.65|17399.65|17413.36|17413.36|17389.55|17389.55|0
1598949000000|2020-09-01 08:30:00|17398.95|17398.95|17403.14|17403.14|17408.58|17408.58|17375.18|17375.18|0
1598949300000|2020-09-01 08:35:00|17402.24|17402.24|17416.52|17416.52|17416.52|17416.52|17402.24|17402.24|0
1598949600000|2020-09-01 08:40:00|17415.74|17415.74|17396.62|17396.62|17416|17416|17392.5|17392.5|0
1598949900000|2020-09-01 08:45:00|17395.81|17395.81|17377.57|17377.57|17396.52|17396.52|17377.57|17377.57|0
1598950200000|2020-09-01 08:50:00|17377.37|17377.37|17341.2|17341.2|17377.37|17377.37|17341.2|17341.2|0
1598950500000|2020-09-01 08:55:00|17341.1|17341.1|17343.41|17343.41|17348.08|17348.08|17333.48|17333.48|0
1598950800000|2020-09-01 09:00:00|17343.82|17343.82|17350.74|17350.74|17366.98|17366.98|17341.27|17341.27|0
1598951100000|2020-09-01 09:05:00|17350.69|17350.69|17337.41|17337.41|17370.13|17370.13|17334.59|17334.59|0
1598951400000|2020-09-01 09:10:00|17337.52|17337.52|17368.66|17368.66|17368.81|17368.81|17336.58|17336.58|0
1598951700000|2020-09-01 09:15:00|17368.91|17368.91|17380.17|17380.17|17381.69|17381.69|17359.64|17359.64|0
1598952000000|2020-09-01 09:20:00|17383|17383|17383.88|17383.88|17391.21|17391.21|17374.2|17374.2|0
1598952300000|2020-09-01 09:25:00|17383.98|17383.98|17378.01|17378.01|17387.27|17387.27|17372.35|17372.35|0
1598952600000|2020-09-01 09:30:00|17377.3|17377.3|17367.25|17367.25|17379.01|17379.01|17356.96|17356.96|0
1598952900000|2020-09-01 09:35:00|17367.66|17367.66|17363.15|17363.15|17377.1|17377.1|17362.75|17362.75|0
1598953200000|2020-09-01 09:40:00|17362.88|17362.88|17335.86|17335.86|17363.28|17363.28|17334.44|17334.44|0
1598953500000|2020-09-01 09:45:00|17336.26|17336.26|17338.86|17338.86|17352.33|17352.33|17334.76|17334.76|0
1598953800000|2020-09-01 09:50:00|17347.33|17347.33|17326.32|17326.32|17347.33|17347.33|17326.32|17326.32|0
1598954100000|2020-09-01 09:55:00|17331.97|17331.97|17310.97|17310.97|17334.79|17334.79|17309.12|17309.12|0
1598954400000|2020-09-01 10:00:00|17310.73|17310.73|17312.23|17312.23|17317.24|17317.24|17294.94|17294.94|0
1598954700000|2020-09-01 10:05:00|17313.14|17313.14|17331.45|17331.45|17334.73|17334.73|17299.14|17299.14|0
1598955000000|2020-09-01 10:10:00|17331.71|17331.71|17288.28|17288.28|17334.99|17334.99|17286.17|17286.17|0
1598955300000|2020-09-01 10:15:00|17287.83|17287.83|17306.83|17306.83|17306.83|17306.83|17285.09|17285.09|0
1598955600000|2020-09-01 10:20:00|17307.55|17307.55|17298.42|17298.42|17307.96|17307.96|17293.91|17293.91|0
1598955900000|2020-09-01 10:25:00|17298.83|17298.83|17317.32|17317.32|17327.95|17327.95|17298.83|17298.83|0
1598956200000|2020-09-01 10:30:00|17317.98|17317.98|17310.5|17310.5|17324.33|17324.33|17306.49|17306.49|0
1598956500000|2020-09-01 10:35:00|17309.59|17309.59|17307.69|17307.69|17319.78|17319.78|17306.78|17306.78|0
1598956800000|2020-09-01 10:40:00|17307.17|17307.17|17322.44|17322.44|17325.46|17325.46|17297.32|17297.32|0
1598957100000|2020-09-01 10:45:00|17319.61|17319.61|17317.65|17317.65|17322.51|17322.51|17316.08|17316.08|0
1598957400000|2020-09-01 10:50:00|17318.05|17318.05|17332.53|17332.53|17337.97|17337.97|17315.63|17315.63|0
1598957700000|2020-09-01 10:55:00|17332.08|17332.08|17351.67|17351.67|17355.06|17355.06|17328.76|17328.76|0
1598958000000|2020-09-01 11:00:00|17351.42|17351.42|17327.5|17327.5|17363.01|17363.01|17327.09|17327.09|0
1598958300000|2020-09-01 11:05:00|17327.33|17327.33|17324.28|17324.28|17335.91|17335.91|17324.28|17324.28|0
1598958600000|2020-09-01 11:10:00|17327.11|17327.11|17318.3|17318.3|17328.32|17328.32|17318.3|17318.3|0
1598958900000|2020-09-01 11:15:00|17318.82|17318.82|17295.66|17295.66|17319.54|17319.54|17292.85|17292.85|0
1598959200000|2020-09-01 11:20:00|17295.43|17295.43|17295.28|17295.28|17296.04|17296.04|17290.45|17290.45|0
1598959500000|2020-09-01 11:25:00|17295.02|17295.02|17306.65|17306.65|17310.54|17310.54|17292.53|17292.53|0
1598959800000|2020-09-01 11:30:00|17306.75|17306.75|17295.76|17295.76|17312.91|17312.91|17287.87|17287.87|0
1598960100000|2020-09-01 11:35:00|17294.34|17294.34|17290|17290|17297.12|17297.12|17286.31|17286.31|0
1598960400000|2020-09-01 11:40:00|17289.55|17289.55|17290.59|17290.59|17290.59|17290.59|17283.76|17283.76|0
1598960700000|2020-09-01 11:45:00|17287.76|17287.76|17306.85|17306.85|17307.56|17307.56|17287.76|17287.76|0
1598961000000|2020-09-01 11:50:00|17306.59|17306.59|17305.51|17305.51|17313.91|17313.91|17305.51|17305.51|0
1598961300000|2020-09-01 11:55:00|17305.61|17305.61|17310|17310|17312.58|17312.58|17302.84|17302.84|0
1598961600000|2020-09-01 12:00:00|17310.55|17310.55|17332.23|17332.23|17334.32|17334.32|17309.54|17309.54|0
1598961900000|2020-09-01 12:05:00|17335.05|17335.05|17344.17|17344.17|17349.04|17349.04|17335.05|17335.05|0
1598962200000|2020-09-01 12:10:00|17349.82|17349.82|17334.08|17334.08|17351.18|17351.18|17334.08|17334.08|0
1598962500000|2020-09-01 12:15:00|17333.86|17333.86|17312.44|17312.44|17335.01|17335.01|17312.44|17312.44|0
1598962800000|2020-09-01 12:20:00|17312.99|17312.99|17323.91|17323.91|17330.14|17330.14|17312.24|17312.24|0
1598963100000|2020-09-01 12:25:00|17323.64|17323.64|17323.45|17323.45|17325.31|17325.31|17310.56|17310.56|0
1598963400000|2020-09-01 12:30:00|17326.28|17326.28|17318.71|17318.71|17329.51|17329.51|17312.51|17312.51|0
1598963700000|2020-09-01 12:35:00|17327.18|17327.18|17338.57|17338.57|17338.57|17338.57|17324.15|17324.15|0
1598964000000|2020-09-01 12:40:00|17335.75|17335.75|17332.38|17332.38|17340.44|17340.44|17332|17332|0
1598964300000|2020-09-01 12:45:00|17331.98|17331.98|17351.81|17351.81|17352.49|17352.49|17329.07|17329.07|0
1598964600000|2020-09-01 12:50:00|17351.4|17351.4|17347.39|17347.39|17359.71|17359.71|17346.24|17346.24|0
1598964900000|2020-09-01 12:55:00|17347.49|17347.49|17335.63|17335.63|17350.45|17350.45|17333.07|17333.07|0
1598965200000|2020-09-01 13:00:00|17335.18|17335.18|17227.61|17227.61|17335.18|17335.18|17221.13|17221.13|0
1598965500000|2020-09-01 13:05:00|17226.83|17226.83|17172.42|17172.42|17229.74|17229.74|17164.66|17164.66|0
1598965800000|2020-09-01 13:10:00|17172.52|17172.52|17199.12|17199.12|17199.83|17199.83|17157.67|17157.67|0
1598966100000|2020-09-01 13:15:00|17197.86|17197.86|17193.75|17193.75|17197.86|17197.86|17174.7|17174.7|0
1598966400000|2020-09-01 13:20:00|17189.76|17189.76|17210.1|17210.1|17211.37|17211.37|17171.19|17171.19|0
1598966700000|2020-09-01 13:25:00|17210.16|17210.16|17204.85|17204.85|17210.16|17210.16|17189.77|17189.77|0
1598967000000|2020-09-01 13:30:00|17204.59|17204.59|17208.02|17208.02|17210.46|17210.46|17193.89|17193.89|0
1598967300000|2020-09-01 13:35:00|17207.19|17207.19|17187.1|17187.1|17211.15|17211.15|17180.28|17180.28|0
1598967600000|2020-09-01 13:40:00|17187.65|17187.65|17201.99|17201.99|17205.72|17205.72|17175.09|17175.09|0
1598967900000|2020-09-01 13:45:00|17202.44|17202.44|17209.5|17209.5|17214.39|17214.39|17192.3|17192.3|0
1598968200000|2020-09-01 13:50:00|17209.9|17209.9|17216.71|17216.71|17218.95|17218.95|17198.28|17198.28|0
1598968500000|2020-09-01 13:55:00|17216.11|17216.11|17188.19|17188.19|17222.57|17222.57|17183.01|17183.01|0
1598968800000|2020-09-01 14:00:00|17191.06|17191.06|17199.68|17199.68|17218.78|17218.78|17187.16|17187.16|0
1598969100000|2020-09-01 14:05:00|17200.06|17200.06|17193.32|17193.32|17207.54|17207.54|17192.68|17192.68|0
1598969400000|2020-09-01 14:10:00|17193.22|17193.22|17203.55|17203.55|17218.03|17218.03|17185.27|17185.27|0
1598969700000|2020-09-01 14:15:00|17203.95|17203.95|17245.28|17245.28|17245.28|17245.28|17194.55|17194.55|0
1598970000000|2020-09-01 14:20:00|17245.69|17245.69|17292.35|17292.35|17293.19|17293.19|17245.69|17245.69|0
1598970300000|2020-09-01 14:25:00|17291.94|17291.94|17315.74|17315.74|17317.75|17317.75|17291.23|17291.23|0
1598970600000|2020-09-01 14:30:00|17316.14|17316.14|17291.36|17291.36|17316.87|17316.87|17283.66|17283.66|0
1598970900000|2020-09-01 14:35:00|17291.81|17291.81|17283.59|17283.59|17298.99|17298.99|17264.79|17264.79|0
1598971200000|2020-09-01 14:40:00|17282.78|17282.78|17267.02|17267.02|17292.59|17292.59|17264.89|17264.89|0
1598971500000|2020-09-01 14:45:00|17269.85|17269.85|17273.44|17273.44|17290.38|17290.38|17267.78|17267.78|0
1598971800000|2020-09-01 14:50:00|17273.68|17273.68|17263.02|17263.02|17281.88|17281.88|17260.2|17260.2|0
1598972100000|2020-09-01 14:55:00|17265.85|17265.85|17249.62|17249.62|17273.32|17273.32|17249.62|17249.62|0
1598972400000|2020-09-01 15:00:00|17249.85|17249.85|17232.4|17232.4|17250.96|17250.96|17227.52|17227.52|0
1598972700000|2020-09-01 15:05:00|17232.67|17232.67|17239.6|17239.6|17242.39|17242.39|17228.81|17228.81|0
1598973000000|2020-09-01 15:10:00|17239.34|17239.34|17262.78|17262.78|17263.42|17263.42|17238|17238|0
1598973300000|2020-09-01 15:15:00|17259.96|17259.96|17267.68|17267.68|17278.33|17278.33|17256.88|17256.88|0
1598973600000|2020-09-01 15:20:00|17268.14|17268.14|17260.45|17260.45|17271.43|17271.43|17256.39|17256.39|0
1598973900000|2020-09-01 15:25:00|17260.5|17260.5|17240.07|17240.07|17271.04|17271.04|17238.75|17238.75|0
1599030900000|2020-09-02 07:15:00|17560.58|17560.58|17587.88|17587.88|17610.14|17610.14|17560.58|17560.58|0
1599031200000|2020-09-02 07:20:00|17587.36|17587.36|17614.99|17614.99|17630.23|17630.23|17583.28|17583.28|0
1599031500000|2020-09-02 07:25:00|17616.41|17616.41|17633|17633|17633.82|17633.82|17607.86|17607.86|0
1599031800000|2020-09-02 07:30:00|17634.11|17634.11|17648.31|17648.31|17670.43|17670.43|17634.11|17634.11|0
1599032100000|2020-09-02 07:35:00|17651.86|17651.86|17665.18|17665.18|17687.57|17687.57|17651.86|17651.86|0
1599032400000|2020-09-02 07:40:00|17666.08|17666.08|17661.21|17661.21|17669.06|17669.06|17637.45|17637.45|0
1599032700000|2020-09-02 07:45:00|17663.44|17663.44|17628.22|17628.22|17671.16|17671.16|17626.14|17626.14|0
1599033000000|2020-09-02 07:50:00|17627.12|17627.12|17636.58|17636.58|17649.47|17649.47|17627.12|17627.12|0
1599033300000|2020-09-02 07:55:00|17637.69|17637.69|17649.67|17649.67|17656.56|17656.56|17637.69|17637.69|0
1599033600000|2020-09-02 08:00:00|17648.86|17648.86|17635.52|17635.52|17652.65|17652.65|17625.93|17625.93|0
1599033900000|2020-09-02 08:05:00|17637.37|17637.37|17664.63|17664.63|17671.06|17671.06|17635.09|17635.09|0
1599034200000|2020-09-02 08:10:00|17664.18|17664.18|17663.69|17663.69|17672.64|17672.64|17662.67|17662.67|0
1599034500000|2020-09-02 08:15:00|17665.05|17665.05|17675.44|17675.44|17676.74|17676.74|17656.3|17656.3|0
1599034800000|2020-09-02 08:20:00|17675.7|17675.7|17695.89|17695.89|17710.97|17710.97|17675.7|17675.7|0
1599035100000|2020-09-02 08:25:00|17697.25|17697.25|17699.29|17699.29|17708.15|17708.15|17690.3|17690.3|0
1599035400000|2020-09-02 08:30:00|17699.8|17699.8|17720.11|17720.11|17721.01|17721.01|17696.4|17696.4|0
1599035700000|2020-09-02 08:35:00|17719.58|17719.58|17693.88|17693.88|17720.93|17720.93|17693.88|17693.88|0
1599036000000|2020-09-02 08:40:00|17692.98|17692.98|17713.66|17713.66|17713.66|17713.66|17692.98|17692.98|0
1599036300000|2020-09-02 08:45:00|17713.93|17713.93|17723.13|17723.13|17746.96|17746.96|17713.93|17713.93|0
1599036600000|2020-09-02 08:50:00|17721.31|17721.31|17731.93|17731.93|17735.95|17735.95|17713.53|17713.53|0
1599036900000|2020-09-02 08:55:00|17731.66|17731.66|17735.95|17735.95|17735.95|17735.95|17712.2|17712.2|0
1599037200000|2020-09-02 09:00:00|17735.04|17735.04|17724.35|17724.35|17743.62|17743.62|17719.73|17719.73|0
1599037500000|2020-09-02 09:05:00|17721.53|17721.53|17731.98|17731.98|17737.2|17737.2|17718.84|17718.84|0
1599037800000|2020-09-02 09:10:00|17732.08|17732.08|17746.62|17746.62|17751.37|17751.37|17732.08|17732.08|0
1599038100000|2020-09-02 09:15:00|17746.35|17746.35|17739.86|17739.86|17751.61|17751.61|17737.36|17737.36|0
1599038400000|2020-09-02 09:20:00|17739.63|17739.63|17733.44|17733.44|17746.87|17746.87|17732.98|17732.98|0
1599038700000|2020-09-02 09:25:00|17733.89|17733.89|17755.48|17755.48|17759.93|17759.93|17733.89|17733.89|0
1599039000000|2020-09-02 09:30:00|17755.24|17755.24|17732.79|17732.79|17755.24|17755.24|17731.36|17731.36|0
1599039300000|2020-09-02 09:35:00|17733.12|17733.12|17720.58|17720.58|17733.12|17733.12|17707.17|17707.17|0
1599039600000|2020-09-02 09:40:00|17719.22|17719.22|17726.56|17726.56|17732.51|17732.51|17719.22|17719.22|0
1599039900000|2020-09-02 09:45:00|17726.81|17726.81|17710.37|17710.37|17726.94|17726.94|17698.7|17698.7|0
1599040200000|2020-09-02 09:50:00|17710.83|17710.83|17725.43|17725.43|17726.34|17726.34|17710.83|17710.83|0
1599040500000|2020-09-02 09:55:00|17724.98|17724.98|17747.79|17747.79|17747.79|17747.79|17724.98|17724.98|0
1599040800000|2020-09-02 10:00:00|17745.98|17745.98|17754.42|17754.42|17759.15|17759.15|17743.72|17743.72|0
1599041100000|2020-09-02 10:05:00|17755.78|17755.78|17752.21|17752.21|17764.18|17764.18|17752.21|17752.21|0
1599041400000|2020-09-02 10:10:00|17752.99|17752.99|17741.77|17741.77|17757.77|17757.77|17741.77|17741.77|0
1599041700000|2020-09-02 10:15:00|17742.22|17742.22|17753.77|17753.77|17753.77|17753.77|17736.76|17736.76|0
1599042000000|2020-09-02 10:20:00|17754|17754|17773.65|17773.65|17779.75|17779.75|17754|17754|0
1599042300000|2020-09-02 10:25:00|17773.93|17773.93|17765.02|17765.02|17777.9|17777.9|17765.02|17765.02|0
1599042600000|2020-09-02 10:30:00|17762.76|17762.76|17745.79|17745.79|17763.47|17763.47|17745.79|17745.79|0
1599042900000|2020-09-02 10:35:00|17746.05|17746.05|17760.35|17760.35|17769.48|17769.48|17744.16|17744.16|0
1599043200000|2020-09-02 10:40:00|17759.54|17759.54|17750.07|17750.07|17760.22|17760.22|17750.07|17750.07|0
1599043500000|2020-09-02 10:45:00|17749.61|17749.61|17743.44|17743.44|17760.5|17760.5|17743.44|17743.44|0
1599043800000|2020-09-02 10:50:00|17744.35|17744.35|17736.91|17736.91|17753.14|17753.14|17736.91|17736.91|0
1599044100000|2020-09-02 10:55:00|17736.71|17736.71|17737.21|17737.21|17741.67|17741.67|17727.04|17727.04|0
1599044400000|2020-09-02 11:00:00|17737.46|17737.46|17756.1|17756.1|17756.21|17756.21|17734.29|17734.29|0
1599044700000|2020-09-02 11:05:00|17755.25|17755.25|17737.26|17737.26|17755.25|17755.25|17734.39|17734.39|0
1599045000000|2020-09-02 11:10:00|17736.81|17736.81|17721.31|17721.31|17736.81|17736.81|17709|17709|0
1599045300000|2020-09-02 11:15:00|17722.02|17722.02|17707.56|17707.56|17726.26|17726.26|17705.29|17705.29|0
1599045600000|2020-09-02 11:20:00|17707.1|17707.1|17743.52|17743.52|17743.52|17743.52|17707.1|17707.1|0
1599045900000|2020-09-02 11:25:00|17743.63|17743.63|17760.25|17760.25|17761.38|17761.38|17743.63|17743.63|0
1599046200000|2020-09-02 11:30:00|17759.98|17759.98|17767.92|17767.92|17773.71|17773.71|17759.82|17759.82|0
1599046500000|2020-09-02 11:35:00|17768.18|17768.18|17752.97|17752.97|17769.85|17769.85|17752.05|17752.05|0
1599046800000|2020-09-02 11:40:00|17752.51|17752.51|17750.53|17750.53|17752.51|17752.51|17745.03|17745.03|0
1599047100000|2020-09-02 11:45:00|17750.81|17750.81|17734.05|17734.05|17757.71|17757.71|17731.22|17731.22|0
1599047400000|2020-09-02 11:50:00|17734.45|17734.45|17734.59|17734.59|17737.28|17737.28|17727.51|17727.51|0
1599047700000|2020-09-02 11:55:00|17735.08|17735.08|17737.09|17737.09|17737.56|17737.56|17728.38|17728.38|0
1599048000000|2020-09-02 12:00:00|17739.91|17739.91|17737.62|17737.62|17745.65|17745.65|17737.62|17737.62|0
1599048300000|2020-09-02 12:05:00|17738.12|17738.12|17719.86|17719.86|17738.68|17738.68|17716.76|17716.76|0
1599048600000|2020-09-02 12:10:00|17717.03|17717.03|17707.92|17707.92|17719.35|17719.35|17707.36|17707.36|0
1599048900000|2020-09-02 12:15:00|17705.2|17705.2|17722|17722|17722.76|17722.76|17701.21|17701.21|0
1599049200000|2020-09-02 12:20:00|17722.1|17722.1|17735.7|17735.7|17740.58|17740.58|17718.6|17718.6|0
1599049500000|2020-09-02 12:25:00|17738.53|17738.53|17734.93|17734.93|17738.53|17738.53|17734.9|17734.9|0
1599049800000|2020-09-02 12:30:00|17732.12|17732.12|17715.83|17715.83|17734.22|17734.22|17707.9|17707.9|0
1599050100000|2020-09-02 12:35:00|17718.65|17718.65|17710.09|17710.09|17722.29|17722.29|17706.74|17706.74|0
1599050400000|2020-09-02 12:40:00|17710.37|17710.37|17674.35|17674.35|17710.37|17710.37|17674.35|17674.35|0
1599050700000|2020-09-02 12:45:00|17677.18|17677.18|17653.18|17653.18|17680|17680|17650.39|17650.39|0
1599051000000|2020-09-02 12:50:00|17652.65|17652.65|17650.43|17650.43|17658.6|17658.6|17649.42|17649.42|0
1599051300000|2020-09-02 12:55:00|17650.26|17650.26|17659.2|17659.2|17669.84|17669.84|17647.19|17647.19|0
1599051600000|2020-09-02 13:00:00|17658.49|17658.49|17647.38|17647.38|17658.49|17658.49|17635.69|17635.69|0
1599051900000|2020-09-02 13:05:00|17647.13|17647.13|17668.04|17668.04|17672.61|17672.61|17646.75|17646.75|0
1599052200000|2020-09-02 13:10:00|17671.12|17671.12|17671.51|17671.51|17671.51|17671.51|17664.63|17664.63|0
1599052500000|2020-09-02 13:15:00|17670.71|17670.71|17664.12|17664.12|17670.71|17670.71|17655.88|17655.88|0
1599052800000|2020-09-02 13:20:00|17664.4|17664.4|17668.22|17668.22|17672.64|17672.64|17663.06|17663.06|0
1599053100000|2020-09-02 13:25:00|17668.48|17668.48|17682.97|17682.97|17682.97|17682.97|17667.44|17667.44|0
1599053400000|2020-09-02 13:30:00|17683.42|17683.42|17679.46|17679.46|17694.11|17694.11|17675.97|17675.97|0
1599053700000|2020-09-02 13:35:00|17679.05|17679.05|17685.18|17685.18|17695.52|17695.52|17678.65|17678.65|0
1599054000000|2020-09-02 13:40:00|17684.78|17684.78|17710.62|17710.62|17710.73|17710.73|17683.34|17683.34|0
1599054300000|2020-09-02 13:45:00|17711.03|17711.03|17720.62|17720.62|17728.16|17728.16|17711.03|17711.03|0
1599054600000|2020-09-02 13:50:00|17720.17|17720.17|17717.64|17717.64|17720.17|17720.17|17697.76|17697.76|0
1599054900000|2020-09-02 13:55:00|17717.9|17717.9|17734.74|17734.74|17737.12|17737.12|17716.41|17716.41|0
1599055200000|2020-09-02 14:00:00|17735.19|17735.19|17746.3|17746.3|17750.97|17750.97|17730.97|17730.97|0
1599055500000|2020-09-02 14:05:00|17745.9|17745.9|17696.72|17696.72|17746.16|17746.16|17688.65|17688.65|0
1599055800000|2020-09-02 14:10:00|17697.39|17697.39|17723.04|17723.04|17723.04|17723.04|17692.52|17692.52|0
1599056100000|2020-09-02 14:15:00|17722.78|17722.78|17737.87|17737.87|17740.03|17740.03|17721.03|17721.03|0
1599056400000|2020-09-02 14:20:00|17737.47|17737.47|17713.04|17713.04|17737.47|17737.47|17711.4|17711.4|0
1599056700000|2020-09-02 14:25:00|17713.14|17713.14|17713.8|17713.8|17717.98|17717.98|17692.81|17692.81|0
1599057000000|2020-09-02 14:30:00|17714.49|17714.49|17743.09|17743.09|17745.42|17745.42|17714.49|17714.49|0
1599057300000|2020-09-02 14:35:00|17742.89|17742.89|17731.07|17731.07|17755.82|17755.82|17728.53|17728.53|0
1599057600000|2020-09-02 14:40:00|17731.52|17731.52|17730.72|17730.72|17735.17|17735.17|17713.14|17713.14|0
1599057900000|2020-09-02 14:45:00|17730.26|17730.26|17739.92|17739.92|17739.92|17739.92|17719.81|17719.81|0
1599058200000|2020-09-02 14:50:00|17740.02|17740.02|17745.86|17745.86|17751.56|17751.56|17739.57|17739.57|0
1599058500000|2020-09-02 14:55:00|17745.96|17745.96|17727.02|17727.02|17748.64|17748.64|17725.31|17725.31|0
1599058800000|2020-09-02 15:00:00|17727.28|17727.28|17737.81|17737.81|17738.27|17738.27|17711.02|17711.02|0
1599059100000|2020-09-02 15:05:00|17734.99|17734.99|17752.47|17752.47|17752.47|17752.47|17732.26|17732.26|0
1599059400000|2020-09-02 15:10:00|17753.37|17753.37|17768.41|17768.41|17777.87|17777.87|17753.37|17753.37|0
1599059700000|2020-09-02 15:15:00|17767.88|17767.88|17747.63|17747.63|17771.17|17771.17|17742.05|17742.05|0
1599060000000|2020-09-02 15:20:00|17747.89|17747.89|17743.4|17743.4|17754.06|17754.06|17735.32|17735.32|0
1599060300000|2020-09-02 15:25:00|17742.99|17742.99|17771.68|17771.68|17779.06|17779.06|17731.86|17731.86|0
1599117300000|2020-09-03 07:15:00|17853.04|17853.04|17791.62|17791.62|17854.33|17854.33|17789.81|17789.81|0
1599117600000|2020-09-03 07:20:00|17793.04|17793.04|17845.62|17845.62|17849.05|17849.05|17792.52|17792.52|0
1599117900000|2020-09-03 07:25:00|17842.8|17842.8|17809.43|17809.43|17844.26|17844.26|17809.43|17809.43|0
1599118200000|2020-09-03 07:30:00|17809.03|17809.03|17760.72|17760.72|17812.17|17812.17|17760.22|17760.22|0
1599118500000|2020-09-03 07:35:00|17761.43|17761.43|17762|17762|17770.52|17770.52|17755.42|17755.42|0
1599118800000|2020-09-03 07:40:00|17761.74|17761.74|17757.58|17757.58|17776.19|17776.19|17757.27|17757.27|0
1599119100000|2020-09-03 07:45:00|17760.41|17760.41|17750.45|17750.45|17760.86|17760.86|17742.25|17742.25|0
1599119400000|2020-09-03 07:50:00|17749.71|17749.71|17736.46|17736.46|17752.28|17752.28|17734.72|17734.72|0
1599119700000|2020-09-03 07:55:00|17736.87|17736.87|17689.36|17689.36|17741.9|17741.9|17689.36|17689.36|0
1599120000000|2020-09-03 08:00:00|17688.84|17688.84|17675.81|17675.81|17691.79|17691.79|17664.99|17664.99|0
1599120300000|2020-09-03 08:05:00|17676.27|17676.27|17641.88|17641.88|17676.88|17676.88|17641.88|17641.88|0
1599120600000|2020-09-03 08:10:00|17641.39|17641.39|17649.5|17649.5|17660.74|17660.74|17641.39|17641.39|0
1599120900000|2020-09-03 08:15:00|17649.09|17649.09|17635.4|17635.4|17655.48|17655.48|17634.35|17634.35|0
1599121200000|2020-09-03 08:20:00|17638.22|17638.22|17636.69|17636.69|17648.18|17648.18|17629.93|17629.93|0
1599121500000|2020-09-03 08:25:00|17636.24|17636.24|17641.03|17641.03|17643.51|17643.51|17622.03|17622.03|0
1599121800000|2020-09-03 08:30:00|17641.24|17641.24|17642.37|17642.37|17655.92|17655.92|17632.21|17632.21|0
1599122100000|2020-09-03 08:35:00|17643.27|17643.27|17596.44|17596.44|17643.8|17643.8|17595.17|17595.17|0
1599122400000|2020-09-03 08:40:00|17599.26|17599.26|17591.39|17591.39|17602.47|17602.47|17589.05|17589.05|0
1599122700000|2020-09-03 08:45:00|17588.56|17588.56|17583.73|17583.73|17590.32|17590.32|17580.27|17580.27|0
1599123000000|2020-09-03 08:50:00|17589.38|17589.38|17608|17608|17624.54|17624.54|17589.38|17589.38|0
1599123300000|2020-09-03 08:55:00|17608.21|17608.21|17591.49|17591.49|17611.35|17611.35|17591.49|17591.49|0
1599123600000|2020-09-03 09:00:00|17591.04|17591.04|17572.82|17572.82|17591.09|17591.09|17570.55|17570.55|0
1599123900000|2020-09-03 09:05:00|17575.64|17575.64|17578.57|17578.57|17599.41|17599.41|17575.29|17575.29|0
1599124200000|2020-09-03 09:10:00|17581.39|17581.39|17606.19|17606.19|17606.19|17606.19|17581.39|17581.39|0
1599124500000|2020-09-03 09:15:00|17606.08|17606.08|17638.85|17638.85|17638.85|17638.85|17606.08|17606.08|0
1599124800000|2020-09-03 09:20:00|17637.43|17637.43|17630.86|17630.86|17637.43|17637.43|17630.08|17630.08|0
1599125100000|2020-09-03 09:25:00|17631.39|17631.39|17620.27|17620.27|17632.39|17632.39|17609.41|17609.41|0
1599125400000|2020-09-03 09:30:00|17620|17620|17623.91|17623.91|17627.26|17627.26|17618.97|17618.97|0
1599125700000|2020-09-03 09:35:00|17624.17|17624.17|17628.25|17628.25|17628.25|17628.25|17619.69|17619.69|0
1599126000000|2020-09-03 09:40:00|17631.08|17631.08|17626.62|17626.62|17631.08|17631.08|17623.24|17623.24|0
1599126300000|2020-09-03 09:45:00|17623.79|17623.79|17611.23|17611.23|17624.24|17624.24|17611.23|17611.23|0
1599126600000|2020-09-03 09:50:00|17608.4|17608.4|17617.33|17617.33|17623.21|17623.21|17603.06|17603.06|0
1599126900000|2020-09-03 09:55:00|17617.79|17617.79|17606|17606|17618.95|17618.95|17604.77|17604.77|0
1599127200000|2020-09-03 10:00:00|17605.22|17605.22|17621.82|17621.82|17621.82|17621.82|17601.69|17601.69|0
1599127500000|2020-09-03 10:05:00|17622.08|17622.08|17639.52|17639.52|17642.82|17642.82|17619.14|17619.14|0
1599127800000|2020-09-03 10:10:00|17640.23|17640.23|17647.38|17647.38|17652.77|17652.77|17637.74|17637.74|0
1599128100000|2020-09-03 10:15:00|17650.67|17650.67|17673.47|17673.47|17673.47|17673.47|17647.4|17647.4|0
1599128400000|2020-09-03 10:20:00|17674.63|17674.63|17677.15|17677.15|17677.15|17677.15|17666.99|17666.99|0
1599128700000|2020-09-03 10:25:00|17677.96|17677.96|17681.23|17681.23|17682.42|17682.42|17672.78|17672.78|0
1599129000000|2020-09-03 10:30:00|17681.03|17681.03|17679.87|17679.87|17684.57|17684.57|17679.16|17679.16|0
1599129300000|2020-09-03 10:35:00|17680.95|17680.95|17675.75|17675.75|17683.87|17683.87|17674.33|17674.33|0
1599129600000|2020-09-03 10:40:00|17675.49|17675.49|17665.57|17665.57|17676.48|17676.48|17665.57|17665.57|0
1599129900000|2020-09-03 10:45:00|17662.74|17662.74|17633.84|17633.84|17662.74|17662.74|17632.21|17632.21|0
1599130200000|2020-09-03 10:50:00|17633.58|17633.58|17627.44|17627.44|17633.58|17633.58|17621.1|17621.1|0
1599130500000|2020-09-03 10:55:00|17627.85|17627.85|17614.56|17614.56|17627.85|17627.85|17602.82|17602.82|0
1599130800000|2020-09-03 11:00:00|17614.28|17614.28|17653.22|17653.22|17653.22|17653.22|17613.54|17613.54|0
1599131100000|2020-09-03 11:05:00|17656.05|17656.05|17647.12|17647.12|17657.31|17657.31|17647.12|17647.12|0
1599131400000|2020-09-03 11:10:00|17643.37|17643.37|17636.58|17636.58|17643.37|17643.37|17632.37|17632.37|0
1599131700000|2020-09-03 11:15:00|17636.18|17636.18|17618.21|17618.21|17638.87|17638.87|17617.79|17617.79|0
1599132000000|2020-09-03 11:20:00|17619.07|17619.07|17594.27|17594.27|17620.17|17620.17|17594.27|17594.27|0
1599132300000|2020-09-03 11:25:00|17591.45|17591.45|17557.96|17557.96|17591.45|17591.45|17557.25|17557.25|0
1599132600000|2020-09-03 11:30:00|17563.61|17563.61|17546.12|17546.12|17563.97|17563.97|17543.29|17543.29|0
1599132900000|2020-09-03 11:35:00|17543.29|17543.29|17539.71|17539.71|17550.88|17550.88|17539.71|17539.71|0
1599133200000|2020-09-03 11:40:00|17542.54|17542.54|17533.26|17533.26|17548.04|17548.04|17533.13|17533.13|0
1599133500000|2020-09-03 11:45:00|17532.48|17532.48|17539.92|17539.92|17541.03|17541.03|17522.23|17522.23|0
1599133800000|2020-09-03 11:50:00|17545.57|17545.57|17546.26|17546.26|17546.26|17546.26|17525.28|17525.28|0
1599134100000|2020-09-03 11:55:00|17546.97|17546.97|17543.54|17543.54|17551.85|17551.85|17539.75|17539.75|0
1599134400000|2020-09-03 12:00:00|17543.8|17543.8|17527.42|17527.42|17545.44|17545.44|17526.71|17526.71|0
1599134700000|2020-09-03 12:05:00|17524.59|17524.59|17500.12|17500.12|17524.59|17524.59|17500.12|17500.12|0
1599135000000|2020-09-03 12:10:00|17499.86|17499.86|17505.16|17505.16|17505.96|17505.96|17499.17|17499.17|0
1599135300000|2020-09-03 12:15:00|17501.62|17501.62|17491.42|17491.42|17507.54|17507.54|17488.63|17488.63|0
1599135600000|2020-09-03 12:20:00|17491.83|17491.83|17491.7|17491.7|17491.83|17491.83|17473.43|17473.43|0
1599135900000|2020-09-03 12:25:00|17497.35|17497.35|17507.04|17507.04|17512.69|17512.69|17495.74|17495.74|0
1599136200000|2020-09-03 12:30:00|17515.52|17515.52|17534.26|17534.26|17534.46|17534.46|17504.22|17504.22|0
1599136500000|2020-09-03 12:35:00|17537.08|17537.08|17523.44|17523.44|17537.08|17537.08|17522.04|17522.04|0
1599136800000|2020-09-03 12:40:00|17526.26|17526.26|17521.53|17521.53|17531.27|17531.27|17518.13|17518.13|0
1599137100000|2020-09-03 12:45:00|17518.71|17518.71|17518.19|17518.19|17520.59|17520.59|17514.69|17514.69|0
1599137400000|2020-09-03 12:50:00|17517.84|17517.84|17502.72|17502.72|17518.19|17518.19|17502.72|17502.72|0
1599137700000|2020-09-03 12:55:00|17505.55|17505.55|17492.01|17492.01|17512.58|17512.58|17491.56|17491.56|0
1599138000000|2020-09-03 13:00:00|17491.55|17491.55|17488.55|17488.55|17497.91|17497.91|17480.88|17480.88|0
1599138300000|2020-09-03 13:05:00|17485.73|17485.73|17472.66|17472.66|17492.85|17492.85|17472.66|17472.66|0
1599138600000|2020-09-03 13:10:00|17475.49|17475.49|17482.01|17482.01|17493.31|17493.31|17466.58|17466.58|0
1599138900000|2020-09-03 13:15:00|17487.66|17487.66|17474.78|17474.78|17490.49|17490.49|17471.55|17471.55|0
1599139200000|2020-09-03 13:20:00|17475.24|17475.24|17476.35|17476.35|17487.55|17487.55|17471.71|17471.71|0
1599139500000|2020-09-03 13:25:00|17476.25|17476.25|17475.74|17475.74|17491.87|17491.87|17475.74|17475.74|0
1599139800000|2020-09-03 13:30:00|17476|17476|17485.92|17485.92|17489.14|17489.14|17466.48|17466.48|0
1599140100000|2020-09-03 13:35:00|17485.69|17485.69|17496.31|17496.31|17497.46|17497.46|17484.04|17484.04|0
1599140400000|2020-09-03 13:40:00|17496.57|17496.57|17449.42|17449.42|17499.85|17499.85|17448.52|17448.52|0
1599140700000|2020-09-03 13:45:00|17449.68|17449.68|17439.68|17439.68|17458.18|17458.18|17439.68|17439.68|0
1599141000000|2020-09-03 13:50:00|17439.12|17439.12|17428.89|17428.89|17439.48|17439.48|17425.98|17425.98|0
1599141300000|2020-09-03 13:55:00|17428.18|17428.18|17420.25|17420.25|17442.9|17442.9|17419.99|17419.99|0
1599141600000|2020-09-03 14:00:00|17425.9|17425.9|17442.71|17442.71|17453.67|17453.67|17425.9|17425.9|0
1599141900000|2020-09-03 14:05:00|17443.17|17443.17|17405.66|17405.66|17443.17|17443.17|17405.66|17405.66|0
1599142200000|2020-09-03 14:10:00|17404.95|17404.95|17434.67|17434.67|17435.38|17435.38|17402.31|17402.31|0
1599142500000|2020-09-03 14:15:00|17437.5|17437.5|17406.61|17406.61|17437.5|17437.5|17403.02|17403.02|0
1599142800000|2020-09-03 14:20:00|17405.25|17405.25|17378.81|17378.81|17411.16|17411.16|17375.53|17375.53|0
1599143100000|2020-09-03 14:25:00|17379.36|17379.36|17367.57|17367.57|17392.36|17392.36|17364.58|17364.58|0
1599143400000|2020-09-03 14:30:00|17367.83|17367.83|17360.59|17360.59|17368.09|17368.09|17344.64|17344.64|0
1599143700000|2020-09-03 14:35:00|17360.33|17360.33|17345.33|17345.33|17370.06|17370.06|17343.4|17343.4|0
1599144000000|2020-09-03 14:40:00|17348.15|17348.15|17332.93|17332.93|17376.52|17376.52|17332.37|17332.37|0
1599144300000|2020-09-03 14:45:00|17332.14|17332.14|17321.53|17321.53|17348.9|17348.9|17319.89|17319.89|0
1599144600000|2020-09-03 14:50:00|17321.01|17321.01|17338.17|17338.17|17343.87|17343.87|17314.72|17314.72|0
1599144900000|2020-09-03 14:55:00|17335.34|17335.34|17347.77|17347.77|17363.47|17363.47|17328.07|17328.07|0
1599145200000|2020-09-03 15:00:00|17348.18|17348.18|17281.63|17281.63|17348.45|17348.45|17280.77|17280.77|0
1599145500000|2020-09-03 15:05:00|17282.04|17282.04|17273.87|17273.87|17298.46|17298.46|17266.3|17266.3|0
1599145800000|2020-09-03 15:10:00|17279.52|17279.52|17262.17|17262.17|17287.34|17287.34|17262.17|17262.17|0
1599146100000|2020-09-03 15:15:00|17262.4|17262.4|17174.76|17174.76|17262.4|17262.4|17174.76|17174.76|0
1599146400000|2020-09-03 15:20:00|17177.58|17177.58|17221.15|17221.15|17221.15|17221.15|17166.85|17166.85|0
1599146700000|2020-09-03 15:25:00|17220.74|17220.74|17202.02|17202.02|17220.74|17220.74|17185.8|17185.8|0
1599203700000|2020-09-04 07:15:00|17007.16|17007.16|17002.67|17002.67|17035.75|17035.75|17000.55|17000.55|0
1599204000000|2020-09-04 07:20:00|17003.38|17003.38|17023.47|17023.47|17040.86|17040.86|17002.02|17002.02|0
1599204300000|2020-09-04 07:25:00|17023.21|17023.21|17047.38|17047.38|17049.49|17049.49|17009.17|17009.17|0
1599204600000|2020-09-04 07:30:00|17048.95|17048.95|17105.83|17105.83|17105.83|17105.83|17046.76|17046.76|0
1599204900000|2020-09-04 07:35:00|17107.92|17107.92|17108.86|17108.86|17113.03|17113.03|17089.45|17089.45|0
1599205200000|2020-09-04 07:40:00|17106.04|17106.04|17140.42|17140.42|17148.9|17148.9|17105.8|17105.8|0
1599205500000|2020-09-04 07:45:00|17139.97|17139.97|17160.13|17160.13|17160.13|17160.13|17137.8|17137.8|0
1599205800000|2020-09-04 07:50:00|17159.22|17159.22|17188.15|17188.15|17190.62|17190.62|17158.83|17158.83|0
1599206100000|2020-09-04 07:55:00|17187.88|17187.88|17210.35|17210.35|17214.31|17214.31|17186.61|17186.61|0
1599206400000|2020-09-04 08:00:00|17207.52|17207.52|17190.84|17190.84|17209.27|17209.27|17176.81|17176.81|0
1599206700000|2020-09-04 08:05:00|17189.48|17189.48|17168.89|17168.89|17195.13|17195.13|17166.61|17166.61|0
1599207000000|2020-09-04 08:10:00|17169.7|17169.7|17180.24|17180.24|17182.01|17182.01|17168.14|17168.14|0
1599207300000|2020-09-04 08:15:00|17180.95|17180.95|17188.98|17188.98|17193.97|17193.97|17179.93|17179.93|0
1599207600000|2020-09-04 08:20:00|17188.53|17188.53|17195.13|17195.13|17195.76|17195.76|17187.21|17187.21|0
1599207900000|2020-09-04 08:25:00|17194.67|17194.67|17176.83|17176.83|17194.67|17194.67|17176.05|17176.05|0
1599208200000|2020-09-04 08:30:00|17176.12|17176.12|17180.15|17180.15|17183.54|17183.54|17167.11|17167.11|0
1599208500000|2020-09-04 08:35:00|17180.96|17180.96|17194.62|17194.62|17202.3|17202.3|17179.08|17179.08|0
1599208800000|2020-09-04 08:40:00|17193.84|17193.84|17189.1|17189.1|17204.33|17204.33|17185.16|17185.16|0
1599209100000|2020-09-04 08:45:00|17189.51|17189.51|17189.11|17189.11|17198.48|17198.48|17183.42|17183.42|0
1599209400000|2020-09-04 08:50:00|17190.01|17190.01|17208.34|17208.34|17216.32|17216.32|17189.11|17189.11|0
1599209700000|2020-09-04 08:55:00|17207.89|17207.89|17171.28|17171.28|17209.85|17209.85|17166.76|17166.76|0
1599210000000|2020-09-04 09:00:00|17174.11|17174.11|17160.27|17160.27|17174.52|17174.52|17157.09|17157.09|0
1599210300000|2020-09-04 09:05:00|17159.56|17159.56|17172.93|17172.93|17181.07|17181.07|17158.85|17158.85|0
1599210600000|2020-09-04 09:10:00|17172.48|17172.48|17157.61|17157.61|17172.48|17172.48|17157.61|17157.61|0
1599210900000|2020-09-04 09:15:00|17156.57|17156.57|17136.29|17136.29|17163.11|17163.11|17133.57|17133.57|0
1599211200000|2020-09-04 09:20:00|17135.08|17135.08|17136.91|17136.91|17150.24|17150.24|17135.08|17135.08|0
1599211500000|2020-09-04 09:25:00|17136.45|17136.45|17133.28|17133.28|17144.95|17144.95|17126.36|17126.36|0
1599211800000|2020-09-04 09:30:00|17133.55|17133.55|17122.17|17122.17|17133.55|17133.55|17112.26|17112.26|0
1599212100000|2020-09-04 09:35:00|17122.88|17122.88|17151.79|17151.79|17160.06|17160.06|17120.92|17120.92|0
1599212400000|2020-09-04 09:40:00|17152.6|17152.6|17169.67|17169.67|17172.76|17172.76|17152.6|17152.6|0
1599212700000|2020-09-04 09:45:00|17167.86|17167.86|17138.06|17138.06|17168.51|17168.51|17136.77|17136.77|0
1599213000000|2020-09-04 09:50:00|17138.51|17138.51|17155.65|17155.65|17156.39|17156.39|17136.7|17136.7|0
1599213300000|2020-09-04 09:55:00|17155.19|17155.19|17154.14|17154.14|17157.29|17157.29|17142.73|17142.73|0
1599213600000|2020-09-04 10:00:00|17153.69|17153.69|17145.89|17145.89|17156.82|17156.82|17143.52|17143.52|0
1599213900000|2020-09-04 10:05:00|17146.14|17146.14|17145.59|17145.59|17150.31|17150.31|17142.77|17142.77|0
1599214200000|2020-09-04 10:10:00|17145.54|17145.54|17118.05|17118.05|17145.54|17145.54|17118.05|17118.05|0
1599214500000|2020-09-04 10:15:00|17117.64|17117.64|17117.66|17117.66|17120.74|17120.74|17093.5|17093.5|0
1599214800000|2020-09-04 10:20:00|17117.6|17117.6|17094.45|17094.45|17118.31|17118.31|17092.12|17092.12|0
1599215100000|2020-09-04 10:25:00|17094.86|17094.86|17097.24|17097.24|17103.64|17103.64|17094.03|17094.03|0
1599215400000|2020-09-04 10:30:00|17094.66|17094.66|17085.81|17085.81|17100.24|17100.24|17085.29|17085.29|0
1599215700000|2020-09-04 10:35:00|17086.52|17086.52|17088.3|17088.3|17091.36|17091.36|17084.63|17084.63|0
1599216000000|2020-09-04 10:40:00|17088.86|17088.86|17095.22|17095.22|17098.3|17098.3|17084.33|17084.33|0
1599216300000|2020-09-04 10:45:00|17095.62|17095.62|17080.93|17080.93|17097.19|17097.19|17080.93|17080.93|0
1599216600000|2020-09-04 10:50:00|17083.76|17083.76|17079.31|17079.31|17086.09|17086.09|17076.97|17076.97|0
1599216900000|2020-09-04 10:55:00|17078.9|17078.9|17067.68|17067.68|17081.07|17081.07|17065.78|17065.78|0
1599217200000|2020-09-04 11:00:00|17066.57|17066.57|17058.13|17058.13|17079.75|17079.75|17056.71|17056.71|0
1599217500000|2020-09-04 11:05:00|17056.71|17056.71|17049.65|17049.65|17063.98|17063.98|17038.28|17038.28|0
1599217800000|2020-09-04 11:10:00|17050.35|17050.35|17034.89|17034.89|17050.35|17050.35|17025.36|17025.36|0
1599218100000|2020-09-04 11:15:00|17033.08|17033.08|17020|17020|17037.49|17037.49|17020|17020|0
1599218400000|2020-09-04 11:20:00|17019.29|17019.29|17013.05|17013.05|17022.54|17022.54|17003.41|17003.41|0
1599218700000|2020-09-04 11:25:00|17012.77|17012.77|17003.43|17003.43|17012.77|17012.77|17003.43|17003.43|0
1599219000000|2020-09-04 11:30:00|17002.98|17002.98|16996.6|16996.6|17005.08|17005.08|16985.22|16985.22|0
1599219300000|2020-09-04 11:35:00|16997.31|16997.31|16969.32|16969.32|16999.84|16999.84|16964.83|16964.83|0
1599219600000|2020-09-04 11:40:00|16969.6|16969.6|16953.03|16953.03|16969.6|16969.6|16948.08|16948.08|0
1599219900000|2020-09-04 11:45:00|16952.62|16952.62|16939.55|16939.55|16953.64|16953.64|16932.5|16932.5|0
1599220200000|2020-09-04 11:50:00|16940|16940|16914.72|16914.72|16940.72|16940.72|16911.6|16911.6|0
1599220500000|2020-09-04 11:55:00|16914.01|16914.01|16903.42|16903.42|16914.72|16914.72|16901.23|16901.23|0
1599220800000|2020-09-04 12:00:00|16900.6|16900.6|16910.55|16910.55|16910.55|16910.55|16891.27|16891.27|0
1599221100000|2020-09-04 12:05:00|16910.83|16910.83|16929.52|16929.52|16935.14|16935.14|16904.92|16904.92|0
1599221400000|2020-09-04 12:10:00|16930.42|16930.42|16920.77|16920.77|16930.42|16930.42|16913.98|16913.98|0
1599221700000|2020-09-04 12:15:00|16922.19|16922.19|16935.86|16935.86|16949.68|16949.68|16922.19|16922.19|0
1599222000000|2020-09-04 12:20:00|16936.14|16936.14|16939.04|16939.04|16939.73|16939.73|16914.67|16914.67|0
1599222300000|2020-09-04 12:25:00|16938.94|16938.94|16930.17|16930.17|16938.94|16938.94|16921.64|16921.64|0
1599222600000|2020-09-04 12:30:00|16929.71|16929.71|16910.3|16910.3|16943.85|16943.85|16908.29|16908.29|0
1599222900000|2020-09-04 12:35:00|16907.48|16907.48|16911.86|16911.86|16924.57|16924.57|16895.82|16895.82|0
1599223200000|2020-09-04 12:40:00|16910.55|16910.55|16940.66|16940.66|16940.66|16940.66|16910.55|16910.55|0
1599223500000|2020-09-04 12:45:00|16940.55|16940.55|16965.88|16965.88|16967.35|16967.35|16937.82|16937.82|0
1599223800000|2020-09-04 12:50:00|16963.06|16963.06|16974.26|16974.26|16974.66|16974.66|16961.74|16961.74|0
1599224100000|2020-09-04 12:55:00|16977.08|16977.08|16989.58|16989.58|16991.84|16991.84|16976.06|16976.06|0
1599224400000|2020-09-04 13:00:00|16989.78|16989.78|17022.58|17022.58|17022.58|17022.58|16989.78|16989.78|0
1599224700000|2020-09-04 13:05:00|17022.93|17022.93|17001.26|17001.26|17023.42|17023.42|17001.26|17001.26|0
1599225000000|2020-09-04 13:10:00|17000.54|17000.54|17010.51|17010.51|17010.51|17010.51|16995.78|16995.78|0
1599225300000|2020-09-04 13:15:00|17013.33|17013.33|17019.13|17019.13|17019.13|17019.13|17007.95|17007.95|0
1599225600000|2020-09-04 13:20:00|17018.32|17018.32|17030.88|17030.88|17032.98|17032.98|17017.41|17017.41|0
1599225900000|2020-09-04 13:25:00|17030.77|17030.77|17018.92|17018.92|17030.77|17030.77|17016.75|17016.75|0
1599226200000|2020-09-04 13:30:00|17018.69|17018.69|17034.89|17034.89|17038.86|17038.86|17015.07|17015.07|0
1599226500000|2020-09-04 13:35:00|17034.63|17034.63|17030.93|17030.93|17043.35|17043.35|17023.22|17023.22|0
1599226800000|2020-09-04 13:40:00|17030.66|17030.66|17020.54|17020.54|17038.82|17038.82|17009.23|17009.23|0
1599227100000|2020-09-04 13:45:00|17020.99|17020.99|17007.51|17007.51|17022.08|17022.08|16989.09|16989.09|0
1599227400000|2020-09-04 13:50:00|17007.92|17007.92|17014.81|17014.81|17034.13|17034.13|17001.19|17001.19|0
1599227700000|2020-09-04 13:55:00|17015.72|17015.72|17047.04|17047.04|17049.26|17049.26|17012.53|17012.53|0
1599228000000|2020-09-04 14:00:00|17051.28|17051.28|17041.29|17041.29|17051.28|17051.28|17027.91|17027.91|0
1599228300000|2020-09-04 14:05:00|17041.03|17041.03|17021.64|17021.64|17046.69|17046.69|17019.29|17019.29|0
1599228600000|2020-09-04 14:10:00|17020.86|17020.86|16991.39|16991.39|17020.86|17020.86|16985.98|16985.98|0
1599228900000|2020-09-04 14:15:00|16991.19|16991.19|16931.33|16931.33|16999.86|16999.86|16931.33|16931.33|0
1599229200000|2020-09-04 14:20:00|16931.43|16931.43|16969.01|16969.01|16980.88|16980.88|16929.88|16929.88|0
1599229500000|2020-09-04 14:25:00|16969.79|16969.79|16889.93|16889.93|16977.21|16977.21|16885.39|16885.39|0
1599229800000|2020-09-04 14:30:00|16889.68|16889.68|16830.84|16830.84|16895.29|16895.29|16830.03|16830.03|0
1599230100000|2020-09-04 14:35:00|16831.55|16831.55|16820.38|16820.38|16844.88|16844.88|16778.01|16778.01|0
1599230400000|2020-09-04 14:40:00|16821.95|16821.95|16748.39|16748.39|16827.17|16827.17|16738.26|16738.26|0
1599230700000|2020-09-04 14:45:00|16749.81|16749.81|16847.57|16847.57|16848.03|16848.03|16749.81|16749.81|0
1599231000000|2020-09-04 14:50:00|16846.21|16846.21|16873.47|16873.47|16875.77|16875.77|16833.04|16833.04|0
1599231300000|2020-09-04 14:55:00|16874.37|16874.37|16890.39|16890.39|16913.64|16913.64|16864.95|16864.95|0
1599231600000|2020-09-04 15:00:00|16890.08|16890.08|16834.84|16834.84|16903.22|16903.22|16818.62|16818.62|0
1599231900000|2020-09-04 15:05:00|16834.39|16834.39|16768.86|16768.86|16835.06|16835.06|16762.84|16762.84|0
1599232200000|2020-09-04 15:10:00|16768.76|16768.76|16761.77|16761.77|16779.01|16779.01|16749.61|16749.61|0
1599232500000|2020-09-04 15:15:00|16761.32|16761.32|16751.22|16751.22|16761.32|16761.32|16719.07|16719.07|0
1599232800000|2020-09-04 15:20:00|16756.87|16756.87|16742.98|16742.98|16775.5|16775.5|16742.27|16742.27|0
1599233100000|2020-09-04 15:25:00|16742.72|16742.72|16735.98|16735.98|16745.86|16745.86|16705.21|16705.21|0
1599462900000|2020-09-07 07:15:00|16895.31|16895.31|16911.97|16911.97|16923.27|16923.27|16877.68|16877.68|0
1599463200000|2020-09-07 07:20:00|16910.93|16910.93|16925.24|16925.24|16937.05|16937.05|16909.88|16909.88|0
1599463500000|2020-09-07 07:25:00|16930.89|16930.89|16888.68|16888.68|16930.89|16930.89|16888.68|16888.68|0
1599463800000|2020-09-07 07:30:00|16905.63|16905.63|16921.43|16921.43|16950.38|16950.38|16905.24|16905.24|0
1599464100000|2020-09-07 07:35:00|16919.45|16919.45|16941.87|16941.87|16942.28|16942.28|16916.79|16916.79|0
1599464400000|2020-09-07 07:40:00|16943.23|16943.23|16945.25|16945.25|16949.71|16949.71|16928.44|16928.44|0
1599464700000|2020-09-07 07:45:00|16948.07|16948.07|16953.5|16953.5|16974.93|16974.93|16935.32|16935.32|0
1599465000000|2020-09-07 07:50:00|16952.72|16952.72|16977.69|16977.69|16980.52|16980.52|16945.26|16945.26|0
1599465300000|2020-09-07 07:55:00|16976.98|16976.98|16974.37|16974.37|16983.91|16983.91|16961.9|16961.9|0
1599465600000|2020-09-07 08:00:00|16975.54|16975.54|17005.57|17005.57|17011.1|17011.1|16975.54|16975.54|0
1599465900000|2020-09-07 08:05:00|17005.8|17005.8|17035.88|17035.88|17043.43|17043.43|17005.8|17005.8|0
1599466200000|2020-09-07 08:10:00|17035.64|17035.64|17010.16|17010.16|17035.64|17035.64|17002.12|17002.12|0
1599466500000|2020-09-07 08:15:00|17009.86|17009.86|16959.12|16959.12|17010.57|17010.57|16959.12|16959.12|0
1599466800000|2020-09-07 08:20:00|16956.29|16956.29|16983.88|16983.88|16983.88|16983.88|16956.29|16956.29|0
1599467100000|2020-09-07 08:25:00|16981.05|16981.05|17006.19|17006.19|17010.99|17010.99|16981.05|16981.05|0
1599467400000|2020-09-07 08:30:00|17005.78|17005.78|17010.1|17010.1|17015.23|17015.23|17000.13|17000.13|0
1599467700000|2020-09-07 08:35:00|17012.93|17012.93|17023.2|17023.2|17026.34|17026.34|17012.93|17012.93|0
1599468000000|2020-09-07 08:40:00|17022.97|17022.97|17002.37|17002.37|17027.17|17027.17|16999.89|16999.89|0
1599468300000|2020-09-07 08:45:00|17005.19|17005.19|17034.03|17034.03|17034.03|17034.03|17005.19|17005.19|0
1599468600000|2020-09-07 08:50:00|17034.2|17034.2|17011.2|17011.2|17035.29|17035.29|17009.8|17009.8|0
1599468900000|2020-09-07 08:55:00|17011.03|17011.03|17004.27|17004.27|17016.3|17016.3|17002.22|17002.22|0
1599469200000|2020-09-07 09:00:00|17006.61|17006.61|17019.01|17019.01|17022.09|17022.09|17003.78|17003.78|0
1599469500000|2020-09-07 09:05:00|17019.41|17019.41|17031.76|17031.76|17031.76|17031.76|17019.26|17019.26|0
1599469800000|2020-09-07 09:10:00|17031.81|17031.81|17049.16|17049.16|17051.41|17051.41|17031.81|17031.81|0
1599470100000|2020-09-07 09:15:00|17049.87|17049.87|17065.53|17065.53|17078.62|17078.62|17049.87|17049.87|0
1599470400000|2020-09-07 09:20:00|17065.32|17065.32|17043.44|17043.44|17065.66|17065.66|17038.84|17038.84|0
1599470700000|2020-09-07 09:25:00|17043.25|17043.25|17047.05|17047.05|17059.71|17059.71|17037.54|17037.54|0
1599471000000|2020-09-07 09:30:00|17045.9|17045.9|17038|17038|17048.77|17048.77|17033.28|17033.28|0
1599471300000|2020-09-07 09:35:00|17040.82|17040.82|17034.23|17034.23|17052.12|17052.12|17034.23|17034.23|0
1599471600000|2020-09-07 09:40:00|17033.98|17033.98|17029.13|17029.13|17047.35|17047.35|17029.13|17029.13|0
1599471900000|2020-09-07 09:45:00|17031.96|17031.96|17032.06|17032.06|17038.86|17038.86|17029.86|17029.86|0
1599472200000|2020-09-07 09:50:00|17032.52|17032.52|17042.53|17042.53|17049.91|17049.91|17031.65|17031.65|0
1599472500000|2020-09-07 09:55:00|17042.98|17042.98|17035.98|17035.98|17048.29|17048.29|17028.84|17028.84|0
1599472800000|2020-09-07 10:00:00|17034.75|17034.75|17038.12|17038.12|17038.45|17038.45|17024.49|17024.49|0
1599473100000|2020-09-07 10:05:00|17035.29|17035.29|17041.62|17041.62|17043.07|17043.07|17032.64|17032.64|0
1599473400000|2020-09-07 10:10:00|17038.79|17038.79|17041.58|17041.58|17043.26|17043.26|17037.53|17037.53|0
1599473700000|2020-09-07 10:15:00|17041.32|17041.32|17041.24|17041.24|17044.39|17044.39|17037.56|17037.56|0
1599474000000|2020-09-07 10:20:00|17041.5|17041.5|17043.99|17043.99|17047.94|17047.94|17038.73|17038.73|0
1599474300000|2020-09-07 10:25:00|17041.16|17041.16|17044.69|17044.69|17051.73|17051.73|17040.33|17040.33|0
1599474600000|2020-09-07 10:30:00|17047.51|17047.51|17041.52|17041.52|17050.25|17050.25|17038.9|17038.9|0
1599474900000|2020-09-07 10:35:00|17042.94|17042.94|17040.41|17040.41|17045.77|17045.77|17036.33|17036.33|0
1599475200000|2020-09-07 10:40:00|17039.58|17039.58|17049.56|17049.56|17049.56|17049.56|17039.58|17039.58|0
1599475500000|2020-09-07 10:45:00|17050.35|17050.35|17058.05|17058.05|17069.81|17069.81|17046.37|17046.37|0
1599475800000|2020-09-07 10:50:00|17058.46|17058.46|17024.62|17024.62|17061.02|17061.02|17021.8|17021.8|0
1599476100000|2020-09-07 10:55:00|17024.29|17024.29|17000.92|17000.92|17029.45|17029.45|17000.41|17000.41|0
1599476400000|2020-09-07 11:00:00|17003.05|17003.05|17024.98|17024.98|17025.24|17025.24|16998.36|16998.36|0
1599476700000|2020-09-07 11:05:00|17019.33|17019.33|17058|17058|17058|17058|17019.33|17019.33|0
1599477000000|2020-09-07 11:10:00|17055.17|17055.17|17076.79|17076.79|17077.21|17077.21|17054.36|17054.36|0
1599477300000|2020-09-07 11:15:00|17077.24|17077.24|17077.51|17077.51|17091.64|17091.64|17074.69|17074.69|0
1599477600000|2020-09-07 11:20:00|17080.34|17080.34|17098.9|17098.9|17098.9|17098.9|17079.82|17079.82|0
1599477900000|2020-09-07 11:25:00|17099.61|17099.61|17084.23|17084.23|17102.52|17102.52|17078.58|17078.58|0
1599478200000|2020-09-07 11:30:00|17084.68|17084.68|17091.56|17091.56|17095.9|17095.9|17083.04|17083.04|0
1599478500000|2020-09-07 11:35:00|17089.74|17089.74|17076.96|17076.96|17089.74|17089.74|17071.31|17071.31|0
1599478800000|2020-09-07 11:40:00|17077.48|17077.48|17083.1|17083.1|17087.15|17087.15|17075.38|17075.38|0
1599479100000|2020-09-07 11:45:00|17083.3|17083.3|17072.66|17072.66|17084.9|17084.9|17064.55|17064.55|0
1599479400000|2020-09-07 11:50:00|17069.83|17069.83|17060.44|17060.44|17069.83|17069.83|17060|17060|0
1599479700000|2020-09-07 11:55:00|17061.14|17061.14|17065.78|17065.78|17067.05|17067.05|17058.54|17058.54|0
1599480000000|2020-09-07 12:00:00|17062.95|17062.95|17094.67|17094.67|17103|17103|17062.95|17062.95|0
1599480300000|2020-09-07 12:05:00|17097.49|17097.49|17124.83|17124.83|17125.28|17125.28|17094.89|17094.89|0
1599480600000|2020-09-07 12:10:00|17125.28|17125.28|17106.1|17106.1|17127.65|17127.65|17104.49|17104.49|0
1599480900000|2020-09-07 12:15:00|17106.2|17106.2|17086.01|17086.01|17109.25|17109.25|17086.01|17086.01|0
1599481200000|2020-09-07 12:20:00|17083.18|17083.18|17081.94|17081.94|17086.37|17086.37|17068.4|17068.4|0
1599481500000|2020-09-07 12:25:00|17080.11|17080.11|17062.17|17062.17|17080.11|17080.11|17061.56|17061.56|0
1599481800000|2020-09-07 12:30:00|17061.26|17061.26|17063.92|17063.92|17074.35|17074.35|17060.05|17060.05|0
1599482100000|2020-09-07 12:35:00|17066.75|17066.75|17055.17|17055.17|17069.68|17069.68|17054.06|17054.06|0
1599482400000|2020-09-07 12:40:00|17056|17056|17059.48|17059.48|17066.99|17066.99|17055.29|17055.29|0
1599482700000|2020-09-07 12:45:00|17059.22|17059.22|17068.32|17068.32|17069.03|17069.03|17055.81|17055.81|0
1599483000000|2020-09-07 12:50:00|17067.61|17067.61|17054.1|17054.1|17077.25|17077.25|17052.3|17052.3|0
1599483300000|2020-09-07 12:55:00|17056.92|17056.92|17058.21|17058.21|17065.41|17065.41|17053.65|17053.65|0
1599483600000|2020-09-07 13:00:00|17058.66|17058.66|17045.82|17045.82|17061.35|17061.35|17044.81|17044.81|0
1599483900000|2020-09-07 13:05:00|17042.99|17042.99|17050.74|17050.74|17054.09|17054.09|17042.99|17042.99|0
1599484200000|2020-09-07 13:10:00|17049.83|17049.83|17053.78|17053.78|17053.88|17053.88|17040.18|17040.18|0
1599484500000|2020-09-07 13:15:00|17054.69|17054.69|17054.81|17054.81|17056.16|17056.16|17045.76|17045.76|0
1599484800000|2020-09-07 13:20:00|17057.64|17057.64|17069.82|17069.82|17072.24|17072.24|17054.5|17054.5|0
1599485100000|2020-09-07 13:25:00|17072.64|17072.64|17073|17073|17084.17|17084.17|17065.91|17065.91|0
1599485400000|2020-09-07 13:30:00|17073.4|17073.4|17054.76|17054.76|17084.64|17084.64|17054.76|17054.76|0
1599485700000|2020-09-07 13:35:00|17056.18|17056.18|17053.96|17053.96|17068.8|17068.8|17053.31|17053.31|0
1599486000000|2020-09-07 13:40:00|17056.79|17056.79|17072.67|17072.67|17072.67|17072.67|17053.51|17053.51|0
1599486300000|2020-09-07 13:45:00|17069.85|17069.85|17099.2|17099.2|17099.2|17099.2|17069.85|17069.85|0
1599486600000|2020-09-07 13:50:00|17100.62|17100.62|17101.86|17101.86|17101.86|17101.86|17085.15|17085.15|0
1599486900000|2020-09-07 13:55:00|17101.63|17101.63|17079.46|17079.46|17107.98|17107.98|17077.19|17077.19|0
1599487200000|2020-09-07 14:00:00|17079.74|17079.74|17084.67|17084.67|17086.23|17086.23|17079.03|17079.03|0
1599487500000|2020-09-07 14:05:00|17085.38|17085.38|17114.36|17114.36|17114.66|17114.66|17085.38|17085.38|0
1599487800000|2020-09-07 14:10:00|17117.18|17117.18|17095.2|17095.2|17120.51|17120.51|17095.2|17095.2|0
1599488100000|2020-09-07 14:15:00|17095.46|17095.46|17100.29|17100.29|17105.3|17105.3|17095.46|17095.46|0
1599488400000|2020-09-07 14:20:00|17100.74|17100.74|17100.9|17100.9|17115.55|17115.55|17093.59|17093.59|0
1599488700000|2020-09-07 14:25:00|17101.62|17101.62|17125.57|17125.57|17130.65|17130.65|17101.62|17101.62|0
1599489000000|2020-09-07 14:30:00|17128.4|17128.4|17135.21|17135.21|17136.67|17136.67|17126.28|17126.28|0
1599489300000|2020-09-07 14:35:00|17132.38|17132.38|17119.41|17119.41|17139.55|17139.55|17119.41|17119.41|0
1599489600000|2020-09-07 14:40:00|17118.96|17118.96|17087.45|17087.45|17118.96|17118.96|17087.19|17087.19|0
1599489900000|2020-09-07 14:45:00|17086.64|17086.64|17078.5|17078.5|17092.29|17092.29|17075.72|17075.72|0
1599490200000|2020-09-07 14:50:00|17078.22|17078.22|17063.43|17063.43|17078.48|17078.48|17060.38|17060.38|0
1599490500000|2020-09-07 14:55:00|17060.6|17060.6|17060.03|17060.03|17066.91|17066.91|17050.64|17050.64|0
1599490800000|2020-09-07 15:00:00|17057.08|17057.08|17048.02|17048.02|17066.05|17066.05|17046.05|17046.05|0
1599491100000|2020-09-07 15:05:00|17048.28|17048.28|17041.48|17041.48|17056.42|17056.42|17040.77|17040.77|0
1599491400000|2020-09-07 15:10:00|17044.3|17044.3|17064.58|17064.58|17064.58|17064.58|17042.9|17042.9|0
1599491700000|2020-09-07 15:15:00|17064.48|17064.48|17103.97|17103.97|17103.97|17103.97|17062.23|17062.23|0
1599492000000|2020-09-07 15:20:00|17104.07|17104.07|17081.02|17081.02|17105.08|17105.08|17075.27|17075.27|0
1599492300000|2020-09-07 15:25:00|17081.43|17081.43|17047.35|17047.35|17083.5|17083.5|17044.59|17044.59|0
1599549300000|2020-09-08 07:15:00|17054.57|17054.57|16967.74|16967.74|17072.99|17072.99|16967.74|16967.74|0
1599549600000|2020-09-08 07:20:00|16967.48|16967.48|16990.21|16990.21|16990.32|16990.32|16958.36|16958.36|0
1599549900000|2020-09-08 07:25:00|16989.5|16989.5|17000.55|17000.55|17011.75|17011.75|16982.17|16982.17|0
1599550200000|2020-09-08 07:30:00|17001|17001|16995.7|16995.7|17001|17001|16961.98|16961.98|0
1599550500000|2020-09-08 07:35:00|16994.96|16994.96|16911.63|16911.63|16994.96|16994.96|16904.18|16904.18|0
1599550800000|2020-09-08 07:40:00|16910.92|16910.92|16898.33|16898.33|16931.34|16931.34|16893.63|16893.63|0
1599551100000|2020-09-08 07:45:00|16898.07|16898.07|16913.13|16913.13|16916.42|16916.42|16898.07|16898.07|0
1599551400000|2020-09-08 07:50:00|16914.75|16914.75|16929.13|16929.13|16938.7|16938.7|16903.85|16903.85|0
1599551700000|2020-09-08 07:55:00|16928.88|16928.88|16900.29|16900.29|16928.88|16928.88|16891.49|16891.49|0
1599552000000|2020-09-08 08:00:00|16902.59|16902.59|16916.69|16916.69|16919.01|16919.01|16902.55|16902.55|0
1599552300000|2020-09-08 08:05:00|16917.15|16917.15|16934.6|16934.6|16934.93|16934.93|16898.68|16898.68|0
1599552600000|2020-09-08 08:10:00|16934.14|16934.14|16895.42|16895.42|16935.05|16935.05|16885.1|16885.1|0
1599552900000|2020-09-08 08:15:00|16886.94|16886.94|16827.28|16827.28|16889.27|16889.27|16826.37|16826.37|0
1599553200000|2020-09-08 08:20:00|16826.16|16826.16|16807.84|16807.84|16834.18|16834.18|16807.84|16807.84|0
1599553500000|2020-09-08 08:25:00|16810.67|16810.67|16843.45|16843.45|16843.45|16843.45|16808.1|16808.1|0
1599553800000|2020-09-08 08:30:00|16840.63|16840.63|16821.97|16821.97|16841.34|16841.34|16810.54|16810.54|0
1599554100000|2020-09-08 08:35:00|16819.14|16819.14|16827.79|16827.79|16836.77|16836.77|16809.46|16809.46|0
1599554400000|2020-09-08 08:40:00|16828.01|16828.01|16798.24|16798.24|16828.43|16828.43|16795.41|16795.41|0
1599554700000|2020-09-08 08:45:00|16798.51|16798.51|16820.57|16820.57|16823.57|16823.57|16786.99|16786.99|0
1599555000000|2020-09-08 08:50:00|16819.85|16819.85|16815.93|16815.93|16823.01|16823.01|16811.17|16811.17|0
1599555300000|2020-09-08 08:55:00|16816.03|16816.03|16811.04|16811.04|16827.27|16827.27|16810.46|16810.46|0
1599555600000|2020-09-08 09:00:00|16810.13|16810.13|16837.12|16837.12|16840.27|16840.27|16804.2|16804.2|0
1599555900000|2020-09-08 09:05:00|16836.86|16836.86|16836.4|16836.4|16839.76|16839.76|16827.63|16827.63|0
1599556200000|2020-09-08 09:10:00|16842.05|16842.05|16860.83|16860.83|16862.71|16862.71|16842.03|16842.03|0
1599556500000|2020-09-08 09:15:00|16860.42|16860.42|16863.23|16863.23|16866.06|16866.06|16842.93|16842.93|0
1599556800000|2020-09-08 09:20:00|16863.48|16863.48|16866.14|16866.14|16866.14|16866.14|16853.73|16853.73|0
1599557100000|2020-09-08 09:25:00|16865.68|16865.68|16865.59|16865.59|16868.31|16868.31|16847.58|16847.58|0
1599557400000|2020-09-08 09:30:00|16865.32|16865.32|16849.84|16849.84|16865.32|16865.32|16844.11|16844.11|0
1599557700000|2020-09-08 09:35:00|16849.58|16849.58|16871.97|16871.97|16871.97|16871.97|16846.75|16846.75|0
1599558000000|2020-09-08 09:40:00|16873.58|16873.58|16862.54|16862.54|16886.12|16886.12|16862.36|16862.36|0
1599558300000|2020-09-08 09:45:00|16862.08|16862.08|16859.32|16859.32|16863.35|16863.35|16848.55|16848.55|0
1599558600000|2020-09-08 09:50:00|16859.56|16859.56|16846.7|16846.7|16865.7|16865.7|16846.7|16846.7|0
1599558900000|2020-09-08 09:55:00|16849.53|16849.53|16843.78|16843.78|16851.95|16851.95|16834.12|16834.12|0
1599559200000|2020-09-08 10:00:00|16843.07|16843.07|16853.93|16853.93|16864.47|16864.47|16835.85|16835.85|0
1599559500000|2020-09-08 10:05:00|16851.11|16851.11|16852.49|16852.49|16865.1|16865.1|16844.12|16844.12|0
1599559800000|2020-09-08 10:10:00|16852.08|16852.08|16864.46|16864.46|16864.46|16864.46|16844.76|16844.76|0
1599560100000|2020-09-08 10:15:00|16863.75|16863.75|16872.5|16872.5|16884.15|16884.15|16859.41|16859.41|0
1599560400000|2020-09-08 10:20:00|16872.26|16872.26|16862.55|16862.55|16880.82|16880.82|16859.49|16859.49|0
1599560700000|2020-09-08 10:25:00|16862.8|16862.8|16864.24|16864.24|16865.72|16865.72|16849.35|16849.35|0
1599561000000|2020-09-08 10:30:00|16863.98|16863.98|16853.4|16853.4|16876.19|16876.19|16850.32|16850.32|0
1599561300000|2020-09-08 10:35:00|16853.16|16853.16|16827.3|16827.3|16853.16|16853.16|16825.28|16825.28|0
1599561600000|2020-09-08 10:40:00|16824.47|16824.47|16825.93|16825.93|16831.56|16831.56|16817.52|16817.52|0
1599561900000|2020-09-08 10:45:00|16825.47|16825.47|16818.01|16818.01|16830.51|16830.51|16817.61|16817.61|0
1599562200000|2020-09-08 10:50:00|16819.06|16819.06|16811.49|16811.49|16826.82|16826.82|16811.49|16811.49|0
1599562500000|2020-09-08 10:55:00|16811.59|16811.59|16810.34|16810.34|16822.43|16822.43|16806.73|16806.73|0
1599562800000|2020-09-08 11:00:00|16810.75|16810.75|16818.96|16818.96|16825.1|16825.1|16809.7|16809.7|0
1599563100000|2020-09-08 11:05:00|16819.2|16819.2|16828.57|16828.57|16842.7|16842.7|16818.93|16818.93|0
1599563400000|2020-09-08 11:10:00|16828.98|16828.98|16837.89|16837.89|16838.62|16838.62|16828.73|16828.73|0
1599563700000|2020-09-08 11:15:00|16837.21|16837.21|16841.93|16841.93|16844.72|16844.72|16832.32|16832.32|0
1599564000000|2020-09-08 11:20:00|16842.19|16842.19|16832.06|16832.06|16842.46|16842.46|16823.06|16823.06|0
1599564300000|2020-09-08 11:25:00|16832.29|16832.29|16841.87|16841.87|16844.16|16844.16|16831.83|16831.83|0
1599564600000|2020-09-08 11:30:00|16841.71|16841.71|16834.46|16834.46|16841.87|16841.87|16831.74|16831.74|0
1599564900000|2020-09-08 11:35:00|16834.21|16834.21|16805.96|16805.96|16836.79|16836.79|16804.73|16804.73|0
1599565200000|2020-09-08 11:40:00|16805.55|16805.55|16794.37|16794.37|16806.61|16806.61|16794.37|16794.37|0
1599565500000|2020-09-08 11:45:00|16794.54|16794.54|16795.88|16795.88|16796.11|16796.11|16786.68|16786.68|0
1599565800000|2020-09-08 11:50:00|16796.56|16796.56|16799.36|16799.36|16808.93|16808.93|16794.6|16794.6|0
1599566100000|2020-09-08 11:55:00|16802.41|16802.41|16833.15|16833.15|16833.38|16833.38|16802.41|16802.41|0
1599566400000|2020-09-08 12:00:00|16833.38|16833.38|16828.78|16828.78|16836.76|16836.76|16828.52|16828.52|0
1599566700000|2020-09-08 12:05:00|16829.27|16829.27|16816.1|16816.1|16834.69|16834.69|16816.1|16816.1|0
1599567000000|2020-09-08 12:10:00|16815.64|16815.64|16805.06|16805.06|16816.72|16816.72|16802.51|16802.51|0
1599567300000|2020-09-08 12:15:00|16799.41|16799.41|16816.68|16816.68|16827|16827|16798.05|16798.05|0
1599567600000|2020-09-08 12:20:00|16818.1|16818.1|16814.66|16814.66|16820.09|16820.09|16810.94|16810.94|0
1599567900000|2020-09-08 12:25:00|16814.4|16814.4|16799.1|16799.1|16814.4|16814.4|16797.81|16797.81|0
1599568200000|2020-09-08 12:30:00|16799.62|16799.62|16804.49|16804.49|16814.26|16814.26|16796.93|16796.93|0
1599568500000|2020-09-08 12:35:00|16798.84|16798.84|16762.89|16762.89|16798.84|16798.84|16762.49|16762.49|0
1599568800000|2020-09-08 12:40:00|16761.31|16761.31|16778.28|16778.28|16784.49|16784.49|16751.84|16751.84|0
1599569100000|2020-09-08 12:45:00|16778.38|16778.38|16788.15|16788.15|16791.85|16791.85|16778.38|16778.38|0
1599569400000|2020-09-08 12:50:00|16787.69|16787.69|16793.76|16793.76|16801.02|16801.02|16787.69|16787.69|0
1599569700000|2020-09-08 12:55:00|16795.84|16795.84|16795.62|16795.62|16817.18|16817.18|16795.62|16795.62|0
1599570000000|2020-09-08 13:00:00|16792.8|16792.8|16781.81|16781.81|16797.06|16797.06|16779.97|16779.97|0
1599570300000|2020-09-08 13:05:00|16782.06|16782.06|16779.15|16779.15|16787.08|16787.08|16776.77|16776.77|0
1599570600000|2020-09-08 13:10:00|16778.44|16778.44|16751.11|16751.11|16780.09|16780.09|16750.33|16750.33|0
1599570900000|2020-09-08 13:15:00|16751.37|16751.37|16785.09|16785.09|16785.13|16785.13|16747.86|16747.86|0
1599571200000|2020-09-08 13:20:00|16785.31|16785.31|16804.51|16804.51|16804.51|16804.51|16785.31|16785.31|0
1599571500000|2020-09-08 13:25:00|16804.92|16804.92|16826.2|16826.2|16837.09|16837.09|16804.92|16804.92|0
1599571800000|2020-09-08 13:30:00|16823.37|16823.37|16837.41|16837.41|16837.44|16837.44|16792.51|16792.51|0
1599572100000|2020-09-08 13:35:00|16837.69|16837.69|16829.78|16829.78|16842.11|16842.11|16813.61|16813.61|0
1599572400000|2020-09-08 13:40:00|16829.51|16829.51|16786.04|16786.04|16829.51|16829.51|16782.99|16782.99|0
1599572700000|2020-09-08 13:45:00|16785.81|16785.81|16827.47|16827.47|16834.19|16834.19|16778.34|16778.34|0
1599573000000|2020-09-08 13:50:00|16827.92|16827.92|16880.74|16880.74|16880.74|16880.74|16827.24|16827.24|0
1599573300000|2020-09-08 13:55:00|16886.39|16886.39|16897.67|16897.67|16898.75|16898.75|16875.51|16875.51|0
1599573600000|2020-09-08 14:00:00|16897.93|16897.93|16861.49|16861.49|16902.25|16902.25|16860.85|16860.85|0
1599573900000|2020-09-08 14:05:00|16861.23|16861.23|16890.89|16890.89|16893.21|16893.21|16835.6|16835.6|0
1599574200000|2020-09-08 14:10:00|16890.18|16890.18|16930.05|16930.05|16932.62|16932.62|16890.18|16890.18|0
1599574500000|2020-09-08 14:15:00|16927.22|16927.22|16914.3|16914.3|16931.37|16931.37|16908.36|16908.36|0
1599574800000|2020-09-08 14:20:00|16914.7|16914.7|16922.68|16922.68|16932.75|16932.75|16889.6|16889.6|0
1599575100000|2020-09-08 14:25:00|16922.28|16922.28|16932.09|16932.09|16935.9|16935.9|16922.28|16922.28|0
1599575400000|2020-09-08 14:30:00|16928.56|16928.56|16929.04|16929.04|16955.19|16955.19|16915.24|16915.24|0
1599575700000|2020-09-08 14:35:00|16929.5|16929.5|16934.51|16934.51|16936.23|16936.23|16915.75|16915.75|0
1599576000000|2020-09-08 14:40:00|16934.62|16934.62|16906.8|16906.8|16936.27|16936.27|16893.57|16893.57|0
1599576300000|2020-09-08 14:45:00|16906.09|16906.09|16883.68|16883.68|16907.69|16907.69|16883.21|16883.21|0
1599576600000|2020-09-08 14:50:00|16882.87|16882.87|16899.3|16899.3|16922.21|16922.21|16882.87|16882.87|0
1599576900000|2020-09-08 14:55:00|16899.04|16899.04|16914.01|16914.01|16919.38|16919.38|16892.23|16892.23|0
1599577200000|2020-09-08 15:00:00|16911.18|16911.18|16963.6|16963.6|16963.6|16963.6|16895.18|16895.18|0
1599577500000|2020-09-08 15:05:00|16964|16964|16958.23|16958.23|16971.98|16971.98|16948.38|16948.38|0
1599577800000|2020-09-08 15:10:00|16958.33|16958.33|16972.86|16972.86|16974.36|16974.36|16950.38|16950.38|0
1599578100000|2020-09-08 15:15:00|16972.76|16972.76|16975.71|16975.71|16983.8|16983.8|16966.55|16966.55|0
1599578400000|2020-09-08 15:20:00|16976.38|16976.38|16970.68|16970.68|16977.06|16977.06|16947.81|16947.81|0
1599578700000|2020-09-08 15:25:00|16973.5|16973.5|16966.12|16966.12|16988.05|16988.05|16961.21|16961.21|0
1599635700000|2020-09-09 07:15:00|17124.87|17124.87|17074|17074|17136.41|17136.41|17074|17074|0
1599636000000|2020-09-09 07:20:00|17074.45|17074.45|17134.78|17134.78|17156.79|17156.79|17074.45|17074.45|0
1599636300000|2020-09-09 07:25:00|17134.33|17134.33|17116.94|17116.94|17143.65|17143.65|17108.36|17108.36|0
1599636600000|2020-09-09 07:30:00|17116.63|17116.63|17178.68|17178.68|17194.9|17194.9|17116.63|17116.63|0
1599636900000|2020-09-09 07:35:00|17184.33|17184.33|17143.5|17143.5|17184.53|17184.53|17143.5|17143.5|0
1599637200000|2020-09-09 07:40:00|17144.31|17144.31|17194.78|17194.78|17200.4|17200.4|17144.31|17144.31|0
1599637500000|2020-09-09 07:45:00|17194.52|17194.52|17188.9|17188.9|17216.06|17216.06|17175.45|17175.45|0
1599637800000|2020-09-09 07:50:00|17189.94|17189.94|17143.16|17143.16|17196.4|17196.4|17131.83|17131.83|0
1599638100000|2020-09-09 07:55:00|17139.61|17139.61|17106.84|17106.84|17161.45|17161.45|17106.64|17106.64|0
1599638400000|2020-09-09 08:00:00|17108.56|17108.56|17175.58|17175.58|17177.95|17177.95|17108.56|17108.56|0
1599638700000|2020-09-09 08:05:00|17172.76|17172.76|17198.61|17198.61|17198.98|17198.98|17172.66|17172.66|0
1599639000000|2020-09-09 08:10:00|17198.15|17198.15|17178.79|17178.79|17214.35|17214.35|17178.79|17178.79|0
1599639300000|2020-09-09 08:15:00|17187.39|17187.39|17174.28|17174.28|17197.93|17197.93|17174.28|17174.28|0
1599639600000|2020-09-09 08:20:00|17177.11|17177.11|17169.17|17169.17|17193.55|17193.55|17169.17|17169.17|0
1599639900000|2020-09-09 08:25:00|17168.77|17168.77|17164.45|17164.45|17169.82|17169.82|17140.56|17140.56|0
1599640200000|2020-09-09 08:30:00|17166.11|17166.11|17151.57|17151.57|17172.36|17172.36|17149.63|17149.63|0
1599640500000|2020-09-09 08:35:00|17152.36|17152.36|17141.33|17141.33|17160.28|17160.28|17140.84|17140.84|0
1599640800000|2020-09-09 08:40:00|17140.52|17140.52|17092.89|17092.89|17140.52|17140.52|17092.37|17092.37|0
1599641100000|2020-09-09 08:45:00|17093.29|17093.29|17112.25|17112.25|17112.25|17112.25|17093.29|17093.29|0
1599641400000|2020-09-09 08:50:00|17112.5|17112.5|17102.53|17102.53|17122.12|17122.12|17098.15|17098.15|0
1599641700000|2020-09-09 08:55:00|17101.75|17101.75|17109.24|17109.24|17120.94|17120.94|17101.75|17101.75|0
1599642000000|2020-09-09 09:00:00|17108.43|17108.43|17087.45|17087.45|17116.67|17116.67|17087.45|17087.45|0
1599642300000|2020-09-09 09:05:00|17088.17|17088.17|17078.56|17078.56|17093.15|17093.15|17077.36|17077.36|0
1599642600000|2020-09-09 09:10:00|17078.81|17078.81|17106.01|17106.01|17112.28|17112.28|17078.81|17078.81|0
1599642900000|2020-09-09 09:15:00|17111.66|17111.66|17134.71|17134.71|17134.71|17134.71|17111.66|17111.66|0
1599643200000|2020-09-09 09:20:00|17134.46|17134.46|17135.08|17135.08|17149.41|17149.41|17134.46|17134.46|0
1599643500000|2020-09-09 09:25:00|17133.66|17133.66|17125.9|17125.9|17141.37|17141.37|17125.68|17125.68|0
1599643800000|2020-09-09 09:30:00|17125.66|17125.66|17119.39|17119.39|17128.33|17128.33|17116.06|17116.06|0
1599644100000|2020-09-09 09:35:00|17118.67|17118.67|17129.51|17129.51|17136.05|17136.05|17117.53|17117.53|0
1599644400000|2020-09-09 09:40:00|17129.26|17129.26|17115.17|17115.17|17129.26|17129.26|17109.52|17109.52|0
1599644700000|2020-09-09 09:45:00|17115.44|17115.44|17127.17|17127.17|17128.08|17128.08|17111.84|17111.84|0
1599645000000|2020-09-09 09:50:00|17126.92|17126.92|17126.5|17126.5|17128.31|17128.31|17117.4|17117.4|0
1599645300000|2020-09-09 09:55:00|17123.27|17123.27|17132.53|17132.53|17135.62|17135.62|17118.36|17118.36|0
1599645600000|2020-09-09 10:00:00|17129.7|17129.7|17119.88|17119.88|17140.62|17140.62|17118.9|17118.9|0
1599645900000|2020-09-09 10:05:00|17119.6|17119.6|17114.82|17114.82|17119.87|17119.87|17112.84|17112.84|0
1599646200000|2020-09-09 10:10:00|17114.93|17114.93|17090.84|17090.84|17117.76|17117.76|17089.53|17089.53|0
1599646500000|2020-09-09 10:15:00|17090.43|17090.43|17095.59|17095.59|17100.49|17100.49|17087.48|17087.48|0
1599646800000|2020-09-09 10:20:00|17096.04|17096.04|17095.39|17095.39|17097.73|17097.73|17088.29|17088.29|0
1599647100000|2020-09-09 10:25:00|17095.66|17095.66|17105.94|17105.94|17105.94|17105.94|17090.68|17090.68|0
1599647400000|2020-09-09 10:30:00|17106.19|17106.19|17116.69|17116.69|17118.89|17118.89|17106.19|17106.19|0
1599647700000|2020-09-09 10:35:00|17116.43|17116.43|17106.73|17106.73|17116.43|17116.43|17100.35|17100.35|0
1599648000000|2020-09-09 10:40:00|17106.02|17106.02|17098.48|17098.48|17106.02|17106.02|17094.31|17094.31|0
1599648300000|2020-09-09 10:45:00|17098.74|17098.74|17096.71|17096.71|17102.27|17102.27|17096.71|17096.71|0
1599648600000|2020-09-09 10:50:00|17096|17096|17097.72|17097.72|17104.97|17104.97|17094.65|17094.65|0
1599648900000|2020-09-09 10:55:00|17097.48|17097.48|17108.13|17108.13|17108.13|17108.13|17096.91|17096.91|0
1599649200000|2020-09-09 11:00:00|17110.74|17110.74|17098.34|17098.34|17127.97|17127.97|17098.34|17098.34|0
1599649500000|2020-09-09 11:05:00|17097.03|17097.03|17100.12|17100.12|17100.12|17100.12|17079.05|17079.05|0
1599649800000|2020-09-09 11:10:00|17100.22|17100.22|17095.95|17095.95|17102.42|17102.42|17094.71|17094.71|0
1599650100000|2020-09-09 11:15:00|17098.77|17098.77|17109.4|17109.4|17109.4|17109.4|17096.81|17096.81|0
1599650400000|2020-09-09 11:20:00|17109.8|17109.8|17113.92|17113.92|17115.26|17115.26|17104.27|17104.27|0
1599650700000|2020-09-09 11:25:00|17113.47|17113.47|17123.36|17123.36|17125.45|17125.45|17112.54|17112.54|0
1599651000000|2020-09-09 11:30:00|17122.96|17122.96|17142.43|17142.43|17142.94|17142.94|17115.81|17115.81|0
1599651300000|2020-09-09 11:35:00|17145.25|17145.25|17140.8|17140.8|17148.78|17148.78|17140.31|17140.31|0
1599651600000|2020-09-09 11:40:00|17137.16|17137.16|17136.72|17136.72|17137.16|17137.16|17120.77|17120.77|0
1599651900000|2020-09-09 11:45:00|17137.88|17137.88|17104.94|17104.94|17138.98|17138.98|17104.94|17104.94|0
1599652200000|2020-09-09 11:50:00|17104.54|17104.54|17112.57|17112.57|17117.91|17117.91|17104.54|17104.54|0
1599652500000|2020-09-09 11:55:00|17111.86|17111.86|17097.19|17097.19|17111.86|17111.86|17097.19|17097.19|0
1599652800000|2020-09-09 12:00:00|17096.98|17096.98|17094.41|17094.41|17114.53|17114.53|17094.41|17094.41|0
1599653100000|2020-09-09 12:05:00|17094.16|17094.16|17097.53|17097.53|17098.24|17098.24|17087.51|17087.51|0
1599653400000|2020-09-09 12:10:00|17097.79|17097.79|17124.5|17124.5|17124.5|17124.5|17097.79|17097.79|0
1599653700000|2020-09-09 12:15:00|17124.75|17124.75|17111.24|17111.24|17132.41|17132.41|17104.03|17104.03|0
1599654000000|2020-09-09 12:20:00|17110.83|17110.83|17103.35|17103.35|17113.59|17113.59|17091.81|17091.81|0
1599654300000|2020-09-09 12:25:00|17103.62|17103.62|17124.08|17124.08|17138.09|17138.09|17103.53|17103.53|0
1599654600000|2020-09-09 12:30:00|17123.53|17123.53|17115.73|17115.73|17123.94|17123.94|17103.84|17103.84|0
1599654900000|2020-09-09 12:35:00|17121.38|17121.38|17128.66|17128.66|17129.02|17129.02|17120.83|17120.83|0
1599655200000|2020-09-09 12:40:00|17128.38|17128.38|17129.18|17129.18|17129.22|17129.22|17115.88|17115.88|0
1599655500000|2020-09-09 12:45:00|17132|17132|17129.12|17129.12|17138.12|17138.12|17125.89|17125.89|0
1599655800000|2020-09-09 12:50:00|17129.52|17129.52|17123.08|17123.08|17129.52|17129.52|17113.55|17113.55|0
1599656100000|2020-09-09 12:55:00|17122.8|17122.8|17154.41|17154.41|17155.12|17155.12|17119.98|17119.98|0
1599656400000|2020-09-09 13:00:00|17153.95|17153.95|17179.83|17179.83|17179.83|17179.83|17153.5|17153.5|0
1599656700000|2020-09-09 13:05:00|17180.35|17180.35|17190.68|17190.68|17203.08|17203.08|17180.35|17180.35|0
1599657000000|2020-09-09 13:10:00|17190.94|17190.94|17241.11|17241.11|17241.11|17241.11|17186.63|17186.63|0
1599657300000|2020-09-09 13:15:00|17240.88|17240.88|17238.66|17238.66|17247.01|17247.01|17231.11|17231.11|0
1599657600000|2020-09-09 13:20:00|17238.43|17238.43|17257.71|17257.71|17266.15|17266.15|17236.92|17236.92|0
1599657900000|2020-09-09 13:25:00|17254.89|17254.89|17240.09|17240.09|17264.26|17264.26|17240.09|17240.09|0
1599658200000|2020-09-09 13:30:00|17242.92|17242.92|17229.57|17229.57|17253.11|17253.11|17222.89|17222.89|0
1599658500000|2020-09-09 13:35:00|17232.4|17232.4|17237.9|17237.9|17252.65|17252.65|17225.33|17225.33|0
1599658800000|2020-09-09 13:40:00|17240.72|17240.72|17239.96|17239.96|17247.39|17247.39|17232.1|17232.1|0
1599659100000|2020-09-09 13:45:00|17240.42|17240.42|17249.77|17249.77|17259.95|17259.95|17240.42|17240.42|0
1599659400000|2020-09-09 13:50:00|17250.03|17250.03|17280.07|17280.07|17280.07|17280.07|17244.36|17244.36|0
1599659700000|2020-09-09 13:55:00|17279.55|17279.55|17277.34|17277.34|17283.21|17283.21|17266.78|17266.78|0
1599660000000|2020-09-09 14:00:00|17277.59|17277.59|17266.58|17266.58|17281.77|17281.77|17260.31|17260.31|0
1599660300000|2020-09-09 14:05:00|17266.48|17266.48|17246.89|17246.89|17271.89|17271.89|17246.89|17246.89|0
1599660600000|2020-09-09 14:10:00|17246.78|17246.78|17275|17275|17275|17275|17246.78|17246.78|0
1599660900000|2020-09-09 14:15:00|17277.82|17277.82|17283.99|17283.99|17301.61|17301.61|17277.56|17277.56|0
1599661200000|2020-09-09 14:20:00|17283.72|17283.72|17293.06|17293.06|17301.51|17301.51|17276.83|17276.83|0
1599661500000|2020-09-09 14:25:00|17295.88|17295.88|17316.55|17316.55|17326.15|17326.15|17295.88|17295.88|0
1599661800000|2020-09-09 14:30:00|17313.73|17313.73|17292.61|17292.61|17315.04|17315.04|17290.3|17290.3|0
1599662100000|2020-09-09 14:35:00|17293.33|17293.33|17306.69|17306.69|17314.24|17314.24|17289.94|17289.94|0
1599662400000|2020-09-09 14:40:00|17306.49|17306.49|17287.44|17287.44|17312.35|17312.35|17287.44|17287.44|0
1599662700000|2020-09-09 14:45:00|17286.54|17286.54|17270.45|17270.45|17295.33|17295.33|17267.63|17267.63|0
1599663000000|2020-09-09 14:50:00|17270.71|17270.71|17258.94|17258.94|17275.26|17275.26|17245.78|17245.78|0
1599663300000|2020-09-09 14:55:00|17258.89|17258.89|17251.6|17251.6|17261.4|17261.4|17250.72|17250.72|0
1599663600000|2020-09-09 15:00:00|17252.31|17252.31|17265.18|17265.18|17272.11|17272.11|17252.31|17252.31|0
1599663900000|2020-09-09 15:05:00|17264.47|17264.47|17232.69|17232.69|17264.47|17264.47|17232.69|17232.69|0
1599664200000|2020-09-09 15:10:00|17232.43|17232.43|17242.74|17242.74|17249.97|17249.97|17228.97|17228.97|0
1599664500000|2020-09-09 15:15:00|17242.48|17242.48|17233.76|17233.76|17247.64|17247.64|17233.76|17233.76|0
1599664800000|2020-09-09 15:20:00|17233.24|17233.24|17246|17246|17250.82|17250.82|17233.24|17233.24|0
1599665100000|2020-09-09 15:25:00|17245.74|17245.74|17270.25|17270.25|17270.25|17270.25|17239.27|17239.27|0
1599722100000|2020-09-10 07:15:00|17324.27|17324.27|17320.83|17320.83|17326.93|17326.93|17280.6|17280.6|0
1599722400000|2020-09-10 07:20:00|17321.73|17321.73|17312.54|17312.54|17331.32|17331.32|17283.38|17283.38|0
1599722700000|2020-09-10 07:25:00|17312.65|17312.65|17298.26|17298.26|17329.33|17329.33|17287.25|17287.25|0
1599723000000|2020-09-10 07:30:00|17297.99|17297.99|17262.12|17262.12|17303.33|17303.33|17262.12|17262.12|0
1599723300000|2020-09-10 07:35:00|17261.41|17261.41|17279.31|17279.31|17279.31|17279.31|17259.4|17259.4|0
1599723600000|2020-09-10 07:40:00|17279.54|17279.54|17238.34|17238.34|17279.54|17279.54|17225.37|17225.37|0
1599723900000|2020-09-10 07:45:00|17238.56|17238.56|17243.84|17243.84|17253.16|17253.16|17236.27|17236.27|0
1599724200000|2020-09-10 07:50:00|17245.27|17245.27|17230.82|17230.82|17248.73|17248.73|17230.82|17230.82|0
1599724500000|2020-09-10 07:55:00|17233.64|17233.64|17242.39|17242.39|17256.22|17256.22|17233.64|17233.64|0
1599724800000|2020-09-10 08:00:00|17239.57|17239.57|17233.93|17233.93|17244.72|17244.72|17232.16|17232.16|0
1599725100000|2020-09-10 08:05:00|17233.62|17233.62|17219.61|17219.61|17239.27|17239.27|17219.16|17219.16|0
1599725400000|2020-09-10 08:10:00|17219.35|17219.35|17226.39|17226.39|17239.71|17239.71|17219.35|17219.35|0
1599725700000|2020-09-10 08:15:00|17223.56|17223.56|17201.33|17201.33|17223.56|17223.56|17186.92|17186.92|0
1599726000000|2020-09-10 08:20:00|17201.58|17201.58|17194.12|17194.12|17204.93|17204.93|17180.15|17180.15|0
1599726300000|2020-09-10 08:25:00|17194.9|17194.9|17214.89|17214.89|17216.12|17216.12|17184.39|17184.39|0
1599726600000|2020-09-10 08:30:00|17214.08|17214.08|17218.5|17218.5|17221.27|17221.27|17205.78|17205.78|0
1599726900000|2020-09-10 08:35:00|17218.95|17218.95|17243.52|17243.52|17244.87|17244.87|17216.47|17216.47|0
1599727200000|2020-09-10 08:40:00|17243.12|17243.12|17236.17|17236.17|17248.02|17248.02|17228.15|17228.15|0
1599727500000|2020-09-10 08:45:00|17236.98|17236.98|17236.4|17236.4|17243.16|17243.16|17225.71|17225.71|0
1599727800000|2020-09-10 08:50:00|17236.64|17236.64|17234.74|17234.74|17237.66|17237.66|17225.29|17225.29|0
1599728100000|2020-09-10 08:55:00|17235.67|17235.67|17235.54|17235.54|17242.58|17242.58|17232.42|17232.42|0
1599728400000|2020-09-10 09:00:00|17235.79|17235.79|17243.42|17243.42|17243.83|17243.83|17231.11|17231.11|0
1599728700000|2020-09-10 09:05:00|17240.6|17240.6|17258.98|17258.98|17258.98|17258.98|17235.26|17235.26|0
1599729000000|2020-09-10 09:10:00|17259.23|17259.23|17269.63|17269.63|17283.74|17283.74|17259.23|17259.23|0
1599729300000|2020-09-10 09:15:00|17269.37|17269.37|17267.34|17267.34|17269.37|17269.37|17256.24|17256.24|0
1599729600000|2020-09-10 09:20:00|17267.24|17267.24|17262.48|17262.48|17267.95|17267.95|17260.18|17260.18|0
1599729900000|2020-09-10 09:25:00|17262.03|17262.03|17268.99|17268.99|17270.6|17270.6|17262.03|17262.03|0
1599730200000|2020-09-10 09:30:00|17266.68|17266.68|17272.1|17272.1|17273.16|17273.16|17260.6|17260.6|0
1599730500000|2020-09-10 09:35:00|17273.4|17273.4|17282.63|17282.63|17283.15|17283.15|17271.82|17271.82|0
1599730800000|2020-09-10 09:40:00|17282.87|17282.87|17281.52|17281.52|17282.87|17282.87|17273.15|17273.15|0
1599731100000|2020-09-10 09:45:00|17281|17281|17296.33|17296.33|17296.33|17296.33|17281|17281|0
1599731400000|2020-09-10 09:50:00|17296.78|17296.78|17290.87|17290.87|17297.4|17297.4|17286.71|17286.71|0
1599731700000|2020-09-10 09:55:00|17290.61|17290.61|17289.63|17289.63|17296.46|17296.46|17286.36|17286.36|0
1599732000000|2020-09-10 10:00:00|17292.46|17292.46|17295.29|17295.29|17299.67|17299.67|17288.84|17288.84|0
1599732300000|2020-09-10 10:05:00|17295.5|17295.5|17315.72|17315.72|17316.42|17316.42|17293.39|17293.39|0
1599732600000|2020-09-10 10:10:00|17316.43|17316.43|17303.63|17303.63|17318.29|17318.29|17303.63|17303.63|0
1599732900000|2020-09-10 10:15:00|17303.11|17303.11|17301.54|17301.54|17303.43|17303.43|17296.15|17296.15|0
1599733200000|2020-09-10 10:20:00|17300.85|17300.85|17269.41|17269.41|17300.85|17300.85|17268.71|17268.71|0
1599733500000|2020-09-10 10:25:00|17263.76|17263.76|17246.12|17246.12|17263.76|17263.76|17246.12|17246.12|0
1599733800000|2020-09-10 10:30:00|17246.22|17246.22|17247.48|17247.48|17256.32|17256.32|17246.22|17246.22|0
1599734100000|2020-09-10 10:35:00|17248.03|17248.03|17243.01|17243.01|17249.31|17249.31|17240.18|17240.18|0
1599734400000|2020-09-10 10:40:00|17242.74|17242.74|17240.35|17240.35|17249.09|17249.09|17239.64|17239.64|0
1599734700000|2020-09-10 10:45:00|17240.45|17240.45|17225.42|17225.42|17240.45|17240.45|17217.08|17217.08|0
1599735000000|2020-09-10 10:50:00|17225.87|17225.87|17243.91|17243.91|17244.47|17244.47|17225.47|17225.47|0
1599735300000|2020-09-10 10:55:00|17244.22|17244.22|17245.88|17245.88|17252.04|17252.04|17243.54|17243.54|0
1599735600000|2020-09-10 11:00:00|17248.01|17248.01|17251.59|17251.59|17264.55|17264.55|17238.22|17238.22|0
1599735900000|2020-09-10 11:05:00|17252.11|17252.11|17240.53|17240.53|17256.79|17256.79|17240.12|17240.12|0
1599736200000|2020-09-10 11:10:00|17239.75|17239.75|17238.11|17238.11|17242.57|17242.57|17233.19|17233.19|0
1599736500000|2020-09-10 11:15:00|17237.28|17237.28|17222.31|17222.31|17237.28|17237.28|17216.99|17216.99|0
1599736800000|2020-09-10 11:20:00|17222.77|17222.77|17235.55|17235.55|17237.28|17237.28|17221.81|17221.81|0
1599737100000|2020-09-10 11:25:00|17235.31|17235.31|17248.9|17248.9|17248.9|17248.9|17235.31|17235.31|0
1599737400000|2020-09-10 11:30:00|17249.42|17249.42|17242.79|17242.79|17249.87|17249.87|17237.88|17237.88|0
1599737700000|2020-09-10 11:35:00|17242.89|17242.89|17249.44|17249.44|17253.49|17253.49|17237.91|17237.91|0
1599738000000|2020-09-10 11:40:00|17250.15|17250.15|17257.3|17257.3|17262.72|17262.72|17248.54|17248.54|0
1599738300000|2020-09-10 11:45:00|17257.4|17257.4|17271.77|17271.77|17271.77|17271.77|17255.03|17255.03|0
1599738600000|2020-09-10 11:50:00|17271.87|17271.87|17288.82|17288.82|17289.74|17289.74|17271.87|17271.87|0
1599738900000|2020-09-10 11:55:00|17289.72|17289.72|17286.52|17286.52|17289.72|17289.72|17280.31|17280.31|0
1599739200000|2020-09-10 12:00:00|17286.98|17286.98|17326.66|17326.66|17326.66|17326.66|17286.98|17286.98|0
1599739500000|2020-09-10 12:05:00|17325.24|17325.24|17337.07|17337.07|17342.26|17342.26|17325.24|17325.24|0
1599739800000|2020-09-10 12:10:00|17337.32|17337.32|17316.84|17316.84|17339.36|17339.36|17314.41|17314.41|0
1599740100000|2020-09-10 12:15:00|17316.56|17316.56|17308.4|17308.4|17316.56|17316.56|17308.15|17308.15|0
1599740400000|2020-09-10 12:20:00|17308.19|17308.19|17317.75|17317.75|17319.59|17319.59|17308.19|17308.19|0
1599740700000|2020-09-10 12:25:00|17317.04|17317.04|17308.03|17308.03|17317.31|17317.31|17307.93|17307.93|0
1599741000000|2020-09-10 12:30:00|17308.55|17308.55|17279.84|17279.84|17313.71|17313.71|17273.08|17273.08|0
1599741300000|2020-09-10 12:35:00|17279.13|17279.13|17306.49|17306.49|17307.34|17307.34|17275.96|17275.96|0
1599741600000|2020-09-10 12:40:00|17306.89|17306.89|17319.8|17319.8|17320.29|17320.29|17301.94|17301.94|0
1599741900000|2020-09-10 12:45:00|17322.64|17322.64|17328.77|17328.77|17331.04|17331.04|17319.63|17319.63|0
1599742200000|2020-09-10 12:50:00|17328.32|17328.32|17350.99|17350.99|17352.3|17352.3|17328.32|17328.32|0
1599742500000|2020-09-10 12:55:00|17351.8|17351.8|17339.55|17339.55|17353.93|17353.93|17336.73|17336.73|0
1599742800000|2020-09-10 13:00:00|17339.8|17339.8|17335.89|17335.89|17343.74|17343.74|17335.6|17335.6|0
1599743100000|2020-09-10 13:05:00|17335.18|17335.18|17344.36|17344.36|17344.99|17344.99|17330.05|17330.05|0
1599743400000|2020-09-10 13:10:00|17341.53|17341.53|17319.54|17319.54|17341.53|17341.53|17318.98|17318.98|0
1599743700000|2020-09-10 13:15:00|17320|17320|17349.02|17349.02|17349.02|17349.02|17319.14|17319.14|0
1599744000000|2020-09-10 13:20:00|17349.27|17349.27|17377.81|17377.81|17377.81|17377.81|17348.05|17348.05|0
1599744300000|2020-09-10 13:25:00|17380.64|17380.64|17368.28|17368.28|17380.97|17380.97|17362.14|17362.14|0
1599744600000|2020-09-10 13:30:00|17368.04|17368.04|17376.95|17376.95|17377.36|17377.36|17356.67|17356.67|0
1599744900000|2020-09-10 13:35:00|17377.36|17377.36|17395.18|17395.18|17395.18|17395.18|17370.97|17370.97|0
1599745200000|2020-09-10 13:40:00|17396.54|17396.54|17405.66|17405.66|17418.17|17418.17|17396.54|17396.54|0
1599745500000|2020-09-10 13:45:00|17405.4|17405.4|17395.01|17395.01|17421.95|17421.95|17395.01|17395.01|0
1599745800000|2020-09-10 13:50:00|17395.87|17395.87|17380.32|17380.32|17396.26|17396.26|17367.78|17367.78|0
1599746100000|2020-09-10 13:55:00|17380.57|17380.57|17355.1|17355.1|17380.57|17380.57|17355.1|17355.1|0
1599746400000|2020-09-10 14:00:00|17360.75|17360.75|17375.35|17375.35|17375.58|17375.58|17356.89|17356.89|0
1599746700000|2020-09-10 14:05:00|17375.8|17375.8|17377.93|17377.93|17386.93|17386.93|17354.76|17354.76|0
1599747000000|2020-09-10 14:10:00|17378.18|17378.18|17384.15|17384.15|17385.32|17385.32|17378.18|17378.18|0
1599747300000|2020-09-10 14:15:00|17383.92|17383.92|17383.58|17383.58|17393.99|17393.99|17383.58|17383.58|0
1599747600000|2020-09-10 14:20:00|17382.87|17382.87|17367.53|17367.53|17382.87|17382.87|17364.81|17364.81|0
1599747900000|2020-09-10 14:25:00|17367.26|17367.26|17356.75|17356.75|17367.26|17367.26|17356.75|17356.75|0
1599748200000|2020-09-10 14:30:00|17356.86|17356.86|17374.19|17374.19|17376.22|17376.22|17354.71|17354.71|0
1599748500000|2020-09-10 14:35:00|17373.94|17373.94|17387.44|17387.44|17389.55|17389.55|17362.18|17362.18|0
1599748800000|2020-09-10 14:40:00|17386.73|17386.73|17384.26|17384.26|17402.22|17402.22|17380.59|17380.59|0
1599749100000|2020-09-10 14:45:00|17383.81|17383.81|17381.44|17381.44|17383.81|17383.81|17361.65|17361.65|0
1599749400000|2020-09-10 14:50:00|17384.26|17384.26|17387.01|17387.01|17396.91|17396.91|17382.16|17382.16|0
1599749700000|2020-09-10 14:55:00|17386.91|17386.91|17371.41|17371.41|17386.91|17386.91|17368.52|17368.52|0
1599750000000|2020-09-10 15:00:00|17371.16|17371.16|17394.5|17394.5|17400.63|17400.63|17364.98|17364.98|0
1599750300000|2020-09-10 15:05:00|17393.3|17393.3|17416.92|17416.92|17417.71|17417.71|17391.58|17391.58|0
1599750600000|2020-09-10 15:10:00|17416.21|17416.21|17419.74|17419.74|17438.27|17438.27|17406.4|17406.4|0
1599750900000|2020-09-10 15:15:00|17420.14|17420.14|17441.34|17441.34|17442.69|17442.69|17416.46|17416.46|0
1599751200000|2020-09-10 15:20:00|17441.1|17441.1|17450.22|17450.22|17456.61|17456.61|17433.87|17433.87|0
1599751500000|2020-09-10 15:25:00|17450.63|17450.63|17469.04|17469.04|17473.83|17473.83|17450.37|17450.37|0
1599808500000|2020-09-11 07:15:00|17431.66|17431.66|17471.12|17471.12|17478.12|17478.12|17431.66|17431.66|0
1599808800000|2020-09-11 07:20:00|17470.08|17470.08|17473.93|17473.93|17499.63|17499.63|17468.63|17468.63|0
1599809100000|2020-09-11 07:25:00|17476.75|17476.75|17486.81|17486.81|17509.33|17509.33|17476.75|17476.75|0
1599809400000|2020-09-11 07:30:00|17487.55|17487.55|17484.06|17484.06|17505.02|17505.02|17480.16|17480.16|0
1599809700000|2020-09-11 07:35:00|17478.41|17478.41|17485.54|17485.54|17499.8|17499.8|17477.07|17477.07|0
1599810000000|2020-09-11 07:40:00|17477.07|17477.07|17488.15|17488.15|17491.52|17491.52|17465.77|17465.77|0
1599810300000|2020-09-11 07:45:00|17486.93|17486.93|17470.14|17470.14|17503.5|17503.5|17468.57|17468.57|0
1599810600000|2020-09-11 07:50:00|17469.4|17469.4|17505.9|17505.9|17510.84|17510.84|17467.33|17467.33|0
1599810900000|2020-09-11 07:55:00|17504.48|17504.48|17507.78|17507.78|17516.66|17516.66|17502.13|17502.13|0
1599811200000|2020-09-11 08:00:00|17496.48|17496.48|17515.21|17515.21|17519.5|17519.5|17496.48|17496.48|0
1599811500000|2020-09-11 08:05:00|17520.86|17520.86|17512.8|17512.8|17523.68|17523.68|17504.35|17504.35|0
1599811800000|2020-09-11 08:10:00|17513.06|17513.06|17523.25|17523.25|17524.49|17524.49|17513.06|17513.06|0
1599812100000|2020-09-11 08:15:00|17523.01|17523.01|17525.36|17525.36|17528.47|17528.47|17517.03|17517.03|0
1599812400000|2020-09-11 08:20:00|17526.27|17526.27|17505.63|17505.63|17532.09|17532.09|17505.63|17505.63|0
1599812700000|2020-09-11 08:25:00|17503.28|17503.28|17489.1|17489.1|17517.57|17517.57|17480.63|17480.63|0
1599813000000|2020-09-11 08:30:00|17491.93|17491.93|17495.31|17495.31|17496.32|17496.32|17478.88|17478.88|0
1599813300000|2020-09-11 08:35:00|17495.55|17495.55|17494.86|17494.86|17506.71|17506.71|17494.86|17494.86|0
1599813600000|2020-09-11 08:40:00|17494.36|17494.36|17485.64|17485.64|17494.36|17494.36|17485.64|17485.64|0
1599813900000|2020-09-11 08:45:00|17484.83|17484.83|17487.17|17487.17|17490.19|17490.19|17476.81|17476.81|0
1599814200000|2020-09-11 08:50:00|17487.34|17487.34|17505|17505|17506.65|17506.65|17481.78|17481.78|0
1599814500000|2020-09-11 08:55:00|17503.89|17503.89|17478.54|17478.54|17503.92|17503.92|17475.72|17475.72|0
1599814800000|2020-09-11 09:00:00|17477.38|17477.38|17477.4|17477.4|17478.09|17478.09|17467.37|17467.37|0
1599815100000|2020-09-11 09:05:00|17478.31|17478.31|17486.19|17486.19|17487.79|17487.79|17477.47|17477.47|0
1599815400000|2020-09-11 09:10:00|17485.78|17485.78|17480.98|17480.98|17485.89|17485.89|17479.78|17479.78|0
1599815700000|2020-09-11 09:15:00|17481.2|17481.2|17483.94|17483.94|17483.94|17483.94|17467.53|17467.53|0
1599816000000|2020-09-11 09:20:00|17483.84|17483.84|17494|17494|17500.33|17500.33|17481.03|17481.03|0
1599816300000|2020-09-11 09:25:00|17493.73|17493.73|17497.42|17497.42|17497.87|17497.87|17490.87|17490.87|0
1599816600000|2020-09-11 09:30:00|17497.17|17497.17|17488.26|17488.26|17502.13|17502.13|17486.18|17486.18|0
1599816900000|2020-09-11 09:35:00|17488.81|17488.81|17500.48|17500.48|17510.71|17510.71|17480.09|17480.09|0
1599817200000|2020-09-11 09:40:00|17497.66|17497.66|17489.84|17489.84|17497.66|17497.66|17488.42|17488.42|0
1599817500000|2020-09-11 09:45:00|17487.01|17487.01|17494.11|17494.11|17495.14|17495.14|17487.01|17487.01|0
1599817800000|2020-09-11 09:50:00|17493.87|17493.87|17502.43|17502.43|17502.43|17502.43|17493.87|17493.87|0
1599818100000|2020-09-11 09:55:00|17502.17|17502.17|17504.77|17504.77|17508.56|17508.56|17500.49|17500.49|0
1599818400000|2020-09-11 10:00:00|17504.88|17504.88|17498.63|17498.63|17504.98|17504.98|17491.63|17491.63|0
1599818700000|2020-09-11 10:05:00|17498.41|17498.41|17495.47|17495.47|17505.49|17505.49|17495.46|17495.46|0
1599819000000|2020-09-11 10:10:00|17492.65|17492.65|17488.49|17488.49|17501.98|17501.98|17488.49|17488.49|0
1599819300000|2020-09-11 10:15:00|17482.84|17482.84|17484.05|17484.05|17484.05|17484.05|17477.19|17477.19|0
1599819600000|2020-09-11 10:20:00|17483.72|17483.72|17493.24|17493.24|17493.24|17493.24|17481.2|17481.2|0
1599819900000|2020-09-11 10:25:00|17492.99|17492.99|17503.88|17503.88|17518.22|17518.22|17492.99|17492.99|0
1599820200000|2020-09-11 10:30:00|17505.64|17505.64|17522.51|17522.51|17522.51|17522.51|17502.67|17502.67|0
1599820500000|2020-09-11 10:35:00|17521.8|17521.8|17506.81|17506.81|17522.73|17522.73|17498.93|17498.93|0
1599820800000|2020-09-11 10:40:00|17507.33|17507.33|17501.35|17501.35|17513.23|17513.23|17494.37|17494.37|0
1599821100000|2020-09-11 10:45:00|17502.06|17502.06|17494.25|17494.25|17512.35|17512.35|17494.25|17494.25|0
1599821400000|2020-09-11 10:50:00|17491.86|17491.86|17478.97|17478.97|17493.88|17493.88|17476.72|17476.72|0
1599821700000|2020-09-11 10:55:00|17479.25|17479.25|17474.75|17474.75|17479.84|17479.84|17473.91|17473.91|0
1599822000000|2020-09-11 11:00:00|17480.4|17480.4|17478.13|17478.13|17480.4|17480.4|17465.53|17465.53|0
1599822300000|2020-09-11 11:05:00|17478.94|17478.94|17482.88|17482.88|17489.27|17489.27|17477.68|17477.68|0
1599822600000|2020-09-11 11:10:00|17483.14|17483.14|17488.13|17488.13|17494.93|17494.93|17482.45|17482.45|0
1599822900000|2020-09-11 11:15:00|17488.59|17488.59|17489.25|17489.25|17493.74|17493.74|17482.4|17482.4|0
1599823200000|2020-09-11 11:20:00|17489.04|17489.04|17475.6|17475.6|17489.29|17489.29|17469.95|17469.95|0
1599823500000|2020-09-11 11:25:00|17475.37|17475.37|17456.47|17456.47|17475.37|17475.37|17456.47|17456.47|0
1599823800000|2020-09-11 11:30:00|17456.74|17456.74|17466.93|17466.93|17467.06|17467.06|17456.74|17456.74|0
1599824100000|2020-09-11 11:35:00|17466.52|17466.52|17466.24|17466.24|17470.57|17470.57|17462.7|17462.7|0
1599824400000|2020-09-11 11:40:00|17469.32|17469.32|17473.52|17473.52|17473.79|17473.79|17465.8|17465.8|0
1599824700000|2020-09-11 11:45:00|17473.93|17473.93|17488.51|17488.51|17496.78|17496.78|17473.93|17473.93|0
1599825000000|2020-09-11 11:50:00|17488.76|17488.76|17470.83|17470.83|17489.25|17489.25|17455.32|17455.32|0
1599825300000|2020-09-11 11:55:00|17470.94|17470.94|17450.16|17450.16|17478.98|17478.98|17450.16|17450.16|0
1599825600000|2020-09-11 12:00:00|17449.71|17449.71|17447.88|17447.88|17461.26|17461.26|17447.88|17447.88|0
1599825900000|2020-09-11 12:05:00|17444.53|17444.53|17458.81|17458.81|17458.81|17458.81|17441.82|17441.82|0
1599826200000|2020-09-11 12:10:00|17458.1|17458.1|17493.31|17493.31|17493.31|17493.31|17454.67|17454.67|0
1599826500000|2020-09-11 12:15:00|17493.2|17493.2|17500.6|17500.6|17508.11|17508.11|17492.94|17492.94|0
1599826800000|2020-09-11 12:20:00|17499.89|17499.89|17490.44|17490.44|17502.75|17502.75|17489.73|17489.73|0
1599827100000|2020-09-11 12:25:00|17490.18|17490.18|17483.26|17483.26|17490.18|17490.18|17482.91|17482.91|0
1599827400000|2020-09-11 12:30:00|17483.36|17483.36|17467.14|17467.14|17484.52|17484.52|17467.14|17467.14|0
1599827700000|2020-09-11 12:35:00|17467.85|17467.85|17489.17|17489.17|17489.17|17489.17|17467.85|17467.85|0
1599828000000|2020-09-11 12:40:00|17486.35|17486.35|17490.92|17490.92|17491.78|17491.78|17485.37|17485.37|0
1599828300000|2020-09-11 12:45:00|17493.74|17493.74|17472.38|17472.38|17493.74|17493.74|17471.55|17471.55|0
1599828600000|2020-09-11 12:50:00|17472.64|17472.64|17472.54|17472.54|17476.88|17476.88|17464.16|17464.16|0
1599828900000|2020-09-11 12:55:00|17472.77|17472.77|17469.21|17469.21|17472.77|17472.77|17463.56|17463.56|0
1599829200000|2020-09-11 13:00:00|17466.39|17466.39|17477.67|17477.67|17482.23|17482.23|17466.39|17466.39|0
1599829500000|2020-09-11 13:05:00|17477.93|17477.93|17467.99|17467.99|17477.93|17477.93|17467.99|17467.99|0
1599829800000|2020-09-11 13:10:00|17466.8|17466.8|17485.27|17485.27|17485.27|17485.27|17463.53|17463.53|0
1599830100000|2020-09-11 13:15:00|17488.09|17488.09|17497.24|17497.24|17512.17|17512.17|17488.09|17488.09|0
1599830400000|2020-09-11 13:20:00|17497.5|17497.5|17482.5|17482.5|17497.75|17497.75|17482.5|17482.5|0
1599830700000|2020-09-11 13:25:00|17476.85|17476.85|17464.08|17464.08|17477.37|17477.37|17462.25|17462.25|0
1599831000000|2020-09-11 13:30:00|17463.63|17463.63|17454.95|17454.95|17472.6|17472.6|17454.24|17454.24|0
1599831300000|2020-09-11 13:35:00|17455.18|17455.18|17434.6|17434.6|17455.18|17455.18|17425.31|17425.31|0
1599831600000|2020-09-11 13:40:00|17434.48|17434.48|17442.44|17442.44|17445.69|17445.69|17434.48|17434.48|0
1599831900000|2020-09-11 13:45:00|17442.19|17442.19|17480.14|17480.14|17480.14|17480.14|17441.96|17441.96|0
1599832200000|2020-09-11 13:50:00|17476.6|17476.6|17455.55|17455.55|17477.01|17477.01|17447.99|17447.99|0
1599832500000|2020-09-11 13:55:00|17452.73|17452.73|17421|17421|17452.73|17452.73|17416.01|17416.01|0
1599832800000|2020-09-11 14:00:00|17420.29|17420.29|17432.42|17432.42|17440.9|17440.9|17420.29|17420.29|0
1599833100000|2020-09-11 14:05:00|17430.61|17430.61|17393.33|17393.33|17439.32|17439.32|17393|17393|0
1599833400000|2020-09-11 14:10:00|17392.81|17392.81|17417.37|17417.37|17418.59|17418.59|17374.14|17374.14|0
1599833700000|2020-09-11 14:15:00|17417.63|17417.63|17410.12|17410.12|17424.44|17424.44|17405.35|17405.35|0
1599834000000|2020-09-11 14:20:00|17409.21|17409.21|17412.47|17412.47|17412.47|17412.47|17395.72|17395.72|0
1599834300000|2020-09-11 14:25:00|17412.19|17412.19|17402.78|17402.78|17420.11|17420.11|17400.29|17400.29|0
1599834600000|2020-09-11 14:30:00|17402.52|17402.52|17393.83|17393.83|17407.2|17407.2|17388.18|17388.18|0
1599834900000|2020-09-11 14:35:00|17393.12|17393.12|17391.45|17391.45|17397.75|17397.75|17379.12|17379.12|0
1599835200000|2020-09-11 14:40:00|17390.64|17390.64|17394.05|17394.05|17406.52|17406.52|17388.93|17388.93|0
1599835500000|2020-09-11 14:45:00|17393.34|17393.34|17410.19|17410.19|17411.25|17411.25|17393.34|17393.34|0
1599835800000|2020-09-11 14:50:00|17410.59|17410.59|17428.58|17428.58|17429.95|17429.95|17409.78|17409.78|0
1599836100000|2020-09-11 14:55:00|17427.09|17427.09|17414.34|17414.34|17432.77|17432.77|17414.34|17414.34|0
1599836400000|2020-09-11 15:00:00|17413.61|17413.61|17426.86|17426.86|17427.16|17427.16|17413.61|17413.61|0
1599836700000|2020-09-11 15:05:00|17426.59|17426.59|17443.91|17443.91|17447.9|17447.9|17426.14|17426.14|0
1599837000000|2020-09-11 15:10:00|17443.2|17443.2|17431.16|17431.16|17443.2|17443.2|17430.88|17430.88|0
1599837300000|2020-09-11 15:15:00|17431.05|17431.05|17461.8|17461.8|17461.8|17461.8|17430.85|17430.85|0
1599837600000|2020-09-11 15:20:00|17461.69|17461.69|17439.03|17439.03|17461.96|17461.96|17424.38|17424.38|0
1599837900000|2020-09-11 15:25:00|17436.2|17436.2|17417.69|17417.69|17438|17438|17417.69|17417.69|0
1600067700000|2020-09-14 07:15:00|17405.2|17405.2|17403|17403|17410.85|17410.85|17398.89|17398.89|0
1600068000000|2020-09-14 07:20:00|17403.49|17403.49|17394.43|17394.43|17412.34|17412.34|17394.43|17394.43|0
1600068300000|2020-09-14 07:25:00|17395.99|17395.99|17361.23|17361.23|17409.7|17409.7|17358.4|17358.4|0
1600068600000|2020-09-14 07:30:00|17366.88|17366.88|17336.13|17336.13|17366.88|17366.88|17335.5|17335.5|0
1600068900000|2020-09-14 07:35:00|17335.88|17335.88|17331.74|17331.74|17346.2|17346.2|17325.67|17325.67|0
1600069200000|2020-09-14 07:40:00|17330.85|17330.85|17318.43|17318.43|17330.85|17330.85|17312.77|17312.77|0
1600069500000|2020-09-14 07:45:00|17318.74|17318.74|17320.45|17320.45|17323.7|17323.7|17312.57|17312.57|0
1600069800000|2020-09-14 07:50:00|17320.86|17320.86|17313.85|17313.85|17324.3|17324.3|17301.28|17301.28|0
1600070100000|2020-09-14 07:55:00|17312.64|17312.64|17319.56|17319.56|17320.19|17320.19|17305.27|17305.27|0
1600070400000|2020-09-14 08:00:00|17320.05|17320.05|17336.76|17336.76|17339.03|17339.03|17320.04|17320.04|0
1600070700000|2020-09-14 08:05:00|17337.16|17337.16|17332.08|17332.08|17343.9|17343.9|17326.64|17326.64|0
1600071000000|2020-09-14 08:10:00|17332.79|17332.79|17337.82|17337.82|17338.63|17338.63|17329.6|17329.6|0
1600071300000|2020-09-14 08:15:00|17340.64|17340.64|17361.51|17361.51|17361.51|17361.51|17333.87|17333.87|0
1600071600000|2020-09-14 08:20:00|17358.02|17358.02|17340.35|17340.35|17360.53|17360.53|17336.9|17336.9|0
1600071900000|2020-09-14 08:25:00|17341.06|17341.06|17346.1|17346.1|17360.28|17360.28|17339.5|17339.5|0
1600072200000|2020-09-14 08:30:00|17345.64|17345.64|17320.29|17320.29|17346.28|17346.28|17320.29|17320.29|0
1600072500000|2020-09-14 08:35:00|17321.1|17321.1|17333.36|17333.36|17337.5|17337.5|17319.72|17319.72|0
1600072800000|2020-09-14 08:40:00|17333.46|17333.46|17354.17|17354.17|17356.43|17356.43|17324.3|17324.3|0
1600073100000|2020-09-14 08:45:00|17353.77|17353.77|17332.33|17332.33|17356.38|17356.38|17328.08|17328.08|0
1600073400000|2020-09-14 08:50:00|17332.43|17332.43|17322.63|17322.63|17336.37|17336.37|17314.16|17314.16|0
1600073700000|2020-09-14 08:55:00|17321.24|17321.24|17335.59|17335.59|17335.59|17335.59|17319.75|17319.75|0
1600074000000|2020-09-14 09:00:00|17335.8|17335.8|17335.13|17335.13|17345.32|17345.32|17326.08|17326.08|0
1600074300000|2020-09-14 09:05:00|17334.67|17334.67|17325.86|17325.86|17334.67|17334.67|17325.18|17325.18|0
1600074600000|2020-09-14 09:10:00|17323.03|17323.03|17314.4|17314.4|17327.84|17327.84|17311.92|17311.92|0
1600074900000|2020-09-14 09:15:00|17314.16|17314.16|17337.95|17337.95|17343.13|17343.13|17313.05|17313.05|0
1600075200000|2020-09-14 09:20:00|17332.3|17332.3|17332.71|17332.71|17332.93|17332.93|17318.68|17318.68|0
1600075500000|2020-09-14 09:25:00|17329.88|17329.88|17334.52|17334.52|17335.41|17335.41|17328.83|17328.83|0
1600075800000|2020-09-14 09:30:00|17335.01|17335.01|17312.24|17312.24|17335.67|17335.67|17312.24|17312.24|0
1600076100000|2020-09-14 09:35:00|17309.42|17309.42|17287.5|17287.5|17312.24|17312.24|17282.32|17282.32|0
1600076400000|2020-09-14 09:40:00|17287.24|17287.24|17274.67|17274.67|17287.24|17287.24|17272.82|17272.82|0
1600076700000|2020-09-14 09:45:00|17274.45|17274.45|17284.85|17284.85|17284.85|17284.85|17274.45|17274.45|0
1600077000000|2020-09-14 09:50:00|17284.17|17284.17|17289.4|17289.4|17302.63|17302.63|17283.28|17283.28|0
1600077300000|2020-09-14 09:55:00|17289.81|17289.81|17288.32|17288.32|17295.1|17295.1|17288.21|17288.21|0
1600077600000|2020-09-14 10:00:00|17289.36|17289.36|17276.86|17276.86|17296.12|17296.12|17276.18|17276.18|0
1600077900000|2020-09-14 10:05:00|17276.4|17276.4|17287.03|17287.03|17287.03|17287.03|17273.58|17273.58|0
1600078200000|2020-09-14 10:10:00|17287.23|17287.23|17265.75|17265.75|17289.09|17289.09|17261.34|17261.34|0
1600078500000|2020-09-14 10:15:00|17266.67|17266.67|17281.77|17281.77|17282|17282|17266.67|17266.67|0
1600078800000|2020-09-14 10:20:00|17281.55|17281.55|17269.16|17269.16|17284.35|17284.35|17269.16|17269.16|0
1600079100000|2020-09-14 10:25:00|17269.21|17269.21|17284.37|17284.37|17284.49|17284.49|17269.21|17269.21|0
1600079400000|2020-09-14 10:30:00|17283.84|17283.84|17292.06|17292.06|17292.06|17292.06|17283.84|17283.84|0
1600079700000|2020-09-14 10:35:00|17292.77|17292.77|17299.83|17299.83|17299.93|17299.93|17292.77|17292.77|0
1600080000000|2020-09-14 10:40:00|17299.56|17299.56|17292.88|17292.88|17301.6|17301.6|17290.06|17290.06|0
1600080300000|2020-09-14 10:45:00|17290.06|17290.06|17298.95|17298.95|17298.95|17298.95|17287.72|17287.72|0
1600080600000|2020-09-14 10:50:00|17299.47|17299.47|17311.7|17311.7|17313.65|17313.65|17299.47|17299.47|0
1600080900000|2020-09-14 10:55:00|17312.16|17312.16|17329.72|17329.72|17329.72|17329.72|17309.28|17309.28|0
1600081200000|2020-09-14 11:00:00|17329.46|17329.46|17323.24|17323.24|17336.72|17336.72|17322.78|17322.78|0
1600081500000|2020-09-14 11:05:00|17322.79|17322.79|17307.78|17307.78|17323.5|17323.5|17307.78|17307.78|0
1600081800000|2020-09-14 11:10:00|17307.52|17307.52|17292.64|17292.64|17307.52|17307.52|17292.49|17292.49|0
1600082100000|2020-09-14 11:15:00|17292.53|17292.53|17282.72|17282.72|17292.98|17292.98|17282.25|17282.25|0
1600082400000|2020-09-14 11:20:00|17282.62|17282.62|17300.91|17300.91|17301.97|17301.97|17277.29|17277.29|0
1600082700000|2020-09-14 11:25:00|17300.13|17300.13|17287.53|17287.53|17305.78|17305.78|17287.53|17287.53|0
1600083000000|2020-09-14 11:30:00|17287.63|17287.63|17289.42|17289.42|17293.19|17293.19|17287.63|17287.63|0
1600083300000|2020-09-14 11:35:00|17289.69|17289.69|17287.88|17287.88|17293.96|17293.96|17284.32|17284.32|0
1600083600000|2020-09-14 11:40:00|17287.17|17287.17|17282.05|17282.05|17292.31|17292.31|17281.29|17281.29|0
1600083900000|2020-09-14 11:45:00|17282.29|17282.29|17283.09|17283.09|17287.67|17287.67|17277.95|17277.95|0
1600084200000|2020-09-14 11:50:00|17283.5|17283.5|17292.32|17292.32|17294.88|17294.88|17276.76|17276.76|0
1600084500000|2020-09-14 11:55:00|17293.03|17293.03|17285.17|17285.17|17293.03|17293.03|17278|17278|0
1600084800000|2020-09-14 12:00:00|17282.35|17282.35|17292.9|17292.9|17292.9|17292.9|17282.35|17282.35|0
1600085100000|2020-09-14 12:05:00|17293.3|17293.3|17292.27|17292.27|17296.84|17296.84|17285.72|17285.72|0
1600085400000|2020-09-14 12:10:00|17291.56|17291.56|17290.77|17290.77|17291.56|17291.56|17275.59|17275.59|0
1600085700000|2020-09-14 12:15:00|17287.94|17287.94|17304.14|17304.14|17305.56|17305.56|17282.82|17282.82|0
1600086000000|2020-09-14 12:20:00|17304.38|17304.38|17312.59|17312.59|17314.01|17314.01|17304.38|17304.38|0
1600086300000|2020-09-14 12:25:00|17312.49|17312.49|17301.86|17301.86|17312.49|17312.49|17300.02|17300.02|0
1600086600000|2020-09-14 12:30:00|17302.58|17302.58|17311.97|17311.97|17317.36|17317.36|17302.58|17302.58|0
1600086900000|2020-09-14 12:35:00|17311.64|17311.64|17315.78|17315.78|17325.64|17325.64|17310.91|17310.91|0
1600087200000|2020-09-14 12:40:00|17315.52|17315.52|17328.78|17328.78|17331.27|17331.27|17315.52|17315.52|0
1600087500000|2020-09-14 12:45:00|17329.69|17329.69|17348.02|17348.02|17348.02|17348.02|17329.69|17329.69|0
1600087800000|2020-09-14 12:50:00|17347.91|17347.91|17351.12|17351.12|17354.65|17354.65|17347.91|17347.91|0
1600088100000|2020-09-14 12:55:00|17351.38|17351.38|17337.93|17337.93|17351.38|17351.38|17335.91|17335.91|0
1600088400000|2020-09-14 13:00:00|17338.76|17338.76|17337.28|17337.28|17346.08|17346.08|17337.02|17337.02|0
1600088700000|2020-09-14 13:05:00|17337.12|17337.12|17337.25|17337.25|17344.24|17344.24|17333.77|17333.77|0
1600089000000|2020-09-14 13:10:00|17337.49|17337.49|17338.69|17338.69|17345.62|17345.62|17335.37|17335.37|0
1600089300000|2020-09-14 13:15:00|17340.11|17340.11|17340.2|17340.2|17349.57|17349.57|17339.1|17339.1|0
1600089600000|2020-09-14 13:20:00|17339.49|17339.49|17340.05|17340.05|17346.82|17346.82|17339.04|17339.04|0
1600089900000|2020-09-14 13:25:00|17339.34|17339.34|17348.91|17348.91|17356.74|17356.74|17337.1|17337.1|0
1600090200000|2020-09-14 13:30:00|17348.8|17348.8|17329.69|17329.69|17350.82|17350.82|17329.69|17329.69|0
1600090500000|2020-09-14 13:35:00|17329.95|17329.95|17326.4|17326.4|17329.95|17329.95|17318.79|17318.79|0
1600090800000|2020-09-14 13:40:00|17326.5|17326.5|17319.66|17319.66|17339.08|17339.08|17319.42|17319.42|0
1600091100000|2020-09-14 13:45:00|17319.72|17319.72|17347.29|17347.29|17347.29|17347.29|17319.72|17319.72|0
1600091400000|2020-09-14 13:50:00|17347.7|17347.7|17348.59|17348.59|17355.63|17355.63|17344.56|17344.56|0
1600091700000|2020-09-14 13:55:00|17348.14|17348.14|17346.52|17346.52|17359.35|17359.35|17346.52|17346.52|0
1600092000000|2020-09-14 14:00:00|17349.34|17349.34|17340.42|17340.42|17350.89|17350.89|17337.57|17337.57|0
1600092300000|2020-09-14 14:05:00|17339.68|17339.68|17344.49|17344.49|17350.07|17350.07|17332.11|17332.11|0
1600092600000|2020-09-14 14:10:00|17344.96|17344.96|17333.64|17333.64|17347.25|17347.25|17331.51|17331.51|0
1600092900000|2020-09-14 14:15:00|17336.46|17336.46|17333.07|17333.07|17345.07|17345.07|17333.01|17333.01|0
1600093200000|2020-09-14 14:20:00|17332.74|17332.74|17328.14|17328.14|17335.25|17335.25|17325.7|17325.7|0
1600093500000|2020-09-14 14:25:00|17327.43|17327.43|17339.74|17339.74|17339.74|17339.74|17324.93|17324.93|0
1600093800000|2020-09-14 14:30:00|17339.69|17339.69|17340.14|17340.14|17345.78|17345.78|17336.35|17336.35|0
1600094100000|2020-09-14 14:35:00|17339.93|17339.93|17338.48|17338.48|17348.46|17348.46|17338.48|17338.48|0
1600094400000|2020-09-14 14:40:00|17339.19|17339.19|17339.88|17339.88|17348.35|17348.35|17337.32|17337.32|0
1600094700000|2020-09-14 14:45:00|17339.63|17339.63|17334.15|17334.15|17340.04|17340.04|17333.65|17333.65|0
1600095000000|2020-09-14 14:50:00|17333.44|17333.44|17314.57|17314.57|17333.44|17333.44|17314.57|17314.57|0
1600095300000|2020-09-14 14:55:00|17314.31|17314.31|17319.67|17319.67|17320.42|17320.42|17311.86|17311.86|0
1600095600000|2020-09-14 15:00:00|17316.84|17316.84|17315.13|17315.13|17318|17318|17303.25|17303.25|0
1600095900000|2020-09-14 15:05:00|17315.34|17315.34|17318.22|17318.22|17327.85|17327.85|17315.34|17315.34|0
1600096200000|2020-09-14 15:10:00|17318.48|17318.48|17313.41|17313.41|17318.89|17318.89|17303.55|17303.55|0
1600096500000|2020-09-14 15:15:00|17313.93|17313.93|17332.65|17332.65|17336.82|17336.82|17313.93|17313.93|0
1600096800000|2020-09-14 15:20:00|17332.54|17332.54|17325.89|17325.89|17338.19|17338.19|17322.88|17322.88|0
1600097100000|2020-09-14 15:25:00|17328.72|17328.72|17357.42|17357.42|17357.71|17357.71|17328.28|17328.28|0
1600154100000|2020-09-15 07:15:00|17282.08|17282.08|17314.7|17314.7|17314.7|17314.7|17281.05|17281.05|0
1600154400000|2020-09-15 07:20:00|17320.35|17320.35|17326.03|17326.03|17332.1|17332.1|17304.41|17304.41|0
1600154700000|2020-09-15 07:25:00|17328.86|17328.86|17341.92|17341.92|17341.92|17341.92|17323.75|17323.75|0
1600155000000|2020-09-15 07:30:00|17340.3|17340.3|17310.15|17310.15|17340.3|17340.3|17308.94|17308.94|0
1600155300000|2020-09-15 07:35:00|17310.93|17310.93|17300.86|17300.86|17327.84|17327.84|17299.71|17299.71|0
1600155600000|2020-09-15 07:40:00|17300.42|17300.42|17298.41|17298.41|17309.37|17309.37|17293.78|17293.78|0
1600155900000|2020-09-15 07:45:00|17301.24|17301.24|17308.63|17308.63|17308.63|17308.63|17289.26|17289.26|0
1600156200000|2020-09-15 07:50:00|17311.45|17311.45|17313.16|17313.16|17316.51|17316.51|17300.25|17300.25|0
1600156500000|2020-09-15 07:55:00|17313.87|17313.87|17329.06|17329.06|17335.98|17335.98|17313.87|17313.87|0
1600156800000|2020-09-15 08:00:00|17327.44|17327.44|17321.05|17321.05|17327.44|17327.44|17313.79|17313.79|0
1600157100000|2020-09-15 08:05:00|17320.24|17320.24|17341.35|17341.35|17342.03|17342.03|17312.23|17312.23|0
1600157400000|2020-09-15 08:10:00|17340.45|17340.45|17309.61|17309.61|17343.73|17343.73|17306|17306|0
1600157700000|2020-09-15 08:15:00|17309.41|17309.41|17307.8|17307.8|17318.77|17318.77|17301.92|17301.92|0
1600158000000|2020-09-15 08:20:00|17309.07|17309.07|17333.26|17333.26|17333.26|17333.26|17308.58|17308.58|0
1600158300000|2020-09-15 08:25:00|17330.44|17330.44|17336.48|17336.48|17343.81|17343.81|17330.44|17330.44|0
1600158600000|2020-09-15 08:30:00|17336.22|17336.22|17345.63|17345.63|17345.99|17345.99|17332.28|17332.28|0
1600158900000|2020-09-15 08:35:00|17345.17|17345.17|17345.07|17345.07|17350.77|17350.77|17341.67|17341.67|0
1600159200000|2020-09-15 08:40:00|17343.71|17343.71|17358.41|17358.41|17375.93|17375.93|17339.32|17339.32|0
1600159500000|2020-09-15 08:45:00|17358.68|17358.68|17398.65|17398.65|17398.65|17398.65|17356.43|17356.43|0
1600159800000|2020-09-15 08:50:00|17399.06|17399.06|17423.89|17423.89|17423.89|17423.89|17398.74|17398.74|0
1600160100000|2020-09-15 08:55:00|17423.85|17423.85|17419.14|17419.14|17428.12|17428.12|17415.08|17415.08|0
1600160400000|2020-09-15 09:00:00|17418.7|17418.7|17433.96|17433.96|17436.83|17436.83|17418.7|17418.7|0
1600160700000|2020-09-15 09:05:00|17436.78|17436.78|17420.77|17420.77|17436.78|17436.78|17414.25|17414.25|0
1600161000000|2020-09-15 09:10:00|17421.08|17421.08|17405.28|17405.28|17421.08|17421.08|17405.28|17405.28|0
1600161300000|2020-09-15 09:15:00|17405.73|17405.73|17411.9|17411.9|17411.9|17411.9|17398.96|17398.96|0
1600161600000|2020-09-15 09:20:00|17411.5|17411.5|17428.91|17428.91|17428.91|17428.91|17411.5|17411.5|0
1600161900000|2020-09-15 09:25:00|17428.8|17428.8|17466.68|17466.68|17468.23|17468.23|17428.8|17428.8|0
1600162200000|2020-09-15 09:30:00|17467.39|17467.39|17470.19|17470.19|17485.71|17485.71|17467.39|17467.39|0
1600162500000|2020-09-15 09:35:00|17473.01|17473.01|17462.37|17462.37|17473.01|17473.01|17459.78|17459.78|0
1600162800000|2020-09-15 09:40:00|17462.9|17462.9|17469.77|17469.77|17474.03|17474.03|17462.9|17462.9|0
1600163100000|2020-09-15 09:45:00|17469.5|17469.5|17468.04|17468.04|17474.89|17474.89|17454.79|17454.79|0
1600163400000|2020-09-15 09:50:00|17470.87|17470.87|17478.63|17478.63|17489.07|17489.07|17470.87|17470.87|0
1600163700000|2020-09-15 09:55:00|17477.92|17477.92|17481.72|17481.72|17483.1|17483.1|17476.64|17476.64|0
1600164000000|2020-09-15 10:00:00|17482.21|17482.21|17479.52|17479.52|17487.09|17487.09|17474.26|17474.26|0
1600164300000|2020-09-15 10:05:00|17477.71|17477.71|17468.72|17468.72|17481.24|17481.24|17468.72|17468.72|0
1600164600000|2020-09-15 10:10:00|17468.97|17468.97|17459.5|17459.5|17474.09|17474.09|17456.8|17456.8|0
1600164900000|2020-09-15 10:15:00|17464.2|17464.2|17454.94|17454.94|17464.65|17464.65|17443.05|17443.05|0
1600165200000|2020-09-15 10:20:00|17454.69|17454.69|17465.51|17465.51|17466.51|17466.51|17454.69|17454.69|0
1600165500000|2020-09-15 10:25:00|17465.76|17465.76|17463.17|17463.17|17467.86|17467.86|17462.66|17462.66|0
1600165800000|2020-09-15 10:30:00|17462.27|17462.27|17463.46|17463.46|17465.8|17465.8|17455.67|17455.67|0
1600166100000|2020-09-15 10:35:00|17464.17|17464.17|17452.72|17452.72|17464.79|17464.79|17452.2|17452.2|0
1600166400000|2020-09-15 10:40:00|17452.17|17452.17|17456.39|17456.39|17456.39|17456.39|17449.29|17449.29|0
1600166700000|2020-09-15 10:45:00|17456.59|17456.59|17465.27|17465.27|17465.67|17465.67|17451.2|17451.2|0
1600167000000|2020-09-15 10:50:00|17465.97|17465.97|17477.8|17477.8|17481.62|17481.62|17465.97|17465.97|0
1600167300000|2020-09-15 10:55:00|17478.07|17478.07|17477.75|17477.75|17481.17|17481.17|17476.28|17476.28|0
1600167600000|2020-09-15 11:00:00|17478.16|17478.16|17467.78|17467.78|17478.64|17478.64|17462.01|17462.01|0
1600167900000|2020-09-15 11:05:00|17466.86|17466.86|17458.75|17458.75|17470.38|17470.38|17456.44|17456.44|0
1600168200000|2020-09-15 11:10:00|17458.51|17458.51|17459.84|17459.84|17459.84|17459.84|17447.96|17447.96|0
1600168500000|2020-09-15 11:15:00|17457.01|17457.01|17451.25|17451.25|17457.01|17457.01|17446.1|17446.1|0
1600168800000|2020-09-15 11:20:00|17450.85|17450.85|17448.96|17448.96|17451.65|17451.65|17443.26|17443.26|0
1600169100000|2020-09-15 11:25:00|17449.22|17449.22|17447.61|17447.61|17453.26|17453.26|17447.61|17447.61|0
1600169400000|2020-09-15 11:30:00|17447.2|17447.2|17459.46|17459.46|17464.46|17464.46|17447.2|17447.2|0
1600169700000|2020-09-15 11:35:00|17462.28|17462.28|17450.1|17450.1|17466.12|17466.12|17446.69|17446.69|0
1600170000000|2020-09-15 11:40:00|17450.56|17450.56|17455.38|17455.38|17455.38|17455.38|17446.07|17446.07|0
1600170300000|2020-09-15 11:45:00|17458.21|17458.21|17475.87|17475.87|17475.87|17475.87|17455.9|17455.9|0
1600170600000|2020-09-15 11:50:00|17476.15|17476.15|17463.95|17463.95|17478.02|17478.02|17463.95|17463.95|0
1600170900000|2020-09-15 11:55:00|17464.41|17464.41|17467.67|17467.67|17473.1|17473.1|17464.41|17464.41|0
1600171200000|2020-09-15 12:00:00|17467.33|17467.33|17448.55|17448.55|17467.33|17467.33|17448.55|17448.55|0
1600171500000|2020-09-15 12:05:00|17448.1|17448.1|17457.32|17457.32|17461.69|17461.69|17448.1|17448.1|0
1600171800000|2020-09-15 12:10:00|17454.49|17454.49|17455.93|17455.93|17461.17|17461.17|17454.49|17454.49|0
1600172100000|2020-09-15 12:15:00|17453.1|17453.1|17440.41|17440.41|17454.16|17454.16|17440.41|17440.41|0
1600172400000|2020-09-15 12:20:00|17439.96|17439.96|17424.23|17424.23|17440.49|17440.49|17423.54|17423.54|0
1600172700000|2020-09-15 12:25:00|17424.45|17424.45|17410|17410|17424.56|17424.56|17410|17410|0
1600173000000|2020-09-15 12:30:00|17409.74|17409.74|17423.21|17423.21|17423.21|17423.21|17403.73|17403.73|0
1600173300000|2020-09-15 12:35:00|17426.03|17426.03|17428.15|17428.15|17428.15|17428.15|17422.87|17422.87|0
1600173600000|2020-09-15 12:40:00|17428.35|17428.35|17395.91|17395.91|17431.46|17431.46|17395.81|17395.81|0
1600173900000|2020-09-15 12:45:00|17393.09|17393.09|17402.8|17402.8|17406.13|17406.13|17393.09|17393.09|0
1600174200000|2020-09-15 12:50:00|17405.62|17405.62|17397.37|17397.37|17411.27|17411.27|17395|17395|0
1600174500000|2020-09-15 12:55:00|17397.11|17397.11|17404.28|17404.28|17409.69|17409.69|17387.19|17387.19|0
1600174800000|2020-09-15 13:00:00|17404.8|17404.8|17386.55|17386.55|17405.25|17405.25|17381.61|17381.61|0
1600175100000|2020-09-15 13:05:00|17387.26|17387.26|17381.68|17381.68|17392.6|17392.6|17380.96|17380.96|0
1600175400000|2020-09-15 13:10:00|17384.5|17384.5|17359.49|17359.49|17384.8|17384.8|17358.99|17358.99|0
1600175700000|2020-09-15 13:15:00|17362.31|17362.31|17352.24|17352.24|17365.14|17365.14|17349.47|17349.47|0
1600176000000|2020-09-15 13:20:00|17355.07|17355.07|17378.35|17378.35|17391.37|17391.37|17342.1|17342.1|0
1600176300000|2020-09-15 13:25:00|17377.9|17377.9|17371.11|17371.11|17384.07|17384.07|17371.11|17371.11|0
1600176600000|2020-09-15 13:30:00|17368.29|17368.29|17352.63|17352.63|17379.39|17379.39|17352.63|17352.63|0
1600176900000|2020-09-15 13:35:00|17352.11|17352.11|17341.31|17341.31|17368.45|17368.45|17340.51|17340.51|0
1600177200000|2020-09-15 13:40:00|17341.76|17341.76|17342.57|17342.57|17356.35|17356.35|17341.76|17341.76|0
1600177500000|2020-09-15 13:45:00|17342.12|17342.12|17356.89|17356.89|17356.89|17356.89|17341.72|17341.72|0
1600177800000|2020-09-15 13:50:00|17356.69|17356.69|17355.63|17355.63|17364.59|17364.59|17347.12|17347.12|0
1600178100000|2020-09-15 13:55:00|17356.34|17356.34|17359.35|17359.35|17368.2|17368.2|17356.34|17356.34|0
1600178400000|2020-09-15 14:00:00|17362.17|17362.17|17394.21|17394.21|17399.91|17399.91|17361.83|17361.83|0
1600178700000|2020-09-15 14:05:00|17393.8|17393.8|17368.12|17368.12|17396.63|17396.63|17367.47|17367.47|0
1600179000000|2020-09-15 14:10:00|17368.38|17368.38|17394.24|17394.24|17399.8|17399.8|17368.38|17368.38|0
1600179300000|2020-09-15 14:15:00|17394.3|17394.3|17354.36|17354.36|17395.46|17395.46|17354.36|17354.36|0
1600179600000|2020-09-15 14:20:00|17354.81|17354.81|17345.81|17345.81|17361.9|17361.9|17345.81|17345.81|0
1600179900000|2020-09-15 14:25:00|17345.7|17345.7|17378.58|17378.58|17381.15|17381.15|17345.59|17345.59|0
1600180200000|2020-09-15 14:30:00|17378.81|17378.81|17378.65|17378.65|17389.8|17389.8|17376.54|17376.54|0
1600180500000|2020-09-15 14:35:00|17378.25|17378.25|17384.43|17384.43|17398.8|17398.8|17378.25|17378.25|0
1600180800000|2020-09-15 14:40:00|17383.88|17383.88|17372.86|17372.86|17383.88|17383.88|17367.45|17367.45|0
1600181100000|2020-09-15 14:45:00|17373.53|17373.53|17395.99|17395.99|17399.81|17399.81|17373.53|17373.53|0
1600181400000|2020-09-15 14:50:00|17395.74|17395.74|17409.81|17409.81|17409.81|17409.81|17389.58|17389.58|0
1600181700000|2020-09-15 14:55:00|17410.08|17410.08|17457.9|17457.9|17460.73|17460.73|17407.76|17407.76|0
1600182000000|2020-09-15 15:00:00|17458.31|17458.31|17470.55|17470.55|17481.15|17481.15|17458.31|17458.31|0
1600182300000|2020-09-15 15:05:00|17470.96|17470.96|17486.26|17486.26|17488.76|17488.76|17464.05|17464.05|0
1600182600000|2020-09-15 15:10:00|17486.52|17486.52|17489.9|17489.9|17499.66|17499.66|17486.52|17486.52|0
1600182900000|2020-09-15 15:15:00|17490|17490|17491.48|17491.48|17493.94|17493.94|17483.55|17483.55|0
1600183200000|2020-09-15 15:20:00|17491.88|17491.88|17498.08|17498.08|17505.22|17505.22|17482.87|17482.87|0
1600183500000|2020-09-15 15:25:00|17497.63|17497.63|17495.44|17495.44|17504.19|17504.19|17491.57|17491.57|0
1600240500000|2020-09-16 07:15:00|17405.81|17405.81|17420.16|17420.16|17429.38|17429.38|17394.34|17394.34|0
1600240800000|2020-09-16 07:20:00|17419.45|17419.45|17403.86|17403.86|17423.2|17423.2|17391.28|17391.28|0
1600241100000|2020-09-16 07:25:00|17404.57|17404.57|17370.21|17370.21|17404.57|17404.57|17369.95|17369.95|0
1600241400000|2020-09-16 07:30:00|17371.6|17371.6|17368.69|17368.69|17378.39|17378.39|17362.67|17362.67|0
1600241700000|2020-09-16 07:35:00|17369.09|17369.09|17366.73|17366.73|17378.5|17378.5|17362.76|17362.76|0
1600242000000|2020-09-16 07:40:00|17363.91|17363.91|17331.4|17331.4|17365.87|17365.87|17330.27|17330.27|0
1600242300000|2020-09-16 07:45:00|17331.7|17331.7|17297.88|17297.88|17332.01|17332.01|17291.28|17291.28|0
1600242600000|2020-09-16 07:50:00|17299.01|17299.01|17327.52|17327.52|17330.66|17330.66|17295.07|17295.07|0
1600242900000|2020-09-16 07:55:00|17327.11|17327.11|17299.48|17299.48|17330.56|17330.56|17299.35|17299.35|0
1600243200000|2020-09-16 08:00:00|17298.77|17298.77|17299.55|17299.55|17313.2|17313.2|17288.59|17288.59|0
1600243500000|2020-09-16 08:05:00|17300.48|17300.48|17299.14|17299.14|17304.52|17304.52|17290.26|17290.26|0
1600243800000|2020-09-16 08:10:00|17299.85|17299.85|17317.29|17317.29|17324.18|17324.18|17299.85|17299.85|0
1600244100000|2020-09-16 08:15:00|17317.4|17317.4|17312.71|17312.71|17318.47|17318.47|17302.52|17302.52|0
1600244400000|2020-09-16 08:20:00|17315.53|17315.53|17325.21|17325.21|17328.04|17328.04|17304.15|17304.15|0
1600244700000|2020-09-16 08:25:00|17333.69|17333.69|17338.14|17338.14|17345.58|17345.58|17327.16|17327.16|0
1600245000000|2020-09-16 08:30:00|17337.46|17337.46|17346.24|17346.24|17349.45|17349.45|17334.54|17334.54|0
1600245300000|2020-09-16 08:35:00|17349.07|17349.07|17349.79|17349.79|17350.86|17350.86|17336.78|17336.78|0
1600245600000|2020-09-16 08:40:00|17350.92|17350.92|17344.67|17344.67|17354.92|17354.92|17342.95|17342.95|0
1600245900000|2020-09-16 08:45:00|17344.12|17344.12|17362.6|17362.6|17363.11|17363.11|17339.32|17339.32|0
1600246200000|2020-09-16 08:50:00|17365.42|17365.42|17346.62|17346.62|17365.42|17365.42|17338.83|17338.83|0
1600246500000|2020-09-16 08:55:00|17346.38|17346.38|17333.7|17333.7|17351.84|17351.84|17333.49|17333.49|0
1600246800000|2020-09-16 09:00:00|17334.16|17334.16|17391.89|17391.89|17396.91|17396.91|17334.16|17334.16|0
1600247100000|2020-09-16 09:05:00|17392.29|17392.29|17394.64|17394.64|17400.29|17400.29|17374.82|17374.82|0
1600247400000|2020-09-16 09:10:00|17394.54|17394.54|17400.88|17400.88|17405.4|17405.4|17391.08|17391.08|0
1600247700000|2020-09-16 09:15:00|17401.43|17401.43|17404.85|17404.85|17407.67|17407.67|17390.84|17390.84|0
1600248000000|2020-09-16 09:20:00|17402.02|17402.02|17414.17|17414.17|17417.28|17417.28|17402.02|17402.02|0
1600248300000|2020-09-16 09:25:00|17414.57|17414.57|17405.42|17405.42|17424.66|17424.66|17405.42|17405.42|0
1600248600000|2020-09-16 09:30:00|17404.9|17404.9|17415.55|17415.55|17416.33|17416.33|17403.57|17403.57|0
1600248900000|2020-09-16 09:35:00|17416.05|17416.05|17424.38|17424.38|17424.66|17424.66|17413.91|17413.91|0
1600249200000|2020-09-16 09:40:00|17425.29|17425.29|17413.69|17413.69|17426.28|17426.28|17411.55|17411.55|0
1600249500000|2020-09-16 09:45:00|17413.96|17413.96|17405.66|17405.66|17416.64|17416.64|17403.43|17403.43|0
1600249800000|2020-09-16 09:50:00|17406.37|17406.37|17424.78|17424.78|17424.78|17424.78|17400.65|17400.65|0
1600250100000|2020-09-16 09:55:00|17425.56|17425.56|17431.46|17431.46|17435.77|17435.77|17419.98|17419.98|0
1600250400000|2020-09-16 10:00:00|17430.56|17430.56|17436.95|17436.95|17436.95|17436.95|17428.27|17428.27|0
1600250700000|2020-09-16 10:05:00|17435.9|17435.9|17445.58|17445.58|17445.58|17445.58|17433.29|17433.29|0
1600251000000|2020-09-16 10:10:00|17442.76|17442.76|17427.79|17427.79|17443.17|17443.17|17427.79|17427.79|0
1600251300000|2020-09-16 10:15:00|17426.3|17426.3|17422.9|17422.9|17428.9|17428.9|17420.59|17420.59|0
1600251600000|2020-09-16 10:20:00|17423.45|17423.45|17423.54|17423.54|17423.98|17423.98|17416.01|17416.01|0
1600251900000|2020-09-16 10:25:00|17417.9|17417.9|17410.42|17410.42|17420.3|17420.3|17406.67|17406.67|0
1600252200000|2020-09-16 10:30:00|17407.6|17407.6|17418.79|17418.79|17418.9|17418.9|17405.95|17405.95|0
1600252500000|2020-09-16 10:35:00|17419.06|17419.06|17423.36|17423.36|17423.36|17423.36|17416.42|17416.42|0
1600252800000|2020-09-16 10:40:00|17423.64|17423.64|17431.49|17431.49|17431.49|17431.49|17418.34|17418.34|0
1600253100000|2020-09-16 10:45:00|17428.66|17428.66|17431.89|17431.89|17432.63|17432.63|17426.04|17426.04|0
1600253400000|2020-09-16 10:50:00|17431.37|17431.37|17444.31|17444.31|17447.32|17447.32|17431.37|17431.37|0
1600253700000|2020-09-16 10:55:00|17449.96|17449.96|17435.99|17435.99|17450.29|17450.29|17431.69|17431.69|0
1600254000000|2020-09-16 11:00:00|17435.76|17435.76|17425.32|17425.32|17440.64|17440.64|17423.23|17423.23|0
1600254300000|2020-09-16 11:05:00|17425.77|17425.77|17412.89|17412.89|17425.77|17425.77|17408.66|17408.66|0
1600254600000|2020-09-16 11:10:00|17413.3|17413.3|17409.43|17409.43|17413.86|17413.86|17394.43|17394.43|0
1600254900000|2020-09-16 11:15:00|17412.25|17412.25|17426.95|17426.95|17438.74|17438.74|17412.25|17412.25|0
1600255200000|2020-09-16 11:20:00|17426.67|17426.67|17417.16|17417.16|17427.36|17427.36|17408.51|17408.51|0
1600255500000|2020-09-16 11:25:00|17418.52|17418.52|17412.29|17412.29|17419.71|17419.71|17406.15|17406.15|0
1600255800000|2020-09-16 11:30:00|17412.04|17412.04|17417.91|17417.91|17417.91|17417.91|17411.7|17411.7|0
1600256100000|2020-09-16 11:35:00|17418.38|17418.38|17418.62|17418.62|17426.33|17426.33|17416.39|17416.39|0
1600256400000|2020-09-16 11:40:00|17418.36|17418.36|17400.84|17400.84|17418.36|17418.36|17400.84|17400.84|0
1600256700000|2020-09-16 11:45:00|17400.39|17400.39|17403.08|17403.08|17406.38|17406.38|17396.79|17396.79|0
1600257000000|2020-09-16 11:50:00|17403.49|17403.49|17401.94|17401.94|17406.96|17406.96|17398.71|17398.71|0
1600257300000|2020-09-16 11:55:00|17402.21|17402.21|17406.41|17406.41|17407.95|17407.95|17399.81|17399.81|0
1600257600000|2020-09-16 12:00:00|17406.21|17406.21|17401.83|17401.83|17408.8|17408.8|17401.8|17401.8|0
1600257900000|2020-09-16 12:05:00|17399.83|17399.83|17384.61|17384.61|17399.83|17399.83|17384.61|17384.61|0
1600258200000|2020-09-16 12:10:00|17383.3|17383.3|17372.14|17372.14|17383.3|17383.3|17369.49|17369.49|0
1600258500000|2020-09-16 12:15:00|17369.31|17369.31|17373.68|17373.68|17373.78|17373.78|17365.38|17365.38|0
1600258800000|2020-09-16 12:20:00|17376.51|17376.51|17376.81|17376.81|17382.33|17382.33|17373.59|17373.59|0
1600259100000|2020-09-16 12:25:00|17377.07|17377.07|17356.78|17356.78|17378.08|17378.08|17352.66|17352.66|0
1600259400000|2020-09-16 12:30:00|17356.5|17356.5|17355.23|17355.23|17356.5|17356.5|17343.96|17343.96|0
1600259700000|2020-09-16 12:35:00|17352.41|17352.41|17343.53|17343.53|17352.41|17352.41|17341.85|17341.85|0
1600260000000|2020-09-16 12:40:00|17344.95|17344.95|17351.55|17351.55|17351.55|17351.55|17336.25|17336.25|0
1600260300000|2020-09-16 12:45:00|17348.2|17348.2|17356.25|17356.25|17362.74|17362.74|17348.2|17348.2|0
1600260600000|2020-09-16 12:50:00|17355.73|17355.73|17369.39|17369.39|17369.39|17369.39|17348.36|17348.36|0
1600260900000|2020-09-16 12:55:00|17369.77|17369.77|17347.14|17347.14|17371.2|17371.2|17346.93|17346.93|0
1600261200000|2020-09-16 13:00:00|17346.97|17346.97|17345.52|17345.52|17353.19|17353.19|17337.02|17337.02|0
1600261500000|2020-09-16 13:05:00|17346.07|17346.07|17351.05|17351.05|17356.92|17356.92|17346.07|17346.07|0
1600261800000|2020-09-16 13:10:00|17350.14|17350.14|17341.91|17341.91|17350.14|17350.14|17336.31|17336.31|0
1600262100000|2020-09-16 13:15:00|17341.86|17341.86|17333.34|17333.34|17344.68|17344.68|17333.34|17333.34|0
1600262400000|2020-09-16 13:20:00|17330.52|17330.52|17307.5|17307.5|17330.84|17330.84|17307.5|17307.5|0
1600262700000|2020-09-16 13:25:00|17304.67|17304.67|17303.98|17303.98|17311.49|17311.49|17298.23|17298.23|0
1600263000000|2020-09-16 13:30:00|17303.43|17303.43|17338.8|17338.8|17345.4|17345.4|17298.8|17298.8|0
1600263300000|2020-09-16 13:35:00|17338.35|17338.35|17358.29|17358.29|17363.28|17363.28|17335.09|17335.09|0
1600263600000|2020-09-16 13:40:00|17357.89|17357.89|17343.17|17343.17|17357.89|17357.89|17336.77|17336.77|0
1600263900000|2020-09-16 13:45:00|17340.34|17340.34|17349.24|17349.24|17353.51|17353.51|17338.88|17338.88|0
1600264200000|2020-09-16 13:50:00|17349.52|17349.52|17364.61|17364.61|17378.26|17378.26|17347.39|17347.39|0
1600264500000|2020-09-16 13:55:00|17365.06|17365.06|17366.1|17366.1|17368.93|17368.93|17355.44|17355.44|0
1600264800000|2020-09-16 14:00:00|17366.62|17366.62|17344.92|17344.92|17370.87|17370.87|17344.92|17344.92|0
1600265100000|2020-09-16 14:05:00|17345.15|17345.15|17302.99|17302.99|17345.15|17345.15|17302.42|17302.42|0
1600265400000|2020-09-16 14:10:00|17305.81|17305.81|17293.27|17293.27|17315.46|17315.46|17291.91|17291.91|0
1600265700000|2020-09-16 14:15:00|17293.79|17293.79|17297.07|17297.07|17301.57|17301.57|17290.78|17290.78|0
1600266000000|2020-09-16 14:20:00|17296.8|17296.8|17298.27|17298.27|17300.38|17300.38|17281.43|17281.43|0
1600266300000|2020-09-16 14:25:00|17300.85|17300.85|17304.1|17304.1|17308.75|17308.75|17291.88|17291.88|0
1600266600000|2020-09-16 14:30:00|17306.92|17306.92|17311.9|17311.9|17317.17|17317.17|17301.52|17301.52|0
1600266900000|2020-09-16 14:35:00|17311.67|17311.67|17330.81|17330.81|17331.25|17331.25|17311.67|17311.67|0
1600267200000|2020-09-16 14:40:00|17332.23|17332.23|17341.37|17341.37|17347.95|17347.95|17331.21|17331.21|0
1600267500000|2020-09-16 14:45:00|17338.55|17338.55|17327.16|17327.16|17338.55|17338.55|17314.75|17314.75|0
1600267800000|2020-09-16 14:50:00|17327.57|17327.57|17329.64|17329.64|17334.38|17334.38|17322.81|17322.81|0
1600268100000|2020-09-16 14:55:00|17332.46|17332.46|17322.45|17322.45|17334.5|17334.5|17322.45|17322.45|0
1600268400000|2020-09-16 15:00:00|17319.63|17319.63|17332.55|17332.55|17333.09|17333.09|17317.9|17317.9|0
1600268700000|2020-09-16 15:05:00|17332.32|17332.32|17333.2|17333.2|17336.16|17336.16|17325.7|17325.7|0
1600269000000|2020-09-16 15:10:00|17330.38|17330.38|17349.04|17349.04|17349.15|17349.15|17328.94|17328.94|0
1600269300000|2020-09-16 15:15:00|17346.22|17346.22|17355.64|17355.64|17355.97|17355.97|17342.13|17342.13|0
1600269600000|2020-09-16 15:20:00|17355.87|17355.87|17365.38|17365.38|17365.38|17365.38|17353.05|17353.05|0
1600269900000|2020-09-16 15:25:00|17364.67|17364.67|17366.97|17366.97|17371.27|17371.27|17358.15|17358.15|0
1600326900000|2020-09-17 07:15:00|17234.49|17234.49|17233.41|17233.41|17234.49|17234.49|17200.92|17200.92|0
1600327200000|2020-09-17 07:20:00|17234.46|17234.46|17202.66|17202.66|17234.87|17234.87|17194.18|17194.18|0
1600327500000|2020-09-17 07:25:00|17197.01|17197.01|17213.76|17213.76|17217.05|17217.05|17196.38|17196.38|0
1600327800000|2020-09-17 07:30:00|17225.06|17225.06|17213.14|17213.14|17225.87|17225.87|17201.96|17201.96|0
1600328100000|2020-09-17 07:35:00|17218.79|17218.79|17215.71|17215.71|17218.79|17218.79|17192.52|17192.52|0
1600328400000|2020-09-17 07:40:00|17215|17215|17191.15|17191.15|17215.04|17215.04|17190.93|17190.93|0
1600328700000|2020-09-17 07:45:00|17190.04|17190.04|17181.69|17181.69|17190.04|17190.04|17169.91|17169.91|0
1600329000000|2020-09-17 07:50:00|17177.94|17177.94|17173.19|17173.19|17177.94|17177.94|17159.04|17159.04|0
1600329300000|2020-09-17 07:55:00|17172.92|17172.92|17161.86|17161.86|17180.84|17180.84|17155.12|17155.12|0
1600329600000|2020-09-17 08:00:00|17162.32|17162.32|17169.17|17169.17|17183.27|17183.27|17161.25|17161.25|0
1600329900000|2020-09-17 08:05:00|17166.48|17166.48|17183.69|17183.69|17184|17184|17166.48|17166.48|0
1600330200000|2020-09-17 08:10:00|17183.42|17183.42|17161.01|17161.01|17196.2|17196.2|17161.01|17161.01|0
1600330500000|2020-09-17 08:15:00|17160.74|17160.74|17158.72|17158.72|17163.6|17163.6|17153.68|17153.68|0
1600330800000|2020-09-17 08:20:00|17155.9|17155.9|17134.93|17134.93|17158.72|17158.72|17132.84|17132.84|0
1600331100000|2020-09-17 08:25:00|17134.73|17134.73|17128.4|17128.4|17136.25|17136.25|17124.49|17124.49|0
1600331400000|2020-09-17 08:30:00|17134.05|17134.05|17157.07|17157.07|17157.07|17157.07|17134.05|17134.05|0
1600331700000|2020-09-17 08:35:00|17156.36|17156.36|17153.66|17153.66|17159.11|17159.11|17150.78|17150.78|0
1600332000000|2020-09-17 08:40:00|17151.53|17151.53|17159.77|17159.77|17159.77|17159.77|17141.61|17141.61|0
1600332300000|2020-09-17 08:45:00|17156.94|17156.94|17128.96|17128.96|17156.94|17156.94|17128.05|17128.05|0
1600332600000|2020-09-17 08:50:00|17129.19|17129.19|17132.01|17132.01|17137.31|17137.31|17128.77|17128.77|0
1600332900000|2020-09-17 08:55:00|17134.83|17134.83|17148.73|17148.73|17148.73|17148.73|17134.83|17134.83|0
1600333200000|2020-09-17 09:00:00|17149.18|17149.18|17152.82|17152.82|17159.01|17159.01|17149.18|17149.18|0
1600333500000|2020-09-17 09:05:00|17152.3|17152.3|17137.21|17137.21|17152.56|17152.56|17137.21|17137.21|0
1600333800000|2020-09-17 09:10:00|17136.98|17136.98|17171.7|17171.7|17179.39|17179.39|17133.67|17133.67|0
1600334100000|2020-09-17 09:15:00|17174.52|17174.52|17161.09|17161.09|17177.66|17177.66|17161.09|17161.09|0
1600334400000|2020-09-17 09:20:00|17163.91|17163.91|17161.14|17161.14|17169.59|17169.59|17157.83|17157.83|0
1600334700000|2020-09-17 09:25:00|17161.69|17161.69|17139.9|17139.9|17162.61|17162.61|17138.38|17138.38|0
1600335000000|2020-09-17 09:30:00|17140.61|17140.61|17118.51|17118.51|17140.87|17140.87|17115.69|17115.69|0
1600335300000|2020-09-17 09:35:00|17118.25|17118.25|17122.1|17122.1|17132.17|17132.17|17117.51|17117.51|0
1600335600000|2020-09-17 09:40:00|17122.32|17122.32|17125.05|17125.05|17127.12|17127.12|17122.32|17122.32|0
1600335900000|2020-09-17 09:45:00|17125.46|17125.46|17125.7|17125.7|17131.96|17131.96|17122.79|17122.79|0
1600336200000|2020-09-17 09:50:00|17125.45|17125.45|17123.85|17123.85|17125.51|17125.51|17122.63|17122.63|0
1600336500000|2020-09-17 09:55:00|17121.02|17121.02|17120.72|17120.72|17122.46|17122.46|17115.78|17115.78|0
1600336800000|2020-09-17 10:00:00|17121.24|17121.24|17113.81|17113.81|17126.75|17126.75|17113.81|17113.81|0
1600337100000|2020-09-17 10:05:00|17112.77|17112.77|17105.95|17105.95|17114.37|17114.37|17105.95|17105.95|0
1600337400000|2020-09-17 10:10:00|17107.37|17107.37|17108.06|17108.06|17114.29|17114.29|17104.44|17104.44|0
1600337700000|2020-09-17 10:15:00|17105.24|17105.24|17115.74|17115.74|17121.39|17121.39|17105.09|17105.09|0
1600338000000|2020-09-17 10:20:00|17115.47|17115.47|17128.82|17128.82|17128.82|17128.82|17111.2|17111.2|0
1600338300000|2020-09-17 10:25:00|17129.37|17129.37|17142.54|17142.54|17142.54|17142.54|17129.37|17129.37|0
1600338600000|2020-09-17 10:30:00|17148.19|17148.19|17149.82|17149.82|17151.25|17151.25|17144.95|17144.95|0
1600338900000|2020-09-17 10:35:00|17152.64|17152.64|17156.36|17156.36|17157.43|17157.43|17151.94|17151.94|0
1600339200000|2020-09-17 10:40:00|17155.19|17155.19|17160.07|17160.07|17162.55|17162.55|17152.17|17152.17|0
1600339500000|2020-09-17 10:45:00|17159.51|17159.51|17147.11|17147.11|17170.25|17170.25|17146.77|17146.77|0
1600339800000|2020-09-17 10:50:00|17147.36|17147.36|17144.26|17144.26|17149.89|17149.89|17140.07|17140.07|0
1600340100000|2020-09-17 10:55:00|17141.43|17141.43|17128.19|17128.19|17141.43|17141.43|17126.38|17126.38|0
1600340400000|2020-09-17 11:00:00|17119.71|17119.71|17131.7|17131.7|17131.7|17131.7|17100.04|17100.04|0
1600340700000|2020-09-17 11:05:00|17131.02|17131.02|17148.56|17148.56|17148.56|17148.56|17125.78|17125.78|0
1600341000000|2020-09-17 11:10:00|17151.38|17151.38|17163.88|17163.88|17165.45|17165.45|17151.38|17151.38|0
1600341300000|2020-09-17 11:15:00|17166.7|17166.7|17169.21|17169.21|17180.28|17180.28|17166.7|17166.7|0
1600341600000|2020-09-17 11:20:00|17168.75|17168.75|17170.77|17170.77|17174.05|17174.05|17168.4|17168.4|0
1600341900000|2020-09-17 11:25:00|17170.57|17170.57|17161.66|17161.66|17176.49|17176.49|17161.66|17161.66|0
1600342200000|2020-09-17 11:30:00|17161.97|17161.97|17181.42|17181.42|17187.3|17187.3|17160.83|17160.83|0
1600342500000|2020-09-17 11:35:00|17181.2|17181.2|17169.39|17169.39|17186.22|17186.22|17168.64|17168.64|0
1600342800000|2020-09-17 11:40:00|17168.94|17168.94|17183.65|17183.65|17191.71|17191.71|17168.84|17168.84|0
1600343100000|2020-09-17 11:45:00|17183.2|17183.2|17178.15|17178.15|17186.03|17186.03|17176.99|17176.99|0
1600343400000|2020-09-17 11:50:00|17177.22|17177.22|17183.18|17183.18|17190.33|17190.33|17175.28|17175.28|0
1600343700000|2020-09-17 11:55:00|17185.3|17185.3|17187.44|17187.44|17189.56|17189.56|17183.18|17183.18|0
1600344000000|2020-09-17 12:00:00|17187.27|17187.27|17186.89|17186.89|17194|17194|17186.89|17186.89|0
1600344300000|2020-09-17 12:05:00|17186.08|17186.08|17182.71|17182.71|17194.52|17194.52|17179.88|17179.88|0
1600344600000|2020-09-17 12:10:00|17185.53|17185.53|17186.08|17186.08|17192.62|17192.62|17185.53|17185.53|0
1600344900000|2020-09-17 12:15:00|17185.84|17185.84|17218.94|17218.94|17220.21|17220.21|17184.34|17184.34|0
1600345200000|2020-09-17 12:20:00|17217.51|17217.51|17215.3|17215.3|17217.51|17217.51|17207.16|17207.16|0
1600345500000|2020-09-17 12:25:00|17215.03|17215.03|17211.62|17211.62|17215.03|17215.03|17207.08|17207.08|0
1600345800000|2020-09-17 12:30:00|17208.79|17208.79|17194.93|17194.93|17208.79|17208.79|17192.1|17192.1|0
1600346100000|2020-09-17 12:35:00|17194.66|17194.66|17201.91|17201.91|17201.91|17201.91|17194.47|17194.47|0
1600346400000|2020-09-17 12:40:00|17201.65|17201.65|17202.78|17202.78|17202.78|17202.78|17197.32|17197.32|0
1600346700000|2020-09-17 12:45:00|17201.99|17201.99|17217.25|17217.25|17220.75|17220.75|17199.53|17199.53|0
1600347000000|2020-09-17 12:50:00|17217.35|17217.35|17206.93|17206.93|17217.35|17217.35|17204.3|17204.3|0
1600347300000|2020-09-17 12:55:00|17209.75|17209.75|17195.52|17195.52|17210.01|17210.01|17192.66|17192.66|0
1600347600000|2020-09-17 13:00:00|17195.93|17195.93|17190.79|17190.79|17203.02|17203.02|17189.7|17189.7|0
1600347900000|2020-09-17 13:05:00|17190.89|17190.89|17179.58|17179.58|17190.99|17190.99|17179.34|17179.34|0
1600348200000|2020-09-17 13:10:00|17179.34|17179.34|17183.23|17183.23|17185.91|17185.91|17179.34|17179.34|0
1600348500000|2020-09-17 13:15:00|17182.98|17182.98|17186.44|17186.44|17190|17190|17173.76|17173.76|0
1600348800000|2020-09-17 13:20:00|17183.61|17183.61|17174.58|17174.58|17184.6|17184.6|17174.58|17174.58|0
1600349100000|2020-09-17 13:25:00|17171.75|17171.75|17164.24|17164.24|17171.75|17171.75|17161.09|17161.09|0
1600349400000|2020-09-17 13:30:00|17161.42|17161.42|17176.24|17176.24|17183.29|17183.29|17152.02|17152.02|0
1600349700000|2020-09-17 13:35:00|17170.59|17170.59|17165.26|17165.26|17177.78|17177.78|17163.24|17163.24|0
1600350000000|2020-09-17 13:40:00|17168.08|17168.08|17193.41|17193.41|17196.54|17196.54|17160.01|17160.01|0
1600350300000|2020-09-17 13:45:00|17193.66|17193.66|17179.92|17179.92|17204.46|17204.46|17179.92|17179.92|0
1600350600000|2020-09-17 13:50:00|17179.21|17179.21|17174.92|17174.92|17201.59|17201.59|17172.87|17172.87|0
1600350900000|2020-09-17 13:55:00|17174.47|17174.47|17161.07|17161.07|17174.47|17174.47|17155.82|17155.82|0
1600351200000|2020-09-17 14:00:00|17161.17|17161.17|17155.52|17155.52|17177.78|17177.78|17155.52|17155.52|0
1600351500000|2020-09-17 14:05:00|17152.69|17152.69|17174.62|17174.62|17174.62|17174.62|17152.69|17152.69|0
1600351800000|2020-09-17 14:10:00|17171.8|17171.8|17164.85|17164.85|17185.07|17185.07|17163.22|17163.22|0
1600352100000|2020-09-17 14:15:00|17164.45|17164.45|17164.12|17164.12|17170.1|17170.1|17157.14|17157.14|0
1600352400000|2020-09-17 14:20:00|17164.23|17164.23|17131.79|17131.79|17164.83|17164.83|17131.79|17131.79|0
1600352700000|2020-09-17 14:25:00|17130.88|17130.88|17131.83|17131.83|17134.75|17134.75|17122.53|17122.53|0
1600353000000|2020-09-17 14:30:00|17132.23|17132.23|17162.67|17162.67|17162.67|17162.67|17110.35|17110.35|0
1600353300000|2020-09-17 14:35:00|17163.38|17163.38|17164.15|17164.15|17188.35|17188.35|17159.12|17159.12|0
1600353600000|2020-09-17 14:40:00|17164.86|17164.86|17156.46|17156.46|17169.38|17169.38|17155.63|17155.63|0
1600353900000|2020-09-17 14:45:00|17159.29|17159.29|17155.8|17155.8|17166.33|17166.33|17155.36|17155.36|0
1600354200000|2020-09-17 14:50:00|17158.62|17158.62|17155.22|17155.22|17162.62|17162.62|17153.6|17153.6|0
1600354500000|2020-09-17 14:55:00|17152.4|17152.4|17156.68|17156.68|17160.86|17160.86|17148.2|17148.2|0
1600354800000|2020-09-17 15:00:00|17156.78|17156.78|17178.9|17178.9|17184.85|17184.85|17156.78|17156.78|0
1600355100000|2020-09-17 15:05:00|17179.01|17179.01|17166.65|17166.65|17184.6|17184.6|17162.48|17162.48|0
1600355400000|2020-09-17 15:10:00|17165.94|17165.94|17169.74|17169.74|17175.75|17175.75|17165.85|17165.85|0
1600355700000|2020-09-17 15:15:00|17169.34|17169.34|17171.08|17171.08|17177.92|17177.92|17165.48|17165.48|0
1600356000000|2020-09-17 15:20:00|17170.81|17170.81|17166.4|17166.4|17176.6|17176.6|17166.12|17166.12|0
1600356300000|2020-09-17 15:25:00|17167.1|17167.1|17171.66|17171.66|17179.05|17179.05|17162.65|17162.65|0
1600413300000|2020-09-18 07:15:00|17115.88|17115.88|17086.19|17086.19|17115.88|17115.88|17086.19|17086.19|0
1600413600000|2020-09-18 07:20:00|17085.36|17085.36|17059.54|17059.54|17085.88|17085.88|17059.54|17059.54|0
1600413900000|2020-09-18 07:25:00|17056.72|17056.72|17065.92|17065.92|17067.4|17067.4|17047.84|17047.84|0
1600414200000|2020-09-18 07:30:00|17066.43|17066.43|17056.72|17056.72|17072.08|17072.08|17040.94|17040.94|0
1600414500000|2020-09-18 07:35:00|17057.13|17057.13|17060.03|17060.03|17062.93|17062.93|17053.52|17053.52|0
1600414800000|2020-09-18 07:40:00|17059.75|17059.75|17077.61|17077.61|17077.61|17077.61|17056.75|17056.75|0
1600415100000|2020-09-18 07:45:00|17074.78|17074.78|17047.78|17047.78|17074.78|17074.78|17047.78|17047.78|0
1600415400000|2020-09-18 07:50:00|17050.61|17050.61|17048.06|17048.06|17054.77|17054.77|17045.81|17045.81|0
1600415700000|2020-09-18 07:55:00|17048.58|17048.58|17044.4|17044.4|17050.6|17050.6|17035.66|17035.66|0
1600416000000|2020-09-18 08:00:00|17043.69|17043.69|17001.53|17001.53|17043.69|17043.69|17001.53|17001.53|0
1600416300000|2020-09-18 08:05:00|17001.78|17001.78|17012.59|17012.59|17012.85|17012.85|16996.51|16996.51|0
1600416600000|2020-09-18 08:10:00|17013.14|17013.14|17036.58|17036.58|17040.86|17040.86|17012.02|17012.02|0
1600416900000|2020-09-18 08:15:00|17036.46|17036.46|17035.36|17035.36|17042.53|17042.53|17022.36|17022.36|0
1600417200000|2020-09-18 08:20:00|17035.08|17035.08|17025.88|17025.88|17035.08|17035.08|17017|17017|0
1600417500000|2020-09-18 08:25:00|17025.98|17025.98|17038.26|17038.26|17041.14|17041.14|17025.98|17025.98|0
1600417800000|2020-09-18 08:30:00|17037.55|17037.55|17016.79|17016.79|17037.55|17037.55|17016.37|17016.37|0
1600418100000|2020-09-18 08:35:00|17015.48|17015.48|17009.34|17009.34|17019.8|17019.8|17006|17006|0
1600418400000|2020-09-18 08:40:00|17009.29|17009.29|17006.04|17006.04|17010.56|17010.56|16996.05|16996.05|0
1600418700000|2020-09-18 08:45:00|17006.24|17006.24|17002.51|17002.51|17006.24|17006.24|16996.39|16996.39|0
1600419000000|2020-09-18 08:50:00|17002.61|17002.61|17018.83|17018.83|17018.83|17018.83|17002.61|17002.61|0
1600419300000|2020-09-18 08:55:00|17019.29|17019.29|17023.3|17023.3|17026.78|17026.78|17010.21|17010.21|0
1600419600000|2020-09-18 09:00:00|17024.41|17024.41|17063.32|17063.32|17063.32|17063.32|17018.62|17018.62|0
1600419900000|2020-09-18 09:05:00|17063.58|17063.58|17072.14|17072.14|17072.14|17072.14|17040.27|17040.27|0
1600420500000|2020-09-18 09:15:00|17077.12|17077.12|17077.49|17077.49|17109.71|17109.71|17071.43|17071.43|0
1600420800000|2020-09-18 09:20:00|17077|17077|17068.06|17068.06|17082.65|17082.65|17059.5|17059.5|0
1600421100000|2020-09-18 09:25:00|17068.46|17068.46|17079.59|17079.59|17081.91|17081.91|17068.46|17068.46|0
1600421400000|2020-09-18 09:30:00|17079.13|17079.13|17078.31|17078.31|17084.23|17084.23|17068.37|17068.37|0
1600421700000|2020-09-18 09:35:00|17077.63|17077.63|17083.71|17083.71|17088.02|17088.02|17073.65|17073.65|0
1600422000000|2020-09-18 09:40:00|17084.12|17084.12|17097.22|17097.22|17097.22|17097.22|17075.4|17075.4|0
1600422300000|2020-09-18 09:45:00|17097.72|17097.72|17071.34|17071.34|17097.88|17097.88|17071.34|17071.34|0
1600422600000|2020-09-18 09:50:00|17072.53|17072.53|17077.27|17077.27|17083.28|17083.28|17037.81|17037.81|0
1600422900000|2020-09-18 09:55:00|17076.99|17076.99|17064.64|17064.64|17088.47|17088.47|17050.38|17050.38|0
1600423200000|2020-09-18 10:00:00|17067.47|17067.47|17060.27|17060.27|17073.08|17073.08|17060.17|17060.17|0
1600423500000|2020-09-18 10:05:00|17060.37|17060.37|17055.59|17055.59|17067.96|17067.96|17055.43|17055.43|0
1600423800000|2020-09-18 10:10:00|17055.19|17055.19|17054.13|17054.13|17057.65|17057.65|17046.25|17046.25|0
1600424100000|2020-09-18 10:15:00|17053.87|17053.87|17035.57|17035.57|17053.87|17053.87|17035.57|17035.57|0
1600424400000|2020-09-18 10:20:00|17035.81|17035.81|17042.95|17042.95|17049.96|17049.96|17035.76|17035.76|0
1600424700000|2020-09-18 10:25:00|17043.18|17043.18|17031.91|17031.91|17043.18|17043.18|17027.88|17027.88|0
1600425000000|2020-09-18 10:30:00|17031.75|17031.75|17037.13|17037.13|17039.96|17039.96|17029.7|17029.7|0
1600425300000|2020-09-18 10:35:00|17036.9|17036.9|17031.32|17031.32|17040.25|17040.25|17028.18|17028.18|0
1600425600000|2020-09-18 10:40:00|17030.61|17030.61|17047.43|17047.43|17047.43|17047.43|17029.42|17029.42|0
1600425900000|2020-09-18 10:45:00|17050.25|17050.25|17057.64|17057.64|17062.34|17062.34|17050.25|17050.25|0
1600426200000|2020-09-18 10:50:00|17058.47|17058.47|17068.88|17068.88|17074.61|17074.61|17058.47|17058.47|0
1600426500000|2020-09-18 10:55:00|17069.11|17069.11|17078.4|17078.4|17082.94|17082.94|17068.85|17068.85|0
1600426800000|2020-09-18 11:00:00|17077.79|17077.79|17087.26|17087.26|17087.26|17087.26|17065.16|17065.16|0
1600427100000|2020-09-18 11:05:00|17087.06|17087.06|17066.9|17066.9|17087.06|17087.06|17059.84|17059.84|0
1600427400000|2020-09-18 11:10:00|17067.58|17067.58|17064.28|17064.28|17071.01|17071.01|17061.25|17061.25|0
1600427700000|2020-09-18 11:15:00|17064.05|17064.05|17062.77|17062.77|17070.04|17070.04|17062.77|17062.77|0
1600428000000|2020-09-18 11:20:00|17062.55|17062.55|17060.9|17060.9|17063.26|17063.26|17058.71|17058.71|0
1600428300000|2020-09-18 11:25:00|17060.22|17060.22|17067.8|17067.8|17068.99|17068.99|17060.22|17060.22|0
1600428600000|2020-09-18 11:30:00|17069.52|17069.52|17069.74|17069.74|17071.36|17071.36|17063.3|17063.3|0
1600428900000|2020-09-18 11:35:00|17064.09|17064.09|17064.84|17064.84|17067.66|17067.66|17056.81|17056.81|0
1600429200000|2020-09-18 11:40:00|17065.07|17065.07|17053.3|17053.3|17065.07|17065.07|17053.3|17053.3|0
1600429500000|2020-09-18 11:45:00|17053.05|17053.05|17049.51|17049.51|17053.05|17053.05|17043.77|17043.77|0
1600429800000|2020-09-18 11:50:00|17049.76|17049.76|17048.58|17048.58|17051.53|17051.53|17045.68|17045.68|0
1600430100000|2020-09-18 11:55:00|17048.99|17048.99|17047.47|17047.47|17052.88|17052.88|17044.93|17044.93|0
1600430400000|2020-09-18 12:00:00|17046.64|17046.64|17043.73|17043.73|17052.35|17052.35|17040.6|17040.6|0
1600430700000|2020-09-18 12:05:00|17040.91|17040.91|17050.02|17050.02|17050.02|17050.02|17038.85|17038.85|0
1600431000000|2020-09-18 12:10:00|17049.47|17049.47|17034.57|17034.57|17052.3|17052.3|17034.57|17034.57|0
1600431300000|2020-09-18 12:15:00|17034.8|17034.8|17029.29|17029.29|17038.32|17038.32|17028.89|17028.89|0
1600431600000|2020-09-18 12:20:00|17029.06|17029.06|17022.02|17022.02|17029.06|17029.06|17019.16|17019.16|0
1600431900000|2020-09-18 12:25:00|17023.44|17023.44|17028.86|17028.86|17028.86|17028.86|17019.95|17019.95|0
1600432200000|2020-09-18 12:30:00|17029.14|17029.14|17031.43|17031.43|17033.5|17033.5|17022.2|17022.2|0
1600432500000|2020-09-18 12:35:00|17031.2|17031.2|17028.91|17028.91|17031.43|17031.43|17023.1|17023.1|0
1600432800000|2020-09-18 12:40:00|17028.64|17028.64|17031.44|17031.44|17033.8|17033.8|17027.5|17027.5|0
1600433100000|2020-09-18 12:45:00|17031.84|17031.84|17035.09|17035.09|17037.71|17037.71|17029.23|17029.23|0
1600433400000|2020-09-18 12:50:00|17034.18|17034.18|17020.24|17020.24|17034.43|17034.43|17020.24|17020.24|0
1600433700000|2020-09-18 12:55:00|17019.99|17019.99|17026.12|17026.12|17031.74|17031.74|17018.63|17018.63|0
1600434000000|2020-09-18 13:00:00|17024.99|17024.99|17031.59|17031.59|17045.07|17045.07|17023.61|17023.61|0
1600434300000|2020-09-18 13:05:00|17034.42|17034.42|17022.73|17022.73|17034.42|17034.42|17022.73|17022.73|0
1600434600000|2020-09-18 13:10:00|17022.49|17022.49|17021.68|17021.68|17027.83|17027.83|17018.94|17018.94|0
1600434900000|2020-09-18 13:15:00|17021.74|17021.74|17022.75|17022.75|17025.01|17025.01|17009.37|17009.37|0
1600435200000|2020-09-18 13:20:00|17019.93|17019.93|17024.59|17024.59|17030.67|17030.67|17019.34|17019.34|0
1600435500000|2020-09-18 13:25:00|17024.33|17024.33|17025.68|17025.68|17026.05|17026.05|17015.84|17015.84|0
1600435800000|2020-09-18 13:30:00|17024.78|17024.78|17024.79|17024.79|17045.64|17045.64|17024.23|17024.23|0
1600436100000|2020-09-18 13:35:00|17024.56|17024.56|17064.36|17064.36|17064.59|17064.59|17024.04|17024.04|0
1600436400000|2020-09-18 13:40:00|17066.19|17066.19|17070.89|17070.89|17074.26|17074.26|17060.62|17060.62|0
1600436700000|2020-09-18 13:45:00|17071.42|17071.42|17052.94|17052.94|17071.42|17071.42|17046.27|17046.27|0
1600437000000|2020-09-18 13:50:00|17050.33|17050.33|17039.66|17039.66|17050.33|17050.33|17038.51|17038.51|0
1600437300000|2020-09-18 13:55:00|17040.11|17040.11|17030.43|17030.43|17041.72|17041.72|17030.43|17030.43|0
1600437600000|2020-09-18 14:00:00|17033.25|17033.25|17061.85|17061.85|17061.85|17061.85|17027.6|17027.6|0
1600437900000|2020-09-18 14:05:00|17059.02|17059.02|17044.19|17044.19|17059.02|17059.02|17044.19|17044.19|0
1600438200000|2020-09-18 14:10:00|17043.48|17043.48|17034.35|17034.35|17043.88|17043.88|17033.33|17033.33|0
1600438500000|2020-09-18 14:15:00|17034.61|17034.61|17034.59|17034.59|17041.18|17041.18|17026.39|17026.39|0
1600438800000|2020-09-18 14:20:00|17034.32|17034.32|17026.75|17026.75|17046.59|17046.59|17026.02|17026.02|0
1600439100000|2020-09-18 14:25:00|17026.91|17026.91|17018.04|17018.04|17027.43|17027.43|17006.18|17006.18|0
1600439400000|2020-09-18 14:30:00|17017.13|17017.13|17002.24|17002.24|17018.85|17018.85|16998.81|16998.81|0
1600439700000|2020-09-18 14:35:00|17001.53|17001.53|17022.73|17022.73|17028.05|17028.05|16998.55|16998.55|0
1600440000000|2020-09-18 14:40:00|17022.32|17022.32|17027.2|17027.2|17027.2|17027.2|17008.95|17008.95|0
1600440300000|2020-09-18 14:45:00|17027.42|17027.42|17039.2|17039.2|17043.7|17043.7|17020.39|17020.39|0
1600440600000|2020-09-18 14:50:00|17039.46|17039.46|17025.24|17025.24|17039.46|17039.46|17019.59|17019.59|0
1600440900000|2020-09-18 14:55:00|17025.74|17025.74|17035.96|17035.96|17035.96|17035.96|17023.21|17023.21|0
1600441200000|2020-09-18 15:00:00|17034.28|17034.28|17041.72|17041.72|17041.93|17041.93|17026.5|17026.5|0
1600441500000|2020-09-18 15:05:00|17041.01|17041.01|17070.9|17070.9|17070.9|17070.9|17040.3|17040.3|0
1600441800000|2020-09-18 15:10:00|17072.32|17072.32|17073.81|17073.81|17083.34|17083.34|17067.05|17067.05|0
1600442100000|2020-09-18 15:15:00|17074.04|17074.04|17079.39|17079.39|17088.21|17088.21|17069.26|17069.26|0
1600442400000|2020-09-18 15:20:00|17079.79|17079.79|17063.79|17063.79|17081.49|17081.49|17063.66|17063.66|0
1600442700000|2020-09-18 15:25:00|17064.06|17064.06|17042.07|17042.07|17071.41|17071.41|17040.11|17040.11|0
1600672500000|2020-09-21 07:15:00|16804.92|16804.92|16796.94|16796.94|16816.22|16816.22|16785.51|16785.51|0
1600672800000|2020-09-21 07:20:00|16797.65|16797.65|16735.61|16735.61|16797.65|16797.65|16735.28|16735.28|0
1600673100000|2020-09-21 07:25:00|16735.2|16735.2|16757.19|16757.19|16761.18|16761.18|16723.87|16723.87|0
1600673400000|2020-09-21 07:30:00|16757.46|16757.46|16679.68|16679.68|16759.08|16759.08|16679.68|16679.68|0
1600673700000|2020-09-21 07:35:00|16679.78|16679.78|16672.12|16672.12|16687.5|16687.5|16663.86|16663.86|0
1600674000000|2020-09-21 07:40:00|16680.6|16680.6|16658.27|16658.27|16680.6|16680.6|16657.22|16657.22|0
1600674300000|2020-09-21 07:45:00|16657.59|16657.59|16632.96|16632.96|16662.1|16662.1|16632.8|16632.8|0
1600674600000|2020-09-21 07:50:00|16638.61|16638.61|16613.62|16613.62|16638.61|16638.61|16603.13|16603.13|0
1600674900000|2020-09-21 07:55:00|16613.31|16613.31|16592.42|16592.42|16618.53|16618.53|16592.42|16592.42|0
1600675200000|2020-09-21 08:00:00|16592.19|16592.19|16597.27|16597.27|16597.68|16597.68|16567.27|16567.27|0
1600675500000|2020-09-21 08:05:00|16597.98|16597.98|16568.4|16568.4|16599.99|16599.99|16564.84|16564.84|0
1600675800000|2020-09-21 08:10:00|16568.68|16568.68|16546.02|16546.02|16571.69|16571.69|16540.91|16540.91|0
1600676100000|2020-09-21 08:15:00|16545.32|16545.32|16550.86|16550.86|16552.22|16552.22|16537.47|16537.47|0
1600676400000|2020-09-21 08:20:00|16551.54|16551.54|16524.99|16524.99|16551.54|16551.54|16520.36|16520.36|0
1600676700000|2020-09-21 08:25:00|16525.48|16525.48|16512.82|16512.82|16527.73|16527.73|16485.93|16485.93|0
1600677000000|2020-09-21 08:30:00|16513.05|16513.05|16515.26|16515.26|16527.6|16527.6|16507.06|16507.06|0
1600677300000|2020-09-21 08:35:00|16518.08|16518.08|16524.48|16524.48|16531.72|16531.72|16510.42|16510.42|0
1600677600000|2020-09-21 08:40:00|16525.19|16525.19|16503.35|16503.35|16542.7|16542.7|16499.91|16499.91|0
1600677900000|2020-09-21 08:45:00|16503.58|16503.58|16527.71|16527.71|16528.1|16528.1|16498.27|16498.27|0
1600678200000|2020-09-21 08:50:00|16528.7|16528.7|16524.17|16524.17|16531.91|16531.91|16500.89|16500.89|0
1600678500000|2020-09-21 08:55:00|16525.08|16525.08|16529.6|16529.6|16541.86|16541.86|16522.48|16522.48|0
1600678800000|2020-09-21 09:00:00|16528.18|16528.18|16518.62|16518.62|16531.79|16531.79|16518.14|16518.14|0
1600679100000|2020-09-21 09:05:00|16517.88|16517.88|16504.5|16504.5|16525.21|16525.21|16502.76|16502.76|0
1600679400000|2020-09-21 09:10:00|16504.76|16504.76|16554.73|16554.73|16557.01|16557.01|16504.05|16504.05|0
1600679700000|2020-09-21 09:15:00|16555.87|16555.87|16544.68|16544.68|16555.87|16555.87|16527.46|16527.46|0
1600680000000|2020-09-21 09:20:00|16547.5|16547.5|16533.06|16533.06|16555.47|16555.47|16533.06|16533.06|0
1600680300000|2020-09-21 09:25:00|16533.55|16533.55|16537.41|16537.41|16537.86|16537.86|16520.17|16520.17|0
1600680600000|2020-09-21 09:30:00|16536.05|16536.05|16494.87|16494.87|16538.57|16538.57|16494.87|16494.87|0
1600680900000|2020-09-21 09:35:00|16495.52|16495.52|16476.4|16476.4|16497.48|16497.48|16476.4|16476.4|0
1600681200000|2020-09-21 09:40:00|16479.22|16479.22|16479.52|16479.52|16488.29|16488.29|16479.22|16479.22|0
1600681500000|2020-09-21 09:45:00|16479.47|16479.47|16489.43|16489.43|16489.43|16489.43|16468.65|16468.65|0
1600681800000|2020-09-21 09:50:00|16489.7|16489.7|16504.67|16504.67|16504.67|16504.67|16483.36|16483.36|0
1600682100000|2020-09-21 09:55:00|16504.92|16504.92|16480.01|16480.01|16509.59|16509.59|16479.61|16479.61|0
1600682400000|2020-09-21 10:00:00|16479.32|16479.32|16455.83|16455.83|16479.32|16479.32|16455.08|16455.08|0
1600682700000|2020-09-21 10:05:00|16455.77|16455.77|16444.17|16444.17|16457.75|16457.75|16441.32|16441.32|0
1600683000000|2020-09-21 10:10:00|16444.01|16444.01|16426.09|16426.09|16445.04|16445.04|16421.22|16421.22|0
1600683300000|2020-09-21 10:15:00|16425.85|16425.85|16426.2|16426.2|16429.66|16429.66|16419.97|16419.97|0
1600683600000|2020-09-21 10:20:00|16425.52|16425.52|16454.24|16454.24|16454.47|16454.47|16416.57|16416.57|0
1600683900000|2020-09-21 10:25:00|16454.01|16454.01|16444.78|16444.78|16457.61|16457.61|16444.49|16444.49|0
1600684200000|2020-09-21 10:30:00|16445.06|16445.06|16457.3|16457.3|16465.44|16465.44|16444.15|16444.15|0
1600684500000|2020-09-21 10:35:00|16457.2|16457.2|16466.29|16466.29|16469.46|16469.46|16455.92|16455.92|0
1600684800000|2020-09-21 10:40:00|16466.55|16466.55|16472.99|16472.99|16473.89|16473.89|16458.51|16458.51|0
1600685100000|2020-09-21 10:45:00|16474.03|16474.03|16461.15|16461.15|16484.05|16484.05|16460.96|16460.96|0
1600685400000|2020-09-21 10:50:00|16459.79|16459.79|16480.7|16480.7|16481.64|16481.64|16457.24|16457.24|0
1600685700000|2020-09-21 10:55:00|16480.9|16480.9|16475.81|16475.81|16484.27|16484.27|16473.55|16473.55|0
1600686000000|2020-09-21 11:00:00|16476.41|16476.41|16478.67|16478.67|16487.84|16487.84|16475.72|16475.72|0
1600686300000|2020-09-21 11:05:00|16479|16479|16466.57|16466.57|16483.42|16483.42|16465.27|16465.27|0
1600686600000|2020-09-21 11:10:00|16467.26|16467.26|16477.97|16477.97|16482.85|16482.85|16464.9|16464.9|0
1600686900000|2020-09-21 11:15:00|16478.43|16478.43|16481.23|16481.23|16481.56|16481.56|16474.86|16474.86|0
1600687200000|2020-09-21 11:20:00|16479.81|16479.81|16498.79|16498.79|16500.73|16500.73|16479.81|16479.81|0
1600687500000|2020-09-21 11:25:00|16499.02|16499.02|16505.62|16505.62|16507.98|16507.98|16494.47|16494.47|0
1600687800000|2020-09-21 11:30:00|16506.07|16506.07|16500.54|16500.54|16506.56|16506.56|16499.5|16499.5|0
1600688100000|2020-09-21 11:35:00|16500.29|16500.29|16490.07|16490.07|16500.92|16500.92|16483.76|16483.76|0
1600688400000|2020-09-21 11:40:00|16489.81|16489.81|16477.74|16477.74|16492.5|16492.5|16469.28|16469.28|0
1600688700000|2020-09-21 11:45:00|16478|16478|16489.46|16489.46|16489.46|16489.46|16476.82|16476.82|0
1600689000000|2020-09-21 11:50:00|16489.92|16489.92|16496.36|16496.36|16503.67|16503.67|16489.92|16489.92|0
1600689300000|2020-09-21 11:55:00|16495.9|16495.9|16510.01|16510.01|16510.01|16510.01|16490.38|16490.38|0
1600689600000|2020-09-21 12:00:00|16510.17|16510.17|16501.02|16501.02|16510.5|16510.5|16497.38|16497.38|0
1600689900000|2020-09-21 12:05:00|16500.33|16500.33|16470.74|16470.74|16502.69|16502.69|16470.1|16470.1|0
1600690200000|2020-09-21 12:10:00|16470.46|16470.46|16475.19|16475.19|16477.27|16477.27|16461.18|16461.18|0
1600690500000|2020-09-21 12:15:00|16474.48|16474.48|16504.3|16504.3|16504.3|16504.3|16471.81|16471.81|0
1600690800000|2020-09-21 12:20:00|16504.7|16504.7|16485.66|16485.66|16504.7|16504.7|16484.95|16484.95|0
1600691100000|2020-09-21 12:25:00|16485.26|16485.26|16488.87|16488.87|16503.04|16503.04|16478.22|16478.22|0
1600691400000|2020-09-21 12:30:00|16489.12|16489.12|16478.12|16478.12|16490.05|16490.05|16478.12|16478.12|0
1600691700000|2020-09-21 12:35:00|16478.35|16478.35|16494.38|16494.38|16498.45|16498.45|16478.15|16478.15|0
1600692000000|2020-09-21 12:40:00|16488.32|16488.32|16478.34|16478.34|16498.09|16498.09|16478.34|16478.34|0
1600692300000|2020-09-21 12:45:00|16478.75|16478.75|16457.68|16457.68|16489.98|16489.98|16457.42|16457.42|0
1600692600000|2020-09-21 12:50:00|16457.42|16457.42|16465.3|16465.3|16465.93|16465.93|16442.27|16442.27|0
1600692900000|2020-09-21 12:55:00|16465.58|16465.58|16490.82|16490.82|16490.82|16490.82|16464.78|16464.78|0
1600693200000|2020-09-21 13:00:00|16491.34|16491.34|16505.5|16505.5|16507.92|16507.92|16485.43|16485.43|0
1600693500000|2020-09-21 13:05:00|16505.27|16505.27|16488.66|16488.66|16505.27|16505.27|16482.18|16482.18|0
1600693800000|2020-09-21 13:10:00|16488.94|16488.94|16494.36|16494.36|16496.41|16496.41|16476.66|16476.66|0
1600694100000|2020-09-21 13:15:00|16500.01|16500.01|16514.04|16514.04|16518.99|16518.99|16500.01|16500.01|0
1600694400000|2020-09-21 13:20:00|16511.22|16511.22|16513.09|16513.09|16514.3|16514.3|16501.64|16501.64|0
1600694700000|2020-09-21 13:25:00|16513.33|16513.33|16514.97|16514.97|16515.36|16515.36|16497.64|16497.64|0
1600695000000|2020-09-21 13:30:00|16514.57|16514.57|16488.75|16488.75|16514.57|16514.57|16483.67|16483.67|0
1600695300000|2020-09-21 13:35:00|16491.57|16491.57|16464.52|16464.52|16491.57|16491.57|16459.15|16459.15|0
1600695600000|2020-09-21 13:40:00|16463.81|16463.81|16445.59|16445.59|16467.28|16467.28|16437.99|16437.99|0
1600695900000|2020-09-21 13:45:00|16445.28|16445.28|16470.7|16470.7|16473.8|16473.8|16441.1|16441.1|0
1600696200000|2020-09-21 13:50:00|16467.88|16467.88|16481.59|16481.59|16485.84|16485.84|16457.1|16457.1|0
1600696500000|2020-09-21 13:55:00|16480.78|16480.78|16493.47|16493.47|16494.32|16494.32|16468.17|16468.17|0
1600696800000|2020-09-21 14:00:00|16493.2|16493.2|16448.87|16448.87|16493.2|16493.2|16447.78|16447.78|0
1600697100000|2020-09-21 14:05:00|16448.62|16448.62|16463.18|16463.18|16465.2|16465.2|16438.44|16438.44|0
1600697400000|2020-09-21 14:10:00|16460.36|16460.36|16468.75|16468.75|16471.66|16471.66|16457.03|16457.03|0
1600697700000|2020-09-21 14:15:00|16468.49|16468.49|16440.78|16440.78|16468.49|16468.49|16426.64|16426.64|0
1600698000000|2020-09-21 14:20:00|16439.32|16439.32|16434.15|16434.15|16446.47|16446.47|16421.2|16421.2|0
1600698300000|2020-09-21 14:25:00|16434.56|16434.56|16437.6|16437.6|16443.66|16443.66|16432.3|16432.3|0
1600698600000|2020-09-21 14:30:00|16448.9|16448.9|16426.65|16426.65|16450.82|16450.82|16419.45|16419.45|0
1600698900000|2020-09-21 14:35:00|16422.99|16422.99|16395.33|16395.33|16424.4|16424.4|16394.91|16394.91|0
1600699200000|2020-09-21 14:40:00|16394.62|16394.62|16396.57|16396.57|16403.56|16403.56|16389.46|16389.46|0
1600699500000|2020-09-21 14:45:00|16390.92|16390.92|16418.36|16418.36|16418.36|16418.36|16387.25|16387.25|0
1600699800000|2020-09-21 14:50:00|16415.54|16415.54|16425.97|16425.97|16427.17|16427.17|16409.74|16409.74|0
1600700100000|2020-09-21 14:55:00|16426.78|16426.78|16433.29|16433.29|16433.29|16433.29|16423.76|16423.76|0
1600700400000|2020-09-21 15:00:00|16429.74|16429.74|16435.8|16435.8|16439.43|16439.43|16425.56|16425.56|0
1600700700000|2020-09-21 15:05:00|16435.53|16435.53|16444.72|16444.72|16447.8|16447.8|16432.57|16432.57|0
1600701000000|2020-09-21 15:10:00|16445.17|16445.17|16437.97|16437.97|16456.75|16456.75|16437.97|16437.97|0
1600701300000|2020-09-21 15:15:00|16437.75|16437.75|16434.67|16434.67|16442.41|16442.41|16427.57|16427.57|0
1600701600000|2020-09-21 15:20:00|16434.45|16434.45|16439.69|16439.69|16449.24|16449.24|16434.1|16434.1|0
1600701900000|2020-09-21 15:25:00|16439.43|16439.43|16433.77|16433.77|16441.21|16441.21|16410.98|16410.98|0
1600758900000|2020-09-22 07:15:00|16441.44|16441.44|16426|16426|16448.49|16448.49|16397.44|16397.44|0
1600759200000|2020-09-22 07:20:00|16425.83|16425.83|16446.01|16446.01|16459.88|16459.88|16406.94|16406.94|0
1600759500000|2020-09-22 07:25:00|16445.3|16445.3|16431.95|16431.95|16445.3|16445.3|16414.35|16414.35|0
1600759800000|2020-09-22 07:30:00|16434.77|16434.77|16404.38|16404.38|16455.48|16455.48|16396|16396|0
1600760100000|2020-09-22 07:35:00|16402.8|16402.8|16432.63|16432.63|16432.77|16432.77|16392.41|16392.41|0
1600760400000|2020-09-22 07:40:00|16432.85|16432.85|16422.51|16422.51|16442.37|16442.37|16422.51|16422.51|0
1600760700000|2020-09-22 07:45:00|16422.74|16422.74|16446.2|16446.2|16453.94|16453.94|16422.74|16422.74|0
1600761000000|2020-09-22 07:50:00|16445.9|16445.9|16393.12|16393.12|16450.5|16450.5|16393.12|16393.12|0
1600761300000|2020-09-22 07:55:00|16387.47|16387.47|16380.84|16380.84|16393.7|16393.7|16370.62|16370.62|0
1600761600000|2020-09-22 08:00:00|16380.61|16380.61|16399.22|16399.22|16400.45|16400.45|16378.65|16378.65|0
1600761900000|2020-09-22 08:05:00|16398.99|16398.99|16410.83|16410.83|16410.83|16410.83|16390.95|16390.95|0
1600762200000|2020-09-22 08:10:00|16410.28|16410.28|16392.17|16392.17|16410.28|16410.28|16380.47|16380.47|0
1600762500000|2020-09-22 08:15:00|16391.94|16391.94|16376.86|16376.86|16405.87|16405.87|16374.31|16374.31|0
1600762800000|2020-09-22 08:20:00|16376.63|16376.63|16338.44|16338.44|16376.63|16376.63|16335.46|16335.46|0
1600763100000|2020-09-22 08:25:00|16339.12|16339.12|16351.79|16351.79|16351.79|16351.79|16330.48|16330.48|0
1600763400000|2020-09-22 08:30:00|16348.95|16348.95|16358.9|16358.9|16362.07|16362.07|16345.24|16345.24|0
1600763700000|2020-09-22 08:35:00|16358.38|16358.38|16361.12|16361.12|16373.57|16373.57|16353.44|16353.44|0
1600764000000|2020-09-22 08:40:00|16361.35|16361.35|16351.04|16351.04|16361.35|16361.35|16335.48|16335.48|0
1600764300000|2020-09-22 08:45:00|16353.87|16353.87|16340.74|16340.74|16363.28|16363.28|16340.17|16340.17|0
1600764600000|2020-09-22 08:50:00|16343.57|16343.57|16337.66|16337.66|16343.57|16343.57|16318.27|16318.27|0
1600764900000|2020-09-22 08:55:00|16338.15|16338.15|16334.25|16334.25|16341.49|16341.49|16329.24|16329.24|0
1600765200000|2020-09-22 09:00:00|16333.57|16333.57|16342.94|16342.94|16345|16345|16328.78|16328.78|0
1600765500000|2020-09-22 09:05:00|16344.15|16344.15|16362.84|16362.84|16364.95|16364.95|16342.95|16342.95|0
1600765800000|2020-09-22 09:10:00|16368.49|16368.49|16380.13|16380.13|16385.47|16385.47|16368.33|16368.33|0
1600766100000|2020-09-22 09:15:00|16379.42|16379.42|16376.99|16376.99|16384.74|16384.74|16374.12|16374.12|0
1600766400000|2020-09-22 09:20:00|16376.89|16376.89|16394.77|16394.77|16394.77|16394.77|16373.31|16373.31|0
1600766700000|2020-09-22 09:25:00|16394.93|16394.93|16398.56|16398.56|16406.45|16406.45|16394.93|16394.93|0
1600767000000|2020-09-22 09:30:00|16396.2|16396.2|16399.1|16399.1|16401.3|16401.3|16390.84|16390.84|0
1600767300000|2020-09-22 09:35:00|16399.78|16399.78|16414.71|16414.71|16414.74|16414.74|16397.1|16397.1|0
1600767600000|2020-09-22 09:40:00|16414.91|16414.91|16419.16|16419.16|16422.25|16422.25|16410.68|16410.68|0
1600767900000|2020-09-22 09:45:00|16418.45|16418.45|16409.5|16409.5|16421.8|16421.8|16409.5|16409.5|0
1600768200000|2020-09-22 09:50:00|16409.73|16409.73|16414.24|16414.24|16419.37|16419.37|16403.47|16403.47|0
1600768500000|2020-09-22 09:55:00|16414.46|16414.46|16422.04|16422.04|16422.53|16422.53|16407.72|16407.72|0
1600768800000|2020-09-22 10:00:00|16421.78|16421.78|16416.13|16416.13|16421.78|16421.78|16407.29|16407.29|0
1600769100000|2020-09-22 10:05:00|16416.03|16416.03|16395.81|16395.81|16417.08|16417.08|16395.5|16395.5|0
1600769400000|2020-09-22 10:10:00|16396.49|16396.49|16409.63|16409.63|16410.09|16410.09|16390.34|16390.34|0
1600769700000|2020-09-22 10:15:00|16406.81|16406.81|16404.32|16404.32|16411.88|16411.88|16404.32|16404.32|0
1600770000000|2020-09-22 10:20:00|16404.97|16404.97|16412.5|16412.5|16416.49|16416.49|16402.6|16402.6|0
1600770300000|2020-09-22 10:25:00|16412.24|16412.24|16397.65|16397.65|16412.24|16412.24|16397.38|16397.38|0
1600770600000|2020-09-22 10:30:00|16397.4|16397.4|16394.94|16394.94|16397.4|16397.4|16382.7|16382.7|0
1600770900000|2020-09-22 10:35:00|16394.2|16394.2|16378.8|16378.8|16399.69|16399.69|16378.8|16378.8|0
1600771200000|2020-09-22 10:40:00|16378.54|16378.54|16405.23|16405.23|16408.22|16408.22|16378.54|16378.54|0
1600771500000|2020-09-22 10:45:00|16403.8|16403.8|16402.52|16402.52|16411.24|16411.24|16401.7|16401.7|0
1600771800000|2020-09-22 10:50:00|16403.05|16403.05|16418.36|16418.36|16423.89|16423.89|16399.47|16399.47|0
1600772100000|2020-09-22 10:55:00|16418.82|16418.82|16406.53|16406.53|16428.45|16428.45|16403.71|16403.71|0
1600772400000|2020-09-22 11:00:00|16412.18|16412.18|16405.71|16405.71|16415.76|16415.76|16396.64|16396.64|0
1600772700000|2020-09-22 11:05:00|16405.61|16405.61|16401.66|16401.66|16410.22|16410.22|16396.87|16396.87|0
1600773000000|2020-09-22 11:10:00|16401.92|16401.92|16399.12|16399.12|16409.45|16409.45|16399.12|16399.12|0
1600773300000|2020-09-22 11:15:00|16398.67|16398.67|16423.82|16423.82|16425.56|16425.56|16397.28|16397.28|0
1600773600000|2020-09-22 11:20:00|16425.2|16425.2|16442.04|16442.04|16442.04|16442.04|16424.18|16424.18|0
1600773900000|2020-09-22 11:25:00|16444.88|16444.88|16443.83|16443.83|16450.27|16450.27|16443.83|16443.83|0
1600774200000|2020-09-22 11:30:00|16443.57|16443.57|16446.85|16446.85|16450.02|16450.02|16441.23|16441.23|0
1600774500000|2020-09-22 11:35:00|16447.25|16447.25|16452.05|16452.05|16454.31|16454.31|16447|16447|0
1600774800000|2020-09-22 11:40:00|16451.79|16451.79|16442.56|16442.56|16452.05|16452.05|16438.27|16438.27|0
1600775100000|2020-09-22 11:45:00|16442.45|16442.45|16439.95|16439.95|16442.45|16442.45|16433.35|16433.35|0
1600775400000|2020-09-22 11:50:00|16439.67|16439.67|16419.79|16419.79|16439.67|16439.67|16410.97|16410.97|0
1600775700000|2020-09-22 11:55:00|16420.32|16420.32|16417.17|16417.17|16421.97|16421.97|16410.31|16410.31|0
1600776000000|2020-09-22 12:00:00|16417.21|16417.21|16403.31|16403.31|16421.88|16421.88|16402.84|16402.84|0
1600776300000|2020-09-22 12:05:00|16403.08|16403.08|16412.14|16412.14|16412.36|16412.36|16395.06|16395.06|0
1600776600000|2020-09-22 12:10:00|16412.59|16412.59|16411.57|16411.57|16418.02|16418.02|16401.97|16401.97|0
1600776900000|2020-09-22 12:15:00|16411.82|16411.82|16398.44|16398.44|16411.82|16411.82|16398.44|16398.44|0
1600777200000|2020-09-22 12:20:00|16398.67|16398.67|16388.64|16388.64|16401.83|16401.83|16387.71|16387.71|0
1600777500000|2020-09-22 12:25:00|16390.06|16390.06|16380.93|16380.93|16390.52|16390.52|16376.09|16376.09|0
1600777800000|2020-09-22 12:30:00|16381.04|16381.04|16392.28|16392.28|16393.44|16393.44|16381.04|16381.04|0
1600778100000|2020-09-22 12:35:00|16392.74|16392.74|16410.25|16410.25|16410.25|16410.25|16389.97|16389.97|0
1600778400000|2020-09-22 12:40:00|16409.35|16409.35|16415.55|16415.55|16418.22|16418.22|16404.94|16404.94|0
1600778700000|2020-09-22 12:45:00|16414.87|16414.87|16414.87|16414.87|16423.26|16423.26|16411.83|16411.83|0
1600779000000|2020-09-22 12:50:00|16414.61|16414.61|16417.01|16417.01|16417.46|16417.46|16410.9|16410.9|0
1600779300000|2020-09-22 12:55:00|16417.06|16417.06|16416.99|16416.99|16424.45|16424.45|16414.12|16414.12|0
1600779600000|2020-09-22 13:00:00|16417.25|16417.25|16427.07|16427.07|16429.72|16429.72|16417.25|16417.25|0
1600779900000|2020-09-22 13:05:00|16425.63|16425.63|16439.59|16439.59|16439.59|16439.59|16413.57|16413.57|0
1600780200000|2020-09-22 13:10:00|16438.69|16438.69|16444.75|16444.75|16445.34|16445.34|16438.69|16438.69|0
1600780500000|2020-09-22 13:15:00|16445|16445|16431.64|16431.64|16445.7|16445.7|16431.64|16431.64|0
1600780800000|2020-09-22 13:20:00|16431.86|16431.86|16433.13|16433.13|16433.13|16433.13|16421.97|16421.97|0
1600781100000|2020-09-22 13:25:00|16432.87|16432.87|16442.01|16442.01|16442.01|16442.01|16426.31|16426.31|0
1600781400000|2020-09-22 13:30:00|16441.78|16441.78|16429.16|16429.16|16441.78|16441.78|16412.03|16412.03|0
1600781700000|2020-09-22 13:35:00|16428.84|16428.84|16435.19|16435.19|16440.56|16440.56|16420.59|16420.59|0
1600782000000|2020-09-22 13:40:00|16438.02|16438.02|16439.75|16439.75|16451.61|16451.61|16437.75|16437.75|0
1600782300000|2020-09-22 13:45:00|16439.52|16439.52|16434.58|16434.58|16443.78|16443.78|16429.67|16429.67|0
1600782600000|2020-09-22 13:50:00|16434.38|16434.38|16439.18|16439.18|16442|16442|16411.55|16411.55|0
1600782900000|2020-09-22 13:55:00|16438.92|16438.92|16431.65|16431.65|16438.92|16438.92|16417.05|16417.05|0
1600783200000|2020-09-22 14:00:00|16434.48|16434.48|16458.65|16458.65|16458.93|16458.93|16434.48|16434.48|0
1600783500000|2020-09-22 14:05:00|16461.47|16461.47|16466.53|16466.53|16476.42|16476.42|16461.47|16461.47|0
1600783800000|2020-09-22 14:10:00|16466.07|16466.07|16466.66|16466.66|16476.26|16476.26|16452.1|16452.1|0
1600784100000|2020-09-22 14:15:00|16469.48|16469.48|16488.19|16488.19|16490.22|16490.22|16469.48|16469.48|0
1600784400000|2020-09-22 14:20:00|16490.1|16490.1|16483.92|16483.92|16494.52|16494.52|16482.32|16482.32|0
1600784700000|2020-09-22 14:25:00|16483.76|16483.76|16495.34|16495.34|16495.34|16495.34|16472.93|16472.93|0
1600785000000|2020-09-22 14:30:00|16496.05|16496.05|16528.42|16528.42|16528.68|16528.68|16496.05|16496.05|0
1600785300000|2020-09-22 14:35:00|16528.94|16528.94|16516.64|16516.64|16539.42|16539.42|16516.25|16516.25|0
1600785600000|2020-09-22 14:40:00|16516.53|16516.53|16519.4|16519.4|16522.48|16522.48|16510.23|16510.23|0
1600785900000|2020-09-22 14:45:00|16519.3|16519.3|16492.72|16492.72|16524.4|16524.4|16491.25|16491.25|0
1600786200000|2020-09-22 14:50:00|16492.23|16492.23|16497.99|16497.99|16507.07|16507.07|16484.83|16484.83|0
1600786500000|2020-09-22 14:55:00|16497.71|16497.71|16482.02|16482.02|16504.37|16504.37|16481.43|16481.43|0
1600786800000|2020-09-22 15:00:00|16481.85|16481.85|16464|16464|16492.9|16492.9|16463.29|16463.29|0
1600787100000|2020-09-22 15:05:00|16464.22|16464.22|16510.15|16510.15|16510.15|16510.15|16461.59|16461.59|0
1600787400000|2020-09-22 15:10:00|16510.21|16510.21|16530.53|16530.53|16534.65|16534.65|16505.61|16505.61|0
1600787700000|2020-09-22 15:15:00|16531.05|16531.05|16561.72|16561.72|16564.37|16564.37|16528.23|16528.23|0
1600788000000|2020-09-22 15:20:00|16562.43|16562.43|16548.49|16548.49|16563.34|16563.34|16548.15|16548.15|0
1600788300000|2020-09-22 15:25:00|16548.82|16548.82|16533.87|16533.87|16549.53|16549.53|16511.79|16511.79|0
1600845300000|2020-09-23 07:15:00|16599.01|16599.01|16596.15|16596.15|16623.4|16623.4|16596.15|16596.15|0
1600845600000|2020-09-23 07:20:00|16596.96|16596.96|16651.45|16651.45|16651.45|16651.45|16596.64|16596.64|0
1600845900000|2020-09-23 07:25:00|16654.44|16654.44|16633.79|16633.79|16658.65|16658.65|16617.47|16617.47|0
1600846200000|2020-09-23 07:30:00|16642.27|16642.27|16694.84|16694.84|16694.84|16694.84|16642.27|16642.27|0
1600846500000|2020-09-23 07:35:00|16692.02|16692.02|16708.24|16708.24|16711.07|16711.07|16679.86|16679.86|0
1600846800000|2020-09-23 07:40:00|16708.69|16708.69|16707.49|16707.49|16708.69|16708.69|16675.76|16675.76|0
1600847100000|2020-09-23 07:45:00|16707.98|16707.98|16696.7|16696.7|16724.24|16724.24|16691.05|16691.05|0
1600847400000|2020-09-23 07:50:00|16693.88|16693.88|16696.27|16696.27|16709.37|16709.37|16688.9|16688.9|0
1600847700000|2020-09-23 07:55:00|16696.82|16696.82|16706.07|16706.07|16715.69|16715.69|16676.5|16676.5|0
1600848000000|2020-09-23 08:00:00|16707.95|16707.95|16753.04|16753.04|16761.7|16761.7|16707.95|16707.95|0
1600848300000|2020-09-23 08:05:00|16750.21|16750.21|16710.94|16710.94|16767.28|16767.28|16710.44|16710.44|0
1600848600000|2020-09-23 08:10:00|16711.17|16711.17|16695.93|16695.93|16722.88|16722.88|16692|16692|0
1600848900000|2020-09-23 08:15:00|16695.68|16695.68|16693.7|16693.7|16707.43|16707.43|16691.69|16691.69|0
1600849200000|2020-09-23 08:20:00|16699.35|16699.35|16689.16|16689.16|16704.19|16704.19|16683.91|16683.91|0
1600849500000|2020-09-23 08:25:00|16688.23|16688.23|16691.93|16691.93|16691.93|16691.93|16676.4|16676.4|0
1600849800000|2020-09-23 08:30:00|16693.15|16693.15|16696.52|16696.52|16718.25|16718.25|16691.93|16691.93|0
1600850100000|2020-09-23 08:35:00|16697.94|16697.94|16714.57|16714.57|16715.89|16715.89|16693.51|16693.51|0
1600850400000|2020-09-23 08:40:00|16715.28|16715.28|16732.56|16732.56|16732.56|16732.56|16714.38|16714.38|0
1600850700000|2020-09-23 08:45:00|16732.84|16732.84|16744.02|16744.02|16746.85|16746.85|16730.14|16730.14|0
1600851000000|2020-09-23 08:50:00|16743.62|16743.62|16749.35|16749.35|16758.31|16758.31|16743.45|16743.45|0
1600851300000|2020-09-23 08:55:00|16752.18|16752.18|16767.47|16767.47|16774.65|16774.65|16752.18|16752.18|0
1600851600000|2020-09-23 09:00:00|16766.92|16766.92|16774.31|16774.31|16775.62|16775.62|16757.37|16757.37|0
1600851900000|2020-09-23 09:05:00|16773.76|16773.76|16741.08|16741.08|16776.58|16776.58|16741.08|16741.08|0
1600852200000|2020-09-23 09:10:00|16743.9|16743.9|16753.07|16753.07|16760.89|16760.89|16743.9|16743.9|0
1600852500000|2020-09-23 09:15:00|16752.84|16752.84|16764.33|16764.33|16764.33|16764.33|16752.15|16752.15|0
1600852800000|2020-09-23 09:20:00|16761.51|16761.51|16755.91|16755.91|16777|16777|16755.39|16755.39|0
1600853100000|2020-09-23 09:25:00|16756.16|16756.16|16765.21|16765.21|16766.02|16766.02|16750.31|16750.31|0
1600853400000|2020-09-23 09:30:00|16764.5|16764.5|16812.88|16812.88|16812.88|16812.88|16764.5|16764.5|0
1600853700000|2020-09-23 09:35:00|16814.3|16814.3|16802.52|16802.52|16825.76|16825.76|16801.56|16801.56|0
1600854000000|2020-09-23 09:40:00|16802.97|16802.97|16828|16828|16829.31|16829.31|16802.97|16802.97|0
1600854300000|2020-09-23 09:45:00|16828.71|16828.71|16824.65|16824.65|16834.77|16834.77|16815.17|16815.17|0
1600854600000|2020-09-23 09:50:00|16824.75|16824.75|16876.77|16876.77|16876.77|16876.77|16824.47|16824.47|0
1600854900000|2020-09-23 09:55:00|16877|16877|16892.37|16892.37|16897.42|16897.42|16874.83|16874.83|0
1600855200000|2020-09-23 10:00:00|16891.46|16891.46|16884.19|16884.19|16893.29|16893.29|16878.59|16878.59|0
1600855500000|2020-09-23 10:05:00|16883.92|16883.92|16868.6|16868.6|16887.8|16887.8|16867.69|16867.69|0
1600855800000|2020-09-23 10:10:00|16867.92|16867.92|16867.81|16867.81|16870.23|16870.23|16853.57|16853.57|0
1600856100000|2020-09-23 10:15:00|16866.9|16866.9|16836.83|16836.83|16875.07|16875.07|16836.74|16836.74|0
1600856400000|2020-09-23 10:20:00|16837.09|16837.09|16851.98|16851.98|16861.5|16861.5|16837.09|16837.09|0
1600856700000|2020-09-23 10:25:00|16851.71|16851.71|16850.24|16850.24|16856.7|16856.7|16850.24|16850.24|0
1600857000000|2020-09-23 10:30:00|16850.96|16850.96|16861.87|16861.87|16867.52|16867.52|16850.96|16850.96|0
1600857300000|2020-09-23 10:35:00|16859.03|16859.03|16832.61|16832.61|16864.34|16864.34|16832.61|16832.61|0
1600857600000|2020-09-23 10:40:00|16832.51|16832.51|16822.08|16822.08|16846.93|16846.93|16822.08|16822.08|0
1600857900000|2020-09-23 10:45:00|16821.78|16821.78|16820.26|16820.26|16829.51|16829.51|16815.41|16815.41|0
1600858200000|2020-09-23 10:50:00|16821.64|16821.64|16830.26|16830.26|16833.02|16833.02|16816.08|16816.08|0
1600858500000|2020-09-23 10:55:00|16830.71|16830.71|16832.79|16832.79|16836.9|16836.9|16828.43|16828.43|0
1600858800000|2020-09-23 11:00:00|16833.07|16833.07|16837.01|16837.01|16839.32|16839.32|16826.47|16826.47|0
1600859100000|2020-09-23 11:05:00|16836.56|16836.56|16832.15|16832.15|16840.91|16840.91|16830.39|16830.39|0
1600859400000|2020-09-23 11:10:00|16832.38|16832.38|16830.77|16830.77|16833.27|16833.27|16826.43|16826.43|0
1600859700000|2020-09-23 11:15:00|16831.17|16831.17|16831.48|16831.48|16835.84|16835.84|16831.17|16831.17|0
1600860000000|2020-09-23 11:20:00|16834.3|16834.3|16848.28|16848.28|16851.96|16851.96|16834.3|16834.3|0
1600860300000|2020-09-23 11:25:00|16847.62|16847.62|16845.2|16845.2|16847.62|16847.62|16839|16839|0
1600860600000|2020-09-23 11:30:00|16845.61|16845.61|16848.41|16848.41|16855.53|16855.53|16841.2|16841.2|0
1600860900000|2020-09-23 11:35:00|16848.18|16848.18|16901.52|16901.52|16902.59|16902.59|16848.18|16848.18|0
1600861200000|2020-09-23 11:40:00|16901.42|16901.42|16865.23|16865.23|16908.58|16908.58|16859.6|16859.6|0
1600861500000|2020-09-23 11:45:00|16865.49|16865.49|16857.44|16857.44|16866.81|16866.81|16854.91|16854.91|0
1600861800000|2020-09-23 11:50:00|16851.79|16851.79|16820.17|16820.17|16851.79|16851.79|16820.17|16820.17|0
1600862100000|2020-09-23 11:55:00|16820.43|16820.43|16814.5|16814.5|16828.82|16828.82|16814.17|16814.17|0
1600862400000|2020-09-23 12:00:00|16820.83|16820.83|16803.42|16803.42|16821.95|16821.95|16802.53|16802.53|0
1600862700000|2020-09-23 12:05:00|16803.65|16803.65|16801.24|16801.24|16804.15|16804.15|16798|16798|0
1600863000000|2020-09-23 12:10:00|16800.96|16800.96|16815.32|16815.32|16815.32|16815.32|16800.96|16800.96|0
1600863300000|2020-09-23 12:15:00|16820.97|16820.97|16831.27|16831.27|16834.29|16834.29|16820.97|16820.97|0
1600863600000|2020-09-23 12:20:00|16831.79|16831.79|16820.3|16820.3|16831.79|16831.79|16817.19|16817.19|0
1600863900000|2020-09-23 12:25:00|16820.51|16820.51|16844.66|16844.66|16844.66|16844.66|16818.07|16818.07|0
1600864200000|2020-09-23 12:30:00|16844.89|16844.89|16826.1|16826.1|16850.69|16850.69|16819.14|16819.14|0
1600864500000|2020-09-23 12:35:00|16826.03|16826.03|16826.74|16826.74|16832.56|16832.56|16824.76|16824.76|0
1600864800000|2020-09-23 12:40:00|16827.2|16827.2|16830.14|16830.14|16835.71|16835.71|16826.68|16826.68|0
1600865100000|2020-09-23 12:45:00|16834.43|16834.43|16818.1|16818.1|16834.43|16834.43|16813.51|16813.51|0
1600865400000|2020-09-23 12:50:00|16819.23|16819.23|16851.68|16851.68|16851.68|16851.68|16819.23|16819.23|0
1600865700000|2020-09-23 12:55:00|16852.08|16852.08|16850.01|16850.01|16854.5|16854.5|16850.01|16850.01|0
1600866000000|2020-09-23 13:00:00|16850.24|16850.24|16844.55|16844.55|16850.76|16850.76|16837.02|16837.02|0
1600866300000|2020-09-23 13:05:00|16844.28|16844.28|16832.78|16832.78|16851.8|16851.8|16832.78|16832.78|0
1600866600000|2020-09-23 13:10:00|16832.07|16832.07|16823.07|16823.07|16844.04|16844.04|16819.66|16819.66|0
1600866900000|2020-09-23 13:15:00|16824.66|16824.66|16820.54|16820.54|16833.65|16833.65|16818.36|16818.36|0
1600867200000|2020-09-23 13:20:00|16821.03|16821.03|16825.9|16825.9|16826.25|16826.25|16819.07|16819.07|0
1600867500000|2020-09-23 13:25:00|16825.68|16825.68|16831.38|16831.38|16832.35|16832.35|16818.59|16818.59|0
1600867800000|2020-09-23 13:30:00|16831.54|16831.54|16811.46|16811.46|16848.92|16848.92|16809.3|16809.3|0
1600868100000|2020-09-23 13:35:00|16811.74|16811.74|16794.04|16794.04|16817.47|16817.47|16787.57|16787.57|0
1600868400000|2020-09-23 13:40:00|16794.56|16794.56|16802.12|16802.12|16808.71|16808.71|16790.86|16790.86|0
1600868700000|2020-09-23 13:45:00|16802.34|16802.34|16797.38|16797.38|16809.7|16809.7|16778.69|16778.69|0
1600869000000|2020-09-23 13:50:00|16794.56|16794.56|16770.51|16770.51|16794.56|16794.56|16763.84|16763.84|0
1600869300000|2020-09-23 13:55:00|16770.77|16770.77|16792.59|16792.59|16793.4|16793.4|16769.48|16769.48|0
1600869600000|2020-09-23 14:00:00|16793.05|16793.05|16790.88|16790.88|16798.11|16798.11|16772.32|16772.32|0
1600869900000|2020-09-23 14:05:00|16788.06|16788.06|16756.21|16756.21|16788.06|16788.06|16756.21|16756.21|0
1600870200000|2020-09-23 14:10:00|16755.81|16755.81|16784.35|16784.35|16784.81|16784.81|16750.24|16750.24|0
1600870500000|2020-09-23 14:15:00|16784.58|16784.58|16778.31|16778.31|16784.68|16784.68|16766.2|16766.2|0
1600870800000|2020-09-23 14:20:00|16781.13|16781.13|16774.99|16774.99|16783|16783|16772.11|16772.11|0
1600871100000|2020-09-23 14:25:00|16774.18|16774.18|16791.5|16791.5|16791.5|16791.5|16766.47|16766.47|0
1600871400000|2020-09-23 14:30:00|16790.97|16790.97|16795.59|16795.59|16797.61|16797.61|16782.89|16782.89|0
1600871700000|2020-09-23 14:35:00|16793.98|16793.98|16797.13|16797.13|16798.6|16798.6|16769.69|16769.69|0
1600872000000|2020-09-23 14:40:00|16794.31|16794.31|16803.9|16803.9|16807.25|16807.25|16784.25|16784.25|0
1600872300000|2020-09-23 14:45:00|16803.16|16803.16|16819.67|16819.67|16826.18|16826.18|16802.31|16802.31|0
1600872600000|2020-09-23 14:50:00|16825.32|16825.32|16827.32|16827.32|16835.46|16835.46|16820.66|16820.66|0
1600872900000|2020-09-23 14:55:00|16827.72|16827.72|16827.81|16827.81|16836.56|16836.56|16813.77|16813.77|0
1600873200000|2020-09-23 15:00:00|16827.13|16827.13|16811.37|16811.37|16830.58|16830.58|16798.39|16798.39|0
1600873500000|2020-09-23 15:05:00|16812.08|16812.08|16837.92|16837.92|16837.92|16837.92|16812.08|16812.08|0
1600873800000|2020-09-23 15:10:00|16838.37|16838.37|16811.95|16811.95|16842.11|16842.11|16811.02|16811.02|0
1600874100000|2020-09-23 15:15:00|16812.21|16812.21|16825.21|16825.21|16838.8|16838.8|16806.14|16806.14|0
1600874400000|2020-09-23 15:20:00|16822.38|16822.38|16826.65|16826.65|16831.65|16831.65|16817.25|16817.25|0
1600874700000|2020-09-23 15:25:00|16826.39|16826.39|16796.96|16796.96|16827.68|16827.68|16793.89|16793.89|0
1600931700000|2020-09-24 07:15:00|16646.91|16646.91|16674.51|16674.51|16682.23|16682.23|16627.49|16627.49|0
1600932000000|2020-09-24 07:20:00|16673.61|16673.61|16669.37|16669.37|16676.21|16676.21|16657.9|16657.9|0
1600932300000|2020-09-24 07:25:00|16668.72|16668.72|16674.06|16674.06|16699.15|16699.15|16667.31|16667.31|0
1600932600000|2020-09-24 07:30:00|16674.32|16674.32|16677.8|16677.8|16677.8|16677.8|16622.07|16622.07|0
1600932900000|2020-09-24 07:35:00|16677.4|16677.4|16708.04|16708.04|16708.75|16708.75|16670.19|16670.19|0
1600933200000|2020-09-24 07:40:00|16708.14|16708.14|16707.83|16707.83|16708.14|16708.14|16692.97|16692.97|0
1600933500000|2020-09-24 07:45:00|16707.12|16707.12|16779.99|16779.99|16780.7|16780.7|16707.12|16707.12|0
1600933800000|2020-09-24 07:50:00|16780.51|16780.51|16779.42|16779.42|16782.87|16782.87|16759.17|16759.17|0
1600934100000|2020-09-24 07:55:00|16779.16|16779.16|16831.43|16831.43|16832.54|16832.54|16778.9|16778.9|0
1600934400000|2020-09-24 08:00:00|16831.83|16831.83|16826.74|16826.74|16841.79|16841.79|16825.36|16825.36|0
1600934700000|2020-09-24 08:05:00|16826.99|16826.99|16826.5|16826.5|16839.87|16839.87|16823.5|16823.5|0
1600935000000|2020-09-24 08:10:00|16826.24|16826.24|16790.4|16790.4|16826.24|16826.24|16790.2|16790.2|0
1600935300000|2020-09-24 08:15:00|16789.61|16789.61|16792.63|16792.63|16805.43|16805.43|16777.79|16777.79|0
1600935600000|2020-09-24 08:20:00|16793.15|16793.15|16822.29|16822.29|16827|16827|16793.15|16793.15|0
1600935900000|2020-09-24 08:25:00|16821.37|16821.37|16808.99|16808.99|16821.37|16821.37|16804.11|16804.11|0
1600936200000|2020-09-24 08:30:00|16808.59|16808.59|16825.74|16825.74|16826.52|16826.52|16808.36|16808.36|0
1600936500000|2020-09-24 08:35:00|16827.19|16827.19|16816.02|16816.02|16840.91|16840.91|16815.8|16815.8|0
1600936800000|2020-09-24 08:40:00|16815.78|16815.78|16786.82|16786.82|16816.02|16816.02|16785.91|16785.91|0
1600937100000|2020-09-24 08:45:00|16786.72|16786.72|16796.77|16796.77|16800.98|16800.98|16774.65|16774.65|0
1600937400000|2020-09-24 08:50:00|16800.3|16800.3|16813.09|16813.09|16815.48|16815.48|16785.99|16785.99|0
1600937700000|2020-09-24 08:55:00|16812.57|16812.57|16813.61|16813.61|16813.61|16813.61|16799.63|16799.63|0
1600938000000|2020-09-24 09:00:00|16813.35|16813.35|16806.15|16806.15|16813.81|16813.81|16791.28|16791.28|0
1600938300000|2020-09-24 09:05:00|16806.43|16806.43|16824.73|16824.73|16835.7|16835.7|16804.67|16804.67|0
1600938600000|2020-09-24 09:10:00|16823.31|16823.31|16848.62|16848.62|16848.85|16848.85|16818.42|16818.42|0
1600938900000|2020-09-24 09:15:00|16849.15|16849.15|16855.22|16855.22|16864.01|16864.01|16842.69|16842.69|0
1600939200000|2020-09-24 09:20:00|16855|16855|16859.33|16859.33|16860.57|16860.57|16850.27|16850.27|0
1600939500000|2020-09-24 09:25:00|16858.65|16858.65|16849.69|16849.69|16860.37|16860.37|16839.98|16839.98|0
1600939800000|2020-09-24 09:30:00|16850.15|16850.15|16860.76|16860.76|16861.29|16861.29|16850.15|16850.15|0
1600940100000|2020-09-24 09:35:00|16857.89|16857.89|16859.89|16859.89|16869.33|16869.33|16852.18|16852.18|0
1600940400000|2020-09-24 09:40:00|16859.63|16859.63|16861.83|16861.83|16870.18|16870.18|16851.16|16851.16|0
1600940700000|2020-09-24 09:45:00|16859.01|16859.01|16862.69|16862.69|16868.37|16868.37|16855.66|16855.66|0
1600941000000|2020-09-24 09:50:00|16862.79|16862.79|16836.88|16836.88|16866.26|16866.26|16836.66|16836.66|0
1600941300000|2020-09-24 09:55:00|16837.71|16837.71|16862.91|16862.91|16863.36|16863.36|16836.15|16836.15|0
1600941600000|2020-09-24 10:00:00|16863.62|16863.62|16864.82|16864.82|16879.14|16879.14|16855.32|16855.32|0
1600941900000|2020-09-24 10:05:00|16870.47|16870.47|16883.03|16883.03|16883.03|16883.03|16865.63|16865.63|0
1600942200000|2020-09-24 10:10:00|16882.97|16882.97|16864.79|16864.79|16883.13|16883.13|16858.1|16858.1|0
1600942500000|2020-09-24 10:15:00|16864.69|16864.69|16858.55|16858.55|16867.06|16867.06|16856.28|16856.28|0
1600942800000|2020-09-24 10:20:00|16858.15|16858.15|16868.42|16868.42|16870.75|16870.75|16858.15|16858.15|0
1600943100000|2020-09-24 10:25:00|16867.71|16867.71|16875.99|16875.99|16882.61|16882.61|16867.71|16867.71|0
1600943400000|2020-09-24 10:30:00|16875.74|16875.74|16873.52|16873.52|16877.79|16877.79|16862.11|16862.11|0
1600943700000|2020-09-24 10:35:00|16873.03|16873.03|16890|16890|16895.26|16895.26|16872.55|16872.55|0
1600944000000|2020-09-24 10:40:00|16889.74|16889.74|16893.06|16893.06|16897.24|16897.24|16885.16|16885.16|0
1600944300000|2020-09-24 10:45:00|16893.99|16893.99|16898.69|16898.69|16898.69|16898.69|16892.35|16892.35|0
1600944600000|2020-09-24 10:50:00|16899.4|16899.4|16872.08|16872.08|16907.55|16907.55|16872.08|16872.08|0
1600944900000|2020-09-24 10:55:00|16871.29|16871.29|16840.04|16840.04|16875.18|16875.18|16839.36|16839.36|0
1600945200000|2020-09-24 11:00:00|16840.53|16840.53|16863.95|16863.95|16863.95|16863.95|16839.78|16839.78|0
1600945500000|2020-09-24 11:05:00|16864.18|16864.18|16848.65|16848.65|16864.87|16864.87|16843.05|16843.05|0
1600945800000|2020-09-24 11:10:00|16849.33|16849.33|16844.23|16844.23|16856.34|16856.34|16844.23|16844.23|0
1600946100000|2020-09-24 11:15:00|16843.22|16843.22|16829.11|16829.11|16843.37|16843.37|16829.11|16829.11|0
1600946400000|2020-09-24 11:20:00|16828.65|16828.65|16794.24|16794.24|16828.65|16828.65|16794.24|16794.24|0
1600946700000|2020-09-24 11:25:00|16793.93|16793.93|16790.18|16790.18|16798.09|16798.09|16789.51|16789.51|0
1600947000000|2020-09-24 11:30:00|16787.35|16787.35|16818.78|16818.78|16818.89|16818.89|16787.35|16787.35|0
1600947300000|2020-09-24 11:35:00|16819.03|16819.03|16832.42|16832.42|16839.77|16839.77|16819.03|16819.03|0
1600947600000|2020-09-24 11:40:00|16832.7|16832.7|16847.76|16847.76|16853.65|16853.65|16829.87|16829.87|0
1600947900000|2020-09-24 11:45:00|16847.46|16847.46|16821.12|16821.12|16848.26|16848.26|16819.53|16819.53|0
1600948200000|2020-09-24 11:50:00|16821.52|16821.52|16807.7|16807.7|16822.31|16822.31|16807.7|16807.7|0
1600948500000|2020-09-24 11:55:00|16810.53|16810.53|16787.18|16787.18|16810.53|16810.53|16787.18|16787.18|0
1600948800000|2020-09-24 12:00:00|16786.37|16786.37|16765.91|16765.91|16787.21|16787.21|16765.07|16765.07|0
1600949100000|2020-09-24 12:05:00|16764.65|16764.65|16740.48|16740.48|16764.65|16764.65|16739.93|16739.93|0
1600949400000|2020-09-24 12:10:00|16737.66|16737.66|16746.41|16746.41|16746.41|16746.41|16734.6|16734.6|0
1600949700000|2020-09-24 12:15:00|16747.22|16747.22|16759.43|16759.43|16760.62|16760.62|16743.8|16743.8|0
1600950000000|2020-09-24 12:20:00|16760.34|16760.34|16732.97|16732.97|16760.34|16760.34|16732.97|16732.97|0
1600950300000|2020-09-24 12:25:00|16735.79|16735.79|16731.84|16731.84|16735.79|16735.79|16727.53|16727.53|0
1600950600000|2020-09-24 12:30:00|16731.34|16731.34|16712.38|16712.38|16731.59|16731.59|16712.38|16712.38|0
1600950900000|2020-09-24 12:35:00|16712|16712|16706.95|16706.95|16725.48|16725.48|16706.34|16706.34|0
1600951200000|2020-09-24 12:40:00|16706.69|16706.69|16708.13|16708.13|16717.03|16717.03|16706.69|16706.69|0
1600951500000|2020-09-24 12:45:00|16708.39|16708.39|16725.36|16725.36|16725.38|16725.38|16706.44|16706.44|0
1600951800000|2020-09-24 12:50:00|16725.61|16725.61|16727.75|16727.75|16727.99|16727.99|16721.13|16721.13|0
1600952100000|2020-09-24 12:55:00|16727.54|16727.54|16731.88|16731.88|16747.04|16747.04|16727.54|16727.54|0
1600952400000|2020-09-24 13:00:00|16732.06|16732.06|16735.46|16735.46|16736.99|16736.99|16731.34|16731.34|0
1600952700000|2020-09-24 13:05:00|16735.01|16735.01|16744.44|16744.44|16744.44|16744.44|16727.17|16727.17|0
1600953000000|2020-09-24 13:10:00|16747.27|16747.27|16742.46|16742.46|16748.63|16748.63|16737.31|16737.31|0
1600953300000|2020-09-24 13:15:00|16745.28|16745.28|16749.1|16749.1|16750|16750|16736.5|16736.5|0
1600953600000|2020-09-24 13:20:00|16749.81|16749.81|16740.85|16740.85|16752.34|16752.34|16731.73|16731.73|0
1600953900000|2020-09-24 13:25:00|16741.08|16741.08|16754.13|16754.13|16756.05|16756.05|16735.61|16735.61|0
1600954200000|2020-09-24 13:30:00|16754.65|16754.65|16734.11|16734.11|16763.93|16763.93|16734.11|16734.11|0
1600954500000|2020-09-24 13:35:00|16733.32|16733.32|16706.05|16706.05|16736.31|16736.31|16705.35|16705.35|0
1600954800000|2020-09-24 13:40:00|16706.3|16706.3|16732.71|16732.71|16733.42|16733.42|16699.16|16699.16|0
1600955100000|2020-09-24 13:45:00|16732.45|16732.45|16761.89|16761.89|16761.89|16761.89|16729.2|16729.2|0
1600955400000|2020-09-24 13:50:00|16763.38|16763.38|16772.44|16772.44|16774.83|16774.83|16763.38|16763.38|0
1600955700000|2020-09-24 13:55:00|16769.61|16769.61|16777.03|16777.03|16784.31|16784.31|16768.98|16768.98|0
1600956000000|2020-09-24 14:00:00|16777.28|16777.28|16786.87|16786.87|16792.61|16792.61|16768.81|16768.81|0
1600956300000|2020-09-24 14:05:00|16787.83|16787.83|16763.67|16763.67|16805.85|16805.85|16763.67|16763.67|0
1600956600000|2020-09-24 14:10:00|16763.78|16763.78|16732.48|16732.48|16763.83|16763.83|16725.18|16725.18|0
1600956900000|2020-09-24 14:15:00|16731.77|16731.77|16728.97|16728.97|16736.92|16736.92|16718|16718|0
1600957200000|2020-09-24 14:20:00|16725.43|16725.43|16704.77|16704.77|16726.91|16726.91|16704.5|16704.5|0
1600957500000|2020-09-24 14:25:00|16705.22|16705.22|16714.86|16714.86|16719.25|16719.25|16698.85|16698.85|0
1600957800000|2020-09-24 14:30:00|16714.38|16714.38|16684.24|16684.24|16714.38|16714.38|16681.16|16681.16|0
1600958100000|2020-09-24 14:35:00|16684.92|16684.92|16685.47|16685.47|16692.79|16692.79|16682.7|16682.7|0
1600958400000|2020-09-24 14:40:00|16682.65|16682.65|16690.83|16690.83|16699.74|16699.74|16682.38|16682.38|0
1600958700000|2020-09-24 14:45:00|16690.66|16690.66|16710.69|16710.69|16715.16|16715.16|16690.6|16690.6|0
1600959000000|2020-09-24 14:50:00|16710.28|16710.28|16727.49|16727.49|16728.93|16728.93|16699.55|16699.55|0
1600959300000|2020-09-24 14:55:00|16727.26|16727.26|16767.64|16767.64|16771.13|16771.13|16720.51|16720.51|0
1600959600000|2020-09-24 15:00:00|16769.84|16769.84|16723.98|16723.98|16770.1|16770.1|16723.71|16723.71|0
1600959900000|2020-09-24 15:05:00|16723.53|16723.53|16709.29|16709.29|16743.86|16743.86|16708.88|16708.88|0
1600960200000|2020-09-24 15:10:00|16706.46|16706.46|16725.43|16725.43|16728.48|16728.48|16706.46|16706.46|0
1600960500000|2020-09-24 15:15:00|16725.2|16725.2|16714.89|16714.89|16725.2|16725.2|16705.83|16705.83|0
1600960800000|2020-09-24 15:20:00|16714.18|16714.18|16747.83|16747.83|16752.4|16752.4|16711.35|16711.35|0
1600961100000|2020-09-24 15:25:00|16746.18|16746.18|16730.92|16730.92|16746.44|16746.44|16721.61|16721.61|0
1601018100000|2020-09-25 07:15:00|16739.77|16739.77|16736.39|16736.39|16750.87|16750.87|16721.59|16721.59|0
1601018400000|2020-09-25 07:20:00|16730.74|16730.74|16728.41|16728.41|16732.02|16732.02|16703.65|16703.65|0
1601018700000|2020-09-25 07:25:00|16728.67|16728.67|16722.25|16722.25|16728.67|16728.67|16715.96|16715.96|0
1601019000000|2020-09-25 07:30:00|16733.55|16733.55|16736.5|16736.5|16763.6|16763.6|16733.33|16733.33|0
1601019300000|2020-09-25 07:35:00|16735.19|16735.19|16740.66|16740.66|16749.69|16749.69|16720.37|16720.37|0
1601019600000|2020-09-25 07:40:00|16742.23|16742.23|16729.7|16729.7|16744.54|16744.54|16727.26|16727.26|0
1601019900000|2020-09-25 07:45:00|16729.81|16729.81|16731.44|16731.44|16731.5|16731.5|16725.04|16725.04|0
1601020200000|2020-09-25 07:50:00|16731.94|16731.94|16731.87|16731.87|16743.77|16743.77|16722.84|16722.84|0
1601020500000|2020-09-25 07:55:00|16731.92|16731.92|16742.09|16742.09|16755.85|16755.85|16731.81|16731.81|0
1601020800000|2020-09-25 08:00:00|16744.91|16744.91|16764.34|16764.34|16773.48|16773.48|16744.91|16744.91|0
1601021100000|2020-09-25 08:05:00|16761.52|16761.52|16728.14|16728.14|16761.52|16761.52|16716.01|16716.01|0
1601021400000|2020-09-25 08:10:00|16736.61|16736.61|16710.96|16710.96|16736.89|16736.89|16707.35|16707.35|0
1601021700000|2020-09-25 08:15:00|16711.24|16711.24|16723.88|16723.88|16729.52|16729.52|16703.25|16703.25|0
1601022000000|2020-09-25 08:20:00|16724.16|16724.16|16690.24|16690.24|16724.38|16724.38|16689.72|16689.72|0
1601022300000|2020-09-25 08:25:00|16690.47|16690.47|16712.62|16712.62|16715.96|16715.96|16690.47|16690.47|0
1601022600000|2020-09-25 08:30:00|16712.34|16712.34|16715.95|16715.95|16715.95|16715.95|16698.3|16698.3|0
1601022900000|2020-09-25 08:35:00|16716.66|16716.66|16734.78|16734.78|16741.87|16741.87|16713.83|16713.83|0
1601023200000|2020-09-25 08:40:00|16735.19|16735.19|16732.57|16732.57|16742.13|16742.13|16725.38|16725.38|0
1601023500000|2020-09-25 08:45:00|16733.06|16733.06|16732.78|16732.78|16736.88|16736.88|16730.23|16730.23|0
1601023800000|2020-09-25 08:50:00|16733.31|16733.31|16756.49|16756.49|16756.49|16756.49|16733.31|16733.31|0
1601024100000|2020-09-25 08:55:00|16750.84|16750.84|16748.68|16748.68|16762.44|16762.44|16745.2|16745.2|0
1601024400000|2020-09-25 09:00:00|16748.42|16748.42|16754.23|16754.23|16758.71|16758.71|16748.42|16748.42|0
1601024700000|2020-09-25 09:05:00|16754.68|16754.68|16753.41|16753.41|16755.69|16755.69|16745.03|16745.03|0
1601025000000|2020-09-25 09:10:00|16753.87|16753.87|16743.98|16743.98|16757.26|16757.26|16742.08|16742.08|0
1601025300000|2020-09-25 09:15:00|16743.27|16743.27|16749.57|16749.57|16749.57|16749.57|16735.21|16735.21|0
1601025600000|2020-09-25 09:20:00|16752.39|16752.39|16744.85|16744.85|16762.58|16762.58|16744.85|16744.85|0
1601025900000|2020-09-25 09:25:00|16741.81|16741.81|16753.22|16753.22|16755.23|16755.23|16735.89|16735.89|0
1601026200000|2020-09-25 09:30:00|16750.4|16750.4|16732.09|16732.09|16751.15|16751.15|16731.51|16731.51|0
1601026500000|2020-09-25 09:35:00|16729.27|16729.27|16719.63|16719.63|16729.27|16729.27|16717.69|16717.69|0
1601026800000|2020-09-25 09:40:00|16719.52|16719.52|16691.21|16691.21|16719.52|16719.52|16690.59|16690.59|0
1601027100000|2020-09-25 09:45:00|16685.33|16685.33|16690.03|16690.03|16692.12|16692.12|16663.15|16663.15|0
1601027400000|2020-09-25 09:50:00|16687.21|16687.21|16688.06|16688.06|16688.87|16688.87|16677.45|16677.45|0
1601027700000|2020-09-25 09:55:00|16687.83|16687.83|16697.98|16697.98|16698.69|16698.69|16681.85|16681.85|0
1601028000000|2020-09-25 10:00:00|16698.69|16698.69|16701.38|16701.38|16704.28|16704.28|16697.21|16697.21|0
1601028300000|2020-09-25 10:05:00|16701.27|16701.27|16695.49|16695.49|16701.9|16701.9|16694.49|16694.49|0
1601028600000|2020-09-25 10:10:00|16687.01|16687.01|16672.5|16672.5|16687.22|16687.22|16672.5|16672.5|0
1601028900000|2020-09-25 10:15:00|16661.2|16661.2|16652.43|16652.43|16664.11|16664.11|16644.53|16644.53|0
1601029200000|2020-09-25 10:20:00|16653.56|16653.56|16631.37|16631.37|16660.69|16660.69|16630.67|16630.67|0
1601029500000|2020-09-25 10:25:00|16630.91|16630.91|16614.14|16614.14|16631.88|16631.88|16613.83|16613.83|0
1601029800000|2020-09-25 10:30:00|16613.74|16613.74|16642.45|16642.45|16642.66|16642.66|16600.44|16600.44|0
1601030100000|2020-09-25 10:35:00|16642.73|16642.73|16631.47|16631.47|16653.92|16653.92|16629.4|16629.4|0
1601030400000|2020-09-25 10:40:00|16632.18|16632.18|16614.47|16614.47|16632.4|16632.4|16607.36|16607.36|0
1601030700000|2020-09-25 10:45:00|16617.3|16617.3|16613.43|16613.43|16625.21|16625.21|16609.78|16609.78|0
1601031000000|2020-09-25 10:50:00|16616.26|16616.26|16621.45|16621.45|16629.89|16629.89|16603.41|16603.41|0
1601031300000|2020-09-25 10:55:00|16621.19|16621.19|16629.96|16629.96|16638.12|16638.12|16617.23|16617.23|0
1601031600000|2020-09-25 11:00:00|16632.78|16632.78|16625.89|16625.89|16649.49|16649.49|16625.89|16625.89|0
1601031900000|2020-09-25 11:05:00|16625.79|16625.79|16659.31|16659.31|16659.31|16659.31|16618.27|16618.27|0
1601032200000|2020-09-25 11:10:00|16660.14|16660.14|16684.17|16684.17|16684.42|16684.42|16660.14|16660.14|0
1601032500000|2020-09-25 11:15:00|16684.63|16684.63|16698.75|16698.75|16701.5|16701.5|16684.63|16684.63|0
1601032800000|2020-09-25 11:20:00|16699.03|16699.03|16708.23|16708.23|16717.31|16717.31|16692.27|16692.27|0
1601033100000|2020-09-25 11:25:00|16707.7|16707.7|16698.96|16698.96|16707.98|16707.98|16693.99|16693.99|0
1601033400000|2020-09-25 11:30:00|16698.15|16698.15|16714.62|16714.62|16717.47|16717.47|16698.15|16698.15|0
1601033700000|2020-09-25 11:35:00|16715.14|16715.14|16722.29|16722.29|16724.64|16724.64|16703.45|16703.45|0
1601034000000|2020-09-25 11:40:00|16722.52|16722.52|16745.69|16745.69|16757.64|16757.64|16719.69|16719.69|0
1601034300000|2020-09-25 11:45:00|16746.1|16746.1|16753.54|16753.54|16753.54|16753.54|16737.15|16737.15|0
1601034600000|2020-09-25 11:50:00|16754.35|16754.35|16767.52|16767.52|16770.76|16770.76|16754.35|16754.35|0
1601034900000|2020-09-25 11:55:00|16767.78|16767.78|16774.82|16774.82|16777.46|16777.46|16766.79|16766.79|0
1601035200000|2020-09-25 12:00:00|16775.27|16775.27|16771.71|16771.71|16780.59|16780.59|16770.83|16770.83|0
1601035500000|2020-09-25 12:05:00|16771.96|16771.96|16770.07|16770.07|16774.45|16774.45|16767.94|16767.94|0
1601035800000|2020-09-25 12:10:00|16769.39|16769.39|16762.64|16762.64|16774.48|16774.48|16761.76|16761.76|0
1601036100000|2020-09-25 12:15:00|16763.35|16763.35|16751.74|16751.74|16764.93|16764.93|16751.74|16751.74|0
1601036400000|2020-09-25 12:20:00|16750.73|16750.73|16728.49|16728.49|16750.73|16750.73|16727.58|16727.58|0
1601036700000|2020-09-25 12:25:00|16728.89|16728.89|16752.42|16752.42|16759.08|16759.08|16726.91|16726.91|0
1601037000000|2020-09-25 12:30:00|16749.59|16749.59|16727.8|16727.8|16749.82|16749.82|16726.88|16726.88|0
1601037300000|2020-09-25 12:35:00|16728.06|16728.06|16731.93|16731.93|16732.39|16732.39|16726.05|16726.05|0
1601037600000|2020-09-25 12:40:00|16730.59|16730.59|16736.42|16736.42|16738.2|16738.2|16726.87|16726.87|0
1601037900000|2020-09-25 12:45:00|16737.37|16737.37|16751.8|16751.8|16752.36|16752.36|16737.37|16737.37|0
1601038200000|2020-09-25 12:50:00|16751.7|16751.7|16759.67|16759.67|16761.57|16761.57|16741.77|16741.77|0
1601038500000|2020-09-25 12:55:00|16759.14|16759.14|16771.51|16771.51|16774.81|16774.81|16758.18|16758.18|0
1601038800000|2020-09-25 13:00:00|16771.25|16771.25|16781.9|16781.9|16783.47|16783.47|16770.72|16770.72|0
1601039100000|2020-09-25 13:05:00|16782.16|16782.16|16776.82|16776.82|16793.04|16793.04|16776.82|16776.82|0
1601039400000|2020-09-25 13:10:00|16777.53|16777.53|16790.18|16790.18|16796.59|16796.59|16777.53|16777.53|0
1601039700000|2020-09-25 13:15:00|16790.44|16790.44|16802.93|16802.93|16806.69|16806.69|16790.44|16790.44|0
1601040000000|2020-09-25 13:20:00|16800.1|16800.1|16794.77|16794.77|16800.35|16800.35|16790.77|16790.77|0
1601040300000|2020-09-25 13:25:00|16794.25|16794.25|16783.61|16783.61|16794.25|16794.25|16782.8|16782.8|0
1601040600000|2020-09-25 13:30:00|16784.29|16784.29|16787.29|16787.29|16792.55|16792.55|16779.29|16779.29|0
1601040900000|2020-09-25 13:35:00|16787.52|16787.52|16770.97|16770.97|16787.72|16787.72|16770.97|16770.97|0
1601041200000|2020-09-25 13:40:00|16773.8|16773.8|16779.08|16779.08|16787.57|16787.57|16773.8|16773.8|0
1601041500000|2020-09-25 13:45:00|16778.82|16778.82|16765.27|16765.27|16787.89|16787.89|16765.27|16765.27|0
1601041800000|2020-09-25 13:50:00|16765.67|16765.67|16766.25|16766.25|16778.35|16778.35|16754.05|16754.05|0
1601042100000|2020-09-25 13:55:00|16766.91|16766.91|16771.56|16771.56|16774.51|16774.51|16753.62|16753.62|0
1601042400000|2020-09-25 14:00:00|16771.45|16771.45|16773.87|16773.87|16785.44|16785.44|16770.99|16770.99|0
1601042700000|2020-09-25 14:05:00|16774.1|16774.1|16757.07|16757.07|16779.31|16779.31|16753.81|16753.81|0
1601043000000|2020-09-25 14:10:00|16756.62|16756.62|16718.8|16718.8|16758.11|16758.11|16712.1|16712.1|0
1601043300000|2020-09-25 14:15:00|16718.39|16718.39|16743.58|16743.58|16749.16|16749.16|16718.29|16718.29|0
1601043600000|2020-09-25 14:20:00|16743.84|16743.84|16763.93|16763.93|16774.09|16774.09|16743.57|16743.57|0
1601043900000|2020-09-25 14:25:00|16764.16|16764.16|16781.7|16781.7|16783.59|16783.59|16764.16|16764.16|0
1601044200000|2020-09-25 14:30:00|16790.18|16790.18|16774.75|16774.75|16790.18|16790.18|16754.7|16754.7|0
1601044500000|2020-09-25 14:35:00|16774.29|16774.29|16785.49|16785.49|16786.09|16786.09|16764.9|16764.9|0
1601044800000|2020-09-25 14:40:00|16786.17|16786.17|16760.26|16760.26|16793|16793|16757.17|16757.17|0
1601045100000|2020-09-25 14:45:00|16760.97|16760.97|16775.13|16775.13|16778.67|16778.67|16760.02|16760.02|0
1601045400000|2020-09-25 14:50:00|16774.5|16774.5|16778.84|16778.84|16780.26|16780.26|16756.27|16756.27|0
1601045700000|2020-09-25 14:55:00|16776.01|16776.01|16756.12|16756.12|16776.01|16776.01|16754.81|16754.81|0
1601046000000|2020-09-25 15:00:00|16755.85|16755.85|16745.13|16745.13|16762.83|16762.83|16745.13|16745.13|0
1601046300000|2020-09-25 15:05:00|16745.53|16745.53|16755.18|16755.18|16763.06|16763.06|16742.34|16742.34|0
1601046600000|2020-09-25 15:10:00|16755.13|16755.13|16763.23|16763.23|16764.91|16764.91|16748.46|16748.46|0
1601046900000|2020-09-25 15:15:00|16763|16763|16774.64|16774.64|16775.65|16775.65|16763|16763|0
1601047200000|2020-09-25 15:20:00|16775.5|16775.5|16774.27|16774.27|16778.92|16778.92|16770.4|16770.4|0
1601047500000|2020-09-25 15:25:00|16774.53|16774.53|16759.55|16759.55|16777.69|16777.69|16749.7|16749.7|0
1601277300000|2020-09-28 07:15:00|17008.94|17008.94|17002.25|17002.25|17018.03|17018.03|16994.33|16994.33|0
1601277600000|2020-09-28 07:20:00|17002.66|17002.66|16985.73|16985.73|17016.02|17016.02|16984.95|16984.95|0
1601277900000|2020-09-28 07:25:00|16986.25|16986.25|17019.39|17019.39|17019.39|17019.39|16976.89|16976.89|0
1601278200000|2020-09-28 07:30:00|17017.97|17017.97|17022.34|17022.34|17025.88|17025.88|16998.08|16998.08|0
1601278500000|2020-09-28 07:35:00|17019.51|17019.51|17043.84|17043.84|17043.84|17043.84|17015.38|17015.38|0
1601278800000|2020-09-28 07:40:00|17038.19|17038.19|17032.96|17032.96|17042.75|17042.75|17031.83|17031.83|0
1601279100000|2020-09-28 07:45:00|17032.43|17032.43|17061.8|17061.8|17067.69|17067.69|17025.69|17025.69|0
1601279400000|2020-09-28 07:50:00|17061.49|17061.49|17083.46|17083.46|17090.94|17090.94|17058.67|17058.67|0
1601279700000|2020-09-28 07:55:00|17082.08|17082.08|17092.61|17092.61|17094.08|17094.08|17079.84|17079.84|0
1601280000000|2020-09-28 08:00:00|17092.35|17092.35|17049.77|17049.77|17094.16|17094.16|17047.62|17047.62|0
1601280300000|2020-09-28 08:05:00|17050.18|17050.18|17075.84|17075.84|17078.97|17078.97|17050.18|17050.18|0
1601280600000|2020-09-28 08:10:00|17075.74|17075.74|17077.45|17077.45|17090.16|17090.16|17075.74|17075.74|0
1601280900000|2020-09-28 08:15:00|17077.19|17077.19|17090.19|17090.19|17098.46|17098.46|17076.93|17076.93|0
1601281200000|2020-09-28 08:20:00|17087.36|17087.36|17066.19|17066.19|17088.32|17088.32|17066.19|17066.19|0
1601281500000|2020-09-28 08:25:00|17066.41|17066.41|17070.25|17070.25|17083.49|17083.49|17066.41|17066.41|0
1601281800000|2020-09-28 08:30:00|17070.71|17070.71|17085.5|17085.5|17086.48|17086.48|17059.65|17059.65|0
1601282100000|2020-09-28 08:35:00|17084.81|17084.81|17088.83|17088.83|17097.47|17097.47|17077.19|17077.19|0
1601282400000|2020-09-28 08:40:00|17090.97|17090.97|17080.36|17080.36|17093.2|17093.2|17080.36|17080.36|0
1601282700000|2020-09-28 08:45:00|17074.71|17074.71|17078.21|17078.21|17082.63|17082.63|17071.31|17071.31|0
1601283000000|2020-09-28 08:50:00|17079|17079|17050.44|17050.44|17079|17079|17050.44|17050.44|0
1601283300000|2020-09-28 08:55:00|17049.05|17049.05|17036.91|17036.91|17050.57|17050.57|17029.47|17029.47|0
1601283600000|2020-09-28 09:00:00|17036.96|17036.96|17020.6|17020.6|17043.24|17043.24|17020.6|17020.6|0
1601283900000|2020-09-28 09:05:00|17020.5|17020.5|17011.67|17011.67|17020.5|17020.5|17008.45|17008.45|0
1601284200000|2020-09-28 09:10:00|17011.44|17011.44|17002.4|17002.4|17011.44|17011.44|16993.83|16993.83|0
1601284500000|2020-09-28 09:15:00|17001.87|17001.87|17002.68|17002.68|17007.62|17007.62|16994.15|16994.15|0
1601284800000|2020-09-28 09:20:00|17008.33|17008.33|16987.83|16987.83|17008.44|17008.44|16986.68|16986.68|0
1601285100000|2020-09-28 09:25:00|16987.57|16987.57|16995.51|16995.51|16996.54|16996.54|16987.03|16987.03|0
1601285400000|2020-09-28 09:30:00|16995.28|16995.28|16995.01|16995.01|17005.7|17005.7|16992.99|16992.99|0
1601285700000|2020-09-28 09:35:00|16995.27|16995.27|17012.55|17012.55|17012.55|17012.55|16994.07|16994.07|0
1601286000000|2020-09-28 09:40:00|17015.37|17015.37|17017.97|17017.97|17017.97|17017.97|17011.16|17011.16|0
1601286300000|2020-09-28 09:45:00|17017.29|17017.29|17037.54|17037.54|17037.54|17037.54|17014.05|17014.05|0
1601286600000|2020-09-28 09:50:00|17038.22|17038.22|17037.87|17037.87|17042.08|17042.08|17027.95|17027.95|0
1601286900000|2020-09-28 09:55:00|17037.35|17037.35|17029.06|17029.06|17041.36|17041.36|17024.5|17024.5|0
1601287200000|2020-09-28 10:00:00|17029.32|17029.32|17040.48|17040.48|17040.48|17040.48|17021.22|17021.22|0
1601287500000|2020-09-28 10:05:00|17040.98|17040.98|17050.67|17050.67|17050.67|17050.67|17039.2|17039.2|0
1601287800000|2020-09-28 10:10:00|17050.93|17050.93|17057.5|17057.5|17063.98|17063.98|17050.93|17050.93|0
1601288100000|2020-09-28 10:15:00|17057.77|17057.77|17062.02|17062.02|17070.24|17070.24|17052.15|17052.15|0
1601288400000|2020-09-28 10:20:00|17064.85|17064.85|17074.11|17074.11|17076.53|17076.53|17064.85|17064.85|0
1601288700000|2020-09-28 10:25:00|17074.36|17074.36|17072.97|17072.97|17081.87|17081.87|17067.64|17067.64|0
1601289000000|2020-09-28 10:30:00|17073.2|17073.2|17090.01|17090.01|17094.16|17094.16|17072.62|17072.62|0
1601289300000|2020-09-28 10:35:00|17089.75|17089.75|17086.98|17086.98|17093.43|17093.43|17070.08|17070.08|0
1601289600000|2020-09-28 10:40:00|17087.38|17087.38|17078.66|17078.66|17090.93|17090.93|17078.63|17078.63|0
1601289900000|2020-09-28 10:45:00|17078.86|17078.86|17087.56|17087.56|17087.56|17087.56|17074.84|17074.84|0
1601290200000|2020-09-28 10:50:00|17088.08|17088.08|17094.66|17094.66|17097.69|17097.69|17086.11|17086.11|0
1601290500000|2020-09-28 10:55:00|17095.11|17095.11|17099.26|17099.26|17106.34|17106.34|17086.71|17086.71|0
1601290800000|2020-09-28 11:00:00|17092.9|17092.9|17065.86|17065.86|17095.77|17095.77|17065.86|17065.86|0
1601291100000|2020-09-28 11:05:00|17068.69|17068.69|17061.04|17061.04|17076.54|17076.54|17061.04|17061.04|0
1601291400000|2020-09-28 11:10:00|17060.48|17060.48|17064.49|17064.49|17066.45|17066.45|17051.24|17051.24|0
1601291700000|2020-09-28 11:15:00|17064.39|17064.39|17063.94|17063.94|17079.41|17079.41|17063.42|17063.42|0
1601292000000|2020-09-28 11:20:00|17064.21|17064.21|17070.1|17070.1|17075.27|17075.27|17064|17064|0
1601292300000|2020-09-28 11:25:00|17070.51|17070.51|17085.8|17085.8|17090.36|17090.36|17065.64|17065.64|0
1601292600000|2020-09-28 11:30:00|17085.53|17085.53|17096.22|17096.22|17100.97|17100.97|17085.53|17085.53|0
1601292900000|2020-09-28 11:35:00|17095.94|17095.94|17101.13|17101.13|17110.51|17110.51|17094.25|17094.25|0
1601293200000|2020-09-28 11:40:00|17100.3|17100.3|17116.55|17116.55|17120.05|17120.05|17098.45|17098.45|0
1601293500000|2020-09-28 11:45:00|17116.95|17116.95|17135.5|17135.5|17138.63|17138.63|17116.49|17116.49|0
1601293800000|2020-09-28 11:50:00|17135.73|17135.73|17123.69|17123.69|17135.73|17135.73|17122.88|17122.88|0
1601294100000|2020-09-28 11:55:00|17122.98|17122.98|17142.33|17142.33|17142.33|17142.33|17122.77|17122.77|0
1601294400000|2020-09-28 12:00:00|17143.04|17143.04|17145.6|17145.6|17148.8|17148.8|17138.59|17138.59|0
1601294700000|2020-09-28 12:05:00|17145.83|17145.83|17162|17162|17164.28|17164.28|17145.83|17145.83|0
1601295000000|2020-09-28 12:10:00|17162.71|17162.71|17162.45|17162.45|17162.71|17162.71|17150.8|17150.8|0
1601295300000|2020-09-28 12:15:00|17162.69|17162.69|17171.05|17171.05|17172.7|17172.7|17162.69|17162.69|0
1601295600000|2020-09-28 12:20:00|17173.87|17173.87|17183.61|17183.61|17183.61|17183.61|17173.47|17173.47|0
1601295900000|2020-09-28 12:25:00|17186.44|17186.44|17181.84|17181.84|17190.64|17190.64|17179.42|17179.42|0
1601296200000|2020-09-28 12:30:00|17182.07|17182.07|17190.59|17190.59|17192.1|17192.1|17176.11|17176.11|0
1601296500000|2020-09-28 12:35:00|17190.9|17190.9|17209.58|17209.58|17210.97|17210.97|17189.57|17189.57|0
1601296800000|2020-09-28 12:40:00|17209.02|17209.02|17210.67|17210.67|17213.58|17213.58|17206.12|17206.12|0
1601297100000|2020-09-28 12:45:00|17209.96|17209.96|17197.52|17197.52|17209.96|17209.96|17197.52|17197.52|0
1601297400000|2020-09-28 12:50:00|17196.81|17196.81|17176.58|17176.58|17196.81|17196.81|17176.58|17176.58|0
1601297700000|2020-09-28 12:55:00|17175.77|17175.77|17158.68|17158.68|17175.77|17175.77|17153.96|17153.96|0
1601298000000|2020-09-28 13:00:00|17161.51|17161.51|17172.62|17172.62|17176.89|17176.89|17161.51|17161.51|0
1601298300000|2020-09-28 13:05:00|17169.79|17169.79|17179.65|17179.65|17180.55|17180.55|17165.46|17165.46|0
1601298600000|2020-09-28 13:10:00|17179.85|17179.85|17182.86|17182.86|17184.12|17184.12|17179.79|17179.79|0
1601298900000|2020-09-28 13:15:00|17182.58|17182.58|17185.85|17185.85|17189.53|17189.53|17181.25|17181.25|0
1601299200000|2020-09-28 13:20:00|17185.57|17185.57|17190.16|17190.16|17190.68|17190.68|17185.17|17185.17|0
1601299500000|2020-09-28 13:25:00|17187.34|17187.34|17200.36|17200.36|17202.11|17202.11|17184.51|17184.51|0
1601299800000|2020-09-28 13:30:00|17200.59|17200.59|17210.38|17210.38|17218.17|17218.17|17191.61|17191.61|0
1601300100000|2020-09-28 13:35:00|17210.64|17210.64|17199.38|17199.38|17217.43|17217.43|17198.74|17198.74|0
1601300400000|2020-09-28 13:40:00|17199.27|17199.27|17236.84|17236.84|17241.16|17241.16|17191.35|17191.35|0
1601300700000|2020-09-28 13:45:00|17239.66|17239.66|17232.68|17232.68|17260.79|17260.79|17214.15|17214.15|0
1601301000000|2020-09-28 13:50:00|17232|17232|17214.34|17214.34|17232|17232|17200.44|17200.44|0
1601301300000|2020-09-28 13:55:00|17214.55|17214.55|17219.67|17219.67|17230.84|17230.84|17214.55|17214.55|0
1601301600000|2020-09-28 14:00:00|17219.44|17219.44|17228.92|17228.92|17240.92|17240.92|17219.41|17219.41|0
1601301900000|2020-09-28 14:05:00|17231.75|17231.75|17248.31|17248.31|17261.22|17261.22|17231.75|17231.75|0
1601302200000|2020-09-28 14:10:00|17248.57|17248.57|17259.91|17259.91|17259.91|17259.91|17247.68|17247.68|0
1601302500000|2020-09-28 14:15:00|17260.02|17260.02|17238.86|17238.86|17260.64|17260.64|17228.75|17228.75|0
1601302800000|2020-09-28 14:20:00|17239.13|17239.13|17251.43|17251.43|17254.63|17254.63|17237.43|17237.43|0
1601303100000|2020-09-28 14:25:00|17251.02|17251.02|17240.79|17240.79|17258.66|17258.66|17240.65|17240.65|0
1601303400000|2020-09-28 14:30:00|17240.74|17240.74|17253.02|17253.02|17261.09|17261.09|17240.74|17240.74|0
1601303700000|2020-09-28 14:35:00|17253.52|17253.52|17223.3|17223.3|17254.83|17254.83|17223.3|17223.3|0
1601304000000|2020-09-28 14:40:00|17220.48|17220.48|17240.07|17240.07|17246.53|17246.53|17220.48|17220.48|0
1601304300000|2020-09-28 14:45:00|17240.88|17240.88|17225.82|17225.82|17240.88|17240.88|17224.24|17224.24|0
1601304600000|2020-09-28 14:50:00|17226.05|17226.05|17223.38|17223.38|17226.05|17226.05|17209.19|17209.19|0
1601304900000|2020-09-28 14:55:00|17224.06|17224.06|17216.77|17216.77|17226.11|17226.11|17212.72|17212.72|0
1601305200000|2020-09-28 15:00:00|17216.06|17216.06|17194.14|17194.14|17216.23|17216.23|17193.58|17193.58|0
1601305500000|2020-09-28 15:05:00|17191.31|17191.31|17192.08|17192.08|17194.14|17194.14|17187.68|17187.68|0
1601305800000|2020-09-28 15:10:00|17192.32|17192.32|17192.63|17192.63|17197.91|17197.91|17186.2|17186.2|0
1601306100000|2020-09-28 15:15:00|17192.39|17192.39|17186.75|17186.75|17201.25|17201.25|17185.19|17185.19|0
1601306400000|2020-09-28 15:20:00|17184.73|17184.73|17186.89|17186.89|17187.55|17187.55|17175.08|17175.08|0
1601306700000|2020-09-28 15:25:00|17186.66|17186.66|17206.24|17206.24|17212.09|17212.09|17173.75|17173.75|0
1601363700000|2020-09-29 07:15:00|17091.02|17091.02|17058.37|17058.37|17096.85|17096.85|17054.47|17054.47|0
1601364000000|2020-09-29 07:20:00|17055.54|17055.54|17068.74|17068.74|17068.74|17068.74|17043.67|17043.67|0
1601364300000|2020-09-29 07:25:00|17069.46|17069.46|17048.2|17048.2|17070.41|17070.41|17042.08|17042.08|0
1601364600000|2020-09-29 07:30:00|17051.03|17051.03|17059.6|17059.6|17062.43|17062.43|17043.29|17043.29|0
1601364900000|2020-09-29 07:35:00|17060.31|17060.31|17042.03|17042.03|17063.07|17063.07|17042.03|17042.03|0
1601365200000|2020-09-29 07:40:00|17038.45|17038.45|17014.56|17014.56|17038.45|17038.45|17013.76|17013.76|0
1601365500000|2020-09-29 07:45:00|17013.66|17013.66|17002.23|17002.23|17014.3|17014.3|16998.49|16998.49|0
1601365800000|2020-09-29 07:50:00|17001.98|17001.98|16987.14|16987.14|17002.23|17002.23|16981.68|16981.68|0
1601366100000|2020-09-29 07:55:00|16989.28|16989.28|16985.49|16985.49|17009.85|17009.85|16982.96|16982.96|0
1601366400000|2020-09-29 08:00:00|16985.6|16985.6|16992.38|16992.38|16992.38|16992.38|16960.22|16960.22|0
1601366700000|2020-09-29 08:05:00|16986.73|16986.73|16986.3|16986.3|16995.44|16995.44|16981.34|16981.34|0
1601367000000|2020-09-29 08:10:00|16988.09|16988.09|17025.83|17025.83|17027.82|17027.82|16986.47|16986.47|0
1601367300000|2020-09-29 08:15:00|17026.99|17026.99|17041.11|17041.11|17053.33|17053.33|17026.76|17026.76|0
1601367600000|2020-09-29 08:20:00|17037.81|17037.81|17031.5|17031.5|17049.39|17049.39|17029.73|17029.73|0
1601367900000|2020-09-29 08:25:00|17034.33|17034.33|17043.13|17043.13|17060.8|17060.8|17029.94|17029.94|0
1601368200000|2020-09-29 08:30:00|17044.04|17044.04|17071.98|17071.98|17075.95|17075.95|17036.4|17036.4|0
1601368500000|2020-09-29 08:35:00|17072.51|17072.51|17076.32|17076.32|17077.76|17077.76|17068.27|17068.27|0
1601368800000|2020-09-29 08:40:00|17079.15|17079.15|17075.44|17075.44|17082.79|17082.79|17072.53|17072.53|0
1601369100000|2020-09-29 08:45:00|17074.66|17074.66|17054.72|17054.72|17090.84|17090.84|17054.72|17054.72|0
1601369400000|2020-09-29 08:50:00|17054.94|17054.94|17080.67|17080.67|17082.69|17082.69|17046.65|17046.65|0
1601369700000|2020-09-29 08:55:00|17079.86|17079.86|17073.76|17073.76|17084.08|17084.08|17073.76|17073.76|0
1601370000000|2020-09-29 09:00:00|17073.66|17073.66|17077.76|17077.76|17077.76|17077.76|17057.45|17057.45|0
1601370300000|2020-09-29 09:05:00|17076.07|17076.07|17069.36|17069.36|17076.07|17076.07|17061.58|17061.58|0
1601370600000|2020-09-29 09:10:00|17070.04|17070.04|17060.02|17060.02|17074.43|17074.43|17058.78|17058.78|0
1601370900000|2020-09-29 09:15:00|17059.81|17059.81|17059.57|17059.57|17062.43|17062.43|17055.68|17055.68|0
1601371200000|2020-09-29 09:20:00|17059.05|17059.05|17054.01|17054.01|17065.32|17065.32|17053.75|17053.75|0
1601371500000|2020-09-29 09:25:00|17051.18|17051.18|17059.62|17059.62|17064.91|17064.91|17051.18|17051.18|0
1601371800000|2020-09-29 09:30:00|17059.39|17059.39|17073.05|17073.05|17074.9|17074.9|17049.33|17049.33|0
1601372100000|2020-09-29 09:35:00|17070.23|17070.23|17063.94|17063.94|17075.97|17075.97|17062.49|17062.49|0
1601372400000|2020-09-29 09:40:00|17061.11|17061.11|17066.85|17066.85|17067.57|17067.57|17054.99|17054.99|0
1601372700000|2020-09-29 09:45:00|17066.14|17066.14|17049.25|17049.25|17066.4|17066.4|17047.02|17047.02|0
1601373000000|2020-09-29 09:50:00|17049.47|17049.47|17045.27|17045.27|17053.72|17053.72|17034.35|17034.35|0
1601373300000|2020-09-29 09:55:00|17039.62|17039.62|17035.61|17035.61|17049.07|17049.07|17031.39|17031.39|0
1601373600000|2020-09-29 10:00:00|17032.79|17032.79|17043.14|17043.14|17043.21|17043.21|17032.79|17032.79|0
1601373900000|2020-09-29 10:05:00|17044.56|17044.56|17069.74|17069.74|17070.45|17070.45|17042.68|17042.68|0
1601374200000|2020-09-29 10:10:00|17069.51|17069.51|17070.43|17070.43|17073.28|17073.28|17065.69|17065.69|0
1601374500000|2020-09-29 10:15:00|17071.14|17071.14|17061.72|17061.72|17071.34|17071.34|17061.72|17061.72|0
1601374800000|2020-09-29 10:20:00|17068.08|17068.08|17085.09|17085.09|17087.22|17087.22|17068.08|17068.08|0
1601375100000|2020-09-29 10:25:00|17085.77|17085.77|17096.83|17096.83|17105.43|17105.43|17085.77|17085.77|0
1601375400000|2020-09-29 10:30:00|17096.34|17096.34|17104.31|17104.31|17111.19|17111.19|17093.73|17093.73|0
1601375700000|2020-09-29 10:35:00|17105.02|17105.02|17091.04|17091.04|17105.02|17105.02|17090.64|17090.64|0
1601376000000|2020-09-29 10:40:00|17091.85|17091.85|17090.36|17090.36|17101.93|17101.93|17089.84|17089.84|0
1601376300000|2020-09-29 10:45:00|17087.54|17087.54|17094.47|17094.47|17100.15|17100.15|17087.03|17087.03|0
1601376600000|2020-09-29 10:50:00|17097.29|17097.29|17116.47|17116.47|17124.85|17124.85|17097.29|17097.29|0
1601376900000|2020-09-29 10:55:00|17115.76|17115.76|17108.18|17108.18|17120.13|17120.13|17102.33|17102.33|0
1601377200000|2020-09-29 11:00:00|17107.63|17107.63|17100.84|17100.84|17114.67|17114.67|17093.44|17093.44|0
1601377500000|2020-09-29 11:05:00|17102.95|17102.95|17116.14|17116.14|17116.14|17116.14|17100.13|17100.13|0
1601377800000|2020-09-29 11:10:00|17115.43|17115.43|17123.1|17123.1|17126.48|17126.48|17114.29|17114.29|0
1601378100000|2020-09-29 11:15:00|17122.29|17122.29|17143.49|17143.49|17143.73|17143.73|17119.54|17119.54|0
1601378400000|2020-09-29 11:20:00|17140.66|17140.66|17134.46|17134.46|17141.68|17141.68|17131.23|17131.23|0
1601378700000|2020-09-29 11:25:00|17133.04|17133.04|17132.5|17132.5|17141.67|17141.67|17132.5|17132.5|0
1601379000000|2020-09-29 11:30:00|17132.4|17132.4|17126.88|17126.88|17140.99|17140.99|17126.88|17126.88|0
1601379300000|2020-09-29 11:35:00|17126.64|17126.64|17129.77|17129.77|17133.67|17133.67|17124.13|17124.13|0
1601379600000|2020-09-29 11:40:00|17126.94|17126.94|17130.3|17130.3|17135.26|17135.26|17126.8|17126.8|0
1601379900000|2020-09-29 11:45:00|17127.48|17127.48|17129.91|17129.91|17131.39|17131.39|17122.92|17122.92|0
1601380200000|2020-09-29 11:50:00|17130.14|17130.14|17117.11|17117.11|17133.64|17133.64|17116.03|17116.03|0
1601380500000|2020-09-29 11:55:00|17116.3|17116.3|17112.81|17112.81|17118.71|17118.71|17108.06|17108.06|0
1601380800000|2020-09-29 12:00:00|17107.16|17107.16|17087.54|17087.54|17110.4|17110.4|17086.83|17086.83|0
1601381100000|2020-09-29 12:05:00|17090.36|17090.36|17093.99|17093.99|17093.99|17093.99|17083.65|17083.65|0
1601381400000|2020-09-29 12:10:00|17094.22|17094.22|17086.83|17086.83|17095.75|17095.75|17085.97|17085.97|0
1601381700000|2020-09-29 12:15:00|17086.55|17086.55|17093.87|17093.87|17094.73|17094.73|17086.55|17086.55|0
1601382000000|2020-09-29 12:20:00|17094.68|17094.68|17106.88|17106.88|17106.88|17106.88|17094.4|17094.4|0
1601382300000|2020-09-29 12:25:00|17107.4|17107.4|17127.82|17127.82|17127.82|17127.82|17105.64|17105.64|0
1601382600000|2020-09-29 12:30:00|17125|17125|17133.46|17133.46|17141.29|17141.29|17124.32|17124.32|0
1601382900000|2020-09-29 12:35:00|17130.63|17130.63|17139.07|17139.07|17146.42|17146.42|17130.63|17130.63|0
1601383200000|2020-09-29 12:40:00|17136.25|17136.25|17133.13|17133.13|17136.25|17136.25|17127.75|17127.75|0
1601383500000|2020-09-29 12:45:00|17135.95|17135.95|17139.27|17139.27|17144.08|17144.08|17135.72|17135.72|0
1601383800000|2020-09-29 12:50:00|17140.63|17140.63|17147.88|17147.88|17148.08|17148.08|17138.03|17138.03|0
1601384100000|2020-09-29 12:55:00|17147.65|17147.65|17158.23|17158.23|17164.56|17164.56|17147.65|17147.65|0
1601384400000|2020-09-29 13:00:00|17158.49|17158.49|17169.01|17169.01|17169.64|17169.64|17158.49|17158.49|0
1601384700000|2020-09-29 13:05:00|17168.3|17168.3|17171.83|17171.83|17171.83|17171.83|17165.62|17165.62|0
1601385000000|2020-09-29 13:10:00|17171.63|17171.63|17163.42|17163.42|17171.63|17171.63|17161.32|17161.32|0
1601385300000|2020-09-29 13:15:00|17163.2|17163.2|17170.42|17170.42|17172.28|17172.28|17163.2|17163.2|0
1601385600000|2020-09-29 13:20:00|17170.97|17170.97|17150.28|17150.28|17174.25|17174.25|17150.11|17150.11|0
1601385900000|2020-09-29 13:25:00|17150.96|17150.96|17139.69|17139.69|17155.24|17155.24|17135.55|17135.55|0
1601386200000|2020-09-29 13:30:00|17139.8|17139.8|17154.84|17154.84|17154.84|17154.84|17138.83|17138.83|0
1601386500000|2020-09-29 13:35:00|17155.07|17155.07|17163.78|17163.78|17163.78|17163.78|17150.76|17150.76|0
1601386800000|2020-09-29 13:40:00|17160.95|17160.95|17151.18|17151.18|17162.84|17162.84|17148.11|17148.11|0
1601387100000|2020-09-29 13:45:00|17148.35|17148.35|17148.66|17148.66|17157.59|17157.59|17148.13|17148.13|0
1601387400000|2020-09-29 13:50:00|17147.95|17147.95|17126.94|17126.94|17147.95|17147.95|17119.3|17119.3|0
1601387700000|2020-09-29 13:55:00|17127.05|17127.05|17126.88|17126.88|17130.46|17130.46|17117.29|17117.29|0
1601388000000|2020-09-29 14:00:00|17127.29|17127.29|17173.43|17173.43|17177.62|17177.62|17127.29|17127.29|0
1601388300000|2020-09-29 14:05:00|17174.14|17174.14|17159.03|17159.03|17175.16|17175.16|17143.23|17143.23|0
1601388600000|2020-09-29 14:10:00|17158.98|17158.98|17182.11|17182.11|17185.13|17185.13|17158.98|17158.98|0
1601388900000|2020-09-29 14:15:00|17181.7|17181.7|17174.27|17174.27|17187.16|17187.16|17173.94|17173.94|0
1601389200000|2020-09-29 14:20:00|17174.79|17174.79|17170.53|17170.53|17177.58|17177.58|17163.65|17163.65|0
1601389500000|2020-09-29 14:25:00|17170.13|17170.13|17182.39|17182.39|17185.62|17185.62|17161.1|17161.1|0
1601389800000|2020-09-29 14:30:00|17181.94|17181.94|17179.2|17179.2|17193.64|17193.64|17176.51|17176.51|0
1601390100000|2020-09-29 14:35:00|17176.38|17176.38|17168.17|17168.17|17176.38|17176.38|17156.42|17156.42|0
1601390400000|2020-09-29 14:40:00|17167.72|17167.72|17164.62|17164.62|17170.32|17170.32|17159.75|17159.75|0
1601390700000|2020-09-29 14:45:00|17164.34|17164.34|17151.26|17151.26|17167.27|17167.27|17148.95|17148.95|0
1601391000000|2020-09-29 14:50:00|17150.55|17150.55|17145.41|17145.41|17150.58|17150.58|17139.51|17139.51|0
1601391300000|2020-09-29 14:55:00|17145.69|17145.69|17154.57|17154.57|17156.26|17156.26|17139.09|17139.09|0
1601391600000|2020-09-29 15:00:00|17153.86|17153.86|17155.06|17155.06|17162.46|17162.46|17152.3|17152.3|0
1601391900000|2020-09-29 15:05:00|17154.34|17154.34|17150.68|17150.68|17163.15|17163.15|17150.68|17150.68|0
1601392200000|2020-09-29 15:10:00|17151.51|17151.51|17154.65|17154.65|17158.02|17158.02|17146.83|17146.83|0
1601392500000|2020-09-29 15:15:00|17157.48|17157.48|17160.16|17160.16|17163.77|17163.77|17152.88|17152.88|0
1601392800000|2020-09-29 15:20:00|17159.7|17159.7|17182.72|17182.72|17182.72|17182.72|17159.7|17159.7|0
1601393100000|2020-09-29 15:25:00|17183.12|17183.12|17168.1|17168.1|17185.37|17185.37|17155.01|17155.01|0
1601450100000|2020-09-30 07:15:00|17108.61|17108.61|17142.74|17142.74|17152.84|17152.84|17101.29|17101.29|0
1601450400000|2020-09-30 07:20:00|17141.15|17141.15|17154.49|17154.49|17155.46|17155.46|17133.55|17133.55|0
1601450700000|2020-09-30 07:25:00|17154.77|17154.77|17209.39|17209.39|17212.11|17212.11|17154.77|17154.77|0
1601451000000|2020-09-30 07:30:00|17208.68|17208.68|17227.51|17227.51|17227.51|17227.51|17208.25|17208.25|0
1601451300000|2020-09-30 07:35:00|17228.93|17228.93|17210.26|17210.26|17242.26|17242.26|17205.86|17205.86|0
1601451600000|2020-09-30 07:40:00|17210.49|17210.49|17165.39|17165.39|17210.49|17210.49|17162.63|17162.63|0
1601451900000|2020-09-30 07:45:00|17164.99|17164.99|17163.59|17163.59|17168.36|17168.36|17148.93|17148.93|0
1601452200000|2020-09-30 07:50:00|17163.14|17163.14|17149.07|17149.07|17167.17|17167.17|17146.94|17146.94|0
1601452500000|2020-09-30 07:55:00|17148.66|17148.66|17157.31|17157.31|17171.67|17171.67|17148.39|17148.39|0
1601452800000|2020-09-30 08:00:00|17157.62|17157.62|17148.85|17148.85|17157.62|17157.62|17134.74|17134.74|0
1601453100000|2020-09-30 08:05:00|17146.03|17146.03|17121.56|17121.56|17146.03|17146.03|17119.16|17119.16|0
1601453400000|2020-09-30 08:10:00|17121.15|17121.15|17138.07|17138.07|17141.15|17141.15|17112.04|17112.04|0
1601453700000|2020-09-30 08:15:00|17137.66|17137.66|17162.77|17162.77|17170.82|17170.82|17137.66|17137.66|0
1601454000000|2020-09-30 08:20:00|17161.35|17161.35|17166.89|17166.89|17168.74|17168.74|17153.25|17153.25|0
1601454300000|2020-09-30 08:25:00|17167.7|17167.7|17160.42|17160.42|17173.32|17173.32|17157.89|17157.89|0
1601454600000|2020-09-30 08:30:00|17161.13|17161.13|17130.38|17130.38|17163.92|17163.92|17124.13|17124.13|0
1601454900000|2020-09-30 08:35:00|17131.29|17131.29|17133.54|17133.54|17148.12|17148.12|17125.71|17125.71|0
1601455200000|2020-09-30 08:40:00|17130.71|17130.71|17159.82|17159.82|17161.8|17161.8|17130.71|17130.71|0
1601455500000|2020-09-30 08:45:00|17160.22|17160.22|17179.77|17179.77|17186.02|17186.02|17160.22|17160.22|0
1601455800000|2020-09-30 08:50:00|17176.94|17176.94|17173.81|17173.81|17178.04|17178.04|17164.69|17164.69|0
1601456100000|2020-09-30 08:55:00|17174.07|17174.07|17181.09|17181.09|17189.81|17189.81|17174.07|17174.07|0
1601456400000|2020-09-30 09:00:00|17180.54|17180.54|17178.64|17178.64|17187.12|17187.12|17178.64|17178.64|0
1601456700000|2020-09-30 09:05:00|17179.05|17179.05|17162.21|17162.21|17179.76|17179.76|17151.68|17151.68|0
1601457000000|2020-09-30 09:10:00|17159.39|17159.39|17152.16|17152.16|17159.39|17159.39|17144.12|17144.12|0
1601457300000|2020-09-30 09:15:00|17149.33|17149.33|17173.7|17173.7|17173.7|17173.7|17140.42|17140.42|0
1601457600000|2020-09-30 09:20:00|17168.05|17168.05|17156.23|17156.23|17168.05|17168.05|17154.19|17154.19|0
1601457900000|2020-09-30 09:25:00|17159.05|17159.05|17110.59|17110.59|17159.05|17159.05|17110.59|17110.59|0
1601458200000|2020-09-30 09:30:00|17101.4|17101.4|17118.1|17118.1|17118.1|17118.1|17099.46|17099.46|0
1601458500000|2020-09-30 09:35:00|17120.92|17120.92|17145.84|17145.84|17151.51|17151.51|17120.92|17120.92|0
1601458800000|2020-09-30 09:40:00|17146.55|17146.55|17138.59|17138.59|17146.56|17146.56|17138.59|17138.59|0
1601459100000|2020-09-30 09:45:00|17138.86|17138.86|17150.71|17150.71|17151.12|17151.12|17131.2|17131.2|0
1601459400000|2020-09-30 09:50:00|17151.82|17151.82|17155.02|17155.02|17158.4|17158.4|17143.77|17143.77|0
1601459700000|2020-09-30 09:55:00|17155.33|17155.33|17163.97|17163.97|17174.57|17174.57|17155.33|17155.33|0
1601460000000|2020-09-30 10:00:00|17164.07|17164.07|17147.59|17147.59|17164.07|17164.07|17147.07|17147.07|0
1601460300000|2020-09-30 10:05:00|17147.36|17147.36|17143.7|17143.7|17152.34|17152.34|17126.69|17126.69|0
1601460600000|2020-09-30 10:10:00|17143.29|17143.29|17166.82|17166.82|17166.82|17166.82|17139|17139|0
1601460900000|2020-09-30 10:15:00|17167.03|17167.03|17171.96|17171.96|17174.52|17174.52|17163.25|17163.25|0
1601461200000|2020-09-30 10:20:00|17170.02|17170.02|17165.38|17165.38|17171.41|17171.41|17164.02|17164.02|0
1601461500000|2020-09-30 10:25:00|17164.86|17164.86|17168.04|17168.04|17178.75|17178.75|17162.54|17162.54|0
1601461800000|2020-09-30 10:30:00|17165.21|17165.21|17190.11|17190.11|17190.11|17190.11|17165.21|17165.21|0
1601462100000|2020-09-30 10:35:00|17190.85|17190.85|17215|17215|17215.41|17215.41|17190.85|17190.85|0
1601462400000|2020-09-30 10:40:00|17214.29|17214.29|17216.32|17216.32|17226.68|17226.68|17208.49|17208.49|0
1601462700000|2020-09-30 10:45:00|17216.63|17216.63|17223.28|17223.28|17223.48|17223.48|17212.88|17212.88|0
1601463000000|2020-09-30 10:50:00|17217.63|17217.63|17197.1|17197.1|17217.63|17217.63|17191.93|17191.93|0
1601463300000|2020-09-30 10:55:00|17197.38|17197.38|17184.75|17184.75|17197.38|17197.38|17178.19|17178.19|0
1601463600000|2020-09-30 11:00:00|17185.27|17185.27|17210.77|17210.77|17210.77|17210.77|17177.14|17177.14|0
1601463900000|2020-09-30 11:05:00|17210.5|17210.5|17202.77|17202.77|17217.07|17217.07|17202.77|17202.77|0
1601464200000|2020-09-30 11:10:00|17201.35|17201.35|17190.78|17190.78|17201.35|17201.35|17188.51|17188.51|0
1601464500000|2020-09-30 11:15:00|17191.46|17191.46|17201.6|17201.6|17201.86|17201.86|17186.9|17186.9|0
1601464800000|2020-09-30 11:20:00|17201.37|17201.37|17202.84|17202.84|17204.59|17204.59|17200.08|17200.08|0
1601465100000|2020-09-30 11:25:00|17200.01|17200.01|17204.89|17204.89|17204.89|17204.89|17193.38|17193.38|0
1601465400000|2020-09-30 11:30:00|17206.31|17206.31|17196.17|17196.17|17206.31|17206.31|17196.17|17196.17|0
1601465700000|2020-09-30 11:35:00|17195.62|17195.62|17200.72|17200.72|17210.91|17210.91|17190.18|17190.18|0
1601466000000|2020-09-30 11:40:00|17200.01|17200.01|17211.44|17211.44|17217.65|17217.65|17200.01|17200.01|0
1601466300000|2020-09-30 11:45:00|17212.15|17212.15|17213.66|17213.66|17217.19|17217.19|17208.12|17208.12|0
1601466600000|2020-09-30 11:50:00|17216.48|17216.48|17218.58|17218.58|17218.99|17218.99|17215.9|17215.9|0
1601466900000|2020-09-30 11:55:00|17218.18|17218.18|17218.72|17218.72|17220.96|17220.96|17215.62|17215.62|0
1601467200000|2020-09-30 12:00:00|17218.99|17218.99|17234.8|17234.8|17235.79|17235.79|17218.99|17218.99|0
1601467500000|2020-09-30 12:05:00|17235.03|17235.03|17235.67|17235.67|17237.12|17237.12|17231.73|17231.73|0
1601467800000|2020-09-30 12:10:00|17235.9|17235.9|17241.98|17241.98|17245.54|17245.54|17235.9|17235.9|0
1601468100000|2020-09-30 12:15:00|17242.38|17242.38|17241.36|17241.36|17251.22|17251.22|17240.39|17240.39|0
1601468400000|2020-09-30 12:20:00|17240.84|17240.84|17243.27|17243.27|17247.3|17247.3|17239.31|17239.31|0
1601468700000|2020-09-30 12:25:00|17243.5|17243.5|17256.74|17256.74|17256.74|17256.74|17240.34|17240.34|0
1601469000000|2020-09-30 12:30:00|17259.56|17259.56|17262.84|17262.84|17267.32|17267.32|17251.07|17251.07|0
1601469300000|2020-09-30 12:35:00|17265.67|17265.67|17260.47|17260.47|17265.67|17265.67|17246.93|17246.93|0
1601469600000|2020-09-30 12:40:00|17260.75|17260.75|17283.87|17283.87|17286.51|17286.51|17260.75|17260.75|0
1601469900000|2020-09-30 12:45:00|17289.52|17289.52|17275.09|17275.09|17289.52|17289.52|17275.09|17275.09|0
1601470200000|2020-09-30 12:50:00|17273.67|17273.67|17245.05|17245.05|17276.76|17276.76|17245.05|17245.05|0
1601470500000|2020-09-30 12:55:00|17245.15|17245.15|17247.73|17247.73|17255.37|17255.37|17242.32|17242.32|0
1601470800000|2020-09-30 13:00:00|17250.8|17250.8|17242.47|17242.47|17252.42|17252.42|17239.89|17239.89|0
1601471100000|2020-09-30 13:05:00|17241.94|17241.94|17210.57|17210.57|17241.94|17241.94|17210.57|17210.57|0
1601471400000|2020-09-30 13:10:00|17209.85|17209.85|17218.39|17218.39|17218.39|17218.39|17205.67|17205.67|0
1601471700000|2020-09-30 13:15:00|17218.61|17218.61|17217.36|17217.36|17229.91|17229.91|17210.33|17210.33|0
1601472000000|2020-09-30 13:20:00|17218.15|17218.15|17241.43|17241.43|17241.65|17241.65|17218.15|17218.15|0
1601472300000|2020-09-30 13:25:00|17241.19|17241.19|17234.34|17234.34|17244.98|17244.98|17229.8|17229.8|0
1601472600000|2020-09-30 13:30:00|17234.79|17234.79|17239.55|17239.55|17255.03|17255.03|17234.79|17234.79|0
1601472900000|2020-09-30 13:35:00|17238.87|17238.87|17202.79|17202.79|17238.87|17238.87|17192.55|17192.55|0
1601473200000|2020-09-30 13:40:00|17203.35|17203.35|17213.88|17213.88|17214.16|17214.16|17202.16|17202.16|0
1601473500000|2020-09-30 13:45:00|17211.06|17211.06|17229.8|17229.8|17232.63|17232.63|17211.03|17211.03|0
1601473800000|2020-09-30 13:50:00|17226.98|17226.98|17217.72|17217.72|17226.98|17226.98|17206.71|17206.71|0
1601474100000|2020-09-30 13:55:00|17220.55|17220.55|17234.53|17234.53|17234.76|17234.76|17220.55|17220.55|0
1601474400000|2020-09-30 14:00:00|17234.3|17234.3|17235.21|17235.21|17245.93|17245.93|17230.08|17230.08|0
1601474700000|2020-09-30 14:05:00|17234.8|17234.8|17201.24|17201.24|17238.75|17238.75|17198.12|17198.12|0
1601475000000|2020-09-30 14:10:00|17204.06|17204.06|17217.12|17217.12|17222.68|17222.68|17202.42|17202.42|0
1601475300000|2020-09-30 14:15:00|17219.93|17219.93|17229.86|17229.86|17244.06|17244.06|17219.93|17219.93|0
1601475600000|2020-09-30 14:20:00|17230.39|17230.39|17226.67|17226.67|17238.31|17238.31|17218.73|17218.73|0
1601475900000|2020-09-30 14:25:00|17229.5|17229.5|17225.31|17225.31|17229.5|17229.5|17219.57|17219.57|0
1601476200000|2020-09-30 14:30:00|17226|17226|17219.39|17219.39|17233.12|17233.12|17218.92|17218.92|0
1601476500000|2020-09-30 14:35:00|17218.98|17218.98|17221.73|17221.73|17226.02|17226.02|17215.87|17215.87|0
1601476800000|2020-09-30 14:40:00|17223.15|17223.15|17222.58|17222.58|17229.84|17229.84|17206.81|17206.81|0
1601477100000|2020-09-30 14:45:00|17222.48|17222.48|17228.08|17228.08|17233.15|17233.15|17216.46|17216.46|0
1601477400000|2020-09-30 14:50:00|17230.91|17230.91|17224.39|17224.39|17233.85|17233.85|17222.86|17222.86|0
1601477700000|2020-09-30 14:55:00|17224.15|17224.15|17219.43|17219.43|17228.99|17228.99|17212.97|17212.97|0
1601478000000|2020-09-30 15:00:00|17216.6|17216.6|17212.46|17212.46|17216.83|17216.83|17200.27|17200.27|0
1601478300000|2020-09-30 15:05:00|17209.63|17209.63|17210.61|17210.61|17221.42|17221.42|17201.17|17201.17|0
1601478600000|2020-09-30 15:10:00|17211.06|17211.06|17227.74|17227.74|17227.74|17227.74|17205.79|17205.79|0
1601478900000|2020-09-30 15:15:00|17227.97|17227.97|17208.55|17208.55|17229.27|17229.27|17208.55|17208.55|0
1601479200000|2020-09-30 15:20:00|17208.81|17208.81|17209.29|17209.29|17219.69|17219.69|17197.57|17197.57|0
1601479500000|2020-09-30 15:25:00|17209.35|17209.35|17159.81|17159.81|17222.92|17222.92|17150.94|17150.94|0
1601536500000|2020-10-01 07:15:00|17270.31|17270.31|17264.13|17264.13|17278.98|17278.98|17256.98|17256.98|0
1601536800000|2020-10-01 07:20:00|17258.97|17258.97|17275.03|17275.03|17280.68|17280.68|17232.48|17232.48|0
1601537100000|2020-10-01 07:25:00|17272.21|17272.21|17230.32|17230.32|17280.96|17280.96|17229.11|17229.11|0
1601537400000|2020-10-01 07:30:00|17231.45|17231.45|17185.94|17185.94|17232.13|17232.13|17182.72|17182.72|0
1601537700000|2020-10-01 07:35:00|17186.39|17186.39|17209.75|17209.75|17210.06|17210.06|17172.06|17172.06|0
1601538000000|2020-10-01 07:40:00|17208.65|17208.65|17195.66|17195.66|17223.83|17223.83|17195.66|17195.66|0
1601538300000|2020-10-01 07:45:00|17194.85|17194.85|17223.6|17223.6|17228.6|17228.6|17194.4|17194.4|0
1601538600000|2020-10-01 07:50:00|17223.83|17223.83|17230.7|17230.7|17242.47|17242.47|17219.86|17219.86|0
1601538900000|2020-10-01 07:55:00|17233.52|17233.52|17248.26|17248.26|17248.26|17248.26|17223.39|17223.39|0
1601539200000|2020-10-01 08:00:00|17251.08|17251.08|17226.06|17226.06|17253.67|17253.67|17226.06|17226.06|0
1601539500000|2020-10-01 08:05:00|17224.75|17224.75|17238.84|17238.84|17249.18|17249.18|17219.39|17219.39|0
1601539800000|2020-10-01 08:10:00|17237.85|17237.85|17214.89|17214.89|17237.96|17237.96|17214.48|17214.48|0
1601540100000|2020-10-01 08:15:00|17214.61|17214.61|17213.55|17213.55|17219.41|17219.41|17202.57|17202.57|0
1601540400000|2020-10-01 08:20:00|17212.61|17212.61|17209.34|17209.34|17215.43|17215.43|17203.09|17203.09|0
1601540700000|2020-10-01 08:25:00|17209.79|17209.79|17191.9|17191.9|17209.79|17209.79|17189.75|17189.75|0
1601541000000|2020-10-01 08:30:00|17191.22|17191.22|17154.81|17154.81|17191.57|17191.57|17151.2|17151.2|0
1601541300000|2020-10-01 08:35:00|17154.91|17154.91|17173.21|17173.21|17173.21|17173.21|17149.26|17149.26|0
1601541600000|2020-10-01 08:40:00|17171.28|17171.28|17158.68|17158.68|17178.71|17178.71|17155.95|17155.95|0
1601541900000|2020-10-01 08:45:00|17158.28|17158.28|17174.58|17174.58|17174.58|17174.58|17158.18|17158.18|0
1601542200000|2020-10-01 08:50:00|17171.76|17171.76|17159.44|17159.44|17171.76|17171.76|17152.15|17152.15|0
1601542500000|2020-10-01 08:55:00|17160.31|17160.31|17140.22|17140.22|17162.41|17162.41|17134.57|17134.57|0
1601542800000|2020-10-01 09:00:00|17140.32|17140.32|17162.21|17162.21|17162.21|17162.21|17136.58|17136.58|0
1601543100000|2020-10-01 09:05:00|17162.48|17162.48|17182.91|17182.91|17182.91|17182.91|17158.65|17158.65|0
1601543400000|2020-10-01 09:10:00|17180.08|17180.08|17190.88|17190.88|17193.65|17193.65|17180.08|17180.08|0
1601543700000|2020-10-01 09:15:00|17185.23|17185.23|17204.14|17204.14|17204.14|17204.14|17184.92|17184.92|0
1601544000000|2020-10-01 09:20:00|17204.66|17204.66|17200.86|17200.86|17211.81|17211.81|17196.67|17196.67|0
1601544300000|2020-10-01 09:25:00|17201.11|17201.11|17225.7|17225.7|17228.06|17228.06|17201.11|17201.11|0
1601544600000|2020-10-01 09:30:00|17225.24|17225.24|17199.9|17199.9|17225.6|17225.6|17199.9|17199.9|0
1601544900000|2020-10-01 09:35:00|17197.07|17197.07|17227.08|17227.08|17227.08|17227.08|17195.94|17195.94|0
1601545200000|2020-10-01 09:40:00|17226.83|17226.83|17236.59|17236.59|17237.61|17237.61|17222.84|17222.84|0
1601545500000|2020-10-01 09:45:00|17236.19|17236.19|17235.04|17235.04|17243.07|17243.07|17233.25|17233.25|0
1601545800000|2020-10-01 09:50:00|17234.63|17234.63|17220.27|17220.27|17234.63|17234.63|17220.27|17220.27|0
1601546100000|2020-10-01 09:55:00|17219.56|17219.56|17224.02|17224.02|17228.73|17228.73|17219.56|17219.56|0
1601546400000|2020-10-01 10:00:00|17223.31|17223.31|17227.18|17227.18|17235.85|17235.85|17221.59|17221.59|0
1601546700000|2020-10-01 10:05:00|17226.47|17226.47|17217|17217|17231.33|17231.33|17216.54|17216.54|0
1601547000000|2020-10-01 10:10:00|17219.82|17219.82|17206.92|17206.92|17223.59|17223.59|17206.92|17206.92|0
1601547300000|2020-10-01 10:15:00|17201.27|17201.27|17209.44|17209.44|17210.68|17210.68|17200.39|17200.39|0
1601547600000|2020-10-01 10:20:00|17209.85|17209.85|17204.75|17204.75|17209.85|17209.85|17191.81|17191.81|0
1601547900000|2020-10-01 10:25:00|17205.3|17205.3|17219.85|17219.85|17220.88|17220.88|17205.3|17205.3|0
1601548200000|2020-10-01 10:30:00|17218.43|17218.43|17236.82|17236.82|17237.5|17237.5|17218.15|17218.15|0
1601548500000|2020-10-01 10:35:00|17237.04|17237.04|17216.63|17216.63|17237.04|17237.04|17216.63|17216.63|0
1601548800000|2020-10-01 10:40:00|17215.82|17215.82|17224.55|17224.55|17225.46|17225.46|17215.82|17215.82|0
1601549100000|2020-10-01 10:45:00|17227.38|17227.38|17230.77|17230.77|17231.18|17231.18|17219.77|17219.77|0
1601549400000|2020-10-01 10:50:00|17231.23|17231.23|17222.25|17222.25|17238.09|17238.09|17215.26|17215.26|0
1601549700000|2020-10-01 10:55:00|17219.43|17219.43|17219.95|17219.95|17224.67|17224.67|17217.31|17217.31|0
1601550000000|2020-10-01 11:00:00|17217.13|17217.13|17220.63|17220.63|17226.38|17226.38|17214.3|17214.3|0
1601550300000|2020-10-01 11:05:00|17221.13|17221.13|17226.79|17226.79|17235.51|17235.51|17221.13|17221.13|0
1601550600000|2020-10-01 11:10:00|17226.57|17226.57|17244.83|17244.83|17248.14|17248.14|17223.17|17223.17|0
1601550900000|2020-10-01 11:15:00|17246.25|17246.25|17237.39|17237.39|17250.67|17250.67|17215.34|17215.34|0
1601551200000|2020-10-01 11:20:00|17238.1|17238.1|17238.02|17238.02|17262.33|17262.33|17233.01|17233.01|0
1601551500000|2020-10-01 11:25:00|17237.57|17237.57|17254.93|17254.93|17260.17|17260.17|17237.34|17237.34|0
1601551800000|2020-10-01 11:30:00|17254.25|17254.25|17246.91|17246.91|17254.89|17254.89|17245.47|17245.47|0
1601552100000|2020-10-01 11:35:00|17247.36|17247.36|17249.2|17249.2|17256.42|17256.42|17237|17237|0
1601552400000|2020-10-01 11:40:00|17248.8|17248.8|17238.97|17238.97|17249.03|17249.03|17235.63|17235.63|0
1601552700000|2020-10-01 11:45:00|17238.71|17238.71|17241.83|17241.83|17246.21|17246.21|17233.36|17233.36|0
1601553000000|2020-10-01 11:50:00|17242.11|17242.11|17242.54|17242.54|17242.71|17242.71|17228.47|17228.47|0
1601553300000|2020-10-01 11:55:00|17242.29|17242.29|17263.51|17263.51|17269.1|17269.1|17242.29|17242.29|0
1601553600000|2020-10-01 12:00:00|17263.96|17263.96|17262.18|17262.18|17270.06|17270.06|17261.72|17261.72|0
1601553900000|2020-10-01 12:05:00|17264.76|17264.76|17269.22|17269.22|17271.86|17271.86|17264.3|17264.3|0
1601554200000|2020-10-01 12:10:00|17270|17270|17269.66|17269.66|17270.26|17270.26|17261.81|17261.81|0
1601554500000|2020-10-01 12:15:00|17270.36|17270.36|17258.11|17258.11|17270.36|17270.36|17254.49|17254.49|0
1601554800000|2020-10-01 12:20:00|17257.3|17257.3|17263.84|17263.84|17263.84|17263.84|17239.77|17239.77|0
1601555100000|2020-10-01 12:25:00|17264.29|17264.29|17275.31|17275.31|17277.36|17277.36|17260.28|17260.28|0
1601555400000|2020-10-01 12:30:00|17275.83|17275.83|17257.01|17257.01|17277.99|17277.99|17254.52|17254.52|0
1601555700000|2020-10-01 12:35:00|17257.11|17257.11|17260.77|17260.77|17266.52|17266.52|17256.93|17256.93|0
1601556000000|2020-10-01 12:40:00|17260.31|17260.31|17257.58|17257.58|17269.59|17269.59|17253.9|17253.9|0
1601556300000|2020-10-01 12:45:00|17254.75|17254.75|17244.89|17244.89|17256.5|17256.5|17240.14|17240.14|0
1601556600000|2020-10-01 12:50:00|17247.71|17247.71|17249.19|17249.19|17257.96|17257.96|17247.71|17247.71|0
1601556900000|2020-10-01 12:55:00|17249.41|17249.41|17269.04|17269.04|17270.52|17270.52|17249.14|17249.14|0
1601557200000|2020-10-01 13:00:00|17269.59|17269.59|17266.87|17266.87|17281.57|17281.57|17266.61|17266.61|0
1601557500000|2020-10-01 13:05:00|17265.45|17265.45|17252.98|17252.98|17277.06|17277.06|17246.99|17246.99|0
1601557800000|2020-10-01 13:10:00|17255.8|17255.8|17268.18|17268.18|17275.41|17275.41|17252.98|17252.98|0
1601558100000|2020-10-01 13:15:00|17265.36|17265.36|17278.03|17278.03|17294.07|17294.07|17261.48|17261.48|0
1601558400000|2020-10-01 13:20:00|17277.48|17277.48|17287.44|17287.44|17293.44|17293.44|17272.69|17272.69|0
1601558700000|2020-10-01 13:25:00|17286.73|17286.73|17301.46|17301.46|17305.33|17305.33|17286.73|17286.73|0
1601559000000|2020-10-01 13:30:00|17301.95|17301.95|17285.9|17285.9|17313.86|17313.86|17282.96|17282.96|0
1601559300000|2020-10-01 13:35:00|17285.19|17285.19|17268.56|17268.56|17289.55|17289.55|17267.2|17267.2|0
1601559600000|2020-10-01 13:40:00|17268.26|17268.26|17268.72|17268.72|17278.43|17278.43|17255.74|17255.74|0
1601559900000|2020-10-01 13:45:00|17269.4|17269.4|17268.9|17268.9|17271.94|17271.94|17258.27|17258.27|0
1601560200000|2020-10-01 13:50:00|17268.74|17268.74|17253.12|17253.12|17280.15|17280.15|17252.79|17252.79|0
1601560500000|2020-10-01 13:55:00|17254.02|17254.02|17262.43|17262.43|17266.95|17266.95|17249.63|17249.63|0
1601560800000|2020-10-01 14:00:00|17261.65|17261.65|17291.69|17291.69|17312.39|17312.39|17248.2|17248.2|0
1601561100000|2020-10-01 14:05:00|17293.05|17293.05|17252.97|17252.97|17296.17|17296.17|17252.97|17252.97|0
1601561400000|2020-10-01 14:10:00|17253.68|17253.68|17293.05|17293.05|17293.05|17293.05|17253.68|17253.68|0
1601561700000|2020-10-01 14:15:00|17293.28|17293.28|17312.44|17312.44|17312.85|17312.85|17288.07|17288.07|0
1601562000000|2020-10-01 14:20:00|17318.09|17318.09|17325.35|17325.35|17335.74|17335.74|17312.34|17312.34|0
1601562300000|2020-10-01 14:25:00|17322.53|17322.53|17334.98|17334.98|17342.11|17342.11|17313.98|17313.98|0
1601562600000|2020-10-01 14:30:00|17333.55|17333.55|17359.4|17359.4|17359.4|17359.4|17333.03|17333.03|0
1601562900000|2020-10-01 14:35:00|17359.63|17359.63|17400.14|17400.14|17400.16|17400.16|17358.01|17358.01|0
1601563200000|2020-10-01 14:40:00|17402.97|17402.97|17401.15|17401.15|17408.43|17408.43|17388.79|17388.79|0
1601563500000|2020-10-01 14:45:00|17401.41|17401.41|17392.96|17392.96|17404.23|17404.23|17381.72|17381.72|0
1601563800000|2020-10-01 14:50:00|17393.22|17393.22|17394.31|17394.31|17403.43|17403.43|17387.51|17387.51|0
1601564100000|2020-10-01 14:55:00|17397.14|17397.14|17428.6|17428.6|17428.6|17428.6|17397.14|17397.14|0
1601564400000|2020-10-01 15:00:00|17425.77|17425.77|17440.48|17440.48|17449.92|17449.92|17417.66|17417.66|0
1601564700000|2020-10-01 15:05:00|17440.07|17440.07|17451.52|17451.52|17453.99|17453.99|17432.4|17432.4|0
1601565000000|2020-10-01 15:10:00|17451.98|17451.98|17459.49|17459.49|17460.07|17460.07|17447.32|17447.32|0
1601565300000|2020-10-01 15:15:00|17459.89|17459.89|17442.62|17442.62|17463.2|17463.2|17432.95|17432.95|0
1601565600000|2020-10-01 15:20:00|17443.03|17443.03|17441.22|17441.22|17454.26|17454.26|17431.55|17431.55|0
1601565900000|2020-10-01 15:25:00|17441.27|17441.27|17440.48|17440.48|17446.56|17446.56|17429.71|17429.71|0
1601536500000|2020-10-01 07:15:00|17270.31|17270.31|17264.13|17264.13|17278.98|17278.98|17256.98|17256.98|0
1601536800000|2020-10-01 07:20:00|17258.97|17258.97|17275.03|17275.03|17280.68|17280.68|17232.48|17232.48|0
1601537100000|2020-10-01 07:25:00|17272.21|17272.21|17230.32|17230.32|17280.96|17280.96|17229.11|17229.11|0
1601537400000|2020-10-01 07:30:00|17231.45|17231.45|17185.94|17185.94|17232.13|17232.13|17182.72|17182.72|0
1601537700000|2020-10-01 07:35:00|17186.39|17186.39|17209.75|17209.75|17210.06|17210.06|17172.06|17172.06|0
1601538000000|2020-10-01 07:40:00|17208.65|17208.65|17195.66|17195.66|17223.83|17223.83|17195.66|17195.66|0
1601538300000|2020-10-01 07:45:00|17194.85|17194.85|17223.6|17223.6|17228.6|17228.6|17194.4|17194.4|0
1601538600000|2020-10-01 07:50:00|17223.83|17223.83|17230.7|17230.7|17242.47|17242.47|17219.86|17219.86|0
1601538900000|2020-10-01 07:55:00|17233.52|17233.52|17248.26|17248.26|17248.26|17248.26|17223.39|17223.39|0
1601539200000|2020-10-01 08:00:00|17251.08|17251.08|17226.06|17226.06|17253.67|17253.67|17226.06|17226.06|0
1601539500000|2020-10-01 08:05:00|17224.75|17224.75|17238.84|17238.84|17249.18|17249.18|17219.39|17219.39|0
1601539800000|2020-10-01 08:10:00|17237.85|17237.85|17214.89|17214.89|17237.96|17237.96|17214.48|17214.48|0
1601540100000|2020-10-01 08:15:00|17214.61|17214.61|17213.55|17213.55|17219.41|17219.41|17202.57|17202.57|0
1601540400000|2020-10-01 08:20:00|17212.61|17212.61|17209.34|17209.34|17215.43|17215.43|17203.09|17203.09|0
1601540700000|2020-10-01 08:25:00|17209.79|17209.79|17191.9|17191.9|17209.79|17209.79|17189.75|17189.75|0
1601541000000|2020-10-01 08:30:00|17191.22|17191.22|17154.81|17154.81|17191.57|17191.57|17151.2|17151.2|0
1601541300000|2020-10-01 08:35:00|17154.91|17154.91|17173.21|17173.21|17173.21|17173.21|17149.26|17149.26|0
1601541600000|2020-10-01 08:40:00|17171.28|17171.28|17158.68|17158.68|17178.71|17178.71|17155.95|17155.95|0
1601541900000|2020-10-01 08:45:00|17158.28|17158.28|17174.58|17174.58|17174.58|17174.58|17158.18|17158.18|0
1601542200000|2020-10-01 08:50:00|17171.76|17171.76|17159.44|17159.44|17171.76|17171.76|17152.15|17152.15|0
1601542500000|2020-10-01 08:55:00|17160.31|17160.31|17140.22|17140.22|17162.41|17162.41|17134.57|17134.57|0
1601542800000|2020-10-01 09:00:00|17140.32|17140.32|17162.21|17162.21|17162.21|17162.21|17136.58|17136.58|0
1601543100000|2020-10-01 09:05:00|17162.48|17162.48|17182.91|17182.91|17182.91|17182.91|17158.65|17158.65|0
1601543400000|2020-10-01 09:10:00|17180.08|17180.08|17190.88|17190.88|17193.65|17193.65|17180.08|17180.08|0
1601543700000|2020-10-01 09:15:00|17185.23|17185.23|17204.14|17204.14|17204.14|17204.14|17184.92|17184.92|0
1601544000000|2020-10-01 09:20:00|17204.66|17204.66|17200.86|17200.86|17211.81|17211.81|17196.67|17196.67|0
1601544300000|2020-10-01 09:25:00|17201.11|17201.11|17225.7|17225.7|17228.06|17228.06|17201.11|17201.11|0
1601544600000|2020-10-01 09:30:00|17225.24|17225.24|17199.9|17199.9|17225.6|17225.6|17199.9|17199.9|0
1601544900000|2020-10-01 09:35:00|17197.07|17197.07|17227.08|17227.08|17227.08|17227.08|17195.94|17195.94|0
1601545200000|2020-10-01 09:40:00|17226.83|17226.83|17236.59|17236.59|17237.61|17237.61|17222.84|17222.84|0
1601545500000|2020-10-01 09:45:00|17236.19|17236.19|17235.04|17235.04|17243.07|17243.07|17233.25|17233.25|0
1601545800000|2020-10-01 09:50:00|17234.63|17234.63|17220.27|17220.27|17234.63|17234.63|17220.27|17220.27|0
1601546100000|2020-10-01 09:55:00|17219.56|17219.56|17224.02|17224.02|17228.73|17228.73|17219.56|17219.56|0
1601546400000|2020-10-01 10:00:00|17223.31|17223.31|17227.18|17227.18|17235.85|17235.85|17221.59|17221.59|0
1601546700000|2020-10-01 10:05:00|17226.47|17226.47|17217|17217|17231.33|17231.33|17216.54|17216.54|0
1601547000000|2020-10-01 10:10:00|17219.82|17219.82|17206.92|17206.92|17223.59|17223.59|17206.92|17206.92|0
1601547300000|2020-10-01 10:15:00|17201.27|17201.27|17209.44|17209.44|17210.68|17210.68|17200.39|17200.39|0
1601547600000|2020-10-01 10:20:00|17209.85|17209.85|17204.75|17204.75|17209.85|17209.85|17191.81|17191.81|0
1601547900000|2020-10-01 10:25:00|17205.3|17205.3|17219.85|17219.85|17220.88|17220.88|17205.3|17205.3|0
1601548200000|2020-10-01 10:30:00|17218.43|17218.43|17236.82|17236.82|17237.5|17237.5|17218.15|17218.15|0
1601548500000|2020-10-01 10:35:00|17237.04|17237.04|17216.63|17216.63|17237.04|17237.04|17216.63|17216.63|0
1601548800000|2020-10-01 10:40:00|17215.82|17215.82|17224.55|17224.55|17225.46|17225.46|17215.82|17215.82|0
1601549100000|2020-10-01 10:45:00|17227.38|17227.38|17230.77|17230.77|17231.18|17231.18|17219.77|17219.77|0
1601549400000|2020-10-01 10:50:00|17231.23|17231.23|17222.25|17222.25|17238.09|17238.09|17215.26|17215.26|0
1601549700000|2020-10-01 10:55:00|17219.43|17219.43|17219.95|17219.95|17224.67|17224.67|17217.31|17217.31|0
1601550000000|2020-10-01 11:00:00|17217.13|17217.13|17220.63|17220.63|17226.38|17226.38|17214.3|17214.3|0
1601550300000|2020-10-01 11:05:00|17221.13|17221.13|17226.79|17226.79|17235.51|17235.51|17221.13|17221.13|0
1601550600000|2020-10-01 11:10:00|17226.57|17226.57|17244.83|17244.83|17248.14|17248.14|17223.17|17223.17|0
1601550900000|2020-10-01 11:15:00|17246.25|17246.25|17237.39|17237.39|17250.67|17250.67|17215.34|17215.34|0
1601551200000|2020-10-01 11:20:00|17238.1|17238.1|17238.02|17238.02|17262.33|17262.33|17233.01|17233.01|0
1601551500000|2020-10-01 11:25:00|17237.57|17237.57|17254.93|17254.93|17260.17|17260.17|17237.34|17237.34|0
1601551800000|2020-10-01 11:30:00|17254.25|17254.25|17246.91|17246.91|17254.89|17254.89|17245.47|17245.47|0
1601552100000|2020-10-01 11:35:00|17247.36|17247.36|17249.2|17249.2|17256.42|17256.42|17237|17237|0
1601552400000|2020-10-01 11:40:00|17248.8|17248.8|17238.97|17238.97|17249.03|17249.03|17235.63|17235.63|0
1601552700000|2020-10-01 11:45:00|17238.71|17238.71|17241.83|17241.83|17246.21|17246.21|17233.36|17233.36|0
1601553000000|2020-10-01 11:50:00|17242.11|17242.11|17242.54|17242.54|17242.71|17242.71|17228.47|17228.47|0
1601553300000|2020-10-01 11:55:00|17242.29|17242.29|17263.51|17263.51|17269.1|17269.1|17242.29|17242.29|0
1601553600000|2020-10-01 12:00:00|17263.96|17263.96|17262.18|17262.18|17270.06|17270.06|17261.72|17261.72|0
1601553900000|2020-10-01 12:05:00|17264.76|17264.76|17269.22|17269.22|17271.86|17271.86|17264.3|17264.3|0
1601554200000|2020-10-01 12:10:00|17270|17270|17269.66|17269.66|17270.26|17270.26|17261.81|17261.81|0
1601554500000|2020-10-01 12:15:00|17270.36|17270.36|17258.11|17258.11|17270.36|17270.36|17254.49|17254.49|0
1601554800000|2020-10-01 12:20:00|17257.3|17257.3|17263.84|17263.84|17263.84|17263.84|17239.77|17239.77|0
1601555100000|2020-10-01 12:25:00|17264.29|17264.29|17275.31|17275.31|17277.36|17277.36|17260.28|17260.28|0
1601555400000|2020-10-01 12:30:00|17275.83|17275.83|17257.01|17257.01|17277.99|17277.99|17254.52|17254.52|0
1601555700000|2020-10-01 12:35:00|17257.11|17257.11|17260.77|17260.77|17266.52|17266.52|17256.93|17256.93|0
1601556000000|2020-10-01 12:40:00|17260.31|17260.31|17257.58|17257.58|17269.59|17269.59|17253.9|17253.9|0
1601556300000|2020-10-01 12:45:00|17254.75|17254.75|17244.89|17244.89|17256.5|17256.5|17240.14|17240.14|0
1601556600000|2020-10-01 12:50:00|17247.71|17247.71|17249.19|17249.19|17257.96|17257.96|17247.71|17247.71|0
1601556900000|2020-10-01 12:55:00|17249.41|17249.41|17269.04|17269.04|17270.52|17270.52|17249.14|17249.14|0
1601557200000|2020-10-01 13:00:00|17269.59|17269.59|17266.87|17266.87|17281.57|17281.57|17266.61|17266.61|0
1601557500000|2020-10-01 13:05:00|17265.45|17265.45|17252.98|17252.98|17277.06|17277.06|17246.99|17246.99|0
1601557800000|2020-10-01 13:10:00|17255.8|17255.8|17268.18|17268.18|17275.41|17275.41|17252.98|17252.98|0
1601558100000|2020-10-01 13:15:00|17265.36|17265.36|17278.03|17278.03|17294.07|17294.07|17261.48|17261.48|0
1601558400000|2020-10-01 13:20:00|17277.48|17277.48|17287.44|17287.44|17293.44|17293.44|17272.69|17272.69|0
1601558700000|2020-10-01 13:25:00|17286.73|17286.73|17301.46|17301.46|17305.33|17305.33|17286.73|17286.73|0
1601559000000|2020-10-01 13:30:00|17301.95|17301.95|17285.9|17285.9|17313.86|17313.86|17282.96|17282.96|0
1601559300000|2020-10-01 13:35:00|17285.19|17285.19|17268.56|17268.56|17289.55|17289.55|17267.2|17267.2|0
1601559600000|2020-10-01 13:40:00|17268.26|17268.26|17268.72|17268.72|17278.43|17278.43|17255.74|17255.74|0
1601559900000|2020-10-01 13:45:00|17269.4|17269.4|17268.9|17268.9|17271.94|17271.94|17258.27|17258.27|0
1601560200000|2020-10-01 13:50:00|17268.74|17268.74|17253.12|17253.12|17280.15|17280.15|17252.79|17252.79|0
1601560500000|2020-10-01 13:55:00|17254.02|17254.02|17262.43|17262.43|17266.95|17266.95|17249.63|17249.63|0
1601560800000|2020-10-01 14:00:00|17261.65|17261.65|17291.69|17291.69|17312.39|17312.39|17248.2|17248.2|0
1601561100000|2020-10-01 14:05:00|17293.05|17293.05|17252.97|17252.97|17296.17|17296.17|17252.97|17252.97|0
1601561400000|2020-10-01 14:10:00|17253.68|17253.68|17293.05|17293.05|17293.05|17293.05|17253.68|17253.68|0
1601561700000|2020-10-01 14:15:00|17293.28|17293.28|17312.44|17312.44|17312.85|17312.85|17288.07|17288.07|0
1601562000000|2020-10-01 14:20:00|17318.09|17318.09|17325.35|17325.35|17335.74|17335.74|17312.34|17312.34|0
1601562300000|2020-10-01 14:25:00|17322.53|17322.53|17334.98|17334.98|17342.11|17342.11|17313.98|17313.98|0
1601562600000|2020-10-01 14:30:00|17333.55|17333.55|17359.4|17359.4|17359.4|17359.4|17333.03|17333.03|0
1601562900000|2020-10-01 14:35:00|17359.63|17359.63|17400.14|17400.14|17400.16|17400.16|17358.01|17358.01|0
1601563200000|2020-10-01 14:40:00|17402.97|17402.97|17401.15|17401.15|17408.43|17408.43|17388.79|17388.79|0
1601563500000|2020-10-01 14:45:00|17401.41|17401.41|17392.96|17392.96|17404.23|17404.23|17381.72|17381.72|0
1601563800000|2020-10-01 14:50:00|17393.22|17393.22|17394.31|17394.31|17403.43|17403.43|17387.51|17387.51|0
1601564100000|2020-10-01 14:55:00|17397.14|17397.14|17428.6|17428.6|17428.6|17428.6|17397.14|17397.14|0
1601564400000|2020-10-01 15:00:00|17425.77|17425.77|17440.48|17440.48|17449.92|17449.92|17417.66|17417.66|0
1601564700000|2020-10-01 15:05:00|17440.07|17440.07|17451.52|17451.52|17453.99|17453.99|17432.4|17432.4|0
1601565000000|2020-10-01 15:10:00|17451.98|17451.98|17459.49|17459.49|17460.07|17460.07|17447.32|17447.32|0
1601565300000|2020-10-01 15:15:00|17459.89|17459.89|17442.62|17442.62|17463.2|17463.2|17432.95|17432.95|0
1601565600000|2020-10-01 15:20:00|17443.03|17443.03|17441.22|17441.22|17454.26|17454.26|17431.55|17431.55|0
1601565900000|2020-10-01 15:25:00|17441.27|17441.27|17440.48|17440.48|17446.56|17446.56|17429.71|17429.71|0
1601622900000|2020-10-02 07:15:00|17348.71|17348.71|17362.51|17362.51|17372.05|17372.05|17335.18|17335.18|0
1601623200000|2020-10-02 07:20:00|17360.11|17360.11|17334.53|17334.53|17363.46|17363.46|17332.69|17332.69|0
1601623500000|2020-10-02 07:25:00|17334.3|17334.3|17369.9|17369.9|17378.69|17378.69|17334.3|17334.3|0
1601623800000|2020-10-02 07:30:00|17370.81|17370.81|17385.16|17385.16|17398.57|17398.57|17369.79|17369.79|0
1601624100000|2020-10-02 07:35:00|17384.75|17384.75|17388.92|17388.92|17398.26|17398.26|17377.66|17377.66|0
1601624400000|2020-10-02 07:40:00|17389.18|17389.18|17400.71|17400.71|17405.48|17405.48|17386.36|17386.36|0
1601624700000|2020-10-02 07:45:00|17400.45|17400.45|17374.33|17374.33|17400.45|17400.45|17364.68|17364.68|0
1601625000000|2020-10-02 07:50:00|17377.16|17377.16|17399.84|17399.84|17403.28|17403.28|17377.16|17377.16|0
1601625300000|2020-10-02 07:55:00|17399.35|17399.35|17385.55|17385.55|17399.35|17399.35|17366.89|17366.89|0
1601625600000|2020-10-02 08:00:00|17385.66|17385.66|17414.98|17414.98|17415.49|17415.49|17385.66|17385.66|0
1601625900000|2020-10-02 08:05:00|17415.81|17415.81|17411.19|17411.19|17418.55|17418.55|17406.97|17406.97|0
1601626200000|2020-10-02 08:10:00|17412.12|17412.12|17395.64|17395.64|17413.54|17413.54|17388.84|17388.84|0
1601626500000|2020-10-02 08:15:00|17394.81|17394.81|17415.44|17415.44|17415.68|17415.68|17394.13|17394.13|0
1601626800000|2020-10-02 08:20:00|17415.7|17415.7|17411.21|17411.21|17423.54|17423.54|17408.86|17408.86|0
1601627100000|2020-10-02 08:25:00|17412.63|17412.63|17404.15|17404.15|17420.95|17420.95|17401.28|17401.28|0
1601627400000|2020-10-02 08:30:00|17404.21|17404.21|17389.47|17389.47|17405.58|17405.58|17382.12|17382.12|0
1601627700000|2020-10-02 08:35:00|17392.29|17392.29|17403.26|17403.26|17411.83|17411.83|17392.29|17392.29|0
1601628000000|2020-10-02 08:40:00|17396.01|17396.01|17389.42|17389.42|17396.01|17396.01|17387.27|17387.27|0
1601628300000|2020-10-02 08:45:00|17389.83|17389.83|17396.92|17396.92|17398.03|17398.03|17389.83|17389.83|0
1601628600000|2020-10-02 08:50:00|17394.09|17394.09|17401.21|17401.21|17401.21|17401.21|17386.52|17386.52|0
1601628900000|2020-10-02 08:55:00|17400.77|17400.77|17389.15|17389.15|17401.86|17401.86|17389.15|17389.15|0
1601629200000|2020-10-02 09:00:00|17388.47|17388.47|17408.98|17408.98|17408.98|17408.98|17381.05|17381.05|0
1601629500000|2020-10-02 09:05:00|17409.21|17409.21|17398.36|17398.36|17418.69|17418.69|17395.77|17395.77|0
1601629800000|2020-10-02 09:10:00|17398.14|17398.14|17395.99|17395.99|17409.17|17409.17|17395.99|17395.99|0
1601630100000|2020-10-02 09:15:00|17398.82|17398.82|17396.14|17396.14|17402.9|17402.9|17393.52|17393.52|0
1601630400000|2020-10-02 09:20:00|17396.37|17396.37|17393.4|17393.4|17407.13|17407.13|17392.52|17392.52|0
1601630700000|2020-10-02 09:25:00|17393|17393|17394.03|17394.03|17402.51|17402.51|17387.91|17387.91|0
1601631000000|2020-10-02 09:30:00|17393.58|17393.58|17374.65|17374.65|17397.83|17397.83|17374.65|17374.65|0
1601631300000|2020-10-02 09:35:00|17369|17369|17366.22|17366.22|17372.97|17372.97|17354.91|17354.91|0
1601631600000|2020-10-02 09:40:00|17366.32|17366.32|17342.02|17342.02|17367.03|17367.03|17341.28|17341.28|0
1601631900000|2020-10-02 09:45:00|17341.56|17341.56|17334.4|17334.4|17347.88|17347.88|17327.97|17327.97|0
1601632200000|2020-10-02 09:50:00|17334|17334|17331.36|17331.36|17334|17334|17322.65|17322.65|0
1601632500000|2020-10-02 09:55:00|17331.66|17331.66|17354.18|17354.18|17354.18|17354.18|17331.66|17331.66|0
1601632800000|2020-10-02 10:00:00|17351.36|17351.36|17350.58|17350.58|17353.57|17353.57|17343.1|17343.1|0
1601633100000|2020-10-02 10:05:00|17350.99|17350.99|17363.29|17363.29|17364.75|17364.75|17350.99|17350.99|0
1601633400000|2020-10-02 10:10:00|17363.02|17363.02|17353.57|17353.57|17363.02|17363.02|17353.57|17353.57|0
1601633700000|2020-10-02 10:15:00|17353.33|17353.33|17362.4|17362.4|17362.72|17362.72|17349.94|17349.94|0
1601634000000|2020-10-02 10:20:00|17362.13|17362.13|17365.79|17365.79|17366.57|17366.57|17360.73|17360.73|0
1601634300000|2020-10-02 10:25:00|17368.61|17368.61|17372.38|17372.38|17384.1|17384.1|17368.61|17368.61|0
1601634600000|2020-10-02 10:30:00|17369.56|17369.56|17382.47|17382.47|17382.47|17382.47|17368.64|17368.64|0
1601634900000|2020-10-02 10:35:00|17382.99|17382.99|17388.23|17388.23|17388.23|17388.23|17376.71|17376.71|0
1601635200000|2020-10-02 10:40:00|17388.34|17388.34|17380.4|17380.4|17388.59|17388.59|17376.7|17376.7|0
1601635500000|2020-10-02 10:45:00|17380.86|17380.86|17380.73|17380.73|17383.86|17383.86|17374.45|17374.45|0
1601635800000|2020-10-02 10:50:00|17388.51|17388.51|17405.05|17405.05|17405.05|17405.05|17388.51|17388.51|0
1601636100000|2020-10-02 10:55:00|17405.76|17405.76|17403.6|17403.6|17407.93|17407.93|17397.28|17397.28|0
1601636400000|2020-10-02 11:00:00|17406.42|17406.42|17394.16|17394.16|17407.97|17407.97|17394.16|17394.16|0
1601636700000|2020-10-02 11:05:00|17393.76|17393.76|17371.9|17371.9|17393.76|17393.76|17371.65|17371.65|0
1601637000000|2020-10-02 11:10:00|17371.37|17371.37|17373.79|17373.79|17375.56|17375.56|17370.73|17370.73|0
1601637300000|2020-10-02 11:15:00|17373.39|17373.39|17360.84|17360.84|17376.21|17376.21|17356.1|17356.1|0
1601637600000|2020-10-02 11:20:00|17360.56|17360.56|17350.82|17350.82|17360.79|17360.79|17350.82|17350.82|0
1601637900000|2020-10-02 11:25:00|17350.11|17350.11|17350.71|17350.71|17350.71|17350.71|17344.06|17344.06|0
1601638200000|2020-10-02 11:30:00|17351.4|17351.4|17346.76|17346.76|17359.38|17359.38|17346.76|17346.76|0
1601638500000|2020-10-02 11:35:00|17349.58|17349.58|17357.23|17357.23|17357.23|17357.23|17347.22|17347.22|0
1601638800000|2020-10-02 11:40:00|17356.97|17356.97|17349.84|17349.84|17358.3|17358.3|17344.99|17344.99|0
1601639100000|2020-10-02 11:45:00|17352.66|17352.66|17358.35|17358.35|17361.81|17361.81|17352.05|17352.05|0
1601639400000|2020-10-02 11:50:00|17358.63|17358.63|17343.73|17343.73|17358.85|17358.85|17341.98|17341.98|0
1601639700000|2020-10-02 11:55:00|17343.28|17343.28|17346|17346|17346.35|17346.35|17332.62|17332.62|0
1601640000000|2020-10-02 12:00:00|17347.05|17347.05|17355.14|17355.14|17358.85|17358.85|17345.89|17345.89|0
1601640300000|2020-10-02 12:05:00|17355.4|17355.4|17352.11|17352.11|17359.51|17359.51|17352.11|17352.11|0
1601640600000|2020-10-02 12:10:00|17351.84|17351.84|17362.61|17362.61|17369.03|17369.03|17351.84|17351.84|0
1601640900000|2020-10-02 12:15:00|17362.35|17362.35|17362.84|17362.84|17365.85|17365.85|17355.85|17355.85|0
1601641200000|2020-10-02 12:20:00|17362.16|17362.16|17373.63|17373.63|17377.61|17377.61|17361.24|17361.24|0
1601641500000|2020-10-02 12:25:00|17374.34|17374.34|17368.15|17368.15|17374.34|17374.34|17360.21|17360.21|0
1601641800000|2020-10-02 12:30:00|17368.42|17368.42|17364.77|17364.77|17368.42|17368.42|17357.51|17357.51|0
1601642100000|2020-10-02 12:35:00|17363.98|17363.98|17345.42|17345.42|17363.98|17363.98|17345.42|17345.42|0
1601642400000|2020-10-02 12:40:00|17345.94|17345.94|17337.72|17337.72|17345.94|17345.94|17326.47|17326.47|0
1601642700000|2020-10-02 12:45:00|17339.14|17339.14|17330.84|17330.84|17339.14|17339.14|17327.58|17327.58|0
1601643000000|2020-10-02 12:50:00|17330.32|17330.32|17320.87|17320.87|17330.32|17330.32|17319.36|17319.36|0
1601643300000|2020-10-02 12:55:00|17321.58|17321.58|17340.11|17340.11|17343.96|17343.96|17321.34|17321.34|0
1601643600000|2020-10-02 13:00:00|17339.4|17339.4|17328.16|17328.16|17339.81|17339.81|17327.67|17327.67|0
1601643900000|2020-10-02 13:05:00|17327.9|17327.9|17321.96|17321.96|17331.4|17331.4|17321.96|17321.96|0
1601644200000|2020-10-02 13:10:00|17321.43|17321.43|17310.02|17310.02|17321.43|17321.43|17310.02|17310.02|0
1601644500000|2020-10-02 13:15:00|17309.75|17309.75|17325.01|17325.01|17327.12|17327.12|17308.48|17308.48|0
1601644800000|2020-10-02 13:20:00|17324.6|17324.6|17321.37|17321.37|17329.88|17329.88|17317.71|17317.71|0
1601645100000|2020-10-02 13:25:00|17321.1|17321.1|17320|17320|17321.34|17321.34|17310.42|17310.42|0
1601645400000|2020-10-02 13:30:00|17319.32|17319.32|17363.82|17363.82|17363.82|17363.82|17319.32|17319.32|0
1601645700000|2020-10-02 13:35:00|17363.65|17363.65|17393.59|17393.59|17399.69|17399.69|17363.65|17363.65|0
1601646000000|2020-10-02 13:40:00|17393.18|17393.18|17374.92|17374.92|17393.18|17393.18|17374.92|17374.92|0
1601646300000|2020-10-02 13:45:00|17374.66|17374.66|17370.38|17370.38|17380.29|17380.29|17365.62|17365.62|0
1601646600000|2020-10-02 13:50:00|17370.64|17370.64|17361.18|17361.18|17374.1|17374.1|17350.09|17350.09|0
1601646900000|2020-10-02 13:55:00|17360.37|17360.37|17353.43|17353.43|17360.37|17360.37|17341.25|17341.25|0
1601647200000|2020-10-02 14:00:00|17353.67|17353.67|17368.83|17368.83|17371.92|17371.92|17352.01|17352.01|0
1601647500000|2020-10-02 14:05:00|17369.54|17369.54|17393.88|17393.88|17412.29|17412.29|17369.54|17369.54|0
1601647800000|2020-10-02 14:10:00|17394.14|17394.14|17366.87|17366.87|17394.54|17394.54|17366.77|17366.77|0
1601648100000|2020-10-02 14:15:00|17367.58|17367.58|17368.9|17368.9|17375.36|17375.36|17360.81|17360.81|0
1601648400000|2020-10-02 14:20:00|17371.72|17371.72|17380.61|17380.61|17381.8|17381.8|17363.19|17363.19|0
1601648700000|2020-10-02 14:25:00|17380.3|17380.3|17376.31|17376.31|17382.34|17382.34|17370.22|17370.22|0
1601649000000|2020-10-02 14:30:00|17374.89|17374.89|17375.55|17375.55|17379.94|17379.94|17368.3|17368.3|0
1601649300000|2020-10-02 14:35:00|17375.96|17375.96|17352.88|17352.88|17377.46|17377.46|17352.88|17352.88|0
1601649600000|2020-10-02 14:40:00|17350.05|17350.05|17338.36|17338.36|17350.79|17350.79|17331.06|17331.06|0
1601649900000|2020-10-02 14:45:00|17342.09|17342.09|17360.48|17360.48|17369.35|17369.35|17341.86|17341.86|0
1601650200000|2020-10-02 14:50:00|17360.22|17360.22|17350.85|17350.85|17362.63|17362.63|17348.24|17348.24|0
1601650500000|2020-10-02 14:55:00|17351.38|17351.38|17356.47|17356.47|17362.13|17362.13|17351.12|17351.12|0
1601650800000|2020-10-02 15:00:00|17356.37|17356.37|17357.07|17357.07|17366.51|17366.51|17351.08|17351.08|0
1601651100000|2020-10-02 15:05:00|17356.8|17356.8|17363.86|17363.86|17365.1|17365.1|17353.26|17353.26|0
1601651400000|2020-10-02 15:10:00|17364.4|17364.4|17359.98|17359.98|17367.24|17367.24|17359.01|17359.01|0
1601651700000|2020-10-02 15:15:00|17360.24|17360.24|17380.91|17380.91|17380.91|17380.91|17356.23|17356.23|0
1601652000000|2020-10-02 15:20:00|17382.05|17382.05|17396.16|17396.16|17406.72|17406.72|17382.05|17382.05|0
1601652300000|2020-10-02 15:25:00|17396.65|17396.65|17396.71|17396.71|17403.74|17403.74|17391.5|17391.5|0
1601882100000|2020-10-05 07:15:00|17551.17|17551.17|17529.68|17529.68|17568.46|17568.46|17524.09|17524.09|0
1601882400000|2020-10-05 07:20:00|17528.91|17528.91|17531.3|17531.3|17536.04|17536.04|17508.13|17508.13|0
1601882700000|2020-10-05 07:25:00|17530.89|17530.89|17498.11|17498.11|17530.89|17530.89|17461.22|17461.22|0
1601883000000|2020-10-05 07:30:00|17503.76|17503.76|17497.99|17497.99|17514.7|17514.7|17474.66|17474.66|0
1601883300000|2020-10-05 07:35:00|17500.81|17500.81|17479.42|17479.42|17504.16|17504.16|17478.92|17478.92|0
1601883600000|2020-10-05 07:40:00|17479.2|17479.2|17447.63|17447.63|17479.2|17479.2|17431.7|17431.7|0
1601883900000|2020-10-05 07:45:00|17448.53|17448.53|17420.28|17420.28|17451.67|17451.67|17418.35|17418.35|0
1601884200000|2020-10-05 07:50:00|17421.7|17421.7|17409.75|17409.75|17428.71|17428.71|17409.3|17409.3|0
1601884500000|2020-10-05 07:55:00|17412.58|17412.58|17397.06|17397.06|17419.44|17419.44|17394.02|17394.02|0
1601884800000|2020-10-05 08:00:00|17396.82|17396.82|17400.22|17400.22|17406.98|17406.98|17393.99|17393.99|0
1601885100000|2020-10-05 08:05:00|17400.5|17400.5|17398.02|17398.02|17410.75|17410.75|17390.81|17390.81|0
1601885400000|2020-10-05 08:10:00|17389.55|17389.55|17393.13|17393.13|17400.64|17400.64|17389.55|17389.55|0
1601885700000|2020-10-05 08:15:00|17392.82|17392.82|17355.94|17355.94|17398.29|17398.29|17355.45|17355.45|0
1601886000000|2020-10-05 08:20:00|17356.77|17356.77|17339.08|17339.08|17370.3|17370.3|17339.08|17339.08|0
1601886300000|2020-10-05 08:25:00|17339.54|17339.54|17335.78|17335.78|17343.76|17343.76|17334.34|17334.34|0
1601886600000|2020-10-05 08:30:00|17338.61|17338.61|17351.86|17351.86|17357.76|17357.76|17335.78|17335.78|0
1601886900000|2020-10-05 08:35:00|17354.69|17354.69|17375.08|17375.08|17375.08|17375.08|17354.69|17354.69|0
1601887200000|2020-10-05 08:40:00|17375.35|17375.35|17376.23|17376.23|17380.86|17380.86|17374.69|17374.69|0
1601887500000|2020-10-05 08:45:00|17377.04|17377.04|17381.76|17381.76|17395.25|17395.25|17365.94|17365.94|0
1601887800000|2020-10-05 08:50:00|17378.93|17378.93|17360.35|17360.35|17383.27|17383.27|17360.35|17360.35|0
1601888100000|2020-10-05 08:55:00|17360.11|17360.11|17358.14|17358.14|17366.82|17366.82|17355.76|17355.76|0
1601888400000|2020-10-05 09:00:00|17358.4|17358.4|17354.94|17354.94|17359.28|17359.28|17342.05|17342.05|0
1601888700000|2020-10-05 09:05:00|17355.2|17355.2|17382.5|17382.5|17383.08|17383.08|17355.2|17355.2|0
1601889000000|2020-10-05 09:10:00|17382.71|17382.71|17382.96|17382.96|17385.92|17385.92|17371.8|17371.8|0
1601889300000|2020-10-05 09:15:00|17382.7|17382.7|17378.24|17378.24|17385.36|17385.36|17375.41|17375.41|0
1601889600000|2020-10-05 09:20:00|17381.06|17381.06|17358.31|17358.31|17392.36|17392.36|17358.31|17358.31|0
1601889900000|2020-10-05 09:25:00|17355.49|17355.49|17381.55|17381.55|17390.02|17390.02|17355.49|17355.49|0
1601890200000|2020-10-05 09:30:00|17382|17382|17388.98|17388.98|17392.37|17392.37|17380.45|17380.45|0
1601890500000|2020-10-05 09:35:00|17386.15|17386.15|17376.87|17376.87|17386.15|17386.15|17366.21|17366.21|0
1601890800000|2020-10-05 09:40:00|17377.13|17377.13|17383.93|17383.93|17386.78|17386.78|17377.13|17377.13|0
1601891100000|2020-10-05 09:45:00|17384.38|17384.38|17380.63|17380.63|17384.79|17384.79|17376.13|17376.13|0
1601891400000|2020-10-05 09:50:00|17381.34|17381.34|17382.33|17382.33|17385.71|17385.71|17377.68|17377.68|0
1601891700000|2020-10-05 09:55:00|17376.68|17376.68|17369.53|17369.53|17381.32|17381.32|17369.53|17369.53|0
1601892000000|2020-10-05 10:00:00|17375.18|17375.18|17374.77|17374.77|17376.47|17376.47|17366.24|17366.24|0
1601892300000|2020-10-05 10:05:00|17378.13|17378.13|17365.09|17365.09|17378.13|17378.13|17364.18|17364.18|0
1601892600000|2020-10-05 10:10:00|17364.83|17364.83|17352.27|17352.27|17366.76|17366.76|17352.27|17352.27|0
1601892900000|2020-10-05 10:15:00|17351.86|17351.86|17347.94|17347.94|17353.23|17353.23|17340.85|17340.85|0
1601893200000|2020-10-05 10:20:00|17348.2|17348.2|17361.25|17361.25|17361.25|17361.25|17348.14|17348.14|0
1601893500000|2020-10-05 10:25:00|17361.02|17361.02|17355.78|17355.78|17363.84|17363.84|17349.87|17349.87|0
1601893800000|2020-10-05 10:30:00|17355.07|17355.07|17360.32|17360.32|17361.51|17361.51|17348.7|17348.7|0
1601894100000|2020-10-05 10:35:00|17360.58|17360.58|17359.98|17359.98|17363.26|17363.26|17356.64|17356.64|0
1601894400000|2020-10-05 10:40:00|17360.08|17360.08|17359.98|17359.98|17362.76|17362.76|17356.07|17356.07|0
1601894700000|2020-10-05 10:45:00|17360.53|17360.53|17365.97|17365.97|17366.63|17366.63|17357.71|17357.71|0
1601895000000|2020-10-05 10:50:00|17366.88|17366.88|17365.98|17365.98|17373.67|17373.67|17364.67|17364.67|0
1601895300000|2020-10-05 10:55:00|17365.72|17365.72|17385.33|17385.33|17385.33|17385.33|17364.2|17364.2|0
1601895600000|2020-10-05 11:00:00|17386.2|17386.2|17379.64|17379.64|17401.17|17401.17|17371.79|17371.79|0
1601895900000|2020-10-05 11:05:00|17379.87|17379.87|17391.99|17391.99|17394.8|17394.8|17378.44|17378.44|0
1601896200000|2020-10-05 11:10:00|17394.82|17394.82|17389.74|17389.74|17394.82|17394.82|17388.28|17388.28|0
1601896500000|2020-10-05 11:15:00|17389.46|17389.46|17394.4|17394.4|17394.4|17394.4|17387.91|17387.91|0
1601896800000|2020-10-05 11:20:00|17394.13|17394.13|17391.79|17391.79|17399.04|17399.04|17390.59|17390.59|0
1601897100000|2020-10-05 11:25:00|17392.6|17392.6|17403.25|17403.25|17403.25|17403.25|17391.74|17391.74|0
1601897400000|2020-10-05 11:30:00|17403.96|17403.96|17416.28|17416.28|17417.13|17417.13|17401.85|17401.85|0
1601897700000|2020-10-05 11:35:00|17413.45|17413.45|17417.37|17417.37|17417.37|17417.37|17409.63|17409.63|0
1601898000000|2020-10-05 11:40:00|17418.53|17418.53|17427.62|17427.62|17427.62|17427.62|17417.8|17417.8|0
1601898300000|2020-10-05 11:45:00|17427.86|17427.86|17435.4|17435.4|17436.54|17436.54|17426.13|17426.13|0
1601898600000|2020-10-05 11:50:00|17435.85|17435.85|17413.4|17413.4|17436.84|17436.84|17411.93|17411.93|0
1601898900000|2020-10-05 11:55:00|17413.5|17413.5|17410.7|17410.7|17420.1|17420.1|17410.36|17410.36|0
1601899200000|2020-10-05 12:00:00|17410.92|17410.92|17402.54|17402.54|17411.31|17411.31|17395.64|17395.64|0
1601899500000|2020-10-05 12:05:00|17402.99|17402.99|17418.28|17418.28|17420.68|17420.68|17402.99|17402.99|0
1601899800000|2020-10-05 12:10:00|17418.69|17418.69|17419.66|17419.66|17419.66|17419.66|17413.29|17413.29|0
1601900100000|2020-10-05 12:15:00|17416.83|17416.83|17401.69|17401.69|17417.37|17417.37|17401.69|17401.69|0
1601900400000|2020-10-05 12:20:00|17404.51|17404.51|17392.91|17392.91|17404.51|17404.51|17392.71|17392.71|0
1601900700000|2020-10-05 12:25:00|17392.1|17392.1|17372.78|17372.78|17392.66|17392.66|17372.78|17372.78|0
1601901000000|2020-10-05 12:30:00|17372.54|17372.54|17377.28|17377.28|17379.57|17379.57|17360.4|17360.4|0
1601901300000|2020-10-05 12:35:00|17377.54|17377.54|17372.07|17372.07|17383.19|17383.19|17370.84|17370.84|0
1601901600000|2020-10-05 12:40:00|17372.17|17372.17|17378.46|17378.46|17378.46|17378.46|17372.17|17372.17|0
1601901900000|2020-10-05 12:45:00|17378.69|17378.69|17382.48|17382.48|17383.31|17383.31|17377.5|17377.5|0
1601902200000|2020-10-05 12:50:00|17379.66|17379.66|17381.61|17381.61|17385.15|17385.15|17376.9|17376.9|0
1601902500000|2020-10-05 12:55:00|17382.54|17382.54|17380.51|17380.51|17390.54|17390.54|17379.41|17379.41|0
1601902800000|2020-10-05 13:00:00|17379.8|17379.8|17385.06|17385.06|17387.28|17387.28|17379.65|17379.65|0
1601903100000|2020-10-05 13:05:00|17384.33|17384.33|17383.31|17383.31|17386.89|17386.89|17381.11|17381.11|0
1601903400000|2020-10-05 13:10:00|17383.77|17383.77|17397.41|17397.41|17397.41|17397.41|17383.77|17383.77|0
1601903700000|2020-10-05 13:15:00|17397.64|17397.64|17387.41|17387.41|17398.46|17398.46|17387.41|17387.41|0
1601904000000|2020-10-05 13:20:00|17386.7|17386.7|17369.35|17369.35|17386.7|17386.7|17366.36|17366.36|0
1601904300000|2020-10-05 13:25:00|17366.53|17366.53|17380.51|17380.51|17380.51|17380.51|17358.22|17358.22|0
1601904600000|2020-10-05 13:30:00|17381.22|17381.22|17399.99|17399.99|17409.81|17409.81|17378.6|17378.6|0
1601904900000|2020-10-05 13:35:00|17400.9|17400.9|17410.83|17410.83|17413.7|17413.7|17393.73|17393.73|0
1601905200000|2020-10-05 13:40:00|17413.65|17413.65|17430.94|17430.94|17432.83|17432.83|17412.94|17412.94|0
1601905500000|2020-10-05 13:45:00|17429.52|17429.52|17436.05|17436.05|17444.34|17444.34|17424.93|17424.93|0
1601905800000|2020-10-05 13:50:00|17436.51|17436.51|17426.74|17426.74|17437.81|17437.81|17424.48|17424.48|0
1601906100000|2020-10-05 13:55:00|17426.19|17426.19|17418.05|17418.05|17426.64|17426.64|17415.02|17415.02|0
1601906400000|2020-10-05 14:00:00|17420.88|17420.88|17437.44|17437.44|17437.44|17437.44|17415.88|17415.88|0
1601906700000|2020-10-05 14:05:00|17438.15|17438.15|17461.9|17461.9|17461.9|17461.9|17438.15|17438.15|0
1601907000000|2020-10-05 14:10:00|17464.73|17464.73|17465.7|17465.7|17474.47|17474.47|17454.67|17454.67|0
1601907300000|2020-10-05 14:15:00|17465.25|17465.25|17446.47|17446.47|17469.07|17469.07|17446.47|17446.47|0
1601907600000|2020-10-05 14:20:00|17445.95|17445.95|17429.9|17429.9|17451.72|17451.72|17425.72|17425.72|0
1601907900000|2020-10-05 14:25:00|17429.8|17429.8|17423.75|17423.75|17440.37|17440.37|17420.92|17420.92|0
1601908200000|2020-10-05 14:30:00|17425.69|17425.69|17429.37|17429.37|17432.71|17432.71|17417.68|17417.68|0
1601908500000|2020-10-05 14:35:00|17429.09|17429.09|17403.27|17403.27|17429.09|17429.09|17398.38|17398.38|0
1601908800000|2020-10-05 14:40:00|17406.09|17406.09|17410.81|17410.81|17417.2|17417.2|17403.07|17403.07|0
1601909100000|2020-10-05 14:45:00|17411.04|17411.04|17415.06|17415.06|17418.01|17418.01|17411|17411|0
1601909400000|2020-10-05 14:50:00|17415.51|17415.51|17393.03|17393.03|17418.24|17418.24|17389.04|17389.04|0
1601909700000|2020-10-05 14:55:00|17393.84|17393.84|17393.71|17393.71|17398.06|17398.06|17388.07|17388.07|0
1601910000000|2020-10-05 15:00:00|17393.44|17393.44|17380|17380|17393.44|17393.44|17378.84|17378.84|0
1601910300000|2020-10-05 15:05:00|17379.72|17379.72|17357.5|17357.5|17379.97|17379.97|17356.77|17356.77|0
1601910600000|2020-10-05 15:10:00|17357.6|17357.6|17345.02|17345.02|17358.02|17358.02|17345.02|17345.02|0
1601910900000|2020-10-05 15:15:00|17345.42|17345.42|17356.01|17356.01|17358.97|17358.97|17345.17|17345.17|0
1601911200000|2020-10-05 15:20:00|17355.3|17355.3|17360.98|17360.98|17361.66|17361.66|17350.74|17350.74|0
1601911500000|2020-10-05 15:25:00|17363.8|17363.8|17361.99|17361.99|17367.61|17367.61|17357.33|17357.33|0
1601968500000|2020-10-06 07:15:00|17247.97|17247.97|17249.74|17249.74|17249.74|17249.74|17216.07|17216.07|0
1601968800000|2020-10-06 07:20:00|17248.83|17248.83|17249.59|17249.59|17257.3|17257.3|17237.26|17237.26|0
1601969100000|2020-10-06 07:25:00|17248.8|17248.8|17196.3|17196.3|17248.8|17248.8|17190.65|17190.65|0
1601969400000|2020-10-06 07:30:00|17195.8|17195.8|17168.81|17168.81|17197.29|17197.29|17162.89|17162.89|0
1601969700000|2020-10-06 07:35:00|17171.64|17171.64|17191.43|17191.43|17191.43|17191.43|17167.93|17167.93|0
1601970000000|2020-10-06 07:40:00|17194.26|17194.26|17184.82|17184.82|17202.56|17202.56|17179.54|17179.54|0
1601970300000|2020-10-06 07:45:00|17182|17182|17197.87|17197.87|17204.74|17204.74|17179.17|17179.17|0
1601970600000|2020-10-06 07:50:00|17198.11|17198.11|17213.1|17213.1|17213.1|17213.1|17193.74|17193.74|0
1601970900000|2020-10-06 07:55:00|17213.6|17213.6|17210.69|17210.69|17219.57|17219.57|17206.23|17206.23|0
1601971200000|2020-10-06 08:00:00|17209.27|17209.27|17187.54|17187.54|17214.39|17214.39|17181.88|17181.88|0
1601971500000|2020-10-06 08:05:00|17186.58|17186.58|17189|17189|17197.24|17197.24|17179.22|17179.22|0
1601971800000|2020-10-06 08:10:00|17189.71|17189.71|17205.92|17205.92|17209.51|17209.51|17189.71|17189.71|0
1601972100000|2020-10-06 08:15:00|17205.46|17205.46|17212.2|17212.2|17224.71|17224.71|17199.8|17199.8|0
1601972400000|2020-10-06 08:20:00|17211.37|17211.37|17215.57|17215.57|17220.62|17220.62|17207.18|17207.18|0
1601972700000|2020-10-06 08:25:00|17215.97|17215.97|17203.1|17203.1|17215.97|17215.97|17197.66|17197.66|0
1601973000000|2020-10-06 08:30:00|17202.65|17202.65|17198.65|17198.65|17203.11|17203.11|17190.45|17190.45|0
1601973300000|2020-10-06 08:35:00|17196.52|17196.52|17196.33|17196.33|17199.78|17199.78|17177.77|17177.77|0
1601973600000|2020-10-06 08:40:00|17193.4|17193.4|17187.5|17187.5|17193.4|17193.4|17178.7|17178.7|0
1601973900000|2020-10-06 08:45:00|17195.97|17195.97|17183.98|17183.98|17197.4|17197.4|17183.27|17183.27|0
1601974200000|2020-10-06 08:50:00|17184.18|17184.18|17194.12|17194.12|17194.12|17194.12|17175.73|17175.73|0
1601974500000|2020-10-06 08:55:00|17193.21|17193.21|17180.42|17180.42|17194.13|17194.13|17175.13|17175.13|0
1601974800000|2020-10-06 09:00:00|17177.59|17177.59|17158.41|17158.41|17177.59|17177.59|17153.04|17153.04|0
1601975100000|2020-10-06 09:05:00|17155.58|17155.58|17161.22|17161.22|17161.79|17161.79|17151.59|17151.59|0
1601975400000|2020-10-06 09:10:00|17158.39|17158.39|17171.08|17171.08|17172.5|17172.5|17157.87|17157.87|0
1601975700000|2020-10-06 09:15:00|17171.53|17171.53|17163.96|17163.96|17171.53|17171.53|17160.64|17160.64|0
1601976000000|2020-10-06 09:20:00|17163.71|17163.71|17162.81|17162.81|17163.71|17163.71|17152.69|17152.69|0
1601976300000|2020-10-06 09:25:00|17163.32|17163.32|17162.38|17162.38|17177.15|17177.15|17161.02|17161.02|0
1601976600000|2020-10-06 09:30:00|17162.15|17162.15|17162.37|17162.37|17165.2|17165.2|17159.55|17159.55|0
1601976900000|2020-10-06 09:35:00|17161.66|17161.66|17157.99|17157.99|17162.45|17162.45|17153.24|17153.24|0
1601977200000|2020-10-06 09:40:00|17157.73|17157.73|17142.08|17142.08|17158.89|17158.89|17142.08|17142.08|0
1601977500000|2020-10-06 09:45:00|17141.62|17141.62|17143.5|17143.5|17152.45|17152.45|17137.3|17137.3|0
1601977800000|2020-10-06 09:50:00|17143.95|17143.95|17150.62|17150.62|17151.65|17151.65|17142.67|17142.67|0
1601978100000|2020-10-06 09:55:00|17150.88|17150.88|17175.11|17175.11|17177.31|17177.31|17150.88|17150.88|0
1601978400000|2020-10-06 10:00:00|17174.2|17174.2|17173.78|17173.78|17179.7|17179.7|17173.07|17173.07|0
1601978700000|2020-10-06 10:05:00|17173.04|17173.04|17167.47|17167.47|17175.08|17175.08|17167.47|17167.47|0
1601979000000|2020-10-06 10:10:00|17164.65|17164.65|17173.22|17173.22|17174.61|17174.61|17164.62|17164.62|0
1601979300000|2020-10-06 10:15:00|17172.81|17172.81|17168.56|17168.56|17172.81|17172.81|17168.41|17168.41|0
1601979600000|2020-10-06 10:20:00|17167.77|17167.77|17168.91|17168.91|17173.21|17173.21|17161.72|17161.72|0
1601979900000|2020-10-06 10:25:00|17168.66|17168.66|17184.89|17184.89|17185.15|17185.15|17168.1|17168.1|0
1601980200000|2020-10-06 10:30:00|17184.49|17184.49|17180.37|17180.37|17189.71|17189.71|17180.27|17180.27|0
1601980500000|2020-10-06 10:35:00|17180.16|17180.16|17205.32|17205.32|17205.32|17205.32|17175.98|17175.98|0
1601980800000|2020-10-06 10:40:00|17205.73|17205.73|17222.11|17222.11|17222.62|17222.62|17205.73|17205.73|0
1601981100000|2020-10-06 10:45:00|17222.82|17222.82|17231.14|17231.14|17231.47|17231.47|17220.65|17220.65|0
1601981400000|2020-10-06 10:50:00|17225.49|17225.49|17233.42|17233.42|17235.17|17235.17|17225.43|17225.43|0
1601981700000|2020-10-06 10:55:00|17230.19|17230.19|17242.52|17242.52|17242.52|17242.52|17182.81|17182.81|0
1601982000000|2020-10-06 11:00:00|17238.97|17238.97|17293.43|17293.43|17300.13|17300.13|17238.97|17238.97|0
1601982300000|2020-10-06 11:05:00|17297.67|17297.67|17289.88|17289.88|17299.92|17299.92|17269.21|17269.21|0
1601982600000|2020-10-06 11:10:00|17288.67|17288.67|17296.15|17296.15|17298.48|17298.48|17284.81|17284.81|0
1601982900000|2020-10-06 11:15:00|17294.12|17294.12|17341.63|17341.63|17347.99|17347.99|17286.33|17286.33|0
1601983200000|2020-10-06 11:20:00|17341.33|17341.33|17312.24|17312.24|17341.33|17341.33|17307.39|17307.39|0
1601983500000|2020-10-06 11:25:00|17312.01|17312.01|17315.64|17315.64|17321.5|17321.5|17310.68|17310.68|0
1601983800000|2020-10-06 11:30:00|17316.35|17316.35|17326.48|17326.48|17334.09|17334.09|17316.35|17316.35|0
1601984100000|2020-10-06 11:35:00|17329.31|17329.31|17342.18|17342.18|17342.18|17342.18|17326.47|17326.47|0
1601984400000|2020-10-06 11:40:00|17343.09|17343.09|17361.18|17361.18|17362.51|17362.51|17337.3|17337.3|0
1601984700000|2020-10-06 11:45:00|17360.46|17360.46|17361.38|17361.38|17362.32|17362.32|17352.64|17352.64|0
1601985000000|2020-10-06 11:50:00|17361.61|17361.61|17352.77|17352.77|17364.59|17364.59|17350.7|17350.7|0
1601985300000|2020-10-06 11:55:00|17355.6|17355.6|17370.11|17370.11|17372.82|17372.82|17350.36|17350.36|0
1601985600000|2020-10-06 12:00:00|17369.99|17369.99|17354.82|17354.82|17373.16|17373.16|17349.31|17349.31|0
1601985900000|2020-10-06 12:05:00|17355.22|17355.22|17359.56|17359.56|17370.06|17370.06|17355.22|17355.22|0
1601986200000|2020-10-06 12:10:00|17359.97|17359.97|17357.5|17357.5|17363.41|17363.41|17350.25|17350.25|0
1601986500000|2020-10-06 12:15:00|17357.95|17357.95|17379.1|17379.1|17379.1|17379.1|17356.84|17356.84|0
1601986800000|2020-10-06 12:20:00|17378.39|17378.39|17386.4|17386.4|17396.71|17396.71|17378.39|17378.39|0
1601987100000|2020-10-06 12:25:00|17385.94|17385.94|17369.29|17369.29|17385.94|17385.94|17365.56|17365.56|0
1601987400000|2020-10-06 12:30:00|17368.6|17368.6|17372.16|17372.16|17380.89|17380.89|17364.08|17364.08|0
1601987700000|2020-10-06 12:35:00|17378.52|17378.52|17374.11|17374.11|17380.68|17380.68|17368.66|17368.66|0
1601988000000|2020-10-06 12:40:00|17374.82|17374.82|17351.42|17351.42|17374.82|17374.82|17350.32|17350.32|0
1601988300000|2020-10-06 12:45:00|17351.21|17351.21|17360.42|17360.42|17361.4|17361.4|17349.2|17349.2|0
1601988600000|2020-10-06 12:50:00|17359.96|17359.96|17347.83|17347.83|17367.92|17367.92|17347.83|17347.83|0
1601988900000|2020-10-06 12:55:00|17347.63|17347.63|17328.14|17328.14|17354.67|17354.67|17321.29|17321.29|0
1601989200000|2020-10-06 13:00:00|17327.87|17327.87|17312.89|17312.89|17328.32|17328.32|17309.61|17309.61|0
1601989500000|2020-10-06 13:05:00|17313.6|17313.6|17296.87|17296.87|17315.12|17315.12|17290.74|17290.74|0
1601989800000|2020-10-06 13:10:00|17297.34|17297.34|17266.2|17266.2|17300.61|17300.61|17260.34|17260.34|0
1601990100000|2020-10-06 13:15:00|17266.66|17266.66|17291.3|17291.3|17311.87|17311.87|17266.66|17266.66|0
1601990400000|2020-10-06 13:20:00|17292.2|17292.2|17323.07|17323.07|17323.47|17323.47|17280.86|17280.86|0
1601990700000|2020-10-06 13:25:00|17322.86|17322.86|17348.82|17348.82|17352.3|17352.3|17322.63|17322.63|0
1601991000000|2020-10-06 13:30:00|17351.9|17351.9|17345.55|17345.55|17367.81|17367.81|17340.22|17340.22|0
1601991300000|2020-10-06 13:35:00|17346.81|17346.81|17348.39|17348.39|17348.79|17348.79|17336.15|17336.15|0
1601991600000|2020-10-06 13:40:00|17348.79|17348.79|17349.16|17349.16|17351.62|17351.62|17326.02|17326.02|0
1601991900000|2020-10-06 13:45:00|17349.44|17349.44|17336.39|17336.39|17353.64|17353.64|17333.3|17333.3|0
1601992200000|2020-10-06 13:50:00|17336.59|17336.59|17356.69|17356.69|17360.98|17360.98|17334.68|17334.68|0
1601992500000|2020-10-06 13:55:00|17357.4|17357.4|17362.8|17362.8|17393.75|17393.75|17356.69|17356.69|0
1601992800000|2020-10-06 14:00:00|17360.54|17360.54|17368.65|17368.65|17368.65|17368.65|17351.18|17351.18|0
1601993100000|2020-10-06 14:05:00|17367.75|17367.75|17357.83|17357.83|17373.34|17373.34|17354.46|17354.46|0
1601993400000|2020-10-06 14:10:00|17357.73|17357.73|17359.65|17359.65|17365.41|17365.41|17354.25|17354.25|0
1601993700000|2020-10-06 14:15:00|17360.11|17360.11|17357.01|17357.01|17363.31|17363.31|17352.51|17352.51|0
1601994000000|2020-10-06 14:20:00|17357.82|17357.82|17355.9|17355.9|17357.82|17357.82|17349.51|17349.51|0
1601994300000|2020-10-06 14:25:00|17355.44|17355.44|17356.8|17356.8|17361.41|17361.41|17350.46|17350.46|0
1601994600000|2020-10-06 14:30:00|17357.46|17357.46|17376.97|17376.97|17377.58|17377.58|17354.21|17354.21|0
1601994900000|2020-10-06 14:35:00|17378.32|17378.32|17375.12|17375.12|17380.86|17380.86|17366.6|17366.6|0
1601995200000|2020-10-06 14:40:00|17375.57|17375.57|17353.85|17353.85|17383.73|17383.73|17351.02|17351.02|0
1601995500000|2020-10-06 14:45:00|17351.02|17351.02|17362.06|17362.06|17377.07|17377.07|17350.57|17350.57|0
1601995800000|2020-10-06 14:50:00|17361.81|17361.81|17380.23|17380.23|17380.8|17380.8|17361.1|17361.1|0
1601996100000|2020-10-06 14:55:00|17380.63|17380.63|17354.55|17354.55|17386.89|17386.89|17354.09|17354.09|0
1601996400000|2020-10-06 15:00:00|17354.44|17354.44|17367.7|17367.7|17367.7|17367.7|17350.15|17350.15|0
1601996700000|2020-10-06 15:05:00|17366.99|17366.99|17367.19|17367.19|17370.07|17370.07|17361.96|17361.96|0
1601997000000|2020-10-06 15:10:00|17367.98|17367.98|17365.95|17365.95|17368.25|17368.25|17357.83|17357.83|0
1601997300000|2020-10-06 15:15:00|17365.5|17365.5|17361.27|17361.27|17367.68|17367.68|17359.03|17359.03|0
1601997600000|2020-10-06 15:20:00|17360.56|17360.56|17345.03|17345.03|17360.56|17360.56|17345.03|17345.03|0
1601997900000|2020-10-06 15:25:00|17347.86|17347.86|17358.84|17358.84|17360.83|17360.83|17346.45|17346.45|0
1602054900000|2020-10-07 07:15:00|17384.98|17384.98|17362.92|17362.92|17398.06|17398.06|17358.87|17358.87|0
1602055200000|2020-10-07 07:20:00|17363.63|17363.63|17370.38|17370.38|17377.68|17377.68|17344.43|17344.43|0
1602055500000|2020-10-07 07:25:00|17369.46|17369.46|17394.27|17394.27|17394.41|17394.41|17364.36|17364.36|0
1602055800000|2020-10-07 07:30:00|17393.86|17393.86|17392.66|17392.66|17424.55|17424.55|17390.53|17390.53|0
1602056100000|2020-10-07 07:35:00|17389.83|17389.83|17403.23|17403.23|17406.26|17406.26|17389.83|17389.83|0
1602056400000|2020-10-07 07:40:00|17402.45|17402.45|17398.89|17398.89|17418.75|17418.75|17386|17386|0
1602056700000|2020-10-07 07:45:00|17399.7|17399.7|17411.66|17411.66|17415.76|17415.76|17393.14|17393.14|0
1602057000000|2020-10-07 07:50:00|17412.18|17412.18|17436.11|17436.11|17436.11|17436.11|17412.18|17412.18|0
1602057300000|2020-10-07 07:55:00|17436.51|17436.51|17431.9|17431.9|17453.44|17453.44|17430.76|17430.76|0
1602057600000|2020-10-07 08:00:00|17432.31|17432.31|17414.16|17414.16|17446.69|17446.69|17414.16|17414.16|0
1602057900000|2020-10-07 08:05:00|17419.81|17419.81|17418.44|17418.44|17420.45|17420.45|17389.95|17389.95|0
1602058200000|2020-10-07 08:10:00|17418.18|17418.18|17427.25|17427.25|17428.16|17428.16|17410.82|17410.82|0
1602058500000|2020-10-07 08:15:00|17427.74|17427.74|17419.45|17419.45|17427.74|17427.74|17411.77|17411.77|0
1602058800000|2020-10-07 08:20:00|17413.8|17413.8|17425.71|17425.71|17427.33|17427.33|17397.43|17397.43|0
1602059100000|2020-10-07 08:25:00|17424.29|17424.29|17402.52|17402.52|17425.03|17425.03|17401.83|17401.83|0
1602059400000|2020-10-07 08:30:00|17405.35|17405.35|17414.19|17414.19|17414.19|17414.19|17394.32|17394.32|0
1602059700000|2020-10-07 08:35:00|17415.57|17415.57|17444.2|17444.2|17445.2|17445.2|17412.99|17412.99|0
1602060000000|2020-10-07 08:40:00|17444.91|17444.91|17442.18|17442.18|17444.91|17444.91|17425.85|17425.85|0
1602060300000|2020-10-07 08:45:00|17439.36|17439.36|17446.53|17446.53|17448.62|17448.62|17439.36|17439.36|0
1602060600000|2020-10-07 08:50:00|17445.82|17445.82|17451.54|17451.54|17454.8|17454.8|17444.91|17444.91|0
1602060900000|2020-10-07 08:55:00|17450.63|17450.63|17471.9|17471.9|17481.44|17481.44|17450.63|17450.63|0
1602061200000|2020-10-07 09:00:00|17469.07|17469.07|17464.4|17464.4|17469.07|17469.07|17461.55|17461.55|0
1602061500000|2020-10-07 09:05:00|17464.51|17464.51|17469.92|17469.92|17471.41|17471.41|17462.26|17462.26|0
1602061800000|2020-10-07 09:10:00|17468.8|17468.8|17470.16|17470.16|17471.71|17471.71|17465.42|17465.42|0
1602062100000|2020-10-07 09:15:00|17470.87|17470.87|17475.98|17475.98|17475.98|17475.98|17468.42|17468.42|0
1602062400000|2020-10-07 09:20:00|17475.58|17475.58|17481.36|17481.36|17484.15|17484.15|17475.58|17475.58|0
1602062700000|2020-10-07 09:25:00|17481.81|17481.81|17492.13|17492.13|17495.98|17495.98|17481.81|17481.81|0
1602063000000|2020-10-07 09:30:00|17493.85|17493.85|17507.24|17507.24|17516.3|17516.3|17493.85|17493.85|0
1602063300000|2020-10-07 09:35:00|17506.83|17506.83|17513.18|17513.18|17513.18|17513.18|17506.83|17506.83|0
1602063600000|2020-10-07 09:40:00|17512.97|17512.97|17510.2|17510.2|17512.97|17512.97|17503.36|17503.36|0
1602063900000|2020-10-07 09:45:00|17507.38|17507.38|17515.89|17515.89|17522.82|17522.82|17507.38|17507.38|0
1602064200000|2020-10-07 09:50:00|17515.06|17515.06|17528.86|17528.86|17528.86|17528.86|17507.57|17507.57|0
1602064500000|2020-10-07 09:55:00|17529.09|17529.09|17534.38|17534.38|17534.38|17534.38|17522.76|17522.76|0
1602064800000|2020-10-07 10:00:00|17533.93|17533.93|17539.07|17539.07|17541.22|17541.22|17531.64|17531.64|0
1602065100000|2020-10-07 10:05:00|17536.25|17536.25|17514.6|17514.6|17537.29|17537.29|17514.32|17514.32|0
1602065400000|2020-10-07 10:10:00|17514.5|17514.5|17506.68|17506.68|17519.95|17519.95|17500.83|17500.83|0
1602065700000|2020-10-07 10:15:00|17506.94|17506.94|17487.58|17487.58|17506.94|17506.94|17486.06|17486.06|0
1602066000000|2020-10-07 10:20:00|17488.29|17488.29|17492.93|17492.93|17493.12|17493.12|17486.76|17486.76|0
1602066300000|2020-10-07 10:25:00|17493.2|17493.2|17483.31|17483.31|17497.69|17497.69|17480.18|17480.18|0
1602066600000|2020-10-07 10:30:00|17480.48|17480.48|17456.37|17456.37|17480.48|17480.48|17450.21|17450.21|0
1602066900000|2020-10-07 10:35:00|17455.71|17455.71|17451.49|17451.49|17462.94|17462.94|17448.39|17448.39|0
1602067200000|2020-10-07 10:40:00|17451.9|17451.9|17446.18|17446.18|17454.72|17454.72|17442.12|17442.12|0
1602067500000|2020-10-07 10:45:00|17446.29|17446.29|17462.49|17462.49|17468.14|17468.14|17446.29|17446.29|0
1602067800000|2020-10-07 10:50:00|17465.32|17465.32|17474.79|17474.79|17478.13|17478.13|17459.75|17459.75|0
1602068100000|2020-10-07 10:55:00|17475.04|17475.04|17480.63|17480.63|17490.84|17490.84|17475.04|17475.04|0
1602068400000|2020-10-07 11:00:00|17480.23|17480.23|17449.73|17449.73|17480.83|17480.83|17437.4|17437.4|0
1602068700000|2020-10-07 11:05:00|17448.83|17448.83|17460.03|17460.03|17463.4|17463.4|17444.07|17444.07|0
1602069000000|2020-10-07 11:10:00|17457.21|17457.21|17468.1|17468.1|17468.1|17468.1|17453.08|17453.08|0
1602069300000|2020-10-07 11:15:00|17465.28|17465.28|17439.1|17439.1|17465.89|17465.89|17437.66|17437.66|0
1602069600000|2020-10-07 11:20:00|17438.82|17438.82|17423.23|17423.23|17442.62|17442.62|17422.32|17422.32|0
1602069900000|2020-10-07 11:25:00|17423.63|17423.63|17438.44|17438.44|17438.44|17438.44|17423.63|17423.63|0
1602070200000|2020-10-07 11:30:00|17436.17|17436.17|17433.56|17433.56|17440.74|17440.74|17431.01|17431.01|0
1602070500000|2020-10-07 11:35:00|17432.65|17432.65|17433.33|17433.33|17436.55|17436.55|17428.07|17428.07|0
1602070800000|2020-10-07 11:40:00|17433.1|17433.1|17430.45|17430.45|17437.07|17437.07|17428.89|17428.89|0
1602071100000|2020-10-07 11:45:00|17430.24|17430.24|17428.79|17428.79|17434.82|17434.82|17425.08|17425.08|0
1602071400000|2020-10-07 11:50:00|17428.48|17428.48|17423.66|17423.66|17429|17429|17422.1|17422.1|0
1602071700000|2020-10-07 11:55:00|17422.95|17422.95|17424.09|17424.09|17424.09|17424.09|17417.31|17417.31|0
1602072000000|2020-10-07 12:00:00|17423.38|17423.38|17403.06|17403.06|17423.38|17423.38|17392.3|17392.3|0
1602072300000|2020-10-07 12:05:00|17403.84|17403.84|17411.8|17411.8|17412.93|17412.93|17403.84|17403.84|0
1602072600000|2020-10-07 12:10:00|17410.89|17410.89|17399.89|17399.89|17410.89|17410.89|17399.34|17399.34|0
1602072900000|2020-10-07 12:15:00|17400.35|17400.35|17420.32|17420.32|17423.5|17423.5|17399.94|17399.94|0
1602073200000|2020-10-07 12:20:00|17419.91|17419.91|17408.12|17408.12|17420.62|17420.62|17408.12|17408.12|0
1602073500000|2020-10-07 12:25:00|17406.82|17406.82|17426.13|17426.13|17426.13|17426.13|17403.73|17403.73|0
1602073800000|2020-10-07 12:30:00|17425.58|17425.58|17418.49|17418.49|17425.58|17425.58|17414.36|17414.36|0
1602074100000|2020-10-07 12:35:00|17419.7|17419.7|17417.34|17417.34|17420.1|17420.1|17410.77|17410.77|0
1602074400000|2020-10-07 12:40:00|17418.56|17418.56|17437.4|17437.4|17438.52|17438.52|17418.3|17418.3|0
1602074700000|2020-10-07 12:45:00|17436.69|17436.69|17434.64|17434.64|17447.69|17447.69|17427.29|17427.29|0
1602075000000|2020-10-07 12:50:00|17433.93|17433.93|17431.31|17431.31|17434.95|17434.95|17431.31|17431.31|0
1602075300000|2020-10-07 12:55:00|17432.02|17432.02|17430.95|17430.95|17435.5|17435.5|17423.86|17423.86|0
1602075600000|2020-10-07 13:00:00|17431.41|17431.41|17426.7|17426.7|17432.48|17432.48|17423.11|17423.11|0
1602075900000|2020-10-07 13:05:00|17426.95|17426.95|17446.07|17446.07|17448.72|17448.72|17426.95|17426.95|0
1602076200000|2020-10-07 13:10:00|17445.81|17445.81|17462.08|17462.08|17467.52|17467.52|17445.81|17445.81|0
1602076500000|2020-10-07 13:15:00|17461.37|17461.37|17466.24|17466.24|17474.26|17474.26|17459.86|17459.86|0
1602076800000|2020-10-07 13:20:00|17466.14|17466.14|17453.26|17453.26|17466.14|17466.14|17450.74|17450.74|0
1602077100000|2020-10-07 13:25:00|17453.97|17453.97|17420.58|17420.58|17453.97|17453.97|17420.58|17420.58|0
1602077400000|2020-10-07 13:30:00|17420.17|17420.17|17416.16|17416.16|17421.51|17421.51|17411.13|17411.13|0
1602077700000|2020-10-07 13:35:00|17415.92|17415.92|17415.46|17415.46|17425.36|17425.36|17412.18|17412.18|0
1602078000000|2020-10-07 13:40:00|17416.4|17416.4|17409.91|17409.91|17423.1|17423.1|17409.91|17409.91|0
1602078300000|2020-10-07 13:45:00|17410.18|17410.18|17396.9|17396.9|17412.1|17412.1|17395.76|17395.76|0
1602078600000|2020-10-07 13:50:00|17399.01|17399.01|17400.28|17400.28|17404.07|17404.07|17395.14|17395.14|0
1602078900000|2020-10-07 13:55:00|17403.11|17403.11|17381.86|17381.86|17403.11|17403.11|17378.58|17378.58|0
1602079200000|2020-10-07 14:00:00|17382.57|17382.57|17394.75|17394.75|17398.28|17398.28|17379.38|17379.38|0
1602079500000|2020-10-07 14:05:00|17395.46|17395.46|17410.58|17410.58|17413.33|17413.33|17392.17|17392.17|0
1602079800000|2020-10-07 14:10:00|17410.3|17410.3|17389.06|17389.06|17410.5|17410.5|17389.06|17389.06|0
1602080100000|2020-10-07 14:15:00|17388.66|17388.66|17401.71|17401.71|17405.3|17405.3|17384.88|17384.88|0
1602080400000|2020-10-07 14:20:00|17402.44|17402.44|17386.67|17386.67|17407.15|17407.15|17386.67|17386.67|0
1602080700000|2020-10-07 14:25:00|17386.42|17386.42|17382.44|17382.44|17391.87|17391.87|17380.54|17380.54|0
1602081000000|2020-10-07 14:30:00|17382.66|17382.66|17392.13|17392.13|17392.13|17392.13|17369.33|17369.33|0
1602081300000|2020-10-07 14:35:00|17391.61|17391.61|17386.36|17386.36|17392.38|17392.38|17382.7|17382.7|0
1602081600000|2020-10-07 14:40:00|17389.44|17389.44|17380.38|17380.38|17396.86|17396.86|17377.55|17377.55|0
1602081900000|2020-10-07 14:45:00|17379.97|17379.97|17399.32|17399.32|17399.32|17399.32|17374.67|17374.67|0
1602082200000|2020-10-07 14:50:00|17399.05|17399.05|17394.15|17394.15|17400.71|17400.71|17386.3|17386.3|0
1602082500000|2020-10-07 14:55:00|17394.7|17394.7|17388.54|17388.54|17400.37|17400.37|17388.54|17388.54|0
1602082800000|2020-10-07 15:00:00|17389.03|17389.03|17376.9|17376.9|17389.84|17389.84|17372.51|17372.51|0
1602083100000|2020-10-07 15:05:00|17377.15|17377.15|17371.02|17371.02|17377.49|17377.49|17371.02|17371.02|0
1602083400000|2020-10-07 15:10:00|17371.88|17371.88|17377.58|17377.58|17378.32|17378.32|17371.52|17371.52|0
1602083700000|2020-10-07 15:15:00|17376.87|17376.87|17379.16|17379.16|17379.16|17379.16|17370.03|17370.03|0
1602084000000|2020-10-07 15:20:00|17378.45|17378.45|17373.6|17373.6|17379.16|17379.16|17369.4|17369.4|0
1602084300000|2020-10-07 15:25:00|17373.37|17373.37|17381.69|17381.69|17389.87|17389.87|17367.11|17367.11|0
1602141300000|2020-10-08 07:15:00|17442.74|17442.74|17404.75|17404.75|17446.65|17446.65|17402.23|17402.23|0
1602141600000|2020-10-08 07:20:00|17406.32|17406.32|17373.74|17373.74|17406.32|17406.32|17373.14|17373.14|0
1602141900000|2020-10-08 07:25:00|17375.36|17375.36|17353.43|17353.43|17409.01|17409.01|17353.17|17353.17|0
1602142200000|2020-10-08 07:30:00|17356.26|17356.26|17341.3|17341.3|17356.26|17356.26|17329.54|17329.54|0
1602142500000|2020-10-08 07:35:00|17340.59|17340.59|17361.85|17361.85|17362.78|17362.78|17340.59|17340.59|0
1602142800000|2020-10-08 07:40:00|17364.69|17364.69|17367.32|17367.32|17373.6|17373.6|17364.69|17364.69|0
1602143100000|2020-10-08 07:45:00|17367.77|17367.77|17374.64|17374.64|17375.1|17375.1|17346.83|17346.83|0
1602143400000|2020-10-08 07:50:00|17368.99|17368.99|17374.5|17374.5|17382.31|17382.31|17362.7|17362.7|0
1602143700000|2020-10-08 07:55:00|17374.05|17374.05|17402.59|17402.59|17402.59|17402.59|17373.34|17373.34|0
1602144000000|2020-10-08 08:00:00|17402.07|17402.07|17413.46|17413.46|17416.29|17416.29|17392.8|17392.8|0
1602144300000|2020-10-08 08:05:00|17413.92|17413.92|17404.03|17404.03|17421.5|17421.5|17396.45|17396.45|0
1602144600000|2020-10-08 08:10:00|17403.63|17403.63|17390.47|17390.47|17403.63|17403.63|17380.54|17380.54|0
1602144900000|2020-10-08 08:15:00|17390.77|17390.77|17363.48|17363.48|17399.29|17399.29|17357.83|17357.83|0
1602145200000|2020-10-08 08:20:00|17357.37|17357.37|17377.21|17377.21|17377.21|17377.21|17354.7|17354.7|0
1602145500000|2020-10-08 08:25:00|17376.8|17376.8|17361.77|17361.77|17376.8|17376.8|17356.12|17356.12|0
1602145800000|2020-10-08 08:30:00|17356.13|17356.13|17373.12|17373.12|17373.12|17373.12|17348.47|17348.47|0
1602146100000|2020-10-08 08:35:00|17375.95|17375.95|17391.59|17391.59|17391.59|17391.59|17373.28|17373.28|0
1602146400000|2020-10-08 08:40:00|17390.76|17390.76|17402.49|17402.49|17402.58|17402.58|17384.56|17384.56|0
1602146700000|2020-10-08 08:45:00|17402.95|17402.95|17408.31|17408.31|17416.38|17416.38|17402.95|17402.95|0
1602147000000|2020-10-08 08:50:00|17413.96|17413.96|17401.76|17401.76|17414.42|17414.42|17394.81|17394.81|0
1602147300000|2020-10-08 08:55:00|17402.03|17402.03|17413.88|17413.88|17414.58|17414.58|17402.03|17402.03|0
1602147600000|2020-10-08 09:00:00|17414.34|17414.34|17404.64|17404.64|17415.33|17415.33|17403.97|17403.97|0
1602147900000|2020-10-08 09:05:00|17404.75|17404.75|17407.56|17407.56|17411.15|17411.15|17383.99|17383.99|0
1602148200000|2020-10-08 09:10:00|17401.91|17401.91|17438.21|17438.21|17441.25|17441.25|17396.26|17396.26|0
1602148500000|2020-10-08 09:15:00|17437.76|17437.76|17436.49|17436.49|17439.33|17439.33|17420.79|17420.79|0
1602148800000|2020-10-08 09:20:00|17437.04|17437.04|17438.8|17438.8|17444.03|17444.03|17433.4|17433.4|0
1602149100000|2020-10-08 09:25:00|17437.97|17437.97|17440.19|17440.19|17440.19|17440.19|17428.35|17428.35|0
1602149400000|2020-10-08 09:30:00|17439.79|17439.79|17452.98|17452.98|17452.98|17452.98|17437.84|17437.84|0
1602149700000|2020-10-08 09:35:00|17452.01|17452.01|17461.14|17461.14|17462.6|17462.6|17438.48|17438.48|0
1602150000000|2020-10-08 09:40:00|17461.85|17461.85|17459.04|17459.04|17463.09|17463.09|17447.35|17447.35|0
1602150300000|2020-10-08 09:45:00|17459.87|17459.87|17471.16|17471.16|17471.89|17471.89|17459.87|17459.87|0
1602150600000|2020-10-08 09:50:00|17471.26|17471.26|17485.13|17485.13|17485.53|17485.53|17465.33|17465.33|0
1602150900000|2020-10-08 09:55:00|17484.63|17484.63|17492.87|17492.87|17492.87|17492.87|17481.57|17481.57|0
1602151200000|2020-10-08 10:00:00|17487.22|17487.22|17489.88|17489.88|17489.88|17489.88|17478.73|17478.73|0
1602151500000|2020-10-08 10:05:00|17489.48|17489.48|17490.73|17490.73|17498.96|17498.96|17489.48|17489.48|0
1602151800000|2020-10-08 10:10:00|17491.44|17491.44|17483.41|17483.41|17502.74|17502.74|17483.41|17483.41|0
1602152100000|2020-10-08 10:15:00|17484.12|17484.12|17481.07|17481.07|17486.78|17486.78|17477.41|17477.41|0
1602152400000|2020-10-08 10:20:00|17480.87|17480.87|17462.39|17462.39|17482.65|17482.65|17457.95|17457.95|0
1602152700000|2020-10-08 10:25:00|17463.1|17463.1|17471.13|17471.13|17472.26|17472.26|17460.31|17460.31|0
1602153000000|2020-10-08 10:30:00|17471.24|17471.24|17469.89|17469.89|17476.9|17476.9|17462.48|17462.48|0
1602153300000|2020-10-08 10:35:00|17469.18|17469.18|17452.74|17452.74|17469.18|17469.18|17452.12|17452.12|0
1602153600000|2020-10-08 10:40:00|17453.01|17453.01|17449.18|17449.18|17460.2|17460.2|17447.34|17447.34|0
1602153900000|2020-10-08 10:45:00|17457.65|17457.65|17458.49|17458.49|17472.55|17472.55|17453.8|17453.8|0
1602154200000|2020-10-08 10:50:00|17456.97|17456.97|17452.05|17452.05|17462.57|17462.57|17450.78|17450.78|0
1602154500000|2020-10-08 10:55:00|17452.27|17452.27|17445.46|17445.46|17455.4|17455.4|17445.36|17445.36|0
1602154800000|2020-10-08 11:00:00|17444.75|17444.75|17422.92|17422.92|17446.02|17446.02|17422.01|17422.01|0
1602155100000|2020-10-08 11:05:00|17423.02|17423.02|17409|17409|17423.02|17423.02|17408.89|17408.89|0
1602155400000|2020-10-08 11:10:00|17408.72|17408.72|17429.01|17429.01|17429.01|17429.01|17408.72|17408.72|0
1602155700000|2020-10-08 11:15:00|17427.59|17427.59|17440.71|17440.71|17444.34|17444.34|17427.39|17427.39|0
1602156000000|2020-10-08 11:20:00|17441.11|17441.11|17438.14|17438.14|17445.59|17445.59|17435.46|17435.46|0
1602156300000|2020-10-08 11:25:00|17439.56|17439.56|17456.4|17456.4|17456.4|17456.4|17439.16|17439.16|0
1602156600000|2020-10-08 11:30:00|17456.8|17456.8|17429.82|17429.82|17460.74|17460.74|17427.7|17427.7|0
1602156900000|2020-10-08 11:35:00|17430.08|17430.08|17446.62|17446.62|17446.62|17446.62|17429.98|17429.98|0
1602157200000|2020-10-08 11:40:00|17446.88|17446.88|17447.1|17447.1|17452.86|17452.86|17441.49|17441.49|0
1602157500000|2020-10-08 11:45:00|17447.38|17447.38|17476.68|17476.68|17477.09|17477.09|17447.38|17447.38|0
1602157800000|2020-10-08 11:50:00|17477.13|17477.13|17483.35|17483.35|17490.09|17490.09|17477.13|17477.13|0
1602158100000|2020-10-08 11:55:00|17483.09|17483.09|17482.12|17482.12|17487.03|17487.03|17476.73|17476.73|0
1602158400000|2020-10-08 12:00:00|17482.93|17482.93|17482.77|17482.77|17487.03|17487.03|17482.53|17482.53|0
1602158700000|2020-10-08 12:05:00|17482.57|17482.57|17487.15|17487.15|17487.15|17487.15|17480.07|17480.07|0
1602159000000|2020-10-08 12:10:00|17486.89|17486.89|17491.48|17491.48|17495.23|17495.23|17486.08|17486.08|0
1602159300000|2020-10-08 12:15:00|17491.21|17491.21|17487.07|17487.07|17491.66|17491.66|17486.01|17486.01|0
1602159600000|2020-10-08 12:20:00|17487.78|17487.78|17489.01|17489.01|17491.57|17491.57|17483.83|17483.83|0
1602159900000|2020-10-08 12:25:00|17489.27|17489.27|17482.39|17482.39|17492|17492|17482.39|17482.39|0
1602160200000|2020-10-08 12:30:00|17482.8|17482.8|17487.26|17487.26|17492.53|17492.53|17476.7|17476.7|0
1602160500000|2020-10-08 12:35:00|17486.99|17486.99|17488.86|17488.86|17490.71|17490.71|17483.65|17483.65|0
1602160800000|2020-10-08 12:40:00|17489.27|17489.27|17493.16|17493.16|17493.69|17493.69|17482.7|17482.7|0
1602161100000|2020-10-08 12:45:00|17492.45|17492.45|17493.18|17493.18|17495.12|17495.12|17487.54|17487.54|0
1602161400000|2020-10-08 12:50:00|17493.59|17493.59|17490.4|17490.4|17493.59|17493.59|17484.86|17484.86|0
1602161700000|2020-10-08 12:55:00|17490.86|17490.86|17499.15|17499.15|17499.15|17499.15|17489.03|17489.03|0
1602162000000|2020-10-08 13:00:00|17499.26|17499.26|17500.17|17500.17|17508.16|17508.16|17499.26|17499.26|0
1602162300000|2020-10-08 13:05:00|17499.76|17499.76|17497.22|17497.22|17501.78|17501.78|17496.81|17496.81|0
1602162600000|2020-10-08 13:10:00|17497.33|17497.33|17489.28|17489.28|17497.81|17497.81|17489.28|17489.28|0
1602162900000|2020-10-08 13:15:00|17486.45|17486.45|17495.16|17495.16|17500.81|17500.81|17485.57|17485.57|0
1602163200000|2020-10-08 13:20:00|17494.75|17494.75|17502.55|17502.55|17504.85|17504.85|17490.95|17490.95|0
1602163500000|2020-10-08 13:25:00|17503.07|17503.07|17509.11|17509.11|17515.32|17515.32|17503.07|17503.07|0
1602163800000|2020-10-08 13:30:00|17509.58|17509.58|17501.64|17501.64|17512.27|17512.27|17501.1|17501.1|0
1602164100000|2020-10-08 13:35:00|17501.23|17501.23|17485.05|17485.05|17502.61|17502.61|17483.43|17483.43|0
1602164400000|2020-10-08 13:40:00|17486.58|17486.58|17495.23|17495.23|17497.47|17497.47|17486.58|17486.58|0
1602164700000|2020-10-08 13:45:00|17493.85|17493.85|17474.93|17474.93|17497.54|17497.54|17474.93|17474.93|0
1602165000000|2020-10-08 13:50:00|17476.29|17476.29|17487.22|17487.22|17489.04|17489.04|17475.86|17475.86|0
1602165300000|2020-10-08 13:55:00|17487.49|17487.49|17519.97|17519.97|17519.97|17519.97|17487.49|17487.49|0
1602165600000|2020-10-08 14:00:00|17523.05|17523.05|17510.64|17510.64|17523.05|17523.05|17498.36|17498.36|0
1602165900000|2020-10-08 14:05:00|17510.92|17510.92|17498.28|17498.28|17510.92|17510.92|17493.55|17493.55|0
1602166200000|2020-10-08 14:10:00|17498.54|17498.54|17514.61|17514.61|17517.23|17517.23|17494.34|17494.34|0
1602166500000|2020-10-08 14:15:00|17514.71|17514.71|17519.69|17519.69|17520.17|17520.17|17509.06|17509.06|0
1602166800000|2020-10-08 14:20:00|17519.94|17519.94|17513.04|17513.04|17520.39|17520.39|17512.82|17512.82|0
1602167100000|2020-10-08 14:25:00|17512.63|17512.63|17509.54|17509.54|17512.89|17512.89|17500.82|17500.82|0
1602167400000|2020-10-08 14:30:00|17509.28|17509.28|17530.74|17530.74|17543.1|17543.1|17509.02|17509.02|0
1602167700000|2020-10-08 14:35:00|17531.02|17531.02|17519.55|17519.55|17531.02|17531.02|17519.55|17519.55|0
1602168000000|2020-10-08 14:40:00|17519.77|17519.77|17504.6|17504.6|17520.51|17520.51|17504.13|17504.13|0
1602168300000|2020-10-08 14:45:00|17504.88|17504.88|17506.33|17506.33|17511.54|17511.54|17504.88|17504.88|0
1602168600000|2020-10-08 14:50:00|17506.85|17506.85|17501.02|17501.02|17511.23|17511.23|17501.02|17501.02|0
1602168900000|2020-10-08 14:55:00|17503.84|17503.84|17508.98|17508.98|17513.15|17513.15|17503.84|17503.84|0
1602169200000|2020-10-08 15:00:00|17509.21|17509.21|17520.49|17520.49|17524.66|17524.66|17509.21|17509.21|0
1602169500000|2020-10-08 15:05:00|17519.8|17519.8|17532.89|17532.89|17532.89|17532.89|17511.44|17511.44|0
1602169800000|2020-10-08 15:10:00|17532.99|17532.99|17535.36|17535.36|17547.54|17547.54|17532.99|17532.99|0
1602170100000|2020-10-08 15:15:00|17535.26|17535.26|17519.96|17519.96|17536.52|17536.52|17519.96|17519.96|0
1602170400000|2020-10-08 15:20:00|17519.68|17519.68|17515.59|17515.59|17525.05|17525.05|17506.21|17506.21|0
1602170700000|2020-10-08 15:25:00|17512.76|17512.76|17515.92|17515.92|17525.7|17525.7|17497.86|17497.86|0
1602227700000|2020-10-09 07:15:00|17512.13|17512.13|17493.53|17493.53|17512.79|17512.79|17484.33|17484.33|0
1602228000000|2020-10-09 07:20:00|17494.31|17494.31|17523.41|17523.41|17540.16|17540.16|17491.49|17491.49|0
1602228300000|2020-10-09 07:25:00|17523.01|17523.01|17518.41|17518.41|17540.65|17540.65|17518.41|17518.41|0
1602228600000|2020-10-09 07:30:00|17517.19|17517.19|17498.37|17498.37|17521.64|17521.64|17497.08|17497.08|0
1602228900000|2020-10-09 07:35:00|17497.22|17497.22|17514.21|17514.21|17522.6|17522.6|17496.71|17496.71|0
1602229200000|2020-10-09 07:40:00|17515.18|17515.18|17485.88|17485.88|17519.92|17519.92|17479.14|17479.14|0
1602229500000|2020-10-09 07:45:00|17483.05|17483.05|17469.42|17469.42|17483.05|17483.05|17465.16|17465.16|0
1602229800000|2020-10-09 07:50:00|17469.52|17469.52|17462.83|17462.83|17470.49|17470.49|17448.31|17448.31|0
1602230100000|2020-10-09 07:55:00|17463.79|17463.79|17461.94|17461.94|17472.23|17472.23|17461.94|17461.94|0
1602230400000|2020-10-09 08:00:00|17461.45|17461.45|17457.62|17457.62|17467.55|17467.55|17455.66|17455.66|0
1602230700000|2020-10-09 08:05:00|17458.43|17458.43|17451.24|17451.24|17468.13|17468.13|17451.24|17451.24|0
1602231000000|2020-10-09 08:10:00|17450.53|17450.53|17457.49|17457.49|17459.11|17459.11|17442.61|17442.61|0
1602231300000|2020-10-09 08:15:00|17456.21|17456.21|17452.96|17452.96|17458.45|17458.45|17439.95|17439.95|0
1602231600000|2020-10-09 08:20:00|17453.19|17453.19|17441.88|17441.88|17461.31|17461.31|17441.47|17441.47|0
1602231900000|2020-10-09 08:25:00|17439.75|17439.75|17443.66|17443.66|17453.3|17453.3|17437.09|17437.09|0
1602232200000|2020-10-09 08:30:00|17443.14|17443.14|17464.23|17464.23|17469.64|17469.64|17441.17|17441.17|0
1602232500000|2020-10-09 08:35:00|17463.26|17463.26|17468.57|17468.57|17472.02|17472.02|17456.13|17456.13|0
1602232800000|2020-10-09 08:40:00|17469.93|17469.93|17479.72|17479.72|17479.72|17479.72|17458.36|17458.36|0
1602233100000|2020-10-09 08:45:00|17480|17480|17499.76|17499.76|17499.76|17499.76|17472.12|17472.12|0
1602233400000|2020-10-09 08:50:00|17500.67|17500.67|17487.42|17487.42|17500.67|17500.67|17487.18|17487.18|0
1602233700000|2020-10-09 08:55:00|17487.69|17487.69|17491.41|17491.41|17496.6|17496.6|17484.18|17484.18|0
1602234000000|2020-10-09 09:00:00|17492.19|17492.19|17498.55|17498.55|17499.91|17499.91|17489.27|17489.27|0
1602234300000|2020-10-09 09:05:00|17499.11|17499.11|17500.14|17500.14|17503.49|17503.49|17497.05|17497.05|0
1602234600000|2020-10-09 09:10:00|17499.94|17499.94|17515.82|17515.82|17516.34|17516.34|17499.94|17499.94|0
1602234900000|2020-10-09 09:15:00|17516.38|17516.38|17505.67|17505.67|17516.93|17516.93|17504.32|17504.32|0
1602235200000|2020-10-09 09:20:00|17505.43|17505.43|17512.15|17512.15|17522.27|17522.27|17503.08|17503.08|0
1602235500000|2020-10-09 09:25:00|17511.63|17511.63|17505.33|17505.33|17518.99|17518.99|17505.11|17505.11|0
1602235800000|2020-10-09 09:30:00|17505.12|17505.12|17514.58|17514.58|17514.58|17514.58|17502.65|17502.65|0
1602236100000|2020-10-09 09:35:00|17514.13|17514.13|17514.81|17514.81|17515.07|17515.07|17506.03|17506.03|0
1602236400000|2020-10-09 09:40:00|17514.71|17514.71|17508.97|17508.97|17515.79|17515.79|17508.51|17508.51|0
1602236700000|2020-10-09 09:45:00|17508.7|17508.7|17500.69|17500.69|17508.7|17508.7|17494.04|17494.04|0
1602237000000|2020-10-09 09:50:00|17501.15|17501.15|17497.72|17497.72|17505.63|17505.63|17497.72|17497.72|0
1602237300000|2020-10-09 09:55:00|17498.43|17498.43|17500.39|17500.39|17500.39|17500.39|17488.55|17488.55|0
1602237600000|2020-10-09 10:00:00|17501.17|17501.17|17493.66|17493.66|17503.99|17503.99|17492.99|17492.99|0
1602237900000|2020-10-09 10:05:00|17494.21|17494.21|17508.17|17508.17|17509.07|17509.07|17494.21|17494.21|0
1602238200000|2020-10-09 10:10:00|17507.76|17507.76|17509.62|17509.62|17513.24|17513.24|17507.59|17507.59|0
1602238500000|2020-10-09 10:15:00|17509.51|17509.51|17504.09|17504.09|17509.51|17509.51|17501.99|17501.99|0
1602238800000|2020-10-09 10:20:00|17504.9|17504.9|17500.67|17500.67|17510.88|17510.88|17500.57|17500.57|0
1602239100000|2020-10-09 10:25:00|17500.9|17500.9|17500.71|17500.71|17510.23|17510.23|17497.87|17497.87|0
1602239400000|2020-10-09 10:30:00|17500|17500|17491.24|17491.24|17500.06|17500.06|17491.24|17491.24|0
1602239700000|2020-10-09 10:35:00|17490.75|17490.75|17490.04|17490.04|17500.08|17500.08|17487.86|17487.86|0
1602240000000|2020-10-09 10:40:00|17490.3|17490.3|17480.4|17480.4|17490.72|17490.72|17480.4|17480.4|0
1602240300000|2020-10-09 10:45:00|17480.7|17480.7|17481.86|17481.86|17481.86|17481.86|17475.14|17475.14|0
1602240600000|2020-10-09 10:50:00|17482.79|17482.79|17482.08|17482.08|17483.15|17483.15|17475.92|17475.92|0
1602240900000|2020-10-09 10:55:00|17481.15|17481.15|17461.22|17461.22|17482.11|17482.11|17460.76|17460.76|0
1602241200000|2020-10-09 11:00:00|17461.02|17461.02|17462.14|17462.14|17465.43|17465.43|17459.14|17459.14|0
1602241500000|2020-10-09 11:05:00|17464.96|17464.96|17465.59|17465.59|17466.7|17466.7|17463.75|17463.75|0
1602241800000|2020-10-09 11:10:00|17465.7|17465.7|17463.89|17463.89|17475.5|17475.5|17463.89|17463.89|0
1602242100000|2020-10-09 11:15:00|17461.61|17461.61|17476.96|17476.96|17477.09|17477.09|17448.73|17448.73|0
1602242400000|2020-10-09 11:20:00|17476.25|17476.25|17502.17|17502.17|17502.17|17502.17|17471.74|17471.74|0
1602242700000|2020-10-09 11:25:00|17502.39|17502.39|17506.6|17506.6|17508.97|17508.97|17495.11|17495.11|0
1602243000000|2020-10-09 11:30:00|17505.18|17505.18|17503.77|17503.77|17508.03|17508.03|17497.89|17497.89|0
1602243300000|2020-10-09 11:35:00|17504.48|17504.48|17508.72|17508.72|17512|17512|17504.48|17504.48|0
1602243600000|2020-10-09 11:40:00|17508.46|17508.46|17503.54|17503.54|17517.65|17517.65|17503.54|17503.54|0
1602243900000|2020-10-09 11:45:00|17503.33|17503.33|17503.65|17503.65|17509.46|17509.46|17503.23|17503.23|0
1602244200000|2020-10-09 11:50:00|17503.39|17503.39|17521.61|17521.61|17521.61|17521.61|17503.39|17503.39|0
1602244500000|2020-10-09 11:55:00|17526.13|17526.13|17512.06|17512.06|17535.32|17535.32|17512.06|17512.06|0
1602244800000|2020-10-09 12:00:00|17512.61|17512.61|17514.36|17514.36|17516.75|17516.75|17508.04|17508.04|0
1602245100000|2020-10-09 12:05:00|17514.26|17514.26|17505.25|17505.25|17514.26|17514.26|17502.5|17502.5|0
1602245400000|2020-10-09 12:10:00|17505.52|17505.52|17493.99|17493.99|17505.52|17505.52|17493.99|17493.99|0
1602245700000|2020-10-09 12:15:00|17493.76|17493.76|17492.5|17492.5|17493.76|17493.76|17486.61|17486.61|0
1602246000000|2020-10-09 12:20:00|17491.84|17491.84|17490.86|17490.86|17491.84|17491.84|17480.54|17480.54|0
1602246300000|2020-10-09 12:25:00|17493.69|17493.69|17488.07|17488.07|17501.62|17501.62|17488.07|17488.07|0
1602246600000|2020-10-09 12:30:00|17490.89|17490.89|17485.04|17485.04|17490.89|17490.89|17481.12|17481.12|0
1602246900000|2020-10-09 12:35:00|17483.92|17483.92|17493.76|17493.76|17493.76|17493.76|17478.79|17478.79|0
1602247200000|2020-10-09 12:40:00|17492.58|17492.58|17481.83|17481.83|17495.14|17495.14|17477.95|17477.95|0
1602247500000|2020-10-09 12:45:00|17482.54|17482.54|17503.98|17503.98|17503.98|17503.98|17482.09|17482.09|0
1602247800000|2020-10-09 12:50:00|17501.15|17501.15|17506.05|17506.05|17506.98|17506.98|17495.56|17495.56|0
1602248100000|2020-10-09 12:55:00|17506.32|17506.32|17510.94|17510.94|17510.94|17510.94|17499.08|17499.08|0
1602248400000|2020-10-09 13:00:00|17513.77|17513.77|17490.5|17490.5|17515.17|17515.17|17490.5|17490.5|0
1602248700000|2020-10-09 13:05:00|17491.24|17491.24|17504.14|17504.14|17504.34|17504.34|17491.24|17491.24|0
1602249000000|2020-10-09 13:10:00|17504.38|17504.38|17509.76|17509.76|17512.58|17512.58|17504.38|17504.38|0
1602249300000|2020-10-09 13:15:00|17506.93|17506.93|17501.63|17501.63|17508.68|17508.68|17495.89|17495.89|0
1602249600000|2020-10-09 13:20:00|17501.52|17501.52|17505.41|17505.41|17511.97|17511.97|17500.51|17500.51|0
1602249900000|2020-10-09 13:25:00|17504.89|17504.89|17499.77|17499.77|17507.68|17507.68|17495.11|17495.11|0
1602250200000|2020-10-09 13:30:00|17499.54|17499.54|17500.43|17500.43|17502.39|17502.39|17491.34|17491.34|0
1602250500000|2020-10-09 13:35:00|17503.25|17503.25|17518.33|17518.33|17518.43|17518.43|17499.53|17499.53|0
1602250800000|2020-10-09 13:40:00|17518.53|17518.53|17520.8|17520.8|17529.94|17529.94|17516.74|17516.74|0
1602251100000|2020-10-09 13:45:00|17521.35|17521.35|17512.79|17512.79|17521.95|17521.95|17504.56|17504.56|0
1602251400000|2020-10-09 13:50:00|17513.24|17513.24|17515.89|17515.89|17525.34|17525.34|17507|17507|0
1602251700000|2020-10-09 13:55:00|17517.28|17517.28|17516.29|17516.29|17533.58|17533.58|17512.85|17512.85|0
1602252000000|2020-10-09 14:00:00|17517.66|17517.66|17528.66|17528.66|17531.28|17531.28|17517.66|17517.66|0
1602252300000|2020-10-09 14:05:00|17528.76|17528.76|17518.82|17518.82|17533.73|17533.73|17518.82|17518.82|0
1602252600000|2020-10-09 14:10:00|17518.71|17518.71|17504.9|17504.9|17518.71|17518.71|17497.69|17497.69|0
1602252900000|2020-10-09 14:15:00|17504.64|17504.64|17509.78|17509.78|17510.69|17510.69|17503.46|17503.46|0
1602253200000|2020-10-09 14:20:00|17510.01|17510.01|17511.38|17511.38|17511.53|17511.53|17501.61|17501.61|0
1602253500000|2020-10-09 14:25:00|17510.93|17510.93|17520.08|17520.08|17520.53|17520.53|17502.19|17502.19|0
1602253800000|2020-10-09 14:30:00|17519.63|17519.63|17521.93|17521.93|17530.17|17530.17|17517.3|17517.3|0
1602254100000|2020-10-09 14:35:00|17522.19|17522.19|17521.74|17521.74|17531.86|17531.86|17521.74|17521.74|0
1602254400000|2020-10-09 14:40:00|17522|17522|17516.84|17516.84|17522|17522|17514.53|17514.53|0
1602254700000|2020-10-09 14:45:00|17516.58|17516.58|17499.96|17499.96|17516.58|17516.58|17498.82|17498.82|0
1602255000000|2020-10-09 14:50:00|17499.86|17499.86|17488.15|17488.15|17499.86|17499.86|17487.05|17487.05|0
1602255300000|2020-10-09 14:55:00|17488.05|17488.05|17490.73|17490.73|17491.64|17491.64|17481.95|17481.95|0
1602255600000|2020-10-09 15:00:00|17493.56|17493.56|17525.02|17525.02|17525.02|17525.02|17493.56|17493.56|0
1602255900000|2020-10-09 15:05:00|17524.71|17524.71|17529.42|17529.42|17534.91|17534.91|17520.64|17520.64|0
1602256200000|2020-10-09 15:10:00|17529.66|17529.66|17533.75|17533.75|17537.22|17537.22|17529.66|17529.66|0
1602256500000|2020-10-09 15:15:00|17533.64|17533.64|17519.36|17519.36|17533.64|17533.64|17519.36|17519.36|0
1602256800000|2020-10-09 15:20:00|17518.9|17518.9|17512.92|17512.92|17519.43|17519.43|17508.77|17508.77|0
1602257100000|2020-10-09 15:25:00|17512.82|17512.82|17501.74|17501.74|17512.92|17512.92|17501.24|17501.24|0
1602486900000|2020-10-12 07:15:00|17428.52|17428.52|17456.86|17456.86|17465.36|17465.36|17422.92|17422.92|0
1602487200000|2020-10-12 07:20:00|17456.61|17456.61|17443.22|17443.22|17469.15|17469.15|17442.32|17442.32|0
1602487500000|2020-10-12 07:25:00|17443.83|17443.83|17441.35|17441.35|17456.56|17456.56|17433.34|17433.34|0
1602487800000|2020-10-12 07:30:00|17441.61|17441.61|17426.01|17426.01|17455.64|17455.64|17426.01|17426.01|0
1602488100000|2020-10-12 07:35:00|17426.57|17426.57|17421.75|17421.75|17427.74|17427.74|17398.16|17398.16|0
1602488400000|2020-10-12 07:40:00|17422.01|17422.01|17427.02|17427.02|17427.91|17427.91|17410.71|17410.71|0
1602488700000|2020-10-12 07:45:00|17425.66|17425.66|17451.03|17451.03|17457.38|17457.38|17416.61|17416.61|0
1602489000000|2020-10-12 07:50:00|17450.48|17450.48|17456.02|17456.02|17467.51|17467.51|17447.74|17447.74|0
1602489300000|2020-10-12 07:55:00|17455.74|17455.74|17454.66|17454.66|17455.74|17455.74|17430.11|17430.11|0
1602489600000|2020-10-12 08:00:00|17454.46|17454.46|17481.72|17481.72|17485.54|17485.54|17453.94|17453.94|0
1602489900000|2020-10-12 08:05:00|17481.01|17481.01|17489.08|17489.08|17492.84|17492.84|17475.54|17475.54|0
1602490200000|2020-10-12 08:10:00|17489.79|17489.79|17508.81|17508.81|17508.81|17508.81|17484.14|17484.14|0
1602490500000|2020-10-12 08:15:00|17509.72|17509.72|17525.13|17525.13|17528.02|17528.02|17509.72|17509.72|0
1602490800000|2020-10-12 08:20:00|17527.96|17527.96|17527.5|17527.5|17528.42|17528.42|17515.82|17515.82|0
1602491100000|2020-10-12 08:25:00|17528.48|17528.48|17565.48|17565.48|17579.79|17579.79|17528.48|17528.48|0
1602491400000|2020-10-12 08:30:00|17564.66|17564.66|17539.38|17539.38|17564.66|17564.66|17539.38|17539.38|0
1602491700000|2020-10-12 08:35:00|17538.67|17538.67|17540.16|17540.16|17543.96|17543.96|17535.89|17535.89|0
1602492000000|2020-10-12 08:40:00|17540.39|17540.39|17545.59|17545.59|17545.59|17545.59|17533.71|17533.71|0
1602492300000|2020-10-12 08:45:00|17545.85|17545.85|17542.98|17542.98|17545.85|17545.85|17534.55|17534.55|0
1602492600000|2020-10-12 08:50:00|17543.81|17543.81|17543.06|17543.06|17555.36|17555.36|17541.5|17541.5|0
1602492900000|2020-10-12 08:55:00|17542.35|17542.35|17541.08|17541.08|17550.33|17550.33|17535.68|17535.68|0
1602493200000|2020-10-12 09:00:00|17542.47|17542.47|17569.04|17569.04|17569.04|17569.04|17542.47|17542.47|0
1602493500000|2020-10-12 09:05:00|17566.22|17566.22|17553.11|17553.11|17568.47|17568.47|17549.37|17549.37|0
1602493800000|2020-10-12 09:10:00|17553.38|17553.38|17561.8|17561.8|17561.8|17561.8|17546.35|17546.35|0
1602494100000|2020-10-12 09:15:00|17562.29|17562.29|17561.81|17561.81|17570.22|17570.22|17558.98|17558.98|0
1602494400000|2020-10-12 09:20:00|17567.46|17567.46|17554.31|17554.31|17569.41|17569.41|17554.05|17554.05|0
1602494700000|2020-10-12 09:25:00|17554.59|17554.59|17556.31|17556.31|17557.45|17557.45|17548.48|17548.48|0
1602495000000|2020-10-12 09:30:00|17561.96|17561.96|17558.99|17558.99|17567.13|17567.13|17558.23|17558.23|0
1602495300000|2020-10-12 09:35:00|17559.45|17559.45|17559.28|17559.28|17564.62|17564.62|17558.53|17558.53|0
1602495600000|2020-10-12 09:40:00|17559.99|17559.99|17551.27|17551.27|17564.07|17564.07|17551.27|17551.27|0
1602495900000|2020-10-12 09:45:00|17550.56|17550.56|17533.87|17533.87|17550.56|17550.56|17533.87|17533.87|0
1602496200000|2020-10-12 09:50:00|17536.69|17536.69|17526.16|17526.16|17538.61|17538.61|17523.34|17523.34|0
1602496500000|2020-10-12 09:55:00|17526.71|17526.71|17528.95|17528.95|17538.4|17538.4|17526.71|17526.71|0
1602496800000|2020-10-12 10:00:00|17532.02|17532.02|17546.66|17546.66|17552.59|17552.59|17531.57|17531.57|0
1602497100000|2020-10-12 10:05:00|17549.49|17549.49|17544.76|17544.76|17549.49|17549.49|17538.12|17538.12|0
1602497400000|2020-10-12 10:10:00|17545.32|17545.32|17546.15|17546.15|17548.63|17548.63|17536.99|17536.99|0
1602497700000|2020-10-12 10:15:00|17546.42|17546.42|17548.42|17548.42|17550.3|17550.3|17544.57|17544.57|0
1602498000000|2020-10-12 10:20:00|17554.07|17554.07|17540.94|17540.94|17554.07|17554.07|17540.53|17540.53|0
1602498300000|2020-10-12 10:25:00|17541.04|17541.04|17538.42|17538.42|17543.07|17543.07|17538.42|17538.42|0
1602498600000|2020-10-12 10:30:00|17538.52|17538.52|17524.69|17524.69|17541.62|17541.62|17515.93|17515.93|0
1602498900000|2020-10-12 10:35:00|17524.8|17524.8|17525.1|17525.1|17529.39|17529.39|17522.47|17522.47|0
1602499200000|2020-10-12 10:40:00|17525|17525|17524.85|17524.85|17534.31|17534.31|17524.59|17524.59|0
1602499500000|2020-10-12 10:45:00|17524.57|17524.57|17518.15|17518.15|17525.38|17525.38|17517.25|17517.25|0
1602499800000|2020-10-12 10:50:00|17517.92|17517.92|17537.75|17537.75|17538.26|17538.26|17517.92|17517.92|0
1602500100000|2020-10-12 10:55:00|17537.98|17537.98|17550.99|17550.99|17551.28|17551.28|17536.43|17536.43|0
1602500400000|2020-10-12 11:00:00|17553.82|17553.82|17544.43|17544.43|17554|17554|17543.84|17543.84|0
1602500700000|2020-10-12 11:05:00|17545.14|17545.14|17551.25|17551.25|17554.52|17554.52|17545.14|17545.14|0
1602501000000|2020-10-12 11:10:00|17552.17|17552.17|17550.75|17550.75|17554.48|17554.48|17547.25|17547.25|0
1602501300000|2020-10-12 11:15:00|17550.52|17550.52|17545.52|17545.52|17551.71|17551.71|17545.52|17545.52|0
1602501600000|2020-10-12 11:20:00|17545.07|17545.07|17533.24|17533.24|17545.07|17545.07|17533.24|17533.24|0
1602501900000|2020-10-12 11:25:00|17533.79|17533.79|17532.95|17532.95|17535.57|17535.57|17525.3|17525.3|0
1602502200000|2020-10-12 11:30:00|17533.36|17533.36|17539.59|17539.59|17547.08|17547.08|17530.53|17530.53|0
1602502500000|2020-10-12 11:35:00|17542.41|17542.41|17542.18|17542.18|17552.87|17552.87|17536.18|17536.18|0
1602502800000|2020-10-12 11:40:00|17541.97|17541.97|17544.37|17544.37|17546.12|17546.12|17539.15|17539.15|0
1602503100000|2020-10-12 11:45:00|17544.83|17544.83|17554.72|17554.72|17557.8|17557.8|17544.83|17544.83|0
1602503400000|2020-10-12 11:50:00|17551.9|17551.9|17556.22|17556.22|17559.84|17559.84|17551.66|17551.66|0
1602503700000|2020-10-12 11:55:00|17553.4|17553.4|17545.82|17545.82|17553.4|17553.4|17543.86|17543.86|0
1602504000000|2020-10-12 12:00:00|17545.11|17545.11|17545.8|17545.8|17547.2|17547.2|17538.64|17538.64|0
1602504300000|2020-10-12 12:05:00|17545.08|17545.08|17534.63|17534.63|17545.19|17545.19|17534.63|17534.63|0
1602504600000|2020-10-12 12:10:00|17537.45|17537.45|17529.6|17529.6|17540.79|17540.79|17529.6|17529.6|0
1602504900000|2020-10-12 12:15:00|17530.41|17530.41|17530.97|17530.97|17533.69|17533.69|17524.45|17524.45|0
1602505200000|2020-10-12 12:20:00|17531.24|17531.24|17534.6|17534.6|17537.87|17537.87|17531.24|17531.24|0
1602505500000|2020-10-12 12:25:00|17534.2|17534.2|17521.99|17521.99|17534.2|17534.2|17520.97|17520.97|0
1602505800000|2020-10-12 12:30:00|17521.27|17521.27|17531.71|17531.71|17532.3|17532.3|17521.04|17521.04|0
1602506100000|2020-10-12 12:35:00|17531.6|17531.6|17515.91|17515.91|17531.6|17531.6|17515.35|17515.35|0
1602506400000|2020-10-12 12:40:00|17516.36|17516.36|17520.01|17520.01|17527.86|17527.86|17515.62|17515.62|0
1602506700000|2020-10-12 12:45:00|17519.71|17519.71|17516.15|17516.15|17520.36|17520.36|17516.15|17516.15|0
1602507000000|2020-10-12 12:50:00|17518.97|17518.97|17502.46|17502.46|17521.8|17521.8|17499.16|17499.16|0
1602507300000|2020-10-12 12:55:00|17502.05|17502.05|17495.73|17495.73|17502.05|17502.05|17488.96|17488.96|0
1602507600000|2020-10-12 13:00:00|17495.27|17495.27|17503.72|17503.72|17508.63|17508.63|17494.77|17494.77|0
1602507900000|2020-10-12 13:05:00|17503.75|17503.75|17517.83|17517.83|17522.58|17522.58|17503.5|17503.5|0
1602508200000|2020-10-12 13:10:00|17517.02|17517.02|17518.43|17518.43|17522.2|17522.2|17512.19|17512.19|0
1602508500000|2020-10-12 13:15:00|17521.06|17521.06|17506.38|17506.38|17522.18|17522.18|17504.09|17504.09|0
1602508800000|2020-10-12 13:20:00|17506.83|17506.83|17493.34|17493.34|17507.32|17507.32|17492.74|17492.74|0
1602509100000|2020-10-12 13:25:00|17492.43|17492.43|17500.12|17500.12|17500.58|17500.58|17492.1|17492.1|0
1602509400000|2020-10-12 13:30:00|17500.38|17500.38|17496.2|17496.2|17509.1|17509.1|17491.99|17491.99|0
1602509700000|2020-10-12 13:35:00|17496.47|17496.47|17488.47|17488.47|17506.59|17506.59|17488.22|17488.22|0
1602510000000|2020-10-12 13:40:00|17488.2|17488.2|17482.75|17482.75|17498.55|17498.55|17482.75|17482.75|0
1602510300000|2020-10-12 13:45:00|17482.99|17482.99|17508.36|17508.36|17508.36|17508.36|17480.25|17480.25|0
1602510600000|2020-10-12 13:50:00|17508.64|17508.64|17524.99|17524.99|17524.99|17524.99|17507.83|17507.83|0
1602510900000|2020-10-12 13:55:00|17522.16|17522.16|17519.35|17519.35|17527.37|17527.37|17511.58|17511.58|0
1602511200000|2020-10-12 14:00:00|17518.63|17518.63|17537.22|17537.22|17539.05|17539.05|17518.63|17518.63|0
1602511500000|2020-10-12 14:05:00|17536.51|17536.51|17534.5|17534.5|17544.29|17544.29|17533.59|17533.59|0
1602511800000|2020-10-12 14:10:00|17534.9|17534.9|17534.69|17534.69|17540.43|17540.43|17528.73|17528.73|0
1602512100000|2020-10-12 14:15:00|17531.87|17531.87|17549.43|17549.43|17551.05|17551.05|17525.05|17525.05|0
1602512400000|2020-10-12 14:20:00|17548.98|17548.98|17557.78|17557.78|17557.8|17557.8|17543.53|17543.53|0
1602512700000|2020-10-12 14:25:00|17557.53|17557.53|17572.59|17572.59|17576.32|17576.32|17554.19|17554.19|0
1602513000000|2020-10-12 14:30:00|17572.7|17572.7|17560.81|17560.81|17572.7|17572.7|17554.94|17554.94|0
1602513300000|2020-10-12 14:35:00|17560.71|17560.71|17554.35|17554.35|17566.26|17566.26|17553.86|17553.86|0
1602513600000|2020-10-12 14:40:00|17554.63|17554.63|17545.57|17545.57|17558.65|17558.65|17544.56|17544.56|0
1602513900000|2020-10-12 14:45:00|17546.09|17546.09|17548.02|17548.02|17559.93|17559.93|17545.6|17545.6|0
1602514200000|2020-10-12 14:50:00|17547.82|17547.82|17533.23|17533.23|17548.22|17548.22|17532.71|17532.71|0
1602514500000|2020-10-12 14:55:00|17536.06|17536.06|17544.22|17544.22|17547.39|17547.39|17536.06|17536.06|0
1602514800000|2020-10-12 15:00:00|17541.39|17541.39|17545.61|17545.61|17550.05|17550.05|17539.07|17539.07|0
1602515100000|2020-10-12 15:05:00|17544.9|17544.9|17548.77|17548.77|17553.43|17553.43|17544.38|17544.38|0
1602515400000|2020-10-12 15:10:00|17548.55|17548.55|17552.26|17552.26|17556.94|17556.94|17539.46|17539.46|0
1602515700000|2020-10-12 15:15:00|17552.97|17552.97|17536.32|17536.32|17553.68|17553.68|17535.88|17535.88|0
1602516000000|2020-10-12 15:20:00|17537.03|17537.03|17541.11|17541.11|17549.5|17549.5|17536.07|17536.07|0
1602516300000|2020-10-12 15:25:00|17540.7|17540.7|17542.29|17542.29|17551.84|17551.84|17538.15|17538.15|0
1602573300000|2020-10-13 07:15:00|17416.61|17416.61|17384.48|17384.48|17422.26|17422.26|17378.53|17378.53|0
1602573600000|2020-10-13 07:20:00|17383.92|17383.92|17371.45|17371.45|17389.41|17389.41|17355.36|17355.36|0
1602573900000|2020-10-13 07:25:00|17372.28|17372.28|17395.48|17395.48|17396.17|17396.17|17362.99|17362.99|0
1602574200000|2020-10-13 07:30:00|17395.93|17395.93|17405.37|17405.37|17417.27|17417.27|17388.03|17388.03|0
1602574500000|2020-10-13 07:35:00|17404.39|17404.39|17420.99|17420.99|17421.09|17421.09|17397.6|17397.6|0
1602574800000|2020-10-13 07:40:00|17420.77|17420.77|17398.58|17398.58|17420.77|17420.77|17393.94|17393.94|0
1602575100000|2020-10-13 07:45:00|17398.06|17398.06|17388.8|17388.8|17398.06|17398.06|17382.18|17382.18|0
1602575400000|2020-10-13 07:50:00|17388.6|17388.6|17379.51|17379.51|17391.9|17391.9|17378.96|17378.96|0
1602575700000|2020-10-13 07:55:00|17378.09|17378.09|17371.82|17371.82|17380.88|17380.88|17364.46|17364.46|0
1602576000000|2020-10-13 08:00:00|17371.01|17371.01|17381.09|17381.09|17384.82|17384.82|17371.01|17371.01|0
1602576300000|2020-10-13 08:05:00|17381.34|17381.34|17389.42|17389.42|17392.66|17392.66|17369.91|17369.91|0
1602576600000|2020-10-13 08:10:00|17388.71|17388.71|17374.97|17374.97|17390.04|17390.04|17373.36|17373.36|0
1602576900000|2020-10-13 08:15:00|17369.32|17369.32|17377.11|17377.11|17381.28|17381.28|17364.91|17364.91|0
1602577200000|2020-10-13 08:20:00|17376.3|17376.3|17372.9|17372.9|17382.12|17382.12|17364.29|17364.29|0
1602577500000|2020-10-13 08:25:00|17372.63|17372.63|17369.32|17369.32|17374.13|17374.13|17365.41|17365.41|0
1602577800000|2020-10-13 08:30:00|17369.12|17369.12|17394.06|17394.06|17394.06|17394.06|17367.39|17367.39|0
1602578100000|2020-10-13 08:35:00|17394.61|17394.61|17374.74|17374.74|17397.28|17397.28|17370.68|17370.68|0
1602578400000|2020-10-13 08:40:00|17371.92|17371.92|17374.51|17374.51|17379.35|17379.35|17368.54|17368.54|0
1602578700000|2020-10-13 08:45:00|17374.91|17374.91|17363.52|17363.52|17377.98|17377.98|17362.74|17362.74|0
1602579000000|2020-10-13 08:50:00|17363.92|17363.92|17365.01|17365.01|17366.75|17366.75|17355.8|17355.8|0
1602579300000|2020-10-13 08:55:00|17366.39|17366.39|17352.59|17352.59|17366.39|17366.39|17347.14|17347.14|0
1602579600000|2020-10-13 09:00:00|17352.14|17352.14|17332.98|17332.98|17352.14|17352.14|17328.38|17328.38|0
1602579900000|2020-10-13 09:05:00|17333.89|17333.89|17326.72|17326.72|17340.78|17340.78|17326.72|17326.72|0
1602580200000|2020-10-13 09:10:00|17327.13|17327.13|17337.58|17337.58|17344.8|17344.8|17327.13|17327.13|0
1602580500000|2020-10-13 09:15:00|17337.84|17337.84|17342.06|17342.06|17345.31|17345.31|17334.01|17334.01|0
1602580800000|2020-10-13 09:20:00|17333.59|17333.59|17347.05|17347.05|17347.05|17347.05|17333.59|17333.59|0
1602581100000|2020-10-13 09:25:00|17346.34|17346.34|17351.43|17351.43|17351.43|17351.43|17342.11|17342.11|0
1602581400000|2020-10-13 09:30:00|17351.15|17351.15|17350.79|17350.79|17353.59|17353.59|17350.23|17350.23|0
1602581700000|2020-10-13 09:35:00|17350.34|17350.34|17365.24|17365.24|17365.24|17365.24|17349.63|17349.63|0
1602582000000|2020-10-13 09:40:00|17363.88|17363.88|17386.26|17386.26|17386.53|17386.53|17363.88|17363.88|0
1602582300000|2020-10-13 09:45:00|17385.7|17385.7|17371.08|17371.08|17385.7|17385.7|17371.08|17371.08|0
1602582600000|2020-10-13 09:50:00|17370.8|17370.8|17369.44|17369.44|17374.1|17374.1|17367.85|17367.85|0
1602582900000|2020-10-13 09:55:00|17369.66|17369.66|17366.86|17366.86|17372.49|17372.49|17366.86|17366.86|0
1602583200000|2020-10-13 10:00:00|17367.26|17367.26|17369.07|17369.07|17372.16|17372.16|17361.26|17361.26|0
1602583500000|2020-10-13 10:05:00|17368.84|17368.84|17347.26|17347.26|17368.84|17368.84|17340.72|17340.72|0
1602583800000|2020-10-13 10:10:00|17349.65|17349.65|17360.26|17360.26|17360.26|17360.26|17347.35|17347.35|0
1602584100000|2020-10-13 10:15:00|17360.01|17360.01|17363.61|17363.61|17366.61|17366.61|17359.76|17359.76|0
1602584400000|2020-10-13 10:20:00|17363.38|17363.38|17353.86|17353.86|17363.64|17363.64|17352.5|17352.5|0
1602584700000|2020-10-13 10:25:00|17353.45|17353.45|17356.33|17356.33|17356.54|17356.54|17349.29|17349.29|0
1602585000000|2020-10-13 10:30:00|17355.93|17355.93|17368.38|17368.38|17369.41|17369.41|17354.53|17354.53|0
1602585300000|2020-10-13 10:35:00|17368.78|17368.78|17358.26|17358.26|17368.78|17368.78|17357.58|17357.58|0
1602585600000|2020-10-13 10:40:00|17357.81|17357.81|17348.6|17348.6|17357.81|17357.81|17348.6|17348.6|0
1602585900000|2020-10-13 10:45:00|17348.88|17348.88|17337.78|17337.78|17350.66|17350.66|17337.78|17337.78|0
1602586200000|2020-10-13 10:50:00|17338.05|17338.05|17334.57|17334.57|17338.88|17338.88|17330.96|17330.96|0
1602586500000|2020-10-13 10:55:00|17333.66|17333.66|17322.87|17322.87|17336.79|17336.79|17322.32|17322.32|0
1602586800000|2020-10-13 11:00:00|17322.64|17322.64|17341.85|17341.85|17341.85|17341.85|17312.35|17312.35|0
1602587100000|2020-10-13 11:05:00|17341.96|17341.96|17357.68|17357.68|17357.68|17357.68|17334.56|17334.56|0
1602587400000|2020-10-13 11:10:00|17352.03|17352.03|17387.2|17387.2|17387.3|17387.3|17352.03|17352.03|0
1602587700000|2020-10-13 11:15:00|17387.1|17387.1|17384.55|17384.55|17387.17|17387.17|17362.77|17362.77|0
1602588000000|2020-10-13 11:20:00|17384.28|17384.28|17381.11|17381.11|17391.57|17391.57|17381.11|17381.11|0
1602588300000|2020-10-13 11:25:00|17380.32|17380.32|17398.3|17398.3|17398.3|17398.3|17377.21|17377.21|0
1602588600000|2020-10-13 11:30:00|17398.02|17398.02|17400.11|17400.11|17417.68|17417.68|17398.02|17398.02|0
1602588900000|2020-10-13 11:35:00|17400.39|17400.39|17398.8|17398.8|17409.39|17409.39|17397.6|17397.6|0
1602589200000|2020-10-13 11:40:00|17398.52|17398.52|17410.45|17410.45|17410.6|17410.6|17398.52|17398.52|0
1602589500000|2020-10-13 11:45:00|17410.23|17410.23|17386.35|17386.35|17411.06|17411.06|17386.35|17386.35|0
1602589800000|2020-10-13 11:50:00|17386.09|17386.09|17378.14|17378.14|17389.3|17389.3|17371.5|17371.5|0
1602590100000|2020-10-13 11:55:00|17377.68|17377.68|17375.86|17375.86|17379.66|17379.66|17375.86|17375.86|0
1602590400000|2020-10-13 12:00:00|17375.46|17375.46|17382.93|17382.93|17383.09|17383.09|17374.06|17374.06|0
1602590700000|2020-10-13 12:05:00|17382.73|17382.73|17378.7|17378.7|17387.04|17387.04|17377.74|17377.74|0
1602591000000|2020-10-13 12:10:00|17378.94|17378.94|17388.08|17388.08|17388.32|17388.32|17378.05|17378.05|0
1602591300000|2020-10-13 12:15:00|17387.25|17387.25|17396.76|17396.76|17396.76|17396.76|17387.25|17387.25|0
1602591600000|2020-10-13 12:20:00|17393.93|17393.93|17383.08|17383.08|17393.93|17393.93|17382.83|17382.83|0
1602591900000|2020-10-13 12:25:00|17382.62|17382.62|17389.37|17389.37|17389.37|17389.37|17372.6|17372.6|0
1602592200000|2020-10-13 12:30:00|17389.82|17389.82|17389.26|17389.26|17396.41|17396.41|17388.54|17388.54|0
1602592500000|2020-10-13 12:35:00|17389.52|17389.52|17384.15|17384.15|17389.52|17389.52|17377.94|17377.94|0
1602592800000|2020-10-13 12:40:00|17384.27|17384.27|17383.55|17383.55|17387.27|17387.27|17380.46|17380.46|0
1602593100000|2020-10-13 12:45:00|17380.72|17380.72|17371.59|17371.59|17380.72|17380.72|17371.36|17371.36|0
1602593400000|2020-10-13 12:50:00|17370.17|17370.17|17357.12|17357.12|17370.88|17370.88|17357.12|17357.12|0
1602593700000|2020-10-13 12:55:00|17357.58|17357.58|17356.56|17356.56|17359.38|17359.38|17349.66|17349.66|0
1602594000000|2020-10-13 13:00:00|17353.73|17353.73|17339.65|17339.65|17366.05|17366.05|17339.65|17339.65|0
1602594300000|2020-10-13 13:05:00|17338.94|17338.94|17319.12|17319.12|17338.94|17338.94|17319.12|17319.12|0
1602594600000|2020-10-13 13:10:00|17319.4|17319.4|17321.2|17321.2|17323.46|17323.46|17313.57|17313.57|0
1602594900000|2020-10-13 13:15:00|17320.75|17320.75|17314.81|17314.81|17320.75|17320.75|17314.1|17314.1|0
1602595200000|2020-10-13 13:20:00|17315.07|17315.07|17320.86|17320.86|17330.65|17330.65|17315.07|17315.07|0
1602595500000|2020-10-13 13:25:00|17321.09|17321.09|17320.33|17320.33|17328.74|17328.74|17320.33|17320.33|0
1602595800000|2020-10-13 13:30:00|17320.22|17320.22|17349.9|17349.9|17349.9|17349.9|17317.73|17317.73|0
1602596100000|2020-10-13 13:35:00|17350.16|17350.16|17353.17|17353.17|17358.97|17358.97|17340.78|17340.78|0
1602596400000|2020-10-13 13:40:00|17351.6|17351.6|17352.01|17352.01|17357.45|17357.45|17339.27|17339.27|0
1602596700000|2020-10-13 13:45:00|17351.76|17351.76|17336.9|17336.9|17352.98|17352.98|17336.48|17336.48|0
1602597000000|2020-10-13 13:50:00|17336.12|17336.12|17333.12|17333.12|17350.83|17350.83|17332.56|17332.56|0
1602597300000|2020-10-13 13:55:00|17332.66|17332.66|17316.21|17316.21|17337.07|17337.07|17315.47|17315.47|0
1602597600000|2020-10-13 14:00:00|17315.69|17315.69|17309.97|17309.97|17316.88|17316.88|17306.68|17306.68|0
1602597900000|2020-10-13 14:05:00|17310.42|17310.42|17310.66|17310.66|17320.53|17320.53|17303.74|17303.74|0
1602598200000|2020-10-13 14:10:00|17311.07|17311.07|17316.12|17316.12|17316.4|17316.4|17300.69|17300.69|0
1602598500000|2020-10-13 14:15:00|17315.6|17315.6|17339.46|17339.46|17340.17|17340.17|17314.65|17314.65|0
1602598800000|2020-10-13 14:20:00|17340.56|17340.56|17361|17361|17363.1|17363.1|17337.74|17337.74|0
1602599100000|2020-10-13 14:25:00|17361.26|17361.26|17351.47|17351.47|17361.26|17361.26|17341.73|17341.73|0
1602599400000|2020-10-13 14:30:00|17351.37|17351.37|17343.86|17343.86|17352.12|17352.12|17343.65|17343.65|0
1602599700000|2020-10-13 14:35:00|17346.68|17346.68|17343.5|17343.5|17349.73|17349.73|17340.86|17340.86|0
1602600000000|2020-10-13 14:40:00|17343.95|17343.95|17342.6|17342.6|17347.2|17347.2|17339.78|17339.78|0
1602600300000|2020-10-13 14:45:00|17343.01|17343.01|17337.48|17337.48|17343.72|17343.72|17337.46|17337.46|0
1602600600000|2020-10-13 14:50:00|17336.96|17336.96|17339.84|17339.84|17340.11|17340.11|17328.66|17328.66|0
1602600900000|2020-10-13 14:55:00|17337.01|17337.01|17350.89|17350.89|17351.12|17351.12|17337.01|17337.01|0
1602601200000|2020-10-13 15:00:00|17352.13|17352.13|17341.9|17341.9|17352.62|17352.62|17339.68|17339.68|0
1602601500000|2020-10-13 15:05:00|17342.31|17342.31|17333.49|17333.49|17342.31|17342.31|17321.31|17321.31|0
1602601800000|2020-10-13 15:10:00|17332.08|17332.08|17335.11|17335.11|17338.34|17338.34|17327.77|17327.77|0
1602602100000|2020-10-13 15:15:00|17334.65|17334.65|17336.77|17336.77|17344.51|17344.51|17327.47|17327.47|0
1602602400000|2020-10-13 15:20:00|17336.49|17336.49|17328.07|17328.07|17338.48|17338.48|17326.96|17326.96|0
1602602700000|2020-10-13 15:25:00|17328.34|17328.34|17315.39|17315.39|17332.55|17332.55|17315.39|17315.39|0
1602659700000|2020-10-14 07:15:00|17417.62|17417.62|17421.73|17421.73|17427.48|17427.48|17411.5|17411.5|0
1602660000000|2020-10-14 07:20:00|17427.38|17427.38|17474.01|17474.01|17474.01|17474.01|17410.7|17410.7|0
1602660300000|2020-10-14 07:25:00|17474.73|17474.73|17475.59|17475.59|17491.31|17491.31|17462.67|17462.67|0
1602660600000|2020-10-14 07:30:00|17476.12|17476.12|17465.6|17465.6|17483.92|17483.92|17456.49|17456.49|0
1602660900000|2020-10-14 07:35:00|17466.32|17466.32|17473.32|17473.32|17484.59|17484.59|17457.68|17457.68|0
1602661200000|2020-10-14 07:40:00|17473.78|17473.78|17460.37|17460.37|17476.13|17476.13|17460.37|17460.37|0
1602661500000|2020-10-14 07:45:00|17459.39|17459.39|17484.38|17484.38|17484.56|17484.56|17456.76|17456.76|0
1602661800000|2020-10-14 07:50:00|17483.92|17483.92|17484.07|17484.07|17493.52|17493.52|17475.16|17475.16|0
1602662100000|2020-10-14 07:55:00|17481.24|17481.24|17468.5|17468.5|17493.57|17493.57|17468.5|17468.5|0
1602662400000|2020-10-14 08:00:00|17466.98|17466.98|17532.83|17532.83|17542.61|17542.61|17465.84|17465.84|0
1602662700000|2020-10-14 08:05:00|17533.61|17533.61|17543.17|17543.17|17550.15|17550.15|17519.03|17519.03|0
1602663000000|2020-10-14 08:10:00|17543.89|17543.89|17545.24|17545.24|17547.11|17547.11|17533.8|17533.8|0
1602663300000|2020-10-14 08:15:00|17545.5|17545.5|17543.23|17543.23|17548.17|17548.17|17537.62|17537.62|0
1602663600000|2020-10-14 08:20:00|17542.95|17542.95|17545.98|17545.98|17546.49|17546.49|17538.48|17538.48|0
1602663900000|2020-10-14 08:25:00|17548.8|17548.8|17548.99|17548.99|17548.99|17548.99|17534.39|17534.39|0
1602664200000|2020-10-14 08:30:00|17549.45|17549.45|17545.47|17545.47|17549.45|17549.45|17535.77|17535.77|0
1602664500000|2020-10-14 08:35:00|17544.66|17544.66|17547.01|17547.01|17547.01|17547.01|17535.88|17535.88|0
1602664800000|2020-10-14 08:40:00|17546.3|17546.3|17538.63|17538.63|17550.39|17550.39|17537.87|17537.87|0
1602665100000|2020-10-14 08:45:00|17539.09|17539.09|17548.25|17548.25|17561.33|17561.33|17539.09|17539.09|0
1602665400000|2020-10-14 08:50:00|17545.43|17545.43|17533.97|17533.97|17548.42|17548.42|17533.97|17533.97|0
1602665700000|2020-10-14 08:55:00|17532.44|17532.44|17530.07|17530.07|17538.6|17538.6|17525.5|17525.5|0
1602666000000|2020-10-14 09:00:00|17529.55|17529.55|17552.95|17552.95|17556.35|17556.35|17524.57|17524.57|0
1602666300000|2020-10-14 09:05:00|17553.36|17553.36|17557.58|17557.58|17559.18|17559.18|17553.36|17553.36|0
1602666600000|2020-10-14 09:10:00|17557.32|17557.32|17570.36|17570.36|17571.94|17571.94|17557.32|17557.32|0
1602666900000|2020-10-14 09:15:00|17570.12|17570.12|17581.32|17581.32|17583.53|17583.53|17570.12|17570.12|0
1602667200000|2020-10-14 09:20:00|17581.78|17581.78|17611.46|17611.46|17611.46|17611.46|17579.31|17579.31|0
1602667500000|2020-10-14 09:25:00|17612.2|17612.2|17621.72|17621.72|17626.45|17626.45|17610.15|17610.15|0
1602667800000|2020-10-14 09:30:00|17622.94|17622.94|17603.3|17603.3|17624.46|17624.46|17603.3|17603.3|0
1602668100000|2020-10-14 09:35:00|17602.23|17602.23|17599.8|17599.8|17602.23|17602.23|17592.02|17592.02|0
1602668400000|2020-10-14 09:40:00|17600.06|17600.06|17602.68|17602.68|17607.22|17607.22|17595.52|17595.52|0
1602668700000|2020-10-14 09:45:00|17603.14|17603.14|17588.83|17588.83|17603.14|17603.14|17584.66|17584.66|0
1602669000000|2020-10-14 09:50:00|17587.61|17587.61|17575.04|17575.04|17587.61|17587.61|17574.63|17574.63|0
1602669300000|2020-10-14 09:55:00|17575.14|17575.14|17556.23|17556.23|17578.21|17578.21|17554.42|17554.42|0
1602669600000|2020-10-14 10:00:00|17555.4|17555.4|17551.92|17551.92|17563.63|17563.63|17545.54|17545.54|0
1602669900000|2020-10-14 10:05:00|17549.1|17549.1|17529.98|17529.98|17550.98|17550.98|17527.14|17527.14|0
1602670200000|2020-10-14 10:10:00|17527.16|17527.16|17528.82|17528.82|17532.42|17532.42|17518.06|17518.06|0
1602670500000|2020-10-14 10:15:00|17529.08|17529.08|17525.74|17525.74|17533.9|17533.9|17522.34|17522.34|0
1602670800000|2020-10-14 10:20:00|17525.03|17525.03|17494.82|17494.82|17531.66|17531.66|17493.1|17493.1|0
1602671100000|2020-10-14 10:25:00|17494.37|17494.37|17494.14|17494.14|17501.26|17501.26|17488.04|17488.04|0
1602671400000|2020-10-14 10:30:00|17494.34|17494.34|17488.47|17488.47|17495.06|17495.06|17488.47|17488.47|0
1602671700000|2020-10-14 10:35:00|17491.29|17491.29|17507.51|17507.51|17507.51|17507.51|17491.29|17491.29|0
1602672000000|2020-10-14 10:40:00|17507.1|17507.1|17529.6|17529.6|17529.6|17529.6|17505.47|17505.47|0
1602672300000|2020-10-14 10:45:00|17529.35|17529.35|17514.07|17514.07|17530.78|17530.78|17508.4|17508.4|0
1602672600000|2020-10-14 10:50:00|17516.9|17516.9|17513.57|17513.57|17516.9|17516.9|17510.71|17510.71|0
1602672900000|2020-10-14 10:55:00|17514.29|17514.29|17513.4|17513.4|17514.29|17514.29|17498.24|17498.24|0
1602673200000|2020-10-14 11:00:00|17512.69|17512.69|17510.13|17510.13|17514.76|17514.76|17510.13|17510.13|0
1602673500000|2020-10-14 11:05:00|17509.66|17509.66|17511.91|17511.91|17512.18|17512.18|17506.84|17506.84|0
1602673800000|2020-10-14 11:10:00|17512.46|17512.46|17528.78|17528.78|17528.78|17528.78|17510.74|17510.74|0
1602674100000|2020-10-14 11:15:00|17525.95|17525.95|17531.02|17531.02|17532.78|17532.78|17524.71|17524.71|0
1602674400000|2020-10-14 11:20:00|17531.55|17531.55|17543.76|17543.76|17549.65|17549.65|17531.55|17531.55|0
1602674700000|2020-10-14 11:25:00|17544.21|17544.21|17542.42|17542.42|17545|17545|17538.38|17538.38|0
1602675000000|2020-10-14 11:30:00|17542.91|17542.91|17524.61|17524.61|17544.83|17544.83|17524.61|17524.61|0
1602675300000|2020-10-14 11:35:00|17525.51|17525.51|17540.65|17540.65|17540.65|17540.65|17524.8|17524.8|0
1602675600000|2020-10-14 11:40:00|17540.13|17540.13|17541.46|17541.46|17546.39|17546.39|17539.42|17539.42|0
1602675900000|2020-10-14 11:45:00|17541.25|17541.25|17549.85|17549.85|17550.9|17550.9|17537.35|17537.35|0
1602676200000|2020-10-14 11:50:00|17550.11|17550.11|17552.73|17552.73|17558.51|17558.51|17550.11|17550.11|0
1602676500000|2020-10-14 11:55:00|17552.33|17552.33|17544.82|17544.82|17552.44|17552.44|17543.49|17543.49|0
1602676800000|2020-10-14 12:00:00|17544.52|17544.52|17543.66|17543.66|17546.83|17546.83|17542.23|17542.23|0
1602677100000|2020-10-14 12:05:00|17543.21|17543.21|17535.13|17535.13|17544.08|17544.08|17535.13|17535.13|0
1602677400000|2020-10-14 12:10:00|17534.42|17534.42|17513.09|17513.09|17535.58|17535.58|17513.09|17513.09|0
1602677700000|2020-10-14 12:15:00|17512.68|17512.68|17520.93|17520.93|17521.16|17521.16|17512.33|17512.33|0
1602678000000|2020-10-14 12:20:00|17520.71|17520.71|17537.17|17537.17|17537.62|17537.62|17520.71|17520.71|0
1602678300000|2020-10-14 12:25:00|17536.91|17536.91|17510.57|17510.57|17536.91|17536.91|17509.34|17509.34|0
1602678600000|2020-10-14 12:30:00|17511.12|17511.12|17476.5|17476.5|17512.96|17512.96|17476.5|17476.5|0
1602678900000|2020-10-14 12:35:00|17479.33|17479.33|17466.04|17466.04|17485.37|17485.37|17466.04|17466.04|0
1602679200000|2020-10-14 12:40:00|17465.93|17465.93|17437.19|17437.19|17466.28|17466.28|17421.25|17421.25|0
1602679500000|2020-10-14 12:45:00|17434.37|17434.37|17428.29|17428.29|17436.79|17436.79|17425.43|17425.43|0
1602679800000|2020-10-14 12:50:00|17422.64|17422.64|17471.19|17471.19|17471.39|17471.39|17419.71|17419.71|0
1602680100000|2020-10-14 12:55:00|17471.64|17471.64|17491.28|17491.28|17495.08|17495.08|17471.64|17471.64|0
1602680400000|2020-10-14 13:00:00|17494.11|17494.11|17499.7|17499.7|17507.68|17507.68|17489.45|17489.45|0
1602680700000|2020-10-14 13:05:00|17499.29|17499.29|17507.24|17507.24|17508.15|17508.15|17498.25|17498.25|0
1602681000000|2020-10-14 13:10:00|17507.01|17507.01|17528.34|17528.34|17528.34|17528.34|17507.01|17507.01|0
1602681300000|2020-10-14 13:15:00|17531.17|17531.17|17531.37|17531.37|17532.44|17532.44|17520.44|17520.44|0
1602681600000|2020-10-14 13:20:00|17530.97|17530.97|17530.75|17530.75|17532.46|17532.46|17521.22|17521.22|0
1602681900000|2020-10-14 13:25:00|17530.64|17530.64|17499.66|17499.66|17532.38|17532.38|17499.66|17499.66|0
1602682200000|2020-10-14 13:30:00|17502.49|17502.49|17495.6|17495.6|17508.45|17508.45|17488.12|17488.12|0
1602682500000|2020-10-14 13:35:00|17494.82|17494.82|17504.8|17504.8|17504.8|17504.8|17491.73|17491.73|0
1602682800000|2020-10-14 13:40:00|17504.57|17504.57|17519.27|17519.27|17525.88|17525.88|17504.34|17504.34|0
1602683100000|2020-10-14 13:45:00|17519.99|17519.99|17509.85|17509.85|17530.38|17530.38|17509.85|17509.85|0
1602683400000|2020-10-14 13:50:00|17510.31|17510.31|17525.36|17525.36|17525.36|17525.36|17501.38|17501.38|0
1602683700000|2020-10-14 13:55:00|17526.2|17526.2|17512.97|17512.97|17526.2|17526.2|17506.69|17506.69|0
1602684000000|2020-10-14 14:00:00|17513.88|17513.88|17498.32|17498.32|17525.54|17525.54|17498.32|17498.32|0
1602684300000|2020-10-14 14:05:00|17498.06|17498.06|17464.03|17464.03|17498.06|17498.06|17459.68|17459.68|0
1602684600000|2020-10-14 14:10:00|17463.32|17463.32|17477.45|17477.45|17483.1|17483.1|17463.32|17463.32|0
1602684900000|2020-10-14 14:15:00|17477.73|17477.73|17480.74|17480.74|17480.74|17480.74|17471.12|17471.12|0
1602685200000|2020-10-14 14:20:00|17480.19|17480.19|17460.74|17460.74|17484.81|17484.81|17459.51|17459.51|0
1602685500000|2020-10-14 14:25:00|17461.6|17461.6|17456|17456|17462.96|17462.96|17444.68|17444.68|0
1602685800000|2020-10-14 14:30:00|17455.29|17455.29|17415.36|17415.36|17455.47|17455.47|17414.65|17414.65|0
1602686100000|2020-10-14 14:35:00|17415.62|17415.62|17437|17437|17448.12|17448.12|17415.62|17415.62|0
1602686400000|2020-10-14 14:40:00|17436.48|17436.48|17422.8|17422.8|17436.48|17436.48|17419.41|17419.41|0
1602686700000|2020-10-14 14:45:00|17423.08|17423.08|17452.31|17452.31|17457.59|17457.59|17420.51|17420.51|0
1602687000000|2020-10-14 14:50:00|17451.4|17451.4|17424.8|17424.8|17451.4|17451.4|17424.39|17424.39|0
1602687300000|2020-10-14 14:55:00|17421.97|17421.97|17433.75|17433.75|17436.15|17436.15|17421.25|17421.25|0
1602687600000|2020-10-14 15:00:00|17436.57|17436.57|17434.2|17434.2|17436.57|17436.57|17425.77|17425.77|0
1602687900000|2020-10-14 15:05:00|17434.43|17434.43|17422.61|17422.61|17441.25|17441.25|17422.61|17422.61|0
1602688200000|2020-10-14 15:10:00|17422.33|17422.33|17428.27|17428.27|17429.02|17429.02|17418.21|17418.21|0
1602688500000|2020-10-14 15:15:00|17427.36|17427.36|17417.92|17417.92|17428.3|17428.3|17415.89|17415.89|0
1602688800000|2020-10-14 15:20:00|17415.1|17415.1|17406.48|17406.48|17416.14|17416.14|17405.77|17405.77|0
1602689100000|2020-10-14 15:25:00|17406.74|17406.74|17405.36|17405.36|17412.01|17412.01|17393.3|17393.3|0
1602746100000|2020-10-15 07:15:00|17173.97|17173.97|17102.92|17102.92|17189.44|17189.44|17102.21|17102.21|0
1602746400000|2020-10-15 07:20:00|17101.56|17101.56|17096.67|17096.67|17117|17117|17086.18|17086.18|0
1602746700000|2020-10-15 07:25:00|17093.85|17093.85|17110.78|17110.78|17141.9|17141.9|17068.44|17068.44|0
1602747000000|2020-10-15 07:30:00|17111.24|17111.24|17096.13|17096.13|17121.71|17121.71|17094.72|17094.72|0
1602747300000|2020-10-15 07:35:00|17095.83|17095.83|17047.62|17047.62|17095.83|17095.83|17046.56|17046.56|0
1602747600000|2020-10-15 07:40:00|17048.33|17048.33|17039.57|17039.57|17050.08|17050.08|17023.45|17023.45|0
1602747900000|2020-10-15 07:45:00|17038.79|17038.79|17064.85|17064.85|17071.27|17071.27|17032.71|17032.71|0
1602748200000|2020-10-15 07:50:00|17066|17066|17075.26|17075.26|17077.35|17077.35|17055.35|17055.35|0
1602748500000|2020-10-15 07:55:00|17075|17075|17073.45|17073.45|17089.66|17089.66|17071.82|17071.82|0
1602748800000|2020-10-15 08:00:00|17072.64|17072.64|17042.52|17042.52|17072.64|17072.64|17041.53|17041.53|0
1602749100000|2020-10-15 08:05:00|17043.04|17043.04|17063.29|17063.29|17063.38|17063.38|17043.04|17043.04|0
1602749400000|2020-10-15 08:10:00|17064|17064|17085.49|17085.49|17092.61|17092.61|17064|17064|0
1602749700000|2020-10-15 08:15:00|17083.64|17083.64|17048.08|17048.08|17083.64|17083.64|17040.49|17040.49|0
1602750000000|2020-10-15 08:20:00|17048.6|17048.6|17043.08|17043.08|17048.6|17048.6|17033.6|17033.6|0
1602750300000|2020-10-15 08:25:00|17037.43|17037.43|17036.47|17036.47|17059.42|17059.42|17034.48|17034.48|0
1602750600000|2020-10-15 08:30:00|17036.72|17036.72|17028.67|17028.67|17036.72|17036.72|17005.7|17005.7|0
1602750900000|2020-10-15 08:35:00|17029.13|17029.13|17014.7|17014.7|17030.38|17030.38|17008.86|17008.86|0
1602751200000|2020-10-15 08:40:00|17014.23|17014.23|17013.22|17013.22|17023.08|17023.08|17010.57|17010.57|0
1602751500000|2020-10-15 08:45:00|17012.69|17012.69|17027.77|17027.77|17038.88|17038.88|17012.69|17012.69|0
1602751800000|2020-10-15 08:50:00|17027.31|17027.31|17009.66|17009.66|17034.54|17034.54|17008.73|17008.73|0
1602752100000|2020-10-15 08:55:00|17009.55|17009.55|17008.86|17008.86|17010.78|17010.78|17002.71|17002.71|0
1602752400000|2020-10-15 09:00:00|17008.15|17008.15|17008.75|17008.75|17012.73|17012.73|16997.61|16997.61|0
1602752700000|2020-10-15 09:05:00|17009.46|17009.46|17033.94|17033.94|17035.7|17035.7|17007.55|17007.55|0
1602753000000|2020-10-15 09:10:00|17035.3|17035.3|17065.99|17065.99|17068.09|17068.09|17031.36|17031.36|0
1602753300000|2020-10-15 09:15:00|17065.59|17065.59|17050.75|17050.75|17065.59|17065.59|17047.82|17047.82|0
1602753600000|2020-10-15 09:20:00|17053.58|17053.58|17073.66|17073.66|17078.51|17078.51|17040.83|17040.83|0
1602753900000|2020-10-15 09:25:00|17072.24|17072.24|17080.55|17080.55|17081.31|17081.31|17070.16|17070.16|0
1602754200000|2020-10-15 09:30:00|17081.1|17081.1|17088.57|17088.57|17091.27|17091.27|17077.43|17077.43|0
1602754500000|2020-10-15 09:35:00|17088.31|17088.31|17075.17|17075.17|17090.38|17090.38|17073.78|17073.78|0
1602754800000|2020-10-15 09:40:00|17074.71|17074.71|17073.53|17073.53|17086.89|17086.89|17067.51|17067.51|0
1602755100000|2020-10-15 09:45:00|17073.27|17073.27|17072.38|17072.38|17074.81|17074.81|17049.99|17049.99|0
1602755400000|2020-10-15 09:50:00|17072.58|17072.58|17074.69|17074.69|17075.21|17075.21|17063.56|17063.56|0
1602755700000|2020-10-15 09:55:00|17069.04|17069.04|17071.29|17071.29|17071.29|17071.29|17052.05|17052.05|0
1602756000000|2020-10-15 10:00:00|17071.39|17071.39|17078.9|17078.9|17094.03|17094.03|17067.98|17067.98|0
1602756300000|2020-10-15 10:05:00|17079.35|17079.35|17073.3|17073.3|17090.03|17090.03|17069.97|17069.97|0
1602756600000|2020-10-15 10:10:00|17076.12|17076.12|17066.21|17066.21|17080.61|17080.61|17064.24|17064.24|0
1602756900000|2020-10-15 10:15:00|17065.98|17065.98|17070.65|17070.65|17071.48|17071.48|17047.73|17047.73|0
1602757200000|2020-10-15 10:20:00|17069.74|17069.74|17082.27|17082.27|17082.92|17082.92|17066.67|17066.67|0
1602757500000|2020-10-15 10:25:00|17082.82|17082.82|17082.35|17082.35|17084.3|17084.3|17065.81|17065.81|0
1602757800000|2020-10-15 10:30:00|17088|17088|17077.95|17077.95|17090.83|17090.83|17071.13|17071.13|0
1602758100000|2020-10-15 10:35:00|17078.66|17078.66|17090.98|17090.98|17093.61|17093.61|17078.66|17078.66|0
1602758400000|2020-10-15 10:40:00|17090.52|17090.52|17097.6|17097.6|17109.19|17109.19|17087.88|17087.88|0
1602758700000|2020-10-15 10:45:00|17097.32|17097.32|17151.14|17151.14|17151.25|17151.25|17097.32|17097.32|0
1602759000000|2020-10-15 10:50:00|17151.42|17151.42|17155.49|17155.49|17177.08|17177.08|17150.15|17150.15|0
1602759300000|2020-10-15 10:55:00|17153.73|17153.73|17123.46|17123.46|17153.73|17153.73|17122.04|17122.04|0
1602759600000|2020-10-15 11:00:00|17124.15|17124.15|17106.77|17106.77|17129.24|17129.24|17105.81|17105.81|0
1602759900000|2020-10-15 11:05:00|17107.48|17107.48|17122.31|17122.31|17122.31|17122.31|17103.71|17103.71|0
1602760200000|2020-10-15 11:10:00|17122.58|17122.58|17137.24|17137.24|17141.72|17141.72|17119.38|17119.38|0
1602760500000|2020-10-15 11:15:00|17138.14|17138.14|17157.65|17157.65|17157.65|17157.65|17133.63|17133.63|0
1602760800000|2020-10-15 11:20:00|17157.55|17157.55|17162.43|17162.43|17174.29|17174.29|17157.09|17157.09|0
1602761100000|2020-10-15 11:25:00|17165.25|17165.25|17178.67|17178.67|17178.67|17178.67|17164.7|17164.7|0
1602761400000|2020-10-15 11:30:00|17179.13|17179.13|17157.1|17157.1|17179.37|17179.37|17156.7|17156.7|0
1602761700000|2020-10-15 11:35:00|17157.35|17157.35|17163.73|17163.73|17166.53|17166.53|17143.89|17143.89|0
1602762000000|2020-10-15 11:40:00|17163.84|17163.84|17185.52|17185.52|17185.52|17185.52|17163.84|17163.84|0
1602762300000|2020-10-15 11:45:00|17188.35|17188.35|17182.56|17182.56|17193.09|17193.09|17182.56|17182.56|0
1602762600000|2020-10-15 11:50:00|17183.01|17183.01|17176.94|17176.94|17185.59|17185.59|17176.94|17176.94|0
1602762900000|2020-10-15 11:55:00|17174.12|17174.12|17167.43|17167.43|17174.12|17174.12|17165.32|17165.32|0
1602763200000|2020-10-15 12:00:00|17167.03|17167.03|17169.92|17169.92|17175.81|17175.81|17162.93|17162.93|0
1602763500000|2020-10-15 12:05:00|17169.21|17169.21|17163.39|17163.39|17171.69|17171.69|17159.62|17159.62|0
1602763800000|2020-10-15 12:10:00|17162.83|17162.83|17153.89|17153.89|17162.83|17162.83|17149.34|17149.34|0
1602764100000|2020-10-15 12:15:00|17153.22|17153.22|17163.47|17163.47|17163.47|17163.47|17151.31|17151.31|0
1602764400000|2020-10-15 12:20:00|17163.72|17163.72|17154.24|17154.24|17163.72|17163.72|17153.75|17153.75|0
1602764700000|2020-10-15 12:25:00|17153.53|17153.53|17168.75|17168.75|17169.96|17169.96|17148.61|17148.61|0
1602765000000|2020-10-15 12:30:00|17169.05|17169.05|17144.23|17144.23|17169.31|17169.31|17143.98|17143.98|0
1602765300000|2020-10-15 12:35:00|17147.05|17147.05|17157.42|17157.42|17164.1|17164.1|17141.82|17141.82|0
1602765600000|2020-10-15 12:40:00|17157.68|17157.68|17156.53|17156.53|17157.68|17157.68|17147.6|17147.6|0
1602765900000|2020-10-15 12:45:00|17156.29|17156.29|17167.3|17167.3|17174.08|17174.08|17155.38|17155.38|0
1602766200000|2020-10-15 12:50:00|17168.01|17168.01|17145.29|17145.29|17168.01|17168.01|17144.58|17144.58|0
1602766500000|2020-10-15 12:55:00|17145.09|17145.09|17132.06|17132.06|17151.42|17151.42|17128.53|17128.53|0
1602766800000|2020-10-15 13:00:00|17131.6|17131.6|17150.7|17150.7|17152.74|17152.74|17130.44|17130.44|0
1602767100000|2020-10-15 13:05:00|17150.93|17150.93|17138.89|17138.89|17150.93|17150.93|17133.88|17133.88|0
1602767400000|2020-10-15 13:10:00|17138.62|17138.62|17136.5|17136.5|17144.59|17144.59|17128.53|17128.53|0
1602767700000|2020-10-15 13:15:00|17136.77|17136.77|17140.49|17140.49|17147.63|17147.63|17136.55|17136.55|0
1602768000000|2020-10-15 13:20:00|17143.77|17143.77|17128.47|17128.47|17148.38|17148.38|17125.64|17125.64|0
1602768300000|2020-10-15 13:25:00|17128.02|17128.02|17134.76|17134.76|17145.05|17145.05|17128.02|17128.02|0
1602768600000|2020-10-15 13:30:00|17133.4|17133.4|17145.46|17145.46|17145.46|17145.46|17122.89|17122.89|0
1602768900000|2020-10-15 13:35:00|17145.23|17145.23|17130.26|17130.26|17157.36|17157.36|17130.26|17130.26|0
1602769200000|2020-10-15 13:40:00|17129.81|17129.81|17154.52|17154.52|17154.52|17154.52|17121.73|17121.73|0
1602769500000|2020-10-15 13:45:00|17154.27|17154.27|17156.21|17156.21|17164.34|17164.34|17151.45|17151.45|0
1602769800000|2020-10-15 13:50:00|17156.11|17156.11|17175.16|17175.16|17175.16|17175.16|17155.4|17155.4|0
1602770100000|2020-10-15 13:55:00|17174.9|17174.9|17188.42|17188.42|17188.42|17188.42|17171.29|17171.29|0
1602770400000|2020-10-15 14:00:00|17189.32|17189.32|17186.37|17186.37|17189.7|17189.7|17167.34|17167.34|0
1602770700000|2020-10-15 14:05:00|17186.47|17186.47|17183.47|17183.47|17190.87|17190.87|17177.13|17177.13|0
1602771000000|2020-10-15 14:10:00|17182.31|17182.31|17179.73|17179.73|17190.44|17190.44|17176.53|17176.53|0
1602771300000|2020-10-15 14:15:00|17176.97|17176.97|17153.26|17153.26|17176.97|17176.97|17151.29|17151.29|0
1602771600000|2020-10-15 14:20:00|17153|17153|17163.43|17163.43|17166.25|17166.25|17153|17153|0
1602771900000|2020-10-15 14:25:00|17164.21|17164.21|17153.84|17153.84|17169.41|17169.41|17153.84|17153.84|0
1602772200000|2020-10-15 14:30:00|17154.55|17154.55|17147.32|17147.32|17168.36|17168.36|17145.24|17145.24|0
1602772500000|2020-10-15 14:35:00|17147.55|17147.55|17131.53|17131.53|17147.55|17147.55|17124.68|17124.68|0
1602772800000|2020-10-15 14:40:00|17132.05|17132.05|17152.72|17152.72|17155.96|17155.96|17130.71|17130.71|0
1602773100000|2020-10-15 14:45:00|17151.94|17151.94|17154.12|17154.12|17160.33|17160.33|17151.11|17151.11|0
1602773400000|2020-10-15 14:50:00|17154.35|17154.35|17163.29|17163.29|17170.26|17170.26|17154.35|17154.35|0
1602773700000|2020-10-15 14:55:00|17163.49|17163.49|17167.09|17167.09|17173.84|17173.84|17155.9|17155.9|0
1602774000000|2020-10-15 15:00:00|17166.38|17166.38|17170.29|17170.29|17173.57|17173.57|17155.85|17155.85|0
1602774300000|2020-10-15 15:05:00|17170.57|17170.57|17177.02|17177.02|17186.26|17186.26|17169.85|17169.85|0
1602774600000|2020-10-15 15:10:00|17176.32|17176.32|17183.74|17183.74|17185.96|17185.96|17175.23|17175.23|0
1602774900000|2020-10-15 15:15:00|17184.3|17184.3|17169.08|17169.08|17184.3|17184.3|17169.08|17169.08|0
1602775200000|2020-10-15 15:20:00|17169.79|17169.79|17171.79|17171.79|17179.4|17179.4|17164.05|17164.05|0
1602775500000|2020-10-15 15:25:00|17171.55|17171.55|17162.31|17162.31|17178.31|17178.31|17156.44|17156.44|0
1602832500000|2020-10-16 07:15:00|17415.13|17415.13|17357.67|17357.67|17423.07|17423.07|17354.34|17354.34|0
1602832800000|2020-10-16 07:20:00|17360.5|17360.5|17355.91|17355.91|17378.96|17378.96|17351.55|17351.55|0
1602833100000|2020-10-16 07:25:00|17356.81|17356.81|17373.83|17373.83|17376.16|17376.16|17350.05|17350.05|0
1602833400000|2020-10-16 07:30:00|17378.02|17378.02|17350.67|17350.67|17406.31|17406.31|17350.12|17350.12|0
1602833700000|2020-10-16 07:35:00|17350.41|17350.41|17367.62|17367.62|17374.33|17374.33|17345.23|17345.23|0
1602834000000|2020-10-16 07:40:00|17363.38|17363.38|17360.74|17360.74|17373.52|17373.52|17356.63|17356.63|0
1602834300000|2020-10-16 07:45:00|17359.69|17359.69|17340.94|17340.94|17359.69|17359.69|17328.76|17328.76|0
1602834600000|2020-10-16 07:50:00|17341.77|17341.77|17326.23|17326.23|17358.76|17358.76|17323.09|17323.09|0
1602834900000|2020-10-16 07:55:00|17323.41|17323.41|17334.17|17334.17|17335.54|17335.54|17320.04|17320.04|0
1602835200000|2020-10-16 08:00:00|17336.99|17336.99|17322.77|17322.77|17337.25|17337.25|17320.68|17320.68|0
1602835500000|2020-10-16 08:05:00|17323.17|17323.17|17320.67|17320.67|17337.7|17337.7|17317.19|17317.19|0
1602835800000|2020-10-16 08:10:00|17320.21|17320.21|17291.59|17291.59|17320.93|17320.93|17291.59|17291.59|0
1602836100000|2020-10-16 08:15:00|17293.01|17293.01|17292.05|17292.05|17308.04|17308.04|17292.05|17292.05|0
1602836400000|2020-10-16 08:20:00|17289.22|17289.22|17289.94|17289.94|17292.96|17292.96|17272.31|17272.31|0
1602836700000|2020-10-16 08:25:00|17287.38|17287.38|17294.87|17294.87|17302.83|17302.83|17287.38|17287.38|0
1602837000000|2020-10-16 08:30:00|17297.69|17297.69|17275.83|17275.83|17297.69|17297.69|17275.83|17275.83|0
1602837300000|2020-10-16 08:35:00|17276.28|17276.28|17289.45|17289.45|17289.45|17289.45|17267.51|17267.51|0
1602837600000|2020-10-16 08:40:00|17289.17|17289.17|17273.3|17273.3|17289.17|17289.17|17263.19|17263.19|0
1602837900000|2020-10-16 08:45:00|17273.07|17273.07|17285.16|17285.16|17285.16|17285.16|17270.22|17270.22|0
1602838200000|2020-10-16 08:50:00|17285.27|17285.27|17295.81|17295.81|17301|17301|17281.29|17281.29|0
1602838500000|2020-10-16 08:55:00|17294.91|17294.91|17301.52|17301.52|17303.44|17303.44|17294.72|17294.72|0
1602838800000|2020-10-16 09:00:00|17301.11|17301.11|17293.97|17293.97|17303.68|17303.68|17293.27|17293.27|0
1602839100000|2020-10-16 09:05:00|17294.42|17294.42|17294.32|17294.32|17302.81|17302.81|17288.19|17288.19|0
1602839400000|2020-10-16 09:10:00|17294.79|17294.79|17295.72|17295.72|17295.82|17295.82|17293.94|17293.94|0
1602839700000|2020-10-16 09:15:00|17296.22|17296.22|17307.52|17307.52|17307.52|17307.52|17269.82|17269.82|0
1602840000000|2020-10-16 09:20:00|17307.28|17307.28|17280.3|17280.3|17312.5|17312.5|17279.14|17279.14|0
1602840300000|2020-10-16 09:25:00|17278.16|17278.16|17269.73|17269.73|17297.6|17297.6|17269.73|17269.73|0
1602840600000|2020-10-16 09:30:00|17269.26|17269.26|17278.56|17278.56|17282.49|17282.49|17268.99|17268.99|0
1602840900000|2020-10-16 09:35:00|17281.38|17281.38|17259.94|17259.94|17286.12|17286.12|17255.94|17255.94|0
1602841200000|2020-10-16 09:40:00|17259.08|17259.08|17252.53|17252.53|17263.85|17263.85|17250.26|17250.26|0
1602841500000|2020-10-16 09:45:00|17252.94|17252.94|17237.49|17237.49|17254.24|17254.24|17233.06|17233.06|0
1602841800000|2020-10-16 09:50:00|17237.04|17237.04|17258.01|17258.01|17258.28|17258.28|17237.04|17237.04|0
1602842100000|2020-10-16 09:55:00|17257.61|17257.61|17275.32|17275.32|17277.7|17277.7|17257.61|17257.61|0
1602842400000|2020-10-16 10:00:00|17272.49|17272.49|17276.98|17276.98|17286.07|17286.07|17265.31|17265.31|0
1602842700000|2020-10-16 10:05:00|17277.22|17277.22|17297.75|17297.75|17297.98|17297.98|17275.61|17275.61|0
1602843000000|2020-10-16 10:10:00|17298.16|17298.16|17301.83|17301.83|17310.51|17310.51|17298.16|17298.16|0
1602843300000|2020-10-16 10:15:00|17304.66|17304.66|17312.96|17312.96|17326.41|17326.41|17304.66|17304.66|0
1602843600000|2020-10-16 10:20:00|17315.79|17315.79|17324.02|17324.02|17326.54|17326.54|17312.96|17312.96|0
1602843900000|2020-10-16 10:25:00|17324.28|17324.28|17329.98|17329.98|17332.8|17332.8|17323.19|17323.19|0
1602844200000|2020-10-16 10:30:00|17335.63|17335.63|17358.59|17358.59|17358.59|17358.59|17335.63|17335.63|0
1602844500000|2020-10-16 10:35:00|17359.04|17359.04|17336.17|17336.17|17362.01|17362.01|17336.17|17336.17|0
1602844800000|2020-10-16 10:40:00|17336.63|17336.63|17332.8|17332.8|17339.39|17339.39|17332.8|17332.8|0
1602845100000|2020-10-16 10:45:00|17329.98|17329.98|17342.26|17342.26|17343.9|17343.9|17324.19|17324.19|0
1602845400000|2020-10-16 10:50:00|17341.55|17341.55|17298.59|17298.59|17342.46|17342.46|17297.81|17297.81|0
1602845700000|2020-10-16 10:55:00|17298.07|17298.07|17300.3|17300.3|17301.77|17301.77|17287.24|17287.24|0
1602846000000|2020-10-16 11:00:00|17300.7|17300.7|17288.9|17288.9|17313.7|17313.7|17287.48|17287.48|0
1602846300000|2020-10-16 11:05:00|17289.61|17289.61|17298.08|17298.08|17310.55|17310.55|17289.61|17289.61|0
1602846600000|2020-10-16 11:10:00|17297.37|17297.37|17253.55|17253.55|17298.16|17298.16|17253.55|17253.55|0
1602846900000|2020-10-16 11:15:00|17256.38|17256.38|17269.94|17269.94|17270.12|17270.12|17256.34|17256.34|0
1602847200000|2020-10-16 11:20:00|17270.17|17270.17|17271.97|17271.97|17272.43|17272.43|17262.93|17262.93|0
1602847500000|2020-10-16 11:25:00|17270.55|17270.55|17265.69|17265.69|17276.58|17276.58|17265.43|17265.43|0
1602847800000|2020-10-16 11:30:00|17265.59|17265.59|17251.85|17251.85|17267.3|17267.3|17251.07|17251.07|0
1602848100000|2020-10-16 11:35:00|17250.23|17250.23|17236.47|17236.47|17250.23|17250.23|17233.65|17233.65|0
1602848400000|2020-10-16 11:40:00|17236.7|17236.7|17229.38|17229.38|17246.11|17246.11|17228.62|17228.62|0
1602848700000|2020-10-16 11:45:00|17230.28|17230.28|17232.17|17232.17|17244.92|17244.92|17229.57|17229.57|0
1602849000000|2020-10-16 11:50:00|17232.43|17232.43|17209.76|17209.76|17232.43|17232.43|17209.48|17209.48|0
1602849300000|2020-10-16 11:55:00|17210.01|17210.01|17201.17|17201.17|17210.01|17210.01|17196.07|17196.07|0
1602849600000|2020-10-16 12:00:00|17201.57|17201.57|17225.17|17225.17|17225.17|17225.17|17197.31|17197.31|0
1602849900000|2020-10-16 12:05:00|17225.57|17225.57|17235.92|17235.92|17243.88|17243.88|17225.57|17225.57|0
1602850200000|2020-10-16 12:10:00|17236.18|17236.18|17237.21|17237.21|17241.83|17241.83|17224.52|17224.52|0
1602850500000|2020-10-16 12:15:00|17237.76|17237.76|17231.99|17231.99|17238.56|17238.56|17231.99|17231.99|0
1602850800000|2020-10-16 12:20:00|17231.71|17231.71|17230.04|17230.04|17237.91|17237.91|17227.22|17227.22|0
1602851100000|2020-10-16 12:25:00|17230.14|17230.14|17212.07|17212.07|17231.72|17231.72|17211.91|17211.91|0
1602851400000|2020-10-16 12:30:00|17214.9|17214.9|17237.85|17237.85|17239.67|17239.67|17214.9|17214.9|0
1602851700000|2020-10-16 12:35:00|17238.09|17238.09|17239.48|17239.48|17239.48|17239.48|17232.44|17232.44|0
1602852000000|2020-10-16 12:40:00|17240|17240|17257.98|17257.98|17259.86|17259.86|17240|17240|0
1602852300000|2020-10-16 12:45:00|17260.81|17260.81|17243.91|17243.91|17268.32|17268.32|17243.91|17243.91|0
1602852600000|2020-10-16 12:50:00|17244.17|17244.17|17253.85|17253.85|17253.85|17253.85|17244.17|17244.17|0
1602852900000|2020-10-16 12:55:00|17253.96|17253.96|17244.54|17244.54|17258.21|17258.21|17244.54|17244.54|0
1602853200000|2020-10-16 13:00:00|17244.34|17244.34|17266.35|17266.35|17271.97|17271.97|17243.85|17243.85|0
1602853500000|2020-10-16 13:05:00|17269.17|17269.17|17253.48|17253.48|17271.63|17271.63|17253.48|17253.48|0
1602853800000|2020-10-16 13:10:00|17253.74|17253.74|17265.25|17265.25|17266.88|17266.88|17253.74|17253.74|0
1602854100000|2020-10-16 13:15:00|17265.02|17265.02|17262.03|17262.03|17268.23|17268.23|17250.34|17250.34|0
1602854400000|2020-10-16 13:20:00|17259.2|17259.2|17247.3|17247.3|17261.92|17261.92|17242.43|17242.43|0
1602854700000|2020-10-16 13:25:00|17247.04|17247.04|17253.97|17253.97|17254.74|17254.74|17247.04|17247.04|0
1602855000000|2020-10-16 13:30:00|17251.15|17251.15|17264.25|17264.25|17270.35|17270.35|17249.91|17249.91|0
1602855300000|2020-10-16 13:35:00|17263.79|17263.79|17265.59|17265.59|17268.22|17268.22|17253.99|17253.99|0
1602855600000|2020-10-16 13:40:00|17268.41|17268.41|17282.95|17282.95|17286.57|17286.57|17264.6|17264.6|0
1602855900000|2020-10-16 13:45:00|17282.84|17282.84|17279.37|17279.37|17283.76|17283.76|17270.97|17270.97|0
1602856200000|2020-10-16 13:50:00|17278.91|17278.91|17283.75|17283.75|17283.91|17283.91|17268.67|17268.67|0
1602856500000|2020-10-16 13:55:00|17283.52|17283.52|17303.06|17303.06|17311.15|17311.15|17283.52|17283.52|0
1602856800000|2020-10-16 14:00:00|17300.23|17300.23|17305.21|17305.21|17309.74|17309.74|17299.97|17299.97|0
1602857100000|2020-10-16 14:05:00|17304.93|17304.93|17319.3|17319.3|17323.78|17323.78|17303.34|17303.34|0
1602857400000|2020-10-16 14:10:00|17318.84|17318.84|17275.83|17275.83|17321.67|17321.67|17272.6|17272.6|0
1602857700000|2020-10-16 14:15:00|17273.01|17273.01|17262.62|17262.62|17274.82|17274.82|17248.8|17248.8|0
1602858000000|2020-10-16 14:20:00|17262.72|17262.72|17267.94|17267.94|17287.8|17287.8|17259.21|17259.21|0
1602858300000|2020-10-16 14:25:00|17267.83|17267.83|17266.54|17266.54|17283.6|17283.6|17259.53|17259.53|0
1602858600000|2020-10-16 14:30:00|17265.83|17265.83|17256.19|17256.19|17272.4|17272.4|17256.19|17256.19|0
1602858900000|2020-10-16 14:35:00|17254.77|17254.77|17248.51|17248.51|17258.98|17258.98|17241.38|17241.38|0
1602859200000|2020-10-16 14:40:00|17249.22|17249.22|17232.29|17232.29|17258|17258|17231.84|17231.84|0
1602859500000|2020-10-16 14:45:00|17233.41|17233.41|17235.63|17235.63|17245.02|17245.02|17232.74|17232.74|0
1602859800000|2020-10-16 14:50:00|17235.37|17235.37|17250.07|17250.07|17255.95|17255.95|17235.37|17235.37|0
1602860100000|2020-10-16 14:55:00|17249.55|17249.55|17252.23|17252.23|17262.69|17262.69|17243.5|17243.5|0
1602860400000|2020-10-16 15:00:00|17249.4|17249.4|17241.24|17241.24|17249.4|17249.4|17234.44|17234.44|0
1602860700000|2020-10-16 15:05:00|17241.7|17241.7|17250.41|17250.41|17251.55|17251.55|17241.7|17241.7|0
1602861000000|2020-10-16 15:10:00|17249.96|17249.96|17231.35|17231.35|17249.96|17249.96|17231.35|17231.35|0
1602861300000|2020-10-16 15:15:00|17230.54|17230.54|17248.2|17248.2|17248.2|17248.2|17223.04|17223.04|0
1602861600000|2020-10-16 15:20:00|17247.97|17247.97|17253.59|17253.59|17256.89|17256.89|17237.93|17237.93|0
1602861900000|2020-10-16 15:25:00|17253.33|17253.33|17241.82|17241.82|17256.18|17256.18|17241.82|17241.82|0
1603091700000|2020-10-19 07:15:00|17258.53|17258.53|17236.98|17236.98|17261.52|17261.52|17235.56|17235.56|0
1603092000000|2020-10-19 07:20:00|17238.37|17238.37|17228.91|17228.91|17258.09|17258.09|17228.12|17228.12|0
1603092300000|2020-10-19 07:25:00|17231.73|17231.73|17231.84|17231.84|17249.64|17249.64|17230.37|17230.37|0
1603092600000|2020-10-19 07:30:00|17234.67|17234.67|17230.27|17230.27|17250.36|17250.36|17224.97|17224.97|0
1603092900000|2020-10-19 07:35:00|17230.68|17230.68|17236.43|17236.43|17245.29|17245.29|17225.51|17225.51|0
1603093200000|2020-10-19 07:40:00|17237.04|17237.04|17225.26|17225.26|17243.45|17243.45|17220.66|17220.66|0
1603093500000|2020-10-19 07:45:00|17225.01|17225.01|17231.04|17231.04|17242.64|17242.64|17223.7|17223.7|0
1603093800000|2020-10-19 07:50:00|17230.59|17230.59|17231.95|17231.95|17255.2|17255.2|17230.59|17230.59|0
1603094100000|2020-10-19 07:55:00|17232.4|17232.4|17244.69|17244.69|17252.19|17252.19|17232.34|17232.34|0
1603094400000|2020-10-19 08:00:00|17247.51|17247.51|17245.72|17245.72|17251.93|17251.93|17241.29|17241.29|0
1603094700000|2020-10-19 08:05:00|17245.39|17245.39|17250.92|17250.92|17250.92|17250.92|17234.52|17234.52|0
1603095000000|2020-10-19 08:10:00|17253.74|17253.74|17239.11|17239.11|17253.74|17253.74|17238.82|17238.82|0
1603095300000|2020-10-19 08:15:00|17238.21|17238.21|17195.64|17195.64|17238.21|17238.21|17194.06|17194.06|0
1603095600000|2020-10-19 08:20:00|17195.37|17195.37|17223.82|17223.82|17224.27|17224.27|17192.5|17192.5|0
1603095900000|2020-10-19 08:25:00|17224.63|17224.63|17217.71|17217.71|17227.6|17227.6|17215.58|17215.58|0
1603096200000|2020-10-19 08:30:00|17212.06|17212.06|17215.66|17215.66|17218.73|17218.73|17210.43|17210.43|0
1603096500000|2020-10-19 08:35:00|17216.22|17216.22|17218.11|17218.11|17219.33|17219.33|17209.78|17209.78|0
1603096800000|2020-10-19 08:40:00|17217.88|17217.88|17224.9|17224.9|17225.36|17225.36|17217.77|17217.77|0
1603097100000|2020-10-19 08:45:00|17219.25|17219.25|17210.29|17210.29|17224.65|17224.65|17210.06|17210.06|0
1603097400000|2020-10-19 08:50:00|17210.06|17210.06|17202.2|17202.2|17217.78|17217.78|17202.2|17202.2|0
1603097700000|2020-10-19 08:55:00|17196.55|17196.55|17199.84|17199.84|17205.23|17205.23|17196.55|17196.55|0
1603098000000|2020-10-19 09:00:00|17197.01|17197.01|17183.6|17183.6|17197.01|17197.01|17183.6|17183.6|0
1603098300000|2020-10-19 09:05:00|17183.83|17183.83|17181.67|17181.67|17189.54|17189.54|17181.67|17181.67|0
1603098600000|2020-10-19 09:10:00|17181.22|17181.22|17184.56|17184.56|17184.84|17184.84|17179.64|17179.64|0
1603098900000|2020-10-19 09:15:00|17185.86|17185.86|17213.77|17213.77|17216.85|17216.85|17185.86|17185.86|0
1603099200000|2020-10-19 09:20:00|17213.36|17213.36|17203.86|17203.86|17213.36|17213.36|17199.61|17199.61|0
1603099500000|2020-10-19 09:25:00|17203.96|17203.96|17192.12|17192.12|17204.39|17204.39|17192.12|17192.12|0
1603099800000|2020-10-19 09:30:00|17192.32|17192.32|17190.63|17190.63|17194.94|17194.94|17189.62|17189.62|0
1603100100000|2020-10-19 09:35:00|17193.45|17193.45|17186.76|17186.76|17193.55|17193.55|17185.4|17185.4|0
1603100400000|2020-10-19 09:40:00|17187.04|17187.04|17192.19|17192.19|17193.87|17193.87|17187.04|17187.04|0
1603100700000|2020-10-19 09:45:00|17191.73|17191.73|17190.58|17190.58|17193.41|17193.41|17184.48|17184.48|0
1603101000000|2020-10-19 09:50:00|17187.3|17187.3|17183.2|17183.2|17187.3|17187.3|17170.4|17170.4|0
1603101300000|2020-10-19 09:55:00|17180.38|17180.38|17191.81|17191.81|17197.66|17197.66|17180.38|17180.38|0
1603101600000|2020-10-19 10:00:00|17191.55|17191.55|17183.81|17183.81|17192.46|17192.46|17177.5|17177.5|0
1603101900000|2020-10-19 10:05:00|17182.91|17182.91|17181.26|17181.26|17187.26|17187.26|17178.93|17178.93|0
1603102200000|2020-10-19 10:10:00|17178.69|17178.69|17179.22|17179.22|17180.81|17180.81|17175.7|17175.7|0
1603102500000|2020-10-19 10:15:00|17179.47|17179.47|17166.26|17166.26|17179.47|17179.47|17166.26|17166.26|0
1603102800000|2020-10-19 10:20:00|17166|17166|17136.51|17136.51|17166|17166|17133.44|17133.44|0
1603103100000|2020-10-19 10:25:00|17136.78|17136.78|17137.15|17137.15|17142.59|17142.59|17132.8|17132.8|0
1603103400000|2020-10-19 10:30:00|17136.11|17136.11|17134.45|17134.45|17136.11|17136.11|17126.18|17126.18|0
1603103700000|2020-10-19 10:35:00|17134.85|17134.85|17120.93|17120.93|17143.06|17143.06|17120.93|17120.93|0
1603104000000|2020-10-19 10:40:00|17120.53|17120.53|17134.25|17134.25|17142.48|17142.48|17120.53|17120.53|0
1603104300000|2020-10-19 10:45:00|17137.07|17137.07|17119.06|17119.06|17137.07|17137.07|17118.85|17118.85|0
1603104600000|2020-10-19 10:50:00|17118.96|17118.96|17116.01|17116.01|17118.96|17118.96|17109.92|17109.92|0
1603104900000|2020-10-19 10:55:00|17116.12|17116.12|17138.82|17138.82|17138.82|17138.82|17115.91|17115.91|0
1603105200000|2020-10-19 11:00:00|17139.04|17139.04|17138.69|17138.69|17143.46|17143.46|17137.1|17137.1|0
1603105500000|2020-10-19 11:05:00|17138.92|17138.92|17142.18|17142.18|17142.45|17142.45|17134.67|17134.67|0
1603105800000|2020-10-19 11:10:00|17138.91|17138.91|17148.02|17148.02|17157.19|17157.19|17138.91|17138.91|0
1603106100000|2020-10-19 11:15:00|17145.2|17145.2|17134.04|17134.04|17155.61|17155.61|17133.33|17133.33|0
1603106400000|2020-10-19 11:20:00|17134.75|17134.75|17118.11|17118.11|17135.27|17135.27|17115.29|17115.29|0
1603106700000|2020-10-19 11:25:00|17120.94|17120.94|17122.23|17122.23|17127.98|17127.98|17120.94|17120.94|0
1603107000000|2020-10-19 11:30:00|17121.42|17121.42|17134.2|17134.2|17134.2|17134.2|17111.84|17111.84|0
1603107300000|2020-10-19 11:35:00|17137.02|17137.02|17128.82|17128.82|17137.02|17137.02|17120.95|17120.95|0
1603107600000|2020-10-19 11:40:00|17127.99|17127.99|17121.38|17121.38|17127.99|17127.99|17119.94|17119.94|0
1603107900000|2020-10-19 11:45:00|17121.65|17121.65|17117.02|17117.02|17124.64|17124.64|17113.34|17113.34|0
1603108200000|2020-10-19 11:50:00|17114.2|17114.2|17093.15|17093.15|17114.2|17114.2|17093.15|17093.15|0
1603108500000|2020-10-19 11:55:00|17092.74|17092.74|17081.21|17081.21|17093.52|17093.52|17081.21|17081.21|0
1603108800000|2020-10-19 12:00:00|17081.66|17081.66|17058.2|17058.2|17082.57|17082.57|17058.2|17058.2|0
1603109100000|2020-10-19 12:05:00|17058.47|17058.47|17058.28|17058.28|17058.59|17058.59|17050.31|17050.31|0
1603109400000|2020-10-19 12:10:00|17058.38|17058.38|17067.48|17067.48|17075.78|17075.78|17057.91|17057.91|0
1603109700000|2020-10-19 12:15:00|17067.76|17067.76|17075.88|17075.88|17075.88|17075.88|17054.4|17054.4|0
1603110000000|2020-10-19 12:20:00|17076.34|17076.34|17071.97|17071.97|17076.34|17076.34|17064.13|17064.13|0
1603110300000|2020-10-19 12:25:00|17069.15|17069.15|17055.67|17055.67|17073.31|17073.31|17054.41|17054.41|0
1603110600000|2020-10-19 12:30:00|17055.15|17055.15|17025.56|17025.56|17055.15|17055.15|17025.48|17025.48|0
1603110900000|2020-10-19 12:35:00|17028.38|17028.38|17038.41|17038.41|17041.76|17041.76|17028.38|17028.38|0
1603111200000|2020-10-19 12:40:00|17038.51|17038.51|17004.45|17004.45|17038.51|17038.51|17004.45|17004.45|0
1603111500000|2020-10-19 12:45:00|17007.28|17007.28|16995.4|16995.4|17007.28|17007.28|16992.52|16992.52|0
1603111800000|2020-10-19 12:50:00|16995.12|16995.12|16989.36|16989.36|17007.8|17007.8|16989.36|16989.36|0
1603112100000|2020-10-19 12:55:00|16989.82|16989.82|16983.32|16983.32|16993.1|16993.1|16979.41|16979.41|0
1603112400000|2020-10-19 13:00:00|16983.42|16983.42|17016.49|17016.49|17016.49|17016.49|16983.42|16983.42|0
1603112700000|2020-10-19 13:05:00|17013.67|17013.67|17006.24|17006.24|17020.83|17020.83|17004.71|17004.71|0
1603113000000|2020-10-19 13:10:00|17006.52|17006.52|17005.8|17005.8|17006.52|17006.52|16998.73|16998.73|0
1603113300000|2020-10-19 13:15:00|17002.45|17002.45|17012.42|17012.42|17018.07|17018.07|16996.19|16996.19|0
1603113600000|2020-10-19 13:20:00|17012.94|17012.94|17004.05|17004.05|17013.04|17013.04|16997.02|16997.02|0
1603113900000|2020-10-19 13:25:00|17004.29|17004.29|17010.47|17010.47|17017.98|17017.98|17004.27|17004.27|0
1603114200000|2020-10-19 13:30:00|17010.74|17010.74|17029.51|17029.51|17035.16|17035.16|17010.74|17010.74|0
1603114500000|2020-10-19 13:35:00|17029.91|17029.91|17011.95|17011.95|17030.44|17030.44|17008.6|17008.6|0
1603114800000|2020-10-19 13:40:00|17012.22|17012.22|17001.63|17001.63|17017.18|17017.18|16995.81|16995.81|0
1603115100000|2020-10-19 13:45:00|16995.98|16995.98|16987.26|16987.26|16998.21|16998.21|16986|16986|0
1603115400000|2020-10-19 13:50:00|16987.37|16987.37|16993.95|16993.95|17002.7|17002.7|16987.37|16987.37|0
1603115700000|2020-10-19 13:55:00|16993.24|16993.24|16994.68|16994.68|17009.51|17009.51|16991.39|16991.39|0
1603116000000|2020-10-19 14:00:00|16994.23|16994.23|17015.37|17015.37|17015.37|17015.37|16991.94|16991.94|0
1603116300000|2020-10-19 14:05:00|17012.55|17012.55|16983.99|16983.99|17017.05|17017.05|16983.99|16983.99|0
1603116600000|2020-10-19 14:10:00|16982.17|16982.17|16969.16|16969.16|16982.17|16982.17|16956.34|16956.34|0
1603116900000|2020-10-19 14:15:00|16968.25|16968.25|16959|16959|16984.93|16984.93|16957.02|16957.02|0
1603117200000|2020-10-19 14:20:00|16958.74|16958.74|16958.03|16958.03|16967.39|16967.39|16951.57|16951.57|0
1603117500000|2020-10-19 14:25:00|16957.5|16957.5|17010.06|17010.06|17015.72|17015.72|16955.49|16955.49|0
1603117800000|2020-10-19 14:30:00|17004.41|17004.41|16980.6|16980.6|17004.41|17004.41|16980.6|16980.6|0
1603118100000|2020-10-19 14:35:00|16980.87|16980.87|16971.89|16971.89|16982.65|16982.65|16968.24|16968.24|0
1603118400000|2020-10-19 14:40:00|16972.15|16972.15|16994.12|16994.12|17007.18|17007.18|16972.15|16972.15|0
1603118700000|2020-10-19 14:45:00|16993.21|16993.21|16969.19|16969.19|16993.21|16993.21|16968.93|16968.93|0
1603119000000|2020-10-19 14:50:00|16969.71|16969.71|16962.38|16962.38|16978.51|16978.51|16962.38|16962.38|0
1603119300000|2020-10-19 14:55:00|16962.91|16962.91|16988.2|16988.2|17002.27|17002.27|16961.6|16961.6|0
1603119600000|2020-10-19 15:00:00|16985.38|16985.38|16998.75|16998.75|17003.8|17003.8|16977.54|16977.54|0
1603119900000|2020-10-19 15:05:00|16999.21|16999.21|17001.76|17001.76|17004.58|17004.58|16984.18|16984.18|0
1603120200000|2020-10-19 15:10:00|17004.58|17004.58|17031.64|17031.64|17031.64|17031.64|17002.67|17002.67|0
1603120500000|2020-10-19 15:15:00|17028.82|17028.82|17039.51|17039.51|17043.58|17043.58|17022.86|17022.86|0
1603120800000|2020-10-19 15:20:00|17036.41|17036.41|17003.49|17003.49|17039.24|17039.24|17003.49|17003.49|0
1603121100000|2020-10-19 15:25:00|17000.67|17000.67|17006.63|17006.63|17014.19|17014.19|16988.41|16988.41|0
1603178100000|2020-10-20 07:15:00|17055.04|17055.04|17062.75|17062.75|17102.87|17102.87|17045.66|17045.66|0
1603178400000|2020-10-20 07:20:00|17065.58|17065.58|17035.11|17035.11|17077.79|17077.79|17027.38|17027.38|0
1603178700000|2020-10-20 07:25:00|17032.07|17032.07|17059.96|17059.96|17065.61|17065.61|17032.07|17032.07|0
1603179000000|2020-10-20 07:30:00|17060.22|17060.22|17119.27|17119.27|17119.27|17119.27|17044.68|17044.68|0
1603179300000|2020-10-20 07:35:00|17118.56|17118.56|17100.87|17100.87|17141.86|17141.86|17100.67|17100.67|0
1603179600000|2020-10-20 07:40:00|17100.32|17100.32|17142.71|17142.71|17151.48|17151.48|17094.01|17094.01|0
1603179900000|2020-10-20 07:45:00|17141.09|17141.09|17157.31|17157.31|17165.23|17165.23|17134.05|17134.05|0
1603180200000|2020-10-20 07:50:00|17155.95|17155.95|17190.24|17190.24|17193.52|17193.52|17155.95|17155.95|0
1603180500000|2020-10-20 07:55:00|17187.42|17187.42|17203.51|17203.51|17205.38|17205.38|17182.69|17182.69|0
1603180800000|2020-10-20 08:00:00|17203.21|17203.21|17227.31|17227.31|17228.42|17228.42|17194.73|17194.73|0
1603181100000|2020-10-20 08:05:00|17228.42|17228.42|17274.7|17274.7|17283.78|17283.78|17223.04|17223.04|0
1603181400000|2020-10-20 08:10:00|17271.88|17271.88|17260.59|17260.59|17298.71|17298.71|17257.57|17257.57|0
1603181700000|2020-10-20 08:15:00|17260.33|17260.33|17263.15|17263.15|17277.14|17277.14|17257.47|17257.47|0
1603182000000|2020-10-20 08:20:00|17265.08|17265.08|17279.82|17279.82|17279.82|17279.82|17264.14|17264.14|0
1603182300000|2020-10-20 08:25:00|17277|17277|17301.88|17301.88|17302.16|17302.16|17277|17277|0
1603182600000|2020-10-20 08:30:00|17301.62|17301.62|17296.22|17296.22|17317.11|17317.11|17284.44|17284.44|0
1603182900000|2020-10-20 08:35:00|17295.11|17295.11|17286.35|17286.35|17307.47|17307.47|17284.55|17284.55|0
1603183200000|2020-10-20 08:40:00|17289.18|17289.18|17252.38|17252.38|17289.18|17289.18|17252.38|17252.38|0
1603183500000|2020-10-20 08:45:00|17252.1|17252.1|17247.35|17247.35|17272.21|17272.21|17244.83|17244.83|0
1603183800000|2020-10-20 08:50:00|17248.06|17248.06|17222.42|17222.42|17248.82|17248.82|17218.77|17218.77|0
1603184100000|2020-10-20 08:55:00|17222.68|17222.68|17188.99|17188.99|17226.63|17226.63|17188.58|17188.58|0
1603184400000|2020-10-20 09:00:00|17191.54|17191.54|17198.16|17198.16|17200.76|17200.76|17182.1|17182.1|0
1603184700000|2020-10-20 09:05:00|17192.51|17192.51|17176.66|17176.66|17201.06|17201.06|17169.77|17169.77|0
1603185000000|2020-10-20 09:10:00|17196.44|17196.44|17186.7|17186.7|17209.45|17209.45|17181.05|17181.05|0
1603185300000|2020-10-20 09:15:00|17184.49|17184.49|17176.44|17176.44|17186.34|17186.34|17176.44|17176.44|0
1603185600000|2020-10-20 09:20:00|17175.61|17175.61|17131.39|17131.39|17175.61|17175.61|17130.66|17130.66|0
1603185900000|2020-10-20 09:25:00|17131.15|17131.15|17134.01|17134.01|17140.92|17140.92|17111.92|17111.92|0
1603186200000|2020-10-20 09:30:00|17133.18|17133.18|17131.64|17131.64|17143.68|17143.68|17125.1|17125.1|0
1603186500000|2020-10-20 09:35:00|17128.32|17128.32|17124.15|17124.15|17134.8|17134.8|17121.92|17121.92|0
1603186800000|2020-10-20 09:40:00|17123.88|17123.88|17099.7|17099.7|17123.88|17123.88|17099.7|17099.7|0
1603187100000|2020-10-20 09:45:00|17100.15|17100.15|17123.85|17123.85|17152.71|17152.71|17098.77|17098.77|0
1603187400000|2020-10-20 09:50:00|17122.47|17122.47|17142.51|17142.51|17142.51|17142.51|17118.42|17118.42|0
1603187700000|2020-10-20 09:55:00|17139.69|17139.69|17127.35|17127.35|17142.51|17142.51|17123.33|17123.33|0
1603188000000|2020-10-20 10:00:00|17130.18|17130.18|17101.67|17101.67|17142.22|17142.22|17101.67|17101.67|0
1603188300000|2020-10-20 10:05:00|17098.84|17098.84|17110.44|17110.44|17114.61|17114.61|17091.99|17091.99|0
1603188600000|2020-10-20 10:10:00|17111|17111|17073.48|17073.48|17111.24|17111.24|17071.75|17071.75|0
1603188900000|2020-10-20 10:15:00|17073.76|17073.76|17044.77|17044.77|17077.13|17077.13|17044.77|17044.77|0
1603189200000|2020-10-20 10:20:00|17044.36|17044.36|17069.54|17069.54|17069.54|17069.54|17044.36|17044.36|0
1603189500000|2020-10-20 10:25:00|17066.71|17066.71|17067.17|17067.17|17067.17|17067.17|17056.05|17056.05|0
1603189800000|2020-10-20 10:30:00|17067.37|17067.37|17089|17089|17097.58|17097.58|17057.98|17057.98|0
1603190100000|2020-10-20 10:35:00|17089.34|17089.34|17077.38|17077.38|17097.78|17097.78|17071.2|17071.2|0
1603190400000|2020-10-20 10:40:00|17077.64|17077.64|17085.05|17085.05|17087.28|17087.28|17076.76|17076.76|0
1603190700000|2020-10-20 10:45:00|17085.31|17085.31|17081.17|17081.17|17087.21|17087.21|17072.04|17072.04|0
1603191000000|2020-10-20 10:50:00|17080.46|17080.46|17069.07|17069.07|17081.17|17081.17|17068.52|17068.52|0
1603191300000|2020-10-20 10:55:00|17069.17|17069.17|17063.99|17063.99|17076.84|17076.84|17063.99|17063.99|0
1603191600000|2020-10-20 11:00:00|17063.16|17063.16|17056.8|17056.8|17063.96|17063.96|17050.58|17050.58|0
1603191900000|2020-10-20 11:05:00|17056.28|17056.28|17070.38|17070.38|17074.17|17074.17|17055.61|17055.61|0
1603192200000|2020-10-20 11:10:00|17070.28|17070.28|17076.23|17076.23|17084.1|17084.1|17070.28|17070.28|0
1603192500000|2020-10-20 11:15:00|17075.68|17075.68|17078.64|17078.64|17081.21|17081.21|17073.32|17073.32|0
1603192800000|2020-10-20 11:20:00|17078.91|17078.91|17072.4|17072.4|17078.91|17078.91|17060.13|17060.13|0
1603193100000|2020-10-20 11:25:00|17071.88|17071.88|17052.98|17052.98|17076.13|17076.13|17052.98|17052.98|0
1603193400000|2020-10-20 11:30:00|17053.69|17053.69|17045.32|17045.32|17054.01|17054.01|17041.82|17041.82|0
1603193700000|2020-10-20 11:35:00|17044.77|17044.77|17050.25|17050.25|17052.88|17052.88|17041.48|17041.48|0
1603194000000|2020-10-20 11:40:00|17050.8|17050.8|17047.91|17047.91|17054.98|17054.98|17046.52|17046.52|0
1603194300000|2020-10-20 11:45:00|17046.52|17046.52|17033.44|17033.44|17046.52|17046.52|17029.7|17029.7|0
1603194600000|2020-10-20 11:50:00|17033.7|17033.7|17039.12|17039.12|17045.06|17045.06|17028.16|17028.16|0
1603194900000|2020-10-20 11:55:00|17039.4|17039.4|17048.31|17048.31|17048.31|17048.31|17036.16|17036.16|0
1603195200000|2020-10-20 12:00:00|17051.14|17051.14|17067.19|17067.19|17070.47|17070.47|17051.14|17051.14|0
1603195500000|2020-10-20 12:05:00|17067.65|17067.65|17045.22|17045.22|17067.65|17067.65|17045.22|17045.22|0
1603195800000|2020-10-20 12:10:00|17042.4|17042.4|17045.12|17045.12|17050.04|17050.04|17033.38|17033.38|0
1603196100000|2020-10-20 12:15:00|17045.02|17045.02|17019.98|17019.98|17046.13|17046.13|17013.67|17013.67|0
1603196400000|2020-10-20 12:20:00|17019.57|17019.57|17005.69|17005.69|17019.57|17019.57|17000.73|17000.73|0
1603196700000|2020-10-20 12:25:00|17005.95|17005.95|17005.01|17005.01|17005.95|17005.95|16991.61|16991.61|0
1603197000000|2020-10-20 12:30:00|17005.56|17005.56|16994.34|16994.34|17009.84|17009.84|16988.69|16988.69|0
1603197300000|2020-10-20 12:35:00|16994.11|16994.11|16979.22|16979.22|16996.01|16996.01|16979.22|16979.22|0
1603197600000|2020-10-20 12:40:00|16970.74|16970.74|16938.12|16938.12|16973.84|16973.84|16931.4|16931.4|0
1603197900000|2020-10-20 12:45:00|16935.3|16935.3|16957.38|16957.38|16964.97|16964.97|16922.57|16922.57|0
1603198200000|2020-10-20 12:50:00|16958.21|16958.21|16986.95|16986.95|16987.29|16987.29|16957.94|16957.94|0
1603198500000|2020-10-20 12:55:00|16986.67|16986.67|16987.27|16987.27|16991.28|16991.28|16971.28|16971.28|0
1603198800000|2020-10-20 13:00:00|16986.82|16986.82|16989.83|16989.83|16995.31|16995.31|16977.69|16977.69|0
1603199100000|2020-10-20 13:05:00|16992.66|16992.66|17008.89|17008.89|17019.99|17019.99|16985.64|16985.64|0
1603199400000|2020-10-20 13:10:00|17008.18|17008.18|16982.14|16982.14|17008.18|17008.18|16982.14|16982.14|0
1603199700000|2020-10-20 13:15:00|16982.04|16982.04|16992.03|16992.03|16995.35|16995.35|16955.04|16955.04|0
1603200000000|2020-10-20 13:20:00|16989.21|16989.21|16995.13|16995.13|16998.2|16998.2|16979.19|16979.19|0
1603200300000|2020-10-20 13:25:00|16995.39|16995.39|16992.24|16992.24|17005.91|17005.91|16986.46|16986.46|0
1603200600000|2020-10-20 13:30:00|16992.69|16992.69|16968.69|16968.69|17008.14|17008.14|16968.69|16968.69|0
1603200900000|2020-10-20 13:35:00|16971.51|16971.51|16976.46|16976.46|16976.91|16976.91|16947.95|16947.95|0
1603201200000|2020-10-20 13:40:00|16973.63|16973.63|16980.38|16980.38|16986.13|16986.13|16956.54|16956.54|0
1603201500000|2020-10-20 13:45:00|16977.55|16977.55|17000.61|17000.61|17000.61|17000.61|16970.84|16970.84|0
1603201800000|2020-10-20 13:50:00|16997.79|16997.79|16998.94|16998.94|17014.9|17014.9|16993.31|16993.31|0
1603202100000|2020-10-20 13:55:00|16998.68|16998.68|17000.93|17000.93|17015.92|17015.92|16997.76|16997.76|0
1603202400000|2020-10-20 14:00:00|17000.12|17000.12|16992.52|16992.52|17004.61|17004.61|16991.39|16991.39|0
1603202700000|2020-10-20 14:05:00|16993.35|16993.35|16988.25|16988.25|17004.36|17004.36|16985.42|16985.42|0
1603203000000|2020-10-20 14:10:00|16987.7|16987.7|17006.15|17006.15|17006.15|17006.15|16987.7|16987.7|0
1603203300000|2020-10-20 14:15:00|17006.04|17006.04|16979.73|16979.73|17012.21|17012.21|16979.28|16979.28|0
1603203600000|2020-10-20 14:20:00|16982.55|16982.55|16995.48|16995.48|16999.79|16999.79|16976.74|16976.74|0
1603203900000|2020-10-20 14:25:00|16996.19|16996.19|16986.6|16986.6|16999.27|16999.27|16978.04|16978.04|0
1603204200000|2020-10-20 14:30:00|16985.89|16985.89|16998.47|16998.47|17010.06|17010.06|16984.38|16984.38|0
1603204500000|2020-10-20 14:35:00|16998.37|16998.37|16984.65|16984.65|16998.37|16998.37|16979.36|16979.36|0
1603204800000|2020-10-20 14:40:00|16981.82|16981.82|16981.37|16981.37|16989.65|16989.65|16963.88|16963.88|0
1603205100000|2020-10-20 14:45:00|16978.54|16978.54|16941.01|16941.01|16979.72|16979.72|16940.75|16940.75|0
1603205400000|2020-10-20 14:50:00|16938.19|16938.19|16966.24|16966.24|16980.53|16980.53|16932.27|16932.27|0
1603205700000|2020-10-20 14:55:00|16966.14|16966.14|16940.66|16940.66|16966.14|16966.14|16939.77|16939.77|0
1603206000000|2020-10-20 15:00:00|16940.43|16940.43|16956.84|16956.84|16966.79|16966.79|16938.65|16938.65|0
1603206300000|2020-10-20 15:05:00|16956.58|16956.58|16967.72|16967.72|16968.09|16968.09|16943.36|16943.36|0
1603206600000|2020-10-20 15:10:00|16968.43|16968.43|16959.58|16959.58|16975.05|16975.05|16959.58|16959.58|0
1603206900000|2020-10-20 15:15:00|16962.41|16962.41|16962.41|16962.41|16971.91|16971.91|16958.79|16958.79|0
1603207200000|2020-10-20 15:20:00|16961.7|16961.7|16963.88|16963.88|16971.19|16971.19|16956.9|16956.9|0
1603207500000|2020-10-20 15:25:00|16963.99|16963.99|16981.87|16981.87|16981.87|16981.87|16958.92|16958.92|0
1603264500000|2020-10-21 07:15:00|16795.5|16795.5|16805.54|16805.54|16805.54|16805.54|16766.63|16766.63|0
1603264800000|2020-10-21 07:20:00|16808.36|16808.36|16828.44|16828.44|16839.16|16839.16|16807.34|16807.34|0
1603265100000|2020-10-21 07:25:00|16827.73|16827.73|16859.37|16859.37|16859.37|16859.37|16806.38|16806.38|0
1603265400000|2020-10-21 07:30:00|16862.19|16862.19|16877.9|16877.9|16887.78|16887.78|16844.06|16844.06|0
1603265700000|2020-10-21 07:35:00|16880.73|16880.73|16863.79|16863.79|16886.38|16886.38|16856.49|16856.49|0
1603266000000|2020-10-21 07:40:00|16864.24|16864.24|16826.89|16826.89|16864.24|16864.24|16826.41|16826.41|0
1603266300000|2020-10-21 07:45:00|16826.62|16826.62|16796.88|16796.88|16827.33|16827.33|16789.38|16789.38|0
1603266600000|2020-10-21 07:50:00|16797.79|16797.79|16780.2|16780.2|16797.79|16797.79|16764.92|16764.92|0
1603266900000|2020-10-21 07:55:00|16779.94|16779.94|16795.59|16795.59|16800.04|16800.04|16779.48|16779.48|0
1603267200000|2020-10-21 08:00:00|16796|16796|16746.72|16746.72|16798.01|16798.01|16741.96|16741.96|0
1603267500000|2020-10-21 08:05:00|16746.45|16746.45|16721.11|16721.11|16755.31|16755.31|16721.11|16721.11|0
1603267800000|2020-10-21 08:10:00|16720.84|16720.84|16705.88|16705.88|16735.16|16735.16|16702.78|16702.78|0
1603268100000|2020-10-21 08:15:00|16703.06|16703.06|16698.45|16698.45|16707.97|16707.97|16686.1|16686.1|0
1603268400000|2020-10-21 08:20:00|16698.66|16698.66|16657.35|16657.35|16703.06|16703.06|16652.41|16652.41|0
1603268700000|2020-10-21 08:25:00|16660.17|16660.17|16646.55|16646.55|16660.17|16660.17|16638.07|16638.07|0
1603269000000|2020-10-21 08:30:00|16647.97|16647.97|16677.7|16677.7|16678.51|16678.51|16641.24|16641.24|0
1603269300000|2020-10-21 08:35:00|16677.8|16677.8|16659.68|16659.68|16677.9|16677.9|16651.67|16651.67|0
1603269600000|2020-10-21 08:40:00|16660.51|16660.51|16629.09|16629.09|16661.34|16661.34|16622.57|16622.57|0
1603269900000|2020-10-21 08:45:00|16628.59|16628.59|16603.56|16603.56|16635.47|16635.47|16587.88|16587.88|0
1603270200000|2020-10-21 08:50:00|16600.74|16600.74|16630.31|16630.31|16630.57|16630.57|16600.74|16600.74|0
1603270500000|2020-10-21 08:55:00|16627.49|16627.49|16617.94|16617.94|16627.49|16627.49|16609.52|16609.52|0
1603270800000|2020-10-21 09:00:00|16617.23|16617.23|16611.51|16611.51|16633.61|16633.61|16605.86|16605.86|0
1603271100000|2020-10-21 09:05:00|16612.23|16612.23|16628.56|16628.56|16628.66|16628.66|16605.21|16605.21|0
1603271400000|2020-10-21 09:10:00|16631.39|16631.39|16658.97|16658.97|16664.54|16664.54|16629.97|16629.97|0
1603271700000|2020-10-21 09:15:00|16658.52|16658.52|16669.21|16669.21|16671.37|16671.37|16650.04|16650.04|0
1603272000000|2020-10-21 09:20:00|16666.39|16666.39|16702.74|16702.74|16702.74|16702.74|16666.11|16666.11|0
1603272300000|2020-10-21 09:25:00|16703.2|16703.2|16723.02|16723.02|16730.72|16730.72|16703.2|16703.2|0
1603272600000|2020-10-21 09:30:00|16720.19|16720.19|16712.11|16712.11|16724.32|16724.32|16706.87|16706.87|0
1603272900000|2020-10-21 09:35:00|16712.38|16712.38|16715.74|16715.74|16726.78|16726.78|16708.83|16708.83|0
1603273200000|2020-10-21 09:40:00|16717.16|16717.16|16761.51|16761.51|16764.46|16764.46|16717.16|16717.16|0
1603273500000|2020-10-21 09:45:00|16758.68|16758.68|16755.42|16755.42|16762.06|16762.06|16751.62|16751.62|0
1603273800000|2020-10-21 09:50:00|16758.24|16758.24|16761.26|16761.26|16766.35|16766.35|16756.78|16756.78|0
1603274100000|2020-10-21 09:55:00|16758.44|16758.44|16717.87|16717.87|16758.44|16758.44|16717.87|16717.87|0
1603274400000|2020-10-21 10:00:00|16715.04|16715.04|16692.85|16692.85|16719.53|16719.53|16690.02|16690.02|0
1603274700000|2020-10-21 10:05:00|16692.14|16692.14|16669.7|16669.7|16693.54|16693.54|16666.42|16666.42|0
1603275000000|2020-10-21 10:10:00|16669.24|16669.24|16684.14|16684.14|16691.07|16691.07|16669.24|16669.24|0
1603275300000|2020-10-21 10:15:00|16684.92|16684.92|16679.37|16679.37|16694.12|16694.12|16665.09|16665.09|0
1603275600000|2020-10-21 10:20:00|16681.5|16681.5|16684.04|16684.04|16688.84|16688.84|16678.03|16678.03|0
1603275900000|2020-10-21 10:25:00|16680.66|16680.66|16689.2|16689.2|16690.74|16690.74|16669.89|16669.89|0
1603276200000|2020-10-21 10:30:00|16689.46|16689.46|16688.76|16688.76|16709.23|16709.23|16685.75|16685.75|0
1603276500000|2020-10-21 10:35:00|16689.32|16689.32|16703.34|16703.34|16706.42|16706.42|16684.83|16684.83|0
1603276800000|2020-10-21 10:40:00|16703.46|16703.46|16698.17|16698.17|16706.92|16706.92|16696.18|16696.18|0
1603277100000|2020-10-21 10:45:00|16698.88|16698.88|16726.7|16726.7|16726.7|16726.7|16698.53|16698.53|0
1603277400000|2020-10-21 10:50:00|16729.53|16729.53|16700.6|16700.6|16732.75|16732.75|16700.42|16700.42|0
1603277700000|2020-10-21 10:55:00|16700.09|16700.09|16674.96|16674.96|16700.09|16700.09|16674.91|16674.91|0
1603278000000|2020-10-21 11:00:00|16675.67|16675.67|16694.46|16694.46|16699.02|16699.02|16667.6|16667.6|0
1603278300000|2020-10-21 11:05:00|16694.18|16694.18|16698.93|16698.93|16713.47|16713.47|16691.36|16691.36|0
1603278600000|2020-10-21 11:10:00|16704.58|16704.58|16687.19|16687.19|16704.58|16704.58|16684.48|16684.48|0
1603278900000|2020-10-21 11:15:00|16690.02|16690.02|16700.47|16700.47|16700.47|16700.47|16682.01|16682.01|0
1603279200000|2020-10-21 11:20:00|16700.92|16700.92|16693|16693|16704.44|16704.44|16693|16693|0
1603279500000|2020-10-21 11:25:00|16693.49|16693.49|16672.9|16672.9|16696.32|16696.32|16670.05|16670.05|0
1603279800000|2020-10-21 11:30:00|16672.19|16672.19|16670.21|16670.21|16675.5|16675.5|16661.53|16661.53|0
1603280100000|2020-10-21 11:35:00|16670.92|16670.92|16669.47|16669.47|16678.4|16678.4|16663.68|16663.68|0
1603280400000|2020-10-21 11:40:00|16669.02|16669.02|16659.09|16659.09|16678.41|16678.41|16658.83|16658.83|0
1603280700000|2020-10-21 11:45:00|16658.81|16658.81|16651.28|16651.28|16660.4|16660.4|16641.56|16641.56|0
1603281000000|2020-10-21 11:50:00|16654.11|16654.11|16656.75|16656.75|16670.88|16670.88|16653.59|16653.59|0
1603281300000|2020-10-21 11:55:00|16657.2|16657.2|16656.02|16656.02|16668.99|16668.99|16653.2|16653.2|0
1603281600000|2020-10-21 12:00:00|16656.93|16656.93|16662.45|16662.45|16667.42|16667.42|16656.9|16656.9|0
1603281900000|2020-10-21 12:05:00|16659.63|16659.63|16672.35|16672.35|16673.77|16673.77|16651.89|16651.89|0
1603282200000|2020-10-21 12:10:00|16672.07|16672.07|16662.32|16662.32|16672.07|16672.07|16656.21|16656.21|0
1603282500000|2020-10-21 12:15:00|16662.77|16662.77|16671.29|16671.29|16674.68|16674.68|16655.69|16655.69|0
1603282800000|2020-10-21 12:20:00|16672.68|16672.68|16651.78|16651.78|16680.33|16680.33|16648.96|16648.96|0
1603283100000|2020-10-21 12:25:00|16651.34|16651.34|16657.54|16657.54|16657.54|16657.54|16649.93|16649.93|0
1603283400000|2020-10-21 12:30:00|16654.72|16654.72|16657.62|16657.62|16658.56|16658.56|16647.3|16647.3|0
1603283700000|2020-10-21 12:35:00|16657.89|16657.89|16667.99|16667.99|16671.06|16671.06|16657.89|16657.89|0
1603284000000|2020-10-21 12:40:00|16668.44|16668.44|16646.79|16646.79|16668.44|16668.44|16646.79|16646.79|0
1603284300000|2020-10-21 12:45:00|16646.51|16646.51|16642.23|16642.23|16657.25|16657.25|16642.23|16642.23|0
1603284600000|2020-10-21 12:50:00|16642.94|16642.94|16613.2|16613.2|16644.41|16644.41|16613.2|16613.2|0
1603284900000|2020-10-21 12:55:00|16612.3|16612.3|16603.5|16603.5|16615.75|16615.75|16603.5|16603.5|0
1603285200000|2020-10-21 13:00:00|16600.68|16600.68|16634.11|16634.11|16637.63|16637.63|16597.85|16597.85|0
1603285500000|2020-10-21 13:05:00|16635.02|16635.02|16628.11|16628.11|16635.9|16635.9|16628.11|16628.11|0
1603285800000|2020-10-21 13:10:00|16625.28|16625.28|16644.93|16644.93|16644.93|16644.93|16624.88|16624.88|0
1603286100000|2020-10-21 13:15:00|16645.39|16645.39|16649.96|16649.96|16659.7|16659.7|16641.57|16641.57|0
1603286400000|2020-10-21 13:20:00|16650.24|16650.24|16664.04|16664.04|16664.04|16664.04|16646.67|16646.67|0
1603286700000|2020-10-21 13:25:00|16663.59|16663.59|16671.64|16671.64|16672.68|16672.68|16662.78|16662.78|0
1603287000000|2020-10-21 13:30:00|16672.09|16672.09|16676.11|16676.11|16682.03|16682.03|16670.03|16670.03|0
1603287300000|2020-10-21 13:35:00|16676|16676|16667.32|16667.32|16687.3|16687.3|16664.04|16664.04|0
1603287600000|2020-10-21 13:40:00|16670.14|16670.14|16704.34|16704.34|16704.34|16704.34|16670.14|16670.14|0
1603287900000|2020-10-21 13:45:00|16701.52|16701.52|16705.81|16705.81|16710.86|16710.86|16698.14|16698.14|0
1603288200000|2020-10-21 13:50:00|16708.63|16708.63|16736|16736|16736|16736|16708.63|16708.63|0
1603288500000|2020-10-21 13:55:00|16736.25|16736.25|16751.16|16751.16|16756.83|16756.83|16721.69|16721.69|0
1603288800000|2020-10-21 14:00:00|16753.99|16753.99|16709.41|16709.41|16760.35|16760.35|16709.41|16709.41|0
1603289100000|2020-10-21 14:05:00|16709.86|16709.86|16732.9|16732.9|16732.9|16732.9|16707.42|16707.42|0
1603289400000|2020-10-21 14:10:00|16735.74|16735.74|16719.7|16719.7|16736.65|16736.65|16711.16|16711.16|0
1603289700000|2020-10-21 14:15:00|16720.61|16720.61|16709.84|16709.84|16728.53|16728.53|16706.63|16706.63|0
1603290000000|2020-10-21 14:20:00|16710.67|16710.67|16703.23|16703.23|16712.89|16712.89|16693.2|16693.2|0
1603290300000|2020-10-21 14:25:00|16703.33|16703.33|16686.61|16686.61|16703.33|16703.33|16686.33|16686.33|0
1603290600000|2020-10-21 14:30:00|16685.83|16685.83|16668.62|16668.62|16694.08|16694.08|16668.62|16668.62|0
1603290900000|2020-10-21 14:35:00|16668.72|16668.72|16674.32|16674.32|16674.32|16674.32|16664.95|16664.95|0
1603291200000|2020-10-21 14:40:00|16673.91|16673.91|16681.2|16681.2|16696.12|16696.12|16672.28|16672.28|0
1603291500000|2020-10-21 14:45:00|16680.39|16680.39|16665.05|16665.05|16680.39|16680.39|16662.91|16662.91|0
1603291800000|2020-10-21 14:50:00|16664.85|16664.85|16652.1|16652.1|16666.23|16666.23|16649.72|16649.72|0
1603292100000|2020-10-21 14:55:00|16651.29|16651.29|16639.51|16639.51|16655.24|16655.24|16638.78|16638.78|0
1603292400000|2020-10-21 15:00:00|16639.24|16639.24|16622.75|16622.75|16639.24|16639.24|16617.97|16617.97|0
1603292700000|2020-10-21 15:05:00|16623.2|16623.2|16609.81|16609.81|16629.83|16629.83|16608.79|16608.79|0
1603293000000|2020-10-21 15:10:00|16610.52|16610.52|16608.71|16608.71|16619.57|16619.57|16607.89|16607.89|0
1603293300000|2020-10-21 15:15:00|16608.15|16608.15|16609.6|16609.6|16619.58|16619.58|16593.51|16593.51|0
1603293600000|2020-10-21 15:20:00|16609.32|16609.32|16594.46|16594.46|16616.35|16616.35|16593.96|16593.96|0
1603293900000|2020-10-21 15:25:00|16595.17|16595.17|16582.41|16582.41|16607.88|16607.88|16580.61|16580.61|0
1603350900000|2020-10-22 07:15:00|16434.79|16434.79|16469.58|16469.58|16496.7|16496.7|16434.79|16434.79|0
1603351200000|2020-10-22 07:20:00|16466.75|16466.75|16476.14|16476.14|16478.96|16478.96|16432.21|16432.21|0
1603351500000|2020-10-22 07:25:00|16473.31|16473.31|16495.87|16495.87|16506.08|16506.08|16464.73|16464.73|0
1603351800000|2020-10-22 07:30:00|16495.04|16495.04|16488.28|16488.28|16495.04|16495.04|16471.36|16471.36|0
1603352100000|2020-10-22 07:35:00|16485.45|16485.45|16491.46|16491.46|16500.41|16500.41|16477.42|16477.42|0
1603352400000|2020-10-22 07:40:00|16491.01|16491.01|16502.35|16502.35|16504.05|16504.05|16475.43|16475.43|0
1603352700000|2020-10-22 07:45:00|16513.65|16513.65|16502.19|16502.19|16516.21|16516.21|16465.63|16465.63|0
1603353000000|2020-10-22 07:50:00|16501.79|16501.79|16549.22|16549.22|16549.5|16549.5|16501.33|16501.33|0
1603353300000|2020-10-22 07:55:00|16552.05|16552.05|16608.29|16608.29|16612.38|16612.38|16552.05|16552.05|0
1603353600000|2020-10-22 08:00:00|16608.57|16608.57|16627.15|16627.15|16628.67|16628.67|16604.08|16604.08|0
1603353900000|2020-10-22 08:05:00|16628.05|16628.05|16603.99|16603.99|16629.94|16629.94|16589.2|16589.2|0
1603354200000|2020-10-22 08:10:00|16603.73|16603.73|16633.69|16633.69|16635.32|16635.32|16603.73|16603.73|0
1603354500000|2020-10-22 08:15:00|16639.34|16639.34|16644.52|16644.52|16661.52|16661.52|16636.04|16636.04|0
1603354800000|2020-10-22 08:20:00|16643.61|16643.61|16648.37|16648.37|16658.36|16658.36|16634.65|16634.65|0
1603355100000|2020-10-22 08:25:00|16647.92|16647.92|16665.61|16665.61|16668.34|16668.34|16643.88|16643.88|0
1603355400000|2020-10-22 08:30:00|16666.12|16666.12|16634.84|16634.84|16667.07|16667.07|16634.84|16634.84|0
1603355700000|2020-10-22 08:35:00|16635.67|16635.67|16659.52|16659.52|16665.94|16665.94|16635.12|16635.12|0
1603356000000|2020-10-22 08:40:00|16656.69|16656.69|16656.93|16656.93|16662.63|16662.63|16641.29|16641.29|0
1603356300000|2020-10-22 08:45:00|16656.41|16656.41|16657.55|16657.55|16657.9|16657.9|16645.36|16645.36|0
1603356600000|2020-10-22 08:50:00|16655.11|16655.11|16651.16|16651.16|16661.61|16661.61|16640.18|16640.18|0
1603356900000|2020-10-22 08:55:00|16653.99|16653.99|16634.68|16634.68|16663.59|16663.59|16634.65|16634.65|0
1603357200000|2020-10-22 09:00:00|16640.33|16640.33|16651.1|16651.1|16655.45|16655.45|16637.4|16637.4|0
1603357500000|2020-10-22 09:05:00|16648.27|16648.27|16661.33|16661.33|16661.33|16661.33|16637.77|16637.77|0
1603357800000|2020-10-22 09:10:00|16657.92|16657.92|16639.99|16639.99|16657.92|16657.92|16635.12|16635.12|0
1603358100000|2020-10-22 09:15:00|16639.48|16639.48|16644.24|16644.24|16648.04|16648.04|16632.37|16632.37|0
1603358400000|2020-10-22 09:20:00|16644.51|16644.51|16600.62|16600.62|16644.51|16644.51|16600.62|16600.62|0
1603358700000|2020-10-22 09:25:00|16600.16|16600.16|16627.24|16627.24|16627.24|16627.24|16592.81|16592.81|0
1603359000000|2020-10-22 09:30:00|16624.41|16624.41|16619.32|16619.32|16635.08|16635.08|16618.03|16618.03|0
1603359300000|2020-10-22 09:35:00|16619.54|16619.54|16627.82|16627.82|16641.07|16641.07|16619.34|16619.34|0
1603359600000|2020-10-22 09:40:00|16630.64|16630.64|16628.8|16628.8|16637.72|16637.72|16626.91|16626.91|0
1603359900000|2020-10-22 09:45:00|16629.07|16629.07|16612.73|16612.73|16632.45|16632.45|16612.73|16612.73|0
1603360200000|2020-10-22 09:50:00|16613.44|16613.44|16618.02|16618.02|16623.61|16623.61|16612.48|16612.48|0
1603360500000|2020-10-22 09:55:00|16617.11|16617.11|16607.13|16607.13|16617.11|16617.11|16606.58|16606.58|0
1603360800000|2020-10-22 10:00:00|16604.31|16604.31|16605.93|16605.93|16610.26|16610.26|16586.79|16586.79|0
1603361100000|2020-10-22 10:05:00|16605.22|16605.22|16608.86|16608.86|16616.64|16616.64|16603.52|16603.52|0
1603361400000|2020-10-22 10:10:00|16606.04|16606.04|16625.31|16625.31|16625.31|16625.31|16602.46|16602.46|0
1603361700000|2020-10-22 10:15:00|16626.02|16626.02|16647.27|16647.27|16650.09|16650.09|16618.84|16618.84|0
1603362000000|2020-10-22 10:20:00|16646.36|16646.36|16650.58|16650.58|16672.75|16672.75|16646.36|16646.36|0
1603362300000|2020-10-22 10:25:00|16651.95|16651.95|16643.61|16643.61|16658.48|16658.48|16640.86|16640.86|0
1603362600000|2020-10-22 10:30:00|16646.43|16646.43|16631.99|16631.99|16650.18|16650.18|16631.99|16631.99|0
1603362900000|2020-10-22 10:35:00|16632.45|16632.45|16616.57|16616.57|16642.91|16642.91|16615.11|16615.11|0
1603363200000|2020-10-22 10:40:00|16613.75|16613.75|16621.72|16621.72|16622.43|16622.43|16610.95|16610.95|0
1603363500000|2020-10-22 10:45:00|16620.3|16620.3|16651.42|16651.42|16651.42|16651.42|16620.3|16620.3|0
1603363800000|2020-10-22 10:50:00|16651.19|16651.19|16651.69|16651.69|16663.32|16663.32|16645.07|16645.07|0
1603364100000|2020-10-22 10:55:00|16651.41|16651.41|16652.37|16652.37|16658.49|16658.49|16640.58|16640.58|0
1603364400000|2020-10-22 11:00:00|16652.63|16652.63|16670.53|16670.53|16670.53|16670.53|16645.73|16645.73|0
1603364700000|2020-10-22 11:05:00|16670.76|16670.76|16690.79|16690.79|16691.48|16691.48|16670.53|16670.53|0
1603365000000|2020-10-22 11:10:00|16691.5|16691.5|16700.49|16700.49|16707.5|16707.5|16688.67|16688.67|0
1603365300000|2020-10-22 11:15:00|16700.23|16700.23|16702.21|16702.21|16702.77|16702.77|16692.07|16692.07|0
1603365600000|2020-10-22 11:20:00|16702.52|16702.52|16697.21|16697.21|16731.32|16731.32|16697.21|16697.21|0
1603365900000|2020-10-22 11:25:00|16696.42|16696.42|16690.49|16690.49|16696.42|16696.42|16682.86|16682.86|0
1603366200000|2020-10-22 11:30:00|16687.67|16687.67|16681.01|16681.01|16689.98|16689.98|16681.01|16681.01|0
1603366500000|2020-10-22 11:35:00|16680.11|16680.11|16680.21|16680.21|16685.86|16685.86|16680.11|16680.11|0
1603366800000|2020-10-22 11:40:00|16680.61|16680.61|16666.4|16666.4|16681.42|16681.42|16666.4|16666.4|0
1603367100000|2020-10-22 11:45:00|16666.6|16666.6|16688.8|16688.8|16689.32|16689.32|16666.6|16666.6|0
1603367400000|2020-10-22 11:50:00|16689.21|16689.21|16686.21|16686.21|16692.08|16692.08|16686.21|16686.21|0
1603367700000|2020-10-22 11:55:00|16689.04|16689.04|16685.92|16685.92|16689.04|16689.04|16674.62|16674.62|0
1603368000000|2020-10-22 12:00:00|16683.81|16683.81|16704.31|16704.31|16704.31|16704.31|16683.1|16683.1|0
1603368300000|2020-10-22 12:05:00|16701.49|16701.49|16701.68|16701.68|16704.61|16704.61|16696.6|16696.6|0
1603368600000|2020-10-22 12:10:00|16704.51|16704.51|16694.19|16694.19|16706.05|16706.05|16692.98|16692.98|0
1603368900000|2020-10-22 12:15:00|16694.65|16694.65|16691.06|16691.06|16694.98|16694.98|16685.03|16685.03|0
1603369200000|2020-10-22 12:20:00|16691.77|16691.77|16692.85|16692.85|16694.2|16694.2|16685.57|16685.57|0
1603369500000|2020-10-22 12:25:00|16692.58|16692.58|16674.94|16674.94|16693.29|16693.29|16674.94|16674.94|0
1603369800000|2020-10-22 12:30:00|16676.93|16676.93|16646|16646|16685.73|16685.73|16646|16646|0
1603370100000|2020-10-22 12:35:00|16643.17|16643.17|16641.89|16641.89|16643.35|16643.35|16628.25|16628.25|0
1603370400000|2020-10-22 12:40:00|16641.64|16641.64|16644.2|16644.2|16652.2|16652.2|16631.68|16631.68|0
1603370700000|2020-10-22 12:45:00|16644.75|16644.75|16636.63|16636.63|16644.92|16644.92|16627.14|16627.14|0
1603371000000|2020-10-22 12:50:00|16636.53|16636.53|16662.76|16662.76|16669.32|16669.32|16635.28|16635.28|0
1603371300000|2020-10-22 12:55:00|16662.05|16662.05|16665.18|16665.18|16667.02|16667.02|16655.45|16655.45|0
1603371600000|2020-10-22 13:00:00|16664.72|16664.72|16663.36|16663.36|16668.23|16668.23|16654.84|16654.84|0
1603371900000|2020-10-22 13:05:00|16660.54|16660.54|16638.81|16638.81|16662.15|16662.15|16638.81|16638.81|0
1603372200000|2020-10-22 13:10:00|16637.98|16637.98|16633.32|16633.32|16639.25|16639.25|16628.82|16628.82|0
1603372500000|2020-10-22 13:15:00|16641.8|16641.8|16627.27|16627.27|16647.45|16647.45|16626.56|16626.56|0
1603372800000|2020-10-22 13:20:00|16632.92|16632.92|16636.26|16636.26|16642.08|16642.08|16631.1|16631.1|0
1603373100000|2020-10-22 13:25:00|16633.44|16633.44|16627.32|16627.32|16635.25|16635.25|16626.16|16626.16|0
1603373400000|2020-10-22 13:30:00|16627.58|16627.58|16647.42|16647.42|16656|16656|16627.58|16627.58|0
1603373700000|2020-10-22 13:35:00|16644.13|16644.13|16627.02|16627.02|16645.81|16645.81|16624.6|16624.6|0
1603374000000|2020-10-22 13:40:00|16624.2|16624.2|16640.49|16640.49|16640.49|16640.49|16612.3|16612.3|0
1603374300000|2020-10-22 13:45:00|16641.3|16641.3|16637.49|16637.49|16647.5|16647.5|16635.92|16635.92|0
1603374600000|2020-10-22 13:50:00|16636.07|16636.07|16637.18|16637.18|16642.04|16642.04|16631.28|16631.28|0
1603374900000|2020-10-22 13:55:00|16640.01|16640.01|16627.66|16627.66|16645.36|16645.36|16627.66|16627.66|0
1603375200000|2020-10-22 14:00:00|16627.43|16627.43|16616.17|16616.17|16630.7|16630.7|16615.99|16615.99|0
1603375500000|2020-10-22 14:05:00|16615.72|16615.72|16626.67|16626.67|16628.22|16628.22|16614.47|16614.47|0
1603375800000|2020-10-22 14:10:00|16626.45|16626.45|16632.94|16632.94|16635.56|16635.56|16623.75|16623.75|0
1603376100000|2020-10-22 14:15:00|16632.66|16632.66|16619.19|16619.19|16637.41|16637.41|16616.13|16616.13|0
1603376400000|2020-10-22 14:20:00|16618.93|16618.93|16599.61|16599.61|16619.82|16619.82|16599.35|16599.35|0
1603376700000|2020-10-22 14:25:00|16599.16|16599.16|16578.7|16578.7|16603.3|16603.3|16578.7|16578.7|0
1603377000000|2020-10-22 14:30:00|16581.53|16581.53|16576.51|16576.51|16582.08|16582.08|16569.54|16569.54|0
1603377300000|2020-10-22 14:35:00|16579.1|16579.1|16573.44|16573.44|16584.15|16584.15|16568.06|16568.06|0
1603377600000|2020-10-22 14:40:00|16573.18|16573.18|16569.74|16569.74|16577.49|16577.49|16562.68|16562.68|0
1603377900000|2020-10-22 14:45:00|16570.27|16570.27|16575.67|16575.67|16575.67|16575.67|16557.14|16557.14|0
1603378200000|2020-10-22 14:50:00|16575.93|16575.93|16573.91|16573.91|16591.2|16591.2|16568.52|16568.52|0
1603378500000|2020-10-22 14:55:00|16573.5|16573.5|16574.91|16574.91|16579.45|16579.45|16571.62|16571.62|0
1603378800000|2020-10-22 15:00:00|16574.2|16574.2|16610.62|16610.62|16613.03|16613.03|16571.32|16571.32|0
1603379100000|2020-10-22 15:05:00|16610.88|16610.88|16622.64|16622.64|16634.54|16634.54|16610.88|16610.88|0
1603379400000|2020-10-22 15:10:00|16623.04|16623.04|16625.79|16625.79|16626.67|16626.67|16621.72|16621.72|0
1603379700000|2020-10-22 15:15:00|16628.62|16628.62|16619.39|16619.39|16634.88|16634.88|16614.01|16614.01|0
1603380000000|2020-10-22 15:20:00|16625.04|16625.04|16646.72|16646.72|16649.72|16649.72|16625.04|16625.04|0
1603380300000|2020-10-22 15:25:00|16646.32|16646.32|16637.01|16637.01|16646.32|16646.32|16627.28|16627.28|0
1603437300000|2020-10-23 07:15:00|16651.8|16651.8|16679.21|16679.21|16679.53|16679.53|16631.71|16631.71|0
1603437600000|2020-10-23 07:20:00|16676.38|16676.38|16689.44|16689.44|16708.94|16708.94|16665.08|16665.08|0
1603437900000|2020-10-23 07:25:00|16690.05|16690.05|16691.5|16691.5|16709.81|16709.81|16681.46|16681.46|0
1603438200000|2020-10-23 07:30:00|16693.28|16693.28|16719.76|16719.76|16738.31|16738.31|16693.28|16693.28|0
1603438500000|2020-10-23 07:35:00|16719.54|16719.54|16725.17|16725.17|16734.06|16734.06|16712.47|16712.47|0
1603438800000|2020-10-23 07:40:00|16722.35|16722.35|16767.58|16767.58|16767.58|16767.58|16722.35|16722.35|0
1603439100000|2020-10-23 07:45:00|16769.71|16769.71|16788.11|16788.11|16794.07|16794.07|16769.71|16769.71|0
1603439400000|2020-10-23 07:50:00|16779.63|16779.63|16741.05|16741.05|16781.75|16781.75|16741.05|16741.05|0
1603439700000|2020-10-23 07:55:00|16743.18|16743.18|16748.76|16748.76|16751.4|16751.4|16723.09|16723.09|0
1603440000000|2020-10-23 08:00:00|16749.86|16749.86|16722.23|16722.23|16749.86|16749.86|16718.42|16718.42|0
1603440300000|2020-10-23 08:05:00|16722.54|16722.54|16694.35|16694.35|16738.11|16738.11|16694.35|16694.35|0
1603440600000|2020-10-23 08:10:00|16688.7|16688.7|16718.72|16718.72|16718.72|16718.72|16687.89|16687.89|0
1603440900000|2020-10-23 08:15:00|16718.52|16718.52|16727.65|16727.65|16730.48|16730.48|16718.11|16718.11|0
1603441200000|2020-10-23 08:20:00|16724.83|16724.83|16729.63|16729.63|16736.1|16736.1|16711.43|16711.43|0
1603441500000|2020-10-23 08:25:00|16729.83|16729.83|16721.92|16721.92|16740.86|16740.86|16716.56|16716.56|0
1603441800000|2020-10-23 08:30:00|16721.64|16721.64|16714.58|16714.58|16725.45|16725.45|16696.19|16696.19|0
1603442100000|2020-10-23 08:35:00|16714.33|16714.33|16720.52|16720.52|16728.81|16728.81|16712.33|16712.33|0
1603442400000|2020-10-23 08:40:00|16721.03|16721.03|16709.39|16709.39|16722.46|16722.46|16705.74|16705.74|0
1603442700000|2020-10-23 08:45:00|16712.21|16712.21|16711.4|16711.4|16720.24|16720.24|16711.25|16711.25|0
1603443000000|2020-10-23 08:50:00|16710.69|16710.69|16703.52|16703.52|16713.52|16713.52|16696.47|16696.47|0
1603443300000|2020-10-23 08:55:00|16703.92|16703.92|16691.21|16691.21|16703.92|16703.92|16685.51|16685.51|0
1603443600000|2020-10-23 09:00:00|16691.32|16691.32|16683.05|16683.05|16705.95|16705.95|16683.05|16683.05|0
1603443900000|2020-10-23 09:05:00|16684.66|16684.66|16694.16|16694.16|16694.84|16694.84|16682.56|16682.56|0
1603444200000|2020-10-23 09:10:00|16691.33|16691.33|16707.45|16707.45|16707.45|16707.45|16691.05|16691.05|0
1603444500000|2020-10-23 09:15:00|16708.43|16708.43|16703.31|16703.31|16718.36|16718.36|16701.57|16701.57|0
1603444800000|2020-10-23 09:20:00|16703.43|16703.43|16695.35|16695.35|16703.43|16703.43|16690.75|16690.75|0
1603445100000|2020-10-23 09:25:00|16696.77|16696.77|16719.53|16719.53|16720.08|16720.08|16696.11|16696.11|0
1603445400000|2020-10-23 09:30:00|16719.81|16719.81|16729.96|16729.96|16735.93|16735.93|16719.81|16719.81|0
1603445700000|2020-10-23 09:35:00|16729.71|16729.71|16738.43|16738.43|16739.64|16739.64|16729.71|16729.71|0
1603446000000|2020-10-23 09:40:00|16737.72|16737.72|16714|16714|16738.82|16738.82|16714|16714|0
1603446300000|2020-10-23 09:45:00|16714.41|16714.41|16706.94|16706.94|16714.86|16714.86|16700.57|16700.57|0
1603446600000|2020-10-23 09:50:00|16708.3|16708.3|16708.59|16708.59|16715.87|16715.87|16707.95|16707.95|0
1603446900000|2020-10-23 09:55:00|16705.77|16705.77|16716.93|16716.93|16721.08|16721.08|16700.12|16700.12|0
1603447200000|2020-10-23 10:00:00|16716.66|16716.66|16727.72|16727.72|16727.72|16727.72|16716.39|16716.39|0
1603447500000|2020-10-23 10:05:00|16728.17|16728.17|16735.54|16735.54|16741.39|16741.39|16723.75|16723.75|0
1603447800000|2020-10-23 10:10:00|16735.99|16735.99|16734.52|16734.52|16740.74|16740.74|16727.77|16727.77|0
1603448100000|2020-10-23 10:15:00|16735.04|16735.04|16744.3|16744.3|16759.14|16759.14|16726.2|16726.2|0
1603448400000|2020-10-23 10:20:00|16743.9|16743.9|16758.37|16758.37|16758.37|16758.37|16740.64|16740.64|0
1603448700000|2020-10-23 10:25:00|16758.65|16758.65|16767.73|16767.73|16770.32|16770.32|16750.77|16750.77|0
1603449000000|2020-10-23 10:30:00|16767.93|16767.93|16779.73|16779.73|16779.73|16779.73|16764.13|16764.13|0
1603449300000|2020-10-23 10:35:00|16781.09|16781.09|16794.31|16794.31|16798.4|16798.4|16781.09|16781.09|0
1603449600000|2020-10-23 10:40:00|16794.71|16794.71|16781.53|16781.53|16794.71|16794.71|16781.53|16781.53|0
1603449900000|2020-10-23 10:45:00|16782.27|16782.27|16785.61|16785.61|16785.61|16785.61|16780.14|16780.14|0
1603450200000|2020-10-23 10:50:00|16784.9|16784.9|16777.48|16777.48|16788.29|16788.29|16773.01|16773.01|0
1603450500000|2020-10-23 10:55:00|16780.3|16780.3|16773.66|16773.66|16785.66|16785.66|16767.85|16767.85|0
1603450800000|2020-10-23 11:00:00|16773.55|16773.55|16761.22|16761.22|16773.55|16773.55|16751.38|16751.38|0
1603451100000|2020-10-23 11:05:00|16761.67|16761.67|16757.42|16757.42|16767.33|16767.33|16754.6|16754.6|0
1603451400000|2020-10-23 11:10:00|16757.16|16757.16|16759.54|16759.54|16767.9|16767.9|16757.02|16757.02|0
1603451700000|2020-10-23 11:15:00|16760.32|16760.32|16759.97|16759.97|16764.71|16764.71|16757.3|16757.3|0
1603452000000|2020-10-23 11:20:00|16759.26|16759.26|16769.63|16769.63|16769.63|16769.63|16755.19|16755.19|0
1603452300000|2020-10-23 11:25:00|16771.51|16771.51|16769.37|16769.37|16773.06|16773.06|16766.14|16766.14|0
1603452600000|2020-10-23 11:30:00|16770.68|16770.68|16779.92|16779.92|16780.56|16780.56|16770.68|16770.68|0
1603452900000|2020-10-23 11:35:00|16780.13|16780.13|16792.21|16792.21|16792.21|16792.21|16779.72|16779.72|0
1603453200000|2020-10-23 11:40:00|16793.2|16793.2|16798.31|16798.31|16798.41|16798.41|16788.26|16788.26|0
1603453500000|2020-10-23 11:45:00|16798.57|16798.57|16781.9|16781.9|16798.57|16798.57|16776.48|16776.48|0
1603453800000|2020-10-23 11:50:00|16781.64|16781.64|16782.52|16782.52|16787.71|16787.71|16781.41|16781.41|0
1603454100000|2020-10-23 11:55:00|16782.78|16782.78|16788.2|16788.2|16792.25|16792.25|16782.78|16782.78|0
1603454400000|2020-10-23 12:00:00|16787.49|16787.49|16774.42|16774.42|16787.49|16787.49|16770.8|16770.8|0
1603454700000|2020-10-23 12:05:00|16774.14|16774.14|16791.62|16791.62|16791.62|16791.62|16771.59|16771.59|0
1603455000000|2020-10-23 12:10:00|16791.89|16791.89|16794.54|16794.54|16798.37|16798.37|16790.85|16790.85|0
1603455300000|2020-10-23 12:15:00|16794.26|16794.26|16804.88|16804.88|16806.39|16806.39|16790.53|16790.53|0
1603455600000|2020-10-23 12:20:00|16805.28|16805.28|16792.49|16792.49|16805.39|16805.39|16792.49|16792.49|0
1603455900000|2020-10-23 12:25:00|16792.77|16792.77|16803.58|16803.58|16803.58|16803.58|16784.42|16784.42|0
1603456200000|2020-10-23 12:30:00|16804.14|16804.14|16815.3|16815.3|16815.3|16815.3|16799.66|16799.66|0
1603456500000|2020-10-23 12:35:00|16815.02|16815.02|16803.85|16803.85|16815.02|16815.02|16801.02|16801.02|0
1603456800000|2020-10-23 12:40:00|16806.67|16806.67|16805.22|16805.22|16811.4|16811.4|16798.09|16798.09|0
1603457100000|2020-10-23 12:45:00|16805.12|16805.12|16803.45|16803.45|16805.52|16805.52|16798.31|16798.31|0
1603457400000|2020-10-23 12:50:00|16803.04|16803.04|16813.93|16813.93|16819.85|16819.85|16803.04|16803.04|0
1603457700000|2020-10-23 12:55:00|16813.68|16813.68|16820.47|16820.47|16821.2|16821.2|16805.66|16805.66|0
1603458000000|2020-10-23 13:00:00|16820.75|16820.75|16838.65|16838.65|16845.14|16845.14|16812.89|16812.89|0
1603458300000|2020-10-23 13:05:00|16838.55|16838.55|16829.64|16829.64|16846.62|16846.62|16829.64|16829.64|0
1603458600000|2020-10-23 13:10:00|16829.19|16829.19|16820.29|16820.29|16838.68|16838.68|16820.29|16820.29|0
1603458900000|2020-10-23 13:15:00|16819.39|16819.39|16825.02|16825.02|16825.02|16825.02|16812.26|16812.26|0
1603459200000|2020-10-23 13:20:00|16826.96|16826.96|16864.52|16864.52|16864.98|16864.98|16826.96|16826.96|0
1603459500000|2020-10-23 13:25:00|16867.35|16867.35|16847.75|16847.75|16868.04|16868.04|16840.94|16840.94|0
1603459800000|2020-10-23 13:30:00|16847.3|16847.3|16849.78|16849.78|16854.82|16854.82|16836.48|16836.48|0
1603460100000|2020-10-23 13:35:00|16849.07|16849.07|16831.72|16831.72|16850.97|16850.97|16831.72|16831.72|0
1603460400000|2020-10-23 13:40:00|16831.01|16831.01|16854.79|16854.79|16854.79|16854.79|16830.58|16830.58|0
1603460700000|2020-10-23 13:45:00|16857.61|16857.61|16863.03|16863.03|16870.47|16870.47|16855.9|16855.9|0
1603461000000|2020-10-23 13:50:00|16860.2|16860.2|16891|16891|16893.1|16893.1|16856.67|16856.67|0
1603461300000|2020-10-23 13:55:00|16889.12|16889.12|16882.22|16882.22|16893.22|16893.22|16881.11|16881.11|0
1603461600000|2020-10-23 14:00:00|16881.69|16881.69|16834.09|16834.09|16884.52|16884.52|16825.27|16825.27|0
1603461900000|2020-10-23 14:05:00|16834.36|16834.36|16823.4|16823.4|16841.24|16841.24|16823.4|16823.4|0
1603462200000|2020-10-23 14:10:00|16823.17|16823.17|16832.77|16832.77|16838.25|16838.25|16823.17|16823.17|0
1603462500000|2020-10-23 14:15:00|16832.08|16832.08|16854.96|16854.96|16855.25|16855.25|16828.89|16828.89|0
1603462800000|2020-10-23 14:20:00|16855.2|16855.2|16858.2|16858.2|16868.55|16868.55|16849.55|16849.55|0
1603463100000|2020-10-23 14:25:00|16858.47|16858.47|16843.69|16843.69|16866.77|16866.77|16834.03|16834.03|0
1603463400000|2020-10-23 14:30:00|16843.79|16843.79|16847.33|16847.33|16856.33|16856.33|16838.14|16838.14|0
1603463700000|2020-10-23 14:35:00|16848.01|16848.01|16850.35|16850.35|16861.55|16861.55|16848.01|16848.01|0
1603464000000|2020-10-23 14:40:00|16847.53|16847.53|16805.65|16805.65|16847.53|16847.53|16805.65|16805.65|0
1603464300000|2020-10-23 14:45:00|16804.74|16804.74|16799.32|16799.32|16805.78|16805.78|16794|16794|0
1603464600000|2020-10-23 14:50:00|16799.52|16799.52|16813.58|16813.58|16817.11|16817.11|16799.52|16799.52|0
1603464900000|2020-10-23 14:55:00|16816.4|16816.4|16804.88|16804.88|16818.92|16818.92|16802.6|16802.6|0
1603465200000|2020-10-23 15:00:00|16803.91|16803.91|16800.98|16800.98|16811.05|16811.05|16794.57|16794.57|0
1603465500000|2020-10-23 15:05:00|16798.15|16798.15|16787.03|16787.03|16798.15|16798.15|16785.65|16785.65|0
1603465800000|2020-10-23 15:10:00|16786.75|16786.75|16771.27|16771.27|16786.75|16786.75|16765.72|16765.72|0
1603466100000|2020-10-23 15:15:00|16771.98|16771.98|16772.84|16772.84|16780.86|16780.86|16761.74|16761.74|0
1603466400000|2020-10-23 15:20:00|16773.3|16773.3|16768.63|16768.63|16773.81|16773.81|16762.69|16762.69|0
1603466700000|2020-10-23 15:25:00|16771.19|16771.19|16785.02|16785.02|16789.41|16789.41|16766.72|16766.72|0
1603700100000|2020-10-26 08:15:00|16797.93|16797.93|16812.74|16812.74|16813.91|16813.91|16777.63|16777.63|0
1603700400000|2020-10-26 08:20:00|16804.26|16804.26|16788.02|16788.02|16831.32|16831.32|16787.78|16787.78|0
1603700700000|2020-10-26 08:25:00|16789.45|16789.45|16800.98|16800.98|16815.18|16815.18|16782.11|16782.11|0
1603701000000|2020-10-26 08:30:00|16800.88|16800.88|16750.93|16750.93|16800.88|16800.88|16744.57|16744.57|0
1603701300000|2020-10-26 08:35:00|16750.65|16750.65|16776.8|16776.8|16783.31|16783.31|16750.65|16750.65|0
1603701600000|2020-10-26 08:40:00|16776.39|16776.39|16778.11|16778.11|16778.63|16778.63|16759.45|16759.45|0
1603701900000|2020-10-26 08:45:00|16779.73|16779.73|16797.39|16797.39|16798.41|16798.41|16779.73|16779.73|0
1603702200000|2020-10-26 08:50:00|16797.67|16797.67|16833.5|16833.5|16835.26|16835.26|16797.67|16797.67|0
1603702500000|2020-10-26 08:55:00|16835.77|16835.77|16838.34|16838.34|16848.96|16848.96|16831.35|16831.35|0
1603702800000|2020-10-26 09:00:00|16837.56|16837.56|16818.5|16818.5|16837.56|16837.56|16813.85|16813.85|0
1603703100000|2020-10-26 09:05:00|16817.14|16817.14|16834.86|16834.86|16837.14|16837.14|16816.86|16816.86|0
1603703400000|2020-10-26 09:10:00|16835.14|16835.14|16845.87|16845.87|16845.87|16845.87|16834.15|16834.15|0
1603703700000|2020-10-26 09:15:00|16845.56|16845.56|16844.56|16844.56|16857.22|16857.22|16844.56|16844.56|0
1603704000000|2020-10-26 09:20:00|16844.11|16844.11|16832.91|16832.91|16845.86|16845.86|16832.65|16832.65|0
1603704300000|2020-10-26 09:25:00|16830.09|16830.09|16820.35|16820.35|16832.91|16832.91|16813.06|16813.06|0
1603704600000|2020-10-26 09:30:00|16821.71|16821.71|16809.94|16809.94|16824.38|16824.38|16807.72|16807.72|0
1603704900000|2020-10-26 09:35:00|16810.21|16810.21|16805.97|16805.97|16816.43|16816.43|16805.97|16805.97|0
1603705200000|2020-10-26 09:40:00|16806.88|16806.88|16791.53|16791.53|16806.88|16806.88|16787.48|16787.48|0
1603705500000|2020-10-26 09:45:00|16790.82|16790.82|16788.57|16788.57|16796.47|16796.47|16785.83|16785.83|0
1603705800000|2020-10-26 09:50:00|16788.47|16788.47|16787.42|16787.42|16788.63|16788.63|16780.32|16780.32|0
1603706100000|2020-10-26 09:55:00|16787.32|16787.32|16768.61|16768.61|16792.5|16792.5|16768.61|16768.61|0
1603706400000|2020-10-26 10:00:00|16767.9|16767.9|16783.88|16783.88|16785.64|16785.64|16767.17|16767.17|0
1603706700000|2020-10-26 10:05:00|16784.4|16784.4|16748.44|16748.44|16785.18|16785.18|16748.44|16748.44|0
1603707000000|2020-10-26 10:10:00|16748.7|16748.7|16776.13|16776.13|16781|16781|16748.7|16748.7|0
1603707300000|2020-10-26 10:15:00|16775.35|16775.35|16771.93|16771.93|16782.37|16782.37|16771.53|16771.53|0
1603707600000|2020-10-26 10:20:00|16771.27|16771.27|16772.65|16772.65|16776.64|16776.64|16768.16|16768.16|0
1603707900000|2020-10-26 10:25:00|16773.1|16773.1|16773.32|16773.32|16774.07|16774.07|16765.6|16765.6|0
1603708200000|2020-10-26 10:30:00|16774.03|16774.03|16755.6|16755.6|16779.43|16779.43|16754.74|16754.74|0
1603708500000|2020-10-26 10:35:00|16756.12|16756.12|16756.93|16756.93|16764.48|16764.48|16755.34|16755.34|0
1603708800000|2020-10-26 10:40:00|16751.28|16751.28|16727.57|16727.57|16752.39|16752.39|16727.31|16727.31|0
1603709100000|2020-10-26 10:45:00|16726.74|16726.74|16729.03|16729.03|16730.54|16730.54|16709.8|16709.8|0
1603709400000|2020-10-26 10:50:00|16731.86|16731.86|16748.69|16748.69|16749.48|16749.48|16731.86|16731.86|0
1603709700000|2020-10-26 10:55:00|16748.23|16748.23|16764.99|16764.99|16764.99|16764.99|16744.71|16744.71|0
1603710000000|2020-10-26 11:00:00|16765.7|16765.7|16758.43|16758.43|16771.85|16771.85|16755.36|16755.36|0
1603710300000|2020-10-26 11:05:00|16758.23|16758.23|16762.32|16762.32|16766.46|16766.46|16754.21|16754.21|0
1603710600000|2020-10-26 11:10:00|16761.51|16761.51|16759.97|16759.97|16763.96|16763.96|16758.93|16758.93|0
1603710900000|2020-10-26 11:15:00|16759.7|16759.7|16759.14|16759.14|16762.24|16762.24|16757.29|16757.29|0
1603711200000|2020-10-26 11:20:00|16759.85|16759.85|16756.15|16756.15|16761.7|16761.7|16754.97|16754.97|0
1603711500000|2020-10-26 11:25:00|16755.93|16755.93|16760.31|16760.31|16760.31|16760.31|16755.93|16755.93|0
1603711800000|2020-10-26 11:30:00|16760.58|16760.58|16760.65|16760.65|16761.14|16761.14|16749.25|16749.25|0
1603712100000|2020-10-26 11:35:00|16762.07|16762.07|16762.54|16762.54|16764.99|16764.99|16757.04|16757.04|0
1603712400000|2020-10-26 11:40:00|16762.3|16762.3|16764.35|16764.35|16765.25|16765.25|16750.94|16750.94|0
1603712700000|2020-10-26 11:45:00|16764.61|16764.61|16781.35|16781.35|16781.46|16781.46|16763.17|16763.17|0
1603713000000|2020-10-26 11:50:00|16784.18|16784.18|16783|16783|16784.18|16784.18|16774.54|16774.54|0
1603713300000|2020-10-26 11:55:00|16781.58|16781.58|16772.98|16772.98|16783.92|16783.92|16772.98|16772.98|0
1603713600000|2020-10-26 12:00:00|16772.08|16772.08|16747.37|16747.37|16772.98|16772.98|16745.27|16745.27|0
1603713900000|2020-10-26 12:05:00|16746.85|16746.85|16742.2|16742.2|16755.21|16755.21|16742.2|16742.2|0
1603714200000|2020-10-26 12:10:00|16741.68|16741.68|16731.13|16731.13|16741.68|16741.68|16730.58|16730.58|0
1603714500000|2020-10-26 12:15:00|16729.82|16729.82|16737.81|16737.81|16737.81|16737.81|16727.18|16727.18|0
1603714800000|2020-10-26 12:20:00|16737.1|16737.1|16730.05|16730.05|16737.1|16737.1|16724.85|16724.85|0
1603715100000|2020-10-26 12:25:00|16727.22|16727.22|16728.62|16728.62|16728.62|16728.62|16722.17|16722.17|0
1603715400000|2020-10-26 12:30:00|16737|16737|16746.9|16746.9|16750.89|16750.89|16734.59|16734.59|0
1603715700000|2020-10-26 12:35:00|16747.36|16747.36|16744.63|16744.63|16748.36|16748.36|16742.97|16742.97|0
1603716000000|2020-10-26 12:40:00|16745.03|16745.03|16731.48|16731.48|16748.19|16748.19|16730.92|16730.92|0
1603716300000|2020-10-26 12:45:00|16732.19|16732.19|16728.14|16728.14|16732.64|16732.64|16720.54|16720.54|0
1603716600000|2020-10-26 12:50:00|16726.78|16726.78|16745.79|16745.79|16755.54|16755.54|16721.58|16721.58|0
1603716900000|2020-10-26 12:55:00|16751.44|16751.44|16763.44|16763.44|16763.44|16763.44|16751.44|16751.44|0
1603717200000|2020-10-26 13:00:00|16763.99|16763.99|16799.8|16799.8|16800.58|16800.58|16763.99|16763.99|0
1603717500000|2020-10-26 13:05:00|16800.61|16800.61|16801.54|16801.54|16809.98|16809.98|16799.39|16799.39|0
1603717800000|2020-10-26 13:10:00|16801.09|16801.09|16817.76|16817.76|16821.26|16821.26|16797.74|16797.74|0
1603718100000|2020-10-26 13:15:00|16817.35|16817.35|16809.64|16809.64|16817.35|16817.35|16808.68|16808.68|0
1603718400000|2020-10-26 13:20:00|16809.24|16809.24|16798.62|16798.62|16810.22|16810.22|16796.5|16796.5|0
1603718700000|2020-10-26 13:25:00|16797.41|16797.41|16798.95|16798.95|16802.12|16802.12|16790.4|16790.4|0
1603719000000|2020-10-26 13:30:00|16801.78|16801.78|16806.58|16806.58|16820.22|16820.22|16798.95|16798.95|0
1603719300000|2020-10-26 13:35:00|16806.35|16806.35|16804.97|16804.97|16819.14|16819.14|16804.97|16804.97|0
1603719600000|2020-10-26 13:40:00|16804.45|16804.45|16816.44|16816.44|16817.86|16817.86|16800.78|16800.78|0
1603719900000|2020-10-26 13:45:00|16815.73|16815.73|16798.03|16798.03|16815.73|16815.73|16797.32|16797.32|0
1603720200000|2020-10-26 13:50:00|16797.62|16797.62|16794.66|16794.66|16800.35|16800.35|16791.96|16791.96|0
1603720500000|2020-10-26 13:55:00|16793.95|16793.95|16800.16|16800.16|16803.67|16803.67|16793.14|16793.14|0
1603720800000|2020-10-26 14:00:00|16799.61|16799.61|16794.93|16794.93|16799.61|16799.61|16787.86|16787.86|0
1603721100000|2020-10-26 14:05:00|16795.19|16795.19|16787.87|16787.87|16795.19|16795.19|16778.08|16778.08|0
1603721400000|2020-10-26 14:10:00|16788.68|16788.68|16784.5|16784.5|16791.5|16791.5|16784.5|16784.5|0
1603721700000|2020-10-26 14:15:00|16784.76|16784.76|16773|16773|16786.15|16786.15|16771.16|16771.16|0
1603722000000|2020-10-26 14:20:00|16773.26|16773.26|16757.98|16757.98|16778.58|16778.58|16757.98|16757.98|0
1603722300000|2020-10-26 14:25:00|16757.71|16757.71|16754.4|16754.4|16758.99|16758.99|16749.52|16749.52|0
1603722600000|2020-10-26 14:30:00|16749.98|16749.98|16747.73|16747.73|16751.39|16751.39|16739.66|16739.66|0
1603722900000|2020-10-26 14:35:00|16748.44|16748.44|16749.76|16749.76|16761.77|16761.77|16747.43|16747.43|0
1603723200000|2020-10-26 14:40:00|16750.02|16750.02|16759.03|16759.03|16759.03|16759.03|16747.54|16747.54|0
1603723500000|2020-10-26 14:45:00|16758.62|16758.62|16751.64|16751.64|16769.96|16769.96|16751.64|16751.64|0
1603723800000|2020-10-26 14:50:00|16750.93|16750.93|16764.55|16764.55|16768.3|16768.3|16746.88|16746.88|0
1603724100000|2020-10-26 14:55:00|16764.32|16764.32|16724.56|16724.56|16764.32|16764.32|16724.56|16724.56|0
1603724400000|2020-10-26 15:00:00|16727.39|16727.39|16725.16|16725.16|16727.39|16727.39|16712.26|16712.26|0
1603724700000|2020-10-26 15:05:00|16722.33|16722.33|16707.19|16707.19|16732.53|16732.53|16706.04|16706.04|0
1603725000000|2020-10-26 15:10:00|16706.91|16706.91|16704.51|16704.51|16717.55|16717.55|16704.3|16704.3|0
1603725300000|2020-10-26 15:15:00|16704.06|16704.06|16687.65|16687.65|16712.91|16712.91|16684.96|16684.96|0
1603725600000|2020-10-26 15:20:00|16687.13|16687.13|16718.62|16718.62|16719.46|16719.46|16686.46|16686.46|0
1603725900000|2020-10-26 15:25:00|16718.17|16718.17|16721.93|16721.93|16726.85|16726.85|16717.89|16717.89|0
1603726200000|2020-10-26 15:30:00|16718.4|16718.4|16700.4|16700.4|16718.93|16718.93|16696.36|16696.36|0
1603726500000|2020-10-26 15:35:00|16700.29|16700.29|16707.62|16707.62|16715.71|16715.71|16699.18|16699.18|0
1603726800000|2020-10-26 15:40:00|16706.96|16706.96|16694.24|16694.24|16706.96|16706.96|16687.57|16687.57|0
1603727100000|2020-10-26 15:45:00|16697.06|16697.06|16659.64|16659.64|16698.27|16698.27|16659.64|16659.64|0
1603727400000|2020-10-26 15:50:00|16658.73|16658.73|16657.99|16657.99|16661.45|16661.45|16650.94|16650.94|0
1603727700000|2020-10-26 15:55:00|16658.44|16658.44|16671.02|16671.02|16673.88|16673.88|16658.44|16658.44|0
1603728000000|2020-10-26 16:00:00|16667.67|16667.67|16644.93|16644.93|16667.67|16667.67|16635.67|16635.67|0
1603728300000|2020-10-26 16:05:00|16644.65|16644.65|16641.66|16641.66|16657.46|16657.46|16641.66|16641.66|0
1603728600000|2020-10-26 16:10:00|16642.18|16642.18|16648|16648|16648|16648|16636.03|16636.03|0
1603728900000|2020-10-26 16:15:00|16648.26|16648.26|16666.02|16666.02|16666.57|16666.57|16644.67|16644.67|0
1603729200000|2020-10-26 16:20:00|16665.76|16665.76|16646.43|16646.43|16666.22|16666.22|16643.2|16643.2|0
1603729500000|2020-10-26 16:25:00|16646.69|16646.69|16625.37|16625.37|16646.69|16646.69|16625.37|16625.37|0
1603786500000|2020-10-27 08:15:00|16584.4|16584.4|16611.2|16611.2|16619.7|16619.7|16580.03|16580.03|0
1603786800000|2020-10-27 08:20:00|16612.01|16612.01|16597.28|16597.28|16612.01|16612.01|16562.45|16562.45|0
1603787100000|2020-10-27 08:25:00|16594.46|16594.46|16558.34|16558.34|16594.46|16594.46|16547.66|16547.66|0
1603787400000|2020-10-27 08:30:00|16555.51|16555.51|16565.28|16565.28|16586.18|16586.18|16549.86|16549.86|0
1603787700000|2020-10-27 08:35:00|16564.44|16564.44|16554.26|16554.26|16564.44|16564.44|16546.1|16546.1|0
1603788000000|2020-10-27 08:40:00|16554|16554|16561.23|16561.23|16582.24|16582.24|16553.24|16553.24|0
1603788300000|2020-10-27 08:45:00|16564.06|16564.06|16556.47|16556.47|16568.84|16568.84|16548.41|16548.41|0
1603788600000|2020-10-27 08:50:00|16556.93|16556.93|16548.81|16548.81|16584.6|16584.6|16547.98|16547.98|0
1603788900000|2020-10-27 08:55:00|16548.1|16548.1|16566.4|16566.4|16566.4|16566.4|16540.21|16540.21|0
1603789200000|2020-10-27 09:00:00|16564.59|16564.59|16577.54|16577.54|16578.82|16578.82|16552.63|16552.63|0
1603789500000|2020-10-27 09:05:00|16571.89|16571.89|16525.54|16525.54|16571.89|16571.89|16525.54|16525.54|0
1603789800000|2020-10-27 09:10:00|16524.93|16524.93|16540.24|16540.24|16543.17|16543.17|16520.38|16520.38|0
1603790100000|2020-10-27 09:15:00|16537.42|16537.42|16551.09|16551.09|16551.09|16551.09|16528.17|16528.17|0
1603790400000|2020-10-27 09:20:00|16551.2|16551.2|16572.34|16572.34|16579.44|16579.44|16550.27|16550.27|0
1603790700000|2020-10-27 09:25:00|16573.08|16573.08|16601.52|16601.52|16604.42|16604.42|16573.08|16573.08|0
1603791000000|2020-10-27 09:30:00|16601.92|16601.92|16612.87|16612.87|16612.87|16612.87|16590.26|16590.26|0
1603791300000|2020-10-27 09:35:00|16613.42|16613.42|16607.34|16607.34|16613.42|16613.42|16596.05|16596.05|0
1603791600000|2020-10-27 09:40:00|16608.05|16608.05|16588.43|16588.43|16608.05|16608.05|16588.21|16588.21|0
1603791900000|2020-10-27 09:45:00|16587.98|16587.98|16577.72|16577.72|16591.34|16591.34|16574.9|16574.9|0
1603792200000|2020-10-27 09:50:00|16578.84|16578.84|16578.41|16578.41|16586.89|16586.89|16574.71|16574.71|0
1603792500000|2020-10-27 09:55:00|16578.31|16578.31|16570.39|16570.39|16585.93|16585.93|16567.59|16567.59|0
1603792800000|2020-10-27 10:00:00|16573.22|16573.22|16575.95|16575.95|16587.06|16587.06|16573.22|16573.22|0
1603793100000|2020-10-27 10:05:00|16576.18|16576.18|16581.48|16581.48|16587.34|16587.34|16574.02|16574.02|0
1603793400000|2020-10-27 10:10:00|16582|16582|16589.05|16589.05|16596.99|16596.99|16582|16582|0
1603793700000|2020-10-27 10:15:00|16591.88|16591.88|16579.87|16579.87|16591.88|16591.88|16567.05|16567.05|0
1603794000000|2020-10-27 10:20:00|16582.69|16582.69|16600.39|16600.39|16601.37|16601.37|16582.69|16582.69|0
1603794300000|2020-10-27 10:25:00|16601.1|16601.1|16601.98|16601.98|16606.67|16606.67|16594.74|16594.74|0
1603794600000|2020-10-27 10:30:00|16601.17|16601.17|16611.47|16611.47|16612.61|16612.61|16599.54|16599.54|0
1603794900000|2020-10-27 10:35:00|16612|16612|16603.46|16603.46|16615.07|16615.07|16602.03|16602.03|0
1603795200000|2020-10-27 10:40:00|16602.1|16602.1|16611.38|16611.38|16612.61|16612.61|16600.76|16600.76|0
1603795500000|2020-10-27 10:45:00|16610.97|16610.97|16605.81|16605.81|16618.03|16618.03|16602.95|16602.95|0
1603795800000|2020-10-27 10:50:00|16608.63|16608.63|16600.48|16600.48|16616.25|16616.25|16598.79|16598.79|0
1603796100000|2020-10-27 10:55:00|16600.07|16600.07|16619.48|16619.48|16624.19|16624.19|16597.67|16597.67|0
1603796400000|2020-10-27 11:00:00|16622.31|16622.31|16604.45|16604.45|16629.56|16629.56|16604.45|16604.45|0
1603796700000|2020-10-27 11:05:00|16603.67|16603.67|16599.59|16599.59|16604.36|16604.36|16593.23|16593.23|0
1603797000000|2020-10-27 11:10:00|16600.3|16600.3|16595.8|16595.8|16604.55|16604.55|16591.54|16591.54|0
1603797300000|2020-10-27 11:15:00|16595.54|16595.54|16589.26|16589.26|16595.54|16595.54|16577.34|16577.34|0
1603797600000|2020-10-27 11:20:00|16589.66|16589.66|16589.62|16589.62|16590.59|16590.59|16583.84|16583.84|0
1603797900000|2020-10-27 11:25:00|16589.88|16589.88|16585.68|16585.68|16590.3|16590.3|16585.68|16585.68|0
1603798200000|2020-10-27 11:30:00|16585.95|16585.95|16591.01|16591.01|16594.96|16594.96|16580.16|16580.16|0
1603798500000|2020-10-27 11:35:00|16590.78|16590.78|16592.01|16592.01|16592.46|16592.46|16587.92|16587.92|0
1603798800000|2020-10-27 11:40:00|16592.27|16592.27|16594.97|16594.97|16599.77|16599.77|16592.04|16592.04|0
1603799100000|2020-10-27 11:45:00|16596.84|16596.84|16591.62|16591.62|16596.84|16596.84|16588.52|16588.52|0
1603799400000|2020-10-27 11:50:00|16591.42|16591.42|16585.5|16585.5|16591.42|16591.42|16581.55|16581.55|0
1603799700000|2020-10-27 11:55:00|16584.08|16584.08|16566.77|16566.77|16584.08|16584.08|16566.65|16566.65|0
1603800000000|2020-10-27 12:00:00|16566.51|16566.51|16553.66|16553.66|16567.38|16567.38|16552.54|16552.54|0
1603800300000|2020-10-27 12:05:00|16551.44|16551.44|16554.27|16554.27|16563.52|16563.52|16551.44|16551.44|0
1603800600000|2020-10-27 12:10:00|16552.91|16552.91|16535.94|16535.94|16552.91|16552.91|16524.79|16524.79|0
1603800900000|2020-10-27 12:15:00|16536.22|16536.22|16517.16|16517.16|16536.49|16536.49|16516.45|16516.45|0
1603801200000|2020-10-27 12:20:00|16518.07|16518.07|16520.24|16520.24|16523.99|16523.99|16517.41|16517.41|0
1603801500000|2020-10-27 12:25:00|16523.06|16523.06|16522.18|16522.18|16525.1|16525.1|16516.62|16516.62|0
1603801800000|2020-10-27 12:30:00|16522.67|16522.67|16542.18|16542.18|16542.18|16542.18|16519.14|16519.14|0
1603802100000|2020-10-27 12:35:00|16539.35|16539.35|16556.11|16556.11|16556.2|16556.2|16538.56|16538.56|0
1603802400000|2020-10-27 12:40:00|16556.01|16556.01|16541.41|16541.41|16557.17|16557.17|16540.92|16540.92|0
1603802700000|2020-10-27 12:45:00|16544.23|16544.23|16544.33|16544.33|16550.34|16550.34|16544.23|16544.23|0
1603803000000|2020-10-27 12:50:00|16544.43|16544.43|16534.61|16534.61|16544.43|16544.43|16534.48|16534.48|0
1603803300000|2020-10-27 12:55:00|16536.03|16536.03|16519.9|16519.9|16537.2|16537.2|16519.38|16519.38|0
1603803600000|2020-10-27 13:00:00|16519.8|16519.8|16518.96|16518.96|16520.31|16520.31|16512.25|16512.25|0
1603803900000|2020-10-27 13:05:00|16519.22|16519.22|16521.19|16521.19|16524.44|16524.44|16516.74|16516.74|0
1603804200000|2020-10-27 13:10:00|16521.09|16521.09|16520.19|16520.19|16527.75|16527.75|16516.69|16516.69|0
1603804500000|2020-10-27 13:15:00|16519.91|16519.91|16510.8|16510.8|16519.91|16519.91|16508.85|16508.85|0
1603804800000|2020-10-27 13:20:00|16510.49|16510.49|16515.8|16515.8|16515.8|16515.8|16508.79|16508.79|0
1603805100000|2020-10-27 13:25:00|16516.51|16516.51|16495.46|16495.46|16516.92|16516.92|16495.46|16495.46|0
1603805400000|2020-10-27 13:30:00|16495.12|16495.12|16490.47|16490.47|16495.12|16495.12|16482.44|16482.44|0
1603805700000|2020-10-27 13:35:00|16490.19|16490.19|16504.52|16504.52|16515.51|16515.51|16489.21|16489.21|0
1603806000000|2020-10-27 13:40:00|16503.81|16503.81|16487.6|16487.6|16505.8|16505.8|16487.6|16487.6|0
1603806300000|2020-10-27 13:45:00|16487.39|16487.39|16471.59|16471.59|16488.98|16488.98|16468.67|16468.67|0
1603806600000|2020-10-27 13:50:00|16471.19|16471.19|16470.13|16470.13|16475.62|16475.62|16463.83|16463.83|0
1603806900000|2020-10-27 13:55:00|16469.86|16469.86|16467.91|16467.91|16471.97|16471.97|16462.84|16462.84|0
1603807200000|2020-10-27 14:00:00|16467.71|16467.71|16471.96|16471.96|16474.4|16474.4|16461.08|16461.08|0
1603807500000|2020-10-27 14:05:00|16471.68|16471.68|16462.66|16462.66|16471.68|16471.68|16458.64|16458.64|0
1603807800000|2020-10-27 14:10:00|16462.26|16462.26|16456.47|16456.47|16469.51|16469.51|16454.05|16454.05|0
1603808100000|2020-10-27 14:15:00|16453.64|16453.64|16434.12|16434.12|16453.64|16453.64|16434.12|16434.12|0
1603808400000|2020-10-27 14:20:00|16428.47|16428.47|16417.49|16417.49|16433.44|16433.44|16405.8|16405.8|0
1603808700000|2020-10-27 14:25:00|16416.78|16416.78|16387.12|16387.12|16416.99|16416.99|16382.55|16382.55|0
1603809000000|2020-10-27 14:30:00|16387.01|16387.01|16392.87|16392.87|16393.15|16393.15|16370.37|16370.37|0
1603809300000|2020-10-27 14:35:00|16390.05|16390.05|16390.3|16390.3|16399.03|16399.03|16384.66|16384.66|0
1603809600000|2020-10-27 14:40:00|16389.75|16389.75|16370.35|16370.35|16393.54|16393.54|16365.23|16365.23|0
1603809900000|2020-10-27 14:45:00|16370.09|16370.09|16378.3|16378.3|16390.88|16390.88|16353.3|16353.3|0
1603810200000|2020-10-27 14:50:00|16377.59|16377.59|16383.57|16383.57|16387.03|16387.03|16375.44|16375.44|0
1603810500000|2020-10-27 14:55:00|16383.36|16383.36|16364.95|16364.95|16383.36|16383.36|16361.29|16361.29|0
1603810800000|2020-10-27 15:00:00|16362.13|16362.13|16361.01|16361.01|16364.44|16364.44|16353.92|16353.92|0
1603811100000|2020-10-27 15:05:00|16360.61|16360.61|16351.65|16351.65|16370.9|16370.9|16350.63|16350.63|0
1603811400000|2020-10-27 15:10:00|16351.54|16351.54|16341.72|16341.72|16361.98|16361.98|16341.72|16341.72|0
1603811700000|2020-10-27 15:15:00|16342.24|16342.24|16336.8|16336.8|16342.24|16342.24|16331.23|16331.23|0
1603812000000|2020-10-27 15:20:00|16337.51|16337.51|16328.8|16328.8|16341.65|16341.65|16328.8|16328.8|0
1603812300000|2020-10-27 15:25:00|16327.38|16327.38|16305.81|16305.81|16330.16|16330.16|16305.81|16305.81|0
1603812600000|2020-10-27 15:30:00|16302.99|16302.99|16305.88|16305.88|16313.76|16313.76|16300.46|16300.46|0
1603812900000|2020-10-27 15:35:00|16306.59|16306.59|16310.49|16310.49|16317.25|16317.25|16304.02|16304.02|0
1603813200000|2020-10-27 15:40:00|16313.31|16313.31|16309.97|16309.97|16317.19|16317.19|16306.61|16306.61|0
1603813500000|2020-10-27 15:45:00|16310.68|16310.68|16324.59|16324.59|16324.59|16324.59|16310.68|16310.68|0
1603813800000|2020-10-27 15:50:00|16327.42|16327.42|16333.43|16333.43|16343.55|16343.55|16327.31|16327.31|0
1603814100000|2020-10-27 15:55:00|16333.02|16333.02|16345.75|16345.75|16346.31|16346.31|16326.24|16326.24|0
1603814400000|2020-10-27 16:00:00|16348.58|16348.58|16363.05|16363.05|16371.33|16371.33|16344.9|16344.9|0
1603814700000|2020-10-27 16:05:00|16365.87|16365.87|16345.57|16345.57|16372.61|16372.61|16342|16342|0
1603815000000|2020-10-27 16:10:00|16345.67|16345.67|16339.23|16339.23|16345.85|16345.85|16336.47|16336.47|0
1603815300000|2020-10-27 16:15:00|16339.01|16339.01|16353.12|16353.12|16353.23|16353.23|16338|16338|0
1603815600000|2020-10-27 16:20:00|16353.39|16353.39|16366.46|16366.46|16370.75|16370.75|16352.98|16352.98|0
1603815900000|2020-10-27 16:25:00|16366.87|16366.87|16348.43|16348.43|16373.62|16373.62|16347.94|16347.94|0
1603872900000|2020-10-28 08:15:00|16112.65|16112.65|16073.59|16073.59|16112.65|16112.65|16066.53|16066.53|0
1603873200000|2020-10-28 08:20:00|16070.77|16070.77|16063.38|16063.38|16095.79|16095.79|16051.56|16051.56|0
1603873500000|2020-10-28 08:25:00|16063.12|16063.12|16102.74|16102.74|16103.15|16103.15|16043.05|16043.05|0
1603873800000|2020-10-28 08:30:00|16094.27|16094.27|16076.55|16076.55|16110.37|16110.37|16072.26|16072.26|0
1603874100000|2020-10-28 08:35:00|16075.81|16075.81|16047.06|16047.06|16078.83|16078.83|16046.62|16046.62|0
1603874400000|2020-10-28 08:40:00|16046.83|16046.83|16063.48|16063.48|16068.39|16068.39|16038.8|16038.8|0
1603874700000|2020-10-28 08:45:00|16065.17|16065.17|16112.16|16112.16|16112.16|16112.16|16059.06|16059.06|0
1603875000000|2020-10-28 08:50:00|16113.07|16113.07|16113.56|16113.56|16134.48|16134.48|16101.12|16101.12|0
1603875300000|2020-10-28 08:55:00|16114.6|16114.6|16135.52|16135.52|16137.13|16137.13|16103.26|16103.26|0
1603875600000|2020-10-28 09:00:00|16132.69|16132.69|16108.64|16108.64|16139.23|16139.23|16097.69|16097.69|0
1603875900000|2020-10-28 09:05:00|16107.74|16107.74|16146.03|16146.03|16146.03|16146.03|16100.45|16100.45|0
1603876200000|2020-10-28 09:10:00|16146.74|16146.74|16192.88|16192.88|16196.87|16196.87|16144.47|16144.47|0
1603876500000|2020-10-28 09:15:00|16193.56|16193.56|16188.09|16188.09|16196.66|16196.66|16176.96|16176.96|0
1603876800000|2020-10-28 09:20:00|16190.91|16190.91|16192.69|16192.69|16194.01|16194.01|16178.67|16178.67|0
1603877100000|2020-10-28 09:25:00|16193.37|16193.37|16212.12|16212.12|16215.57|16215.57|16193.37|16193.37|0
1603877400000|2020-10-28 09:30:00|16211.57|16211.57|16209.72|16209.72|16211.57|16211.57|16193.01|16193.01|0
1603877700000|2020-10-28 09:35:00|16210.76|16210.76|16180.96|16180.96|16211.16|16211.16|16179.84|16179.84|0
1603878000000|2020-10-28 09:40:00|16180.28|16180.28|16198.82|16198.82|16199.23|16199.23|16165.63|16165.63|0
1603878300000|2020-10-28 09:45:00|16196|16196|16171.53|16171.53|16196|16196|16171.53|16171.53|0
1603878600000|2020-10-28 09:50:00|16171.3|16171.3|16171.22|16171.22|16172.48|16172.48|16149.16|16149.16|0
1603878900000|2020-10-28 09:55:00|16171.23|16171.23|16172.35|16172.35|16190.77|16190.77|16168.81|16168.81|0
1603879200000|2020-10-28 10:00:00|16178|16178|16183.6|16183.6|16187.75|16187.75|16175.11|16175.11|0
1603879500000|2020-10-28 10:05:00|16182.89|16182.89|16172.05|16172.05|16188.02|16188.02|16162.15|16162.15|0
1603879800000|2020-10-28 10:10:00|16166.4|16166.4|16190.05|16190.05|16190.05|16190.05|16163.83|16163.83|0
1603880100000|2020-10-28 10:15:00|16186.55|16186.55|16186.25|16186.25|16196.31|16196.31|16180.4|16180.4|0
1603880400000|2020-10-28 10:20:00|16186.02|16186.02|16190.63|16190.63|16197.65|16197.65|16186.02|16186.02|0
1603880700000|2020-10-28 10:25:00|16189.94|16189.94|16168.64|16168.64|16196.45|16196.45|16166.99|16166.99|0
1603881000000|2020-10-28 10:30:00|16168.38|16168.38|16168.86|16168.86|16175.65|16175.65|16154.4|16154.4|0
1603881300000|2020-10-28 10:35:00|16169.31|16169.31|16186.37|16186.37|16186.37|16186.37|16169|16169|0
1603881600000|2020-10-28 10:40:00|16185.66|16185.66|16172.5|16172.5|16185.94|16185.94|16164.39|16164.39|0
1603881900000|2020-10-28 10:45:00|16175.32|16175.32|16176.5|16176.5|16188.39|16188.39|16164.75|16164.75|0
1603882200000|2020-10-28 10:50:00|16175.24|16175.24|16165.72|16165.72|16176.08|16176.08|16164.33|16164.33|0
1603882500000|2020-10-28 10:55:00|16165.95|16165.95|16147.47|16147.47|16169.27|16169.27|16147.47|16147.47|0
1603882800000|2020-10-28 11:00:00|16141.36|16141.36|16142.67|16142.67|16147.2|16147.2|16132.13|16132.13|0
1603883100000|2020-10-28 11:05:00|16146.2|16146.2|16115.84|16115.84|16146.43|16146.43|16114.93|16114.93|0
1603883400000|2020-10-28 11:10:00|16115.13|16115.13|16093.23|16093.23|16115.13|16115.13|16087.1|16087.1|0
1603883700000|2020-10-28 11:15:00|16092.99|16092.99|16132.44|16132.44|16132.44|16132.44|16088.92|16088.92|0
1603884000000|2020-10-28 11:20:00|16126.79|16126.79|16086.03|16086.03|16126.89|16126.89|16085.57|16085.57|0
1603884300000|2020-10-28 11:25:00|16085.75|16085.75|16089.65|16089.65|16090.36|16090.36|16077.59|16077.59|0
1603884600000|2020-10-28 11:30:00|16089.55|16089.55|16061.8|16061.8|16094.85|16094.85|16061.57|16061.57|0
1603884900000|2020-10-28 11:35:00|16062.51|16062.51|16056.69|16056.69|16062.51|16062.51|16051.04|16051.04|0
1603885200000|2020-10-28 11:40:00|16055.98|16055.98|16065.15|16065.15|16065.61|16065.61|16045.59|16045.59|0
1603885500000|2020-10-28 11:45:00|16065.38|16065.38|16074.91|16074.91|16083.44|16083.44|16065.38|16065.38|0
1603885800000|2020-10-28 11:50:00|16075.32|16075.32|16092.44|16092.44|16092.44|16092.44|16069.37|16069.37|0
1603886100000|2020-10-28 11:55:00|16092.75|16092.75|16075.21|16075.21|16093.3|16093.3|16065.61|16065.61|0
1603886400000|2020-10-28 12:00:00|16075.45|16075.45|16053.06|16053.06|16081.96|16081.96|16052.11|16052.11|0
1603886700000|2020-10-28 12:05:00|16052.38|16052.38|16049.15|16049.15|16069.59|16069.59|16045.29|16045.29|0
1603887000000|2020-10-28 12:10:00|16048.75|16048.75|16046.01|16046.01|16053.88|16053.88|16040.78|16040.78|0
1603887300000|2020-10-28 12:15:00|16046.29|16046.29|16053.06|16053.06|16053.56|16053.56|16038.43|16038.43|0
1603887600000|2020-10-28 12:20:00|16052.81|16052.81|16056.94|16056.94|16061.84|16061.84|16044.99|16044.99|0
1603887900000|2020-10-28 12:25:00|16057.04|16057.04|16081.49|16081.49|16081.72|16081.72|16057.04|16057.04|0
1603888200000|2020-10-28 12:30:00|16089.97|16089.97|16084.22|16084.22|16092.37|16092.37|16082.15|16082.15|0
1603888500000|2020-10-28 12:35:00|16084.32|16084.32|16076.42|16076.42|16086.12|16086.12|16071.18|16071.18|0
1603888800000|2020-10-28 12:40:00|16076.95|16076.95|16065.7|16065.7|16079.49|16079.49|16065.7|16065.7|0
1603889100000|2020-10-28 12:45:00|16068.53|16068.53|16070.25|16070.25|16078.66|16078.66|16060.93|16060.93|0
1603889400000|2020-10-28 12:50:00|16070.78|16070.78|16074.84|16074.84|16080.01|16080.01|16061.27|16061.27|0
1603889700000|2020-10-28 12:55:00|16074.73|16074.73|16074|16074|16074.73|16074.73|16063.25|16063.25|0
1603890000000|2020-10-28 13:00:00|16074.4|16074.4|16059.52|16059.52|16089.03|16089.03|16059.52|16059.52|0
1603890300000|2020-10-28 13:05:00|16059.26|16059.26|16055.37|16055.37|16066.07|16066.07|16055.37|16055.37|0
1603890600000|2020-10-28 13:10:00|16055.11|16055.11|16039.31|16039.31|16055.79|16055.79|16038.06|16038.06|0
1603890900000|2020-10-28 13:15:00|16036.49|16036.49|15978|15978|16036.49|16036.49|15976.73|15976.73|0
1603891200000|2020-10-28 13:20:00|15977.78|15977.78|16000.59|16000.59|16000.59|16000.59|15974.92|15974.92|0
1603891500000|2020-10-28 13:25:00|16000.81|16000.81|16019.96|16019.96|16020.52|16020.52|16000.81|16000.81|0
1603891800000|2020-10-28 13:30:00|16022.78|16022.78|16028.24|16028.24|16045.21|16045.21|16022.78|16022.78|0
1603892100000|2020-10-28 13:35:00|16031.07|16031.07|16048.73|16048.73|16055.96|16055.96|16030.78|16030.78|0
1603892400000|2020-10-28 13:40:00|16049.25|16049.25|16060.77|16060.77|16061.52|16061.52|16035.16|16035.16|0
1603892700000|2020-10-28 13:45:00|16059.96|16059.96|16045.96|16045.96|16061.41|16061.41|16040.8|16040.8|0
1603893000000|2020-10-28 13:50:00|16044.54|16044.54|16038.5|16038.5|16044.54|16044.54|16024.17|16024.17|0
1603893300000|2020-10-28 13:55:00|16038.27|16038.27|16053.19|16053.19|16061.29|16061.29|16032.89|16032.89|0
1603893600000|2020-10-28 14:00:00|16052.96|16052.96|16064.22|16064.22|16101.9|16101.9|16050.71|16050.71|0
1603893900000|2020-10-28 14:05:00|16062.84|16062.84|16077.17|16077.17|16083.42|16083.42|16060.62|16060.62|0
1603894200000|2020-10-28 14:10:00|16077.41|16077.41|16089.86|16089.86|16092.21|16092.21|16073.88|16073.88|0
1603894500000|2020-10-28 14:15:00|16092.68|16092.68|16087.25|16087.25|16103.76|16103.76|16087.25|16087.25|0
1603894800000|2020-10-28 14:20:00|16087.48|16087.48|16090.1|16090.1|16100.69|16100.69|16075.96|16075.96|0
1603895100000|2020-10-28 14:25:00|16089.69|16089.69|16043.9|16043.9|16089.69|16089.69|16041.53|16041.53|0
1603895400000|2020-10-28 14:30:00|16044.61|16044.61|16061.18|16061.18|16071.04|16071.04|16042.21|16042.21|0
1603895700000|2020-10-28 14:35:00|16062.13|16062.13|16040.91|16040.91|16064.24|16064.24|16038.66|16038.66|0
1603896000000|2020-10-28 14:40:00|16038.09|16038.09|16035.77|16035.77|16038.09|16038.09|16020.01|16020.01|0
1603896300000|2020-10-28 14:45:00|16036.22|16036.22|16002.54|16002.54|16043.81|16043.81|15999.76|15999.76|0
1603896600000|2020-10-28 14:50:00|16002.31|16002.31|16029.68|16029.68|16032.5|16032.5|15998.66|15998.66|0
1603896900000|2020-10-28 14:55:00|16032.5|16032.5|16047.83|16047.83|16048.06|16048.06|16018.68|16018.68|0
1603897200000|2020-10-28 15:00:00|16047.6|16047.6|16000.1|16000.1|16048.11|16048.11|16000.1|16000.1|0
1603897500000|2020-10-28 15:05:00|16000.29|16000.29|16020.22|16020.22|16029.4|16029.4|16000.29|16000.29|0
1603897800000|2020-10-28 15:10:00|16019.76|16019.76|16018.53|16018.53|16022.02|16022.02|16008.46|16008.46|0
1603898100000|2020-10-28 15:15:00|16019.5|16019.5|16013.58|16013.58|16019.5|16019.5|16000|16000|0
1603898400000|2020-10-28 15:20:00|16013.06|16013.06|15987.52|15987.52|16015.33|16015.33|15987.52|15987.52|0
1603898700000|2020-10-28 15:25:00|15987.29|15987.29|15971.32|15971.32|15987.29|15987.29|15963.86|15963.86|0
1603899000000|2020-10-28 15:30:00|15971.05|15971.05|15959.22|15959.22|15971.53|15971.53|15949.6|15949.6|0
1603899300000|2020-10-28 15:35:00|15960.03|15960.03|15998.95|15998.95|16004.07|16004.07|15959.58|15959.58|0
1603899600000|2020-10-28 15:40:00|16000.78|16000.78|16064.63|16064.63|16064.68|16064.68|15985.99|15985.99|0
1603899900000|2020-10-28 15:45:00|16063.66|16063.66|16043.13|16043.13|16071.75|16071.75|16043.13|16043.13|0
1603900200000|2020-10-28 15:50:00|16042.67|16042.67|16048.14|16048.14|16058.59|16058.59|16030.43|16030.43|0
1603900500000|2020-10-28 15:55:00|16048.59|16048.59|16060.94|16060.94|16067.47|16067.47|16048.33|16048.33|0
1603900800000|2020-10-28 16:00:00|16061.14|16061.14|16059.25|16059.25|16076.18|16076.18|16046.51|16046.51|0
1603901100000|2020-10-28 16:05:00|16058.54|16058.54|16080.3|16080.3|16084.62|16084.62|16050.32|16050.32|0
1603901400000|2020-10-28 16:10:00|16079.33|16079.33|16071.12|16071.12|16086.95|16086.95|16060.97|16060.97|0
1603901700000|2020-10-28 16:15:00|16071.68|16071.68|16076.57|16076.57|16085.79|16085.79|16071.68|16071.68|0
1603902000000|2020-10-28 16:20:00|16076.97|16076.97|16074.4|16074.4|16089.73|16089.73|16072.42|16072.42|0
1603902300000|2020-10-28 16:25:00|16074.63|16074.63|16027.02|16027.02|16078.35|16078.35|16019.95|16019.95|0
1603959300000|2020-10-29 08:15:00|16090.06|16090.06|16060.5|16060.5|16096.45|16096.45|16055.6|16055.6|0
1603959600000|2020-10-29 08:20:00|16059.69|16059.69|16120.06|16120.06|16136.05|16136.05|16056.59|16056.59|0
1603959900000|2020-10-29 08:25:00|16121.37|16121.37|16100.18|16100.18|16121.37|16121.37|16088.88|16088.88|0
1603960200000|2020-10-29 08:30:00|16096.08|16096.08|16094.93|16094.93|16104.19|16104.19|16056.82|16056.82|0
1603960500000|2020-10-29 08:35:00|16095.21|16095.21|16097.98|16097.98|16115.72|16115.72|16079.37|16079.37|0
1603960800000|2020-10-29 08:40:00|16097.57|16097.57|16116.48|16116.48|16117.7|16117.7|16094.84|16094.84|0
1603961100000|2020-10-29 08:45:00|16110.83|16110.83|16087.41|16087.41|16110.83|16110.83|16072.43|16072.43|0
1603961400000|2020-10-29 08:50:00|16087.14|16087.14|16068.19|16068.19|16087.14|16087.14|16066.6|16066.6|0
1603961700000|2020-10-29 08:55:00|16068.98|16068.98|16054.22|16054.22|16068.98|16068.98|16043.21|16043.21|0
1603962000000|2020-10-29 09:00:00|16053.42|16053.42|16078.69|16078.69|16080.53|16080.53|16051.46|16051.46|0
1603962300000|2020-10-29 09:05:00|16077.57|16077.57|16106.59|16106.59|16106.59|16106.59|16066.14|16066.14|0
1603962600000|2020-10-29 09:10:00|16106.83|16106.83|16094.5|16094.5|16108.43|16108.43|16087.2|16087.2|0
1603962900000|2020-10-29 09:15:00|16095.21|16095.21|16051.89|16051.89|16099.93|16099.93|16051.89|16051.89|0
1603963200000|2020-10-29 09:20:00|16054.72|16054.72|16070.88|16070.88|16073.49|16073.49|16044.68|16044.68|0
1603963500000|2020-10-29 09:25:00|16072.37|16072.37|16078.43|16078.43|16097.76|16097.76|16072.37|16072.37|0
1603963800000|2020-10-29 09:30:00|16081.26|16081.26|16042.51|16042.51|16081.26|16081.26|16042.51|16042.51|0
1603964100000|2020-10-29 09:35:00|16042.31|16042.31|16037.16|16037.16|16042.31|16042.31|16018.43|16018.43|0
1603964400000|2020-10-29 09:40:00|16037.68|16037.68|16074.52|16074.52|16074.52|16074.52|16037.68|16037.68|0
1603964700000|2020-10-29 09:45:00|16074|16074|16057.3|16057.3|16074.69|16074.69|16054.96|16054.96|0
1603965000000|2020-10-29 09:50:00|16057.03|16057.03|16048.87|16048.87|16062.95|16062.95|16047.87|16047.87|0
1603965300000|2020-10-29 09:55:00|16049.11|16049.11|16064.3|16064.3|16064.3|16064.3|16044.47|16044.47|0
1603965600000|2020-10-29 10:00:00|16064.04|16064.04|16041.75|16041.75|16064.69|16064.69|16038.7|16038.7|0
1603965900000|2020-10-29 10:05:00|16041.98|16041.98|16069.18|16069.18|16069.18|16069.18|16041.98|16041.98|0
1603966200000|2020-10-29 10:10:00|16068.39|16068.39|16057.82|16057.82|16068.44|16068.44|16047.46|16047.46|0
1603966500000|2020-10-29 10:15:00|16059.03|16059.03|16060.99|16060.99|16063.46|16063.46|16050.77|16050.77|0
1603966800000|2020-10-29 10:20:00|16061.39|16061.39|16064.61|16064.61|16077.31|16077.31|16052.38|16052.38|0
1603967100000|2020-10-29 10:25:00|16064.33|16064.33|16041.37|16041.37|16066.07|16066.07|16038.4|16038.4|0
1603967400000|2020-10-29 10:30:00|16042.08|16042.08|16039.01|16039.01|16052.74|16052.74|16038.23|16038.23|0
1603967700000|2020-10-29 10:35:00|16040.22|16040.22|16033.23|16033.23|16040.22|16040.22|16021.61|16021.61|0
1603968000000|2020-10-29 10:40:00|16033.76|16033.76|16012.4|16012.4|16035.3|16035.3|16012.4|16012.4|0
1603968300000|2020-10-29 10:45:00|16011.24|16011.24|16009.77|16009.77|16020.87|16020.87|16005.33|16005.33|0
1603968600000|2020-10-29 10:50:00|16010.18|16010.18|15933.69|15933.69|16010.18|16010.18|15924.99|15924.99|0
1603968900000|2020-10-29 10:55:00|15936.52|15936.52|15976.13|15976.13|15986.04|15986.04|15936.52|15936.52|0
1603969200000|2020-10-29 11:00:00|15978.96|15978.96|15994.92|15994.92|15994.92|15994.92|15966.6|15966.6|0
1603969500000|2020-10-29 11:05:00|15995.19|15995.19|16006.32|16006.32|16008.6|16008.6|15979.35|15979.35|0
1603969800000|2020-10-29 11:10:00|16007.03|16007.03|15974.29|15974.29|16007.58|16007.58|15973.53|15973.53|0
1603970100000|2020-10-29 11:15:00|15976.75|15976.75|15952.35|15952.35|15978.14|15978.14|15947.52|15947.52|0
1603970400000|2020-10-29 11:20:00|15955.18|15955.18|15953.69|15953.69|15969.1|15969.1|15948.79|15948.79|0
1603970700000|2020-10-29 11:25:00|15952.88|15952.88|15927.23|15927.23|15953.11|15953.11|15927.23|15927.23|0
1603971000000|2020-10-29 11:30:00|15930.05|15930.05|15967.92|15967.92|15967.92|15967.92|15930.05|15930.05|0
1603971300000|2020-10-29 11:35:00|15970.75|15970.75|15956.19|15956.19|15984.15|15984.15|15955.33|15955.33|0
1603971600000|2020-10-29 11:40:00|15954.77|15954.77|15959.69|15959.69|15963.18|15963.18|15953.61|15953.61|0
1603971900000|2020-10-29 11:45:00|15960.14|15960.14|15924.9|15924.9|15965.4|15965.4|15924.38|15924.38|0
1603972200000|2020-10-29 11:50:00|15927.72|15927.72|15917.57|15917.57|15931.82|15931.82|15914.44|15914.44|0
1603972500000|2020-10-29 11:55:00|15917.97|15917.97|15853.58|15853.58|15918.47|15918.47|15853.58|15853.58|0
1603972800000|2020-10-29 12:00:00|15856.41|15856.41|15885.63|15885.63|15888.3|15888.3|15852.21|15852.21|0
1603973100000|2020-10-29 12:05:00|15879.98|15879.98|15908.03|15908.03|15911.53|15911.53|15878.76|15878.76|0
1603973400000|2020-10-29 12:10:00|15906.16|15906.16|15925.61|15925.61|15935.22|15935.22|15905.13|15905.13|0
1603973700000|2020-10-29 12:15:00|15925.09|15925.09|15919.72|15919.72|15925.09|15925.09|15914.49|15914.49|0
1603974000000|2020-10-29 12:20:00|15916.9|15916.9|15927.43|15927.43|15932.62|15932.62|15909.77|15909.77|0
1603974300000|2020-10-29 12:25:00|15927.17|15927.17|15910.38|15910.38|15927.98|15927.98|15897.35|15897.35|0
1603974600000|2020-10-29 12:30:00|15910.12|15910.12|15928.19|15928.19|15930.06|15930.06|15907.05|15907.05|0
1603974900000|2020-10-29 12:35:00|15927.79|15927.79|15933.73|15933.73|15937.08|15937.08|15921.98|15921.98|0
1603975200000|2020-10-29 12:40:00|15936.56|15936.56|15921.07|15921.07|15936.56|15936.56|15915.16|15915.16|0
1603975500000|2020-10-29 12:45:00|15921.78|15921.78|15919.99|15919.99|15940|15940|15906.88|15906.88|0
1603975800000|2020-10-29 12:50:00|15919.29|15919.29|15928.37|15928.37|15934.84|15934.84|15919.29|15919.29|0
1603976100000|2020-10-29 12:55:00|15925.54|15925.54|15934.43|15934.43|15934.43|15934.43|15917.36|15917.36|0
1603976400000|2020-10-29 13:00:00|15932.13|15932.13|15947.33|15947.33|15956.62|15956.62|15930.47|15930.47|0
1603976700000|2020-10-29 13:05:00|15947.21|15947.21|15931.57|15931.57|15951.91|15951.91|15928.75|15928.75|0
1603977000000|2020-10-29 13:10:00|15931.83|15931.83|15950.86|15950.86|15950.86|15950.86|15931.43|15931.43|0
1603977300000|2020-10-29 13:15:00|15949.81|15949.81|15929.51|15929.51|15967.12|15967.12|15929.51|15929.51|0
1603977600000|2020-10-29 13:20:00|15930.19|15930.19|15949.4|15949.4|15951.35|15951.35|15923.55|15923.55|0
1603977900000|2020-10-29 13:25:00|15949.81|15949.81|15938.4|15938.4|15964.14|15964.14|15938.4|15938.4|0
1603978200000|2020-10-29 13:30:00|15937.95|15937.95|15925.01|15925.01|15948.68|15948.68|15923.41|15923.41|0
1603978500000|2020-10-29 13:35:00|15922.19|15922.19|15897.11|15897.11|15928.36|15928.36|15897.11|15897.11|0
1603978800000|2020-10-29 13:40:00|15897.34|15897.34|15883.25|15883.25|15898.25|15898.25|15869.62|15869.62|0
1603979100000|2020-10-29 13:45:00|15883.74|15883.74|15886.86|15886.86|15902.43|15902.43|15869.07|15869.07|0
1603979400000|2020-10-29 13:50:00|15887.06|15887.06|15921.32|15921.32|15921.32|15921.32|15887.06|15887.06|0
1603979700000|2020-10-29 13:55:00|15921.06|15921.06|15952.3|15952.3|15953.49|15953.49|15921.06|15921.06|0
1603980000000|2020-10-29 14:00:00|15952.82|15952.82|16005.91|16005.91|16006.69|16006.69|15952.82|15952.82|0
1603980300000|2020-10-29 14:05:00|16003.08|16003.08|16022.13|16022.13|16029.69|16029.69|15996.77|15996.77|0
1603980600000|2020-10-29 14:10:00|16027.78|16027.78|16010.01|16010.01|16032.42|16032.42|16003.82|16003.82|0
1603980900000|2020-10-29 14:15:00|16010.94|16010.94|16016.89|16016.89|16033.03|16033.03|16010.94|16010.94|0
1603981200000|2020-10-29 14:20:00|16019.71|16019.71|16036.91|16036.91|16038.5|16038.5|16001.2|16001.2|0
1603981500000|2020-10-29 14:25:00|16036.63|16036.63|16026.9|16026.9|16041.71|16041.71|16024.08|16024.08|0
1603981800000|2020-10-29 14:30:00|16027.61|16027.61|16004.96|16004.96|16028.89|16028.89|16001.91|16001.91|0
1603982100000|2020-10-29 14:35:00|16002.13|16002.13|16009.45|16009.45|16015.27|16015.27|15979.56|15979.56|0
1603982400000|2020-10-29 14:40:00|16009.72|16009.72|15991.72|15991.72|16009.72|16009.72|15969.46|15969.46|0
1603982700000|2020-10-29 14:45:00|15991.32|15991.32|15995.09|15995.09|16013.11|16013.11|15987.5|15987.5|0
1603983000000|2020-10-29 14:50:00|15995.8|15995.8|15975.13|15975.13|15997.2|15997.2|15972.59|15972.59|0
1603983300000|2020-10-29 14:55:00|15975.53|15975.53|15952.16|15952.16|15979.31|15979.31|15952.16|15952.16|0
1603983600000|2020-10-29 15:00:00|15949.33|15949.33|15966.41|15966.41|15969.84|15969.84|15949.33|15949.33|0
1603983900000|2020-10-29 15:05:00|15968.71|15968.71|15982.57|15982.57|15984.57|15984.57|15958.89|15958.89|0
1603984200000|2020-10-29 15:10:00|15981.86|15981.86|16013.19|16013.19|16013.19|16013.19|15976.35|15976.35|0
1603984500000|2020-10-29 15:15:00|16012.48|16012.48|16039.81|16039.81|16048.98|16048.98|16010.95|16010.95|0
1603984800000|2020-10-29 15:20:00|16039.29|16039.29|16032.86|16032.86|16047.07|16047.07|16032.2|16032.2|0
1603985100000|2020-10-29 15:25:00|16033.08|16033.08|16030.96|16030.96|16051.17|16051.17|16030.55|16030.55|0
1603985400000|2020-10-29 15:30:00|16030.55|16030.55|16002.99|16002.99|16037.14|16037.14|15999.07|15999.07|0
1603985700000|2020-10-29 15:35:00|16005.82|16005.82|16009.73|16009.73|16016.5|16016.5|15994.17|15994.17|0
1603986000000|2020-10-29 15:40:00|16009.33|16009.33|15980.74|15980.74|16012.78|16012.78|15977.91|15977.91|0
1603986300000|2020-10-29 15:45:00|15981|15981|15954.95|15954.95|15984.37|15984.37|15951.54|15951.54|0
1603986600000|2020-10-29 15:50:00|15954.14|15954.14|15950.93|15950.93|15957.43|15957.43|15944.37|15944.37|0
1603986900000|2020-10-29 15:55:00|15951.03|15951.03|15948.88|15948.88|15966.86|15966.86|15935.58|15935.58|0
1603987200000|2020-10-29 16:00:00|15949.4|15949.4|15955.35|15955.35|15960.11|15960.11|15931.45|15931.45|0
1603987500000|2020-10-29 16:05:00|15958.18|15958.18|15993.79|15993.79|15993.79|15993.79|15955.61|15955.61|0
1603987800000|2020-10-29 16:10:00|15993.53|15993.53|16018.15|16018.15|16022.39|16022.39|15993.53|15993.53|0
1603988100000|2020-10-29 16:15:00|16018.86|16018.86|15997.92|15997.92|16022.18|16022.18|15988.12|15988.12|0
1603988400000|2020-10-29 16:20:00|15998.88|15998.88|15967.17|15967.17|15998.88|15998.88|15966.95|15966.95|0
1603988700000|2020-10-29 16:25:00|15970|15970|15948.91|15948.91|15982.38|15982.38|15948.91|15948.91|0
1604045700000|2020-10-30 08:15:00|15929.89|15929.89|15957.51|15957.51|15965.06|15965.06|15928.4|15928.4|0
1604046000000|2020-10-30 08:20:00|15956.99|15956.99|15966|15966|15999.49|15999.49|15948.94|15948.94|0
1604046300000|2020-10-30 08:25:00|15963.18|15963.18|15948.47|15948.47|15967.86|15967.86|15931.05|15931.05|0
1604046600000|2020-10-30 08:30:00|15947.69|15947.69|15950|15950|15957.93|15957.93|15930.21|15930.21|0
1604046900000|2020-10-30 08:35:00|15949.74|15949.74|15947.51|15947.51|15965.1|15965.1|15942.19|15942.19|0
1604047200000|2020-10-30 08:40:00|15944.68|15944.68|15912.97|15912.97|15949.36|15949.36|15912.97|15912.97|0
1604047500000|2020-10-30 08:45:00|15913.38|15913.38|15914.75|15914.75|15923.77|15923.77|15909.95|15909.95|0
1604047800000|2020-10-30 08:50:00|15913.97|15913.97|15871.38|15871.38|15920.24|15920.24|15871.38|15871.38|0
1604048100000|2020-10-30 08:55:00|15874.2|15874.2|15909.65|15909.65|15910.46|15910.46|15864.91|15864.91|0
1604048400000|2020-10-30 09:00:00|15909.4|15909.4|15892.42|15892.42|15909.4|15909.4|15892.42|15892.42|0
1604048700000|2020-10-30 09:05:00|15891.89|15891.89|15873.31|15873.31|15891.89|15891.89|15859.47|15859.47|0
1604049000000|2020-10-30 09:10:00|15873.04|15873.04|15880.39|15880.39|15886.04|15886.04|15865.98|15865.98|0
1604049300000|2020-10-30 09:15:00|15877.56|15877.56|15905.27|15905.27|15905.27|15905.27|15877.04|15877.04|0
1604049600000|2020-10-30 09:20:00|15910.92|15910.92|15884.89|15884.89|15923.74|15923.74|15884.77|15884.77|0
1604049900000|2020-10-30 09:25:00|15885.15|15885.15|15878.88|15878.88|15885.15|15885.15|15871.8|15871.8|0
1604050200000|2020-10-30 09:30:00|15878.62|15878.62|15890.5|15890.5|15893.32|15893.32|15871.23|15871.23|0
1604050500000|2020-10-30 09:35:00|15890.24|15890.24|15906.55|15906.55|15915.78|15915.78|15889.98|15889.98|0
1604050800000|2020-10-30 09:40:00|15906.82|15906.82|15904.19|15904.19|15910.55|15910.55|15890.6|15890.6|0
1604051100000|2020-10-30 09:45:00|15898.54|15898.54|15911.51|15911.51|15911.51|15911.51|15894.17|15894.17|0
1604051400000|2020-10-30 09:50:00|15910.43|15910.43|15878.71|15878.71|15914.06|15914.06|15878.71|15878.71|0
1604051700000|2020-10-30 09:55:00|15878.48|15878.48|15880.11|15880.11|15880.44|15880.44|15864.18|15864.18|0
1604052000000|2020-10-30 10:00:00|15877.28|15877.28|15873.59|15873.59|15877.73|15877.73|15871.36|15871.36|0
1604052300000|2020-10-30 10:05:00|15872.91|15872.91|15875.11|15875.11|15885.82|15885.82|15869.94|15869.94|0
1604052600000|2020-10-30 10:10:00|15873.69|15873.69|15867.99|15867.99|15878.1|15878.1|15867.99|15867.99|0
1604052900000|2020-10-30 10:15:00|15865.86|15865.86|15847.13|15847.13|15865.86|15865.86|15841.37|15841.37|0
1604053200000|2020-10-30 10:20:00|15846.9|15846.9|15827.46|15827.46|15846.9|15846.9|15827.37|15827.37|0
1604053500000|2020-10-30 10:25:00|15828.2|15828.2|15834.2|15834.2|15838.45|15838.45|15812.51|15812.51|0
1604053800000|2020-10-30 10:30:00|15834.65|15834.65|15842.93|15842.93|15842.93|15842.93|15823.87|15823.87|0
1604054100000|2020-10-30 10:35:00|15842.53|15842.53|15855.38|15855.38|15856.15|15856.15|15841.37|15841.37|0
1604054400000|2020-10-30 10:40:00|15854.85|15854.85|15868.94|15868.94|15872.48|15872.48|15845.98|15845.98|0
1604054700000|2020-10-30 10:45:00|15869.75|15869.75|15858.75|15858.75|15887.04|15887.04|15858.75|15858.75|0
1604055000000|2020-10-30 10:50:00|15859.27|15859.27|15898.96|15898.96|15898.96|15898.96|15850.22|15850.22|0
1604055300000|2020-10-30 10:55:00|15898.25|15898.25|15888.15|15888.15|15914.59|15914.59|15888.15|15888.15|0
1604055600000|2020-10-30 11:00:00|15888.41|15888.41|15907.51|15907.51|15907.56|15907.56|15888.41|15888.41|0
1604055900000|2020-10-30 11:05:00|15907.96|15907.96|15922.66|15922.66|15926.56|15926.56|15906.99|15906.99|0
1604056200000|2020-10-30 11:10:00|15923.11|15923.11|15915.96|15915.96|15926.97|15926.97|15912.07|15912.07|0
1604056500000|2020-10-30 11:15:00|15913.14|15913.14|15910.31|15910.31|15913.14|15913.14|15898.72|15898.72|0
1604056800000|2020-10-30 11:20:00|15910.03|15910.03|15906.3|15906.3|15910.03|15910.03|15899.14|15899.14|0
1604057100000|2020-10-30 11:25:00|15906.58|15906.58|15898.2|15898.2|15909.27|15909.27|15897.95|15897.95|0
1604057400000|2020-10-30 11:30:00|15897.39|15897.39|15899.33|15899.33|15900.96|15900.96|15885.97|15885.97|0
1604057700000|2020-10-30 11:35:00|15899.59|15899.59|15897.41|15897.41|15899.59|15899.59|15892.97|15892.97|0
1604058000000|2020-10-30 11:40:00|15897.86|15897.86|15920.04|15920.04|15920.21|15920.21|15897.86|15897.86|0
1604058300000|2020-10-30 11:45:00|15919.36|15919.36|15903.67|15903.67|15920.07|15920.07|15902.99|15902.99|0
1604058600000|2020-10-30 11:50:00|15903.42|15903.42|15904.14|15904.14|15907.33|15907.33|15898.04|15898.04|0
1604058900000|2020-10-30 11:55:00|15904.66|15904.66|15915.03|15915.03|15918.55|15918.55|15899.59|15899.59|0
1604059200000|2020-10-30 12:00:00|15914.33|15914.33|15910.58|15910.58|15915.46|15915.46|15907.2|15907.2|0
1604059500000|2020-10-30 12:05:00|15911.27|15911.27|15917.15|15917.15|15919.04|15919.04|15910.53|15910.53|0
1604059800000|2020-10-30 12:10:00|15916.68|15916.68|15919.22|15919.22|15919.22|15919.22|15915.08|15915.08|0
1604060100000|2020-10-30 12:15:00|15918.54|15918.54|15899.41|15899.41|15918.54|15918.54|15898.48|15898.48|0
1604060400000|2020-10-30 12:20:00|15898.63|15898.63|15889.43|15889.43|15898.91|15898.91|15883.2|15883.2|0
1604060700000|2020-10-30 12:25:00|15889.83|15889.83|15897.86|15897.86|15897.86|15897.86|15886.03|15886.03|0
1604061000000|2020-10-30 12:30:00|15898.38|15898.38|15895.51|15895.51|15899.06|15899.06|15884.36|15884.36|0
1604061300000|2020-10-30 12:35:00|15894.83|15894.83|15907.21|15907.21|15910.26|15910.26|15894.57|15894.57|0
1604061600000|2020-10-30 12:40:00|15906.69|15906.69|15910.11|15910.11|15915.01|15915.01|15901.6|15901.6|0
1604061900000|2020-10-30 12:45:00|15909.59|15909.59|15915.56|15915.56|15918.89|15918.89|15900.33|15900.33|0
1604062200000|2020-10-30 12:50:00|15915.97|15915.97|15941.22|15941.22|15942.03|15942.03|15915.97|15915.97|0
1604062500000|2020-10-30 12:55:00|15940.51|15940.51|15946.99|15946.99|15947.79|15947.79|15937.46|15937.46|0
1604062800000|2020-10-30 13:00:00|15946.28|15946.28|15923.32|15923.32|15946.28|15946.28|15923.32|15923.32|0
1604063100000|2020-10-30 13:05:00|15923.06|15923.06|15919.26|15919.26|15927.55|15927.55|15916.85|15916.85|0
1604063400000|2020-10-30 13:10:00|15919|15919|15915.51|15915.51|15920.05|15920.05|15908.9|15908.9|0
1604063700000|2020-10-30 13:15:00|15914.73|15914.73|15909.7|15909.7|15917.36|15917.36|15905.1|15905.1|0
1604064000000|2020-10-30 13:20:00|15908.99|15908.99|15919.56|15919.56|15919.56|15919.56|15907.78|15907.78|0
1604064300000|2020-10-30 13:25:00|15918.88|15918.88|15914.16|15914.16|15918.88|15918.88|15912.83|15912.83|0
1604064600000|2020-10-30 13:30:00|15914.43|15914.43|15916.68|15916.68|15929.87|15929.87|15906.06|15906.06|0
1604064900000|2020-10-30 13:35:00|15916|15916|15942.7|15942.7|15945.47|15945.47|15916|15916|0
1604065200000|2020-10-30 13:40:00|15942.46|15942.46|15924.16|15924.16|15942.46|15942.46|15921.8|15921.8|0
1604065500000|2020-10-30 13:45:00|15921.33|15921.33|15896.99|15896.99|15921.33|15921.33|15894.46|15894.46|0
1604065800000|2020-10-30 13:50:00|15896.76|15896.76|15901.58|15901.58|15912.5|15912.5|15893.45|15893.45|0
1604066100000|2020-10-30 13:55:00|15901.12|15901.12|15915.09|15915.09|15915.09|15915.09|15899.04|15899.04|0
1604066400000|2020-10-30 14:00:00|15915.8|15915.8|15921.09|15921.09|15921.09|15921.09|15911.1|15911.1|0
1604066700000|2020-10-30 14:05:00|15920.86|15920.86|15918.46|15918.46|15927.76|15927.76|15917.68|15917.68|0
1604067000000|2020-10-30 14:10:00|15917.68|15917.68|15907.31|15907.31|15917.94|15917.94|15898.49|15898.49|0
1604067300000|2020-10-30 14:15:00|15907.07|15907.07|15908.09|15908.09|15913.41|15913.41|15901.04|15901.04|0
1604067600000|2020-10-30 14:20:00|15907.05|15907.05|15903.01|15903.01|15907.05|15907.05|15889.39|15889.39|0
1604067900000|2020-10-30 14:25:00|15902.9|15902.9|15876.52|15876.52|15902.9|15902.9|15873.81|15873.81|0
1604068200000|2020-10-30 14:30:00|15875.73|15875.73|15875.74|15875.74|15882.93|15882.93|15863.57|15863.57|0
1604068500000|2020-10-30 14:35:00|15867.27|15867.27|15858.72|15858.72|15867.27|15867.27|15834.3|15834.3|0
1604068800000|2020-10-30 14:40:00|15855.9|15855.9|15815.99|15815.99|15855.9|15855.9|15815.99|15815.99|0
1604069100000|2020-10-30 14:45:00|15816.71|15816.71|15812.53|15812.53|15833.04|15833.04|15811.85|15811.85|0
1604069400000|2020-10-30 14:50:00|15812.79|15812.79|15820.38|15820.38|15820.69|15820.69|15807.88|15807.88|0
1604069700000|2020-10-30 14:55:00|15820.12|15820.12|15815.03|15815.03|15834.15|15834.15|15811.69|15811.69|0
1604070000000|2020-10-30 15:00:00|15814.78|15814.78|15858.23|15858.23|15858.23|15858.23|15811.62|15811.62|0
1604070300000|2020-10-30 15:05:00|15857.97|15857.97|15842.96|15842.96|15860.16|15860.16|15842.96|15842.96|0
1604070600000|2020-10-30 15:10:00|15837.31|15837.31|15872.49|15872.49|15872.49|15872.49|15827.73|15827.73|0
1604070900000|2020-10-30 15:15:00|15871.78|15871.78|15883.77|15883.77|15884.03|15884.03|15865|15865|0
1604071200000|2020-10-30 15:20:00|15883.51|15883.51|15908.28|15908.28|15908.28|15908.28|15880.83|15880.83|0
1604071500000|2020-10-30 15:25:00|15908.83|15908.83|15894.56|15894.56|15910.3|15910.3|15893.85|15893.85|0
1604071800000|2020-10-30 15:30:00|15891.73|15891.73|15868.17|15868.17|15891.73|15891.73|15858.02|15858.02|0
1604072100000|2020-10-30 15:35:00|15868.85|15868.85|15879.97|15879.97|15883.6|15883.6|15866.55|15866.55|0
1604072400000|2020-10-30 15:40:00|15880.23|15880.23|15865.09|15865.09|15881.17|15881.17|15864.6|15864.6|0
1604072700000|2020-10-30 15:45:00|15864.68|15864.68|15861.49|15861.49|15864.68|15864.68|15850.26|15850.26|0
1604073000000|2020-10-30 15:50:00|15864.31|15864.31|15865.42|15865.42|15871.18|15871.18|15861.96|15861.96|0
1604073300000|2020-10-30 15:55:00|15865.65|15865.65|15874.76|15874.76|15875.16|15875.16|15857.04|15857.04|0
1604073600000|2020-10-30 16:00:00|15874.94|15874.94|15880.52|15880.52|15884.2|15884.2|15867.75|15867.75|0
1604073900000|2020-10-30 16:05:00|15880.93|15880.93|15868.71|15868.71|15887.11|15887.11|15867.13|15867.13|0
1604074200000|2020-10-30 16:10:00|15865.89|15865.89|15867.93|15867.93|15872.15|15872.15|15856.52|15856.52|0
1604074500000|2020-10-30 16:15:00|15868.64|15868.64|15881.71|15881.71|15887.36|15887.36|15868.64|15868.64|0
1604074800000|2020-10-30 16:20:00|15881.97|15881.97|15903.52|15903.52|15903.74|15903.74|15881.97|15881.97|0
1604075100000|2020-10-30 16:25:00|15900.69|15900.69|15922.36|15922.36|15946.57|15946.57|15900.69|15900.69|0
1604304900000|2020-11-02 08:15:00|15780.11|15780.11|15769.86|15769.86|15827.46|15827.46|15769.86|15769.86|0
1604305200000|2020-11-02 08:20:00|15781.16|15781.16|15784.8|15784.8|15789.46|15789.46|15762.65|15762.65|0
1604305500000|2020-11-02 08:25:00|15787.62|15787.62|15781.04|15781.04|15793.98|15793.98|15773.82|15773.82|0
1604305800000|2020-11-02 08:30:00|15780.93|15780.93|15791.08|15791.08|15791.08|15791.08|15766.04|15766.04|0
1604306100000|2020-11-02 08:35:00|15793.91|15793.91|15791.27|15791.27|15802.43|15802.43|15786.87|15786.87|0
1604306400000|2020-11-02 08:40:00|15794.71|15794.71|15798.51|15798.51|15811.09|15811.09|15775.13|15775.13|0
1604306700000|2020-11-02 08:45:00|15797.8|15797.8|15798.14|15798.14|15798.37|15798.37|15789.58|15789.58|0
1604307000000|2020-11-02 08:50:00|15798.82|15798.82|15808.09|15808.09|15821.16|15821.16|15795.78|15795.78|0
1604307300000|2020-11-02 08:55:00|15808.49|15808.49|15835.7|15835.7|15835.7|15835.7|15806.31|15806.31|0
1604307600000|2020-11-02 09:00:00|15836.14|15836.14|15855.04|15855.04|15867.11|15867.11|15828.55|15828.55|0
1604307900000|2020-11-02 09:05:00|15854.33|15854.33|15848.01|15848.01|15860.04|15860.04|15833.6|15833.6|0
1604308200000|2020-11-02 09:10:00|15847.91|15847.91|15860.16|15860.16|15866.45|15866.45|15846.25|15846.25|0
1604308500000|2020-11-02 09:15:00|15859.45|15859.45|15843.1|15843.1|15859.45|15859.45|15842.46|15842.46|0
1604308800000|2020-11-02 09:20:00|15841.97|15841.97|15817.4|15817.4|15841.97|15841.97|15817.4|15817.4|0
1604309100000|2020-11-02 09:25:00|15817.13|15817.13|15846.02|15846.02|15846.12|15846.12|15815.96|15815.96|0
1604309400000|2020-11-02 09:30:00|15843.2|15843.2|15879.17|15879.17|15896.98|15896.98|15831.44|15831.44|0
1604309700000|2020-11-02 09:35:00|15879.07|15879.07|15899.6|15899.6|15899.6|15899.6|15866.6|15866.6|0
1604310000000|2020-11-02 09:40:00|15899.37|15899.37|15893.33|15893.33|15906.13|15906.13|15891.91|15891.91|0
1604310300000|2020-11-02 09:45:00|15893.22|15893.22|15884.05|15884.05|15893.22|15893.22|15876.51|15876.51|0
1604310600000|2020-11-02 09:50:00|15883.78|15883.78|15854.44|15854.44|15893.3|15893.3|15853.53|15853.53|0
1604310900000|2020-11-02 09:55:00|15854.67|15854.67|15820.58|15820.58|15854.67|15854.67|15819.44|15819.44|0
1604311200000|2020-11-02 10:00:00|15819.75|15819.75|15810.2|15810.2|15827.56|15827.56|15807.37|15807.37|0
1604311500000|2020-11-02 10:05:00|15815.85|15815.85|15807.22|15807.22|15826.47|15826.47|15800.23|15800.23|0
1604311800000|2020-11-02 10:10:00|15808.64|15808.64|15833.16|15833.16|15835.9|15835.9|15808.64|15808.64|0
1604312100000|2020-11-02 10:15:00|15833.42|15833.42|15836.64|15836.64|15836.64|15836.64|15821.77|15821.77|0
1604312400000|2020-11-02 10:20:00|15837.54|15837.54|15830.2|15830.2|15839.27|15839.27|15828.62|15828.62|0
1604312700000|2020-11-02 10:25:00|15830.91|15830.91|15853.09|15853.09|15855.69|15855.69|15830.91|15830.91|0
1604313000000|2020-11-02 10:30:00|15852.6|15852.6|15894.53|15894.53|15894.53|15894.53|15851.72|15851.72|0
1604313300000|2020-11-02 10:35:00|15895.24|15895.24|15929.01|15929.01|15935.72|15935.72|15895.24|15895.24|0
1604313600000|2020-11-02 10:40:00|15928.22|15928.22|15936.09|15936.09|15945.61|15945.61|15926.44|15926.44|0
1604313900000|2020-11-02 10:45:00|15936.39|15936.39|15927.8|15927.8|15940.96|15940.96|15925.78|15925.78|0
1604314200000|2020-11-02 10:50:00|15927.9|15927.9|15944.59|15944.59|15948.97|15948.97|15920.97|15920.97|0
1604314500000|2020-11-02 10:55:00|15945|15945|15951.98|15951.98|15967.46|15967.46|15945|15945|0
1604314800000|2020-11-02 11:00:00|15952.69|15952.69|15954.04|15954.04|15959.62|15959.62|15940.21|15940.21|0
1604315100000|2020-11-02 11:05:00|15951.22|15951.22|15965.29|15965.29|15965.29|15965.29|15950.12|15950.12|0
1604315400000|2020-11-02 11:10:00|15964.61|15964.61|15989.7|15989.7|15989.7|15989.7|15964.61|15964.61|0
1604315700000|2020-11-02 11:15:00|15989.45|15989.45|15990.88|15990.88|15991.4|15991.4|15975.86|15975.86|0
1604316000000|2020-11-02 11:20:00|15991.69|15991.69|16019.51|16019.51|16020.01|16020.01|15991.69|15991.69|0
1604316300000|2020-11-02 11:25:00|16020.93|16020.93|16003.57|16003.57|16026.79|16026.79|16003.57|16003.57|0
1604316600000|2020-11-02 11:30:00|16003.34|16003.34|16012.05|16012.05|16013.85|16013.85|16003.34|16003.34|0
1604316900000|2020-11-02 11:35:00|16012.29|16012.29|16035.14|16035.14|16046.02|16046.02|16010.16|16010.16|0
1604317200000|2020-11-02 11:40:00|16035.37|16035.37|16046.01|16046.01|16046.01|16046.01|16034.23|16034.23|0
1604317500000|2020-11-02 11:45:00|16046.92|16046.92|16051.09|16051.09|16053.01|16053.01|16039.17|16039.17|0
1604317800000|2020-11-02 11:50:00|16049.66|16049.66|16049.7|16049.7|16053.95|16053.95|16040.89|16040.89|0
1604318100000|2020-11-02 11:55:00|16046.15|16046.15|16054.88|16054.88|16056.87|16056.87|16043.78|16043.78|0
1604318400000|2020-11-02 12:00:00|16055.33|16055.33|16055.64|16055.64|16055.78|16055.78|16040.4|16040.4|0
1604318700000|2020-11-02 12:05:00|16054.93|16054.93|16040.03|16040.03|16059.41|16059.41|16039.89|16039.89|0
1604319000000|2020-11-02 12:10:00|16039.48|16039.48|16070.7|16070.7|16070.7|16070.7|16036.39|16036.39|0
1604319300000|2020-11-02 12:15:00|16073.53|16073.53|16057.69|16057.69|16074.79|16074.79|16051.55|16051.55|0
1604319600000|2020-11-02 12:20:00|16054.87|16054.87|16062.56|16062.56|16062.82|16062.82|16054.87|16054.87|0
1604319900000|2020-11-02 12:25:00|16062.3|16062.3|16066.08|16066.08|16067.51|16067.51|16054.93|16054.93|0
1604320200000|2020-11-02 12:30:00|16068.9|16068.9|16070.84|16070.84|16072.44|16072.44|16065.75|16065.75|0
1604320500000|2020-11-02 12:35:00|16068.01|16068.01|16065.52|16065.52|16075|16075|16061.97|16061.97|0
1604320800000|2020-11-02 12:40:00|16065.92|16065.92|16085.97|16085.97|16088.01|16088.01|16059.14|16059.14|0
1604321100000|2020-11-02 12:45:00|16085.74|16085.74|16092.4|16092.4|16095.67|16095.67|16080.09|16080.09|0
1604321400000|2020-11-02 12:50:00|16095.22|16095.22|16079.91|16079.91|16098.54|16098.54|16075.15|16075.15|0
1604321700000|2020-11-02 12:55:00|16080.62|16080.62|16090.44|16090.44|16090.44|16090.44|16078.93|16078.93|0
1604322000000|2020-11-02 13:00:00|16091.8|16091.8|16104.3|16104.3|16109.42|16109.42|16091.8|16091.8|0
1604322300000|2020-11-02 13:05:00|16103.59|16103.59|16094.49|16094.49|16103.59|16103.59|16090.55|16090.55|0
1604322600000|2020-11-02 13:10:00|16094.04|16094.04|16100.53|16100.53|16108.49|16108.49|16091.14|16091.14|0
1604322900000|2020-11-02 13:15:00|16101.36|16101.36|16113.76|16113.76|16114.28|16114.28|16100.56|16100.56|0
1604323200000|2020-11-02 13:20:00|16113.05|16113.05|16109.47|16109.47|16115.94|16115.94|16106.52|16106.52|0
1604323500000|2020-11-02 13:25:00|16106.65|16106.65|16107.57|16107.57|16113.04|16113.04|16103.43|16103.43|0
1604323800000|2020-11-02 13:30:00|16110.39|16110.39|16103.89|16103.89|16114.08|16114.08|16103.89|16103.89|0
1604324100000|2020-11-02 13:35:00|16104.35|16104.35|16082.11|16082.11|16109.97|16109.97|16082.11|16082.11|0
1604324400000|2020-11-02 13:40:00|16081.88|16081.88|16080.86|16080.86|16081.88|16081.88|16072.82|16072.82|0
1604324700000|2020-11-02 13:45:00|16081.77|16081.77|16086.1|16086.1|16088.27|16088.27|16073.97|16073.97|0
1604325000000|2020-11-02 13:50:00|16085.87|16085.87|16095.84|16095.84|16098.17|16098.17|16085.16|16085.16|0
1604325300000|2020-11-02 13:55:00|16096.12|16096.12|16114.47|16114.47|16116.48|16116.48|16096.12|16096.12|0
1604325600000|2020-11-02 14:00:00|16114.57|16114.57|16080.79|16080.79|16116.48|16116.48|16079.88|16079.88|0
1604325900000|2020-11-02 14:05:00|16081.19|16081.19|16091.63|16091.63|16095.26|16095.26|16080.48|16080.48|0
1604326200000|2020-11-02 14:10:00|16091.41|16091.41|16070.71|16070.71|16091.41|16091.41|16067.97|16067.97|0
1604326500000|2020-11-02 14:15:00|16070.93|16070.93|16084.15|16084.15|16084.37|16084.37|16066.78|16066.78|0
1604326800000|2020-11-02 14:20:00|16083.9|16083.9|16073.49|16073.49|16084.23|16084.23|16070.69|16070.69|0
1604327100000|2020-11-02 14:25:00|16073.26|16073.26|16078|16078|16087.97|16087.97|16073.26|16073.26|0
1604327400000|2020-11-02 14:30:00|16083.65|16083.65|16056.55|16056.55|16092.78|16092.78|16056.55|16056.55|0
1604327700000|2020-11-02 14:35:00|16056.31|16056.31|16059.26|16059.26|16069.99|16069.99|16054.42|16054.42|0
1604328000000|2020-11-02 14:40:00|16058.55|16058.55|16044.43|16044.43|16061.54|16061.54|16035.67|16035.67|0
1604328300000|2020-11-02 14:45:00|16045.11|16045.11|16044.2|16044.2|16057.01|16057.01|16035.32|16035.32|0
1604328600000|2020-11-02 14:50:00|16043.92|16043.92|16085.78|16085.78|16091.17|16091.17|16040.14|16040.14|0
1604328900000|2020-11-02 14:55:00|16088.61|16088.61|16097.61|16097.61|16100.53|16100.53|16073.59|16073.59|0
1604329200000|2020-11-02 15:00:00|16098.13|16098.13|16086.75|16086.75|16122.01|16122.01|16077.18|16077.18|0
1604329500000|2020-11-02 15:05:00|16085.29|16085.29|16093.96|16093.96|16097.63|16097.63|16076.7|16076.7|0
1604329800000|2020-11-02 15:10:00|16095.15|16095.15|16096.33|16096.33|16109.24|16109.24|16090|16090|0
1604330100000|2020-11-02 15:15:00|16096.79|16096.79|16098.41|16098.41|16100.16|16100.16|16081.25|16081.25|0
1604330400000|2020-11-02 15:20:00|16098.15|16098.15|16121.38|16121.38|16128.44|16128.44|16092.17|16092.17|0
1604330700000|2020-11-02 15:25:00|16124.21|16124.21|16114.17|16114.17|16134.42|16134.42|16112.87|16112.87|0
1604331000000|2020-11-02 15:30:00|16112.98|16112.98|16115.48|16115.48|16115.48|16115.48|16102.43|16102.43|0
1604331300000|2020-11-02 15:35:00|16116.19|16116.19|16115.59|16115.59|16116.59|16116.59|16105.29|16105.29|0
1604331600000|2020-11-02 15:40:00|16115.14|16115.14|16123.61|16123.61|16125.22|16125.22|16112.41|16112.41|0
1604331900000|2020-11-02 15:45:00|16123.87|16123.87|16132.8|16132.8|16138.44|16138.44|16123.19|16123.19|0
1604332200000|2020-11-02 15:50:00|16133.06|16133.06|16137.42|16137.42|16137.42|16137.42|16128.26|16128.26|0
1604332500000|2020-11-02 15:55:00|16137.01|16137.01|16121.55|16121.55|16137.56|16137.56|16114.73|16114.73|0
1604332800000|2020-11-02 16:00:00|16121.28|16121.28|16117.84|16117.84|16127.61|16127.61|16115.77|16115.77|0
1604333100000|2020-11-02 16:05:00|16118.56|16118.56|16116.63|16116.63|16125.67|16125.67|16114.37|16114.37|0
1604333400000|2020-11-02 16:10:00|16117.44|16117.44|16111.2|16111.2|16124.44|16124.44|16107.46|16107.46|0
1604333700000|2020-11-02 16:15:00|16111.1|16111.1|16117.84|16117.84|16124.16|16124.16|16106.66|16106.66|0
1604334000000|2020-11-02 16:20:00|16118.65|16118.65|16130.75|16130.75|16131.84|16131.84|16111.84|16111.84|0
1604334300000|2020-11-02 16:25:00|16131.16|16131.16|16119.31|16119.31|16135.82|16135.82|16113.95|16113.95|0
1604391300000|2020-11-03 08:15:00|16353.76|16353.76|16353.94|16353.94|16376.35|16376.35|16334.63|16334.63|0
1604391600000|2020-11-03 08:20:00|16345.46|16345.46|16354|16354|16354|16354|16318.79|16318.79|0
1604391900000|2020-11-03 08:25:00|16354.46|16354.46|16346.4|16346.4|16356.72|16356.72|16328.14|16328.14|0
1604392200000|2020-11-03 08:30:00|16343.57|16343.57|16304.41|16304.41|16343.58|16343.58|16297.02|16297.02|0
1604392500000|2020-11-03 08:35:00|16303.49|16303.49|16345.98|16345.98|16345.98|16345.98|16288.08|16288.08|0
1604392800000|2020-11-03 08:40:00|16345.57|16345.57|16312.71|16312.71|16349.11|16349.11|16312.71|16312.71|0
1604393100000|2020-11-03 08:45:00|16315.53|16315.53|16302.44|16302.44|16321.96|16321.96|16294.6|16294.6|0
1604393400000|2020-11-03 08:50:00|16302.89|16302.89|16318.69|16318.69|16321.46|16321.46|16302.18|16302.18|0
1604393700000|2020-11-03 08:55:00|16319.43|16319.43|16329.85|16329.85|16336.99|16336.99|16319.43|16319.43|0
1604394000000|2020-11-03 09:00:00|16329.33|16329.33|16306.15|16306.15|16331.25|16331.25|16300.64|16300.64|0
1604394300000|2020-11-03 09:05:00|16302.51|16302.51|16298.95|16298.95|16311.54|16311.54|16290.38|16290.38|0
1604394600000|2020-11-03 09:10:00|16298.04|16298.04|16287.63|16287.63|16298.04|16298.04|16282.47|16282.47|0
1604394900000|2020-11-03 09:15:00|16288.34|16288.34|16317.27|16317.27|16319.06|16319.06|16283.12|16283.12|0
1604395200000|2020-11-03 09:20:00|16316.37|16316.37|16297.36|16297.36|16317.13|16317.13|16296.49|16296.49|0
1604395500000|2020-11-03 09:25:00|16296.58|16296.58|16327.47|16327.47|16327.47|16327.47|16296.58|16296.58|0
1604395800000|2020-11-03 09:30:00|16329.29|16329.29|16338.84|16338.84|16345.25|16345.25|16323.94|16323.94|0
1604396100000|2020-11-03 09:35:00|16339.33|16339.33|16364.52|16364.52|16364.52|16364.52|16338.62|16338.62|0
1604396400000|2020-11-03 09:40:00|16364.97|16364.97|16373.18|16373.18|16373.75|16373.75|16357.57|16357.57|0
1604396700000|2020-11-03 09:45:00|16373.45|16373.45|16377.18|16377.18|16380.52|16380.52|16364.42|16364.42|0
1604397000000|2020-11-03 09:50:00|16377.89|16377.89|16378.46|16378.46|16381.91|16381.91|16373.25|16373.25|0
1604397300000|2020-11-03 09:55:00|16377.01|16377.01|16374.26|16374.26|16377.01|16377.01|16358.2|16358.2|0
1604397600000|2020-11-03 10:00:00|16374.97|16374.97|16347.58|16347.58|16375.08|16375.08|16345.28|16345.28|0
1604397900000|2020-11-03 10:05:00|16347.63|16347.63|16353.74|16353.74|16362.66|16362.66|16339.63|16339.63|0
1604398200000|2020-11-03 10:10:00|16353.48|16353.48|16364.28|16364.28|16373.26|16373.26|16349.17|16349.17|0
1604398500000|2020-11-03 10:15:00|16364.54|16364.54|16370.27|16370.27|16370.27|16370.27|16352.36|16352.36|0
1604398800000|2020-11-03 10:20:00|16373.1|16373.1|16370.15|16370.15|16376.3|16376.3|16357.26|16357.26|0
1604399100000|2020-11-03 10:25:00|16372.98|16372.98|16379.6|16379.6|16383.72|16383.72|16367.77|16367.77|0
1604399400000|2020-11-03 10:30:00|16376.78|16376.78|16368.89|16368.89|16383.53|16383.53|16365.89|16365.89|0
1604399700000|2020-11-03 10:35:00|16365.26|16365.26|16366.12|16366.12|16368.88|16368.88|16357.6|16357.6|0
1604400000000|2020-11-03 10:40:00|16365.59|16365.59|16341.8|16341.8|16365.71|16365.71|16339.5|16339.5|0
1604400300000|2020-11-03 10:45:00|16342.2|16342.2|16329.99|16329.99|16359|16359|16329.99|16329.99|0
1604400600000|2020-11-03 10:50:00|16329.54|16329.54|16311.99|16311.99|16329.54|16329.54|16305.15|16305.15|0
1604400900000|2020-11-03 10:55:00|16312.19|16312.19|16319.57|16319.57|16319.57|16319.57|16309.49|16309.49|0
1604401200000|2020-11-03 11:00:00|16318.86|16318.86|16321.64|16321.64|16322.16|16322.16|16316.62|16316.62|0
1604401500000|2020-11-03 11:05:00|16320.73|16320.73|16325.44|16325.44|16329.23|16329.23|16316.91|16316.91|0
1604401800000|2020-11-03 11:10:00|16324.98|16324.98|16317.36|16317.36|16324.98|16324.98|16309.38|16309.38|0
1604402100000|2020-11-03 11:15:00|16316.96|16316.96|16301.86|16301.86|16317.29|16317.29|16294.61|16294.61|0
1604402400000|2020-11-03 11:20:00|16302.12|16302.12|16303.07|16303.07|16306.81|16306.81|16302.12|16302.12|0
1604402700000|2020-11-03 11:25:00|16300.24|16300.24|16317.82|16317.82|16319.07|16319.07|16297.8|16297.8|0
1604403000000|2020-11-03 11:30:00|16317.11|16317.11|16308.35|16308.35|16317.11|16317.11|16306.36|16306.36|0
1604403300000|2020-11-03 11:35:00|16309.06|16309.06|16322.02|16322.02|16324.74|16324.74|16309.06|16309.06|0
1604403600000|2020-11-03 11:40:00|16324.85|16324.85|16321.09|16321.09|16324.85|16324.85|16312.51|16312.51|0
1604403900000|2020-11-03 11:45:00|16320.99|16320.99|16336.44|16336.44|16336.44|16336.44|16320.99|16320.99|0
1604404200000|2020-11-03 11:50:00|16336.56|16336.56|16370.11|16370.11|16376.01|16376.01|16336.56|16336.56|0
1604404500000|2020-11-03 11:55:00|16370.51|16370.51|16363.02|16363.02|16371.81|16371.81|16362.59|16362.59|0
1604404800000|2020-11-03 12:00:00|16362.12|16362.12|16385.22|16385.22|16385.22|16385.22|16362.12|16362.12|0
1604405100000|2020-11-03 12:05:00|16382.39|16382.39|16382.01|16382.01|16382.42|16382.42|16371|16371|0
1604405400000|2020-11-03 12:10:00|16382.47|16382.47|16387.22|16387.22|16393.26|16393.26|16382.47|16382.47|0
1604405700000|2020-11-03 12:15:00|16386.94|16386.94|16390.61|16390.61|16392.24|16392.24|16386.94|16386.94|0
1604406000000|2020-11-03 12:20:00|16390.33|16390.33|16388.76|16388.76|16394.64|16394.64|16386.06|16386.06|0
1604406300000|2020-11-03 12:25:00|16388.51|16388.51|16396.06|16396.06|16396.87|16396.87|16386.67|16386.67|0
1604406600000|2020-11-03 12:30:00|16395.15|16395.15|16403.9|16403.9|16403.9|16403.9|16392.68|16392.68|0
1604406900000|2020-11-03 12:35:00|16404.2|16404.2|16390.77|16390.77|16404.39|16404.39|16390.77|16390.77|0
1604407200000|2020-11-03 12:40:00|16393.6|16393.6|16380.83|16380.83|16393.6|16393.6|16380.31|16380.31|0
1604407500000|2020-11-03 12:45:00|16380.12|16380.12|16393.18|16393.18|16394.97|16394.97|16380.12|16380.12|0
1604407800000|2020-11-03 12:50:00|16393.7|16393.7|16389.53|16389.53|16398.61|16398.61|16389.53|16389.53|0
1604408100000|2020-11-03 12:55:00|16386.71|16386.71|16377.31|16377.31|16390.53|16390.53|16377.31|16377.31|0
1604408400000|2020-11-03 13:00:00|16377.04|16377.04|16371.24|16371.24|16377.04|16377.04|16369.96|16369.96|0
1604408700000|2020-11-03 13:05:00|16371.35|16371.35|16376.13|16376.13|16376.13|16376.13|16371.13|16371.13|0
1604409000000|2020-11-03 13:10:00|16375.87|16375.87|16386.94|16386.94|16386.94|16386.94|16375.46|16375.46|0
1604409300000|2020-11-03 13:15:00|16387.2|16387.2|16386.9|16386.9|16387.6|16387.6|16382.09|16382.09|0
1604409600000|2020-11-03 13:20:00|16385.99|16385.99|16387.78|16387.78|16388.92|16388.92|16383.77|16383.77|0
1604409900000|2020-11-03 13:25:00|16384.96|16384.96|16387.67|16387.67|16391.68|16391.68|16384.03|16384.03|0
1604410200000|2020-11-03 13:30:00|16387.14|16387.14|16383.76|16383.76|16388.45|16388.45|16382.47|16382.47|0
1604410500000|2020-11-03 13:35:00|16384.47|16384.47|16390.71|16390.71|16391.82|16391.82|16377.87|16377.87|0
1604410800000|2020-11-03 13:40:00|16391.16|16391.16|16373.19|16373.19|16391.31|16391.31|16373.19|16373.19|0
1604411100000|2020-11-03 13:45:00|16372.67|16372.67|16373.53|16373.53|16373.84|16373.84|16366.57|16366.57|0
1604411400000|2020-11-03 13:50:00|16373.64|16373.64|16369.38|16369.38|16382.03|16382.03|16369.38|16369.38|0
1604411700000|2020-11-03 13:55:00|16370.81|16370.81|16365.57|16365.57|16373.78|16373.78|16365.56|16365.56|0
1604412000000|2020-11-03 14:00:00|16365.12|16365.12|16369.79|16369.79|16376.67|16376.67|16363.39|16363.39|0
1604412300000|2020-11-03 14:05:00|16369.52|16369.52|16371.22|16371.22|16373.22|16373.22|16362.03|16362.03|0
1604412600000|2020-11-03 14:10:00|16368.4|16368.4|16370.85|16370.85|16370.85|16370.85|16364.49|16364.49|0
1604412900000|2020-11-03 14:15:00|16371.64|16371.64|16378.71|16378.71|16378.83|16378.83|16371.64|16371.64|0
1604413200000|2020-11-03 14:20:00|16377.62|16377.62|16359.99|16359.99|16377.62|16377.62|16358.07|16358.07|0
1604413500000|2020-11-03 14:25:00|16359.28|16359.28|16337.91|16337.91|16362.38|16362.38|16331.43|16331.43|0
1604413800000|2020-11-03 14:30:00|16338.37|16338.37|16326.78|16326.78|16338.61|16338.61|16313.81|16313.81|0
1604414100000|2020-11-03 14:35:00|16327.01|16327.01|16329.96|16329.96|16339.72|16339.72|16326.31|16326.31|0
1604414400000|2020-11-03 14:40:00|16329.51|16329.51|16330.11|16330.11|16330.37|16330.37|16322.89|16322.89|0
1604414700000|2020-11-03 14:45:00|16329.66|16329.66|16332.77|16332.77|16335.59|16335.59|16325.52|16325.52|0
1604415000000|2020-11-03 14:50:00|16332.49|16332.49|16347.13|16347.13|16347.31|16347.31|16330.86|16330.86|0
1604415300000|2020-11-03 14:55:00|16346.68|16346.68|16399.49|16399.49|16402.54|16402.54|16335.91|16335.91|0
1604415600000|2020-11-03 15:00:00|16401.62|16401.62|16382.33|16382.33|16403.19|16403.19|16370.28|16370.28|0
1604415900000|2020-11-03 15:05:00|16379.51|16379.51|16355.26|16355.26|16379.61|16379.61|16350.14|16350.14|0
1604416200000|2020-11-03 15:10:00|16353.84|16353.84|16366.02|16366.02|16366.02|16366.02|16343.45|16343.45|0
1604416500000|2020-11-03 15:15:00|16366.42|16366.42|16346.93|16346.93|16370.93|16370.93|16345.71|16345.71|0
1604416800000|2020-11-03 15:20:00|16344.11|16344.11|16356.86|16356.86|16361.14|16361.14|16344.11|16344.11|0
1604417100000|2020-11-03 15:25:00|16356.97|16356.97|16374.35|16374.35|16374.79|16374.79|16347.44|16347.44|0
1604417400000|2020-11-03 15:30:00|16374.81|16374.81|16379.27|16379.27|16388.7|16388.7|16374.62|16374.62|0
1604417700000|2020-11-03 15:35:00|16382.09|16382.09|16389.92|16389.92|16389.92|16389.92|16379.27|16379.27|0
1604418000000|2020-11-03 15:40:00|16389.52|16389.52|16374.55|16374.55|16389.52|16389.52|16374.55|16374.55|0
1604418300000|2020-11-03 15:45:00|16374.29|16374.29|16393.62|16393.62|16393.62|16393.62|16371.73|16371.73|0
1604418600000|2020-11-03 15:50:00|16397.15|16397.15|16407.55|16407.55|16408.37|16408.37|16391.07|16391.07|0
1604418900000|2020-11-03 15:55:00|16407.65|16407.65|16410.04|16410.04|16413.81|16413.81|16403.25|16403.25|0
1604419200000|2020-11-03 16:00:00|16410.29|16410.29|16405|16405|16410.29|16410.29|16400.59|16400.59|0
1604419500000|2020-11-03 16:05:00|16407.82|16407.82|16405.68|16405.68|16410.74|16410.74|16401.71|16401.71|0
1604419800000|2020-11-03 16:10:00|16406.13|16406.13|16375.9|16375.9|16406.24|16406.24|16375.9|16375.9|0
1604420100000|2020-11-03 16:15:00|16374.97|16374.97|16374.32|16374.32|16382.3|16382.3|16366.7|16366.7|0
1604420400000|2020-11-03 16:20:00|16374.04|16374.04|16365.06|16365.06|16378.19|16378.19|16362.03|16362.03|0
1604420700000|2020-11-03 16:25:00|16365.32|16365.32|16351.38|16351.38|16379.46|16379.46|16349.96|16349.96|0
1604477700000|2020-11-04 08:15:00|16440.88|16440.88|16476.84|16476.84|16480.02|16480.02|16437.11|16437.11|0
1604478000000|2020-11-04 08:20:00|16477.25|16477.25|16494.36|16494.36|16500.8|16500.8|16450.29|16450.29|0
1604478300000|2020-11-04 08:25:00|16497.19|16497.19|16481.14|16481.14|16505.66|16505.66|16453.04|16453.04|0
1604478600000|2020-11-04 08:30:00|16479.52|16479.52|16473.64|16473.64|16481.83|16481.83|16449.07|16449.07|0
1604478900000|2020-11-04 08:35:00|16474.42|16474.42|16431.07|16431.07|16476.04|16476.04|16431.07|16431.07|0
1604479200000|2020-11-04 08:40:00|16430.95|16430.95|16423.98|16423.98|16446.69|16446.69|16417.03|16417.03|0
1604479500000|2020-11-04 08:45:00|16423.58|16423.58|16414.63|16414.63|16435.04|16435.04|16413.27|16413.27|0
1604479800000|2020-11-04 08:50:00|16414.82|16414.82|16437.68|16437.68|16438.09|16438.09|16405.79|16405.79|0
1604480100000|2020-11-04 08:55:00|16440.51|16440.51|16440.04|16440.04|16464.03|16464.03|16436.16|16436.16|0
1604480400000|2020-11-04 09:00:00|16439.23|16439.23|16450.04|16450.04|16453.77|16453.77|16427.73|16427.73|0
1604480700000|2020-11-04 09:05:00|16447.22|16447.22|16440.95|16440.95|16457.49|16457.49|16438.2|16438.2|0
1604481000000|2020-11-04 09:10:00|16441.4|16441.4|16441.13|16441.13|16451.03|16451.03|16425.8|16425.8|0
1604481300000|2020-11-04 09:15:00|16435.48|16435.48|16467.23|16467.23|16474.99|16474.99|16435.48|16435.48|0
1604481600000|2020-11-04 09:20:00|16466.82|16466.82|16440.2|16440.2|16466.82|16466.82|16433.45|16433.45|0
1604481900000|2020-11-04 09:25:00|16442.67|16442.67|16471.48|16471.48|16479.96|16479.96|16442.44|16442.44|0
1604482200000|2020-11-04 09:30:00|16471.08|16471.08|16531.09|16531.09|16537.23|16537.23|16471.08|16471.08|0
1604482500000|2020-11-04 09:35:00|16530.57|16530.57|16540.23|16540.23|16555.94|16555.94|16530.38|16530.38|0
1604482800000|2020-11-04 09:40:00|16539.97|16539.97|16534.14|16534.14|16540.49|16540.49|16505.85|16505.85|0
1604483100000|2020-11-04 09:45:00|16532.72|16532.72|16515.62|16515.62|16536.36|16536.36|16515.36|16515.36|0
1604483400000|2020-11-04 09:50:00|16516.53|16516.53|16512.87|16512.87|16534.2|16534.2|16507.82|16507.82|0
1604483700000|2020-11-04 09:55:00|16507.22|16507.22|16475.73|16475.73|16507.22|16507.22|16473.71|16473.71|0
1604484000000|2020-11-04 10:00:00|16475.18|16475.18|16452.27|16452.27|16479.15|16479.15|16452.27|16452.27|0
1604484300000|2020-11-04 10:05:00|16452.98|16452.98|16449.26|16449.26|16462.19|16462.19|16446.9|16446.9|0
1604484600000|2020-11-04 10:10:00|16448.21|16448.21|16465.3|16465.3|16470.35|16470.35|16448.21|16448.21|0
1604484900000|2020-11-04 10:15:00|16465.53|16465.53|16485.3|16485.3|16486.5|16486.5|16465.53|16465.53|0
1604485200000|2020-11-04 10:20:00|16484.84|16484.84|16480.15|16480.15|16487.98|16487.98|16472.53|16472.53|0
1604485500000|2020-11-04 10:25:00|16477.33|16477.33|16486.27|16486.27|16494.84|16494.84|16476.22|16476.22|0
1604485800000|2020-11-04 10:30:00|16483.45|16483.45|16471.76|16471.76|16487.1|16487.1|16467.73|16467.73|0
1604486100000|2020-11-04 10:35:00|16471.48|16471.48|16486.19|16486.19|16486.19|16486.19|16465.39|16465.39|0
1604486400000|2020-11-04 10:40:00|16485.4|16485.4|16472.52|16472.52|16485.4|16485.4|16463.01|16463.01|0
1604486700000|2020-11-04 10:45:00|16471.1|16471.1|16481.13|16481.13|16484.36|16484.36|16471.1|16471.1|0
1604487000000|2020-11-04 10:50:00|16480.68|16480.68|16484.99|16484.99|16487.59|16487.59|16474.02|16474.02|0
1604487300000|2020-11-04 10:55:00|16487.81|16487.81|16465.17|16465.17|16488.25|16488.25|16465.17|16465.17|0
1604487600000|2020-11-04 11:00:00|16464.77|16464.77|16467.12|16467.12|16479.94|16479.94|16464.77|16464.77|0
1604487900000|2020-11-04 11:05:00|16469.94|16469.94|16470.75|16470.75|16478.95|16478.95|16463.51|16463.51|0
1604488200000|2020-11-04 11:10:00|16470.49|16470.49|16471.39|16471.39|16473.83|16473.83|16463.48|16463.48|0
1604488500000|2020-11-04 11:15:00|16471.11|16471.11|16449.11|16449.11|16471.11|16471.11|16449.11|16449.11|0
1604488800000|2020-11-04 11:20:00|16449.44|16449.44|16453.56|16453.56|16453.56|16453.56|16443.06|16443.06|0
1604489100000|2020-11-04 11:25:00|16454.09|16454.09|16462.61|16462.61|16466.44|16466.44|16454.09|16454.09|0
1604489400000|2020-11-04 11:30:00|16462.83|16462.83|16476.24|16476.24|16484.9|16484.9|16462.83|16462.83|0
1604489700000|2020-11-04 11:35:00|16476.65|16476.65|16488.16|16488.16|16495.96|16495.96|16476.65|16476.65|0
1604490000000|2020-11-04 11:40:00|16488.62|16488.62|16507.65|16507.65|16507.65|16507.65|16488.62|16488.62|0
1604490300000|2020-11-04 11:45:00|16507.54|16507.54|16508.52|16508.52|16514.77|16514.77|16500.95|16500.95|0
1604490600000|2020-11-04 11:50:00|16509.08|16509.08|16508.28|16508.28|16523.72|16523.72|16508.28|16508.28|0
1604490900000|2020-11-04 11:55:00|16508.99|16508.99|16487.95|16487.95|16509.59|16509.59|16487.95|16487.95|0
1604491200000|2020-11-04 12:00:00|16487.14|16487.14|16482.85|16482.85|16500.45|16500.45|16482.85|16482.85|0
1604491500000|2020-11-04 12:05:00|16482.39|16482.39|16487.84|16487.84|16491.84|16491.84|16481.08|16481.08|0
1604491800000|2020-11-04 12:10:00|16487.61|16487.61|16502.39|16502.39|16502.39|16502.39|16487.06|16487.06|0
1604492100000|2020-11-04 12:15:00|16501.99|16501.99|16506.52|16506.52|16506.52|16506.52|16492.3|16492.3|0
1604492400000|2020-11-04 12:20:00|16505.09|16505.09|16500.23|16500.23|16514.46|16514.46|16497.81|16497.81|0
1604492700000|2020-11-04 12:25:00|16500.94|16500.94|16520.89|16520.89|16520.89|16520.89|16500.94|16500.94|0
1604493000000|2020-11-04 12:30:00|16521.15|16521.15|16515.71|16515.71|16523.19|16523.19|16508.29|16508.29|0
1604493300000|2020-11-04 12:35:00|16516.16|16516.16|16533.9|16533.9|16539.14|16539.14|16516.16|16516.16|0
1604493600000|2020-11-04 12:40:00|16534.02|16534.02|16520.58|16520.58|16534.47|16534.47|16513.65|16513.65|0
1604493900000|2020-11-04 12:45:00|16520.32|16520.32|16507.78|16507.78|16526.75|16526.75|16507.78|16507.78|0
1604494200000|2020-11-04 12:50:00|16504.94|16504.94|16513.81|16513.81|16514.44|16514.44|16502.32|16502.32|0
1604494500000|2020-11-04 12:55:00|16515.42|16515.42|16535.97|16535.97|16545.12|16545.12|16510.2|16510.2|0
1604494800000|2020-11-04 13:00:00|16533.55|16533.55|16559.7|16559.7|16562.21|16562.21|16533|16533|0
1604495100000|2020-11-04 13:05:00|16562.52|16562.52|16583.12|16583.12|16585.61|16585.61|16562.52|16562.52|0
1604495400000|2020-11-04 13:10:00|16583.91|16583.91|16569.94|16569.94|16583.91|16583.91|16568.04|16568.04|0
1604495700000|2020-11-04 13:15:00|16569.23|16569.23|16590.79|16590.79|16590.79|16590.79|16569.23|16569.23|0
1604496000000|2020-11-04 13:20:00|16589.43|16589.43|16628.75|16628.75|16628.79|16628.79|16589.02|16589.02|0
1604496300000|2020-11-04 13:25:00|16629.16|16629.16|16621.04|16621.04|16636.21|16636.21|16612.84|16612.84|0
1604496600000|2020-11-04 13:30:00|16621.27|16621.27|16612.25|16612.25|16621.27|16621.27|16604.76|16604.76|0
1604496900000|2020-11-04 13:35:00|16611.94|16611.94|16619.21|16619.21|16619.21|16619.21|16609.06|16609.06|0
1604497200000|2020-11-04 13:40:00|16622.04|16622.04|16630.3|16630.3|16633.19|16633.19|16622.04|16622.04|0
1604497500000|2020-11-04 13:45:00|16627.21|16627.21|16649.9|16649.9|16657.52|16657.52|16627.21|16627.21|0
1604497800000|2020-11-04 13:50:00|16652.72|16652.72|16655.88|16655.88|16668.04|16668.04|16652.72|16652.72|0
1604498100000|2020-11-04 13:55:00|16658.7|16658.7|16651.19|16651.19|16662.24|16662.24|16650.13|16650.13|0
1604498400000|2020-11-04 14:00:00|16650.67|16650.67|16660.96|16660.96|16665.02|16665.02|16650.25|16650.25|0
1604498700000|2020-11-04 14:05:00|16656.97|16656.97|16636.19|16636.19|16661.85|16661.85|16633.86|16633.86|0
1604499000000|2020-11-04 14:10:00|16633.36|16633.36|16625.42|16625.42|16636.96|16636.96|16615.69|16615.69|0
1604499300000|2020-11-04 14:15:00|16625.01|16625.01|16604.88|16604.88|16633.56|16633.56|16604.88|16604.88|0
1604499600000|2020-11-04 14:20:00|16604.65|16604.65|16592.32|16592.32|16604.65|16604.65|16589.5|16589.5|0
1604499900000|2020-11-04 14:25:00|16591.61|16591.61|16599.1|16599.1|16604.75|16604.75|16581.82|16581.82|0
1604500200000|2020-11-04 14:30:00|16599.91|16599.91|16649.74|16649.74|16656.85|16656.85|16599.91|16599.91|0
1604500500000|2020-11-04 14:35:00|16649.28|16649.28|16608.33|16608.33|16649.28|16649.28|16607.15|16607.15|0
1604500800000|2020-11-04 14:40:00|16609.69|16609.69|16663.61|16663.61|16663.61|16663.61|16609.43|16609.43|0
1604501100000|2020-11-04 14:45:00|16663.84|16663.84|16681.14|16681.14|16692.6|16692.6|16660.53|16660.53|0
1604501400000|2020-11-04 14:50:00|16683.96|16683.96|16701.41|16701.41|16701.41|16701.41|16683.96|16683.96|0
1604501700000|2020-11-04 14:55:00|16703.18|16703.18|16725.25|16725.25|16725.25|16725.25|16696.07|16696.07|0
1604502000000|2020-11-04 15:00:00|16727.07|16727.07|16749.37|16749.37|16750.74|16750.74|16725.78|16725.78|0
1604502300000|2020-11-04 15:05:00|16748.56|16748.56|16746.16|16746.16|16751.49|16751.49|16734.85|16734.85|0
1604502600000|2020-11-04 15:10:00|16746.42|16746.42|16766.1|16766.1|16770.46|16770.46|16743.59|16743.59|0
1604502900000|2020-11-04 15:15:00|16766.5|16766.5|16794.1|16794.1|16800.07|16800.07|16759.61|16759.61|0
1604503200000|2020-11-04 15:20:00|16793.84|16793.84|16807.74|16807.74|16809.53|16809.53|16792.9|16792.9|0
1604503500000|2020-11-04 15:25:00|16804.91|16804.91|16798.54|16798.54|16808.22|16808.22|16789.51|16789.51|0
1604503800000|2020-11-04 15:30:00|16799.64|16799.64|16814.17|16814.17|16814.39|16814.39|16794.57|16794.57|0
1604504100000|2020-11-04 15:35:00|16813.77|16813.77|16809.77|16809.77|16818.2|16818.2|16804.37|16804.37|0
1604504400000|2020-11-04 15:40:00|16812.59|16812.59|16823.26|16823.26|16841.64|16841.64|16812.59|16812.59|0
1604504700000|2020-11-04 15:45:00|16823.54|16823.54|16826.06|16826.06|16831.71|16831.71|16813.44|16813.44|0
1604505000000|2020-11-04 15:50:00|16828.66|16828.66|16827.65|16827.65|16836.34|16836.34|16816.17|16816.17|0
1604505300000|2020-11-04 15:55:00|16826.94|16826.94|16828.13|16828.13|16832.16|16832.16|16819.63|16819.63|0
1604505600000|2020-11-04 16:00:00|16828.58|16828.58|16823.01|16823.01|16836.8|16836.8|16820.19|16820.19|0
1604505900000|2020-11-04 16:05:00|16825.84|16825.84|16822.95|16822.95|16830.73|16830.73|16822.05|16822.05|0
1604506200000|2020-11-04 16:10:00|16822.24|16822.24|16827.3|16827.3|16829.21|16829.21|16805.04|16805.04|0
1604506500000|2020-11-04 16:15:00|16827.4|16827.4|16817.54|16817.54|16827.86|16827.86|16814.52|16814.52|0
1604506800000|2020-11-04 16:20:00|16814.71|16814.71|16830.46|16830.46|16833.47|16833.47|16811.99|16811.99|0
1604507100000|2020-11-04 16:25:00|16831.88|16831.88|16831.15|16831.15|16858.77|16858.77|16830.03|16830.03|0
1604564100000|2020-11-05 08:15:00|16982.56|16982.56|16968.13|16968.13|16985.08|16985.08|16963.63|16963.63|0
1604564400000|2020-11-05 08:20:00|16966.3|16966.3|16943.1|16943.1|16966.3|16966.3|16940.28|16940.28|0
1604564700000|2020-11-05 08:25:00|16943.81|16943.81|16937.64|16937.64|16953.37|16953.37|16931.69|16931.69|0
1604565000000|2020-11-05 08:30:00|16938.09|16938.09|16899.83|16899.83|16938.09|16938.09|16885.12|16885.12|0
1604565300000|2020-11-05 08:35:00|16902.66|16902.66|16923.51|16923.51|16925.95|16925.95|16902.61|16902.61|0
1604565600000|2020-11-05 08:40:00|16925.64|16925.64|16885.99|16885.99|16926.45|16926.45|16885.99|16885.99|0
1604565900000|2020-11-05 08:45:00|16884.18|16884.18|16899.33|16899.33|16899.33|16899.33|16877.97|16877.97|0
1604566200000|2020-11-05 08:50:00|16904.98|16904.98|16904.52|16904.52|16911.15|16911.15|16891.24|16891.24|0
1604566500000|2020-11-05 08:55:00|16898.87|16898.87|16915.78|16915.78|16918.41|16918.41|16886.38|16886.38|0
1604566800000|2020-11-05 09:00:00|16913.79|16913.79|16888.37|16888.37|16925.28|16925.28|16885.26|16885.26|0
1604567100000|2020-11-05 09:05:00|16887.66|16887.66|16913.33|16913.33|16921.52|16921.52|16887.4|16887.4|0
1604567400000|2020-11-05 09:10:00|16911.91|16911.91|16928.83|16928.83|16934.48|16934.48|16908.02|16908.02|0
1604567700000|2020-11-05 09:15:00|16929.06|16929.06|16929.2|16929.2|16960.45|16960.45|16929.06|16929.06|0
1604568000000|2020-11-05 09:20:00|16927.07|16927.07|16940.63|16940.63|16941.33|16941.33|16920.29|16920.29|0
1604568300000|2020-11-05 09:25:00|16939.85|16939.85|16933.47|16933.47|16941.77|16941.77|16931.48|16931.48|0
1604568600000|2020-11-05 09:30:00|16932.76|16932.76|16939.71|16939.71|16943.96|16943.96|16929.03|16929.03|0
1604568900000|2020-11-05 09:35:00|16939.97|16939.97|16952.14|16952.14|16954.78|16954.78|16936.2|16936.2|0
1604569200000|2020-11-05 09:40:00|16954.96|16954.96|16945.12|16945.12|16957.16|16957.16|16943.63|16943.63|0
1604569500000|2020-11-05 09:45:00|16947.95|16947.95|16930.58|16930.58|16950.37|16950.37|16929.8|16929.8|0
1604569800000|2020-11-05 09:50:00|16929.87|16929.87|16951.52|16951.52|16953.75|16953.75|16929.87|16929.87|0
1604570100000|2020-11-05 09:55:00|16949.57|16949.57|16947.76|16947.76|16964.68|16964.68|16946.48|16946.48|0
1604570400000|2020-11-05 10:00:00|16948.17|16948.17|16956.4|16956.4|16957.28|16957.28|16945.65|16945.65|0
1604570700000|2020-11-05 10:05:00|16956.84|16956.84|16969.06|16969.06|16973.87|16973.87|16956.13|16956.13|0
1604571000000|2020-11-05 10:10:00|16966.56|16966.56|16946.15|16946.15|16970.52|16970.52|16946.15|16946.15|0
1604571300000|2020-11-05 10:15:00|16945.36|16945.36|16952.41|16952.41|16957.11|16957.11|16935.93|16935.93|0
1604571600000|2020-11-05 10:20:00|16951.43|16951.43|16944.86|16944.86|16953|16953|16942.22|16942.22|0
1604571900000|2020-11-05 10:25:00|16945.31|16945.31|16931.84|16931.84|16949.29|16949.29|16928.81|16928.81|0
1604572200000|2020-11-05 10:30:00|16930.74|16930.74|16952.94|16952.94|16952.94|16952.94|16929.62|16929.62|0
1604572500000|2020-11-05 10:35:00|16953.2|16953.2|16970.26|16970.26|16980.67|16980.67|16953.2|16953.2|0
1604572800000|2020-11-05 10:40:00|16969.55|16969.55|16963.61|16963.61|16970.51|16970.51|16959.65|16959.65|0
1604573100000|2020-11-05 10:45:00|16962.9|16962.9|16974.73|16974.73|16976.35|16976.35|16960.1|16960.1|0
1604573400000|2020-11-05 10:50:00|16969.08|16969.08|16955.49|16955.49|16969.08|16969.08|16954.18|16954.18|0
1604573700000|2020-11-05 10:55:00|16955.76|16955.76|16957.76|16957.76|16963.31|16963.31|16951.46|16951.46|0
1604574000000|2020-11-05 11:00:00|16957.05|16957.05|16939.33|16939.33|16957.05|16957.05|16932.24|16932.24|0
1604574300000|2020-11-05 11:05:00|16942.15|16942.15|16942.31|16942.31|16949.03|16949.03|16941.59|16941.59|0
1604574600000|2020-11-05 11:10:00|16942.05|16942.05|16959.91|16959.91|16967.69|16967.69|16942.05|16942.05|0
1604574900000|2020-11-05 11:15:00|16959.81|16959.81|16965.65|16965.65|16975.22|16975.22|16956.01|16956.01|0
1604575200000|2020-11-05 11:20:00|16962.83|16962.83|16968.46|16968.46|16968.46|16968.46|16957.74|16957.74|0
1604575500000|2020-11-05 11:25:00|16965.64|16965.64|16974.01|16974.01|16976.13|16976.13|16965.58|16965.58|0
1604575800000|2020-11-05 11:30:00|16974.53|16974.53|16951.87|16951.87|16978.52|16978.52|16951.87|16951.87|0
1604576100000|2020-11-05 11:35:00|16951.32|16951.32|16941.91|16941.91|16962.11|16962.11|16939.37|16939.37|0
1604576400000|2020-11-05 11:40:00|16941.2|16941.2|16964.12|16964.12|16964.5|16964.5|16941.2|16941.2|0
1604576700000|2020-11-05 11:45:00|16966.94|16966.94|16955.49|16955.49|16971.29|16971.29|16951.25|16951.25|0
1604577000000|2020-11-05 11:50:00|16958.32|16958.32|16950.16|16950.16|16958.64|16958.64|16949.31|16949.31|0
1604577300000|2020-11-05 11:55:00|16950.97|16950.97|16939.78|16939.78|16956.25|16956.25|16939.78|16939.78|0
1604577600000|2020-11-05 12:00:00|16939.07|16939.07|16916.72|16916.72|16941.89|16941.89|16912.78|16912.78|0
1604577900000|2020-11-05 12:05:00|16916.32|16916.32|16909.6|16909.6|16921.68|16921.68|16909.6|16909.6|0
1604578200000|2020-11-05 12:10:00|16908.91|16908.91|16910.55|16910.55|16912.07|16912.07|16902.9|16902.9|0
1604578500000|2020-11-05 12:15:00|16907.72|16907.72|16918.39|16918.39|16918.39|16918.39|16900.19|16900.19|0
1604578800000|2020-11-05 12:20:00|16918.65|16918.65|16912.5|16912.5|16921.8|16921.8|16908.73|16908.73|0
1604579100000|2020-11-05 12:25:00|16915.33|16915.33|16918.58|16918.58|16923.8|16923.8|16913.08|16913.08|0
1604579400000|2020-11-05 12:30:00|16919.46|16919.46|16926.07|16926.07|16928.78|16928.78|16919.46|16919.46|0
1604579700000|2020-11-05 12:35:00|16928.9|16928.9|16954.7|16954.7|16958.83|16958.83|16928.9|16928.9|0
1604580000000|2020-11-05 12:40:00|16954.44|16954.44|16954.29|16954.29|16964.89|16964.89|16954.18|16954.18|0
1604580300000|2020-11-05 12:45:00|16953.83|16953.83|16948.24|16948.24|16962.44|16962.44|16945.71|16945.71|0
1604580600000|2020-11-05 12:50:00|16948.51|16948.51|16962.28|16962.28|16965.54|16965.54|16947.45|16947.45|0
1604580900000|2020-11-05 12:55:00|16959.46|16959.46|16965.53|16965.53|16969.48|16969.48|16958.37|16958.37|0
1604581200000|2020-11-05 13:00:00|16964.31|16964.31|16948.14|16948.14|16964.31|16964.31|16948.14|16948.14|0
1604581500000|2020-11-05 13:05:00|16947.65|16947.65|16934.66|16934.66|16950.26|16950.26|16934.15|16934.15|0
1604581800000|2020-11-05 13:10:00|16934.4|16934.4|16937.17|16937.17|16938.69|16938.69|16933.44|16933.44|0
1604582100000|2020-11-05 13:15:00|16937.42|16937.42|16923.31|16923.31|16937.42|16937.42|16919.73|16919.73|0
1604582400000|2020-11-05 13:20:00|16924.02|16924.02|16940.44|16940.44|16940.44|16940.44|16923.11|16923.11|0
1604582700000|2020-11-05 13:25:00|16943.27|16943.27|16943.16|16943.16|16954.96|16954.96|16943.16|16943.16|0
1604583000000|2020-11-05 13:30:00|16942.75|16942.75|16955|16955|16960.01|16960.01|16941.69|16941.69|0
1604583300000|2020-11-05 13:35:00|16960.65|16960.65|16958.88|16958.88|16976.13|16976.13|16953.57|16953.57|0
1604583600000|2020-11-05 13:40:00|16957.36|16957.36|16947.96|16947.96|16957.36|16957.36|16947.7|16947.7|0
1604583900000|2020-11-05 13:45:00|16950.79|16950.79|16937.98|16937.98|16955.66|16955.66|16937.98|16937.98|0
1604584200000|2020-11-05 13:50:00|16938.44|16938.44|16945.73|16945.73|16947.61|16947.61|16933.29|16933.29|0
1604584500000|2020-11-05 13:55:00|16945.97|16945.97|16944.59|16944.59|16945.97|16945.97|16934.52|16934.52|0
1604584800000|2020-11-05 14:00:00|16944.84|16944.84|16939.29|16939.29|16950.99|16950.99|16939.29|16939.29|0
1604585100000|2020-11-05 14:05:00|16942.12|16942.12|16924.04|16924.04|16942.12|16942.12|16923.6|16923.6|0
1604585400000|2020-11-05 14:10:00|16923.33|16923.33|16933.88|16933.88|16939.01|16939.01|16921.38|16921.38|0
1604585700000|2020-11-05 14:15:00|16936.71|16936.71|16934.99|16934.99|16945.13|16945.13|16928.27|16928.27|0
1604586000000|2020-11-05 14:20:00|16935.7|16935.7|16948.56|16948.56|16958.8|16958.8|16934.02|16934.02|0
1604586300000|2020-11-05 14:25:00|16951.39|16951.39|16965|16965|16965.46|16965.46|16951.39|16951.39|0
1604586600000|2020-11-05 14:30:00|16965.26|16965.26|16963.24|16963.24|16975.88|16975.88|16958.68|16958.68|0
1604586900000|2020-11-05 14:35:00|16963.65|16963.65|16948.65|16948.65|16963.65|16963.65|16942.95|16942.95|0
1604587200000|2020-11-05 14:40:00|16947.94|16947.94|16942.47|16942.47|16955.29|16955.29|16939.35|16939.35|0
1604587500000|2020-11-05 14:45:00|16942.87|16942.87|16926.76|16926.76|16954.02|16954.02|16926.76|16926.76|0
1604587800000|2020-11-05 14:50:00|16926.66|16926.66|16915.62|16915.62|16931.62|16931.62|16914.8|16914.8|0
1604588100000|2020-11-05 14:55:00|16915.84|16915.84|16935.69|16935.69|16940.95|16940.95|16907.89|16907.89|0
1604588400000|2020-11-05 15:00:00|16935.95|16935.95|16962.63|16962.63|16962.63|16962.63|16930.47|16930.47|0
1604588700000|2020-11-05 15:05:00|16965.46|16965.46|17002.8|17002.8|17002.8|17002.8|16965.46|16965.46|0
1604589000000|2020-11-05 15:10:00|17003.92|17003.92|17009.06|17009.06|17019.06|17019.06|17003.92|17003.92|0
1604589300000|2020-11-05 15:15:00|17009.77|17009.77|17000.54|17000.54|17020.38|17020.38|16993.15|16993.15|0
1604589600000|2020-11-05 15:20:00|17000.28|17000.28|16993.14|16993.14|17014.82|17014.82|16992.73|16992.73|0
1604589900000|2020-11-05 15:25:00|16990.31|16990.31|16962|16962|16997.78|16997.78|16962|16962|0
1604590200000|2020-11-05 15:30:00|16961.54|16961.54|16979.85|16979.85|16979.85|16979.85|16957.61|16957.61|0
1604590500000|2020-11-05 15:35:00|16979.44|16979.44|16961.26|16961.26|16983.02|16983.02|16958.69|16958.69|0
1604590800000|2020-11-05 15:40:00|16961.81|16961.81|16967.65|16967.65|16975.11|16975.11|16958.29|16958.29|0
1604591100000|2020-11-05 15:45:00|16964.83|16964.83|16960.93|16960.93|16966.51|16966.51|16948|16948|0
1604591400000|2020-11-05 15:50:00|16960.38|16960.38|16947.81|16947.81|16963.5|16963.5|16945.05|16945.05|0
1604591700000|2020-11-05 15:55:00|16948.08|16948.08|16940.36|16940.36|16956.84|16956.84|16934.62|16934.62|0
1604592000000|2020-11-05 16:00:00|16939.65|16939.65|16923.36|16923.36|16939.65|16939.65|16914.41|16914.41|0
1604592300000|2020-11-05 16:05:00|16922.96|16922.96|16933.07|16933.07|16939.89|16939.89|16922.7|16922.7|0
1604592600000|2020-11-05 16:10:00|16933.52|16933.52|16931.08|16931.08|16933.52|16933.52|16917.98|16917.98|0
1604592900000|2020-11-05 16:15:00|16931.79|16931.79|16929.29|16929.29|16937.3|16937.3|16921.29|16921.29|0
1604593200000|2020-11-05 16:20:00|16929.05|16929.05|16922.58|16922.58|16929.05|16929.05|16912.8|16912.8|0
1604593500000|2020-11-05 16:25:00|16922.33|16922.33|16913.04|16913.04|16935.67|16935.67|16913.04|16913.04|0
1604650500000|2020-11-06 08:15:00|16963.7|16963.7|16973.57|16973.57|16977.3|16977.3|16952.85|16952.85|0
1604650800000|2020-11-06 08:20:00|16973.47|16973.47|16947.69|16947.69|16977.48|16977.48|16947.69|16947.69|0
1604651100000|2020-11-06 08:25:00|16946.31|16946.31|16945.76|16945.76|16964.03|16964.03|16945.47|16945.47|0
1604651400000|2020-11-06 08:30:00|16940.11|16940.11|16926.88|16926.88|16946.43|16946.43|16920.85|16920.85|0
1604651700000|2020-11-06 08:35:00|16927.11|16927.11|16921.97|16921.97|16931.54|16931.54|16915.12|16915.12|0
1604652000000|2020-11-06 08:40:00|16921.77|16921.77|16906.69|16906.69|16924.72|16924.72|16906.64|16906.64|0
1604652300000|2020-11-06 08:45:00|16906.29|16906.29|16894.37|16894.37|16909.11|16909.11|16893.43|16893.43|0
1604652600000|2020-11-06 08:50:00|16894.63|16894.63|16903.03|16903.03|16905.4|16905.4|16880.78|16880.78|0
1604652900000|2020-11-06 08:55:00|16900.19|16900.19|16908.27|16908.27|16914.92|16914.92|16898.64|16898.64|0
1604653200000|2020-11-06 09:00:00|16907.46|16907.46|16892.5|16892.5|16912.09|16912.09|16891.73|16891.73|0
1604653500000|2020-11-06 09:05:00|16891.57|16891.57|16863.6|16863.6|16891.57|16891.57|16857.95|16857.95|0
1604653800000|2020-11-06 09:10:00|16866.43|16866.43|16845.7|16845.7|16866.43|16866.43|16840.64|16840.64|0
1604654100000|2020-11-06 09:15:00|16845.94|16845.94|16860.95|16860.95|16861.35|16861.35|16837.45|16837.45|0
1604654400000|2020-11-06 09:20:00|16860.74|16860.74|16879.87|16879.87|16888.38|16888.38|16860.34|16860.34|0
1604654700000|2020-11-06 09:25:00|16880.88|16880.88|16911.52|16911.52|16926.6|16926.6|16880.88|16880.88|0
1604655000000|2020-11-06 09:30:00|16911.28|16911.28|16924.6|16924.6|16928.58|16928.58|16905.92|16905.92|0
1604655300000|2020-11-06 09:35:00|16923.95|16923.95|16895.97|16895.97|16923.95|16923.95|16895.11|16895.11|0
1604655600000|2020-11-06 09:40:00|16896.42|16896.42|16884.97|16884.97|16896.42|16896.42|16880.77|16880.77|0
1604655900000|2020-11-06 09:45:00|16885.07|16885.07|16882.93|16882.93|16888.28|16888.28|16870.91|16870.91|0
1604656200000|2020-11-06 09:50:00|16875.86|16875.86|16863.78|16863.78|16883.44|16883.44|16857.92|16857.92|0
1604656500000|2020-11-06 09:55:00|16863.37|16863.37|16856.7|16856.7|16863.57|16863.57|16847.74|16847.74|0
1604656800000|2020-11-06 10:00:00|16857.22|16857.22|16863.51|16863.51|16867.61|16867.61|16856.97|16856.97|0
1604657100000|2020-11-06 10:05:00|16866.34|16866.34|16889.09|16889.09|16889.09|16889.09|16856.92|16856.92|0
1604657400000|2020-11-06 10:10:00|16888.69|16888.69|16922.88|16922.88|16922.88|16922.88|16885.15|16885.15|0
1604657700000|2020-11-06 10:15:00|16923.28|16923.28|16915.1|16915.1|16928.27|16928.27|16915.1|16915.1|0
1604658000000|2020-11-06 10:20:00|16914.85|16914.85|16928.87|16928.87|16929.1|16929.1|16911.01|16911.01|0
1604658300000|2020-11-06 10:25:00|16929.68|16929.68|16933.72|16933.72|16934.5|16934.5|16924.19|16924.19|0
1604658600000|2020-11-06 10:30:00|16933.17|16933.17|16948.68|16948.68|16948.68|16948.68|16924.99|16924.99|0
1604658900000|2020-11-06 10:35:00|16948.22|16948.22|16941.59|16941.59|16950.55|16950.55|16938.77|16938.77|0
1604659200000|2020-11-06 10:40:00|16941.39|16941.39|16947.75|16947.75|16947.75|16947.75|16936.75|16936.75|0
1604659500000|2020-11-06 10:45:00|16946.84|16946.84|16955.01|16955.01|16955.01|16955.01|16945.8|16945.8|0
1604659800000|2020-11-06 10:50:00|16955.12|16955.12|16990.38|16990.38|16995.3|16995.3|16955.12|16955.12|0
1604660100000|2020-11-06 10:55:00|16991.19|16991.19|16976.56|16976.56|16994.37|16994.37|16976.11|16976.11|0
1604660400000|2020-11-06 11:00:00|16976.16|16976.16|17027.92|17027.92|17027.92|17027.92|16976.16|16976.16|0
1604660700000|2020-11-06 11:05:00|17028.37|17028.37|17036.62|17036.62|17036.62|17036.62|17022.8|17022.8|0
1604661000000|2020-11-06 11:10:00|17036.17|17036.17|17033.19|17033.19|17039|17039|17033.19|17033.19|0
1604661300000|2020-11-06 11:15:00|17032.48|17032.48|17017.99|17017.99|17049.02|17049.02|17014.46|17014.46|0
1604661600000|2020-11-06 11:20:00|17017.58|17017.58|17000.15|17000.15|17017.99|17017.99|16997.56|16997.56|0
1604661900000|2020-11-06 11:25:00|16997.33|16997.33|16990.95|16990.95|16997.33|16997.33|16987.79|16987.79|0
1604662200000|2020-11-06 11:30:00|16990.54|16990.54|17006.12|17006.12|17007.8|17007.8|16989.85|16989.85|0
1604662500000|2020-11-06 11:35:00|17008.94|17008.94|17000.6|17000.6|17011.54|17011.54|16997.71|16997.71|0
1604662800000|2020-11-06 11:40:00|17001.31|17001.31|17010.39|17010.39|17010.39|17010.39|17000.91|17000.91|0
1604663100000|2020-11-06 11:45:00|17012.55|17012.55|16989.53|16989.53|17018.56|17018.56|16989.53|16989.53|0
1604663400000|2020-11-06 11:50:00|16989.8|16989.8|16995.82|16995.82|16998.49|16998.49|16978.94|16978.94|0
1604663700000|2020-11-06 11:55:00|16990.17|16990.17|16997.99|16997.99|16998.35|16998.35|16990.17|16990.17|0
1604664000000|2020-11-06 12:00:00|16995.16|16995.16|17003.23|17003.23|17003.69|17003.69|16995.16|16995.16|0
1604664300000|2020-11-06 12:05:00|17002.97|17002.97|17008.98|17008.98|17008.98|17008.98|17002.2|17002.2|0
1604664600000|2020-11-06 12:10:00|17009.45|17009.45|16991.49|16991.49|17009.68|17009.68|16991.49|16991.49|0
1604664900000|2020-11-06 12:15:00|16985.84|16985.84|16997.85|16997.85|16997.85|16997.85|16983.67|16983.67|0
1604665200000|2020-11-06 12:20:00|16998.25|16998.25|16994.83|16994.83|17004.73|17004.73|16991.72|16991.72|0
1604665500000|2020-11-06 12:25:00|16990.84|16990.84|16986.96|16986.96|16990.84|16990.84|16981.01|16981.01|0
1604665800000|2020-11-06 12:30:00|16987.22|16987.22|16986.89|16986.89|16990.27|16990.27|16979.81|16979.81|0
1604666100000|2020-11-06 12:35:00|16986.18|16986.18|16975.47|16975.47|16992.08|16992.08|16975.47|16975.47|0
1604666400000|2020-11-06 12:40:00|16975.02|16975.02|16961.89|16961.89|16977|16977|16961.89|16961.89|0
1604666700000|2020-11-06 12:45:00|16959.06|16959.06|16942.01|16942.01|16959.06|16959.06|16941.87|16941.87|0
1604667000000|2020-11-06 12:50:00|16942.41|16942.41|16950.3|16950.3|16955.08|16955.08|16942.41|16942.41|0
1604667300000|2020-11-06 12:55:00|16949.84|16949.84|16957|16957|16966.23|16966.23|16949.84|16949.84|0
1604667600000|2020-11-06 13:00:00|16954.18|16954.18|16940.23|16940.23|16954.18|16954.18|16939.52|16939.52|0
1604667900000|2020-11-06 13:05:00|16939.97|16939.97|16933.67|16933.67|16939.97|16939.97|16917.73|16917.73|0
1604668200000|2020-11-06 13:10:00|16932.96|16932.96|16957.29|16957.29|16957.69|16957.69|16932.96|16932.96|0
1604668500000|2020-11-06 13:15:00|16958.03|16958.03|16964.17|16964.17|16966.4|16966.4|16957.78|16957.78|0
1604668800000|2020-11-06 13:20:00|16963.92|16963.92|16961.28|16961.28|16969.65|16969.65|16954.73|16954.73|0
1604669100000|2020-11-06 13:25:00|16960.82|16960.82|16944.29|16944.29|16960.82|16960.82|16944.29|16944.29|0
1604669400000|2020-11-06 13:30:00|16943.88|16943.88|16992.12|16992.12|16992.53|16992.53|16943.88|16943.88|0
1604669700000|2020-11-06 13:35:00|16988.13|16988.13|16980.05|16980.05|16998.41|16998.41|16978.81|16978.81|0
1604670000000|2020-11-06 13:40:00|16979.75|16979.75|16991.8|16991.8|16994.79|16994.79|16977.21|16977.21|0
1604670300000|2020-11-06 13:45:00|16988.98|16988.98|17009.9|17009.9|17010.67|17010.67|16987.93|16987.93|0
1604670600000|2020-11-06 13:50:00|17009.5|17009.5|16998.43|16998.43|17012.68|17012.68|16998.43|16998.43|0
1604670900000|2020-11-06 13:55:00|17001.25|17001.25|17004.82|17004.82|17009.28|17009.28|16995.1|16995.1|0
1604671200000|2020-11-06 14:00:00|17004.42|17004.42|17004.47|17004.47|17018.32|17018.32|17003|17003|0
1604671500000|2020-11-06 14:05:00|17004.74|17004.74|17012.27|17012.27|17014.53|17014.53|17003.49|17003.49|0
1604671800000|2020-11-06 14:10:00|17009.45|17009.45|17026.55|17026.55|17026.55|17026.55|17007.38|17007.38|0
1604672100000|2020-11-06 14:15:00|17026.66|17026.66|17037.25|17037.25|17049.35|17049.35|17026.55|17026.55|0
1604672400000|2020-11-06 14:20:00|17036.59|17036.59|17031.69|17031.69|17044.51|17044.51|17023.46|17023.46|0
1604672700000|2020-11-06 14:25:00|17034.51|17034.51|17027.58|17027.58|17034.61|17034.61|17016.78|17016.78|0
1604673000000|2020-11-06 14:30:00|17028.04|17028.04|17038.22|17038.22|17040.6|17040.6|17024.69|17024.69|0
1604673300000|2020-11-06 14:35:00|17041.05|17041.05|17005.85|17005.85|17042.25|17042.25|17005.85|17005.85|0
1604673600000|2020-11-06 14:40:00|17004.1|17004.1|17018.31|17018.31|17018.31|17018.31|16998.31|16998.31|0
1604673900000|2020-11-06 14:45:00|17021.13|17021.13|17023.87|17023.87|17025.4|17025.4|17009.41|17009.41|0
1604674200000|2020-11-06 14:50:00|17023.64|17023.64|17029.6|17029.6|17031.54|17031.54|17014.13|17014.13|0
1604674500000|2020-11-06 14:55:00|17032.43|17032.43|17028.81|17028.81|17040.19|17040.19|17004.77|17004.77|0
1604674800000|2020-11-06 15:00:00|17027.39|17027.39|17024.32|17024.32|17037.45|17037.45|17017.76|17017.76|0
1604675100000|2020-11-06 15:05:00|17021.96|17021.96|17022.47|17022.47|17027.5|17027.5|17015.25|17015.25|0
1604675400000|2020-11-06 15:10:00|17025.3|17025.3|17046.77|17046.77|17046.77|17046.77|17025.3|17025.3|0
1604675700000|2020-11-06 15:15:00|17046.51|17046.51|17037.19|17037.19|17047.95|17047.95|17036.58|17036.58|0
1604676000000|2020-11-06 15:20:00|17037.6|17037.6|17029.55|17029.55|17037.6|17037.6|17020.89|17020.89|0
1604676300000|2020-11-06 15:25:00|17029.8|17029.8|17038.76|17038.76|17045.77|17045.77|17029.8|17029.8|0
1604676600000|2020-11-06 15:30:00|17038.29|17038.29|17036.14|17036.14|17048.84|17048.84|17031.45|17031.45|0
1604676900000|2020-11-06 15:35:00|17038.96|17038.96|17035.44|17035.44|17043.57|17043.57|17035.44|17035.44|0
1604677200000|2020-11-06 15:40:00|17035.87|17035.87|17053.57|17053.57|17058.09|17058.09|17033.76|17033.76|0
1604677500000|2020-11-06 15:45:00|17053.32|17053.32|17060.74|17060.74|17060.74|17060.74|17049.37|17049.37|0
1604677800000|2020-11-06 15:50:00|17060.85|17060.85|17060.12|17060.12|17064.35|17064.35|17051.59|17051.59|0
1604678100000|2020-11-06 15:55:00|17057.57|17057.57|17039.98|17039.98|17062.03|17062.03|17038.87|17038.87|0
1604678400000|2020-11-06 16:00:00|17040.24|17040.24|17068.82|17068.82|17073.11|17073.11|17039.59|17039.59|0
1604678700000|2020-11-06 16:05:00|17065.99|17065.99|17062.79|17062.79|17067.84|17067.84|17056.86|17056.86|0
1604679000000|2020-11-06 16:10:00|17062.08|17062.08|17062.25|17062.25|17065.68|17065.68|17057.19|17057.19|0
1604679300000|2020-11-06 16:15:00|17061.84|17061.84|17072.27|17072.27|17079.61|17079.61|17055.89|17055.89|0
1604679600000|2020-11-06 16:20:00|17072.55|17072.55|17061.69|17061.69|17072.55|17072.55|17052.71|17052.71|0
1604679900000|2020-11-06 16:25:00|17061.24|17061.24|17072.71|17072.71|17078.19|17078.19|17050.78|17050.78|0
1604909700000|2020-11-09 08:15:00|17472.37|17472.37|17536.66|17536.66|17538.49|17538.49|17471.91|17471.91|0
1604910000000|2020-11-09 08:20:00|17531.6|17531.6|17566.3|17566.3|17572.95|17572.95|17501.15|17501.15|0
1604910300000|2020-11-09 08:25:00|17569.14|17569.14|17531.06|17531.06|17572.96|17572.96|17526.56|17526.56|0
1604910600000|2020-11-09 08:30:00|17531.87|17531.87|17554.85|17554.85|17563.14|17563.14|17523.74|17523.74|0
1604910900000|2020-11-09 08:35:00|17555.83|17555.83|17565.09|17565.09|17575.71|17575.71|17545.2|17545.2|0
1604911200000|2020-11-09 08:40:00|17565.55|17565.55|17579.75|17579.75|17587.27|17587.27|17548.74|17548.74|0
1604911500000|2020-11-09 08:45:00|17578.84|17578.84|17577.43|17577.43|17594.75|17594.75|17571.55|17571.55|0
1604911800000|2020-11-09 08:50:00|17578.14|17578.14|17565.86|17565.86|17583.44|17583.44|17564.02|17564.02|0
1604912100000|2020-11-09 08:55:00|17564.29|17564.29|17515.72|17515.72|17569.45|17569.45|17509.54|17509.54|0
1604912400000|2020-11-09 09:00:00|17514.41|17514.41|17465|17465|17523.28|17523.28|17463.66|17463.66|0
1604912700000|2020-11-09 09:05:00|17465.91|17465.91|17458.55|17458.55|17467.94|17467.94|17449.87|17449.87|0
1604913000000|2020-11-09 09:10:00|17459.48|17459.48|17461.27|17461.27|17462.63|17462.63|17449.57|17449.57|0
1604913300000|2020-11-09 09:15:00|17458.45|17458.45|17462.53|17462.53|17462.53|17462.53|17449.79|17449.79|0
1604913600000|2020-11-09 09:20:00|17466.16|17466.16|17457.79|17457.79|17475.22|17475.22|17457.79|17457.79|0
1604913900000|2020-11-09 09:25:00|17460.61|17460.61|17454.55|17454.55|17466.85|17466.85|17451.26|17451.26|0
1604914200000|2020-11-09 09:30:00|17454.95|17454.95|17438.12|17438.12|17464.44|17464.44|17438.12|17438.12|0
1604914500000|2020-11-09 09:35:00|17437.85|17437.85|17463.1|17463.1|17463.1|17463.1|17436.71|17436.71|0
1604914800000|2020-11-09 09:40:00|17463.4|17463.4|17464.86|17464.86|17464.9|17464.9|17456.89|17456.89|0
1604915100000|2020-11-09 09:45:00|17466.95|17466.95|17476.31|17476.31|17484.28|17484.28|17466.95|17466.95|0
1604915400000|2020-11-09 09:50:00|17477.02|17477.02|17475.06|17475.06|17489.94|17489.94|17471.83|17471.83|0
1604915700000|2020-11-09 09:55:00|17476.52|17476.52|17463.69|17463.69|17476.83|17476.83|17456.35|17456.35|0
1604916000000|2020-11-09 10:00:00|17464.4|17464.4|17488.95|17488.95|17494.67|17494.67|17463.59|17463.59|0
1604916300000|2020-11-09 10:05:00|17489.36|17489.36|17482.34|17482.34|17490.3|17490.3|17480.14|17480.14|0
1604916600000|2020-11-09 10:10:00|17485.16|17485.16|17469.89|17469.89|17485.16|17485.16|17467.25|17467.25|0
1604916900000|2020-11-09 10:15:00|17469.99|17469.99|17499.61|17499.61|17500.42|17500.42|17468.16|17468.16|0
1604917200000|2020-11-09 10:20:00|17496.78|17496.78|17476.36|17476.36|17496.78|17496.78|17476.36|17476.36|0
1604917500000|2020-11-09 10:25:00|17475.95|17475.95|17466.11|17466.11|17475.95|17475.95|17461.79|17461.79|0
1604917800000|2020-11-09 10:30:00|17466.52|17466.52|17485.17|17485.17|17495.53|17495.53|17465.75|17465.75|0
1604918100000|2020-11-09 10:35:00|17483.75|17483.75|17476.16|17476.16|17488.45|17488.45|17475.75|17475.75|0
1604918400000|2020-11-09 10:40:00|17476.97|17476.97|17481.24|17481.24|17488.14|17488.14|17471.98|17471.98|0
1604918700000|2020-11-09 10:45:00|17480.83|17480.83|17462.67|17462.67|17481.36|17481.36|17462.67|17462.67|0
1604919000000|2020-11-09 10:50:00|17461.84|17461.84|17486.59|17486.59|17486.59|17486.59|17457.75|17457.75|0
1604919300000|2020-11-09 10:55:00|17486.86|17486.86|17514.71|17514.71|17517.67|17517.67|17485.41|17485.41|0
1604919600000|2020-11-09 11:00:00|17515.49|17515.49|17502.51|17502.51|17516.3|17516.3|17491.67|17491.67|0
1604919900000|2020-11-09 11:05:00|17503.87|17503.87|17514.22|17514.22|17519.58|17519.58|17503.41|17503.41|0
1604920200000|2020-11-09 11:10:00|17517.04|17517.04|17529.51|17529.51|17532.16|17532.16|17517.04|17517.04|0
1604920500000|2020-11-09 11:15:00|17530.93|17530.93|17546.01|17546.01|17546.41|17546.41|17524.51|17524.51|0
1604920800000|2020-11-09 11:20:00|17545.6|17545.6|17546.44|17546.44|17553.22|17553.22|17539.54|17539.54|0
1604921100000|2020-11-09 11:25:00|17546.96|17546.96|17530.91|17530.91|17550.85|17550.85|17528.68|17528.68|0
1604921400000|2020-11-09 11:30:00|17531.15|17531.15|17523.6|17523.6|17533.48|17533.48|17512.33|17512.33|0
1604921700000|2020-11-09 11:35:00|17526.67|17526.67|17510.78|17510.78|17528.61|17528.61|17510.78|17510.78|0
1604922000000|2020-11-09 11:40:00|17510.33|17510.33|17524.42|17524.42|17525.68|17525.68|17510.33|17510.33|0
1604922300000|2020-11-09 11:45:00|17524.94|17524.94|17615.61|17615.61|17659.2|17659.2|17519.29|17519.29|0
1604922600000|2020-11-09 11:50:00|17614.56|17614.56|17693.16|17693.16|17724.91|17724.91|17608.97|17608.97|0
1604922900000|2020-11-09 11:55:00|17690.86|17690.86|17745.78|17745.78|17822.19|17822.19|17685.22|17685.22|0
1604923200000|2020-11-09 12:00:00|17748.61|17748.61|17687.91|17687.91|17794.36|17794.36|17687.91|17687.91|0
1604923500000|2020-11-09 12:05:00|17683.45|17683.45|17746.15|17746.15|17752.84|17752.84|17665.62|17665.62|0
1604923800000|2020-11-09 12:10:00|17743.89|17743.89|17614.34|17614.34|17762.69|17762.69|17600.21|17600.21|0
1604924100000|2020-11-09 12:15:00|17615.05|17615.05|17680.17|17680.17|17754.03|17754.03|17595.27|17595.27|0
1604924400000|2020-11-09 12:20:00|17681.98|17681.98|17366.1|17366.1|17684.81|17684.81|17188.86|17188.86|0
1604924700000|2020-11-09 12:25:00|17366.51|17366.51|17342.39|17342.39|17400.76|17400.76|17232.46|17232.46|0
1604925000000|2020-11-09 12:30:00|17341.16|17341.16|17387.67|17387.67|17407.5|17407.5|17287.22|17287.22|0
1604925300000|2020-11-09 12:35:00|17390.49|17390.49|17435.04|17435.04|17464.39|17464.39|17380.81|17380.81|0
1604925600000|2020-11-09 12:40:00|17437.17|17437.17|17558.41|17558.41|17559.28|17559.28|17420.45|17420.45|0
1604925900000|2020-11-09 12:45:00|17560.49|17560.49|17471.89|17471.89|17568.17|17568.17|17447.95|17447.95|0
1604926200000|2020-11-09 12:50:00|17474.73|17474.73|17447.01|17447.01|17497.26|17497.26|17442.24|17442.24|0
1604926500000|2020-11-09 12:55:00|17445.19|17445.19|17518.9|17518.9|17519.36|17519.36|17435.53|17435.53|0
1604926800000|2020-11-09 13:00:00|17518.38|17518.38|17480.64|17480.64|17558.94|17558.94|17465.16|17465.16|0
1604927100000|2020-11-09 13:05:00|17478.51|17478.51|17472.46|17472.46|17501.52|17501.52|17450.56|17450.56|0
1604927400000|2020-11-09 13:10:00|17471.05|17471.05|17482.84|17482.84|17482.84|17482.84|17435.49|17435.49|0
1604927700000|2020-11-09 13:15:00|17482.56|17482.56|17400.33|17400.33|17489.53|17489.53|17384.58|17384.58|0
1604928000000|2020-11-09 13:20:00|17386.21|17386.21|17354.83|17354.83|17408.61|17408.61|17352.77|17352.77|0
1604928300000|2020-11-09 13:25:00|17349.18|17349.18|17341.2|17341.2|17382.72|17382.72|17340.49|17340.49|0
1604928600000|2020-11-09 13:30:00|17339.96|17339.96|17412.33|17412.33|17429.25|17429.25|17339.06|17339.06|0
1604928900000|2020-11-09 13:35:00|17409.5|17409.5|17369.77|17369.77|17410.21|17410.21|17356.56|17356.56|0
1604929200000|2020-11-09 13:40:00|17371.79|17371.79|17306.37|17306.37|17387.54|17387.54|17305.15|17305.15|0
1604929500000|2020-11-09 13:45:00|17309.19|17309.19|17351.15|17351.15|17353.02|17353.02|17304.42|17304.42|0
1604929800000|2020-11-09 13:50:00|17351.67|17351.67|17312.61|17312.61|17384.11|17384.11|17312.61|17312.61|0
1604930100000|2020-11-09 13:55:00|17304.14|17304.14|17333.79|17333.79|17363.87|17363.87|17300.72|17300.72|0
1604930400000|2020-11-09 14:00:00|17336.61|17336.61|17321.66|17321.66|17346.13|17346.13|17309.85|17309.85|0
1604930700000|2020-11-09 14:05:00|17322.47|17322.47|17308.85|17308.85|17324.16|17324.16|17298.83|17298.83|0
1604931000000|2020-11-09 14:10:00|17308.32|17308.32|17261.55|17261.55|17308.32|17308.32|17254.98|17254.98|0
1604931300000|2020-11-09 14:15:00|17262.46|17262.46|17200.34|17200.34|17264.76|17264.76|17194.69|17194.69|0
1604931600000|2020-11-09 14:20:00|17200.23|17200.23|17128.85|17128.85|17200.23|17200.23|17122.8|17122.8|0
1604931900000|2020-11-09 14:25:00|17128.59|17128.59|17145.15|17145.15|17171.84|17171.84|17110.61|17110.61|0
1604932200000|2020-11-09 14:30:00|17150.8|17150.8|17108.6|17108.6|17153.87|17153.87|17104.64|17104.64|0
1604932500000|2020-11-09 14:35:00|17111.42|17111.42|17113.86|17113.86|17135.78|17135.78|17108.29|17108.29|0
1604932800000|2020-11-09 14:40:00|17100.71|17100.71|16958.01|16958.01|17104.26|17104.26|16937.77|16937.77|0
1604933100000|2020-11-09 14:45:00|16957.56|16957.56|17027.39|17027.39|17041.67|17041.67|16951.13|16951.13|0
1604933400000|2020-11-09 14:50:00|17024.57|17024.57|17127.92|17127.92|17132.82|17132.82|16999.95|16999.95|0
1604933700000|2020-11-09 14:55:00|17128.17|17128.17|17122.58|17122.58|17152.61|17152.61|17116.89|17116.89|0
1604934000000|2020-11-09 15:00:00|17125.41|17125.41|17171.11|17171.11|17171.11|17171.11|17116.69|17116.69|0
1604934300000|2020-11-09 15:05:00|17170.71|17170.71|17136.11|17136.11|17176.36|17176.36|17136.11|17136.11|0
1604934600000|2020-11-09 15:10:00|17135.4|17135.4|17124.19|17124.19|17169.65|17169.65|17120.06|17120.06|0
1604934900000|2020-11-09 15:15:00|17123.73|17123.73|17139.62|17139.62|17159.94|17159.94|17122.66|17122.66|0
1604935200000|2020-11-09 15:20:00|17139.07|17139.07|17123.56|17123.56|17160.34|17160.34|17122.78|17122.78|0
1604935500000|2020-11-09 15:25:00|17122.35|17122.35|17132.16|17132.16|17143.14|17143.14|17118.04|17118.04|0
1604935800000|2020-11-09 15:30:00|17131.61|17131.61|17136.71|17136.71|17190.66|17190.66|17130.45|17130.45|0
1604936100000|2020-11-09 15:35:00|17134.04|17134.04|17196.83|17196.83|17198.95|17198.95|17119.87|17119.87|0
1604936400000|2020-11-09 15:40:00|17192.41|17192.41|17242.93|17242.93|17249.31|17249.31|17176.93|17176.93|0
1604936700000|2020-11-09 15:45:00|17243.64|17243.64|17256.74|17256.74|17310.54|17310.54|17235.13|17235.13|0
1604937000000|2020-11-09 15:50:00|17255.83|17255.83|17271.89|17271.89|17277.67|17277.67|17221.34|17221.34|0
1604937300000|2020-11-09 15:55:00|17269.06|17269.06|17271.53|17271.53|17287.56|17287.56|17254.44|17254.44|0
1604937600000|2020-11-09 16:00:00|17271.08|17271.08|17252.52|17252.52|17285|17285|17240.49|17240.49|0
1604937900000|2020-11-09 16:05:00|17252.79|17252.79|17296.15|17296.15|17296.15|17296.15|17252.06|17252.06|0
1604938200000|2020-11-09 16:10:00|17296.71|17296.71|17276.27|17276.27|17312.43|17312.43|17271.95|17271.95|0
1604938500000|2020-11-09 16:15:00|17276.72|17276.72|17298.77|17298.77|17306.54|17306.54|17267.47|17267.47|0
1604938800000|2020-11-09 16:20:00|17298.51|17298.51|17286.95|17286.95|17299.47|17299.47|17265.73|17265.73|0
1604939100000|2020-11-09 16:25:00|17287.22|17287.22|17285.58|17285.58|17295.78|17295.78|17274.46|17274.46|0
1604996100000|2020-11-10 08:15:00|17325.22|17325.22|17334.37|17334.37|17343.15|17343.15|17265.14|17265.14|0
1604996400000|2020-11-10 08:20:00|17337.2|17337.2|17388.22|17388.22|17400.23|17400.23|17337.2|17337.2|0
1604996700000|2020-11-10 08:25:00|17388.5|17388.5|17393.36|17393.36|17401.6|17401.6|17351.08|17351.08|0
1604997000000|2020-11-10 08:30:00|17399.41|17399.41|17317.33|17317.33|17401.87|17401.87|17311.14|17311.14|0
1604997300000|2020-11-10 08:35:00|17318.04|17318.04|17284.72|17284.72|17325.51|17325.51|17272.35|17272.35|0
1604997600000|2020-11-10 08:40:00|17283.91|17283.91|17232.91|17232.91|17287.25|17287.25|17221.49|17221.49|0
1604997900000|2020-11-10 08:45:00|17232.46|17232.46|17261.95|17261.95|17261.95|17261.95|17230.09|17230.09|0
1604998200000|2020-11-10 08:50:00|17262.21|17262.21|17288.73|17288.73|17294.98|17294.98|17256.36|17256.36|0
1604998500000|2020-11-10 08:55:00|17289.01|17289.01|17304.21|17304.21|17305.2|17305.2|17272.79|17272.79|0
1604998800000|2020-11-10 09:00:00|17302.57|17302.57|17284.35|17284.35|17304.86|17304.86|17271.29|17271.29|0
1604999100000|2020-11-10 09:05:00|17285.25|17285.25|17270.13|17270.13|17286.83|17286.83|17242.67|17242.67|0
1604999400000|2020-11-10 09:10:00|17269.68|17269.68|17242.39|17242.39|17271.63|17271.63|17242.39|17242.39|0
1604999700000|2020-11-10 09:15:00|17239.57|17239.57|17266.09|17266.09|17281|17281|17239.57|17239.57|0
1605000000000|2020-11-10 09:20:00|17265.38|17265.38|17254.5|17254.5|17265.38|17265.38|17235.55|17235.55|0
1605000300000|2020-11-10 09:25:00|17257.33|17257.33|17281.01|17281.01|17281.01|17281.01|17247.31|17247.31|0
1605000600000|2020-11-10 09:30:00|17281.41|17281.41|17253.05|17253.05|17295.94|17295.94|17250.23|17250.23|0
1605000900000|2020-11-10 09:35:00|17255.88|17255.88|17259.56|17259.56|17272.32|17272.32|17240.25|17240.25|0
1605001200000|2020-11-10 09:40:00|17260.98|17260.98|17255.72|17255.72|17265.55|17265.55|17245.99|17245.99|0
1605001500000|2020-11-10 09:45:00|17256.18|17256.18|17299.59|17299.59|17311.98|17311.98|17251.49|17251.49|0
1605001800000|2020-11-10 09:50:00|17300.37|17300.37|17265.21|17265.21|17306.46|17306.46|17259.2|17259.2|0
1605002100000|2020-11-10 09:55:00|17266.63|17266.63|17250.68|17250.68|17268.94|17268.94|17249.19|17249.19|0
1605002400000|2020-11-10 10:00:00|17250.27|17250.27|17239.83|17239.83|17258.09|17258.09|17218.14|17218.14|0
1605002700000|2020-11-10 10:05:00|17240.23|17240.23|17196.11|17196.11|17246.07|17246.07|17190.61|17190.61|0
1605003000000|2020-11-10 10:10:00|17193.28|17193.28|17197.67|17197.67|17232.38|17232.38|17190.46|17190.46|0
1605003300000|2020-11-10 10:15:00|17198.38|17198.38|17215.67|17215.67|17217.62|17217.62|17185.2|17185.2|0
1605003600000|2020-11-10 10:20:00|17217.09|17217.09|17230.72|17230.72|17236.49|17236.49|17214.27|17214.27|0
1605003900000|2020-11-10 10:25:00|17230.46|17230.46|17219.77|17219.77|17240.43|17240.43|17209.61|17209.61|0
1605004200000|2020-11-10 10:30:00|17219.24|17219.24|17220.05|17220.05|17237.75|17237.75|17208.7|17208.7|0
1605004500000|2020-11-10 10:35:00|17224.25|17224.25|17240.38|17240.38|17247.97|17247.97|17220.14|17220.14|0
1605004800000|2020-11-10 10:40:00|17239.67|17239.67|17269.72|17269.72|17275.55|17275.55|17239.67|17239.67|0
1605005100000|2020-11-10 10:45:00|17266.89|17266.89|17271.18|17271.18|17284.84|17284.84|17248.35|17248.35|0
1605005400000|2020-11-10 10:50:00|17268.36|17268.36|17264.97|17264.97|17271.7|17271.7|17249.56|17249.56|0
1605005700000|2020-11-10 10:55:00|17265.68|17265.68|17262.3|17262.3|17278.31|17278.31|17261.49|17261.49|0
1605006000000|2020-11-10 11:00:00|17264.43|17264.43|17287.26|17287.26|17287.26|17287.26|17253.47|17253.47|0
1605006300000|2020-11-10 11:05:00|17289.14|17289.14|17325.16|17325.16|17325.16|17325.16|17289.14|17289.14|0
1605006600000|2020-11-10 11:10:00|17325.39|17325.39|17339.95|17339.95|17344.85|17344.85|17324.16|17324.16|0
1605006900000|2020-11-10 11:15:00|17340.86|17340.86|17328.93|17328.93|17341.19|17341.19|17293.22|17293.22|0
1605007200000|2020-11-10 11:20:00|17329.34|17329.34|17358.85|17358.85|17358.85|17358.85|17323.69|17323.69|0
1605007500000|2020-11-10 11:25:00|17358.4|17358.4|17365.73|17365.73|17377.78|17377.78|17357.09|17357.09|0
1605007800000|2020-11-10 11:30:00|17365.99|17365.99|17388.6|17388.6|17388.6|17388.6|17365.99|17365.99|0
1605008100000|2020-11-10 11:35:00|17385.77|17385.77|17398.48|17398.48|17403.77|17403.77|17384.54|17384.54|0
1605008400000|2020-11-10 11:40:00|17395.65|17395.65|17419.88|17419.88|17425.31|17425.31|17392.73|17392.73|0
1605008700000|2020-11-10 11:45:00|17422.7|17422.7|17409.89|17409.89|17436.4|17436.4|17409.89|17409.89|0
1605009000000|2020-11-10 11:50:00|17410.42|17410.42|17386.29|17386.29|17411.91|17411.91|17371.21|17371.21|0
1605009300000|2020-11-10 11:55:00|17385.38|17385.38|17386.55|17386.55|17393.53|17393.53|17379.62|17379.62|0
1605009600000|2020-11-10 12:00:00|17387.07|17387.07|17388.52|17388.52|17407.98|17407.98|17383.87|17383.87|0
1605009900000|2020-11-10 12:05:00|17388.75|17388.75|17374.6|17374.6|17397.2|17397.2|17367.84|17367.84|0
1605010200000|2020-11-10 12:10:00|17371.78|17371.78|17397.5|17397.5|17401.43|17401.43|17367.56|17367.56|0
1605010500000|2020-11-10 12:15:00|17394.67|17394.67|17434.08|17434.08|17436.08|17436.08|17394.67|17394.67|0
1605010800000|2020-11-10 12:20:00|17431.25|17431.25|17407.89|17407.89|17435.9|17435.9|17407.89|17407.89|0
1605011100000|2020-11-10 12:25:00|17408.3|17408.3|17398.69|17398.69|17411.9|17411.9|17398.14|17398.14|0
1605011400000|2020-11-10 12:30:00|17400.51|17400.51|17431.52|17431.52|17432.73|17432.73|17394.86|17394.86|0
1605011700000|2020-11-10 12:35:00|17431.06|17431.06|17443.09|17443.09|17443.09|17443.09|17420.85|17420.85|0
1605012000000|2020-11-10 12:40:00|17442.38|17442.38|17408.32|17408.32|17444.32|17444.32|17407.68|17407.68|0
1605012300000|2020-11-10 12:45:00|17409.13|17409.13|17413.75|17413.75|17418.72|17418.72|17403.23|17403.23|0
1605012600000|2020-11-10 12:50:00|17414.15|17414.15|17413.86|17413.86|17436.43|17436.43|17413.75|17413.75|0
1605012900000|2020-11-10 12:55:00|17413.4|17413.4|17381|17381|17414.07|17414.07|17378.72|17378.72|0
1605013200000|2020-11-10 13:00:00|17381.23|17381.23|17388.65|17388.65|17394.67|17394.67|17378.41|17378.41|0
1605013500000|2020-11-10 13:05:00|17389.69|17389.69|17400.02|17400.02|17400.02|17400.02|17384.61|17384.61|0
1605013800000|2020-11-10 13:10:00|17399.31|17399.31|17402.92|17402.92|17406.07|17406.07|17396.05|17396.05|0
1605014100000|2020-11-10 13:15:00|17404.85|17404.85|17409.51|17409.51|17417.11|17417.11|17398.16|17398.16|0
1605014400000|2020-11-10 13:20:00|17409.96|17409.96|17415.56|17415.56|17428.27|17428.27|17409.96|17409.96|0
1605014700000|2020-11-10 13:25:00|17415.15|17415.15|17445.75|17445.75|17446.03|17446.03|17414.92|17414.92|0
1605015000000|2020-11-10 13:30:00|17446.27|17446.27|17413.47|17413.47|17454.69|17454.69|17412.76|17412.76|0
1605015300000|2020-11-10 13:35:00|17412.95|17412.95|17424.39|17424.39|17426.63|17426.63|17405.44|17405.44|0
1605015600000|2020-11-10 13:40:00|17421.56|17421.56|17427.62|17427.62|17449.59|17449.59|17416.06|17416.06|0
1605015900000|2020-11-10 13:45:00|17427.21|17427.21|17406.46|17406.46|17427.62|17427.62|17404.64|17404.64|0
1605016200000|2020-11-10 13:50:00|17405.77|17405.77|17389.37|17389.37|17412.14|17412.14|17387.23|17387.23|0
1605016500000|2020-11-10 13:55:00|17389.83|17389.83|17366.38|17366.38|17392.16|17392.16|17361.15|17361.15|0
1605016800000|2020-11-10 14:00:00|17365.97|17365.97|17339.36|17339.36|17366.51|17366.51|17334.39|17334.39|0
1605017100000|2020-11-10 14:05:00|17336.54|17336.54|17318.98|17318.98|17353.99|17353.99|17307.67|17307.67|0
1605017400000|2020-11-10 14:10:00|17321.81|17321.81|17380.03|17380.03|17382.6|17382.6|17310.6|17310.6|0
1605017700000|2020-11-10 14:15:00|17385.68|17385.68|17402.73|17402.73|17406.61|17406.61|17384.2|17384.2|0
1605018000000|2020-11-10 14:20:00|17403.54|17403.54|17415.18|17415.18|17417.1|17417.1|17377.25|17377.25|0
1605018300000|2020-11-10 14:25:00|17415.45|17415.45|17436.09|17436.09|17436.09|17436.09|17391.55|17391.55|0
1605018600000|2020-11-10 14:30:00|17436.5|17436.5|17467.46|17467.46|17480.55|17480.55|17424.94|17424.94|0
1605018900000|2020-11-10 14:35:00|17473.11|17473.11|17502.44|17502.44|17518.77|17518.77|17470.68|17470.68|0
1605019200000|2020-11-10 14:40:00|17501.92|17501.92|17523.66|17523.66|17535.89|17535.89|17486.72|17486.72|0
1605019500000|2020-11-10 14:45:00|17522.5|17522.5|17519.78|17519.78|17538.05|17538.05|17490.24|17490.24|0
1605019800000|2020-11-10 14:50:00|17518.92|17518.92|17559.89|17559.89|17567.21|17567.21|17509.55|17509.55|0
1605020100000|2020-11-10 14:55:00|17560.44|17560.44|17557.3|17557.3|17575.91|17575.91|17552.77|17552.77|0
1605020400000|2020-11-10 15:00:00|17556.59|17556.59|17576.17|17576.17|17581.44|17581.44|17542.98|17542.98|0
1605020700000|2020-11-10 15:05:00|17576.45|17576.45|17573.68|17573.68|17576.45|17576.45|17550.85|17550.85|0
1605021000000|2020-11-10 15:10:00|17574.13|17574.13|17582.26|17582.26|17600.58|17600.58|17571.96|17571.96|0
1605021300000|2020-11-10 15:15:00|17581.86|17581.86|17594.01|17594.01|17606.48|17606.48|17571.55|17571.55|0
1605021600000|2020-11-10 15:20:00|17594.23|17594.23|17538.76|17538.76|17605.53|17605.53|17529.83|17529.83|0
1605021900000|2020-11-10 15:25:00|17539.29|17539.29|17538.07|17538.07|17545.86|17545.86|17522.01|17522.01|0
1605022200000|2020-11-10 15:30:00|17537.36|17537.36|17567.72|17567.72|17568.79|17568.79|17525.07|17525.07|0
1605022500000|2020-11-10 15:35:00|17567.31|17567.31|17529.18|17529.18|17570.21|17570.21|17525.22|17525.22|0
1605022800000|2020-11-10 15:40:00|17530.16|17530.16|17532.32|17532.32|17540.55|17540.55|17524.51|17524.51|0
1605023100000|2020-11-10 15:45:00|17531.41|17531.41|17551.72|17551.72|17574.77|17574.77|17529.88|17529.88|0
1605023400000|2020-11-10 15:50:00|17552.12|17552.12|17546.14|17546.14|17567.06|17567.06|17543.65|17543.65|0
1605023700000|2020-11-10 15:55:00|17543.31|17543.31|17528.98|17528.98|17547.95|17547.95|17513.05|17513.05|0
1605024000000|2020-11-10 16:00:00|17526.15|17526.15|17587.24|17587.24|17592.6|17592.6|17521.04|17521.04|0
1605024300000|2020-11-10 16:05:00|17587.52|17587.52|17570.46|17570.46|17588.72|17588.72|17569.41|17569.41|0
1605024600000|2020-11-10 16:10:00|17569.55|17569.55|17552.55|17552.55|17571.41|17571.41|17544.51|17544.51|0
1605024900000|2020-11-10 16:15:00|17552.32|17552.32|17573.58|17573.58|17574.04|17574.04|17534.52|17534.52|0
1605025200000|2020-11-10 16:20:00|17574.29|17574.29|17564.2|17564.2|17580.63|17580.63|17552.16|17552.16|0
1605025500000|2020-11-10 16:25:00|17564.61|17564.61|17613.19|17613.19|17618.84|17618.84|17563.9|17563.9|0
1604996100000|2020-11-10 08:15:00|17325.22|17325.22|17334.37|17334.37|17343.15|17343.15|17265.14|17265.14|0
1604996400000|2020-11-10 08:20:00|17337.2|17337.2|17388.22|17388.22|17400.23|17400.23|17337.2|17337.2|0
1604996700000|2020-11-10 08:25:00|17388.5|17388.5|17393.36|17393.36|17401.6|17401.6|17351.08|17351.08|0
1604997000000|2020-11-10 08:30:00|17399.41|17399.41|17317.33|17317.33|17401.87|17401.87|17311.14|17311.14|0
1604997300000|2020-11-10 08:35:00|17318.04|17318.04|17284.72|17284.72|17325.51|17325.51|17272.35|17272.35|0
1604997600000|2020-11-10 08:40:00|17283.91|17283.91|17232.91|17232.91|17287.25|17287.25|17221.49|17221.49|0
1604997900000|2020-11-10 08:45:00|17232.46|17232.46|17261.95|17261.95|17261.95|17261.95|17230.09|17230.09|0
1604998200000|2020-11-10 08:50:00|17262.21|17262.21|17288.73|17288.73|17294.98|17294.98|17256.36|17256.36|0
1604998500000|2020-11-10 08:55:00|17289.01|17289.01|17304.21|17304.21|17305.2|17305.2|17272.79|17272.79|0
1604998800000|2020-11-10 09:00:00|17302.57|17302.57|17284.35|17284.35|17304.86|17304.86|17271.29|17271.29|0
1604999100000|2020-11-10 09:05:00|17285.25|17285.25|17270.13|17270.13|17286.83|17286.83|17242.67|17242.67|0
1604999400000|2020-11-10 09:10:00|17269.68|17269.68|17242.39|17242.39|17271.63|17271.63|17242.39|17242.39|0
1604999700000|2020-11-10 09:15:00|17239.57|17239.57|17266.09|17266.09|17281|17281|17239.57|17239.57|0
1605000000000|2020-11-10 09:20:00|17265.38|17265.38|17254.5|17254.5|17265.38|17265.38|17235.55|17235.55|0
1605000300000|2020-11-10 09:25:00|17257.33|17257.33|17281.01|17281.01|17281.01|17281.01|17247.31|17247.31|0
1605000600000|2020-11-10 09:30:00|17281.41|17281.41|17253.05|17253.05|17295.94|17295.94|17250.23|17250.23|0
1605000900000|2020-11-10 09:35:00|17255.88|17255.88|17259.56|17259.56|17272.32|17272.32|17240.25|17240.25|0
1605001200000|2020-11-10 09:40:00|17260.98|17260.98|17255.72|17255.72|17265.55|17265.55|17245.99|17245.99|0
1605001500000|2020-11-10 09:45:00|17256.18|17256.18|17299.59|17299.59|17311.98|17311.98|17251.49|17251.49|0
1605001800000|2020-11-10 09:50:00|17300.37|17300.37|17265.21|17265.21|17306.46|17306.46|17259.2|17259.2|0
1605002100000|2020-11-10 09:55:00|17266.63|17266.63|17250.68|17250.68|17268.94|17268.94|17249.19|17249.19|0
1605002400000|2020-11-10 10:00:00|17250.27|17250.27|17239.83|17239.83|17258.09|17258.09|17218.14|17218.14|0
1605002700000|2020-11-10 10:05:00|17240.23|17240.23|17196.11|17196.11|17246.07|17246.07|17190.61|17190.61|0
1605003000000|2020-11-10 10:10:00|17193.28|17193.28|17197.67|17197.67|17232.38|17232.38|17190.46|17190.46|0
1605003300000|2020-11-10 10:15:00|17198.38|17198.38|17215.67|17215.67|17217.62|17217.62|17185.2|17185.2|0
1605003600000|2020-11-10 10:20:00|17217.09|17217.09|17230.72|17230.72|17236.49|17236.49|17214.27|17214.27|0
1605003900000|2020-11-10 10:25:00|17230.46|17230.46|17219.77|17219.77|17240.43|17240.43|17209.61|17209.61|0
1605004200000|2020-11-10 10:30:00|17219.24|17219.24|17220.05|17220.05|17237.75|17237.75|17208.7|17208.7|0
1605004500000|2020-11-10 10:35:00|17224.25|17224.25|17240.38|17240.38|17247.97|17247.97|17220.14|17220.14|0
1605004800000|2020-11-10 10:40:00|17239.67|17239.67|17269.72|17269.72|17275.55|17275.55|17239.67|17239.67|0
1605005100000|2020-11-10 10:45:00|17266.89|17266.89|17271.18|17271.18|17284.84|17284.84|17248.35|17248.35|0
1605005400000|2020-11-10 10:50:00|17268.36|17268.36|17264.97|17264.97|17271.7|17271.7|17249.56|17249.56|0
1605005700000|2020-11-10 10:55:00|17265.68|17265.68|17262.3|17262.3|17278.31|17278.31|17261.49|17261.49|0
1605006000000|2020-11-10 11:00:00|17264.43|17264.43|17287.26|17287.26|17287.26|17287.26|17253.47|17253.47|0
1605006300000|2020-11-10 11:05:00|17289.14|17289.14|17325.16|17325.16|17325.16|17325.16|17289.14|17289.14|0
1605006600000|2020-11-10 11:10:00|17325.39|17325.39|17339.95|17339.95|17344.85|17344.85|17324.16|17324.16|0
1605006900000|2020-11-10 11:15:00|17340.86|17340.86|17328.93|17328.93|17341.19|17341.19|17293.22|17293.22|0
1605007200000|2020-11-10 11:20:00|17329.34|17329.34|17358.85|17358.85|17358.85|17358.85|17323.69|17323.69|0
1605007500000|2020-11-10 11:25:00|17358.4|17358.4|17365.73|17365.73|17377.78|17377.78|17357.09|17357.09|0
1605007800000|2020-11-10 11:30:00|17365.99|17365.99|17388.6|17388.6|17388.6|17388.6|17365.99|17365.99|0
1605008100000|2020-11-10 11:35:00|17385.77|17385.77|17398.48|17398.48|17403.77|17403.77|17384.54|17384.54|0
1605008400000|2020-11-10 11:40:00|17395.65|17395.65|17419.88|17419.88|17425.31|17425.31|17392.73|17392.73|0
1605008700000|2020-11-10 11:45:00|17422.7|17422.7|17409.89|17409.89|17436.4|17436.4|17409.89|17409.89|0
1605009000000|2020-11-10 11:50:00|17410.42|17410.42|17386.29|17386.29|17411.91|17411.91|17371.21|17371.21|0
1605009300000|2020-11-10 11:55:00|17385.38|17385.38|17386.55|17386.55|17393.53|17393.53|17379.62|17379.62|0
1605009600000|2020-11-10 12:00:00|17387.07|17387.07|17388.52|17388.52|17407.98|17407.98|17383.87|17383.87|0
1605009900000|2020-11-10 12:05:00|17388.75|17388.75|17374.6|17374.6|17397.2|17397.2|17367.84|17367.84|0
1605010200000|2020-11-10 12:10:00|17371.78|17371.78|17397.5|17397.5|17401.43|17401.43|17367.56|17367.56|0
1605010500000|2020-11-10 12:15:00|17394.67|17394.67|17434.08|17434.08|17436.08|17436.08|17394.67|17394.67|0
1605010800000|2020-11-10 12:20:00|17431.25|17431.25|17407.89|17407.89|17435.9|17435.9|17407.89|17407.89|0
1605011100000|2020-11-10 12:25:00|17408.3|17408.3|17398.69|17398.69|17411.9|17411.9|17398.14|17398.14|0
1605011400000|2020-11-10 12:30:00|17400.51|17400.51|17431.52|17431.52|17432.73|17432.73|17394.86|17394.86|0
1605011700000|2020-11-10 12:35:00|17431.06|17431.06|17443.09|17443.09|17443.09|17443.09|17420.85|17420.85|0
1605012000000|2020-11-10 12:40:00|17442.38|17442.38|17408.32|17408.32|17444.32|17444.32|17407.68|17407.68|0
1605012300000|2020-11-10 12:45:00|17409.13|17409.13|17413.75|17413.75|17418.72|17418.72|17403.23|17403.23|0
1605012600000|2020-11-10 12:50:00|17414.15|17414.15|17413.86|17413.86|17436.43|17436.43|17413.75|17413.75|0
1605012900000|2020-11-10 12:55:00|17413.4|17413.4|17381|17381|17414.07|17414.07|17378.72|17378.72|0
1605013200000|2020-11-10 13:00:00|17381.23|17381.23|17388.65|17388.65|17394.67|17394.67|17378.41|17378.41|0
1605013500000|2020-11-10 13:05:00|17389.69|17389.69|17400.02|17400.02|17400.02|17400.02|17384.61|17384.61|0
1605013800000|2020-11-10 13:10:00|17399.31|17399.31|17402.92|17402.92|17406.07|17406.07|17396.05|17396.05|0
1605014100000|2020-11-10 13:15:00|17404.85|17404.85|17409.51|17409.51|17417.11|17417.11|17398.16|17398.16|0
1605014400000|2020-11-10 13:20:00|17409.96|17409.96|17415.56|17415.56|17428.27|17428.27|17409.96|17409.96|0
1605014700000|2020-11-10 13:25:00|17415.15|17415.15|17445.75|17445.75|17446.03|17446.03|17414.92|17414.92|0
1605015000000|2020-11-10 13:30:00|17446.27|17446.27|17413.47|17413.47|17454.69|17454.69|17412.76|17412.76|0
1605015300000|2020-11-10 13:35:00|17412.95|17412.95|17424.39|17424.39|17426.63|17426.63|17405.44|17405.44|0
1605015600000|2020-11-10 13:40:00|17421.56|17421.56|17427.62|17427.62|17449.59|17449.59|17416.06|17416.06|0
1605015900000|2020-11-10 13:45:00|17427.21|17427.21|17406.46|17406.46|17427.62|17427.62|17404.64|17404.64|0
1605016200000|2020-11-10 13:50:00|17405.77|17405.77|17389.37|17389.37|17412.14|17412.14|17387.23|17387.23|0
1605016500000|2020-11-10 13:55:00|17389.83|17389.83|17366.38|17366.38|17392.16|17392.16|17361.15|17361.15|0
1605016800000|2020-11-10 14:00:00|17365.97|17365.97|17339.36|17339.36|17366.51|17366.51|17334.39|17334.39|0
1605017100000|2020-11-10 14:05:00|17336.54|17336.54|17318.98|17318.98|17353.99|17353.99|17307.67|17307.67|0
1605017400000|2020-11-10 14:10:00|17321.81|17321.81|17380.03|17380.03|17382.6|17382.6|17310.6|17310.6|0
1605017700000|2020-11-10 14:15:00|17385.68|17385.68|17402.73|17402.73|17406.61|17406.61|17384.2|17384.2|0
1605018000000|2020-11-10 14:20:00|17403.54|17403.54|17415.18|17415.18|17417.1|17417.1|17377.25|17377.25|0
1605018300000|2020-11-10 14:25:00|17415.45|17415.45|17436.09|17436.09|17436.09|17436.09|17391.55|17391.55|0
1605018600000|2020-11-10 14:30:00|17436.5|17436.5|17467.46|17467.46|17480.55|17480.55|17424.94|17424.94|0
1605018900000|2020-11-10 14:35:00|17473.11|17473.11|17502.44|17502.44|17518.77|17518.77|17470.68|17470.68|0
1605019200000|2020-11-10 14:40:00|17501.92|17501.92|17523.66|17523.66|17535.89|17535.89|17486.72|17486.72|0
1605019500000|2020-11-10 14:45:00|17522.5|17522.5|17519.78|17519.78|17538.05|17538.05|17490.24|17490.24|0
1605019800000|2020-11-10 14:50:00|17518.92|17518.92|17559.89|17559.89|17567.21|17567.21|17509.55|17509.55|0
1605020100000|2020-11-10 14:55:00|17560.44|17560.44|17557.3|17557.3|17575.91|17575.91|17552.77|17552.77|0
1605020400000|2020-11-10 15:00:00|17556.59|17556.59|17576.17|17576.17|17581.44|17581.44|17542.98|17542.98|0
1605020700000|2020-11-10 15:05:00|17576.45|17576.45|17573.68|17573.68|17576.45|17576.45|17550.85|17550.85|0
1605021000000|2020-11-10 15:10:00|17574.13|17574.13|17582.26|17582.26|17600.58|17600.58|17571.96|17571.96|0
1605021300000|2020-11-10 15:15:00|17581.86|17581.86|17594.01|17594.01|17606.48|17606.48|17571.55|17571.55|0
1605021600000|2020-11-10 15:20:00|17594.23|17594.23|17538.76|17538.76|17605.53|17605.53|17529.83|17529.83|0
1605021900000|2020-11-10 15:25:00|17539.29|17539.29|17538.07|17538.07|17545.86|17545.86|17522.01|17522.01|0
1605022200000|2020-11-10 15:30:00|17537.36|17537.36|17567.72|17567.72|17568.79|17568.79|17525.07|17525.07|0
1605022500000|2020-11-10 15:35:00|17567.31|17567.31|17529.18|17529.18|17570.21|17570.21|17525.22|17525.22|0
1605022800000|2020-11-10 15:40:00|17530.16|17530.16|17532.32|17532.32|17540.55|17540.55|17524.51|17524.51|0
1605023100000|2020-11-10 15:45:00|17531.41|17531.41|17551.72|17551.72|17574.77|17574.77|17529.88|17529.88|0
1605023400000|2020-11-10 15:50:00|17552.12|17552.12|17546.14|17546.14|17567.06|17567.06|17543.65|17543.65|0
1605023700000|2020-11-10 15:55:00|17543.31|17543.31|17528.98|17528.98|17547.95|17547.95|17513.05|17513.05|0
1605024000000|2020-11-10 16:00:00|17526.15|17526.15|17587.24|17587.24|17592.6|17592.6|17521.04|17521.04|0
1605024300000|2020-11-10 16:05:00|17587.52|17587.52|17570.46|17570.46|17588.72|17588.72|17569.41|17569.41|0
1605024600000|2020-11-10 16:10:00|17569.55|17569.55|17552.55|17552.55|17571.41|17571.41|17544.51|17544.51|0
1605024900000|2020-11-10 16:15:00|17552.32|17552.32|17573.58|17573.58|17574.04|17574.04|17534.52|17534.52|0
1605025200000|2020-11-10 16:20:00|17574.29|17574.29|17564.2|17564.2|17580.63|17580.63|17552.16|17552.16|0
1605025500000|2020-11-10 16:25:00|17564.61|17564.61|17613.19|17613.19|17618.84|17618.84|17563.9|17563.9|0
1605082500000|2020-11-11 08:15:00|17547.16|17547.16|17585.13|17585.13|17599.81|17599.81|17544.34|17544.34|0
1605082800000|2020-11-11 08:20:00|17583.77|17583.77|17591.82|17591.82|17609.32|17609.32|17560.07|17560.07|0
1605083100000|2020-11-11 08:25:00|17591.56|17591.56|17628.23|17628.23|17636.76|17636.76|17590.59|17590.59|0
1605083400000|2020-11-11 08:30:00|17628.46|17628.46|17587.25|17587.25|17630.21|17630.21|17580.85|17580.85|0
1605083700000|2020-11-11 08:35:00|17590.07|17590.07|17646.31|17646.31|17651.58|17651.58|17583.73|17583.73|0
1605084000000|2020-11-11 08:40:00|17646.55|17646.55|17700.11|17700.11|17704.01|17704.01|17638.13|17638.13|0
1605084300000|2020-11-11 08:45:00|17699.6|17699.6|17735.82|17735.82|17741.3|17741.3|17692.34|17692.34|0
1605084600000|2020-11-11 08:50:00|17738.65|17738.65|17717.43|17717.43|17746.42|17746.42|17716.84|17716.84|0
1605084900000|2020-11-11 08:55:00|17717.68|17717.68|17725.68|17725.68|17725.68|17725.68|17701.67|17701.67|0
1605085200000|2020-11-11 09:00:00|17725.95|17725.95|17753.13|17753.13|17772.32|17772.32|17725.95|17725.95|0
1605085500000|2020-11-11 09:05:00|17752.67|17752.67|17696.75|17696.75|17752.67|17752.67|17686.35|17686.35|0
1605085800000|2020-11-11 09:10:00|17697.21|17697.21|17705.47|17705.47|17717.51|17717.51|17695.37|17695.37|0
1605086100000|2020-11-11 09:15:00|17706.89|17706.89|17693.71|17693.71|17723.78|17723.78|17693.71|17693.71|0
1605086400000|2020-11-11 09:20:00|17694.42|17694.42|17693.99|17693.99|17697.67|17697.67|17676.95|17676.95|0
1605086700000|2020-11-11 09:25:00|17693.28|17693.28|17685.99|17685.99|17695.29|17695.29|17678.86|17678.86|0
1605087000000|2020-11-11 09:30:00|17686.22|17686.22|17666.68|17666.68|17690.38|17690.38|17663.6|17663.6|0
1605087300000|2020-11-11 09:35:00|17667.09|17667.09|17667.59|17667.59|17678|17678|17667.09|17667.09|0
1605087600000|2020-11-11 09:40:00|17666.88|17666.88|17657.24|17657.24|17666.88|17666.88|17654.75|17654.75|0
1605087900000|2020-11-11 09:45:00|17657.47|17657.47|17640.05|17640.05|17669.16|17669.16|17637.23|17637.23|0
1605088200000|2020-11-11 09:50:00|17637.23|17637.23|17626.74|17626.74|17641.77|17641.77|17626.74|17626.74|0
1605088500000|2020-11-11 09:55:00|17627|17627|17626.02|17626.02|17629.62|17629.62|17620.81|17620.81|0
1605088800000|2020-11-11 10:00:00|17625.78|17625.78|17626.91|17626.91|17633.92|17633.92|17622.59|17622.59|0
1605089100000|2020-11-11 10:05:00|17626.66|17626.66|17630.71|17630.71|17631.18|17631.18|17617.54|17617.54|0
1605089400000|2020-11-11 10:10:00|17630.19|17630.19|17606.56|17606.56|17633.02|17633.02|17603.46|17603.46|0
1605089700000|2020-11-11 10:15:00|17607.01|17607.01|17622.7|17622.7|17638.86|17638.86|17607.01|17607.01|0
1605090000000|2020-11-11 10:20:00|17623.1|17623.1|17635.12|17635.12|17640.69|17640.69|17623.1|17623.1|0
1605090300000|2020-11-11 10:25:00|17634.41|17634.41|17657.81|17657.81|17660.72|17660.72|17634.41|17634.41|0
1605090600000|2020-11-11 10:30:00|17658.27|17658.27|17658.66|17658.66|17668.26|17668.26|17655.68|17655.68|0
1605090900000|2020-11-11 10:35:00|17659.47|17659.47|17660.91|17660.91|17670.48|17670.48|17657.45|17657.45|0
1605091200000|2020-11-11 10:40:00|17658.09|17658.09|17658.39|17658.39|17662.44|17662.44|17637.75|17637.75|0
1605091500000|2020-11-11 10:45:00|17659.81|17659.81|17638.47|17638.47|17660.52|17660.52|17634.06|17634.06|0
1605091800000|2020-11-11 10:50:00|17638.23|17638.23|17628.62|17628.62|17639.83|17639.83|17627.82|17627.82|0
1605092100000|2020-11-11 10:55:00|17628.85|17628.85|17617.97|17617.97|17631.67|17631.67|17616.8|17616.8|0
1605092400000|2020-11-11 11:00:00|17618.37|17618.37|17601.6|17601.6|17629.43|17629.43|17597.51|17597.51|0
1605092700000|2020-11-11 11:05:00|17600.18|17600.18|17559.36|17559.36|17600.41|17600.41|17559.36|17559.36|0
1605093000000|2020-11-11 11:10:00|17559.77|17559.77|17588.8|17588.8|17591.64|17591.64|17559.77|17559.77|0
1605093300000|2020-11-11 11:15:00|17589.25|17589.25|17599.38|17599.38|17607.32|17607.32|17583.35|17583.35|0
1605093600000|2020-11-11 11:20:00|17599.14|17599.14|17626.57|17626.57|17626.57|17626.57|17598.74|17598.74|0
1605093900000|2020-11-11 11:25:00|17626.16|17626.16|17619.86|17619.86|17626.16|17626.16|17616.94|17616.94|0
1605094200000|2020-11-11 11:30:00|17620.32|17620.32|17627.11|17627.11|17627.6|17627.6|17610.24|17610.24|0
1605094500000|2020-11-11 11:35:00|17627.51|17627.51|17624.37|17624.37|17630.26|17630.26|17612.08|17612.08|0
1605094800000|2020-11-11 11:40:00|17624.65|17624.65|17630.22|17630.22|17630.22|17630.22|17615.62|17615.62|0
1605095100000|2020-11-11 11:45:00|17635.87|17635.87|17612.49|17612.49|17641.71|17641.71|17612.15|17612.15|0
1605095400000|2020-11-11 11:50:00|17612.6|17612.6|17654.13|17654.13|17654.13|17654.13|17612.08|17612.08|0
1605095700000|2020-11-11 11:55:00|17654.39|17654.39|17667.51|17667.51|17678.49|17678.49|17654.39|17654.39|0
1605096000000|2020-11-11 12:00:00|17666.68|17666.68|17680.57|17680.57|17695.97|17695.97|17660.71|17660.71|0
1605096300000|2020-11-11 12:05:00|17680.83|17680.83|17678.14|17678.14|17697.54|17697.54|17678.14|17678.14|0
1605096600000|2020-11-11 12:10:00|17677.65|17677.65|17663.1|17663.1|17677.65|17677.65|17644.97|17644.97|0
1605096900000|2020-11-11 12:15:00|17662.39|17662.39|17693.63|17693.63|17693.63|17693.63|17660.53|17660.53|0
1605097200000|2020-11-11 12:20:00|17692.8|17692.8|17675.11|17675.11|17700.36|17700.36|17674.42|17674.42|0
1605097500000|2020-11-11 12:25:00|17674.4|17674.4|17675.57|17675.57|17679.03|17679.03|17669.79|17669.79|0
1605097800000|2020-11-11 12:30:00|17672.74|17672.74|17688.21|17688.21|17688.21|17688.21|17662.12|17662.12|0
1605098100000|2020-11-11 12:35:00|17688.92|17688.92|17690.87|17690.87|17698.96|17698.96|17687.07|17687.07|0
1605098400000|2020-11-11 12:40:00|17690.61|17690.61|17687.38|17687.38|17696.07|17696.07|17682.77|17682.77|0
1605098700000|2020-11-11 12:45:00|17687.13|17687.13|17668.22|17668.22|17697.06|17697.06|17668.22|17668.22|0
1605099000000|2020-11-11 12:50:00|17667.81|17667.81|17667.18|17667.18|17681.63|17681.63|17663.85|17663.85|0
1605099300000|2020-11-11 12:55:00|17667.42|17667.42|17667.13|17667.13|17672.71|17672.71|17662.03|17662.03|0
1605099600000|2020-11-11 13:00:00|17666.86|17666.86|17652.26|17652.26|17669.11|17669.11|17647.77|17647.77|0
1605099900000|2020-11-11 13:05:00|17653.88|17653.88|17672.52|17672.52|17673.57|17673.57|17653.88|17653.88|0
1605100200000|2020-11-11 13:10:00|17675.35|17675.35|17672.78|17672.78|17675.35|17675.35|17664.77|17664.77|0
1605100500000|2020-11-11 13:15:00|17673.69|17673.69|17682.01|17682.01|17691.54|17691.54|17673.11|17673.11|0
1605100800000|2020-11-11 13:20:00|17682.47|17682.47|17669.86|17669.86|17690.09|17690.09|17669.86|17669.86|0
1605101100000|2020-11-11 13:25:00|17669.15|17669.15|17667.31|17667.31|17675.51|17675.51|17666.39|17666.39|0
1605101400000|2020-11-11 13:30:00|17667.82|17667.82|17686.68|17686.68|17689.5|17689.5|17659.93|17659.93|0
1605101700000|2020-11-11 13:35:00|17683.85|17683.85|17717.38|17717.38|17722.77|17722.77|17681.23|17681.23|0
1605102000000|2020-11-11 13:40:00|17716.67|17716.67|17671.84|17671.84|17716.69|17716.69|17670.91|17670.91|0
1605102300000|2020-11-11 13:45:00|17674.66|17674.66|17671.15|17671.15|17674.9|17674.9|17655.16|17655.16|0
1605102600000|2020-11-11 13:50:00|17670.89|17670.89|17672.26|17672.26|17688.01|17688.01|17664.39|17664.39|0
1605102900000|2020-11-11 13:55:00|17672.52|17672.52|17688.48|17688.48|17688.48|17688.48|17664.14|17664.14|0
1605103200000|2020-11-11 14:00:00|17688.88|17688.88|17700.42|17700.42|17705.18|17705.18|17685.11|17685.11|0
1605103500000|2020-11-11 14:05:00|17700.16|17700.16|17668.2|17668.2|17700.16|17700.16|17662.56|17662.56|0
1605103800000|2020-11-11 14:10:00|17671.03|17671.03|17685.74|17685.74|17702.71|17702.71|17671.03|17671.03|0
1605104100000|2020-11-11 14:15:00|17685.03|17685.03|17676.57|17676.57|17702.05|17702.05|17668.97|17668.97|0
1605104400000|2020-11-11 14:20:00|17676.16|17676.16|17684.96|17684.96|17688.08|17688.08|17672.66|17672.66|0
1605104700000|2020-11-11 14:25:00|17685.37|17685.37|17661.03|17661.03|17686.08|17686.08|17657.24|17657.24|0
1605105000000|2020-11-11 14:30:00|17663.86|17663.86|17660.7|17660.7|17677.38|17677.38|17654.1|17654.1|0
1605105300000|2020-11-11 14:35:00|17660.95|17660.95|17678.89|17678.89|17695.84|17695.84|17660.65|17660.65|0
1605105600000|2020-11-11 14:40:00|17681.72|17681.72|17699.75|17699.75|17702.58|17702.58|17678.63|17678.63|0
1605105900000|2020-11-11 14:45:00|17700.56|17700.56|17688.43|17688.43|17710.79|17710.79|17680.88|17680.88|0
1605106200000|2020-11-11 14:50:00|17690.04|17690.04|17685.19|17685.19|17699.91|17699.91|17684.74|17684.74|0
1605106500000|2020-11-11 14:55:00|17684.48|17684.48|17691.41|17691.41|17694.47|17694.47|17663.19|17663.19|0
1605106800000|2020-11-11 15:00:00|17691.15|17691.15|17675.03|17675.03|17712.33|17712.33|17675.03|17675.03|0
1605107100000|2020-11-11 15:05:00|17675.58|17675.58|17718.99|17718.99|17721.28|17721.28|17672.05|17672.05|0
1605107400000|2020-11-11 15:10:00|17718.74|17718.74|17735.11|17735.11|17740.36|17740.36|17712.51|17712.51|0
1605107700000|2020-11-11 15:15:00|17736.27|17736.27|17712.23|17712.23|17737.24|17737.24|17705.99|17705.99|0
1605108000000|2020-11-11 15:20:00|17713.02|17713.02|17728.66|17728.66|17736.28|17736.28|17708.86|17708.86|0
1605108300000|2020-11-11 15:25:00|17725.13|17725.13|17762.97|17762.97|17763.23|17763.23|17722.25|17722.25|0
1605108600000|2020-11-11 15:30:00|17768.62|17768.62|17745.97|17745.97|17777.66|17777.66|17743.14|17743.14|0
1605108900000|2020-11-11 15:35:00|17748.79|17748.79|17781.32|17781.32|17783.46|17783.46|17740.16|17740.16|0
1605109200000|2020-11-11 15:40:00|17781.06|17781.06|17830.82|17830.82|17832.72|17832.72|17781.06|17781.06|0
1605109500000|2020-11-11 15:45:00|17831.22|17831.22|17889.65|17889.65|17898.49|17898.49|17831.22|17831.22|0
1605109800000|2020-11-11 15:50:00|17895.3|17895.3|17880.59|17880.59|17899.38|17899.38|17873.63|17873.63|0
1605110100000|2020-11-11 15:55:00|17881.3|17881.3|17899.72|17899.72|17900.83|17900.83|17874.19|17874.19|0
1605110400000|2020-11-11 16:00:00|17899.23|17899.23|17880.96|17880.96|17899.23|17899.23|17867.52|17867.52|0
1605110700000|2020-11-11 16:05:00|17880.15|17880.15|17890.55|17890.55|17899.02|17899.02|17870.05|17870.05|0
1605111000000|2020-11-11 16:10:00|17891.77|17891.77|17902.6|17902.6|17911.56|17911.56|17891.31|17891.31|0
1605111300000|2020-11-11 16:15:00|17901.89|17901.89|17861.95|17861.95|17901.89|17901.89|17854.78|17854.78|0
1605111600000|2020-11-11 16:20:00|17861.54|17861.54|17850.89|17850.89|17863.01|17863.01|17848.96|17848.96|0
1605111900000|2020-11-11 16:25:00|17850.44|17850.44|17880.12|17880.12|17881.02|17881.02|17850.44|17850.44|0
1605168900000|2020-11-12 08:15:00|17866.43|17866.43|17839.75|17839.75|17887.6|17887.6|17839.75|17839.75|0
1605169200000|2020-11-12 08:20:00|17834.1|17834.1|17788.22|17788.22|17837.44|17837.44|17784.16|17784.16|0
1605169500000|2020-11-12 08:25:00|17784.59|17784.59|17790.07|17790.07|17796.21|17796.21|17769.26|17769.26|0
1605169800000|2020-11-12 08:30:00|17789.36|17789.36|17833.28|17833.28|17833.28|17833.28|17778.78|17778.78|0
1605170100000|2020-11-12 08:35:00|17836.1|17836.1|17819.76|17819.76|17839.71|17839.71|17814.77|17814.77|0
1605170400000|2020-11-12 08:40:00|17819.54|17819.54|17830.51|17830.51|17835.32|17835.32|17807.61|17807.61|0
1605170700000|2020-11-12 08:45:00|17831.21|17831.21|17856.96|17856.96|17856.96|17856.96|17822.26|17822.26|0
1605171000000|2020-11-12 08:50:00|17856.52|17856.52|17828.89|17828.89|17864.32|17864.32|17828.44|17828.44|0
1605171300000|2020-11-12 08:55:00|17829.6|17829.6|17817.23|17817.23|17831.37|17831.37|17812.91|17812.91|0
1605171600000|2020-11-12 09:00:00|17818.04|17818.04|17874.03|17874.03|17874.03|17874.03|17818.04|17818.04|0
1605171900000|2020-11-12 09:05:00|17874.29|17874.29|17850.24|17850.24|17881.91|17881.91|17844.65|17844.65|0
1605172200000|2020-11-12 09:10:00|17849.46|17849.46|17849.66|17849.66|17852.83|17852.83|17839.23|17839.23|0
1605172500000|2020-11-12 09:15:00|17849.71|17849.71|17850.01|17850.01|17859.72|17859.72|17844.56|17844.56|0
1605172800000|2020-11-12 09:20:00|17848.75|17848.75|17860.23|17860.23|17860.23|17860.23|17841.36|17841.36|0
1605173100000|2020-11-12 09:25:00|17861.65|17861.65|17835.94|17835.94|17864.51|17864.51|17833.95|17833.95|0
1605173400000|2020-11-12 09:30:00|17838.77|17838.77|17829.37|17829.37|17845.17|17845.17|17822.67|17822.67|0
1605173700000|2020-11-12 09:35:00|17832.2|17832.2|17836.33|17836.33|17856.96|17856.96|17832.2|17832.2|0
1605174000000|2020-11-12 09:40:00|17836.78|17836.78|17823.76|17823.76|17844.14|17844.14|17820.57|17820.57|0
1605174300000|2020-11-12 09:45:00|17823.05|17823.05|17836.36|17836.36|17838.36|17838.36|17822.13|17822.13|0
1605174600000|2020-11-12 09:50:00|17833.54|17833.54|17849.45|17849.45|17849.45|17849.45|17831.39|17831.39|0
1605174900000|2020-11-12 09:55:00|17844.51|17844.51|17869.1|17869.1|17870.6|17870.6|17844.51|17844.51|0
1605175200000|2020-11-12 10:00:00|17869.5|17869.5|17867.34|17867.34|17874.54|17874.54|17861.69|17861.69|0
1605175500000|2020-11-12 10:05:00|17866.63|17866.63|17887.61|17887.61|17887.61|17887.61|17859.54|17859.54|0
1605175800000|2020-11-12 10:10:00|17888.07|17888.07|17891.04|17891.04|17898.97|17898.97|17883.73|17883.73|0
1605176100000|2020-11-12 10:15:00|17891.51|17891.51|17879.19|17879.19|17895.06|17895.06|17878.42|17878.42|0
1605176400000|2020-11-12 10:20:00|17878.48|17878.48|17866.28|17866.28|17878.79|17878.79|17865.3|17865.3|0
1605176700000|2020-11-12 10:25:00|17865.57|17865.57|17862.23|17862.23|17868.07|17868.07|17855.52|17855.52|0
1605177000000|2020-11-12 10:30:00|17861.78|17861.78|17849.55|17849.55|17861.78|17861.78|17845.84|17845.84|0
1605177300000|2020-11-12 10:35:00|17848.57|17848.57|17870.45|17870.45|17870.45|17870.45|17847.54|17847.54|0
1605177600000|2020-11-12 10:40:00|17867.63|17867.63|17880.93|17880.93|17886.04|17886.04|17863.45|17863.45|0
1605177900000|2020-11-12 10:45:00|17881.26|17881.26|17891.18|17891.18|17895.2|17895.2|17881.26|17881.26|0
1605178200000|2020-11-12 10:50:00|17892.08|17892.08|17897.32|17897.32|17903.23|17903.23|17892.08|17892.08|0
1605178500000|2020-11-12 10:55:00|17896.6|17896.6|17890.47|17890.47|17903.59|17903.59|17889.74|17889.74|0
1605178800000|2020-11-12 11:00:00|17896.12|17896.12|17894.74|17894.74|17899.29|17899.29|17889.19|17889.19|0
1605179100000|2020-11-12 11:05:00|17894.48|17894.48|17889.14|17889.14|17896.19|17896.19|17875.29|17875.29|0
1605179400000|2020-11-12 11:10:00|17886.7|17886.7|17888.69|17888.69|17894.99|17894.99|17878.57|17878.57|0
1605179700000|2020-11-12 11:15:00|17888.58|17888.58|17889.5|17889.5|17899.37|17899.37|17886.56|17886.56|0
1605180000000|2020-11-12 11:20:00|17889.39|17889.39|17899.09|17899.09|17900.39|17900.39|17886.79|17886.79|0
1605180300000|2020-11-12 11:25:00|17898.69|17898.69|17899.96|17899.96|17902|17902|17897.57|17897.57|0
1605180600000|2020-11-12 11:30:00|17899.25|17899.25|17893.79|17893.79|17910.3|17910.3|17892.58|17892.58|0
1605180900000|2020-11-12 11:35:00|17894.2|17894.2|17897.56|17897.56|17901.79|17901.79|17891.74|17891.74|0
1605181200000|2020-11-12 11:40:00|17898.47|17898.47|17893.75|17893.75|17902.61|17902.61|17890.37|17890.37|0
1605181500000|2020-11-12 11:45:00|17893.3|17893.3|17884.16|17884.16|17894.72|17894.72|17883.46|17883.46|0
1605181800000|2020-11-12 11:50:00|17882.35|17882.35|17875|17875|17890.14|17890.14|17873.22|17873.22|0
1605182100000|2020-11-12 11:55:00|17875.23|17875.23|17851.29|17851.29|17875.94|17875.94|17849.49|17849.49|0
1605182400000|2020-11-12 12:00:00|17851.81|17851.81|17827.73|17827.73|17857.55|17857.55|17827.73|17827.73|0
1605182700000|2020-11-12 12:05:00|17824.91|17824.91|17788.9|17788.9|17825.54|17825.54|17788.54|17788.54|0
1605183000000|2020-11-12 12:10:00|17788.19|17788.19|17804.26|17804.26|17804.26|17804.26|17788.19|17788.19|0
1605183300000|2020-11-12 12:15:00|17804.52|17804.52|17818.19|17818.19|17818.19|17818.19|17802.79|17802.79|0
1605183600000|2020-11-12 12:20:00|17817.73|17817.73|17826.32|17826.32|17826.32|17826.32|17814.94|17814.94|0
1605183900000|2020-11-12 12:25:00|17826.57|17826.57|17826.92|17826.92|17828.02|17828.02|17820.96|17820.96|0
1605184200000|2020-11-12 12:30:00|17827.7|17827.7|17821.09|17821.09|17832.35|17832.35|17816.11|17816.11|0
1605184500000|2020-11-12 12:35:00|17823.91|17823.91|17829.34|17829.34|17832.4|17832.4|17823.91|17823.91|0
1605184800000|2020-11-12 12:40:00|17829.87|17829.87|17831.05|17831.05|17832.31|17832.31|17821.89|17821.89|0
1605185100000|2020-11-12 12:45:00|17839.53|17839.53|17838.41|17838.41|17844.37|17844.37|17835.55|17835.55|0
1605185400000|2020-11-12 12:50:00|17837.96|17837.96|17814.62|17814.62|17837.96|17837.96|17805.1|17805.1|0
1605185700000|2020-11-12 12:55:00|17814.38|17814.38|17816.34|17816.34|17831.42|17831.42|17813.68|17813.68|0
1605186000000|2020-11-12 13:00:00|17819.17|17819.17|17872.19|17872.19|17872.19|17872.19|17819|17819|0
1605186300000|2020-11-12 13:05:00|17871.96|17871.96|17853.85|17853.85|17880.15|17880.15|17845.89|17845.89|0
1605186600000|2020-11-12 13:10:00|17853.3|17853.3|17840.94|17840.94|17860.55|17860.55|17840.94|17840.94|0
1605186900000|2020-11-12 13:15:00|17841.22|17841.22|17856.68|17856.68|17864.24|17864.24|17841.22|17841.22|0
1605187200000|2020-11-12 13:20:00|17855.78|17855.78|17865.31|17865.31|17867.54|17867.54|17850.96|17850.96|0
1605187500000|2020-11-12 13:25:00|17868.58|17868.58|17860.36|17860.36|17871.41|17871.41|17855.26|17855.26|0
1605187800000|2020-11-12 13:30:00|17858.94|17858.94|17851.99|17851.99|17858.94|17858.94|17840.18|17840.18|0
1605188100000|2020-11-12 13:35:00|17854.81|17854.81|17846.18|17846.18|17858.64|17858.64|17846.18|17846.18|0
1605188400000|2020-11-12 13:40:00|17846.7|17846.7|17868.43|17868.43|17868.43|17868.43|17845.09|17845.09|0
1605188700000|2020-11-12 13:45:00|17868.32|17868.32|17868.91|17868.91|17878.52|17878.52|17868.32|17868.32|0
1605189000000|2020-11-12 13:50:00|17874.56|17874.56|17858.96|17858.96|17883.14|17883.14|17858.96|17858.96|0
1605189300000|2020-11-12 13:55:00|17858.44|17858.44|17851.79|17851.79|17860.57|17860.57|17845.09|17845.09|0
1605189600000|2020-11-12 14:00:00|17851.02|17851.02|17823.76|17823.76|17853.13|17853.13|17815.64|17815.64|0
1605189900000|2020-11-12 14:05:00|17823.36|17823.36|17803.68|17803.68|17823.36|17823.36|17801.44|17801.44|0
1605190200000|2020-11-12 14:10:00|17802.97|17802.97|17792.05|17792.05|17808.16|17808.16|17784.13|17784.13|0
1605190500000|2020-11-12 14:15:00|17791.5|17791.5|17754.18|17754.18|17791.5|17791.5|17753.96|17753.96|0
1605190800000|2020-11-12 14:20:00|17753.47|17753.47|17749.23|17749.23|17765.57|17765.57|17749.23|17749.23|0
1605191100000|2020-11-12 14:25:00|17747.09|17747.09|17749.07|17749.07|17753.44|17753.44|17739.61|17739.61|0
1605191400000|2020-11-12 14:30:00|17748.82|17748.82|17738.06|17738.06|17748.82|17748.82|17728.45|17728.45|0
1605191700000|2020-11-12 14:35:00|17738.77|17738.77|17758.7|17758.7|17765|17765|17738.25|17738.25|0
1605192000000|2020-11-12 14:40:00|17758.43|17758.43|17748.22|17748.22|17763.45|17763.45|17748.05|17748.05|0
1605192300000|2020-11-12 14:45:00|17747.51|17747.51|17733.69|17733.69|17752.78|17752.78|17726.74|17726.74|0
1605192600000|2020-11-12 14:50:00|17733.46|17733.46|17784.33|17784.33|17784.37|17784.37|17728.97|17728.97|0
1605192900000|2020-11-12 14:55:00|17783.92|17783.92|17778.46|17778.46|17783.92|17783.92|17761.7|17761.7|0
1605193200000|2020-11-12 15:00:00|17780.58|17780.58|17774.78|17774.78|17786.5|17786.5|17770.01|17770.01|0
1605193500000|2020-11-12 15:05:00|17774.56|17774.56|17774.9|17774.9|17775.66|17775.66|17765.32|17765.32|0
1605193800000|2020-11-12 15:10:00|17774.21|17774.21|17773.12|17773.12|17776.86|17776.86|17764.72|17764.72|0
1605194100000|2020-11-12 15:15:00|17773.61|17773.61|17774.16|17774.16|17777.41|17777.41|17762.94|17762.94|0
1605194400000|2020-11-12 15:20:00|17775.27|17775.27|17778.96|17778.96|17781.96|17781.96|17767.37|17767.37|0
1605194700000|2020-11-12 15:25:00|17779.23|17779.23|17762.77|17762.77|17779.63|17779.63|17755.17|17755.17|0
1605195000000|2020-11-12 15:30:00|17763.48|17763.48|17757.59|17757.59|17774.3|17774.3|17756.61|17756.61|0
1605195300000|2020-11-12 15:35:00|17758.08|17758.08|17748.34|17748.34|17768.56|17768.56|17744.83|17744.83|0
1605195600000|2020-11-12 15:40:00|17747.94|17747.94|17755.35|17755.35|17756.95|17756.95|17738.8|17738.8|0
1605195900000|2020-11-12 15:45:00|17755.6|17755.6|17779.61|17779.61|17779.61|17779.61|17754.17|17754.17|0
1605196200000|2020-11-12 15:50:00|17779.33|17779.33|17794.36|17794.36|17802.1|17802.1|17779.33|17779.33|0
1605196500000|2020-11-12 15:55:00|17795.22|17795.22|17777.96|17777.96|17803.84|17803.84|17767.77|17767.77|0
1605196800000|2020-11-12 16:00:00|17777.7|17777.7|17768.85|17768.85|17780.8|17780.8|17765.29|17765.29|0
1605197100000|2020-11-12 16:05:00|17766.02|17766.02|17767.78|17767.78|17769.67|17769.67|17758.67|17758.67|0
1605197400000|2020-11-12 16:10:00|17770.6|17770.6|17770.54|17770.54|17772.05|17772.05|17757.84|17757.84|0
1605197700000|2020-11-12 16:15:00|17771.03|17771.03|17778.01|17778.01|17782.93|17782.93|17769.18|17769.18|0
1605198000000|2020-11-12 16:20:00|17778.71|17778.71|17797.17|17797.17|17805|17805|17778.45|17778.45|0
1605198300000|2020-11-12 16:25:00|17798.59|17798.59|17818.45|17818.45|17829.17|17829.17|17798.36|17798.36|0
1605255300000|2020-11-13 08:15:00|17763.19|17763.19|17713.17|17713.17|17765.52|17765.52|17708.25|17708.25|0
1605255600000|2020-11-13 08:20:00|17714.59|17714.59|17677.79|17677.79|17717.42|17717.42|17667.94|17667.94|0
1605255900000|2020-11-13 08:25:00|17678.47|17678.47|17706.12|17706.12|17711.72|17711.72|17678.47|17678.47|0
1605256200000|2020-11-13 08:30:00|17705.22|17705.22|17718.34|17718.34|17720.57|17720.57|17682.17|17682.17|0
1605256500000|2020-11-13 08:35:00|17718.11|17718.11|17735.28|17735.28|17737.15|17737.15|17710.74|17710.74|0
1605256800000|2020-11-13 08:40:00|17735.03|17735.03|17731.98|17731.98|17742.18|17742.18|17723.17|17723.17|0
1605257100000|2020-11-13 08:45:00|17732.45|17732.45|17737.59|17737.59|17737.75|17737.75|17721.09|17721.09|0
1605257400000|2020-11-13 08:50:00|17740.42|17740.42|17716.64|17716.64|17740.42|17740.42|17713.81|17713.81|0
1605257700000|2020-11-13 08:55:00|17713.81|17713.81|17693.59|17693.59|17717.15|17717.15|17693.59|17693.59|0
1605258000000|2020-11-13 09:00:00|17694.05|17694.05|17735.29|17735.29|17735.42|17735.42|17691.26|17691.26|0
1605258300000|2020-11-13 09:05:00|17738.11|17738.11|17742.4|17742.4|17742.89|17742.89|17721.48|17721.48|0
1605258600000|2020-11-13 09:10:00|17742|17742|17745.54|17745.54|17749.47|17749.47|17734.49|17734.49|0
1605258900000|2020-11-13 09:15:00|17742.72|17742.72|17766.79|17766.79|17768.26|17768.26|17736.13|17736.13|0
1605259200000|2020-11-13 09:20:00|17767.25|17767.25|17792.21|17792.21|17792.21|17792.21|17761.18|17761.18|0
1605259500000|2020-11-13 09:25:00|17789.39|17789.39|17787.13|17787.13|17790.81|17790.81|17776.1|17776.1|0
1605259800000|2020-11-13 09:30:00|17786.67|17786.67|17808.32|17808.32|17808.32|17808.32|17786.67|17786.67|0
1605260100000|2020-11-13 09:35:00|17807.86|17807.86|17809.31|17809.31|17816.4|17816.4|17803.84|17803.84|0
1605260400000|2020-11-13 09:40:00|17810.62|17810.62|17833.07|17833.07|17833.47|17833.47|17805.89|17805.89|0
1605260700000|2020-11-13 09:45:00|17833.32|17833.32|17833.24|17833.24|17837.22|17837.22|17821.32|17821.32|0
1605261000000|2020-11-13 09:50:00|17834.05|17834.05|17856.04|17856.04|17856.56|17856.56|17833.79|17833.79|0
1605261300000|2020-11-13 09:55:00|17856.49|17856.49|17884.23|17884.23|17890.91|17890.91|17856.49|17856.49|0
1605261600000|2020-11-13 10:00:00|17884.72|17884.72|17868.45|17868.45|17884.72|17884.72|17865.75|17865.75|0
1605261900000|2020-11-13 10:05:00|17867.52|17867.52|17837.68|17837.68|17871.25|17871.25|17837.61|17837.61|0
1605262200000|2020-11-13 10:10:00|17833.92|17833.92|17841.57|17841.57|17841.57|17841.57|17830.43|17830.43|0
1605262500000|2020-11-13 10:15:00|17841.34|17841.34|17851.4|17851.4|17856.15|17856.15|17839.03|17839.03|0
1605262800000|2020-11-13 10:20:00|17852.82|17852.82|17847.32|17847.32|17855.38|17855.38|17836.09|17836.09|0
1605263100000|2020-11-13 10:25:00|17846.61|17846.61|17845.04|17845.04|17853.4|17853.4|17843.79|17843.79|0
1605263400000|2020-11-13 10:30:00|17845.45|17845.45|17824.66|17824.66|17845.83|17845.83|17823.62|17823.62|0
1605263700000|2020-11-13 10:35:00|17824.16|17824.16|17814.91|17814.91|17825.99|17825.99|17814.06|17814.06|0
1605264000000|2020-11-13 10:40:00|17820.56|17820.56|17832.21|17832.21|17842.07|17842.07|17815.47|17815.47|0
1605264300000|2020-11-13 10:45:00|17831.96|17831.96|17814.01|17814.01|17831.96|17831.96|17809.18|17809.18|0
1605264600000|2020-11-13 10:50:00|17814.26|17814.26|17811.09|17811.09|17819.52|17819.52|17806.56|17806.56|0
1605264900000|2020-11-13 10:55:00|17811.5|17811.5|17809.03|17809.03|17818.42|17818.42|17805.34|17805.34|0
1605265200000|2020-11-13 11:00:00|17809.29|17809.29|17792.53|17792.53|17814.63|17814.63|17777.55|17777.55|0
1605265500000|2020-11-13 11:05:00|17793.05|17793.05|17812.27|17812.27|17818.63|17818.63|17788.41|17788.41|0
1605265800000|2020-11-13 11:10:00|17812.68|17812.68|17800.01|17800.01|17828.4|17828.4|17799.07|17799.07|0
1605266100000|2020-11-13 11:15:00|17800.47|17800.47|17785.64|17785.64|17803.86|17803.86|17785.64|17785.64|0
1605266400000|2020-11-13 11:20:00|17785.24|17785.24|17783.46|17783.46|17793.9|17793.9|17777.18|17777.18|0
1605266700000|2020-11-13 11:25:00|17782.97|17782.97|17778.59|17778.59|17787.07|17787.07|17771.45|17771.45|0
1605267000000|2020-11-13 11:30:00|17778.82|17778.82|17775.93|17775.93|17782.43|17782.43|17772.16|17772.16|0
1605267300000|2020-11-13 11:35:00|17776.19|17776.19|17779.59|17779.59|17785.13|17785.13|17773.08|17773.08|0
1605267600000|2020-11-13 11:40:00|17780.06|17780.06|17785.91|17785.91|17801.22|17801.22|17780.06|17780.06|0
1605267900000|2020-11-13 11:45:00|17785.2|17785.2|17777.14|17777.14|17785.2|17785.2|17769.03|17769.03|0
1605268200000|2020-11-13 11:50:00|17777.86|17777.86|17781.86|17781.86|17782.89|17782.89|17769.86|17769.86|0
1605268500000|2020-11-13 11:55:00|17782.41|17782.41|17803.27|17803.27|17806.85|17806.85|17782.14|17782.14|0
1605268800000|2020-11-13 12:00:00|17803.82|17803.82|17781.07|17781.07|17804.8|17804.8|17779.26|17779.26|0
1605269100000|2020-11-13 12:05:00|17781.98|17781.98|17783.5|17783.5|17786.73|17786.73|17778.61|17778.61|0
1605269400000|2020-11-13 12:10:00|17784.41|17784.41|17789.67|17789.67|17792.65|17792.65|17775.62|17775.62|0
1605269700000|2020-11-13 12:15:00|17789.92|17789.92|17784.16|17784.16|17796.13|17796.13|17783.65|17783.65|0
1605270000000|2020-11-13 12:20:00|17783.91|17783.91|17785.29|17785.29|17786.9|17786.9|17772.36|17772.36|0
1605270300000|2020-11-13 12:25:00|17787.7|17787.7|17802.96|17802.96|17802.96|17802.96|17787.7|17787.7|0
1605270600000|2020-11-13 12:30:00|17803.23|17803.23|17808.35|17808.35|17818.55|17818.55|17803.23|17803.23|0
1605270900000|2020-11-13 12:35:00|17809.77|17809.77|17792|17792|17809.77|17809.77|17790.62|17790.62|0
1605271200000|2020-11-13 12:40:00|17792.11|17792.11|17776.63|17776.63|17792.11|17792.11|17775.47|17775.47|0
1605271500000|2020-11-13 12:45:00|17776.22|17776.22|17769.61|17769.61|17780.55|17780.55|17763.13|17763.13|0
1605271800000|2020-11-13 12:50:00|17775.26|17775.26|17776.07|17776.07|17785.64|17785.64|17769.87|17769.87|0
1605272100000|2020-11-13 12:55:00|17776.78|17776.78|17762.22|17762.22|17784.65|17784.65|17761.96|17761.96|0
1605272400000|2020-11-13 13:00:00|17762.48|17762.48|17783.56|17783.56|17783.56|17783.56|17762.48|17762.48|0
1605272700000|2020-11-13 13:05:00|17784.08|17784.08|17803.32|17803.32|17803.91|17803.91|17784.08|17784.08|0
1605273000000|2020-11-13 13:10:00|17803.56|17803.56|17785.94|17785.94|17811.36|17811.36|17785.94|17785.94|0
1605273300000|2020-11-13 13:15:00|17784.52|17784.52|17763.39|17763.39|17785.99|17785.99|17762.89|17762.89|0
1605273600000|2020-11-13 13:20:00|17762.84|17762.84|17769.9|17769.9|17780.42|17780.42|17762.84|17762.84|0
1605273900000|2020-11-13 13:25:00|17778.38|17778.38|17793.64|17793.64|17797.74|17797.74|17770.29|17770.29|0
1605274200000|2020-11-13 13:30:00|17794.1|17794.1|17806.48|17806.48|17807.2|17807.2|17793.38|17793.38|0
1605274500000|2020-11-13 13:35:00|17806.94|17806.94|17817.7|17817.7|17818.51|17818.51|17802.22|17802.22|0
1605274800000|2020-11-13 13:40:00|17817.82|17817.82|17796.08|17796.08|17820.86|17820.86|17792.44|17792.44|0
1605275100000|2020-11-13 13:45:00|17795.57|17795.57|17797.48|17797.48|17806.15|17806.15|17787.82|17787.82|0
1605275400000|2020-11-13 13:50:00|17791.83|17791.83|17798.56|17798.56|17799.36|17799.36|17774.96|17774.96|0
1605275700000|2020-11-13 13:55:00|17799.91|17799.91|17792.95|17792.95|17807.94|17807.94|17792.72|17792.72|0
1605276000000|2020-11-13 14:00:00|17791.53|17791.53|17760.91|17760.91|17792.33|17792.33|17760.91|17760.91|0
1605276300000|2020-11-13 14:05:00|17760.63|17760.63|17772.74|17772.74|17772.74|17772.74|17754.25|17754.25|0
1605276600000|2020-11-13 14:10:00|17771.32|17771.32|17745.98|17745.98|17771.32|17771.32|17745.98|17745.98|0
1605276900000|2020-11-13 14:15:00|17746.38|17746.38|17739.32|17739.32|17748.84|17748.84|17736.76|17736.76|0
1605277200000|2020-11-13 14:20:00|17733.67|17733.67|17732.05|17732.05|17742.46|17742.46|17723.72|17723.72|0
1605277500000|2020-11-13 14:25:00|17726.4|17726.4|17733.07|17733.07|17739.45|17739.45|17716.59|17716.59|0
1605277800000|2020-11-13 14:30:00|17733.35|17733.35|17708.53|17708.53|17745.47|17745.47|17708.53|17708.53|0
1605278100000|2020-11-13 14:35:00|17708.08|17708.08|17739.08|17739.08|17749.14|17749.14|17707.6|17707.6|0
1605278400000|2020-11-13 14:40:00|17738.8|17738.8|17775.23|17775.23|17780.9|17780.9|17738.8|17738.8|0
1605278700000|2020-11-13 14:45:00|17774.9|17774.9|17798.07|17798.07|17809.23|17809.23|17774.9|17774.9|0
1605279000000|2020-11-13 14:50:00|17797.36|17797.36|17794.64|17794.64|17805.94|17805.94|17787.81|17787.81|0
1605279300000|2020-11-13 14:55:00|17791.82|17791.82|17805.99|17805.99|17824.97|17824.97|17791.82|17791.82|0
1605279600000|2020-11-13 15:00:00|17808.82|17808.82|17789.49|17789.49|17814.36|17814.36|17781.35|17781.35|0
1605279900000|2020-11-13 15:05:00|17789.75|17789.75|17781|17781|17795.41|17795.41|17779.99|17779.99|0
1605280200000|2020-11-13 15:10:00|17783.82|17783.82|17800.61|17800.61|17802.3|17802.3|17783.58|17783.58|0
1605280500000|2020-11-13 15:15:00|17800.12|17800.12|17785.45|17785.45|17813.04|17813.04|17785.45|17785.45|0
1605280800000|2020-11-13 15:20:00|17788.28|17788.28|17779.67|17779.67|17798.01|17798.01|17776.84|17776.84|0
1605281100000|2020-11-13 15:25:00|17780.07|17780.07|17791.08|17791.08|17791.64|17791.64|17777.14|17777.14|0
1605281400000|2020-11-13 15:30:00|17793.9|17793.9|17810.34|17810.34|17812.65|17812.65|17781.35|17781.35|0
1605281700000|2020-11-13 15:35:00|17809.82|17809.82|17775.92|17775.92|17809.82|17809.82|17775.21|17775.21|0
1605282000000|2020-11-13 15:40:00|17775.43|17775.43|17778.57|17778.57|17779.26|17779.26|17769.31|17769.31|0
1605282300000|2020-11-13 15:45:00|17778.98|17778.98|17766.65|17766.65|17779.96|17779.96|17763.24|17763.24|0
1605282600000|2020-11-13 15:50:00|17769.47|17769.47|17766.09|17766.09|17769.47|17769.47|17762.01|17762.01|0
1605282900000|2020-11-13 15:55:00|17766.35|17766.35|17775.33|17775.33|17781.74|17781.74|17766.35|17766.35|0
1605283200000|2020-11-13 16:00:00|17778.16|17778.16|17789.79|17789.79|17794.52|17794.52|17778.16|17778.16|0
1605283500000|2020-11-13 16:05:00|17790.5|17790.5|17816.42|17816.42|17817.75|17817.75|17789.44|17789.44|0
1605283800000|2020-11-13 16:10:00|17816.65|17816.65|17820.52|17820.52|17832.07|17832.07|17816.65|17816.65|0
1605284100000|2020-11-13 16:15:00|17820.27|17820.27|17839.71|17839.71|17845.9|17845.9|17818.45|17818.45|0
1605284400000|2020-11-13 16:20:00|17836.89|17836.89|17837.63|17837.63|17839.94|17839.94|17833.58|17833.58|0
1605284700000|2020-11-13 16:25:00|17837.74|17837.74|17839.94|17839.94|17845.14|17845.14|17831.8|17831.8|0
1605514500000|2020-11-16 08:15:00|17686.85|17686.85|17689|17689|17710.45|17710.45|17678.31|17678.31|0
1605514800000|2020-11-16 08:20:00|17689.4|17689.4|17670.23|17670.23|17707.24|17707.24|17667.41|17667.41|0
1605515100000|2020-11-16 08:25:00|17675.88|17675.88|17695.72|17695.72|17702.73|17702.73|17664.07|17664.07|0
1605515400000|2020-11-16 08:30:00|17697.11|17697.11|17662.82|17662.82|17697.11|17697.11|17654.17|17654.17|0
1605515700000|2020-11-16 08:35:00|17663.22|17663.22|17693.9|17693.9|17693.9|17693.9|17654.67|17654.67|0
1605516000000|2020-11-16 08:40:00|17691.51|17691.51|17693.08|17693.08|17701.66|17701.66|17682.36|17682.36|0
1605516300000|2020-11-16 08:45:00|17693.81|17693.81|17695.15|17695.15|17698.42|17698.42|17684.71|17684.71|0
1605516600000|2020-11-16 08:50:00|17696.81|17696.81|17704.31|17704.31|17724.51|17724.51|17695.61|17695.61|0
1605516900000|2020-11-16 08:55:00|17703.01|17703.01|17693.64|17693.64|17703.01|17703.01|17671.93|17671.93|0
1605517200000|2020-11-16 09:00:00|17694.35|17694.35|17668.28|17668.28|17697.14|17697.14|17661.92|17661.92|0
1605517500000|2020-11-16 09:05:00|17670.71|17670.71|17675.24|17675.24|17686.23|17686.23|17664.03|17664.03|0
1605517800000|2020-11-16 09:10:00|17674.32|17674.32|17691.17|17691.17|17694.9|17694.9|17669.84|17669.84|0
1605518100000|2020-11-16 09:15:00|17691.98|17691.98|17700.03|17700.03|17704.27|17704.27|17691.64|17691.64|0
1605518400000|2020-11-16 09:20:00|17701.93|17701.93|17733.68|17733.68|17733.68|17733.68|17701.93|17701.93|0
1605518700000|2020-11-16 09:25:00|17732.97|17732.97|17745.04|17745.04|17746.64|17746.64|17724.29|17724.29|0
1605519000000|2020-11-16 09:30:00|17745.3|17745.3|17728.9|17728.9|17745.3|17745.3|17728.38|17728.38|0
1605519300000|2020-11-16 09:35:00|17728.5|17728.5|17715.18|17715.18|17732.97|17732.97|17711.65|17711.65|0
1605519600000|2020-11-16 09:40:00|17712.35|17712.35|17712.49|17712.49|17715.18|17715.18|17703.73|17703.73|0
1605519900000|2020-11-16 09:45:00|17715.34|17715.34|17723.05|17723.05|17723.05|17723.05|17706.39|17706.39|0
1605520200000|2020-11-16 09:50:00|17724.23|17724.23|17750.85|17750.85|17752.06|17752.06|17724.2|17724.2|0
1605520500000|2020-11-16 09:55:00|17751.85|17751.85|17770.86|17770.86|17770.86|17770.86|17751.85|17751.85|0
1605520800000|2020-11-16 10:00:00|17771.14|17771.14|17777.17|17777.17|17778.27|17778.27|17764.03|17764.03|0
1605521100000|2020-11-16 10:05:00|17778.07|17778.07|17781.01|17781.01|17787.62|17787.62|17774.73|17774.73|0
1605521400000|2020-11-16 10:10:00|17780.77|17780.77|17771.67|17771.67|17781.48|17781.48|17766.96|17766.96|0
1605521700000|2020-11-16 10:15:00|17772.16|17772.16|17770.29|17770.29|17783.99|17783.99|17769.93|17769.93|0
1605522000000|2020-11-16 10:20:00|17770.69|17770.69|17764|17764|17779.34|17779.34|17764|17764|0
1605522300000|2020-11-16 10:25:00|17763.45|17763.45|17745.76|17745.76|17766.23|17766.23|17745.26|17745.26|0
1605522600000|2020-11-16 10:30:00|17746.8|17746.8|17745.49|17745.49|17749.37|17749.37|17735.69|17735.69|0
1605522900000|2020-11-16 10:35:00|17744.66|17744.66|17745.35|17745.35|17752.4|17752.4|17733.26|17733.26|0
1605523200000|2020-11-16 10:40:00|17745.9|17745.9|17745.15|17745.15|17754.41|17754.41|17745.15|17745.15|0
1605523500000|2020-11-16 10:45:00|17739.5|17739.5|17750.63|17750.63|17750.63|17750.63|17736.88|17736.88|0
1605523800000|2020-11-16 10:50:00|17750.36|17750.36|17722.71|17722.71|17750.36|17750.36|17720.37|17720.37|0
1605524100000|2020-11-16 10:55:00|17723.42|17723.42|17717.34|17717.34|17729.05|17729.05|17714.96|17714.96|0
1605524400000|2020-11-16 11:00:00|17717.75|17717.75|17725.93|17725.93|17728.35|17728.35|17716.8|17716.8|0
1605524700000|2020-11-16 11:05:00|17725.6|17725.6|17727.94|17727.94|17732.08|17732.08|17722.9|17722.9|0
1605525000000|2020-11-16 11:10:00|17728.4|17728.4|17729|17729|17729|17729|17718.22|17718.22|0
1605525300000|2020-11-16 11:15:00|17727.58|17727.58|17723.78|17723.78|17727.58|17727.58|17720.04|17720.04|0
1605525600000|2020-11-16 11:20:00|17724.49|17724.49|17731.12|17731.12|17731.12|17731.12|17719.3|17719.3|0
1605525900000|2020-11-16 11:25:00|17731.68|17731.68|17728.06|17728.06|17732.87|17732.87|17726.51|17726.51|0
1605526200000|2020-11-16 11:30:00|17728.61|17728.61|17733.9|17733.9|17736.89|17736.89|17728.33|17728.33|0
1605526500000|2020-11-16 11:35:00|17733.44|17733.44|17740.32|17740.32|17740.32|17740.32|17733.31|17733.31|0
1605526800000|2020-11-16 11:40:00|17740.6|17740.6|17744.75|17744.75|17744.75|17744.75|17739.45|17739.45|0
1605527100000|2020-11-16 11:45:00|17745.97|17745.97|17764.56|17764.56|17764.56|17764.56|17742.99|17742.99|0
1605527400000|2020-11-16 11:50:00|17765.25|17765.25|17792.32|17792.32|17813.92|17813.92|17763.07|17763.07|0
1605527700000|2020-11-16 11:55:00|17791.61|17791.61|17823.43|17823.43|17850.56|17850.56|17789.09|17789.09|0
1605528000000|2020-11-16 12:00:00|17824.44|17824.44|17779.35|17779.35|17825.19|17825.19|17768.49|17768.49|0
1605528300000|2020-11-16 12:05:00|17770.88|17770.88|17732.75|17732.75|17770.88|17770.88|17727.73|17727.73|0
1605528600000|2020-11-16 12:10:00|17733.46|17733.46|17723.95|17723.95|17758.47|17758.47|17723.14|17723.14|0
1605528900000|2020-11-16 12:15:00|17725.51|17725.51|17749.3|17749.3|17751.9|17751.9|17724.14|17724.14|0
1605529200000|2020-11-16 12:20:00|17748.59|17748.59|17753.72|17753.72|17774.13|17774.13|17742.05|17742.05|0
1605529500000|2020-11-16 12:25:00|17751.29|17751.29|17744.29|17744.29|17755.83|17755.83|17739.35|17739.35|0
1605529800000|2020-11-16 12:30:00|17743.55|17743.55|17732.99|17732.99|17747.15|17747.15|17720.14|17720.14|0
1605530100000|2020-11-16 12:35:00|17732.74|17732.74|17704.65|17704.65|17741|17741|17704.65|17704.65|0
1605530400000|2020-11-16 12:40:00|17701.82|17701.82|17700.37|17700.37|17701.82|17701.82|17685.78|17685.78|0
1605530700000|2020-11-16 12:45:00|17700.83|17700.83|17692.64|17692.64|17707.14|17707.14|17684.13|17684.13|0
1605531000000|2020-11-16 12:50:00|17689.82|17689.82|17723.32|17723.32|17723.32|17723.32|17685.53|17685.53|0
1605531300000|2020-11-16 12:55:00|17722.92|17722.92|17723.69|17723.69|17746.13|17746.13|17722.92|17722.92|0
1605531600000|2020-11-16 13:00:00|17723.95|17723.95|17760.71|17760.71|17767.8|17767.8|17723.95|17723.95|0
1605531900000|2020-11-16 13:05:00|17761.04|17761.04|17731.14|17731.14|17764.52|17764.52|17731.14|17731.14|0
1605532200000|2020-11-16 13:10:00|17728.32|17728.32|17718.67|17718.67|17732.96|17732.96|17717.13|17717.13|0
1605532500000|2020-11-16 13:15:00|17718.21|17718.21|17697.6|17697.6|17720.73|17720.73|17695.03|17695.03|0
1605532800000|2020-11-16 13:20:00|17697.08|17697.08|17735.54|17735.54|17735.54|17735.54|17694.41|17694.41|0
1605533100000|2020-11-16 13:25:00|17735.29|17735.29|17703.83|17703.83|17738.28|17738.28|17703.83|17703.83|0
1605533400000|2020-11-16 13:30:00|17704.06|17704.06|17679.51|17679.51|17707.35|17707.35|17679.51|17679.51|0
1605533700000|2020-11-16 13:35:00|17680.22|17680.22|17656.55|17656.55|17689.15|17689.15|17656.1|17656.1|0
1605534000000|2020-11-16 13:40:00|17654.79|17654.79|17641.5|17641.5|17661.03|17661.03|17636.76|17636.76|0
1605534300000|2020-11-16 13:45:00|17642.92|17642.92|17643.47|17643.47|17648.27|17648.27|17640.97|17640.97|0
1605534600000|2020-11-16 13:50:00|17643.72|17643.72|17641.15|17641.15|17648.94|17648.94|17631.81|17631.81|0
1605534900000|2020-11-16 13:55:00|17641.86|17641.86|17642.72|17642.72|17643.92|17643.92|17624.71|17624.71|0
1605535200000|2020-11-16 14:00:00|17645.55|17645.55|17628.56|17628.56|17650.98|17650.98|17628.56|17628.56|0
1605535500000|2020-11-16 14:05:00|17626.99|17626.99|17643.24|17643.24|17649.79|17649.79|17624.82|17624.82|0
1605535800000|2020-11-16 14:10:00|17642.78|17642.78|17652.26|17652.26|17652.26|17652.26|17639.67|17639.67|0
1605536100000|2020-11-16 14:15:00|17652.53|17652.53|17671.07|17671.07|17673.9|17673.9|17650.4|17650.4|0
1605536400000|2020-11-16 14:20:00|17672.49|17672.49|17681.68|17681.68|17682.81|17682.81|17672.49|17672.49|0
1605536700000|2020-11-16 14:25:00|17682.39|17682.39|17705.18|17705.18|17718.95|17718.95|17674.88|17674.88|0
1605537000000|2020-11-16 14:30:00|17706.84|17706.84|17692.94|17692.94|17722.97|17722.97|17690.34|17690.34|0
1605537300000|2020-11-16 14:35:00|17692.49|17692.49|17682.99|17682.99|17705.5|17705.5|17677.34|17677.34|0
1605537600000|2020-11-16 14:40:00|17685.56|17685.56|17678.6|17678.6|17685.56|17685.56|17668.37|17668.37|0
1605537900000|2020-11-16 14:45:00|17678.85|17678.85|17693.33|17693.33|17696.96|17696.96|17672.57|17672.57|0
1605538200000|2020-11-16 14:50:00|17696.15|17696.15|17695.41|17695.41|17715.42|17715.42|17694.43|17694.43|0
1605538500000|2020-11-16 14:55:00|17695.81|17695.81|17696.29|17696.29|17709.34|17709.34|17689.74|17689.74|0
1605538800000|2020-11-16 15:00:00|17696.7|17696.7|17701|17701|17716.33|17716.33|17695.79|17695.79|0
1605539100000|2020-11-16 15:05:00|17706.65|17706.65|17704.22|17704.22|17713.27|17713.27|17699.95|17699.95|0
1605539400000|2020-11-16 15:10:00|17704.67|17704.67|17698.17|17698.17|17706.1|17706.1|17691.36|17691.36|0
1605539700000|2020-11-16 15:15:00|17695.34|17695.34|17719.23|17719.23|17726.44|17726.44|17687.07|17687.07|0
1605540000000|2020-11-16 15:20:00|17718.37|17718.37|17713.02|17713.02|17731.55|17731.55|17708.12|17708.12|0
1605540300000|2020-11-16 15:25:00|17712.47|17712.47|17739.18|17739.18|17744.58|17744.58|17711.93|17711.93|0
1605540600000|2020-11-16 15:30:00|17739.89|17739.89|17734.2|17734.2|17744.9|17744.9|17727.97|17727.97|0
1605540900000|2020-11-16 15:35:00|17734.72|17734.72|17706.75|17706.75|17735.94|17735.94|17699.89|17699.89|0
1605541200000|2020-11-16 15:40:00|17706.99|17706.99|17706.3|17706.3|17724.63|17724.63|17704.16|17704.16|0
1605541500000|2020-11-16 15:45:00|17705.81|17705.81|17725.89|17725.89|17732.75|17732.75|17705.81|17705.81|0
1605541800000|2020-11-16 15:50:00|17723.07|17723.07|17721.5|17721.5|17727.95|17727.95|17714.86|17714.86|0
1605542100000|2020-11-16 15:55:00|17721.24|17721.24|17715.94|17715.94|17735.58|17735.58|17715.49|17715.49|0
1605542400000|2020-11-16 16:00:00|17716.22|17716.22|17741.12|17741.12|17749.18|17749.18|17716.22|17716.22|0
1605542700000|2020-11-16 16:05:00|17740.71|17740.71|17738.2|17738.2|17746.85|17746.85|17733.35|17733.35|0
1605543000000|2020-11-16 16:10:00|17735.38|17735.38|17734.62|17734.62|17745.08|17745.08|17727.86|17727.86|0
1605543300000|2020-11-16 16:15:00|17735.45|17735.45|17730.96|17730.96|17743.74|17743.74|17730.71|17730.71|0
1605543600000|2020-11-16 16:20:00|17730.51|17730.51|17737.83|17737.83|17745.79|17745.79|17727.01|17727.01|0
1605543900000|2020-11-16 16:25:00|17737.72|17737.72|17752.67|17752.67|17755.49|17755.49|17734.63|17734.63|0
1605600900000|2020-11-17 08:15:00|17740.18|17740.18|17709.4|17709.4|17741.34|17741.34|17702.63|17702.63|0
1605601200000|2020-11-17 08:20:00|17708.9|17708.9|17720.29|17720.29|17729.51|17729.51|17706.39|17706.39|0
1605601500000|2020-11-17 08:25:00|17721.91|17721.91|17731.16|17731.16|17749.25|17749.25|17720.27|17720.27|0
1605601800000|2020-11-17 08:30:00|17732.97|17732.97|17753.56|17753.56|17754.13|17754.13|17726.83|17726.83|0
1605602100000|2020-11-17 08:35:00|17752.66|17752.66|17745.03|17745.03|17752.66|17752.66|17735.49|17735.49|0
1605602400000|2020-11-17 08:40:00|17745.74|17745.74|17781.88|17781.88|17781.88|17781.88|17745.74|17745.74|0
1605602700000|2020-11-17 08:45:00|17782.4|17782.4|17816.42|17816.42|17816.47|17816.47|17782.4|17782.4|0
1605603000000|2020-11-17 08:50:00|17819.25|17819.25|17825.19|17825.19|17835.98|17835.98|17819.25|17819.25|0
1605603300000|2020-11-17 08:55:00|17828.01|17828.01|17803.26|17803.26|17828.01|17828.01|17791.17|17791.17|0
1605603600000|2020-11-17 09:00:00|17803.67|17803.67|17839.88|17839.88|17840.59|17840.59|17803.67|17803.67|0
1605603900000|2020-11-17 09:05:00|17840.34|17840.34|17828.48|17828.48|17846.47|17846.47|17828.48|17828.48|0
1605604200000|2020-11-17 09:10:00|17831.3|17831.3|17827.32|17827.32|17832.39|17832.39|17826.38|17826.38|0
1605604500000|2020-11-17 09:15:00|17827.1|17827.1|17817.87|17817.87|17830.66|17830.66|17805.26|17805.26|0
1605604800000|2020-11-17 09:20:00|17818.33|17818.33|17830.4|17830.4|17847.52|17847.52|17818.33|17818.33|0
1605605100000|2020-11-17 09:25:00|17827.57|17827.57|17799.81|17799.81|17828.95|17828.95|17797.35|17797.35|0
1605605400000|2020-11-17 09:30:00|17800.98|17800.98|17780.52|17780.52|17802.69|17802.69|17780.29|17780.29|0
1605605700000|2020-11-17 09:35:00|17780.92|17780.92|17784.19|17784.19|17792.68|17792.68|17768.9|17768.9|0
1605606000000|2020-11-17 09:40:00|17783.22|17783.22|17761.25|17761.25|17786.57|17786.57|17750.21|17750.21|0
1605606300000|2020-11-17 09:45:00|17758.42|17758.42|17752.68|17752.68|17765.13|17765.13|17744.6|17744.6|0
1605606600000|2020-11-17 09:50:00|17753.39|17753.39|17758.6|17758.6|17760.64|17760.64|17753.39|17753.39|0
1605606900000|2020-11-17 09:55:00|17758.19|17758.19|17759.95|17759.95|17765.04|17765.04|17756.94|17756.94|0
1605607200000|2020-11-17 10:00:00|17762.78|17762.78|17757.81|17757.81|17763.1|17763.1|17749.96|17749.96|0
1605607500000|2020-11-17 10:05:00|17759.24|17759.24|17767.71|17767.71|17772.15|17772.15|17759.24|17759.24|0
1605607800000|2020-11-17 10:10:00|17773.36|17773.36|17770.96|17770.96|17775.26|17775.26|17768.16|17768.16|0
1605608100000|2020-11-17 10:15:00|17771.21|17771.21|17775.02|17775.02|17779|17779|17763.93|17763.93|0
1605608400000|2020-11-17 10:20:00|17775.13|17775.13|17798.55|17798.55|17799.31|17799.31|17773.77|17773.77|0
1605608700000|2020-11-17 10:25:00|17798.81|17798.81|17819.29|17819.29|17825.28|17825.28|17792.25|17792.25|0
1605609000000|2020-11-17 10:30:00|17822.12|17822.12|17829.55|17829.55|17832.08|17832.08|17815.35|17815.35|0
1605609300000|2020-11-17 10:35:00|17826.73|17826.73|17817.64|17817.64|17829.79|17829.79|17815.8|17815.8|0
1605609600000|2020-11-17 10:40:00|17817.37|17817.37|17810.22|17810.22|17822.17|17822.17|17805.68|17805.68|0
1605609900000|2020-11-17 10:45:00|17810.5|17810.5|17828.31|17828.31|17830.65|17830.65|17809.08|17809.08|0
1605610200000|2020-11-17 10:50:00|17828.76|17828.76|17843.75|17843.75|17847.09|17847.09|17827.15|17827.15|0
1605610500000|2020-11-17 10:55:00|17843.19|17843.19|17842.77|17842.77|17851.25|17851.25|17836.49|17836.49|0
1605610800000|2020-11-17 11:00:00|17843.1|17843.1|17815.15|17815.15|17843.33|17843.33|17811.59|17811.59|0
1605611100000|2020-11-17 11:05:00|17815.38|17815.38|17807.98|17807.98|17820.18|17820.18|17807.98|17807.98|0
1605611400000|2020-11-17 11:10:00|17807.17|17807.17|17778.54|17778.54|17811.85|17811.85|17778.17|17778.17|0
1605611700000|2020-11-17 11:15:00|17778.14|17778.14|17773.13|17773.13|17799.64|17799.64|17770.26|17770.26|0
1605612000000|2020-11-17 11:20:00|17772.73|17772.73|17740.24|17740.24|17775.25|17775.25|17735.64|17735.64|0
1605612300000|2020-11-17 11:25:00|17740.95|17740.95|17742.68|17742.68|17750.77|17750.77|17736.1|17736.1|0
1605612600000|2020-11-17 11:30:00|17742.42|17742.42|17736.61|17736.61|17757.5|17757.5|17730.07|17730.07|0
1605612900000|2020-11-17 11:35:00|17737.02|17737.02|17720.36|17720.36|17741.02|17741.02|17720.36|17720.36|0
1605613200000|2020-11-17 11:40:00|17721.07|17721.07|17725.71|17725.71|17728.08|17728.08|17719.73|17719.73|0
1605613500000|2020-11-17 11:45:00|17726.27|17726.27|17687.54|17687.54|17726.27|17726.27|17685.36|17685.36|0
1605613800000|2020-11-17 11:50:00|17687.79|17687.79|17696.07|17696.07|17697.33|17697.33|17684.72|17684.72|0
1605614100000|2020-11-17 11:55:00|17695.66|17695.66|17681.58|17681.58|17697.37|17697.37|17678.13|17678.13|0
1605614400000|2020-11-17 12:00:00|17681.17|17681.17|17660.44|17660.44|17681.92|17681.92|17660.03|17660.03|0
1605614700000|2020-11-17 12:05:00|17660.71|17660.71|17665.38|17665.38|17673.52|17673.52|17656.57|17656.57|0
1605615000000|2020-11-17 12:10:00|17662.56|17662.56|17671.28|17671.28|17693.24|17693.24|17662.56|17662.56|0
1605615300000|2020-11-17 12:15:00|17674.1|17674.1|17691.48|17691.48|17693.84|17693.84|17674.1|17674.1|0
1605615600000|2020-11-17 12:20:00|17694.31|17694.31|17712.95|17712.95|17713.93|17713.93|17684.72|17684.72|0
1605615900000|2020-11-17 12:25:00|17710.13|17710.13|17688.45|17688.45|17713.14|17713.14|17687.49|17687.49|0
1605616200000|2020-11-17 12:30:00|17688.71|17688.71|17674.16|17674.16|17689.2|17689.2|17669.92|17669.92|0
1605616500000|2020-11-17 12:35:00|17676.98|17676.98|17665.18|17665.18|17676.98|17676.98|17663.51|17663.51|0
1605616800000|2020-11-17 12:40:00|17664.78|17664.78|17670.43|17670.43|17679.91|17679.91|17664.78|17664.78|0
1605617100000|2020-11-17 12:45:00|17670.02|17670.02|17686.36|17686.36|17696.51|17696.51|17663.5|17663.5|0
1605617400000|2020-11-17 12:50:00|17683.53|17683.53|17674.39|17674.39|17683.64|17683.64|17666.07|17666.07|0
1605617700000|2020-11-17 12:55:00|17673.99|17673.99|17676.37|17676.37|17681.86|17681.86|17670.34|17670.34|0
1605618000000|2020-11-17 13:00:00|17679.19|17679.19|17679.48|17679.48|17679.48|17679.48|17666.01|17666.01|0
1605618300000|2020-11-17 13:05:00|17676.65|17676.65|17653.12|17653.12|17676.65|17676.65|17653.12|17653.12|0
1605618600000|2020-11-17 13:10:00|17655.95|17655.95|17656.31|17656.31|17677.45|17677.45|17655.04|17655.04|0
1605618900000|2020-11-17 13:15:00|17655.91|17655.91|17665.96|17665.96|17667.07|17667.07|17644.24|17644.24|0
1605619200000|2020-11-17 13:20:00|17671.61|17671.61|17667.31|17667.31|17673.59|17673.59|17658.49|17658.49|0
1605619500000|2020-11-17 13:25:00|17670.13|17670.13|17640.16|17640.16|17671.9|17671.9|17638.39|17638.39|0
1605619800000|2020-11-17 13:30:00|17640.87|17640.87|17671.03|17671.03|17672.83|17672.83|17630.76|17630.76|0
1605620100000|2020-11-17 13:35:00|17670.32|17670.32|17665.02|17665.02|17670.32|17670.32|17649.47|17649.47|0
1605620400000|2020-11-17 13:40:00|17665.83|17665.83|17665.22|17665.22|17671.1|17671.1|17651.54|17651.54|0
1605620700000|2020-11-17 13:45:00|17666.03|17666.03|17675.33|17675.33|17676.03|17676.03|17660.92|17660.92|0
1605621000000|2020-11-17 13:50:00|17674.47|17674.47|17662.97|17662.97|17676.74|17676.74|17662.83|17662.83|0
1605621300000|2020-11-17 13:55:00|17663.88|17663.88|17672.21|17672.21|17676.29|17676.29|17663.74|17663.74|0
1605621600000|2020-11-17 14:00:00|17670.85|17670.85|17666.92|17666.92|17675.29|17675.29|17663.98|17663.98|0
1605621900000|2020-11-17 14:05:00|17667.63|17667.63|17669.16|17669.16|17681.09|17681.09|17662.01|17662.01|0
1605622200000|2020-11-17 14:10:00|17668.76|17668.76|17676.2|17676.2|17681.59|17681.59|17668.76|17668.76|0
1605622500000|2020-11-17 14:15:00|17676.48|17676.48|17687.57|17687.57|17687.57|17687.57|17676.48|17676.48|0
1605622800000|2020-11-17 14:20:00|17687.33|17687.33|17688.02|17688.02|17694.46|17694.46|17684.63|17684.63|0
1605623100000|2020-11-17 14:25:00|17687.31|17687.31|17723.58|17723.58|17730.82|17730.82|17681.69|17681.69|0
1605623400000|2020-11-17 14:30:00|17723.47|17723.47|17733.81|17733.81|17745.49|17745.49|17715.14|17715.14|0
1605623700000|2020-11-17 14:35:00|17736.63|17736.63|17731.8|17731.8|17742.77|17742.77|17729.09|17729.09|0
1605624000000|2020-11-17 14:40:00|17731.28|17731.28|17709.4|17709.4|17731.54|17731.54|17708.56|17708.56|0
1605624300000|2020-11-17 14:45:00|17709.14|17709.14|17713.87|17713.87|17713.87|17713.87|17694.46|17694.46|0
1605624600000|2020-11-17 14:50:00|17719.52|17719.52|17700.15|17700.15|17721.44|17721.44|17694.75|17694.75|0
1605624900000|2020-11-17 14:55:00|17698.93|17698.93|17695.26|17695.26|17702.88|17702.88|17692.06|17692.06|0
1605625200000|2020-11-17 15:00:00|17694.21|17694.21|17664.78|17664.78|17694.64|17694.64|17664.78|17664.78|0
1605625500000|2020-11-17 15:05:00|17661.95|17661.95|17641.88|17641.88|17662.29|17662.29|17638.53|17638.53|0
1605625800000|2020-11-17 15:10:00|17642.43|17642.43|17672.37|17672.37|17675.69|17675.69|17638.93|17638.93|0
1605626100000|2020-11-17 15:15:00|17672.62|17672.62|17642.25|17642.25|17675.67|17675.67|17642.25|17642.25|0
1605626400000|2020-11-17 15:20:00|17641.84|17641.84|17658.49|17658.49|17661.32|17661.32|17640.31|17640.31|0
1605626700000|2020-11-17 15:25:00|17658.22|17658.22|17678.41|17678.41|17687.02|17687.02|17655.86|17655.86|0
1605627000000|2020-11-17 15:30:00|17678.67|17678.67|17667.5|17667.5|17690.54|17690.54|17661.85|17661.85|0
1605627300000|2020-11-17 15:35:00|17670.33|17670.33|17662.63|17662.63|17672|17672|17657.66|17657.66|0
1605627600000|2020-11-17 15:40:00|17662.36|17662.36|17691.12|17691.12|17691.12|17691.12|17661.12|17661.12|0
1605627900000|2020-11-17 15:45:00|17691.58|17691.58|17682.35|17682.35|17701.73|17701.73|17676.1|17676.1|0
1605628200000|2020-11-17 15:50:00|17678.21|17678.21|17692.54|17692.54|17693.67|17693.67|17669.47|17669.47|0
1605628500000|2020-11-17 15:55:00|17693|17693|17670.59|17670.59|17697.21|17697.21|17670.59|17670.59|0
1605628800000|2020-11-17 16:00:00|17669.68|17669.68|17672.01|17672.01|17685.21|17685.21|17667.86|17667.86|0
1605629100000|2020-11-17 16:05:00|17671.76|17671.76|17678.07|17678.07|17681.86|17681.86|17668.76|17668.76|0
1605629400000|2020-11-17 16:10:00|17678.31|17678.31|17724.23|17724.23|17727.06|17727.06|17678|17678|0
1605629700000|2020-11-17 16:15:00|17724.68|17724.68|17725.59|17725.59|17741.5|17741.5|17724.68|17724.68|0
1605630000000|2020-11-17 16:20:00|17726.05|17726.05|17705.57|17705.57|17728.89|17728.89|17705.3|17705.3|0
1605630300000|2020-11-17 16:25:00|17708.4|17708.4|17711.1|17711.1|17712.71|17712.71|17699.26|17699.26|0
1605687300000|2020-11-18 08:15:00|17596.56|17596.56|17651.78|17651.78|17659.62|17659.62|17592.82|17592.82|0
1605687600000|2020-11-18 08:20:00|17657.43|17657.43|17673.85|17673.85|17675.12|17675.12|17643.99|17643.99|0
1605687900000|2020-11-18 08:25:00|17674.11|17674.11|17676.6|17676.6|17693.93|17693.93|17671.15|17671.15|0
1605688200000|2020-11-18 08:30:00|17674.94|17674.94|17705.34|17705.34|17710.88|17710.88|17671.16|17671.16|0
1605688500000|2020-11-18 08:35:00|17702.52|17702.52|17697.38|17697.38|17705.64|17705.64|17684.82|17684.82|0
1605688800000|2020-11-18 08:40:00|17698.05|17698.05|17736.91|17736.91|17736.91|17736.91|17698.05|17698.05|0
1605689100000|2020-11-18 08:45:00|17740.44|17740.44|17731.61|17731.61|17740.44|17740.44|17702.14|17702.14|0
1605689400000|2020-11-18 08:50:00|17734.33|17734.33|17746.17|17746.17|17757.49|17757.49|17730.06|17730.06|0
1605689700000|2020-11-18 08:55:00|17746.43|17746.43|17748.05|17748.05|17762.76|17762.76|17746.03|17746.03|0
1605690000000|2020-11-18 09:00:00|17747.29|17747.29|17756.01|17756.01|17765.58|17765.58|17747.29|17747.29|0
1605690300000|2020-11-18 09:05:00|17756.42|17756.42|17751.69|17751.69|17761.13|17761.13|17743.2|17743.2|0
1605690600000|2020-11-18 09:10:00|17752.09|17752.09|17734.26|17734.26|17757.29|17757.29|17734.26|17734.26|0
1605690900000|2020-11-18 09:15:00|17733.8|17733.8|17726.95|17726.95|17739.37|17739.37|17726.05|17726.05|0
1605691200000|2020-11-18 09:20:00|17727.36|17727.36|17722.38|17722.38|17729.22|17729.22|17718.78|17718.78|0
1605691500000|2020-11-18 09:25:00|17722.91|17722.91|17728.78|17728.78|17730.04|17730.04|17716.31|17716.31|0
1605691800000|2020-11-18 09:30:00|17729.23|17729.23|17712.34|17712.34|17729.28|17729.28|17712.34|17712.34|0
1605692100000|2020-11-18 09:35:00|17711.94|17711.94|17707.09|17707.09|17717.5|17717.5|17707.09|17707.09|0
1605692400000|2020-11-18 09:40:00|17707.8|17707.8|17703.25|17703.25|17713.99|17713.99|17703.24|17703.24|0
1605692700000|2020-11-18 09:45:00|17706.07|17706.07|17706.64|17706.64|17713.49|17713.49|17702.69|17702.69|0
1605693000000|2020-11-18 09:50:00|17705.93|17705.93|17723.69|17723.69|17727.25|17727.25|17705.93|17705.93|0
1605693300000|2020-11-18 09:55:00|17723.95|17723.95|17721.24|17721.24|17731.64|17731.64|17720.26|17720.26|0
1605693600000|2020-11-18 10:00:00|17724.06|17724.06|17720.6|17720.6|17733.94|17733.94|17719.69|17719.69|0
1605693900000|2020-11-18 10:05:00|17721.75|17721.75|17725.95|17725.95|17729.46|17729.46|17715.18|17715.18|0
1605694200000|2020-11-18 10:10:00|17726.4|17726.4|17728.29|17728.29|17734.77|17734.77|17724.83|17724.83|0
1605694500000|2020-11-18 10:15:00|17727.84|17727.84|17724.28|17724.28|17732.33|17732.33|17723.3|17723.3|0
1605694800000|2020-11-18 10:20:00|17724.01|17724.01|17737.71|17737.71|17737.71|17737.71|17720.93|17720.93|0
1605695100000|2020-11-18 10:25:00|17737.95|17737.95|17728.25|17728.25|17738.25|17738.25|17724.46|17724.46|0
1605695400000|2020-11-18 10:30:00|17728.66|17728.66|17725.19|17725.19|17728.66|17728.66|17712.75|17712.75|0
1605695700000|2020-11-18 10:35:00|17725.08|17725.08|17740.76|17740.76|17741.92|17741.92|17717.97|17717.97|0
1605696000000|2020-11-18 10:40:00|17740.3|17740.3|17734.63|17734.63|17743.84|17743.84|17733.72|17733.72|0
1605696300000|2020-11-18 10:45:00|17735.08|17735.08|17739.56|17739.56|17744.74|17744.74|17733.65|17733.65|0
1605696600000|2020-11-18 10:50:00|17740.01|17740.01|17741.75|17741.75|17753.3|17753.3|17737.63|17737.63|0
1605696900000|2020-11-18 10:55:00|17738.93|17738.93|17721.98|17721.98|17738.93|17738.93|17721.3|17721.3|0
1605697200000|2020-11-18 11:00:00|17721.03|17721.03|17710.68|17710.68|17721.03|17721.03|17705.9|17705.9|0
1605697500000|2020-11-18 11:05:00|17709.78|17709.78|17703.26|17703.26|17713.41|17713.41|17701.8|17701.8|0
1605697800000|2020-11-18 11:10:00|17702.36|17702.36|17734.08|17734.08|17739.68|17739.68|17702.36|17702.36|0
1605698100000|2020-11-18 11:15:00|17733.8|17733.8|17749.31|17749.31|17768.59|17768.59|17733.53|17733.53|0
1605698400000|2020-11-18 11:20:00|17752.13|17752.13|17762.13|17762.13|17764.02|17764.02|17752.13|17752.13|0
1605698700000|2020-11-18 11:25:00|17759.31|17759.31|17762.53|17762.53|17772.39|17772.39|17754.74|17754.74|0
1605699000000|2020-11-18 11:30:00|17761.83|17761.83|17752.77|17752.77|17762.88|17762.88|17752.77|17752.77|0
1605699300000|2020-11-18 11:35:00|17752.25|17752.25|17738.16|17738.16|17757.25|17757.25|17737.75|17737.75|0
1605699600000|2020-11-18 11:40:00|17738.71|17738.71|17720.42|17720.42|17744.44|17744.44|17719.89|17719.89|0
1605699900000|2020-11-18 11:45:00|17720.69|17720.69|17739.08|17739.08|17749.08|17749.08|17720.69|17720.69|0
1605700200000|2020-11-18 11:50:00|17738.58|17738.58|17718.72|17718.72|17745.97|17745.97|17718.5|17718.5|0
1605700500000|2020-11-18 11:55:00|17718.31|17718.31|17719.43|17719.43|17726.01|17726.01|17715.77|17715.77|0
1605700800000|2020-11-18 12:00:00|17719.99|17719.99|17733.45|17733.45|17733.45|17733.45|17719.99|17719.99|0
1605701100000|2020-11-18 12:05:00|17734.36|17734.36|17743.42|17743.42|17747.15|17747.15|17734.36|17734.36|0
1605701400000|2020-11-18 12:10:00|17745.3|17745.3|17769.2|17769.2|17769.2|17769.2|17745.3|17745.3|0
1605701700000|2020-11-18 12:15:00|17768.93|17768.93|17773.18|17773.18|17774.87|17774.87|17766.28|17766.28|0
1605702000000|2020-11-18 12:20:00|17774.09|17774.09|17766.43|17766.43|17778.6|17778.6|17766.43|17766.43|0
1605702300000|2020-11-18 12:25:00|17767.14|17767.14|17780.4|17780.4|17782.08|17782.08|17767.14|17767.14|0
1605702600000|2020-11-18 12:30:00|17779.93|17779.93|17776.34|17776.34|17779.93|17779.93|17773.02|17773.02|0
1605702900000|2020-11-18 12:35:00|17776.58|17776.58|17779.47|17779.47|17784.26|17784.26|17771.87|17771.87|0
1605703200000|2020-11-18 12:40:00|17779.8|17779.8|17799.46|17799.46|17802.28|17802.28|17776.56|17776.56|0
1605703500000|2020-11-18 12:45:00|17798.99|17798.99|17798|17798|17804.47|17804.47|17795.46|17795.46|0
1605703800000|2020-11-18 12:50:00|17799.72|17799.72|17807.26|17807.26|17807.66|17807.66|17794.47|17794.47|0
1605704100000|2020-11-18 12:55:00|17806.74|17806.74|17804.91|17804.91|17813.61|17813.61|17802.63|17802.63|0
1605704400000|2020-11-18 13:00:00|17805.31|17805.31|17802.28|17802.28|17821.19|17821.19|17796.85|17796.85|0
1605704700000|2020-11-18 13:05:00|17802.99|17802.99|17815.19|17815.19|17817.31|17817.31|17802.99|17802.99|0
1605705000000|2020-11-18 13:10:00|17814.48|17814.48|17812.45|17812.45|17815.15|17815.15|17807.83|17807.83|0
1605705300000|2020-11-18 13:15:00|17812.19|17812.19|17808.23|17808.23|17814.01|17814.01|17804.48|17804.48|0
1605705600000|2020-11-18 13:20:00|17808.75|17808.75|17805.24|17805.24|17808.75|17808.75|17789.9|17789.9|0
1605705900000|2020-11-18 13:25:00|17805.51|17805.51|17796.95|17796.95|17805.51|17805.51|17795.03|17795.03|0
1605706200000|2020-11-18 13:30:00|17798.47|17798.47|17800.14|17800.14|17802.05|17802.05|17794.68|17794.68|0
1605706500000|2020-11-18 13:35:00|17802.96|17802.96|17794.18|17794.18|17804.64|17804.64|17790.5|17790.5|0
1605706800000|2020-11-18 13:40:00|17788.53|17788.53|17785.01|17785.01|17795.85|17795.85|17773.04|17773.04|0
1605707100000|2020-11-18 13:45:00|17785.28|17785.28|17810.89|17810.89|17811.96|17811.96|17785.28|17785.28|0
1605707400000|2020-11-18 13:50:00|17810.44|17810.44|17809.65|17809.65|17810.44|17810.44|17802.69|17802.69|0
1605707700000|2020-11-18 13:55:00|17809.4|17809.4|17814.06|17814.06|17815.45|17815.45|17806.85|17806.85|0
1605708000000|2020-11-18 14:00:00|17816.88|17816.88|17805.84|17805.84|17819.75|17819.75|17799.93|17799.93|0
1605708300000|2020-11-18 14:05:00|17806.09|17806.09|17808.61|17808.61|17809.91|17809.91|17801.87|17801.87|0
1605708600000|2020-11-18 14:10:00|17808.36|17808.36|17824.52|17824.52|17834.13|17834.13|17808.36|17808.36|0
1605708900000|2020-11-18 14:15:00|17827.34|17827.34|17853.45|17853.45|17856.27|17856.27|17827.34|17827.34|0
1605709200000|2020-11-18 14:20:00|17856.27|17856.27|17862.66|17862.66|17872.33|17872.33|17850.19|17850.19|0
1605709500000|2020-11-18 14:25:00|17865.48|17865.48|17881.57|17881.57|17884.4|17884.4|17859.54|17859.54|0
1605709800000|2020-11-18 14:30:00|17882.06|17882.06|17889.54|17889.54|17890.38|17890.38|17874.45|17874.45|0
1605710100000|2020-11-18 14:35:00|17889.42|17889.42|17916.69|17916.69|17922.94|17922.94|17889.19|17889.19|0
1605710400000|2020-11-18 14:40:00|17917.25|17917.25|17910.08|17910.08|17937.41|17937.41|17904.08|17904.08|0
1605710700000|2020-11-18 14:45:00|17909.68|17909.68|17920.7|17920.7|17923.32|17923.32|17905.68|17905.68|0
1605711000000|2020-11-18 14:50:00|17917.88|17917.88|17925.44|17925.44|17925.44|17925.44|17894.42|17894.42|0
1605711300000|2020-11-18 14:55:00|17924.53|17924.53|17914.65|17914.65|17925.85|17925.85|17899.5|17899.5|0
1605711600000|2020-11-18 15:00:00|17917.48|17917.48|17902.66|17902.66|17923.29|17923.29|17891.13|17891.13|0
1605711900000|2020-11-18 15:05:00|17903.38|17903.38|17886.12|17886.12|17909.43|17909.43|17882.39|17882.39|0
1605712200000|2020-11-18 15:10:00|17885.67|17885.67|17888.56|17888.56|17904.93|17904.93|17884.55|17884.55|0
1605712500000|2020-11-18 15:15:00|17888.82|17888.82|17890.06|17890.06|17898.77|17898.77|17876.59|17876.59|0
1605712800000|2020-11-18 15:20:00|17889.35|17889.35|17921.96|17921.96|17926.3|17926.3|17887.27|17887.27|0
1605713100000|2020-11-18 15:25:00|17921.55|17921.55|17919.93|17919.93|17933.69|17933.69|17912.57|17912.57|0
1605713400000|2020-11-18 15:30:00|17919.66|17919.66|17947.96|17947.96|17947.96|17947.96|17916.31|17916.31|0
1605713700000|2020-11-18 15:35:00|17948.15|17948.15|17939.39|17939.39|17960|17960|17928.84|17928.84|0
1605714000000|2020-11-18 15:40:00|17939.13|17939.13|17921.71|17921.71|17939.13|17939.13|17921.38|17921.38|0
1605714300000|2020-11-18 15:45:00|17921.45|17921.45|17928.64|17928.64|17935.72|17935.72|17916.46|17916.46|0
1605714600000|2020-11-18 15:50:00|17928.37|17928.37|17920.94|17920.94|17929.16|17929.16|17915.38|17915.38|0
1605714900000|2020-11-18 15:55:00|17915.29|17915.29|17877.77|17877.77|17915.29|17915.29|17877.77|17877.77|0
1605715200000|2020-11-18 16:00:00|17876.86|17876.86|17881.6|17881.6|17893.27|17893.27|17872.5|17872.5|0
1605715500000|2020-11-18 16:05:00|17881.34|17881.34|17894.19|17894.19|17897.16|17897.16|17881.34|17881.34|0
1605715800000|2020-11-18 16:10:00|17894.64|17894.64|17918.67|17918.67|17918.67|17918.67|17890.37|17890.37|0
1605716100000|2020-11-18 16:15:00|17917.96|17917.96|17914.07|17914.07|17917.96|17917.96|17904.98|17904.98|0
1605716400000|2020-11-18 16:20:00|17914.31|17914.31|17915.4|17915.4|17915.51|17915.51|17897.54|17897.54|0
1605716700000|2020-11-18 16:25:00|17918.23|17918.23|17922.45|17922.45|17926.14|17926.14|17913.37|17913.37|0
1605773700000|2020-11-19 08:15:00|17786.11|17786.11|17797.05|17797.05|17797.05|17797.05|17752.55|17752.55|0
1605774000000|2020-11-19 08:20:00|17794.22|17794.22|17795.96|17795.96|17809.02|17809.02|17777.71|17777.71|0
1605774300000|2020-11-19 08:25:00|17798.78|17798.78|17778.66|17778.66|17799.34|17799.34|17778.24|17778.24|0
1605774600000|2020-11-19 08:30:00|17777.23|17777.23|17779.64|17779.64|17793.63|17793.63|17772.41|17772.41|0
1605774900000|2020-11-19 08:35:00|17780.05|17780.05|17763.66|17763.66|17780.45|17780.45|17753.59|17753.59|0
1605775200000|2020-11-19 08:40:00|17762.36|17762.36|17744.05|17744.05|17769.46|17769.46|17741.98|17741.98|0
1605775500000|2020-11-19 08:45:00|17741.22|17741.22|17740.72|17740.72|17750.74|17750.74|17727.47|17727.47|0
1605775800000|2020-11-19 08:50:00|17739.94|17739.94|17737.35|17737.35|17740.92|17740.92|17726.62|17726.62|0
1605776100000|2020-11-19 08:55:00|17737.81|17737.81|17755.1|17755.1|17759.48|17759.48|17734.6|17734.6|0
1605776400000|2020-11-19 09:00:00|17755.82|17755.82|17752.64|17752.64|17758.52|17758.52|17735.56|17735.56|0
1605776700000|2020-11-19 09:05:00|17753.47|17753.47|17785.51|17785.51|17786.3|17786.3|17753.07|17753.07|0
1605777000000|2020-11-19 09:10:00|17786.42|17786.42|17778.03|17778.03|17786.87|17786.87|17767.99|17767.99|0
1605777300000|2020-11-19 09:15:00|17778.55|17778.55|17777.03|17777.03|17784.43|17784.43|17772.27|17772.27|0
1605777600000|2020-11-19 09:20:00|17777.3|17777.3|17775.32|17775.32|17777.3|17777.3|17760.55|17760.55|0
1605777900000|2020-11-19 09:25:00|17775.73|17775.73|17779.24|17779.24|17785.68|17785.68|17772.45|17772.45|0
1605778200000|2020-11-19 09:30:00|17778.98|17778.98|17770.2|17770.2|17780.55|17780.55|17760.59|17760.59|0
1605778500000|2020-11-19 09:35:00|17773.02|17773.02|17772.15|17772.15|17777.08|17777.08|17761.85|17761.85|0
1605778800000|2020-11-19 09:40:00|17771.25|17771.25|17780.01|17780.01|17780.01|17780.01|17756.76|17756.76|0
1605779100000|2020-11-19 09:45:00|17777.18|17777.18|17780.23|17780.23|17780.71|17780.71|17771.29|17771.29|0
1605779400000|2020-11-19 09:50:00|17777.4|17777.4|17770.61|17770.61|17782.15|17782.15|17765.79|17765.79|0
1605779700000|2020-11-19 09:55:00|17767.78|17767.78|17771.01|17771.01|17779.56|17779.56|17760.54|17760.54|0
1605780000000|2020-11-19 10:00:00|17770.73|17770.73|17761.06|17761.06|17773.61|17773.61|17753.02|17753.02|0
1605780300000|2020-11-19 10:05:00|17760.35|17760.35|17748.22|17748.22|17768.43|17768.43|17747.86|17747.86|0
1605780600000|2020-11-19 10:10:00|17747.96|17747.96|17741.14|17741.14|17750.79|17750.79|17735.28|17735.28|0
1605780900000|2020-11-19 10:15:00|17738.31|17738.31|17735.47|17735.47|17740.5|17740.5|17734.17|17734.17|0
1605781200000|2020-11-19 10:20:00|17735.22|17735.22|17742.57|17742.57|17742.58|17742.58|17728.6|17728.6|0
1605781500000|2020-11-19 10:25:00|17742.84|17742.84|17748.13|17748.13|17753.81|17753.81|17742.78|17742.78|0
1605781800000|2020-11-19 10:30:00|17747.62|17747.62|17756.77|17756.77|17756.77|17756.77|17747.51|17747.51|0
1605782100000|2020-11-19 10:35:00|17753.95|17753.95|17763.39|17763.39|17763.61|17763.61|17753.95|17753.95|0
1605782400000|2020-11-19 10:40:00|17763.61|17763.61|17757.75|17757.75|17766.54|17766.54|17757.75|17757.75|0
1605782700000|2020-11-19 10:45:00|17758|17758|17756.94|17756.94|17766.68|17766.68|17755.92|17755.92|0
1605783000000|2020-11-19 10:50:00|17757.22|17757.22|17745.17|17745.17|17763.02|17763.02|17745.17|17745.17|0
1605783300000|2020-11-19 10:55:00|17742.35|17742.35|17743.7|17743.7|17747.45|17747.45|17738.45|17738.45|0
1605783600000|2020-11-19 11:00:00|17742.89|17742.89|17764.99|17764.99|17764.99|17764.99|17742.89|17742.89|0
1605783900000|2020-11-19 11:05:00|17764.73|17764.73|17766.9|17766.9|17774.26|17774.26|17759.33|17759.33|0
1605784200000|2020-11-19 11:10:00|17767.36|17767.36|17776.73|17776.73|17782.16|17782.16|17767.36|17767.36|0
1605784500000|2020-11-19 11:15:00|17776.45|17776.45|17775.46|17775.46|17779.47|17779.47|17772.96|17772.96|0
1605784800000|2020-11-19 11:20:00|17775.73|17775.73|17779.25|17779.25|17779.9|17779.9|17773.16|17773.16|0
1605785100000|2020-11-19 11:25:00|17779.65|17779.65|17774.74|17774.74|17779.65|17779.65|17771.55|17771.55|0
1605785400000|2020-11-19 11:30:00|17774.33|17774.33|17753.73|17753.73|17778.96|17778.96|17753.71|17753.71|0
1605785700000|2020-11-19 11:35:00|17753.21|17753.21|17769.67|17769.67|17769.67|17769.67|17748.81|17748.81|0
1605786000000|2020-11-19 11:40:00|17770.16|17770.16|17769.68|17769.68|17777.37|17777.37|17763|17763|0
1605786300000|2020-11-19 11:45:00|17769.96|17769.96|17767.49|17767.49|17774.13|17774.13|17762.3|17762.3|0
1605786600000|2020-11-19 11:50:00|17767.75|17767.75|17785.18|17785.18|17786.04|17786.04|17763.48|17763.48|0
1605786900000|2020-11-19 11:55:00|17784.66|17784.66|17787.94|17787.94|17789.23|17789.23|17782.05|17782.05|0
1605787200000|2020-11-19 12:00:00|17788.84|17788.84|17773.88|17773.88|17794.11|17794.11|17773.58|17773.58|0
1605787500000|2020-11-19 12:05:00|17775.9|17775.9|17761.46|17761.46|17778.16|17778.16|17758.43|17758.43|0
1605787800000|2020-11-19 12:10:00|17761.74|17761.74|17743.81|17743.81|17764.33|17764.33|17739.48|17739.48|0
1605788100000|2020-11-19 12:15:00|17743.58|17743.58|17752.59|17752.59|17757.85|17757.85|17737.29|17737.29|0
1605788400000|2020-11-19 12:20:00|17753.14|17753.14|17757.74|17757.74|17762.72|17762.72|17752.04|17752.04|0
1605788700000|2020-11-19 12:25:00|17758.79|17758.79|17777.82|17777.82|17778.04|17778.04|17756.75|17756.75|0
1605789000000|2020-11-19 12:30:00|17778.35|17778.35|17794.38|17794.38|17794.68|17794.68|17777.73|17777.73|0
1605789300000|2020-11-19 12:35:00|17791.56|17791.56|17782.4|17782.4|17796.88|17796.88|17782.4|17782.4|0
1605789600000|2020-11-19 12:40:00|17781.71|17781.71|17790.01|17790.01|17790.01|17790.01|17779.84|17779.84|0
1605789900000|2020-11-19 12:45:00|17787.18|17787.18|17777.27|17777.27|17787.18|17787.18|17776.02|17776.02|0
1605790200000|2020-11-19 12:50:00|17776.75|17776.75|17792.62|17792.62|17792.62|17792.62|17775.94|17775.94|0
1605790500000|2020-11-19 12:55:00|17793.02|17793.02|17816.51|17816.51|17821.43|17821.43|17793.02|17793.02|0
1605790800000|2020-11-19 13:00:00|17816.79|17816.79|17823.51|17823.51|17823.82|17823.82|17812.72|17812.72|0
1605791100000|2020-11-19 13:05:00|17823.06|17823.06|17841.72|17841.72|17841.77|17841.77|17823.06|17823.06|0
1605791400000|2020-11-19 13:10:00|17842|17842|17834|17834|17843.16|17843.16|17829.85|17829.85|0
1605791700000|2020-11-19 13:15:00|17832.26|17832.26|17846.05|17846.05|17846.05|17846.05|17823.83|17823.83|0
1605792000000|2020-11-19 13:20:00|17845.81|17845.81|17848.36|17848.36|17849.08|17849.08|17838.1|17838.1|0
1605792300000|2020-11-19 13:25:00|17849.08|17849.08|17856.39|17856.39|17867.81|17867.81|17845.34|17845.34|0
1605792600000|2020-11-19 13:30:00|17857.3|17857.3|17853.33|17853.33|17857.58|17857.58|17840.69|17840.69|0
1605792900000|2020-11-19 13:35:00|17856.15|17856.15|17851.12|17851.12|17863.02|17863.02|17845.5|17845.5|0
1605793200000|2020-11-19 13:40:00|17851.65|17851.65|17838.21|17838.21|17857.48|17857.48|17835.38|17835.38|0
1605793500000|2020-11-19 13:45:00|17838.62|17838.62|17836.52|17836.52|17849.22|17849.22|17836.26|17836.26|0
1605793800000|2020-11-19 13:50:00|17837.3|17837.3|17830.33|17830.33|17849.31|17849.31|17829.11|17829.11|0
1605794100000|2020-11-19 13:55:00|17833.15|17833.15|17837.47|17837.47|17837.79|17837.79|17822.09|17822.09|0
1605794400000|2020-11-19 14:00:00|17838.89|17838.89|17841.94|17841.94|17847.63|17847.63|17836.23|17836.23|0
1605794700000|2020-11-19 14:05:00|17841.66|17841.66|17816.61|17816.61|17842.61|17842.61|17814.79|17814.79|0
1605795000000|2020-11-19 14:10:00|17819.44|17819.44|17833.68|17833.68|17836.23|17836.23|17817.8|17817.8|0
1605795300000|2020-11-19 14:15:00|17833.95|17833.95|17835.48|17835.48|17846.92|17846.92|17832.45|17832.45|0
1605795600000|2020-11-19 14:20:00|17832.65|17832.65|17821.78|17821.78|17834.32|17834.32|17814.27|17814.27|0
1605795900000|2020-11-19 14:25:00|17822.03|17822.03|17829.12|17829.12|17836.07|17836.07|17818.7|17818.7|0
1605796200000|2020-11-19 14:30:00|17829.23|17829.23|17799.21|17799.21|17832.86|17832.86|17792.66|17792.66|0
1605796500000|2020-11-19 14:35:00|17796.38|17796.38|17806.05|17806.05|17813.91|17813.91|17787.89|17787.89|0
1605796800000|2020-11-19 14:40:00|17807.27|17807.27|17826.57|17826.57|17829.27|17829.27|17807.27|17807.27|0
1605797100000|2020-11-19 14:45:00|17826.97|17826.97|17835.23|17835.23|17836.87|17836.87|17823.62|17823.62|0
1605797400000|2020-11-19 14:50:00|17836.47|17836.47|17846.91|17846.91|17847.62|17847.62|17823.52|17823.52|0
1605797700000|2020-11-19 14:55:00|17846.5|17846.5|17833.3|17833.3|17850.96|17850.96|17833.3|17833.3|0
1605798000000|2020-11-19 15:00:00|17830.67|17830.67|17815.96|17815.96|17830.67|17830.67|17811.6|17811.6|0
1605798300000|2020-11-19 15:05:00|17810.31|17810.31|17781.43|17781.43|17810.56|17810.56|17773.39|17773.39|0
1605798600000|2020-11-19 15:10:00|17781.71|17781.71|17775.68|17775.68|17788.13|17788.13|17773.5|17773.5|0
1605798900000|2020-11-19 15:15:00|17774.97|17774.97|17750.4|17750.4|17777.19|17777.19|17749.04|17749.04|0
1605799200000|2020-11-19 15:20:00|17749.33|17749.33|17771.84|17771.84|17778.22|17778.22|17748.9|17748.9|0
1605799500000|2020-11-19 15:25:00|17771.95|17771.95|17793.9|17793.9|17794.42|17794.42|17771.23|17771.23|0
1605799800000|2020-11-19 15:30:00|17794.35|17794.35|17810.91|17810.91|17814.48|17814.48|17794.13|17794.13|0
1605800100000|2020-11-19 15:35:00|17811.82|17811.82|17815.36|17815.36|17817.47|17817.47|17801.74|17801.74|0
1605800400000|2020-11-19 15:40:00|17815.77|17815.77|17817.76|17817.76|17821.29|17821.29|17806.01|17806.01|0
1605800700000|2020-11-19 15:45:00|17817.48|17817.48|17815.46|17815.46|17828.77|17828.77|17814.71|17814.71|0
1605801000000|2020-11-19 15:50:00|17814.65|17814.65|17821.05|17821.05|17825.88|17825.88|17814.01|17814.01|0
1605801300000|2020-11-19 15:55:00|17820.94|17820.94|17816.76|17816.76|17821.2|17821.2|17811.45|17811.45|0
1605801600000|2020-11-19 16:00:00|17816.53|17816.53|17816.7|17816.7|17826.83|17826.83|17815.85|17815.85|0
1605801900000|2020-11-19 16:05:00|17816.97|17816.97|17843.36|17843.36|17844.52|17844.52|17816.97|17816.97|0
1605802200000|2020-11-19 16:10:00|17842.55|17842.55|17826.83|17826.83|17844.59|17844.59|17823.94|17823.94|0
1605802500000|2020-11-19 16:15:00|17826.36|17826.36|17841.41|17841.41|17842.63|17842.63|17822.8|17822.8|0
1605802800000|2020-11-19 16:20:00|17841.64|17841.64|17865.16|17865.16|17866.87|17866.87|17835.99|17835.99|0
1605803100000|2020-11-19 16:25:00|17867.98|17867.98|17846.57|17846.57|17882.19|17882.19|17846.49|17846.49|0
1605860100000|2020-11-20 08:15:00|17799.64|17799.64|17817.83|17817.83|17834.89|17834.89|17792.07|17792.07|0
1605860400000|2020-11-20 08:20:00|17815.01|17815.01|17806.04|17806.04|17815.01|17815.01|17794.68|17794.68|0
1605860700000|2020-11-20 08:25:00|17809.54|17809.54|17811.29|17811.29|17813.35|17813.35|17802.22|17802.22|0
1605861000000|2020-11-20 08:30:00|17812.77|17812.77|17822.54|17822.54|17841.45|17841.45|17812.77|17812.77|0
1605861300000|2020-11-20 08:35:00|17822.03|17822.03|17825.82|17825.82|17825.82|17825.82|17809.08|17809.08|0
1605861600000|2020-11-20 08:40:00|17826.34|17826.34|17812.11|17812.11|17837.03|17837.03|17799.99|17799.99|0
1605861900000|2020-11-20 08:45:00|17812.52|17812.52|17831.25|17831.25|17833.48|17833.48|17811.81|17811.81|0
1605862200000|2020-11-20 08:50:00|17830.99|17830.99|17834.53|17834.53|17842.66|17842.66|17825.36|17825.36|0
1605862500000|2020-11-20 08:55:00|17835.34|17835.34|17841.63|17841.63|17853.88|17853.88|17830.8|17830.8|0
1605862800000|2020-11-20 09:00:00|17841.74|17841.74|17861.34|17861.34|17861.34|17861.34|17837.22|17837.22|0
1605863100000|2020-11-20 09:05:00|17861.6|17861.6|17867.29|17867.29|17876.81|17876.81|17861.07|17861.07|0
1605863400000|2020-11-20 09:10:00|17867.55|17867.55|17874.93|17874.93|17877.56|17877.56|17864.4|17864.4|0
1605863700000|2020-11-20 09:15:00|17874.67|17874.67|17848.58|17848.58|17874.67|17874.67|17848.58|17848.58|0
1605864000000|2020-11-20 09:20:00|17848.3|17848.3|17843.37|17843.37|17848.3|17848.3|17838.03|17838.03|0
1605864300000|2020-11-20 09:25:00|17846.65|17846.65|17865.69|17865.69|17865.69|17865.69|17838.87|17838.87|0
1605864600000|2020-11-20 09:30:00|17866.4|17866.4|17891.48|17891.48|17891.48|17891.48|17866.4|17866.4|0
1605864900000|2020-11-20 09:35:00|17891.21|17891.21|17890.67|17890.67|17899.55|17899.55|17880.92|17880.92|0
1605865200000|2020-11-20 09:40:00|17891.48|17891.48|17900.39|17900.39|17907.51|17907.51|17889.98|17889.98|0
1605865500000|2020-11-20 09:45:00|17900.8|17900.8|17916.52|17916.52|17919.6|17919.6|17900.8|17900.8|0
1605865800000|2020-11-20 09:50:00|17917.04|17917.04|17918.71|17918.71|17933.09|17933.09|17917.04|17917.04|0
1605866100000|2020-11-20 09:55:00|17919.23|17919.23|17917.67|17917.67|17920.61|17920.61|17907.33|17907.33|0
1605866400000|2020-11-20 10:00:00|17918.08|17918.08|17953.65|17953.65|17959.88|17959.88|17912.63|17912.63|0
1605866700000|2020-11-20 10:05:00|17953.93|17953.93|17956.57|17956.57|17956.57|17956.57|17947.05|17947.05|0
1605867000000|2020-11-20 10:10:00|17956.08|17956.08|17957.54|17957.54|17957.82|17957.82|17956.08|17956.08|0
1605867300000|2020-11-20 10:15:00|17954.71|17954.71|17909.83|17909.83|17970.24|17970.24|17907|17907|0
1605867600000|2020-11-20 10:20:00|17911.25|17911.25|17926.64|17926.64|17926.64|17926.64|17904.71|17904.71|0
1605867900000|2020-11-20 10:25:00|17926.19|17926.19|17936.36|17936.36|17938.17|17938.17|17926.19|17926.19|0
1605868200000|2020-11-20 10:30:00|17935.95|17935.95|17958.25|17958.25|17958.25|17958.25|17934.19|17934.19|0
1605868500000|2020-11-20 10:35:00|17958.49|17958.49|17973.56|17973.56|17973.56|17973.56|17954.35|17954.35|0
1605868800000|2020-11-20 10:40:00|17975.37|17975.37|17991.34|17991.34|17991.34|17991.34|17969.37|17969.37|0
1605869100000|2020-11-20 10:45:00|17991.1|17991.1|17990.05|17990.05|17997.53|17997.53|17985.17|17985.17|0
1605869400000|2020-11-20 10:50:00|17990.86|17990.86|17980.85|17980.85|17997.11|17997.11|17980.61|17980.61|0
1605869700000|2020-11-20 10:55:00|17981.23|17981.23|17979.62|17979.62|17981.23|17981.23|17971.18|17971.18|0
1605870000000|2020-11-20 11:00:00|17979.17|17979.17|17986.04|17986.04|17999.69|17999.69|17970.93|17970.93|0
1605870300000|2020-11-20 11:05:00|17985.8|17985.8|17992.1|17992.1|17992.56|17992.56|17976.34|17976.34|0
1605870600000|2020-11-20 11:10:00|17990.48|17990.48|17995.7|17995.7|17995.7|17995.7|17984.34|17984.34|0
1605870900000|2020-11-20 11:15:00|17995.15|17995.15|17990.31|17990.31|17995.53|17995.53|17984.5|17984.5|0
1605871200000|2020-11-20 11:20:00|17990.03|17990.03|17963.29|17963.29|17990.03|17990.03|17962.2|17962.2|0
1605871500000|2020-11-20 11:25:00|17957.64|17957.64|17951.12|17951.12|17957.64|17957.64|17940.31|17940.31|0
1605871800000|2020-11-20 11:30:00|17951.53|17951.53|17950.4|17950.4|17961.97|17961.97|17950.4|17950.4|0
1605872100000|2020-11-20 11:35:00|17949.69|17949.69|17940.75|17940.75|17949.69|17949.69|17932.66|17932.66|0
1605872400000|2020-11-20 11:40:00|17943.58|17943.58|17946.94|17946.94|17950.17|17950.17|17939.98|17939.98|0
1605872700000|2020-11-20 11:45:00|17947.92|17947.92|17937.12|17937.12|17952.94|17952.94|17933.89|17933.89|0
1605873000000|2020-11-20 11:50:00|17937.53|17937.53|17929.78|17929.78|17938.75|17938.75|17928.4|17928.4|0
1605873300000|2020-11-20 11:55:00|17930.04|17930.04|17950.7|17950.7|17951.37|17951.37|17930.04|17930.04|0
1605873600000|2020-11-20 12:00:00|17950.43|17950.43|17927.75|17927.75|17950.43|17950.43|17924.12|17924.12|0
1605873900000|2020-11-20 12:05:00|17927.52|17927.52|17925.33|17925.33|17934.55|17934.55|17924.35|17924.35|0
1605874200000|2020-11-20 12:10:00|17925.58|17925.58|17931.35|17931.35|17937.55|17937.55|17917.61|17917.61|0
1605874500000|2020-11-20 12:15:00|17930.94|17930.94|17939.16|17939.16|17941.21|17941.21|17930.94|17930.94|0
1605874800000|2020-11-20 12:20:00|17939.87|17939.87|17931.89|17931.89|17940.55|17940.55|17927.97|17927.97|0
1605875100000|2020-11-20 12:25:00|17932.7|17932.7|17937.85|17937.85|17938.84|17938.84|17928.7|17928.7|0
1605875400000|2020-11-20 12:30:00|17937.39|17937.39|17944.52|17944.52|17945.53|17945.53|17935.84|17935.84|0
1605875700000|2020-11-20 12:35:00|17947.34|17947.34|17937.88|17937.88|17951.53|17951.53|17936.58|17936.58|0
1605876000000|2020-11-20 12:40:00|17937.43|17937.43|17919.98|17919.98|17937.43|17937.43|17919.2|17919.2|0
1605876300000|2020-11-20 12:45:00|17919.15|17919.15|17927.06|17927.06|17929.48|17929.48|17919.15|17919.15|0
1605876600000|2020-11-20 12:50:00|17927.51|17927.51|17925.67|17925.67|17929.7|17929.7|17918.26|17918.26|0
1605876900000|2020-11-20 12:55:00|17925.93|17925.93|17938.81|17938.81|17938.81|17938.81|17925.93|17925.93|0
1605877200000|2020-11-20 13:00:00|17938.56|17938.56|17913.38|17913.38|17938.56|17938.56|17912.97|17912.97|0
1605877500000|2020-11-20 13:05:00|17916.2|17916.2|17922.13|17922.13|17925.32|17925.32|17916.2|17916.2|0
1605877800000|2020-11-20 13:10:00|17922.83|17922.83|17910.62|17910.62|17922.83|17922.83|17910.62|17910.62|0
1605878100000|2020-11-20 13:15:00|17911.08|17911.08|17916.23|17916.23|17924.18|17924.18|17907.7|17907.7|0
1605878400000|2020-11-20 13:20:00|17915.83|17915.83|17924.41|17924.41|17927.16|17927.16|17910.47|17910.47|0
1605878700000|2020-11-20 13:25:00|17924.16|17924.16|17914.81|17914.81|17933.71|17933.71|17914.44|17914.44|0
1605879000000|2020-11-20 13:30:00|17915.26|17915.26|17898.84|17898.84|17916.89|17916.89|17898.84|17898.84|0
1605879300000|2020-11-20 13:35:00|17898.34|17898.34|17891.69|17891.69|17905.46|17905.46|17891.69|17891.69|0
1605879600000|2020-11-20 13:40:00|17891.43|17891.43|17907.92|17907.92|17911.64|17911.64|17886.39|17886.39|0
1605879900000|2020-11-20 13:45:00|17907.69|17907.69|17897.88|17897.88|17907.69|17907.69|17889.95|17889.95|0
1605880200000|2020-11-20 13:50:00|17897.17|17897.17|17903.74|17903.74|17924.48|17924.48|17893.42|17893.42|0
1605880500000|2020-11-20 13:55:00|17903.97|17903.97|17918.59|17918.59|17920.81|17920.81|17903.23|17903.23|0
1605880800000|2020-11-20 14:00:00|17919.05|17919.05|17921.66|17921.66|17922.84|17922.84|17909.97|17909.97|0
1605881100000|2020-11-20 14:05:00|17918.84|17918.84|17928.76|17928.76|17931.09|17931.09|17918.39|17918.39|0
1605881400000|2020-11-20 14:10:00|17929.03|17929.03|17942.47|17942.47|17947.43|17947.43|17926.14|17926.14|0
1605881700000|2020-11-20 14:15:00|17942.01|17942.01|17932.53|17932.53|17951.91|17951.91|17932.53|17932.53|0
1605882000000|2020-11-20 14:20:00|17931.81|17931.81|17908.08|17908.08|17931.81|17931.81|17904.86|17904.86|0
1605882300000|2020-11-20 14:25:00|17910.91|17910.91|17894.85|17894.85|17913.56|17913.56|17894.85|17894.85|0
1605882600000|2020-11-20 14:30:00|17894.57|17894.57|17885.26|17885.26|17897.91|17897.91|17883.26|17883.26|0
1605882900000|2020-11-20 14:35:00|17882.43|17882.43|17853.91|17853.91|17882.43|17882.43|17852.05|17852.05|0
1605883200000|2020-11-20 14:40:00|17856.74|17856.74|17857.37|17857.37|17857.37|17857.37|17840.43|17840.43|0
1605883500000|2020-11-20 14:45:00|17860.19|17860.19|17866.82|17866.82|17890.86|17890.86|17858.68|17858.68|0
1605883800000|2020-11-20 14:50:00|17869.91|17869.91|17868.94|17868.94|17876.61|17876.61|17860.98|17860.98|0
1605884100000|2020-11-20 14:55:00|17863.29|17863.29|17881.77|17881.77|17882.18|17882.18|17863.29|17863.29|0
1605884400000|2020-11-20 15:00:00|17882.58|17882.58|17863.22|17863.22|17884.72|17884.72|17856.35|17856.35|0
1605884700000|2020-11-20 15:05:00|17863.46|17863.46|17845.51|17845.51|17866.69|17866.69|17843.93|17843.93|0
1605885000000|2020-11-20 15:10:00|17845.62|17845.62|17810.74|17810.74|17849.08|17849.08|17810.74|17810.74|0
1605885300000|2020-11-20 15:15:00|17809.32|17809.32|17810.66|17810.66|17812.52|17812.52|17800.75|17800.75|0
1605885600000|2020-11-20 15:20:00|17809.94|17809.94|17813.94|17813.94|17823.04|17823.04|17806.46|17806.46|0
1605885900000|2020-11-20 15:25:00|17814.17|17814.17|17810.75|17810.75|17818.2|17818.2|17807.47|17807.47|0
1605886200000|2020-11-20 15:30:00|17813.83|17813.83|17816.09|17816.09|17822.71|17822.71|17808.98|17808.98|0
1605886500000|2020-11-20 15:35:00|17815.64|17815.64|17820.26|17820.26|17828.37|17828.37|17810.21|17810.21|0
1605886800000|2020-11-20 15:40:00|17820.03|17820.03|17811.63|17811.63|17830.99|17830.99|17811.63|17811.63|0
1605887100000|2020-11-20 15:45:00|17814.46|17814.46|17813.66|17813.66|17819.41|17819.41|17809.33|17809.33|0
1605887400000|2020-11-20 15:50:00|17815.08|17815.08|17804.8|17804.8|17816.91|17816.91|17798.63|17798.63|0
1605887700000|2020-11-20 15:55:00|17805.26|17805.26|17805.68|17805.68|17813.34|17813.34|17803.64|17803.64|0
1605888000000|2020-11-20 16:00:00|17806.09|17806.09|17830.53|17830.53|17830.53|17830.53|17802.1|17802.1|0
1605888300000|2020-11-20 16:05:00|17830.94|17830.94|17827.35|17827.35|17846.32|17846.32|17827.35|17827.35|0
1605888600000|2020-11-20 16:10:00|17830.17|17830.17|17832.58|17832.58|17840.31|17840.31|17828.23|17828.23|0
1605888900000|2020-11-20 16:15:00|17832.83|17832.83|17830.43|17830.43|17843.55|17843.55|17829.24|17829.24|0
1605889200000|2020-11-20 16:20:00|17829.01|17829.01|17835.31|17835.31|17843.12|17843.12|17820.25|17820.25|0
1605889500000|2020-11-20 16:25:00|17835.05|17835.05|17817.09|17817.09|17835.05|17835.05|17809.24|17809.24|0
1606119300000|2020-11-23 08:15:00|17866.99|17866.99|17839.53|17839.53|17866.99|17866.99|17817.03|17817.03|0
1606119600000|2020-11-23 08:20:00|17842.35|17842.35|17835.05|17835.05|17864.02|17864.02|17831.77|17831.77|0
1606119900000|2020-11-23 08:25:00|17836.31|17836.31|17816.64|17816.64|17848.71|17848.71|17810.53|17810.53|0
1606120200000|2020-11-23 08:30:00|17819.06|17819.06|17810.73|17810.73|17825.61|17825.61|17808.87|17808.87|0
1606120500000|2020-11-23 08:35:00|17802.25|17802.25|17820.56|17820.56|17820.56|17820.56|17801.34|17801.34|0
1606120800000|2020-11-23 08:40:00|17817.74|17817.74|17839.92|17839.92|17842.45|17842.45|17814.59|17814.59|0
1606121100000|2020-11-23 08:45:00|17839.69|17839.69|17806.63|17806.63|17839.69|17839.69|17798.61|17798.61|0
1606121400000|2020-11-23 08:50:00|17812.28|17812.28|17802.45|17802.45|17812.97|17812.97|17794.5|17794.5|0
1606121700000|2020-11-23 08:55:00|17803.36|17803.36|17829.83|17829.83|17829.83|17829.83|17801.82|17801.82|0
1606122000000|2020-11-23 09:00:00|17830.87|17830.87|17836.31|17836.31|17840.46|17840.46|17820.12|17820.12|0
1606122300000|2020-11-23 09:05:00|17839.14|17839.14|17880.84|17880.84|17880.84|17880.84|17837.02|17837.02|0
1606122600000|2020-11-23 09:10:00|17882.46|17882.46|17886.77|17886.77|17887.77|17887.77|17874.42|17874.42|0
1606122900000|2020-11-23 09:15:00|17887|17887|17876.92|17876.92|17887|17887|17875.81|17875.81|0
1606123200000|2020-11-23 09:20:00|17877.17|17877.17|17885.34|17885.34|17890.53|17890.53|17877.17|17877.17|0
1606123500000|2020-11-23 09:25:00|17882.51|17882.51|17873.72|17873.72|17887.19|17887.19|17873.72|17873.72|0
1606123800000|2020-11-23 09:30:00|17874.43|17874.43|17825.58|17825.58|17874.43|17874.43|17825.58|17825.58|0
1606124100000|2020-11-23 09:35:00|17825.33|17825.33|17815.35|17815.35|17830.37|17830.37|17815.35|17815.35|0
1606124400000|2020-11-23 09:40:00|17815.87|17815.87|17810.32|17810.32|17818|17818|17799.19|17799.19|0
1606124700000|2020-11-23 09:45:00|17810.87|17810.87|17813.07|17813.07|17818.48|17818.48|17809.57|17809.57|0
1606125000000|2020-11-23 09:50:00|17813.47|17813.47|17801.43|17801.43|17818.21|17818.21|17801.03|17801.03|0
1606125300000|2020-11-23 09:55:00|17804.26|17804.26|17794.09|17794.09|17814.87|17814.87|17794.09|17794.09|0
1606125600000|2020-11-23 10:00:00|17794.9|17794.9|17791.13|17791.13|17797.25|17797.25|17785.59|17785.59|0
1606125900000|2020-11-23 10:05:00|17791.65|17791.65|17782.75|17782.75|17792.32|17792.32|17782.74|17782.74|0
1606126200000|2020-11-23 10:10:00|17781.64|17781.64|17785.67|17785.67|17790.24|17790.24|17779.6|17779.6|0
1606126500000|2020-11-23 10:15:00|17785.27|17785.27|17797.66|17797.66|17797.66|17797.66|17775.2|17775.2|0
1606126800000|2020-11-23 10:20:00|17798.07|17798.07|17792.2|17792.2|17798.32|17798.32|17787.82|17787.82|0
1606127100000|2020-11-23 10:25:00|17792.66|17792.66|17809.25|17809.25|17809.25|17809.25|17787.23|17787.23|0
1606127400000|2020-11-23 10:30:00|17809.52|17809.52|17820.01|17820.01|17821.3|17821.3|17807.11|17807.11|0
1606127700000|2020-11-23 10:35:00|17822.84|17822.84|17824.49|17824.49|17826.65|17826.65|17817.02|17817.02|0
1606128000000|2020-11-23 10:40:00|17823.1|17823.1|17806.81|17806.81|17830.12|17830.12|17806.81|17806.81|0
1606128300000|2020-11-23 10:45:00|17806.35|17806.35|17801.08|17801.08|17809.32|17809.32|17792.37|17792.37|0
1606128600000|2020-11-23 10:50:00|17801.31|17801.31|17811.03|17811.03|17817.5|17817.5|17800.42|17800.42|0
1606128900000|2020-11-23 10:55:00|17807.42|17807.42|17823.81|17823.81|17823.81|17823.81|17805.56|17805.56|0
1606129200000|2020-11-23 11:00:00|17823.58|17823.58|17826.44|17826.44|17829.18|17829.18|17822.18|17822.18|0
1606129500000|2020-11-23 11:05:00|17826.18|17826.18|17839.64|17839.64|17839.64|17839.64|17822.69|17822.69|0
1606129800000|2020-11-23 11:10:00|17840.33|17840.33|17830.41|17830.41|17841.72|17841.72|17830.41|17830.41|0
1606130100000|2020-11-23 11:15:00|17830.65|17830.65|17822.45|17822.45|17833.23|17833.23|17815.11|17815.11|0
1606130400000|2020-11-23 11:20:00|17822.7|17822.7|17822.31|17822.31|17825.89|17825.89|17821.55|17821.55|0
1606130700000|2020-11-23 11:25:00|17827.96|17827.96|17824.83|17824.83|17828.67|17828.67|17823.68|17823.68|0
1606131000000|2020-11-23 11:30:00|17825.09|17825.09|17831.38|17831.38|17831.65|17831.65|17819.25|17819.25|0
1606131300000|2020-11-23 11:35:00|17830.98|17830.98|17843.56|17843.56|17850.58|17850.58|17830.72|17830.72|0
1606131600000|2020-11-23 11:40:00|17842.4|17842.4|17834.94|17834.94|17842.4|17842.4|17827.83|17827.83|0
1606131900000|2020-11-23 11:45:00|17834.68|17834.68|17803.73|17803.73|17834.68|17834.68|17802.24|17802.24|0
1606132200000|2020-11-23 11:50:00|17803.24|17803.24|17789.64|17789.64|17804.29|17804.29|17789.64|17789.64|0
1606132500000|2020-11-23 11:55:00|17786.81|17786.81|17791.4|17791.4|17794.53|17794.53|17780.67|17780.67|0
1606132800000|2020-11-23 12:00:00|17788.57|17788.57|17781.51|17781.51|17788.57|17788.57|17769.95|17769.95|0
1606133100000|2020-11-23 12:05:00|17773.04|17773.04|17764.9|17764.9|17777.86|17777.86|17764.9|17764.9|0
1606133400000|2020-11-23 12:10:00|17764.65|17764.65|17773.71|17773.71|17773.71|17773.71|17762.79|17762.79|0
1606133700000|2020-11-23 12:15:00|17774.22|17774.22|17776.13|17776.13|17786.5|17786.5|17774.22|17774.22|0
1606134000000|2020-11-23 12:20:00|17776.39|17776.39|17778.34|17778.34|17790.66|17790.66|17772.69|17772.69|0
1606134300000|2020-11-23 12:25:00|17779.13|17779.13|17789.04|17789.04|17791.24|17791.24|17779.13|17779.13|0
1606134600000|2020-11-23 12:30:00|17788.78|17788.78|17793.81|17793.81|17794.88|17794.88|17787.98|17787.98|0
1606134900000|2020-11-23 12:35:00|17793.56|17793.56|17795.17|17795.17|17814.94|17814.94|17792.87|17792.87|0
1606135200000|2020-11-23 12:40:00|17794.65|17794.65|17782.95|17782.95|17794.65|17794.65|17777.62|17777.62|0
1606135500000|2020-11-23 12:45:00|17782.7|17782.7|17767.98|17767.98|17788.18|17788.18|17767.98|17767.98|0
1606135800000|2020-11-23 12:50:00|17770.8|17770.8|17798.32|17798.32|17798.32|17798.32|17770.8|17770.8|0
1606136100000|2020-11-23 12:55:00|17798.06|17798.06|17809.12|17809.12|17809.12|17809.12|17793.97|17793.97|0
1606136400000|2020-11-23 13:00:00|17808.66|17808.66|17805.22|17805.22|17815.81|17815.81|17804.24|17804.24|0
1606136700000|2020-11-23 13:05:00|17804.51|17804.51|17799.76|17799.76|17813.99|17813.99|17799.49|17799.49|0
1606137000000|2020-11-23 13:10:00|17799.05|17799.05|17800.7|17800.7|17808.03|17808.03|17797.13|17797.13|0
1606137300000|2020-11-23 13:15:00|17803.52|17803.52|17794.48|17794.48|17803.52|17803.52|17788.71|17788.71|0
1606137600000|2020-11-23 13:20:00|17797.3|17797.3|17803.9|17803.9|17806.73|17806.73|17794.17|17794.17|0
1606137900000|2020-11-23 13:25:00|17803.5|17803.5|17807.95|17807.95|17807.95|17807.95|17791.83|17791.83|0
1606138200000|2020-11-23 13:30:00|17808.18|17808.18|17785.42|17785.42|17808.18|17808.18|17785.42|17785.42|0
1606138500000|2020-11-23 13:35:00|17785.31|17785.31|17790.61|17790.61|17793.92|17793.92|17783.97|17783.97|0
1606138800000|2020-11-23 13:40:00|17790.87|17790.87|17760.91|17760.91|17790.88|17790.88|17750.36|17750.36|0
1606139100000|2020-11-23 13:45:00|17760.63|17760.63|17759.02|17759.02|17762.04|17762.04|17748.55|17748.55|0
1606139400000|2020-11-23 13:50:00|17761.84|17761.84|17753.19|17753.19|17762.58|17762.58|17753.19|17753.19|0
1606139700000|2020-11-23 13:55:00|17753.41|17753.41|17775.56|17775.56|17775.56|17775.56|17752.51|17752.51|0
1606140000000|2020-11-23 14:00:00|17775.96|17775.96|17767.97|17767.97|17777.12|17777.12|17755.34|17755.34|0
1606140300000|2020-11-23 14:05:00|17767.16|17767.16|17764.07|17764.07|17767.16|17767.16|17755.59|17755.59|0
1606140600000|2020-11-23 14:10:00|17764.52|17764.52|17766.26|17766.26|17768.4|17768.4|17758.62|17758.62|0
1606140900000|2020-11-23 14:15:00|17766.48|17766.48|17774.63|17774.63|17774.63|17774.63|17766.28|17766.28|0
1606141200000|2020-11-23 14:20:00|17773.82|17773.82|17767.42|17767.42|17775.54|17775.54|17767.42|17767.42|0
1606141500000|2020-11-23 14:25:00|17767.02|17767.02|17745.66|17745.66|17767.02|17767.02|17742.35|17742.35|0
1606141800000|2020-11-23 14:30:00|17746.78|17746.78|17739.43|17739.43|17748.76|17748.76|17737.67|17737.67|0
1606142100000|2020-11-23 14:35:00|17739.96|17739.96|17737.12|17737.12|17749.56|17749.56|17735.87|17735.87|0
1606142400000|2020-11-23 14:40:00|17737.37|17737.37|17732.25|17732.25|17737.61|17737.61|17727.53|17727.53|0
1606142700000|2020-11-23 14:45:00|17733.63|17733.63|17747.68|17747.68|17750.65|17750.65|17733.63|17733.63|0
1606143000000|2020-11-23 14:50:00|17747.28|17747.28|17723.29|17723.29|17747.73|17747.73|17721.16|17721.16|0
1606143300000|2020-11-23 14:55:00|17723.06|17723.06|17702.62|17702.62|17723.06|17723.06|17700.02|17700.02|0
1606143600000|2020-11-23 15:00:00|17702.87|17702.87|17690.37|17690.37|17709.69|17709.69|17689.66|17689.66|0
1606143900000|2020-11-23 15:05:00|17690.14|17690.14|17694.25|17694.25|17694.25|17694.25|17681.26|17681.26|0
1606144200000|2020-11-23 15:10:00|17693.73|17693.73|17708.18|17708.18|17708.33|17708.33|17693.31|17693.31|0
1606144500000|2020-11-23 15:15:00|17707.72|17707.72|17718.2|17718.2|17731.55|17731.55|17707.46|17707.46|0
1606144800000|2020-11-23 15:20:00|17717.49|17717.49|17712.9|17712.9|17719.66|17719.66|17702|17702|0
1606145100000|2020-11-23 15:25:00|17712.38|17712.38|17726.59|17726.59|17732.77|17732.77|17711.92|17711.92|0
1606145400000|2020-11-23 15:30:00|17725.88|17725.88|17722.82|17722.82|17730.1|17730.1|17717.5|17717.5|0
1606145700000|2020-11-23 15:35:00|17725.65|17725.65|17728.52|17728.52|17736.93|17736.93|17725.65|17725.65|0
1606146000000|2020-11-23 15:40:00|17728.78|17728.78|17731.89|17731.89|17737.42|17737.42|17724.35|17724.35|0
1606146300000|2020-11-23 15:45:00|17731.48|17731.48|17724.78|17724.78|17736.05|17736.05|17722.57|17722.57|0
1606146600000|2020-11-23 15:50:00|17724.77|17724.77|17721|17721|17725.58|17725.58|17718.32|17718.32|0
1606146900000|2020-11-23 15:55:00|17720.65|17720.65|17736.56|17736.56|17742.88|17742.88|17720.38|17720.38|0
1606147200000|2020-11-23 16:00:00|17736.28|17736.28|17750.32|17750.32|17751.13|17751.13|17729.67|17729.67|0
1606147500000|2020-11-23 16:05:00|17749.92|17749.92|17728.99|17728.99|17750.25|17750.25|17728.99|17728.99|0
1606147800000|2020-11-23 16:10:00|17728.58|17728.58|17696.57|17696.57|17728.58|17728.58|17692.22|17692.22|0
1606148100000|2020-11-23 16:15:00|17696.97|17696.97|17690.39|17690.39|17704.85|17704.85|17689.16|17689.16|0
1606148400000|2020-11-23 16:20:00|17689.93|17689.93|17681.91|17681.91|17691.67|17691.67|17671.54|17671.54|0
1606148700000|2020-11-23 16:25:00|17683.88|17683.88|17719.54|17719.54|17719.54|17719.54|17660.37|17660.37|0
1606205700000|2020-11-24 08:15:00|17604.32|17604.32|17587.2|17587.2|17611.29|17611.29|17587.2|17587.2|0
1606206000000|2020-11-24 08:20:00|17586.3|17586.3|17564.16|17564.16|17596.72|17596.72|17562.23|17562.23|0
1606206300000|2020-11-24 08:25:00|17566.98|17566.98|17587.09|17587.09|17589.82|17589.82|17566.58|17566.58|0
1606206600000|2020-11-24 08:30:00|17584.26|17584.26|17556.25|17556.25|17584.26|17584.26|17549.78|17549.78|0
1606206900000|2020-11-24 08:35:00|17558.52|17558.52|17544.61|17544.61|17573.38|17573.38|17530.96|17530.96|0
1606207200000|2020-11-24 08:40:00|17541.78|17541.78|17551.59|17551.59|17554.41|17554.41|17534.18|17534.18|0
1606207500000|2020-11-24 08:45:00|17545.94|17545.94|17547.38|17547.38|17563.11|17563.11|17543.11|17543.11|0
1606207800000|2020-11-24 08:50:00|17548.31|17548.31|17550.24|17550.24|17568.68|17568.68|17542.97|17542.97|0
1606208100000|2020-11-24 08:55:00|17550.95|17550.95|17559.49|17559.49|17559.49|17559.49|17536.07|17536.07|0
1606208400000|2020-11-24 09:00:00|17559.27|17559.27|17547.15|17547.15|17560.42|17560.42|17531.91|17531.91|0
1606208700000|2020-11-24 09:05:00|17552.8|17552.8|17520.99|17520.99|17553.32|17553.32|17520.23|17520.23|0
1606209000000|2020-11-24 09:10:00|17521.49|17521.49|17525.65|17525.65|17525.65|17525.65|17514.41|17514.41|0
1606209300000|2020-11-24 09:15:00|17524.86|17524.86|17532.13|17532.13|17535.66|17535.66|17517.28|17517.28|0
1606209600000|2020-11-24 09:20:00|17533.04|17533.04|17551.69|17551.69|17555.57|17555.57|17533.04|17533.04|0
1606209900000|2020-11-24 09:25:00|17552.42|17552.42|17542.54|17542.54|17556.89|17556.89|17540.45|17540.45|0
1606210200000|2020-11-24 09:30:00|17542.99|17542.99|17573.83|17573.83|17574.38|17574.38|17540.92|17540.92|0
1606210500000|2020-11-24 09:35:00|17573.37|17573.37|17581.55|17581.55|17581.55|17581.55|17549.74|17549.74|0
1606210800000|2020-11-24 09:40:00|17580.34|17580.34|17542.63|17542.63|17580.34|17580.34|17542.63|17542.63|0
1606211100000|2020-11-24 09:45:00|17542.18|17542.18|17535.02|17535.02|17550.96|17550.96|17533.98|17533.98|0
1606211400000|2020-11-24 09:50:00|17532.2|17532.2|17534.56|17534.56|17535.71|17535.71|17525.19|17525.19|0
1606211700000|2020-11-24 09:55:00|17536.51|17536.51|17554.37|17554.37|17554.37|17554.37|17536.51|17536.51|0
1606212000000|2020-11-24 10:00:00|17553.56|17553.56|17539.73|17539.73|17553.56|17553.56|17526.27|17526.27|0
1606212300000|2020-11-24 10:05:00|17539.02|17539.02|17515.6|17515.6|17541.84|17541.84|17515.15|17515.15|0
1606212600000|2020-11-24 10:10:00|17516.15|17516.15|17495.97|17495.97|17526.62|17526.62|17495.57|17495.57|0
1606212900000|2020-11-24 10:15:00|17493.15|17493.15|17494.57|17494.57|17499.67|17499.67|17473.69|17473.69|0
1606213200000|2020-11-24 10:20:00|17495.62|17495.62|17514.78|17514.78|17514.78|17514.78|17487.99|17487.99|0
1606213500000|2020-11-24 10:25:00|17511.95|17511.95|17509.01|17509.01|17515.63|17515.63|17496.15|17496.15|0
1606213800000|2020-11-24 10:30:00|17506.18|17506.18|17507.18|17507.18|17513.08|17513.08|17501.53|17501.53|0
1606214100000|2020-11-24 10:35:00|17507.64|17507.64|17497.72|17497.72|17510.46|17510.46|17491.45|17491.45|0
1606214400000|2020-11-24 10:40:00|17498.17|17498.17|17448.71|17448.71|17498.17|17498.17|17448.71|17448.71|0
1606214700000|2020-11-24 10:45:00|17448.05|17448.05|17424.97|17424.97|17448.05|17448.05|17423.46|17423.46|0
1606215000000|2020-11-24 10:50:00|17424.69|17424.69|17423.78|17423.78|17430.81|17430.81|17415.82|17415.82|0
1606215300000|2020-11-24 10:55:00|17424.56|17424.56|17426.69|17426.69|17431.46|17431.46|17422.63|17422.63|0
1606215600000|2020-11-24 11:00:00|17426.24|17426.24|17420.77|17420.77|17444.73|17444.73|17420.11|17420.11|0
1606215900000|2020-11-24 11:05:00|17421.03|17421.03|17427.37|17427.37|17428.06|17428.06|17419.59|17419.59|0
1606216200000|2020-11-24 11:10:00|17427.77|17427.77|17418.9|17418.9|17432.37|17432.37|17414.58|17414.58|0
1606216500000|2020-11-24 11:15:00|17420.72|17420.72|17420.79|17420.79|17421.12|17421.12|17408.02|17408.02|0
1606216800000|2020-11-24 11:20:00|17423.61|17423.61|17432.26|17432.26|17434.13|17434.13|17420.67|17420.67|0
1606217100000|2020-11-24 11:25:00|17431.05|17431.05|17395.81|17395.81|17431.05|17431.05|17395.81|17395.81|0
1606217400000|2020-11-24 11:30:00|17395.32|17395.32|17388.19|17388.19|17398.89|17398.89|17385.37|17385.37|0
1606217700000|2020-11-24 11:35:00|17391.02|17391.02|17356.59|17356.59|17391.02|17391.02|17351.18|17351.18|0
1606218000000|2020-11-24 11:40:00|17359.41|17359.41|17348.2|17348.2|17365.56|17365.56|17343.4|17343.4|0
1606218300000|2020-11-24 11:45:00|17345.37|17345.37|17351.69|17351.69|17351.69|17351.69|17339.72|17339.72|0
1606218600000|2020-11-24 11:50:00|17351.44|17351.44|17349.17|17349.17|17357.46|17357.46|17342.57|17342.57|0
1606218900000|2020-11-24 11:55:00|17349.88|17349.88|17339.62|17339.62|17359.12|17359.12|17337.94|17337.94|0
1606219200000|2020-11-24 12:00:00|17336.79|17336.79|17309.53|17309.53|17336.79|17336.79|17299.88|17299.88|0
1606219500000|2020-11-24 12:05:00|17312.35|17312.35|17307.89|17307.89|17319.92|17319.92|17307.89|17307.89|0
1606219800000|2020-11-24 12:10:00|17307.18|17307.18|17295.83|17295.83|17313.91|17313.91|17295.83|17295.83|0
1606220100000|2020-11-24 12:15:00|17295.11|17295.11|17250.83|17250.83|17301.76|17301.76|17250.8|17250.8|0
1606220400000|2020-11-24 12:20:00|17250.72|17250.72|17217.7|17217.7|17250.72|17250.72|17214.87|17214.87|0
1606220700000|2020-11-24 12:25:00|17214.87|17214.87|17212.47|17212.47|17230.88|17230.88|17209.64|17209.64|0
1606221000000|2020-11-24 12:30:00|17209.64|17209.64|17218.34|17218.34|17221.49|17221.49|17205.44|17205.44|0
1606221300000|2020-11-24 12:35:00|17221.17|17221.17|17220.45|17220.45|17228.55|17228.55|17218.12|17218.12|0
1606221600000|2020-11-24 12:40:00|17223.27|17223.27|17232.56|17232.56|17232.56|17232.56|17221.04|17221.04|0
1606221900000|2020-11-24 12:45:00|17233.02|17233.02|17275.12|17275.12|17277.41|17277.41|17233.02|17233.02|0
1606222200000|2020-11-24 12:50:00|17274.71|17274.71|17296.34|17296.34|17302.95|17302.95|17274.31|17274.31|0
1606222500000|2020-11-24 12:55:00|17293.52|17293.52|17310.97|17310.97|17316.04|17316.04|17287.87|17287.87|0
1606222800000|2020-11-24 13:00:00|17311.43|17311.43|17297.98|17297.98|17312.19|17312.19|17295.16|17295.16|0
1606223100000|2020-11-24 13:05:00|17297.72|17297.72|17286.23|17286.23|17297.72|17297.72|17286.23|17286.23|0
1606223400000|2020-11-24 13:10:00|17280.58|17280.58|17266.54|17266.54|17283.59|17283.59|17265.3|17265.3|0
1606223700000|2020-11-24 13:15:00|17266.8|17266.8|17258.49|17258.49|17266.8|17266.8|17257.65|17257.65|0
1606224000000|2020-11-24 13:20:00|17255.66|17255.66|17222.34|17222.34|17257.66|17257.66|17221.13|17221.13|0
1606224300000|2020-11-24 13:25:00|17225.16|17225.16|17245.56|17245.56|17249.65|17249.65|17221.94|17221.94|0
1606224600000|2020-11-24 13:30:00|17248.39|17248.39|17277.46|17277.46|17278.98|17278.98|17248.39|17248.39|0
1606224900000|2020-11-24 13:35:00|17277.01|17277.01|17254.3|17254.3|17277.01|17277.01|17254.13|17254.13|0
1606225200000|2020-11-24 13:40:00|17255.01|17255.01|17257.81|17257.81|17260.88|17260.88|17252.39|17252.39|0
1606225500000|2020-11-24 13:45:00|17258.5|17258.5|17266.63|17266.63|17268.69|17268.69|17257.91|17257.91|0
1606225800000|2020-11-24 13:50:00|17266.87|17266.87|17287.45|17287.45|17290.82|17290.82|17266.43|17266.43|0
1606226100000|2020-11-24 13:55:00|17288.16|17288.16|17322.27|17322.27|17326.03|17326.03|17288.16|17288.16|0
1606226400000|2020-11-24 14:00:00|17322.01|17322.01|17320.19|17320.19|17332.46|17332.46|17311.56|17311.56|0
1606226700000|2020-11-24 14:05:00|17318.98|17318.98|17316.31|17316.31|17335.21|17335.21|17310.66|17310.66|0
1606227000000|2020-11-24 14:10:00|17310.66|17310.66|17332.6|17332.6|17344.21|17344.21|17310.66|17310.66|0
1606227300000|2020-11-24 14:15:00|17333.41|17333.41|17307.13|17307.13|17335.15|17335.15|17298.05|17298.05|0
1606227600000|2020-11-24 14:20:00|17309.95|17309.95|17285.64|17285.64|17309.95|17309.95|17275.86|17275.86|0
1606227900000|2020-11-24 14:25:00|17285.9|17285.9|17299.87|17299.87|17343.65|17343.65|17283.48|17283.48|0
1606228200000|2020-11-24 14:30:00|17299.63|17299.63|17308.69|17308.69|17316.01|17316.01|17299.63|17299.63|0
1606228500000|2020-11-24 14:35:00|17308.41|17308.41|17312.67|17312.67|17323.44|17323.44|17298.62|17298.62|0
1606228800000|2020-11-24 14:40:00|17315.5|17315.5|17295.66|17295.66|17332.42|17332.42|17291.39|17291.39|0
1606229100000|2020-11-24 14:45:00|17296.37|17296.37|17233.93|17233.93|17296.89|17296.89|17233.93|17233.93|0
1606229400000|2020-11-24 14:50:00|17233.67|17233.67|17259.06|17259.06|17259.06|17259.06|17224.49|17224.49|0
1606229700000|2020-11-24 14:55:00|17261.89|17261.89|17275.74|17275.74|17275.74|17275.74|17234.1|17234.1|0
1606230000000|2020-11-24 15:00:00|17275.03|17275.03|17275.66|17275.66|17281|17281|17250.82|17250.82|0
1606230300000|2020-11-24 15:05:00|17274.95|17274.95|17233.18|17233.18|17275.81|17275.81|17233.18|17233.18|0
1606230600000|2020-11-24 15:10:00|17232.92|17232.92|17209.9|17209.9|17232.92|17232.92|17207.56|17207.56|0
1606230900000|2020-11-24 15:15:00|17209.35|17209.35|17222.07|17222.07|17226.15|17226.15|17206.82|17206.82|0
1606231200000|2020-11-24 15:20:00|17219.24|17219.24|17236.2|17236.2|17237.97|17237.97|17212.29|17212.29|0
1606231500000|2020-11-24 15:25:00|17236.48|17236.48|17231.81|17231.81|17238.54|17238.54|17221.28|17221.28|0
1606231800000|2020-11-24 15:30:00|17231.1|17231.1|17210.52|17210.52|17231.41|17231.41|17209.71|17209.71|0
1606232100000|2020-11-24 15:35:00|17209.73|17209.73|17206.3|17206.3|17218.34|17218.34|17202.4|17202.4|0
1606232400000|2020-11-24 15:40:00|17203.48|17203.48|17205.64|17205.64|17210.03|17210.03|17190.66|17190.66|0
1606232700000|2020-11-24 15:45:00|17206.1|17206.1|17209.31|17209.31|17218.76|17218.76|17201.01|17201.01|0
1606233000000|2020-11-24 15:50:00|17209.57|17209.57|17217.79|17217.79|17233.14|17233.14|17208.21|17208.21|0
1606233300000|2020-11-24 15:55:00|17214.96|17214.96|17223.52|17223.52|17226.67|17226.67|17214.96|17214.96|0
1606233600000|2020-11-24 16:00:00|17223.12|17223.12|17198.87|17198.87|17223.12|17223.12|17198.16|17198.16|0
1606233900000|2020-11-24 16:05:00|17199.58|17199.58|17205.42|17205.42|17219.51|17219.51|17197.41|17197.41|0
1606234200000|2020-11-24 16:10:00|17205.88|17205.88|17207.88|17207.88|17213.72|17213.72|17202.83|17202.83|0
1606234500000|2020-11-24 16:15:00|17205.06|17205.06|17200.29|17200.29|17212.21|17212.21|17195.7|17195.7|0
1606234800000|2020-11-24 16:20:00|17197.46|17197.46|17190.59|17190.59|17208.44|17208.44|17189.06|17189.06|0
1606235100000|2020-11-24 16:25:00|17190.84|17190.84|17192.84|17192.84|17201.36|17201.36|17180.4|17180.4|0
1606292100000|2020-11-25 08:15:00|17198.27|17198.27|17193.45|17193.45|17229.08|17229.08|17184.02|17184.02|0
1606292400000|2020-11-25 08:20:00|17192.94|17192.94|17250.29|17250.29|17250.29|17250.29|17191.45|17191.45|0
1606292700000|2020-11-25 08:25:00|17251.19|17251.19|17238.3|17238.3|17251.19|17251.19|17220.55|17220.55|0
1606293000000|2020-11-25 08:30:00|17238.06|17238.06|17224.81|17224.81|17241.68|17241.68|17212.26|17212.26|0
1606293300000|2020-11-25 08:35:00|17227.64|17227.64|17230.51|17230.51|17231.48|17231.48|17219.21|17219.21|0
1606293600000|2020-11-25 08:40:00|17229.7|17229.7|17223.66|17223.66|17230.16|17230.16|17206.47|17206.47|0
1606293900000|2020-11-25 08:45:00|17226.15|17226.15|17253.79|17253.79|17253.95|17253.95|17219.72|17219.72|0
1606294200000|2020-11-25 08:50:00|17252.56|17252.56|17227.44|17227.44|17258.2|17258.2|17223.76|17223.76|0
1606294500000|2020-11-25 08:55:00|17227.71|17227.71|17219.99|17219.99|17237.89|17237.89|17214.34|17214.34|0
1606294800000|2020-11-25 09:00:00|17220.39|17220.39|17202.24|17202.24|17225.05|17225.05|17196.72|17196.72|0
1606295100000|2020-11-25 09:05:00|17201.53|17201.53|17178.89|17178.89|17207.13|17207.13|17178.89|17178.89|0
1606295400000|2020-11-25 09:10:00|17177.47|17177.47|17156.75|17156.75|17181.68|17181.68|17156.34|17156.34|0
1606295700000|2020-11-25 09:15:00|17153.92|17153.92|17139.99|17139.99|17161.22|17161.22|17139.99|17139.99|0
1606296000000|2020-11-25 09:20:00|17139.73|17139.73|17094.04|17094.04|17139.73|17139.73|17094.04|17094.04|0
1606296300000|2020-11-25 09:25:00|17095.85|17095.85|17099.66|17099.66|17123.38|17123.38|17092.12|17092.12|0
1606296600000|2020-11-25 09:30:00|17094.01|17094.01|17091.34|17091.34|17114.26|17114.26|17086.67|17086.67|0
1606296900000|2020-11-25 09:35:00|17094.16|17094.16|17093.96|17093.96|17099.32|17099.32|17080.7|17080.7|0
1606297200000|2020-11-25 09:40:00|17093.81|17093.81|17105.17|17105.17|17118.2|17118.2|17093.81|17093.81|0
1606297500000|2020-11-25 09:45:00|17104.92|17104.92|17087.15|17087.15|17114|17114|17083.5|17083.5|0
1606297800000|2020-11-25 09:50:00|17086.88|17086.88|17091.24|17091.24|17098.19|17098.19|17079.87|17079.87|0
1606298100000|2020-11-25 09:55:00|17094.06|17094.06|17120.97|17120.97|17120.97|17120.97|17086.08|17086.08|0
1606298400000|2020-11-25 10:00:00|17121.21|17121.21|17143.66|17143.66|17158.74|17158.74|17121.21|17121.21|0
1606298700000|2020-11-25 10:05:00|17143.13|17143.13|17157.48|17157.48|17169.07|17169.07|17140.71|17140.71|0
1606299000000|2020-11-25 10:10:00|17155.71|17155.71|17147.97|17147.97|17158.55|17158.55|17139.56|17139.56|0
1606299300000|2020-11-25 10:15:00|17148.78|17148.78|17160.91|17160.91|17165.09|17165.09|17147.26|17147.26|0
1606299600000|2020-11-25 10:20:00|17161.46|17161.46|17171.78|17171.78|17177.33|17177.33|17160.46|17160.46|0
1606299900000|2020-11-25 10:25:00|17171.07|17171.07|17189.1|17189.1|17194.73|17194.73|17168.62|17168.62|0
1606300200000|2020-11-25 10:30:00|17187.34|17187.34|17224.5|17224.5|17224.77|17224.77|17187.34|17187.34|0
1606300500000|2020-11-25 10:35:00|17224.22|17224.22|17213.55|17213.55|17226.19|17226.19|17203.33|17203.33|0
1606300800000|2020-11-25 10:40:00|17212.65|17212.65|17207.55|17207.55|17216.42|17216.42|17203.28|17203.28|0
1606301100000|2020-11-25 10:45:00|17210.37|17210.37|17188.66|17188.66|17211.55|17211.55|17182.48|17182.48|0
1606301400000|2020-11-25 10:50:00|17185.84|17185.84|17170.55|17170.55|17187.92|17187.92|17169.43|17169.43|0
1606301700000|2020-11-25 10:55:00|17173.38|17173.38|17196.81|17196.81|17203.46|17203.46|17172.97|17172.97|0
1606302000000|2020-11-25 11:00:00|17195.98|17195.98|17216.63|17216.63|17226.14|17226.14|17195.98|17195.98|0
1606302300000|2020-11-25 11:05:00|17216.88|17216.88|17227.63|17227.63|17242.09|17242.09|17213.58|17213.58|0
1606302600000|2020-11-25 11:10:00|17227.36|17227.36|17208.62|17208.62|17228.81|17228.81|17208.62|17208.62|0
1606302900000|2020-11-25 11:15:00|17208.37|17208.37|17218.61|17218.61|17225.32|17225.32|17208.37|17208.37|0
1606303200000|2020-11-25 11:20:00|17219.32|17219.32|17224.56|17224.56|17234.99|17234.99|17219.32|17219.32|0
1606303500000|2020-11-25 11:25:00|17224.04|17224.04|17231.68|17231.68|17241.24|17241.24|17223.33|17223.33|0
1606303800000|2020-11-25 11:30:00|17230.97|17230.97|17258.94|17258.94|17258.94|17258.94|17230.97|17230.97|0
1606304100000|2020-11-25 11:35:00|17257.63|17257.63|17256.03|17256.03|17285.48|17285.48|17256.03|17256.03|0
1606304400000|2020-11-25 11:40:00|17256.43|17256.43|17248.17|17248.17|17259.35|17259.35|17243.28|17243.28|0
1606304700000|2020-11-25 11:45:00|17248.62|17248.62|17227.94|17227.94|17254.27|17254.27|17225.11|17225.11|0
1606305000000|2020-11-25 11:50:00|17228.18|17228.18|17225.07|17225.07|17233.27|17233.27|17221.9|17221.9|0
1606305300000|2020-11-25 11:55:00|17224.29|17224.29|17225.8|17225.8|17233.79|17233.79|17218|17218|0
1606305600000|2020-11-25 12:00:00|17223.66|17223.66|17238.1|17238.1|17239.78|17239.78|17216.09|17216.09|0
1606305900000|2020-11-25 12:05:00|17238.55|17238.55|17247.21|17247.21|17249.77|17249.77|17235.85|17235.85|0
1606306200000|2020-11-25 12:10:00|17247.49|17247.49|17242.82|17242.82|17256.2|17256.2|17242.13|17242.13|0
1606306500000|2020-11-25 12:15:00|17242.58|17242.58|17227|17227|17248.9|17248.9|17226.55|17226.55|0
1606306800000|2020-11-25 12:20:00|17226.6|17226.6|17224.85|17224.85|17231.89|17231.89|17209.55|17209.55|0
1606307100000|2020-11-25 12:25:00|17229.81|17229.81|17258.61|17258.61|17258.61|17258.61|17229.81|17229.81|0
1606307400000|2020-11-25 12:30:00|17258.85|17258.85|17244.37|17244.37|17261.05|17261.05|17238.79|17238.79|0
1606307700000|2020-11-25 12:35:00|17244.78|17244.78|17242.51|17242.51|17263.97|17263.97|17240.74|17240.74|0
1606308000000|2020-11-25 12:40:00|17242.26|17242.26|17233.86|17233.86|17245.17|17245.17|17233.86|17233.86|0
1606308300000|2020-11-25 12:45:00|17232.05|17232.05|17211.49|17211.49|17232.05|17232.05|17210.41|17210.41|0
1606308600000|2020-11-25 12:50:00|17211.75|17211.75|17241.53|17241.53|17242.87|17242.87|17211.75|17211.75|0
1606308900000|2020-11-25 12:55:00|17241.64|17241.64|17251.81|17251.81|17252.82|17252.82|17240.65|17240.65|0
1606309200000|2020-11-25 13:00:00|17252.26|17252.26|17257.85|17257.85|17264.9|17264.9|17252.26|17252.26|0
1606309500000|2020-11-25 13:05:00|17257.39|17257.39|17263.91|17263.91|17266.21|17266.21|17253.06|17253.06|0
1606309800000|2020-11-25 13:10:00|17263.22|17263.22|17258.31|17258.31|17264.53|17264.53|17258.31|17258.31|0
1606310100000|2020-11-25 13:15:00|17257.82|17257.82|17253.13|17253.13|17259.85|17259.85|17252.18|17252.18|0
1606310400000|2020-11-25 13:20:00|17250.31|17250.31|17252.01|17252.01|17259.75|17259.75|17247.22|17247.22|0
1606310700000|2020-11-25 13:25:00|17251.55|17251.55|17257.89|17257.89|17264.18|17264.18|17246.35|17246.35|0
1606311000000|2020-11-25 13:30:00|17257.49|17257.49|17242.82|17242.82|17261.13|17261.13|17240.71|17240.71|0
1606311300000|2020-11-25 13:35:00|17245.65|17245.65|17239.69|17239.69|17250.99|17250.99|17239.69|17239.69|0
1606311600000|2020-11-25 13:40:00|17239.96|17239.96|17255.26|17255.26|17264.22|17264.22|17239.96|17239.96|0
1606311900000|2020-11-25 13:45:00|17258.09|17258.09|17242.34|17242.34|17261.37|17261.37|17239.52|17239.52|0
1606312200000|2020-11-25 13:50:00|17242.09|17242.09|17252.72|17252.72|17252.72|17252.72|17237.07|17237.07|0
1606312500000|2020-11-25 13:55:00|17252.2|17252.2|17268.99|17268.99|17284.11|17284.11|17246.3|17246.3|0
1606312800000|2020-11-25 14:00:00|17271.82|17271.82|17280.32|17280.32|17285.84|17285.84|17268.75|17268.75|0
1606313100000|2020-11-25 14:05:00|17271.85|17271.85|17267.04|17267.04|17284.45|17284.45|17264.21|17264.21|0
1606313400000|2020-11-25 14:10:00|17261.39|17261.39|17277.49|17277.49|17278.48|17278.48|17261.39|17261.39|0
1606313700000|2020-11-25 14:15:00|17277.09|17277.09|17268.47|17268.47|17277.09|17277.09|17258.41|17258.41|0
1606314000000|2020-11-25 14:20:00|17268.21|17268.21|17246.72|17246.72|17268.21|17268.21|17244.62|17244.62|0
1606314300000|2020-11-25 14:25:00|17243.89|17243.89|17245.54|17245.54|17252.31|17252.31|17240.4|17240.4|0
1606314600000|2020-11-25 14:30:00|17244.76|17244.76|17273.14|17273.14|17278.72|17278.72|17244.76|17244.76|0
1606314900000|2020-11-25 14:35:00|17273.59|17273.59|17313.13|17313.13|17314.55|17314.55|17273.59|17273.59|0
1606315200000|2020-11-25 14:40:00|17315.96|17315.96|17362.98|17362.98|17362.98|17362.98|17315|17315|0
1606315500000|2020-11-25 14:45:00|17364.04|17364.04|17338.91|17338.91|17370.16|17370.16|17338.65|17338.65|0
1606315800000|2020-11-25 14:50:00|17338.63|17338.63|17340.08|17340.08|17356.88|17356.88|17327.79|17327.79|0
1606316100000|2020-11-25 14:55:00|17342.9|17342.9|17331.06|17331.06|17347.51|17347.51|17326.26|17326.26|0
1606316400000|2020-11-25 15:00:00|17330.61|17330.61|17316.55|17316.55|17339.39|17339.39|17316.01|17316.01|0
1606316700000|2020-11-25 15:05:00|17316.14|17316.14|17309.94|17309.94|17316.14|17316.14|17300.55|17300.55|0
1606317000000|2020-11-25 15:10:00|17310.65|17310.65|17305.37|17305.37|17317.36|17317.36|17301.39|17301.39|0
1606317300000|2020-11-25 15:15:00|17306.78|17306.78|17298.27|17298.27|17306.78|17306.78|17278.29|17278.29|0
1606317600000|2020-11-25 15:20:00|17298.73|17298.73|17277.03|17277.03|17301.57|17301.57|17277.03|17277.03|0
1606317900000|2020-11-25 15:25:00|17279.86|17279.86|17255.14|17255.14|17280.11|17280.11|17254.9|17254.9|0
1606318200000|2020-11-25 15:30:00|17253.02|17253.02|17258.69|17258.69|17262.37|17262.37|17250.2|17250.2|0
1606318500000|2020-11-25 15:35:00|17255.87|17255.87|17236.21|17236.21|17260.59|17260.59|17232.84|17232.84|0
1606318800000|2020-11-25 15:40:00|17235.3|17235.3|17188.16|17188.16|17236.01|17236.01|17188.16|17188.16|0
1606319100000|2020-11-25 15:45:00|17187.71|17187.71|17208.01|17208.01|17210.84|17210.84|17182.78|17182.78|0
1606319400000|2020-11-25 15:50:00|17206.71|17206.71|17205.81|17205.81|17211.24|17211.24|17201.1|17201.1|0
1606319700000|2020-11-25 15:55:00|17206.09|17206.09|17203.16|17203.16|17212.43|17212.43|17197.75|17197.75|0
1606320000000|2020-11-25 16:00:00|17202.7|17202.7|17201.99|17201.99|17208.83|17208.83|17197.88|17197.88|0
1606320300000|2020-11-25 16:05:00|17201.75|17201.75|17188.75|17188.75|17201.75|17201.75|17182.56|17182.56|0
1606320600000|2020-11-25 16:10:00|17188.26|17188.26|17211.92|17211.92|17212.38|17212.38|17188.26|17188.26|0
1606320900000|2020-11-25 16:15:00|17212.38|17212.38|17206.65|17206.65|17213.09|17213.09|17165.28|17165.28|0
1606321200000|2020-11-25 16:20:00|17206.2|17206.2|17226.91|17226.91|17235.31|17235.31|17205.25|17205.25|0
1606321500000|2020-11-25 16:25:00|17226.66|17226.66|17284.31|17284.31|17284.79|17284.79|17218.68|17218.68|0
1606378500000|2020-11-26 08:15:00|17354.64|17354.64|17380.65|17380.65|17397.15|17397.15|17353.87|17353.87|0
1606378800000|2020-11-26 08:20:00|17377.83|17377.83|17344.75|17344.75|17377.83|17377.83|17326|17326|0
1606379100000|2020-11-26 08:25:00|17343.97|17343.97|17347.33|17347.33|17358.24|17358.24|17340.16|17340.16|0
1606379400000|2020-11-26 08:30:00|17348.14|17348.14|17376.87|17376.87|17378.07|17378.07|17343.95|17343.95|0
1606379700000|2020-11-26 08:35:00|17374.04|17374.04|17370.81|17370.81|17408.84|17408.84|17362.33|17362.33|0
1606380000000|2020-11-26 08:40:00|17376.46|17376.46|17341.72|17341.72|17388.95|17388.95|17332.28|17332.28|0
1606380300000|2020-11-26 08:45:00|17347.37|17347.37|17343.96|17343.96|17350.71|17350.71|17318.79|17318.79|0
1606380600000|2020-11-26 08:50:00|17341.79|17341.79|17370.65|17370.65|17375.9|17375.9|17338.96|17338.96|0
1606380900000|2020-11-26 08:55:00|17370.2|17370.2|17362.19|17362.19|17370.2|17370.2|17346.84|17346.84|0
1606381200000|2020-11-26 09:00:00|17363|17363|17354.68|17354.68|17364.22|17364.22|17342.96|17342.96|0
1606381500000|2020-11-26 09:05:00|17355.14|17355.14|17362.55|17362.55|17369.89|17369.89|17349.27|17349.27|0
1606381800000|2020-11-26 09:10:00|17368.2|17368.2|17381.58|17381.58|17381.58|17381.58|17364.73|17364.73|0
1606382100000|2020-11-26 09:15:00|17380.81|17380.81|17392.06|17392.06|17392.06|17392.06|17373.15|17373.15|0
1606382400000|2020-11-26 09:20:00|17392.77|17392.77|17404.12|17404.12|17405.3|17405.3|17380.09|17380.09|0
1606382700000|2020-11-26 09:25:00|17404.37|17404.37|17358.84|17358.84|17404.37|17404.37|17341.16|17341.16|0
1606383000000|2020-11-26 09:30:00|17358.44|17358.44|17341.64|17341.64|17367.31|17367.31|17335.99|17335.99|0
1606383300000|2020-11-26 09:35:00|17341.9|17341.9|17341.73|17341.73|17342.91|17342.91|17313.94|17313.94|0
1606383600000|2020-11-26 09:40:00|17338.91|17338.91|17316.71|17316.71|17338.91|17338.91|17316.71|17316.71|0
1606383900000|2020-11-26 09:45:00|17316.2|17316.2|17314.14|17314.14|17325.51|17325.51|17311.79|17311.79|0
1606384200000|2020-11-26 09:50:00|17314.54|17314.54|17308.59|17308.59|17317.05|17317.05|17303.82|17303.82|0
1606384500000|2020-11-26 09:55:00|17305.76|17305.76|17290.1|17290.1|17306.24|17306.24|17288.68|17288.68|0
1606384800000|2020-11-26 10:00:00|17293.83|17293.83|17311.98|17311.98|17325.05|17325.05|17293.83|17293.83|0
1606385100000|2020-11-26 10:05:00|17314.8|17314.8|17314.08|17314.08|17327.85|17327.85|17306.92|17306.92|0
1606385400000|2020-11-26 10:10:00|17311.26|17311.26|17301.69|17301.69|17318.7|17318.7|17297.84|17297.84|0
1606385700000|2020-11-26 10:15:00|17304.52|17304.52|17287.66|17287.66|17307.19|17307.19|17283.36|17283.36|0
1606386000000|2020-11-26 10:20:00|17290.48|17290.48|17281.5|17281.5|17305.15|17305.15|17281.5|17281.5|0
1606386300000|2020-11-26 10:25:00|17278.67|17278.67|17284.04|17284.04|17292.67|17292.67|17273.89|17273.89|0
1606386600000|2020-11-26 10:30:00|17283.82|17283.82|17275.85|17275.85|17283.82|17283.82|17269.77|17269.77|0
1606386900000|2020-11-26 10:35:00|17276.25|17276.25|17282.46|17282.46|17282.68|17282.68|17267.84|17267.84|0
1606387200000|2020-11-26 10:40:00|17279.63|17279.63|17284.36|17284.36|17289.26|17289.26|17275.79|17275.79|0
1606387500000|2020-11-26 10:45:00|17283.96|17283.96|17291.5|17291.5|17297.56|17297.56|17283.68|17283.68|0
1606387800000|2020-11-26 10:50:00|17291.76|17291.76|17321.75|17321.75|17321.75|17321.75|17288.29|17288.29|0
1606388100000|2020-11-26 10:55:00|17321.28|17321.28|17314.36|17314.36|17339.14|17339.14|17314.36|17314.36|0
1606388400000|2020-11-26 11:00:00|17311.53|17311.53|17320.93|17320.93|17323.92|17323.92|17307.6|17307.6|0
1606388700000|2020-11-26 11:05:00|17322.35|17322.35|17347|17347|17347|17347|17317.49|17317.49|0
1606389000000|2020-11-26 11:10:00|17344.18|17344.18|17336.06|17336.06|17351.91|17351.91|17332.15|17332.15|0
1606389300000|2020-11-26 11:15:00|17336.87|17336.87|17348.97|17348.97|17356.05|17356.05|17336.87|17336.87|0
1606389600000|2020-11-26 11:20:00|17348.41|17348.41|17384.2|17384.2|17386.75|17386.75|17348.14|17348.14|0
1606389900000|2020-11-26 11:25:00|17383.74|17383.74|17381.4|17381.4|17399.41|17399.41|17373.85|17373.85|0
1606390200000|2020-11-26 11:30:00|17378.57|17378.57|17363.22|17363.22|17378.57|17378.57|17355.58|17355.58|0
1606390500000|2020-11-26 11:35:00|17362.76|17362.76|17371.56|17371.56|17377.36|17377.36|17361.34|17361.34|0
1606390800000|2020-11-26 11:40:00|17368.74|17368.74|17355.61|17355.61|17372.51|17372.51|17354.26|17354.26|0
1606391100000|2020-11-26 11:45:00|17355.33|17355.33|17347.55|17347.55|17356.33|17356.33|17337.44|17337.44|0
1606391400000|2020-11-26 11:50:00|17347.81|17347.81|17349.32|17349.32|17355.92|17355.92|17342.16|17342.16|0
1606391700000|2020-11-26 11:55:00|17349.06|17349.06|17343.85|17343.85|17349.06|17349.06|17342.08|17342.08|0
1606392000000|2020-11-26 12:00:00|17346.68|17346.68|17353.94|17353.94|17359.79|17359.79|17346.68|17346.68|0
1606392300000|2020-11-26 12:05:00|17351.11|17351.11|17353.11|17353.11|17356.35|17356.35|17344.15|17344.15|0
1606392600000|2020-11-26 12:10:00|17353.51|17353.51|17349.2|17349.2|17356.61|17356.61|17347.51|17347.51|0
1606392900000|2020-11-26 12:15:00|17346.38|17346.38|17340.37|17340.37|17347.07|17347.07|17337.79|17337.79|0
1606393200000|2020-11-26 12:20:00|17339.97|17339.97|17332.36|17332.36|17343.67|17343.67|17329.53|17329.53|0
1606393500000|2020-11-26 12:25:00|17332.14|17332.14|17312.9|17312.9|17332.14|17332.14|17312.64|17312.64|0
1606393800000|2020-11-26 12:30:00|17313.17|17313.17|17324.12|17324.12|17328.97|17328.97|17313.17|17313.17|0
1606394100000|2020-11-26 12:35:00|17323.33|17323.33|17318.61|17318.61|17323.33|17323.33|17316.81|17316.81|0
1606394400000|2020-11-26 12:40:00|17318.84|17318.84|17313.3|17313.3|17318.84|17318.84|17303.53|17303.53|0
1606394700000|2020-11-26 12:45:00|17313.54|17313.54|17316.82|17316.82|17316.82|17316.82|17307.75|17307.75|0
1606395000000|2020-11-26 12:50:00|17313.99|17313.99|17314.17|17314.17|17314.17|17314.17|17304.48|17304.48|0
1606395300000|2020-11-26 12:55:00|17314.4|17314.4|17348.56|17348.56|17348.56|17348.56|17314.4|17314.4|0
1606395600000|2020-11-26 13:00:00|17349.98|17349.98|17366.96|17366.96|17366.96|17366.96|17344.33|17344.33|0
1606395900000|2020-11-26 13:05:00|17369.78|17369.78|17370.45|17370.45|17372.67|17372.67|17344.38|17344.38|0
1606396200000|2020-11-26 13:10:00|17370.22|17370.22|17378.76|17378.76|17387.24|17387.24|17369.78|17369.78|0
1606396500000|2020-11-26 13:15:00|17379.01|17379.01|17372.26|17372.26|17382.07|17382.07|17368.17|17368.17|0
1606396800000|2020-11-26 13:20:00|17371.55|17371.55|17371.07|17371.07|17380.4|17380.4|17369.64|17369.64|0
1606397100000|2020-11-26 13:25:00|17371.52|17371.52|17361.21|17361.21|17371.52|17371.52|17354.24|17354.24|0
1606397400000|2020-11-26 13:30:00|17360.98|17360.98|17361.96|17361.96|17371.84|17371.84|17359.77|17359.77|0
1606397700000|2020-11-26 13:35:00|17362.65|17362.65|17363.34|17363.34|17373.87|17373.87|17362.65|17362.65|0
1606398000000|2020-11-26 13:40:00|17363.8|17363.8|17349.45|17349.45|17366.88|17366.88|17348.3|17348.3|0
1606398300000|2020-11-26 13:45:00|17349.71|17349.71|17357.5|17357.5|17360.53|17360.53|17349.71|17349.71|0
1606398600000|2020-11-26 13:50:00|17357.28|17357.28|17348.04|17348.04|17357.28|17357.28|17338.83|17338.83|0
1606398900000|2020-11-26 13:55:00|17345.21|17345.21|17355.56|17355.56|17358.22|17358.22|17342.59|17342.59|0
1606399200000|2020-11-26 14:00:00|17356.27|17356.27|17332.08|17332.08|17361.26|17361.26|17331.37|17331.37|0
1606399500000|2020-11-26 14:05:00|17332.34|17332.34|17347.96|17347.96|17348.5|17348.5|17327.28|17327.28|0
1606399800000|2020-11-26 14:10:00|17348.23|17348.23|17351.35|17351.35|17355.04|17355.04|17344.87|17344.87|0
1606400100000|2020-11-26 14:15:00|17354.18|17354.18|17352.93|17352.93|17364.67|17364.67|17352.93|17352.93|0
1606400400000|2020-11-26 14:20:00|17352.7|17352.7|17367|17367|17369.49|17369.49|17352.7|17352.7|0
1606400700000|2020-11-26 14:25:00|17366.55|17366.55|17366.39|17366.39|17373.32|17373.32|17362.87|17362.87|0
1606401000000|2020-11-26 14:30:00|17366.62|17366.62|17361.44|17361.44|17367.94|17367.94|17357.62|17357.62|0
1606401300000|2020-11-26 14:35:00|17358.61|17358.61|17350.36|17350.36|17364.6|17364.6|17347.6|17347.6|0
1606401600000|2020-11-26 14:40:00|17350.62|17350.62|17350.76|17350.76|17358.24|17358.24|17346.78|17346.78|0
1606401900000|2020-11-26 14:45:00|17347.93|17347.93|17346.33|17346.33|17352.1|17352.1|17340.21|17340.21|0
1606402200000|2020-11-26 14:50:00|17343.51|17343.51|17335.24|17335.24|17348.87|17348.87|17335.24|17335.24|0
1606402500000|2020-11-26 14:55:00|17333.73|17333.73|17316.05|17316.05|17333.73|17333.73|17303.72|17303.72|0
1606402800000|2020-11-26 15:00:00|17313.22|17313.22|17315.22|17315.22|17328.67|17328.67|17308.13|17308.13|0
1606403100000|2020-11-26 15:05:00|17314.96|17314.96|17318.17|17318.17|17334.96|17334.96|17310.78|17310.78|0
1606403400000|2020-11-26 15:10:00|17318.69|17318.69|17329.43|17329.43|17334.88|17334.88|17318.21|17318.21|0
1606403700000|2020-11-26 15:15:00|17330.14|17330.14|17332.49|17332.49|17336.41|17336.41|17319.17|17319.17|0
1606404000000|2020-11-26 15:20:00|17332.94|17332.94|17334.68|17334.68|17340.89|17340.89|17321.94|17321.94|0
1606404300000|2020-11-26 15:25:00|17335.58|17335.58|17321.4|17321.4|17336.7|17336.7|17321.07|17321.07|0
1606404600000|2020-11-26 15:30:00|17321.68|17321.68|17319.41|17319.41|17334.42|17334.42|17316.8|17316.8|0
1606404900000|2020-11-26 15:35:00|17319.96|17319.96|17330.81|17330.81|17330.81|17330.81|17315.72|17315.72|0
1606405200000|2020-11-26 15:40:00|17330.54|17330.54|17335.84|17335.84|17355.28|17355.28|17330.54|17330.54|0
1606405500000|2020-11-26 15:45:00|17336.24|17336.24|17347.43|17347.43|17348.28|17348.28|17336.24|17336.24|0
1606405800000|2020-11-26 15:50:00|17347.68|17347.68|17322.32|17322.32|17351.05|17351.05|17316.81|17316.81|0
1606406100000|2020-11-26 15:55:00|17323.29|17323.29|17321.92|17321.92|17331.78|17331.78|17314.16|17314.16|0
1606406400000|2020-11-26 16:00:00|17322.17|17322.17|17320|17320|17328.03|17328.03|17316.52|17316.52|0
1606406700000|2020-11-26 16:05:00|17320.11|17320.11|17311.09|17311.09|17320.11|17320.11|17304.03|17304.03|0
1606407000000|2020-11-26 16:10:00|17313.92|17313.92|17317.13|17317.13|17324.88|17324.88|17313.36|17313.36|0
1606407300000|2020-11-26 16:15:00|17317.54|17317.54|17317.85|17317.85|17324.66|17324.66|17305.65|17305.65|0
1606407600000|2020-11-26 16:20:00|17315.02|17315.02|17300.63|17300.63|17315.02|17315.02|17290.12|17290.12|0
1606407900000|2020-11-26 16:25:00|17300.37|17300.37|17309.45|17309.45|17309.45|17309.45|17288.65|17288.65|0
1606464900000|2020-11-27 08:15:00|17075.96|17075.96|17010.08|17010.08|17086.06|17086.06|17005.79|17005.79|0
1606465200000|2020-11-27 08:20:00|17009.63|17009.63|16980.02|16980.02|17028.97|17028.97|16979.08|16979.08|0
1606465500000|2020-11-27 08:25:00|16980.55|16980.55|16982.12|16982.12|17004.2|17004.2|16973.26|16973.26|0
1606465800000|2020-11-27 08:30:00|16981.31|16981.31|16993.18|16993.18|16993.69|16993.69|16969.2|16969.2|0
1606466100000|2020-11-27 08:35:00|16998.74|16998.74|17039.15|17039.15|17056.66|17056.66|16998.62|16998.62|0
1606466400000|2020-11-27 08:40:00|17041.98|17041.98|17043.46|17043.46|17050.71|17050.71|17030.48|17030.48|0
1606466700000|2020-11-27 08:45:00|17049.11|17049.11|17052.3|17052.3|17052.3|17052.3|17036.5|17036.5|0
1606467000000|2020-11-27 08:50:00|17055.16|17055.16|17102.12|17102.12|17111.59|17111.59|17055.16|17055.16|0
1606467300000|2020-11-27 08:55:00|17101.67|17101.67|17128.1|17128.1|17128.36|17128.36|17098.25|17098.25|0
1606467600000|2020-11-27 09:00:00|17127.82|17127.82|17135.59|17135.59|17135.85|17135.85|17111.8|17111.8|0
1606467900000|2020-11-27 09:05:00|17135.14|17135.14|17166.91|17166.91|17177.97|17177.97|17125.77|17125.77|0
1606468200000|2020-11-27 09:10:00|17166.2|17166.2|17148.98|17148.98|17173.44|17173.44|17146.89|17146.89|0
1606468500000|2020-11-27 09:15:00|17146.15|17146.15|17118.41|17118.41|17146.15|17146.15|17118.1|17118.1|0
1606468800000|2020-11-27 09:20:00|17118|17118|17106.1|17106.1|17118.16|17118.16|17103.27|17103.27|0
1606469100000|2020-11-27 09:25:00|17111.75|17111.75|17073.66|17073.66|17113.53|17113.53|17073.66|17073.66|0
1606469400000|2020-11-27 09:30:00|17074.07|17074.07|17024.24|17024.24|17078.71|17078.71|17024.24|17024.24|0
1606469700000|2020-11-27 09:35:00|17024.95|17024.95|17002.34|17002.34|17036.07|17036.07|17001.9|17001.9|0
1606470000000|2020-11-27 09:40:00|17002.06|17002.06|17007.51|17007.51|17008.55|17008.55|16993.32|16993.32|0
1606470300000|2020-11-27 09:45:00|17006.6|17006.6|17000.97|17000.97|17017.61|17017.61|16998.12|16998.12|0
1606470600000|2020-11-27 09:50:00|17000.26|17000.26|17003.93|17003.93|17017.18|17017.18|16999.8|16999.8|0
1606470900000|2020-11-27 09:55:00|17006.76|17006.76|17001.1|17001.1|17013.45|17013.45|17000.56|17000.56|0
1606471200000|2020-11-27 10:00:00|17000.83|17000.83|16991.4|16991.4|17000.83|17000.83|16982.48|16982.48|0
1606471500000|2020-11-27 10:05:00|16990.95|16990.95|16992.32|16992.32|17004.71|17004.71|16988.88|16988.88|0
1606471800000|2020-11-27 10:10:00|16995.15|16995.15|17015.23|17015.23|17015.49|17015.49|16995.15|16995.15|0
1606472100000|2020-11-27 10:15:00|17015.68|17015.68|16973.04|16973.04|17015.68|17015.68|16973.04|16973.04|0
1606472400000|2020-11-27 10:20:00|16972.23|16972.23|16979.21|16979.21|16985.9|16985.9|16952.04|16952.04|0
1606472700000|2020-11-27 10:25:00|16981.35|16981.35|17004.61|17004.61|17008.57|17008.57|16977.57|16977.57|0
1606473000000|2020-11-27 10:30:00|17003.9|17003.9|17019.03|17019.03|17019.55|17019.55|16993.73|16993.73|0
1606473300000|2020-11-27 10:35:00|17021.86|17021.86|17053.86|17053.86|17053.86|17053.86|17015.5|17015.5|0
1606473600000|2020-11-27 10:40:00|17054.31|17054.31|17041.97|17041.97|17054.31|17054.31|17033.64|17033.64|0
1606473900000|2020-11-27 10:45:00|17041.41|17041.41|17052.85|17052.85|17054.98|17054.98|17031.73|17031.73|0
1606474200000|2020-11-27 10:50:00|17052.14|17052.14|17045.99|17045.99|17060.62|17060.62|17045.21|17045.21|0
1606474500000|2020-11-27 10:55:00|17046.25|17046.25|17054|17054|17061.14|17061.14|17043.92|17043.92|0
1606474800000|2020-11-27 11:00:00|17054.81|17054.81|17040.98|17040.98|17060|17060|17040.98|17040.98|0
1606475100000|2020-11-27 11:05:00|17040.27|17040.27|17063.21|17063.21|17065.77|17065.77|17039.84|17039.84|0
1606475400000|2020-11-27 11:10:00|17063.66|17063.66|17089.51|17089.51|17092.67|17092.67|17060.74|17060.74|0
1606475700000|2020-11-27 11:15:00|17090.93|17090.93|17087.71|17087.71|17097.89|17097.89|17085.21|17085.21|0
1606476000000|2020-11-27 11:20:00|17088.61|17088.61|17086.86|17086.86|17091.63|17091.63|17081.05|17081.05|0
1606476300000|2020-11-27 11:25:00|17084.04|17084.04|17067.24|17067.24|17089.43|17089.43|17059.01|17059.01|0
1606476600000|2020-11-27 11:30:00|17066.33|17066.33|17072.76|17072.76|17073.57|17073.57|17056.52|17056.52|0
1606476900000|2020-11-27 11:35:00|17069.93|17069.93|17060.95|17060.95|17070.16|17070.16|17060.95|17060.95|0
1606477200000|2020-11-27 11:40:00|17062.37|17062.37|17050.43|17050.43|17067.06|17067.06|17050.43|17050.43|0
1606477500000|2020-11-27 11:45:00|17050.18|17050.18|17075.7|17075.7|17075.7|17075.7|17048.55|17048.55|0
1606477800000|2020-11-27 11:50:00|17076.61|17076.61|17071.45|17071.45|17081.76|17081.76|17061.64|17061.64|0
1606478100000|2020-11-27 11:55:00|17074.27|17074.27|17078.6|17078.6|17079.45|17079.45|17068.93|17068.93|0
1606478400000|2020-11-27 12:00:00|17078.11|17078.11|17057.29|17057.29|17079.01|17079.01|17057.05|17057.05|0
1606478700000|2020-11-27 12:05:00|17057.56|17057.56|17072.85|17072.85|17080.64|17080.64|17055.72|17055.72|0
1606479000000|2020-11-27 12:10:00|17070.03|17070.03|17065.78|17065.78|17071.11|17071.11|17063.21|17063.21|0
1606479300000|2020-11-27 12:15:00|17066.04|17066.04|17064.61|17064.61|17068.47|17068.47|17054.16|17054.16|0
1606479600000|2020-11-27 12:20:00|17067.2|17067.2|17058.02|17058.02|17073.33|17073.33|17056.38|17056.38|0
1606479900000|2020-11-27 12:25:00|17058.74|17058.74|17059.98|17059.98|17075.28|17075.28|17058.74|17058.74|0
1606480200000|2020-11-27 12:30:00|17057.15|17057.15|17052.77|17052.77|17057.15|17057.15|17047.47|17047.47|0
1606480500000|2020-11-27 12:35:00|17053.05|17053.05|17047|17047|17053.5|17053.5|17045.64|17045.64|0
1606480800000|2020-11-27 12:40:00|17049.83|17049.83|17040.81|17040.81|17057.71|17057.71|17035.16|17035.16|0
1606481100000|2020-11-27 12:45:00|17041.36|17041.36|17057.3|17057.3|17057.3|17057.3|17041.36|17041.36|0
1606481400000|2020-11-27 12:50:00|17058.01|17058.01|17078.32|17078.32|17078.32|17078.32|17057.58|17057.58|0
1606481700000|2020-11-27 12:55:00|17078.6|17078.6|17078.01|17078.01|17086.16|17086.16|17072.87|17072.87|0
1606482000000|2020-11-27 13:00:00|17078.35|17078.35|17077.46|17077.46|17082.37|17082.37|17075.37|17075.37|0
1606482300000|2020-11-27 13:05:00|17074.64|17074.64|17080.89|17080.89|17092.99|17092.99|17074.64|17074.64|0
1606482600000|2020-11-27 13:10:00|17081.6|17081.6|17081.04|17081.04|17091.47|17091.47|17080.93|17080.93|0
1606482900000|2020-11-27 13:15:00|17080.59|17080.59|17072.55|17072.55|17084.44|17084.44|17072.09|17072.09|0
1606483200000|2020-11-27 13:20:00|17072.1|17072.1|17065.07|17065.07|17072.9|17072.9|17065.07|17065.07|0
1606483500000|2020-11-27 13:25:00|17062.25|17062.25|17055.1|17055.1|17064.18|17064.18|17051.13|17051.13|0
1606483800000|2020-11-27 13:30:00|17054.39|17054.39|17048.96|17048.96|17065.16|17065.16|17047.59|17047.59|0
1606484100000|2020-11-27 13:35:00|17048.25|17048.25|17065.18|17065.18|17069.57|17069.57|17048.25|17048.25|0
1606484400000|2020-11-27 13:40:00|17068|17068|17074.44|17074.44|17076.8|17076.8|17057.81|17057.81|0
1606484700000|2020-11-27 13:45:00|17074.21|17074.21|17086.88|17086.88|17104.52|17104.52|17074.21|17074.21|0
1606485000000|2020-11-27 13:50:00|17088.31|17088.31|17107.48|17107.48|17121.86|17121.86|17081.73|17081.73|0
1606485300000|2020-11-27 13:55:00|17107.07|17107.07|17106.87|17106.87|17108.25|17108.25|17094.98|17094.98|0
1606485600000|2020-11-27 14:00:00|17107.13|17107.13|17134.57|17134.57|17142.24|17142.24|17106.67|17106.67|0
1606485900000|2020-11-27 14:05:00|17131.74|17131.74|17154.81|17154.81|17158.8|17158.8|17128.43|17128.43|0
1606486200000|2020-11-27 14:10:00|17155.57|17155.57|17172.01|17172.01|17172.27|17172.27|17145.37|17145.37|0
1606486500000|2020-11-27 14:15:00|17171.75|17171.75|17164.1|17164.1|17171.88|17171.88|17157.32|17157.32|0
1606486800000|2020-11-27 14:20:00|17161.28|17161.28|17158.46|17158.46|17168.4|17168.4|17144.59|17144.59|0
1606487100000|2020-11-27 14:25:00|17155.63|17155.63|17166.15|17166.15|17187.34|17187.34|17155.63|17155.63|0
1606487400000|2020-11-27 14:30:00|17165.88|17165.88|17152.67|17152.67|17166.15|17166.15|17150.84|17150.84|0
1606487700000|2020-11-27 14:35:00|17149.85|17149.85|17198.7|17198.7|17200.3|17200.3|17149.85|17149.85|0
1606488000000|2020-11-27 14:40:00|17198.46|17198.46|17189.34|17189.34|17210.31|17210.31|17186.52|17186.52|0
1606488300000|2020-11-27 14:45:00|17192.17|17192.17|17180.17|17180.17|17198.05|17198.05|17166.77|17166.77|0
1606488600000|2020-11-27 14:50:00|17181.07|17181.07|17186.8|17186.8|17193.2|17193.2|17167.62|17167.62|0
1606488900000|2020-11-27 14:55:00|17186.09|17186.09|17174.84|17174.84|17186.37|17186.37|17169.71|17169.71|0
1606489200000|2020-11-27 15:00:00|17177.67|17177.67|17160.56|17160.56|17188.98|17188.98|17160.56|17160.56|0
1606489500000|2020-11-27 15:05:00|17160.97|17160.97|17175.65|17175.65|17180.72|17180.72|17147.56|17147.56|0
1606489800000|2020-11-27 15:10:00|17175.91|17175.91|17197.84|17197.84|17203.08|17203.08|17175.37|17175.37|0
1606490100000|2020-11-27 15:15:00|17197.13|17197.13|17186.29|17186.29|17203.53|17203.53|17186.29|17186.29|0
1606490400000|2020-11-27 15:20:00|17186.03|17186.03|17167.04|17167.04|17188.76|17188.76|17161.06|17161.06|0
1606490700000|2020-11-27 15:25:00|17165.88|17165.88|17141.43|17141.43|17165.88|17165.88|17118|17118|0
1606491000000|2020-11-27 15:30:00|17138.6|17138.6|17140.21|17140.21|17143.07|17143.07|17132.9|17132.9|0
1606491300000|2020-11-27 15:35:00|17137.39|17137.39|17140.89|17140.89|17152.19|17152.19|17134.19|17134.19|0
1606491600000|2020-11-27 15:40:00|17140.44|17140.44|17148.6|17148.6|17159.02|17159.02|17130.43|17130.43|0
1606491900000|2020-11-27 15:45:00|17149.01|17149.01|17151.66|17151.66|17164.26|17164.26|17140.79|17140.79|0
1606492200000|2020-11-27 15:50:00|17151.9|17151.9|17137.3|17137.3|17152.44|17152.44|17135.1|17135.1|0
1606492500000|2020-11-27 15:55:00|17136.59|17136.59|17126.33|17126.33|17136.61|17136.61|17123.7|17123.7|0
1606492800000|2020-11-27 16:00:00|17126.1|17126.1|17118.78|17118.78|17132.46|17132.46|17118.78|17118.78|0
1606493100000|2020-11-27 16:05:00|17119.01|17119.01|17130.09|17130.09|17130.09|17130.09|17115.31|17115.31|0
1606493400000|2020-11-27 16:10:00|17132.91|17132.91|17127.9|17127.9|17135.04|17135.04|17121.87|17121.87|0
1606493700000|2020-11-27 16:15:00|17127.68|17127.68|17138.97|17138.97|17138.97|17138.97|17123.99|17123.99|0
1606494000000|2020-11-27 16:20:00|17139.37|17139.37|17152.32|17152.32|17154.37|17154.37|17139.37|17139.37|0
1606494300000|2020-11-27 16:25:00|17152.58|17152.58|17164.7|17164.7|17165.12|17165.12|17149.33|17149.33|0
1606724100000|2020-11-30 08:15:00|17217.21|17217.21|17242.39|17242.39|17242.39|17242.39|17203.18|17203.18|0
1606724400000|2020-11-30 08:20:00|17245.21|17245.21|17259.96|17259.96|17275.88|17275.88|17245.21|17245.21|0
1606724700000|2020-11-30 08:25:00|17260.77|17260.77|17311.17|17311.17|17311.17|17311.17|17260.23|17260.23|0
1606725000000|2020-11-30 08:30:00|17313.99|17313.99|17384.02|17384.02|17384.83|17384.83|17313.99|17313.99|0
1606725300000|2020-11-30 08:35:00|17386.86|17386.86|17369.82|17369.82|17386.86|17386.86|17360.51|17360.51|0
1606725600000|2020-11-30 08:40:00|17368.4|17368.4|17356.81|17356.81|17378.66|17378.66|17353.01|17353.01|0
1606725900000|2020-11-30 08:45:00|17359.64|17359.64|17359.94|17359.94|17362.81|17362.81|17337.28|17337.28|0
1606726200000|2020-11-30 08:50:00|17361.87|17361.87|17398.88|17398.88|17403.52|17403.52|17358.13|17358.13|0
1606726500000|2020-11-30 08:55:00|17398.63|17398.63|17377.73|17377.73|17406.77|17406.77|17377.73|17377.73|0
1606726800000|2020-11-30 09:00:00|17377.07|17377.07|17386.87|17386.87|17404.49|17404.49|17374.25|17374.25|0
1606727100000|2020-11-30 09:05:00|17386.06|17386.06|17388.96|17388.96|17390.58|17390.58|17367.73|17367.73|0
1606727400000|2020-11-30 09:10:00|17388.15|17388.15|17400.02|17400.02|17416.86|17416.86|17388.15|17388.15|0
1606727700000|2020-11-30 09:15:00|17399.47|17399.47|17405.33|17405.33|17412.72|17412.72|17399.4|17399.4|0
1606728000000|2020-11-30 09:20:00|17404.87|17404.87|17397.17|17397.17|17412.65|17412.65|17392.8|17392.8|0
1606728300000|2020-11-30 09:25:00|17397.88|17397.88|17418.93|17418.93|17421.42|17421.42|17396.53|17396.53|0
1606728600000|2020-11-30 09:30:00|17419.34|17419.34|17428.68|17428.68|17433.88|17433.88|17406.25|17406.25|0
1606728900000|2020-11-30 09:35:00|17429.17|17429.17|17423.87|17423.87|17434.81|17434.81|17418.21|17418.21|0
1606729200000|2020-11-30 09:40:00|17424.14|17424.14|17424.02|17424.02|17433.06|17433.06|17414.54|17414.54|0
1606729500000|2020-11-30 09:45:00|17426.85|17426.85|17422.96|17422.96|17426.85|17426.85|17412.64|17412.64|0
1606729800000|2020-11-30 09:50:00|17423.51|17423.51|17435.03|17435.03|17439.21|17439.21|17423.51|17423.51|0
1606730100000|2020-11-30 09:55:00|17435.74|17435.74|17435.38|17435.38|17437.73|17437.73|17426.03|17426.03|0
1606730400000|2020-11-30 10:00:00|17436.29|17436.29|17412.86|17412.86|17441.94|17441.94|17412.6|17412.6|0
1606730700000|2020-11-30 10:05:00|17413.38|17413.38|17424.8|17424.8|17425.8|17425.8|17412.68|17412.68|0
1606731000000|2020-11-30 10:10:00|17425.25|17425.25|17441.99|17441.99|17441.99|17441.99|17425.14|17425.14|0
1606731300000|2020-11-30 10:15:00|17441.54|17441.54|17440.27|17440.27|17442.25|17442.25|17429.51|17429.51|0
1606731600000|2020-11-30 10:20:00|17441.17|17441.17|17428.15|17428.15|17445.77|17445.77|17425.55|17425.55|0
1606731900000|2020-11-30 10:25:00|17427.64|17427.64|17421.59|17421.59|17427.64|17427.64|17412.12|17412.12|0
1606732200000|2020-11-30 10:30:00|17421.99|17421.99|17411.23|17411.23|17424.24|17424.24|17409.4|17409.4|0
1606732500000|2020-11-30 10:35:00|17412.65|17412.65|17420.05|17420.05|17420.05|17420.05|17409.25|17409.25|0
1606732800000|2020-11-30 10:40:00|17417.92|17417.92|17407.66|17407.66|17419.53|17419.53|17404|17404|0
1606733100000|2020-11-30 10:45:00|17410.49|17410.49|17425.26|17425.26|17430.75|17430.75|17410.49|17410.49|0
1606733400000|2020-11-30 10:50:00|17425.5|17425.5|17441.05|17441.05|17441.05|17441.05|17425.5|17425.5|0
1606733700000|2020-11-30 10:55:00|17442.26|17442.26|17434.47|17434.47|17456.28|17456.28|17434.34|17434.34|0
1606734000000|2020-11-30 11:00:00|17434.25|17434.25|17442.7|17442.7|17443.66|17443.66|17430.36|17430.36|0
1606734300000|2020-11-30 11:05:00|17443.1|17443.1|17440.3|17440.3|17447.97|17447.97|17439.74|17439.74|0
1606734600000|2020-11-30 11:10:00|17439.59|17439.59|17386.23|17386.23|17439.59|17439.59|17380.58|17380.58|0
1606734900000|2020-11-30 11:15:00|17385.82|17385.82|17363.12|17363.12|17385.82|17385.82|17361.41|17361.41|0
1606735200000|2020-11-30 11:20:00|17362.6|17362.6|17367.36|17367.36|17367.76|17367.76|17357.58|17357.58|0
1606735500000|2020-11-30 11:25:00|17366.9|17366.9|17351.05|17351.05|17366.9|17366.9|17347.72|17347.72|0
1606735800000|2020-11-30 11:30:00|17336.92|17336.92|17305.44|17305.44|17351.67|17351.67|17305.18|17305.18|0
1606736100000|2020-11-30 11:35:00|17302.61|17302.61|17290.83|17290.83|17303.05|17303.05|17290.72|17290.72|0
1606736400000|2020-11-30 11:40:00|17291.1|17291.1|17281.94|17281.94|17291.1|17291.1|17271.57|17271.57|0
1606736700000|2020-11-30 11:45:00|17282.66|17282.66|17292.89|17292.89|17292.89|17292.89|17271.64|17271.64|0
1606737000000|2020-11-30 11:50:00|17295.71|17295.71|17310.58|17310.58|17310.58|17310.58|17295|17295|0
1606737300000|2020-11-30 11:55:00|17310.85|17310.85|17299.2|17299.2|17315.83|17315.83|17295.3|17295.3|0
1606737600000|2020-11-30 12:00:00|17299.48|17299.48|17308.25|17308.25|17312.77|17312.77|17299.48|17299.48|0
1606737900000|2020-11-30 12:05:00|17308.96|17308.96|17320.78|17320.78|17325.25|17325.25|17308.96|17308.96|0
1606738200000|2020-11-30 12:10:00|17321.23|17321.23|17332.26|17332.26|17334.64|17334.64|17321.23|17321.23|0
1606738500000|2020-11-30 12:15:00|17332.52|17332.52|17331.88|17331.88|17334.97|17334.97|17327.26|17327.26|0
1606738800000|2020-11-30 12:20:00|17332.43|17332.43|17336.21|17336.21|17346.59|17346.59|17332.43|17332.43|0
1606739100000|2020-11-30 12:25:00|17338.23|17338.23|17334.47|17334.47|17338.72|17338.72|17312.05|17312.05|0
1606739400000|2020-11-30 12:30:00|17334.69|17334.69|17325.35|17325.35|17340.03|17340.03|17324.57|17324.57|0
1606739700000|2020-11-30 12:35:00|17325.63|17325.63|17338.16|17338.16|17340.81|17340.81|17325.63|17325.63|0
1606740000000|2020-11-30 12:40:00|17339.54|17339.54|17333.6|17333.6|17342.36|17342.36|17333.11|17333.11|0
1606740300000|2020-11-30 12:45:00|17333.86|17333.86|17316.14|17316.14|17334.57|17334.57|17315.88|17315.88|0
1606740600000|2020-11-30 12:50:00|17315.87|17315.87|17323.56|17323.56|17325.21|17325.21|17314.73|17314.73|0
1606740900000|2020-11-30 12:55:00|17324.02|17324.02|17334.5|17334.5|17334.65|17334.65|17323.72|17323.72|0
1606741200000|2020-11-30 13:00:00|17335.21|17335.21|17351.23|17351.23|17351.23|17351.23|17330.07|17330.07|0
1606741500000|2020-11-30 13:05:00|17350.52|17350.52|17335.1|17335.1|17350.75|17350.75|17334.54|17334.54|0
1606741800000|2020-11-30 13:10:00|17332.27|17332.27|17321.34|17321.34|17332.53|17332.53|17320.86|17320.86|0
1606742100000|2020-11-30 13:15:00|17324.17|17324.17|17326|17326|17327.98|17327.98|17320.81|17320.81|0
1606742400000|2020-11-30 13:20:00|17326.24|17326.24|17338.84|17338.84|17342.12|17342.12|17326.24|17326.24|0
1606742700000|2020-11-30 13:25:00|17338.59|17338.59|17332.91|17332.91|17338.59|17338.59|17325.1|17325.1|0
1606743000000|2020-11-30 13:30:00|17333.36|17333.36|17316.63|17316.63|17333.91|17333.91|17310.98|17310.98|0
1606743300000|2020-11-30 13:35:00|17317.04|17317.04|17327.18|17327.18|17327.18|17327.18|17312.23|17312.23|0
1606743600000|2020-11-30 13:40:00|17326.62|17326.62|17321.28|17321.28|17329.13|17329.13|17321.28|17321.28|0
1606743900000|2020-11-30 13:45:00|17321.01|17321.01|17308.27|17308.27|17324.78|17324.78|17308.06|17308.06|0
1606744200000|2020-11-30 13:50:00|17308.73|17308.73|17336.09|17336.09|17336.09|17336.09|17306.18|17306.18|0
1606744500000|2020-11-30 13:55:00|17333.27|17333.27|17343.76|17343.76|17344.7|17344.7|17331|17331|0
1606744800000|2020-11-30 14:00:00|17343.51|17343.51|17295.41|17295.41|17343.51|17343.51|17286.94|17286.94|0
1606745100000|2020-11-30 14:05:00|17292.58|17292.58|17278.65|17278.65|17296.85|17296.85|17276.8|17276.8|0
1606745400000|2020-11-30 14:10:00|17273|17273|17250.28|17250.28|17278.78|17278.78|17250.28|17250.28|0
1606745700000|2020-11-30 14:15:00|17250.01|17250.01|17250.22|17250.22|17258|17258|17239.6|17239.6|0
1606746000000|2020-11-30 14:20:00|17250.33|17250.33|17256.46|17256.46|17258.14|17258.14|17235.06|17235.06|0
1606746300000|2020-11-30 14:25:00|17255.94|17255.94|17294.93|17294.93|17300.68|17300.68|17255.04|17255.04|0
1606746600000|2020-11-30 14:30:00|17294.82|17294.82|17288.16|17288.16|17317.46|17317.46|17288.16|17288.16|0
1606746900000|2020-11-30 14:35:00|17285.34|17285.34|17306.35|17306.35|17306.35|17306.35|17270.04|17270.04|0
1606747200000|2020-11-30 14:40:00|17307.05|17307.05|17316.98|17316.98|17324.21|17324.21|17295.15|17295.15|0
1606747500000|2020-11-30 14:45:00|17319.81|17319.81|17285.81|17285.81|17319.81|17319.81|17285.4|17285.4|0
1606747800000|2020-11-30 14:50:00|17285|17285|17285.13|17285.13|17293.21|17293.21|17269.35|17269.35|0
1606748100000|2020-11-30 14:55:00|17285.94|17285.94|17278.96|17278.96|17292.81|17292.81|17273.69|17273.69|0
1606748400000|2020-11-30 15:00:00|17279.38|17279.38|17256.48|17256.48|17282.43|17282.43|17249.25|17249.25|0
1606748700000|2020-11-30 15:05:00|17262.13|17262.13|17256.35|17256.35|17262.13|17262.13|17244.07|17244.07|0
1606749000000|2020-11-30 15:10:00|17253.53|17253.53|17268.83|17268.83|17268.83|17268.83|17252.65|17252.65|0
1606749300000|2020-11-30 15:15:00|17269.07|17269.07|17279.4|17279.4|17287.59|17287.59|17264|17264|0
1606749600000|2020-11-30 15:20:00|17279.81|17279.81|17297.98|17297.98|17298.38|17298.38|17278.59|17278.59|0
1606749900000|2020-11-30 15:25:00|17297.7|17297.7|17283.94|17283.94|17297.7|17297.7|17277.58|17277.58|0
1606750200000|2020-11-30 15:30:00|17283.48|17283.48|17292.51|17292.51|17314.62|17314.62|17279.36|17279.36|0
1606750500000|2020-11-30 15:35:00|17291.8|17291.8|17268.78|17268.78|17295.35|17295.35|17262.48|17262.48|0
1606750800000|2020-11-30 15:40:00|17268.45|17268.45|17267.26|17267.26|17278.1|17278.1|17263.64|17263.64|0
1606751100000|2020-11-30 15:45:00|17266.55|17266.55|17283.96|17283.96|17285.64|17285.64|17264.04|17264.04|0
1606751400000|2020-11-30 15:50:00|17284.19|17284.19|17293.98|17293.98|17302.49|17302.49|17282.46|17282.46|0
1606751700000|2020-11-30 15:55:00|17294.54|17294.54|17299.9|17299.9|17312.1|17312.1|17294.54|17294.54|0
1606752000000|2020-11-30 16:00:00|17300.01|17300.01|17270.9|17270.9|17300.01|17300.01|17266.2|17266.2|0
1606752300000|2020-11-30 16:05:00|17271.18|17271.18|17244.41|17244.41|17271.18|17271.18|17243.51|17243.51|0
1606752600000|2020-11-30 16:10:00|17247.24|17247.24|17263.6|17263.6|17269.45|17269.45|17244.71|17244.71|0
1606752900000|2020-11-30 16:15:00|17263.2|17263.2|17248.24|17248.24|17269.41|17269.41|17248.24|17248.24|0
1606753200000|2020-11-30 16:20:00|17248.49|17248.49|17237.61|17237.61|17253.77|17253.77|17235.45|17235.45|0
1606753500000|2020-11-30 16:25:00|17237.34|17237.34|17192.31|17192.31|17241.01|17241.01|17192.31|17192.31|0
1606810500000|2020-12-01 08:15:00|17283.17|17283.17|17322.97|17322.97|17324.54|17324.54|17263.62|17263.62|0
1606810800000|2020-12-01 08:20:00|17321.55|17321.55|17294.5|17294.5|17321.55|17321.55|17283.66|17283.66|0
1606811100000|2020-12-01 08:25:00|17295.55|17295.55|17306.37|17306.37|17309.51|17309.51|17288.8|17288.8|0
1606811400000|2020-12-01 08:30:00|17304.23|17304.23|17282.67|17282.67|17304.23|17304.23|17281.63|17281.63|0
1606811700000|2020-12-01 08:35:00|17282.15|17282.15|17298.29|17298.29|17301.01|17301.01|17277.95|17277.95|0
1606812000000|2020-12-01 08:40:00|17299.71|17299.71|17333.55|17333.55|17333.6|17333.6|17299.71|17299.71|0
1606812300000|2020-12-01 08:45:00|17333.83|17333.83|17377.21|17377.21|17403.7|17403.7|17333.41|17333.41|0
1606812600000|2020-12-01 08:50:00|17374.29|17374.29|17365.97|17365.97|17384.92|17384.92|17364.03|17364.03|0
1606812900000|2020-12-01 08:55:00|17360.32|17360.32|17363.25|17363.25|17367.73|17367.73|17333.03|17333.03|0
1606813200000|2020-12-01 09:00:00|17362.84|17362.84|17375.11|17375.11|17375.42|17375.42|17354.83|17354.83|0
1606813500000|2020-12-01 09:05:00|17377.94|17377.94|17358.57|17358.57|17383.84|17383.84|17358.57|17358.57|0
1606813800000|2020-12-01 09:10:00|17360.38|17360.38|17356.12|17356.12|17367.65|17367.65|17351.51|17351.51|0
1606814100000|2020-12-01 09:15:00|17355.21|17355.21|17346.54|17346.54|17362.19|17362.19|17346.54|17346.54|0
1606814400000|2020-12-01 09:20:00|17346.08|17346.08|17339.27|17339.27|17346.08|17346.08|17325.26|17325.26|0
1606814700000|2020-12-01 09:25:00|17338.56|17338.56|17340.85|17340.85|17346.83|17346.83|17333.86|17333.86|0
1606815000000|2020-12-01 09:30:00|17338.02|17338.02|17335.04|17335.04|17338.02|17338.02|17323.15|17323.15|0
1606815300000|2020-12-01 09:35:00|17336.46|17336.46|17323.79|17323.79|17336.46|17336.46|17323.08|17323.08|0
1606815600000|2020-12-01 09:40:00|17324.2|17324.2|17318.3|17318.3|17329.34|17329.34|17318.3|17318.3|0
1606815900000|2020-12-01 09:45:00|17315.47|17315.47|17307.1|17307.1|17320.05|17320.05|17306.7|17306.7|0
1606816200000|2020-12-01 09:50:00|17306.7|17306.7|17292.53|17292.53|17307.61|17307.61|17269.29|17269.29|0
1606816500000|2020-12-01 09:55:00|17293.34|17293.34|17290.08|17290.08|17293.34|17293.34|17287.91|17287.91|0
1606816800000|2020-12-01 10:00:00|17289.27|17289.27|17331.88|17331.88|17338.1|17338.1|17289.04|17289.04|0
1606817100000|2020-12-01 10:05:00|17334.7|17334.7|17318.94|17318.94|17337.04|17337.04|17314.45|17314.45|0
1606817400000|2020-12-01 10:10:00|17318.49|17318.49|17330.34|17330.34|17330.34|17330.34|17317.98|17317.98|0
1606817700000|2020-12-01 10:15:00|17331.15|17331.15|17349.78|17349.78|17354.03|17354.03|17331.15|17331.15|0
1606818000000|2020-12-01 10:20:00|17346.95|17346.95|17338.48|17338.48|17346.95|17346.95|17330.73|17330.73|0
1606818300000|2020-12-01 10:25:00|17332.83|17332.83|17336.52|17336.52|17343.67|17343.67|17332.37|17332.37|0
1606818600000|2020-12-01 10:30:00|17336.26|17336.26|17329.51|17329.51|17339.1|17339.1|17326.68|17326.68|0
1606818900000|2020-12-01 10:35:00|17331.13|17331.13|17335.46|17335.46|17342.99|17342.99|17330.72|17330.72|0
1606819200000|2020-12-01 10:40:00|17335|17335|17331|17331|17336.23|17336.23|17329.35|17329.35|0
1606819500000|2020-12-01 10:45:00|17330.26|17330.26|17325.91|17325.91|17336.19|17336.19|17325.5|17325.5|0
1606819800000|2020-12-01 10:50:00|17325|17325|17307.65|17307.65|17325.27|17325.27|17306.23|17306.23|0
1606820100000|2020-12-01 10:55:00|17307.12|17307.12|17314.04|17314.04|17314.04|17314.04|17303.34|17303.34|0
1606820400000|2020-12-01 11:00:00|17319.69|17319.69|17325.09|17325.09|17325.09|17325.09|17313.87|17313.87|0
1606820700000|2020-12-01 11:05:00|17325.35|17325.35|17323.11|17323.11|17331.68|17331.68|17321.19|17321.19|0
1606821000000|2020-12-01 11:10:00|17322.65|17322.65|17318.04|17318.04|17322.65|17322.65|17312.02|17312.02|0
1606821300000|2020-12-01 11:15:00|17318.44|17318.44|17329.4|17329.4|17329.4|17329.4|17318.44|17318.44|0
1606821600000|2020-12-01 11:20:00|17329|17329|17330.85|17330.85|17334.35|17334.35|17326.5|17326.5|0
1606821900000|2020-12-01 11:25:00|17331.1|17331.1|17353.22|17353.22|17354.92|17354.92|17331.1|17331.1|0
1606822200000|2020-12-01 11:30:00|17353.49|17353.49|17354.36|17354.36|17356.63|17356.63|17346.13|17346.13|0
1606822500000|2020-12-01 11:35:00|17355.07|17355.07|17359.02|17359.02|17359.5|17359.5|17350.3|17350.3|0
1606822800000|2020-12-01 11:40:00|17358.31|17358.31|17350.88|17350.88|17358.59|17358.59|17350.76|17350.76|0
1606823100000|2020-12-01 11:45:00|17351.74|17351.74|17346.6|17346.6|17355.68|17355.68|17337.07|17337.07|0
1606823400000|2020-12-01 11:50:00|17349.43|17349.43|17336.21|17336.21|17355.08|17355.08|17336.21|17336.21|0
1606823700000|2020-12-01 11:55:00|17337.13|17337.13|17345.88|17345.88|17352.63|17352.63|17337.13|17337.13|0
1606824000000|2020-12-01 12:00:00|17345.43|17345.43|17343.63|17343.63|17350.8|17350.8|17340.66|17340.66|0
1606824300000|2020-12-01 12:05:00|17344.08|17344.08|17337.96|17337.96|17344.08|17344.08|17330.7|17330.7|0
1606824600000|2020-12-01 12:10:00|17337.56|17337.56|17350.61|17350.61|17350.61|17350.61|17337.01|17337.01|0
1606824900000|2020-12-01 12:15:00|17351.02|17351.02|17344.23|17344.23|17352.83|17352.83|17342.99|17342.99|0
1606825200000|2020-12-01 12:20:00|17345.45|17345.45|17349.71|17349.71|17350.26|17350.26|17335.84|17335.84|0
1606825500000|2020-12-01 12:25:00|17348.3|17348.3|17330.34|17330.34|17348.3|17348.3|17330.34|17330.34|0
1606825800000|2020-12-01 12:30:00|17329.88|17329.88|17340.36|17340.36|17342.94|17342.94|17329.61|17329.61|0
1606826100000|2020-12-01 12:35:00|17340.08|17340.08|17345.32|17345.32|17345.32|17345.32|17335.39|17335.39|0
1606826400000|2020-12-01 12:40:00|17345.87|17345.87|17354.9|17354.9|17354.9|17354.9|17335.12|17335.12|0
1606826700000|2020-12-01 12:45:00|17355.36|17355.36|17350.09|17350.09|17357.94|17357.94|17347.19|17347.19|0
1606827000000|2020-12-01 12:50:00|17350.55|17350.55|17354.66|17354.66|17354.66|17354.66|17345.17|17345.17|0
1606827300000|2020-12-01 12:55:00|17355.22|17355.22|17355.38|17355.38|17358.84|17358.84|17353.94|17353.94|0
1606827600000|2020-12-01 13:00:00|17355.61|17355.61|17359.39|17359.39|17367.03|17367.03|17353.21|17353.21|0
1606827900000|2020-12-01 13:05:00|17360.6|17360.6|17371.65|17371.65|17374.3|17374.3|17354.39|17354.39|0
1606828200000|2020-12-01 13:10:00|17368.82|17368.82|17355.66|17355.66|17368.82|17368.82|17355.66|17355.66|0
1606828500000|2020-12-01 13:15:00|17355.41|17355.41|17348.55|17348.55|17359.94|17359.94|17348.03|17348.03|0
1606828800000|2020-12-01 13:20:00|17351.37|17351.37|17336.32|17336.32|17352.39|17352.39|17336.01|17336.01|0
1606829100000|2020-12-01 13:25:00|17341.97|17341.97|17346.88|17346.88|17347.14|17347.14|17338.27|17338.27|0
1606829400000|2020-12-01 13:30:00|17347.16|17347.16|17359.36|17359.36|17359.93|17359.93|17345.04|17345.04|0
1606829700000|2020-12-01 13:35:00|17358.65|17358.65|17372.31|17372.31|17377.94|17377.94|17358.65|17358.65|0
1606830000000|2020-12-01 13:40:00|17372.59|17372.59|17381.61|17381.61|17385.88|17385.88|17365|17365|0
1606830300000|2020-12-01 13:45:00|17375.96|17375.96|17368.03|17368.03|17384.96|17384.96|17367.51|17367.51|0
1606830600000|2020-12-01 13:50:00|17367.78|17367.78|17342.24|17342.24|17368.23|17368.23|17342.24|17342.24|0
1606830900000|2020-12-01 13:55:00|17343.14|17343.14|17341.92|17341.92|17343.14|17343.14|17334.36|17334.36|0
1606831200000|2020-12-01 14:00:00|17341.21|17341.21|17353.13|17353.13|17353.13|17353.13|17340.61|17340.61|0
1606831500000|2020-12-01 14:05:00|17353.62|17353.62|17368.83|17368.83|17370.4|17370.4|17353.62|17353.62|0
1606831800000|2020-12-01 14:10:00|17368.12|17368.12|17380.69|17380.69|17382.68|17382.68|17365.16|17365.16|0
1606832100000|2020-12-01 14:15:00|17380.23|17380.23|17371.78|17371.78|17381.2|17381.2|17367.83|17367.83|0
1606832400000|2020-12-01 14:20:00|17368.96|17368.96|17379.26|17379.26|17379.26|17379.26|17368.96|17368.96|0
1606832700000|2020-12-01 14:25:00|17378.74|17378.74|17373.39|17373.39|17382.12|17382.12|17372.23|17372.23|0
1606833000000|2020-12-01 14:30:00|17373.94|17373.94|17374.4|17374.4|17383.91|17383.91|17373.22|17373.22|0
1606833300000|2020-12-01 14:35:00|17374.16|17374.16|17364.57|17364.57|17379.88|17379.88|17364.57|17364.57|0
1606833600000|2020-12-01 14:40:00|17364.29|17364.29|17346.4|17346.4|17364.44|17364.44|17345.45|17345.45|0
1606833900000|2020-12-01 14:45:00|17346.14|17346.14|17373.62|17373.62|17374.03|17374.03|17346.14|17346.14|0
1606834200000|2020-12-01 14:50:00|17375.32|17375.32|17398.1|17398.1|17403.71|17403.71|17375.32|17375.32|0
1606834500000|2020-12-01 14:55:00|17398.38|17398.38|17374.28|17374.28|17398.38|17398.38|17370.48|17370.48|0
1606834800000|2020-12-01 15:00:00|17372.88|17372.88|17370.14|17370.14|17381.31|17381.31|17370.14|17370.14|0
1606835100000|2020-12-01 15:05:00|17367.49|17367.49|17331.82|17331.82|17368.48|17368.48|17329.14|17329.14|0
1606835400000|2020-12-01 15:10:00|17331.33|17331.33|17333.56|17333.56|17334.7|17334.7|17321.53|17321.53|0
1606835700000|2020-12-01 15:15:00|17333.32|17333.32|17306.45|17306.45|17333.32|17333.32|17303.05|17303.05|0
1606836000000|2020-12-01 15:20:00|17306.9|17306.9|17299.77|17299.77|17307.46|17307.46|17289.12|17289.12|0
1606836300000|2020-12-01 15:25:00|17300.05|17300.05|17322.69|17322.69|17322.69|17322.69|17296.6|17296.6|0
1606836600000|2020-12-01 15:30:00|17323.15|17323.15|17328.81|17328.81|17328.81|17328.81|17312.34|17312.34|0
1606836900000|2020-12-01 15:35:00|17328.32|17328.32|17320.4|17320.4|17336.02|17336.02|17316.37|17316.37|0
1606837200000|2020-12-01 15:40:00|17320.8|17320.8|17337.58|17337.58|17342.58|17342.58|17318.41|17318.41|0
1606837500000|2020-12-01 15:45:00|17337.13|17337.13|17329.29|17329.29|17351.05|17351.05|17322.37|17322.37|0
1606837800000|2020-12-01 15:50:00|17330.81|17330.81|17342.88|17342.88|17342.88|17342.88|17327.38|17327.38|0
1606838100000|2020-12-01 15:55:00|17343.16|17343.16|17384.46|17384.46|17385.01|17385.01|17340.34|17340.34|0
1606838400000|2020-12-01 16:00:00|17384.72|17384.72|17379.64|17379.64|17385.39|17385.39|17370.29|17370.29|0
1606838700000|2020-12-01 16:05:00|17379.86|17379.86|17412.17|17412.17|17418.59|17418.59|17379.86|17379.86|0
1606839000000|2020-12-01 16:10:00|17411.92|17411.92|17458.27|17458.27|17463.62|17463.62|17410.44|17410.44|0
1606839300000|2020-12-01 16:15:00|17457.81|17457.81|17484.11|17484.11|17484.36|17484.36|17450.61|17450.61|0
1606839600000|2020-12-01 16:20:00|17484.39|17484.39|17499.39|17499.39|17501|17501|17475.32|17475.32|0
1606839900000|2020-12-01 16:25:00|17500.29|17500.29|17505.21|17505.21|17506.5|17506.5|17492.79|17492.79|0
1606896900000|2020-12-02 08:15:00|17237.81|17237.81|17236.94|17236.94|17270.54|17270.54|17212.87|17212.87|0
1606897200000|2020-12-02 08:20:00|17234.81|17234.81|17271.51|17271.51|17282.01|17282.01|17220.83|17220.83|0
1606897500000|2020-12-02 08:25:00|17257.38|17257.38|17237.22|17237.22|17259.85|17259.85|17211.56|17211.56|0
1606897800000|2020-12-02 08:30:00|17245.69|17245.69|17270.54|17270.54|17272.23|17272.23|17242.05|17242.05|0
1606898100000|2020-12-02 08:35:00|17267.71|17267.71|17300.22|17300.22|17300.22|17300.22|17258.61|17258.61|0
1606898400000|2020-12-02 08:40:00|17299.82|17299.82|17271.34|17271.34|17302.21|17302.21|17270.01|17270.01|0
1606898700000|2020-12-02 08:45:00|17272.62|17272.62|17277.93|17277.93|17297.05|17297.05|17272.55|17272.55|0
1606899000000|2020-12-02 08:50:00|17278.16|17278.16|17274.9|17274.9|17284.11|17284.11|17269.9|17269.9|0
1606899300000|2020-12-02 08:55:00|17275.35|17275.35|17275.1|17275.1|17284.38|17284.38|17270.36|17270.36|0
1606899600000|2020-12-02 09:00:00|17274.65|17274.65|17284.16|17284.16|17309.66|17309.66|17272.1|17272.1|0
1606899900000|2020-12-02 09:05:00|17283.7|17283.7|17325.74|17325.74|17326.14|17326.14|17283.7|17283.7|0
1606900200000|2020-12-02 09:10:00|17326.5|17326.5|17332|17332|17333.25|17333.25|17323.63|17323.63|0
1606900500000|2020-12-02 09:15:00|17334.82|17334.82|17313.62|17313.62|17335.5|17335.5|17311.44|17311.44|0
1606900800000|2020-12-02 09:20:00|17314.07|17314.07|17307.47|17307.47|17316.33|17316.33|17301.56|17301.56|0
1606901100000|2020-12-02 09:25:00|17306.56|17306.56|17297.81|17297.81|17307.87|17307.87|17292.1|17292.1|0
1606901400000|2020-12-02 09:30:00|17296.24|17296.24|17305.31|17305.31|17312.79|17312.79|17296.24|17296.24|0
1606901700000|2020-12-02 09:35:00|17304.14|17304.14|17337.96|17337.96|17337.96|17337.96|17299.12|17299.12|0
1606902000000|2020-12-02 09:40:00|17336.53|17336.53|17359.46|17359.46|17359.46|17359.46|17331.2|17331.2|0
1606902300000|2020-12-02 09:45:00|17358.25|17358.25|17345.41|17345.41|17359.62|17359.62|17341.87|17341.87|0
1606902600000|2020-12-02 09:50:00|17347.23|17347.23|17298.37|17298.37|17352.55|17352.55|17295.55|17295.55|0
1606902900000|2020-12-02 09:55:00|17297.59|17297.59|17293.76|17293.76|17301.57|17301.57|17286.86|17286.86|0
1606903200000|2020-12-02 10:00:00|17293.36|17293.36|17263.11|17263.11|17293.75|17293.75|17260.29|17260.29|0
1606903500000|2020-12-02 10:05:00|17262.6|17262.6|17263.38|17263.38|17263.38|17263.38|17254.9|17254.9|0
1606903800000|2020-12-02 10:10:00|17261.96|17261.96|17275.68|17275.68|17282.72|17282.72|17259|17259|0
1606904100000|2020-12-02 10:15:00|17274.96|17274.96|17278.71|17278.71|17286.18|17286.18|17272.26|17272.26|0
1606904400000|2020-12-02 10:20:00|17278.43|17278.43|17299.08|17299.08|17299.08|17299.08|17278.05|17278.05|0
1606904700000|2020-12-02 10:25:00|17296.25|17296.25|17304.02|17304.02|17308.33|17308.33|17296.25|17296.25|0
1606905000000|2020-12-02 10:30:00|17304.42|17304.42|17307.2|17307.2|17308.41|17308.41|17297.55|17297.55|0
1606905300000|2020-12-02 10:35:00|17306.94|17306.94|17296.09|17296.09|17308.71|17308.71|17294.32|17294.32|0
1606905600000|2020-12-02 10:40:00|17293.26|17293.26|17304.47|17304.47|17307.26|17307.26|17281.41|17281.41|0
1606905900000|2020-12-02 10:45:00|17303.95|17303.95|17298.37|17298.37|17304.5|17304.5|17297.95|17297.95|0
1606906200000|2020-12-02 10:50:00|17299.28|17299.28|17306|17306|17308.08|17308.08|17299.09|17299.09|0
1606906500000|2020-12-02 10:55:00|17306.28|17306.28|17303.3|17303.3|17314.46|17314.46|17294.98|17294.98|0
1606906800000|2020-12-02 11:00:00|17302.26|17302.26|17301.64|17301.64|17305.87|17305.87|17294.24|17294.24|0
1606907100000|2020-12-02 11:05:00|17301.18|17301.18|17296.41|17296.41|17303.74|17303.74|17294.24|17294.24|0
1606907400000|2020-12-02 11:10:00|17295.7|17295.7|17306.25|17306.25|17317.55|17317.55|17295.44|17295.44|0
1606907700000|2020-12-02 11:15:00|17307.16|17307.16|17302.25|17302.25|17313.54|17313.54|17295.89|17295.89|0
1606908000000|2020-12-02 11:20:00|17300.89|17300.89|17302.1|17302.1|17306.85|17306.85|17288.03|17288.03|0
1606908300000|2020-12-02 11:25:00|17301.65|17301.65|17295.64|17295.64|17302.17|17302.17|17295.14|17295.14|0
1606908600000|2020-12-02 11:30:00|17296.04|17296.04|17311.33|17311.33|17312.55|17312.55|17296.04|17296.04|0
1606908900000|2020-12-02 11:35:00|17310.62|17310.62|17310.37|17310.37|17317.73|17317.73|17310.21|17310.21|0
1606909200000|2020-12-02 11:40:00|17311.28|17311.28|17301.56|17301.56|17311.73|17311.73|17301.56|17301.56|0
1606909500000|2020-12-02 11:45:00|17301.29|17301.29|17282.21|17282.21|17306.89|17306.89|17279.88|17279.88|0
1606909800000|2020-12-02 11:50:00|17281.95|17281.95|17290.65|17290.65|17295.08|17295.08|17281.14|17281.14|0
1606910100000|2020-12-02 11:55:00|17287.82|17287.82|17309.55|17309.55|17309.81|17309.81|17287.82|17287.82|0
1606910400000|2020-12-02 12:00:00|17308.74|17308.74|17303.61|17303.61|17311.5|17311.5|17298.96|17298.96|0
1606910700000|2020-12-02 12:05:00|17303.21|17303.21|17305.91|17305.91|17308.73|17308.73|17295.2|17295.2|0
1606911000000|2020-12-02 12:10:00|17303.09|17303.09|17312.9|17312.9|17316.12|17316.12|17301.91|17301.91|0
1606911300000|2020-12-02 12:15:00|17313.3|17313.3|17317.57|17317.57|17328.87|17328.87|17311.37|17311.37|0
1606911600000|2020-12-02 12:20:00|17317.16|17317.16|17307.56|17307.56|17317.61|17317.61|17301.75|17301.75|0
1606911900000|2020-12-02 12:25:00|17306.73|17306.73|17297.2|17297.2|17306.78|17306.78|17291.17|17291.17|0
1606912200000|2020-12-02 12:30:00|17296.65|17296.65|17291.29|17291.29|17299.96|17299.96|17287.41|17287.41|0
1606912500000|2020-12-02 12:35:00|17291.55|17291.55|17278.91|17278.91|17294.65|17294.65|17278.91|17278.91|0
1606912800000|2020-12-02 12:40:00|17278.66|17278.66|17238.45|17238.45|17278.66|17278.66|17238.45|17238.45|0
1606913100000|2020-12-02 12:45:00|17238|17238|17233.64|17233.64|17239.79|17239.79|17232.92|17232.92|0
1606913400000|2020-12-02 12:50:00|17234.04|17234.04|17231.41|17231.41|17234.05|17234.05|17224.17|17224.17|0
1606913700000|2020-12-02 12:55:00|17231.64|17231.64|17232.82|17232.82|17235.61|17235.61|17221.73|17221.73|0
1606914000000|2020-12-02 13:00:00|17235.65|17235.65|17227.72|17227.72|17237.9|17237.9|17226.23|17226.23|0
1606914300000|2020-12-02 13:05:00|17227.01|17227.01|17225.64|17225.64|17229.64|17229.64|17221.49|17221.49|0
1606914600000|2020-12-02 13:10:00|17225.9|17225.9|17231.21|17231.21|17235.82|17235.82|17225.19|17225.19|0
1606914900000|2020-12-02 13:15:00|17230.76|17230.76|17236.11|17236.11|17237.93|17237.93|17230.76|17230.76|0
1606915200000|2020-12-02 13:20:00|17236.37|17236.37|17218.91|17218.91|17236.37|17236.37|17218.15|17218.15|0
1606915500000|2020-12-02 13:25:00|17218.68|17218.68|17217.29|17217.29|17221.68|17221.68|17215.6|17215.6|0
1606915800000|2020-12-02 13:30:00|17218.1|17218.1|17222.49|17222.49|17234.71|17234.71|17218.1|17218.1|0
1606916100000|2020-12-02 13:35:00|17222.04|17222.04|17214.27|17214.27|17223.71|17223.71|17214.23|17214.23|0
1606916400000|2020-12-02 13:40:00|17217.1|17217.1|17220.15|17220.15|17228.16|17228.16|17215.54|17215.54|0
1606916700000|2020-12-02 13:45:00|17219.89|17219.89|17229.58|17229.58|17235.11|17235.11|17219.89|17219.89|0
1606917000000|2020-12-02 13:50:00|17228.87|17228.87|17235.13|17235.13|17238.03|17238.03|17228.8|17228.8|0
1606917300000|2020-12-02 13:55:00|17232.31|17232.31|17220.43|17220.43|17234.39|17234.39|17215.57|17215.57|0
1606917600000|2020-12-02 14:00:00|17219.98|17219.98|17213.71|17213.71|17222.8|17222.8|17211.54|17211.54|0
1606917900000|2020-12-02 14:05:00|17212.81|17212.81|17203.17|17203.17|17217.05|17217.05|17195.83|17195.83|0
1606918200000|2020-12-02 14:10:00|17202.92|17202.92|17191.71|17191.71|17202.92|17202.92|17180.42|17180.42|0
1606918500000|2020-12-02 14:15:00|17192.42|17192.42|17191.6|17191.6|17197.63|17197.63|17181.35|17181.35|0
1606918800000|2020-12-02 14:20:00|17191.19|17191.19|17188.82|17188.82|17197.12|17197.12|17185.16|17185.16|0
1606919100000|2020-12-02 14:25:00|17189.73|17189.73|17197.25|17197.25|17197.95|17197.95|17185.77|17185.77|0
1606919400000|2020-12-02 14:30:00|17197.66|17197.66|17200.69|17200.69|17208.73|17208.73|17194.65|17194.65|0
1606919700000|2020-12-02 14:35:00|17200.2|17200.2|17219.13|17219.13|17220.1|17220.1|17199.15|17199.15|0
1606920000000|2020-12-02 14:40:00|17219.38|17219.38|17186.76|17186.76|17220.39|17220.39|17186.25|17186.25|0
1606920300000|2020-12-02 14:45:00|17186.2|17186.2|17183.18|17183.18|17190.61|17190.61|17175.71|17175.71|0
1606920600000|2020-12-02 14:50:00|17182.37|17182.37|17212.16|17212.16|17213.55|17213.55|17182.37|17182.37|0
1606920900000|2020-12-02 14:55:00|17213.44|17213.44|17220.48|17220.48|17221.17|17221.17|17208.74|17208.74|0
1606921200000|2020-12-02 15:00:00|17222|17222|17207.47|17207.47|17229.52|17229.52|17207.21|17207.21|0
1606921500000|2020-12-02 15:05:00|17207.02|17207.02|17182.57|17182.57|17207.42|17207.42|17180.47|17180.47|0
1606921800000|2020-12-02 15:10:00|17182.29|17182.29|17176.27|17176.27|17182.55|17182.55|17163.48|17163.48|0
1606922100000|2020-12-02 15:15:00|17176.68|17176.68|17192.01|17192.01|17198.47|17198.47|17176.68|17176.68|0
1606922400000|2020-12-02 15:20:00|17191.76|17191.76|17185.31|17185.31|17194.75|17194.75|17185.31|17185.31|0
1606922700000|2020-12-02 15:25:00|17184.6|17184.6|17193.13|17193.13|17198.78|17198.78|17183.86|17183.86|0
1606923000000|2020-12-02 15:30:00|17192.42|17192.42|17195.63|17195.63|17203.99|17203.99|17180.92|17180.92|0
1606923300000|2020-12-02 15:35:00|17194.9|17194.9|17199.21|17199.21|17201.72|17201.72|17190.45|17190.45|0
1606923600000|2020-12-02 15:40:00|17199.66|17199.66|17194.55|17194.55|17206.12|17206.12|17193.65|17193.65|0
1606923900000|2020-12-02 15:45:00|17194.78|17194.78|17185.11|17185.11|17200.38|17200.38|17178.05|17178.05|0
1606924200000|2020-12-02 15:50:00|17185.64|17185.64|17191.01|17191.01|17192.4|17192.4|17183.15|17183.15|0
1606924500000|2020-12-02 15:55:00|17189.59|17189.59|17186.17|17186.17|17189.59|17189.59|17181.9|17181.9|0
1606924800000|2020-12-02 16:00:00|17186.69|17186.69|17217.64|17217.64|17217.84|17217.84|17186.69|17186.69|0
1606925100000|2020-12-02 16:05:00|17217.76|17217.76|17213.78|17213.78|17223.76|17223.76|17211.77|17211.77|0
1606925400000|2020-12-02 16:10:00|17211.01|17211.01|17182.48|17182.48|17212.41|17212.41|17181.77|17181.77|0
1606925700000|2020-12-02 16:15:00|17181.77|17181.77|17163.31|17163.31|17182.25|17182.25|17163.31|17163.31|0
1606926000000|2020-12-02 16:20:00|17162.86|17162.86|17162.33|17162.33|17176.92|17176.92|17153.5|17153.5|0
1606926300000|2020-12-02 16:25:00|17165.16|17165.16|17182.84|17182.84|17194.39|17194.39|17163.95|17163.95|0
1606983300000|2020-12-03 08:15:00|17351.29|17351.29|17370.57|17370.57|17381.4|17381.4|17340.06|17340.06|0
1606983600000|2020-12-03 08:20:00|17370.34|17370.34|17333.12|17333.12|17373.54|17373.54|17325.56|17325.56|0
1606983900000|2020-12-03 08:25:00|17337.38|17337.38|17323.39|17323.39|17352.37|17352.37|17323.39|17323.39|0
1606984200000|2020-12-03 08:30:00|17322.35|17322.35|17330.68|17330.68|17337|17337|17317.36|17317.36|0
1606984500000|2020-12-03 08:35:00|17333.51|17333.51|17297.37|17297.37|17335.13|17335.13|17296.97|17296.97|0
1606984800000|2020-12-03 08:40:00|17300.2|17300.2|17306.72|17306.72|17307.41|17307.41|17288.8|17288.8|0
1606985100000|2020-12-03 08:45:00|17306.02|17306.02|17294.82|17294.82|17307.87|17307.87|17292|17292|0
1606985400000|2020-12-03 08:50:00|17289.17|17289.17|17264.83|17264.83|17303.83|17303.83|17262|17262|0
1606985700000|2020-12-03 08:55:00|17265.23|17265.23|17292.6|17292.6|17292.6|17292.6|17258.28|17258.28|0
1606986000000|2020-12-03 09:00:00|17293.51|17293.51|17309.25|17309.25|17312.09|17312.09|17293.51|17293.51|0
1606986300000|2020-12-03 09:05:00|17306.42|17306.42|17298.51|17298.51|17306.42|17306.42|17290.56|17290.56|0
1606986600000|2020-12-03 09:10:00|17302.16|17302.16|17265.18|17265.18|17303.79|17303.79|17265.18|17265.18|0
1606986900000|2020-12-03 09:15:00|17264.63|17264.63|17284.45|17284.45|17285.26|17285.26|17262.3|17262.3|0
1606987200000|2020-12-03 09:20:00|17283.54|17283.54|17282.31|17282.31|17290.79|17290.79|17265.54|17265.54|0
1606987500000|2020-12-03 09:25:00|17281.5|17281.5|17288.75|17288.75|17296.44|17296.44|17279.47|17279.47|0
1606987800000|2020-12-03 09:30:00|17290.6|17290.6|17292.95|17292.95|17298.46|17298.46|17284.42|17284.42|0
1606988100000|2020-12-03 09:35:00|17293.19|17293.19|17283.44|17283.44|17303.16|17303.16|17280.92|17280.92|0
1606988400000|2020-12-03 09:40:00|17282.98|17282.98|17259.19|17259.19|17285.67|17285.67|17259.19|17259.19|0
1606988700000|2020-12-03 09:45:00|17259.08|17259.08|17242.51|17242.51|17269.27|17269.27|17242.51|17242.51|0
1606989000000|2020-12-03 09:50:00|17236.86|17236.86|17227.47|17227.47|17256.42|17256.42|17227.46|17227.46|0
1606989300000|2020-12-03 09:55:00|17228.38|17228.38|17222.84|17222.84|17234.62|17234.62|17212.15|17212.15|0
1606989600000|2020-12-03 10:00:00|17224.41|17224.41|17243.87|17243.87|17245.81|17245.81|17224.41|17224.41|0
1606989900000|2020-12-03 10:05:00|17242.94|17242.94|17232.61|17232.61|17242.94|17242.94|17220.26|17220.26|0
1606990200000|2020-12-03 10:10:00|17226.96|17226.96|17217.82|17217.82|17239.46|17239.46|17215.88|17215.88|0
1606990500000|2020-12-03 10:15:00|17217.71|17217.71|17210.69|17210.69|17217.71|17217.71|17210.48|17210.48|0
1606990800000|2020-12-03 10:20:00|17211.4|17211.4|17208.48|17208.48|17217.29|17217.29|17205.69|17205.69|0
1606991100000|2020-12-03 10:25:00|17209.19|17209.19|17216.97|17216.97|17230.46|17230.46|17208.76|17208.76|0
1606991400000|2020-12-03 10:30:00|17216.26|17216.26|17189.42|17189.42|17220.9|17220.9|17189.42|17189.42|0
1606991700000|2020-12-03 10:35:00|17189.68|17189.68|17204.48|17204.48|17209.42|17209.42|17186.63|17186.63|0
1606992000000|2020-12-03 10:40:00|17204.76|17204.76|17208.43|17208.43|17217.78|17217.78|17201.94|17201.94|0
1606992300000|2020-12-03 10:45:00|17208.02|17208.02|17214.1|17214.1|17218.94|17218.94|17208.02|17208.02|0
1606992600000|2020-12-03 10:50:00|17214.56|17214.56|17227.23|17227.23|17228.09|17228.09|17211.33|17211.33|0
1606992900000|2020-12-03 10:55:00|17227.92|17227.92|17213.16|17213.16|17227.92|17227.92|17203.55|17203.55|0
1606993200000|2020-12-03 11:00:00|17215.98|17215.98|17254.24|17254.24|17255.07|17255.07|17215.98|17215.98|0
1606993500000|2020-12-03 11:05:00|17254.02|17254.02|17257.22|17257.22|17271.15|17271.15|17250|17250|0
1606993800000|2020-12-03 11:10:00|17257.77|17257.77|17264.84|17264.84|17269.85|17269.85|17248.58|17248.58|0
1606994100000|2020-12-03 11:15:00|17265.25|17265.25|17275.01|17275.01|17281.66|17281.66|17265.25|17265.25|0
1606994400000|2020-12-03 11:20:00|17274.6|17274.6|17275.53|17275.53|17295.27|17295.27|17273.14|17273.14|0
1606994700000|2020-12-03 11:25:00|17275.3|17275.3|17265.39|17265.39|17276.24|17276.24|17256.86|17256.86|0
1606995000000|2020-12-03 11:30:00|17265.13|17265.13|17257.79|17257.79|17271.22|17271.22|17256.97|17256.97|0
1606995300000|2020-12-03 11:35:00|17258.02|17258.02|17257.55|17257.55|17261.88|17261.88|17254.91|17254.91|0
1606995600000|2020-12-03 11:40:00|17257.14|17257.14|17261.28|17261.28|17266.69|17266.69|17255.42|17255.42|0
1606995900000|2020-12-03 11:45:00|17261.68|17261.68|17263.75|17263.75|17269.01|17269.01|17261.01|17261.01|0
1606996200000|2020-12-03 11:50:00|17263.47|17263.47|17249.96|17249.96|17263.47|17263.47|17246.34|17246.34|0
1606996500000|2020-12-03 11:55:00|17250.42|17250.42|17278.03|17278.03|17278.03|17278.03|17250.42|17250.42|0
1606996800000|2020-12-03 12:00:00|17278.73|17278.73|17278.85|17278.85|17304.42|17304.42|17278.73|17278.73|0
1606997100000|2020-12-03 12:05:00|17278.34|17278.34|17276.01|17276.01|17283.5|17283.5|17269.25|17269.25|0
1606997400000|2020-12-03 12:10:00|17276.41|17276.41|17280.26|17280.26|17281.89|17281.89|17268.61|17268.61|0
1606997700000|2020-12-03 12:15:00|17280.66|17280.66|17269.8|17269.8|17294.5|17294.5|17265.05|17265.05|0
1606998000000|2020-12-03 12:20:00|17270.26|17270.26|17278.78|17278.78|17280.93|17280.93|17267.27|17267.27|0
1606998300000|2020-12-03 12:25:00|17279.31|17279.31|17256.7|17256.7|17281.68|17281.68|17256.7|17256.7|0
1606998600000|2020-12-03 12:30:00|17259.53|17259.53|17268.88|17268.88|17279.43|17279.43|17251.72|17251.72|0
1606998900000|2020-12-03 12:35:00|17268.43|17268.43|17269.53|17269.53|17272.14|17272.14|17264.65|17264.65|0
1606999200000|2020-12-03 12:40:00|17268.82|17268.82|17254.91|17254.91|17272.87|17272.87|17254.91|17254.91|0
1606999500000|2020-12-03 12:45:00|17253.76|17253.76|17259.69|17259.69|17263.1|17263.1|17253.04|17253.04|0
1606999800000|2020-12-03 12:50:00|17259.29|17259.29|17255|17255|17259.86|17259.86|17248.18|17248.18|0
1607000100000|2020-12-03 12:55:00|17256.36|17256.36|17270.73|17270.73|17271|17271|17256.36|17256.36|0
1607000400000|2020-12-03 13:00:00|17270.47|17270.47|17258.84|17258.84|17270.47|17270.47|17254.75|17254.75|0
1607000700000|2020-12-03 13:05:00|17258.95|17258.95|17260.33|17260.33|17262.95|17262.95|17252.01|17252.01|0
1607001000000|2020-12-03 13:10:00|17258.91|17258.91|17258.68|17258.68|17264.88|17264.88|17257.04|17257.04|0
1607001300000|2020-12-03 13:15:00|17255.85|17255.85|17251.53|17251.53|17259.61|17259.61|17246.81|17246.81|0
1607001600000|2020-12-03 13:20:00|17251.13|17251.13|17238.69|17238.69|17258.44|17258.44|17238.69|17238.69|0
1607001900000|2020-12-03 13:25:00|17239.24|17239.24|17247.54|17247.54|17253.55|17253.55|17239.24|17239.24|0
1607002200000|2020-12-03 13:30:00|17250.41|17250.41|17223.8|17223.8|17250.41|17250.41|17221.85|17221.85|0
1607002500000|2020-12-03 13:35:00|17223.35|17223.35|17208.01|17208.01|17224.33|17224.33|17206.7|17206.7|0
1607002800000|2020-12-03 13:40:00|17207.76|17207.76|17205.6|17205.6|17216.45|17216.45|17202.87|17202.87|0
1607003100000|2020-12-03 13:45:00|17205.86|17205.86|17215.2|17215.2|17219.51|17219.51|17205.56|17205.56|0
1607003400000|2020-12-03 13:50:00|17214.06|17214.06|17217.75|17217.75|17218.75|17218.75|17207.95|17207.95|0
1607003700000|2020-12-03 13:55:00|17217.29|17217.29|17227.76|17227.76|17227.76|17227.76|17214|17214|0
1607004000000|2020-12-03 14:00:00|17227.23|17227.23|17214.57|17214.57|17227.69|17227.69|17214.57|17214.57|0
1607004300000|2020-12-03 14:05:00|17211.75|17211.75|17212.79|17212.79|17215.74|17215.74|17203.63|17203.63|0
1607004600000|2020-12-03 14:10:00|17212.34|17212.34|17198.07|17198.07|17217|17217|17198.07|17198.07|0
1607004900000|2020-12-03 14:15:00|17197.62|17197.62|17167.26|17167.26|17198.07|17198.07|17164.86|17164.86|0
1607005200000|2020-12-03 14:20:00|17170.08|17170.08|17166.11|17166.11|17178.05|17178.05|17161.27|17161.27|0
1607005500000|2020-12-03 14:25:00|17165.88|17165.88|17171.59|17171.59|17174.61|17174.61|17158.34|17158.34|0
1607005800000|2020-12-03 14:30:00|17172.37|17172.37|17197.32|17197.32|17204.11|17204.11|17170.42|17170.42|0
1607006100000|2020-12-03 14:35:00|17197.04|17197.04|17187.94|17187.94|17197.49|17197.49|17175.49|17175.49|0
1607006400000|2020-12-03 14:40:00|17190.77|17190.77|17180.93|17180.93|17194.04|17194.04|17179.51|17179.51|0
1607006700000|2020-12-03 14:45:00|17180.53|17180.53|17193.17|17193.17|17198.67|17198.67|17179.68|17179.68|0
1607007000000|2020-12-03 14:50:00|17193.43|17193.43|17194.26|17194.26|17197.08|17197.08|17176.95|17176.95|0
1607007300000|2020-12-03 14:55:00|17195|17195|17226.67|17226.67|17226.67|17226.67|17195|17195|0
1607007600000|2020-12-03 15:00:00|17227.19|17227.19|17236.62|17236.62|17251.1|17251.1|17226.58|17226.58|0
1607007900000|2020-12-03 15:05:00|17236.89|17236.89|17239.26|17239.26|17245.75|17245.75|17234.12|17234.12|0
1607008200000|2020-12-03 15:10:00|17239|17239|17232.78|17232.78|17239|17239|17224.91|17224.91|0
1607008500000|2020-12-03 15:15:00|17234.1|17234.1|17257.75|17257.75|17259.81|17259.81|17234.1|17234.1|0
1607008800000|2020-12-03 15:20:00|17258.01|17258.01|17262.43|17262.43|17264.13|17264.13|17254.58|17254.58|0
1607009100000|2020-12-03 15:25:00|17261.6|17261.6|17256.67|17256.67|17261.6|17261.6|17247.65|17247.65|0
1607009400000|2020-12-03 15:30:00|17255.31|17255.31|17245.29|17245.29|17256.55|17256.55|17243.86|17243.86|0
1607009700000|2020-12-03 15:35:00|17244.58|17244.58|17272.21|17272.21|17273.13|17273.13|17240.23|17240.23|0
1607010000000|2020-12-03 15:40:00|17271.93|17271.93|17284.8|17284.8|17288.93|17288.93|17267.14|17267.14|0
1607010300000|2020-12-03 15:45:00|17284.56|17284.56|17282.78|17282.78|17291.98|17291.98|17282.78|17282.78|0
1607010600000|2020-12-03 15:50:00|17282.52|17282.52|17293.45|17293.45|17293.45|17293.45|17274.6|17274.6|0
1607010900000|2020-12-03 15:55:00|17294.61|17294.61|17310.61|17310.61|17310.61|17310.61|17294.61|17294.61|0
1607011200000|2020-12-03 16:00:00|17310.21|17310.21|17334.74|17334.74|17336.57|17336.57|17308.2|17308.2|0
1607011500000|2020-12-03 16:05:00|17334.48|17334.48|17335.64|17335.64|17339.28|17339.28|17323.7|17323.7|0
1607011800000|2020-12-03 16:10:00|17335.39|17335.39|17318.66|17318.66|17338.68|17338.68|17318.66|17318.66|0
1607012100000|2020-12-03 16:15:00|17319.37|17319.37|17347.77|17347.77|17352.36|17352.36|17313.44|17313.44|0
1607012400000|2020-12-03 16:20:00|17344.95|17344.95|17337.45|17337.45|17352.57|17352.57|17332.36|17332.36|0
1607012700000|2020-12-03 16:25:00|17338.87|17338.87|17341.53|17341.53|17347.43|17347.43|17329.43|17329.43|0
1607069700000|2020-12-04 08:15:00|17386.37|17386.37|17437.93|17437.93|17438.85|17438.85|17386.37|17386.37|0
1607070000000|2020-12-04 08:20:00|17437.47|17437.47|17459.17|17459.17|17475.68|17475.68|17437.47|17437.47|0
1607070300000|2020-12-04 08:25:00|17459.43|17459.43|17412.14|17412.14|17460.79|17460.79|17408.01|17408.01|0
1607070600000|2020-12-04 08:30:00|17410.98|17410.98|17398.01|17398.01|17433.2|17433.2|17397.56|17397.56|0
1607070900000|2020-12-04 08:35:00|17397.61|17397.61|17399.15|17399.15|17405.54|17405.54|17391.45|17391.45|0
1607071200000|2020-12-04 08:40:00|17399.6|17399.6|17393.42|17393.42|17406.82|17406.82|17391.29|17391.29|0
1607071500000|2020-12-04 08:45:00|17393.16|17393.16|17365.91|17365.91|17394.51|17394.51|17357.7|17357.7|0
1607071800000|2020-12-04 08:50:00|17366.02|17366.02|17332.44|17332.44|17369.77|17369.77|17332.44|17332.44|0
1607072100000|2020-12-04 08:55:00|17332.9|17332.9|17353.69|17353.69|17362.65|17362.65|17330.57|17330.57|0
1607072400000|2020-12-04 09:00:00|17353.95|17353.95|17359.16|17359.16|17367.81|17367.81|17343.28|17343.28|0
1607072700000|2020-12-04 09:05:00|17358.37|17358.37|17372.22|17372.22|17372.22|17372.22|17356.38|17356.38|0
1607073000000|2020-12-04 09:10:00|17372.47|17372.47|17372.62|17372.62|17387.5|17387.5|17369.04|17369.04|0
1607073300000|2020-12-04 09:15:00|17371.2|17371.2|17365.67|17365.67|17371.37|17371.37|17362.76|17362.76|0
1607073600000|2020-12-04 09:20:00|17366.45|17366.45|17364.06|17364.06|17368.99|17368.99|17352.08|17352.08|0
1607073900000|2020-12-04 09:25:00|17363.81|17363.81|17355.98|17355.98|17370.92|17370.92|17354.91|17354.91|0
1607074200000|2020-12-04 09:30:00|17356.96|17356.96|17343.59|17343.59|17367.02|17367.02|17338.44|17338.44|0
1607074500000|2020-12-04 09:35:00|17346.42|17346.42|17348.15|17348.15|17348.68|17348.68|17340.83|17340.83|0
1607074800000|2020-12-04 09:40:00|17348.61|17348.61|17365.23|17365.23|17365.23|17365.23|17345.78|17345.78|0
1607075100000|2020-12-04 09:45:00|17366.54|17366.54|17458.33|17458.33|17460.53|17460.53|17366.54|17366.54|0
1607075400000|2020-12-04 09:50:00|17455.51|17455.51|17409.6|17409.6|17455.51|17455.51|17404.85|17404.85|0
1607075700000|2020-12-04 09:55:00|17410.15|17410.15|17418|17418|17418.15|17418.15|17388.83|17388.83|0
1607076000000|2020-12-04 10:00:00|17418.52|17418.52|17408.02|17408.02|17422.31|17422.31|17404.21|17404.21|0
1607076300000|2020-12-04 10:05:00|17408.73|17408.73|17434.83|17434.83|17434.83|17434.83|17406.36|17406.36|0
1607076600000|2020-12-04 10:10:00|17433.02|17433.02|17441.21|17441.21|17441.48|17441.48|17429.48|17429.48|0
1607076900000|2020-12-04 10:15:00|17440.49|17440.49|17447.81|17447.81|17449.87|17449.87|17434.12|17434.12|0
1607077200000|2020-12-04 10:20:00|17448.37|17448.37|17454.07|17454.07|17463.38|17463.38|17434.43|17434.43|0
1607077500000|2020-12-04 10:25:00|17453.96|17453.96|17468.69|17468.69|17468.69|17468.69|17444.38|17444.38|0
1607077800000|2020-12-04 10:30:00|17469.59|17469.59|17454.34|17454.34|17472.77|17472.77|17454.33|17454.33|0
1607078100000|2020-12-04 10:35:00|17455.24|17455.24|17440.86|17440.86|17459.49|17459.49|17429.7|17429.7|0
1607078400000|2020-12-04 10:40:00|17440.15|17440.15|17452.56|17452.56|17452.56|17452.56|17440.15|17440.15|0
1607078700000|2020-12-04 10:45:00|17453.89|17453.89|17487.58|17487.58|17491.3|17491.3|17453.89|17453.89|0
1607079000000|2020-12-04 10:50:00|17489.49|17489.49|17493.75|17493.75|17501.72|17501.72|17480.32|17480.32|0
1607079300000|2020-12-04 10:55:00|17491.92|17491.92|17506.61|17506.61|17507.51|17507.51|17491.66|17491.66|0
1607079600000|2020-12-04 11:00:00|17508.7|17508.7|17498.82|17498.82|17513.66|17513.66|17492.12|17492.12|0
1607079900000|2020-12-04 11:05:00|17498.11|17498.11|17502.83|17502.83|17504.31|17504.31|17495.29|17495.29|0
1607080200000|2020-12-04 11:10:00|17502.31|17502.31|17503.12|17503.12|17508.02|17508.02|17500.1|17500.1|0
1607080500000|2020-12-04 11:15:00|17502.41|17502.41|17498.48|17498.48|17502.41|17502.41|17492.59|17492.59|0
1607080800000|2020-12-04 11:20:00|17498.22|17498.22|17509.24|17509.24|17516.61|17516.61|17496.95|17496.95|0
1607081100000|2020-12-04 11:25:00|17507.83|17507.83|17528.37|17528.37|17528.37|17528.37|17502.78|17502.78|0
1607081400000|2020-12-04 11:30:00|17528.65|17528.65|17534.32|17534.32|17547.23|17547.23|17528.58|17528.58|0
1607081700000|2020-12-04 11:35:00|17537.14|17537.14|17543.48|17543.48|17553.44|17553.44|17537.14|17537.14|0
1607082000000|2020-12-04 11:40:00|17544.19|17544.19|17534.47|17534.47|17544.19|17544.19|17528.82|17528.82|0
1607082300000|2020-12-04 11:45:00|17533.76|17533.76|17529.82|17529.82|17538.4|17538.4|17528.2|17528.2|0
1607082600000|2020-12-04 11:50:00|17532.65|17532.65|17546.66|17546.66|17548.29|17548.29|17528.2|17528.2|0
1607082900000|2020-12-04 11:55:00|17547.06|17547.06|17551.13|17551.13|17551.13|17551.13|17541.52|17541.52|0
1607083200000|2020-12-04 12:00:00|17550.9|17550.9|17548.13|17548.13|17551.12|17551.12|17545.7|17545.7|0
1607083500000|2020-12-04 12:05:00|17546.83|17546.83|17522.41|17522.41|17546.83|17546.83|17509.81|17509.81|0
1607083800000|2020-12-04 12:10:00|17522.13|17522.13|17534.34|17534.34|17534.81|17534.81|17511.32|17511.32|0
1607084100000|2020-12-04 12:15:00|17533.87|17533.87|17525.62|17525.62|17538.62|17538.62|17512.85|17512.85|0
1607084400000|2020-12-04 12:20:00|17525.75|17525.75|17535.26|17535.26|17535.71|17535.71|17519.18|17519.18|0
1607084700000|2020-12-04 12:25:00|17535.52|17535.52|17515.77|17515.77|17535.52|17535.52|17511.75|17511.75|0
1607085000000|2020-12-04 12:30:00|17515.21|17515.21|17511.1|17511.1|17515.44|17515.44|17504.61|17504.61|0
1607085300000|2020-12-04 12:35:00|17508.28|17508.28|17476.51|17476.51|17508.28|17508.28|17467.2|17467.2|0
1607085600000|2020-12-04 12:40:00|17473.68|17473.68|17480.07|17480.07|17480.46|17480.46|17468.38|17468.38|0
1607085900000|2020-12-04 12:45:00|17480.33|17480.33|17477.77|17477.77|17485.46|17485.46|17476.86|17476.86|0
1607086200000|2020-12-04 12:50:00|17480.59|17480.59|17477.6|17477.6|17480.59|17480.59|17471|17471|0
1607086500000|2020-12-04 12:55:00|17477.04|17477.04|17464.29|17464.29|17477.19|17477.19|17462.55|17462.55|0
1607086800000|2020-12-04 13:00:00|17464.06|17464.06|17463.17|17463.17|17473.01|17473.01|17463.17|17463.17|0
1607087100000|2020-12-04 13:05:00|17462.68|17462.68|17477.7|17477.7|17480.14|17480.14|17462.12|17462.12|0
1607087400000|2020-12-04 13:10:00|17476.78|17476.78|17459.27|17459.27|17476.78|17476.78|17458.53|17458.53|0
1607087700000|2020-12-04 13:15:00|17460.18|17460.18|17482.16|17482.16|17482.16|17482.16|17460.18|17460.18|0
1607088000000|2020-12-04 13:20:00|17481.35|17481.35|17470.71|17470.71|17482.41|17482.41|17468.63|17468.63|0
1607088300000|2020-12-04 13:25:00|17470.45|17470.45|17475.63|17475.63|17475.63|17475.63|17460.43|17460.43|0
1607088600000|2020-12-04 13:30:00|17476.04|17476.04|17482.43|17482.43|17486.75|17486.75|17459.66|17459.66|0
1607088900000|2020-12-04 13:35:00|17481.62|17481.62|17469.06|17469.06|17482.53|17482.53|17460.12|17460.12|0
1607089200000|2020-12-04 13:40:00|17469.31|17469.31|17482.55|17482.55|17486.68|17486.68|17467.33|17467.33|0
1607089500000|2020-12-04 13:45:00|17481.74|17481.74|17473.55|17473.55|17482.75|17482.75|17469.47|17469.47|0
1607089800000|2020-12-04 13:50:00|17474.1|17474.1|17492.81|17492.81|17501.02|17501.02|17474.1|17474.1|0
1607090100000|2020-12-04 13:55:00|17492.32|17492.32|17483.07|17483.07|17492.32|17492.32|17480.67|17480.67|0
1607090400000|2020-12-04 14:00:00|17477.42|17477.42|17476.92|17476.92|17479.06|17479.06|17456.88|17456.88|0
1607090700000|2020-12-04 14:05:00|17476.14|17476.14|17466.18|17466.18|17477.33|17477.33|17465.55|17465.55|0
1607091000000|2020-12-04 14:10:00|17465.47|17465.47|17491.06|17491.06|17491.68|17491.68|17464.87|17464.87|0
1607091300000|2020-12-04 14:15:00|17491.31|17491.31|17474.44|17474.44|17491.51|17491.51|17474.44|17474.44|0
1607091600000|2020-12-04 14:20:00|17477.26|17477.26|17482.94|17482.94|17485.22|17485.22|17472.47|17472.47|0
1607091900000|2020-12-04 14:25:00|17482.61|17482.61|17489.5|17489.5|17489.5|17489.5|17470.88|17470.88|0
1607092200000|2020-12-04 14:30:00|17489.76|17489.76|17487.65|17487.65|17498.48|17498.48|17481.47|17481.47|0
1607092500000|2020-12-04 14:35:00|17487.41|17487.41|17509.53|17509.53|17514.03|17514.03|17483.36|17483.36|0
1607092800000|2020-12-04 14:40:00|17509.25|17509.25|17515.13|17515.13|17519.21|17519.21|17505.34|17505.34|0
1607093100000|2020-12-04 14:45:00|17517.95|17517.95|17493.65|17493.65|17520.26|17520.26|17489.67|17489.67|0
1607093400000|2020-12-04 14:50:00|17490.83|17490.83|17471.32|17471.32|17492.82|17492.82|17471.32|17471.32|0
1607093700000|2020-12-04 14:55:00|17470.91|17470.91|17451.98|17451.98|17479.79|17479.79|17448.36|17448.36|0
1607094000000|2020-12-04 15:00:00|17452.03|17452.03|17421|17421|17454.6|17454.6|17413.11|17413.11|0
1607094300000|2020-12-04 15:05:00|17420.29|17420.29|17419.18|17419.18|17427.66|17427.66|17409.34|17409.34|0
1607094600000|2020-12-04 15:10:00|17422.01|17422.01|17429.99|17429.99|17442.92|17442.92|17420.85|17420.85|0
1607094900000|2020-12-04 15:15:00|17429.54|17429.54|17420.16|17420.16|17431.65|17431.65|17416.29|17416.29|0
1607095200000|2020-12-04 15:20:00|17419.67|17419.67|17422.68|17422.68|17433.97|17433.97|17416.03|17416.03|0
1607095500000|2020-12-04 15:25:00|17423.12|17423.12|17418.27|17418.27|17430.72|17430.72|17416.75|17416.75|0
1607095800000|2020-12-04 15:30:00|17416.44|17416.44|17443.6|17443.6|17447.72|17447.72|17407.23|17407.23|0
1607096100000|2020-12-04 15:35:00|17443.34|17443.34|17449.43|17449.43|17450.71|17450.71|17436.87|17436.87|0
1607096400000|2020-12-04 15:40:00|17447.91|17447.91|17447.21|17447.21|17452.68|17452.68|17442.89|17442.89|0
1607096700000|2020-12-04 15:45:00|17448.02|17448.02|17449.46|17449.46|17451.66|17451.66|17431.89|17431.89|0
1607097000000|2020-12-04 15:50:00|17449.87|17449.87|17432.07|17432.07|17452.87|17452.87|17432.07|17432.07|0
1607097300000|2020-12-04 15:55:00|17432.85|17432.85|17435.37|17435.37|17439.23|17439.23|17422.93|17422.93|0
1607097600000|2020-12-04 16:00:00|17435.83|17435.83|17428.98|17428.98|17448.87|17448.87|17425.43|17425.43|0
1607097900000|2020-12-04 16:05:00|17429.69|17429.69|17442.46|17442.46|17445.61|17445.61|17427.75|17427.75|0
1607098200000|2020-12-04 16:10:00|17442.01|17442.01|17431.45|17431.45|17442.01|17442.01|17427.63|17427.63|0
1607098500000|2020-12-04 16:15:00|17430.59|17430.59|17432.74|17432.74|17434.71|17434.71|17426.03|17426.03|0
1607098800000|2020-12-04 16:20:00|17433.14|17433.14|17439.32|17439.32|17439.32|17439.32|17421.9|17421.9|0
1607099100000|2020-12-04 16:25:00|17439.58|17439.58|17440.04|17440.04|17453.55|17453.55|17438.03|17438.03|0
1607328900000|2020-12-07 08:15:00|17189.45|17189.45|17132.64|17132.64|17189.45|17189.45|17109.45|17109.45|0
1607329200000|2020-12-07 08:20:00|17133.1|17133.1|17063.58|17063.58|17133.1|17133.1|17049.74|17049.74|0
1607329500000|2020-12-07 08:25:00|17061.45|17061.45|16991.29|16991.29|17061.45|17061.45|16991.29|16991.29|0
1607329800000|2020-12-07 08:30:00|16989.16|16989.16|17001.99|17001.99|17007.36|17007.36|16974.16|16974.16|0
1607330100000|2020-12-07 08:35:00|17001.47|17001.47|16936.98|16936.98|17001.47|17001.47|16934.16|16934.16|0
1607330400000|2020-12-07 08:40:00|16936|16936|16880.52|16880.52|16959.64|16959.64|16867.75|16867.75|0
1607330700000|2020-12-07 08:45:00|16880.06|16880.06|16926.98|16926.98|16938.75|16938.75|16879.96|16879.96|0
1607331000000|2020-12-07 08:50:00|16928.09|16928.09|16980.46|16980.46|16980.46|16980.46|16927.5|16927.5|0
1607331300000|2020-12-07 08:55:00|16979.24|16979.24|17030.04|17030.04|17033.69|17033.69|16972.26|16972.26|0
1607331600000|2020-12-07 09:00:00|17028.62|17028.62|17121.83|17121.83|17130.3|17130.3|17018.79|17018.79|0
1607331900000|2020-12-07 09:05:00|17122.73|17122.73|17115.33|17115.33|17124.99|17124.99|17100.08|17100.08|0
1607332200000|2020-12-07 09:10:00|17115.09|17115.09|17120.27|17120.27|17134.78|17134.78|17105.37|17105.37|0
1607332500000|2020-12-07 09:15:00|17125.92|17125.92|17141.57|17141.57|17149.58|17149.58|17117.1|17117.1|0
1607332800000|2020-12-07 09:20:00|17139.3|17139.3|17105.05|17105.05|17153.82|17153.82|17102.11|17102.11|0
1607333100000|2020-12-07 09:25:00|17103.75|17103.75|17107.18|17107.18|17113.35|17113.35|17091.73|17091.73|0
1607333400000|2020-12-07 09:30:00|17106.27|17106.27|17095.67|17095.67|17117.88|17117.88|17095.67|17095.67|0
1607333700000|2020-12-07 09:35:00|17094.05|17094.05|17077.83|17077.83|17094.05|17094.05|17063.92|17063.92|0
1607334000000|2020-12-07 09:40:00|17079.13|17079.13|17087.49|17087.49|17092.44|17092.44|17069.97|17069.97|0
1607334300000|2020-12-07 09:45:00|17086.26|17086.26|17068.15|17068.15|17086.26|17086.26|17066.86|17066.86|0
1607334600000|2020-12-07 09:50:00|17066.76|17066.76|17053.41|17053.41|17070.23|17070.23|17038.99|17038.99|0
1607334900000|2020-12-07 09:55:00|17053.01|17053.01|17038.44|17038.44|17059|17059|17038.44|17038.44|0
1607335200000|2020-12-07 10:00:00|17039.15|17039.15|17028.03|17028.03|17055.02|17055.02|17024.59|17024.59|0
1607335500000|2020-12-07 10:05:00|17028.96|17028.96|17023.14|17023.14|17032.65|17032.65|17022.54|17022.54|0
1607335800000|2020-12-07 10:10:00|17023.41|17023.41|17028.73|17028.73|17028.73|17028.73|17016.04|17016.04|0
1607336100000|2020-12-07 10:15:00|17028.22|17028.22|17039.24|17039.24|17039.24|17039.24|17021.94|17021.94|0
1607336400000|2020-12-07 10:20:00|17039.77|17039.77|17039.79|17039.79|17049.78|17049.78|17039.77|17039.77|0
1607336700000|2020-12-07 10:25:00|17040.02|17040.02|17032.45|17032.45|17043.1|17043.1|17025.94|17025.94|0
1607337000000|2020-12-07 10:30:00|17031.64|17031.64|17011.43|17011.43|17031.64|17031.64|17010.7|17010.7|0
1607337300000|2020-12-07 10:35:00|17011.17|17011.17|17004.32|17004.32|17011.17|17011.17|16990.08|16990.08|0
1607337600000|2020-12-07 10:40:00|17004.78|17004.78|17006.61|17006.61|17017.41|17017.41|17004.11|17004.11|0
1607337900000|2020-12-07 10:45:00|17008.34|17008.34|16979.67|16979.67|17008.34|17008.34|16979.11|16979.11|0
1607338200000|2020-12-07 10:50:00|16978.89|16978.89|16984.6|16984.6|16985.51|16985.51|16971.25|16971.25|0
1607338500000|2020-12-07 10:55:00|16986.81|16986.81|16956.61|16956.61|16988.63|16988.63|16953.65|16953.65|0
1607338800000|2020-12-07 11:00:00|16957.52|16957.52|17008.5|17008.5|17008.91|17008.91|16954.31|16954.31|0
1607339100000|2020-12-07 11:05:00|17005.68|17005.68|16982.97|16982.97|17005.68|17005.68|16979.29|16979.29|0
1607339400000|2020-12-07 11:10:00|16983.76|16983.76|16969.05|16969.05|16985.45|16985.45|16962.06|16962.06|0
1607339700000|2020-12-07 11:15:00|16968.77|16968.77|16981.92|16981.92|16981.92|16981.92|16968.77|16968.77|0
1607340000000|2020-12-07 11:20:00|16982.37|16982.37|17007.16|17007.16|17025.38|17025.38|16981.37|16981.37|0
1607340300000|2020-12-07 11:25:00|17007.57|17007.57|17030.2|17030.2|17030.2|17030.2|17003.05|17003.05|0
1607340600000|2020-12-07 11:30:00|17029.94|17029.94|17042.14|17042.14|17055.58|17055.58|17023.77|17023.77|0
1607340900000|2020-12-07 11:35:00|17042.39|17042.39|17030.25|17030.25|17045.03|17045.03|17029.03|17029.03|0
1607341200000|2020-12-07 11:40:00|17029.72|17029.72|17016.74|17016.74|17029.72|17029.72|17016.74|17016.74|0
1607341500000|2020-12-07 11:45:00|17013.91|17013.91|17010.43|17010.43|17016.24|17016.24|17001.58|17001.58|0
1607341800000|2020-12-07 11:50:00|17012.81|17012.81|17079.04|17079.04|17081.88|17081.88|17012.81|17012.81|0
1607342100000|2020-12-07 11:55:00|17078|17078|17088.89|17088.89|17099.93|17099.93|17078|17078|0
1607342400000|2020-12-07 12:00:00|17082.77|17082.77|17033.94|17033.94|17083.39|17083.39|17030.66|17030.66|0
1607342700000|2020-12-07 12:05:00|17034.75|17034.75|17018.85|17018.85|17035.23|17035.23|17011.79|17011.79|0
1607343000000|2020-12-07 12:10:00|17018.57|17018.57|17038.18|17038.18|17038.2|17038.2|17009.77|17009.77|0
1607343300000|2020-12-07 12:15:00|17038.59|17038.59|17031.86|17031.86|17038.59|17038.59|17026.81|17026.81|0
1607343600000|2020-12-07 12:20:00|17031.05|17031.05|17037.61|17037.61|17037.61|17037.61|17024.99|17024.99|0
1607343900000|2020-12-07 12:25:00|17038.32|17038.32|17047.85|17047.85|17047.85|17047.85|17031.25|17031.25|0
1607344200000|2020-12-07 12:30:00|17047.33|17047.33|17057.78|17057.78|17058.89|17058.89|17036.35|17036.35|0
1607344500000|2020-12-07 12:35:00|17058.05|17058.05|17069.35|17069.35|17069.75|17069.75|17058.05|17058.05|0
1607344800000|2020-12-07 12:40:00|17071.61|17071.61|17095.71|17095.71|17095.71|17095.71|17071.61|17071.61|0
1607345100000|2020-12-07 12:45:00|17095.31|17095.31|17096.46|17096.46|17118.42|17118.42|17090.83|17090.83|0
1607345400000|2020-12-07 12:50:00|17093.64|17093.64|17081.16|17081.16|17097.17|17097.17|17076.08|17076.08|0
1607345700000|2020-12-07 12:55:00|17083.98|17083.98|17086.5|17086.5|17088.58|17088.58|17069.45|17069.45|0
1607346000000|2020-12-07 13:00:00|17086.39|17086.39|17086.73|17086.73|17101.4|17101.4|17086.39|17086.39|0
1607346300000|2020-12-07 13:05:00|17085.37|17085.37|17088.44|17088.44|17089.56|17089.56|17082.76|17082.76|0
1607346600000|2020-12-07 13:10:00|17088.16|17088.16|17056.42|17056.42|17093.84|17093.84|17056.23|17056.23|0
1607346900000|2020-12-07 13:15:00|17055.96|17055.96|17054.22|17054.22|17056.05|17056.05|17039.87|17039.87|0
1607347200000|2020-12-07 13:20:00|17055.01|17055.01|17045.64|17045.64|17055.47|17055.47|17037.35|17037.35|0
1607347500000|2020-12-07 13:25:00|17045.38|17045.38|17053.63|17053.63|17053.63|17053.63|17039.21|17039.21|0
1607347800000|2020-12-07 13:30:00|17047.98|17047.98|17016.5|17016.5|17053.9|17053.9|17016.22|17016.22|0
1607348100000|2020-12-07 13:35:00|17015.08|17015.08|16988.06|16988.06|17015.08|17015.08|16987.35|16987.35|0
1607348400000|2020-12-07 13:40:00|16988.77|16988.77|17002.3|17002.3|17012.19|17012.19|16988.77|16988.77|0
1607348700000|2020-12-07 13:45:00|17001.25|17001.25|17018.19|17018.19|17018.19|17018.19|17000.2|17000.2|0
1607349000000|2020-12-07 13:50:00|17015.37|17015.37|17014.69|17014.69|17015.37|17015.37|16999.4|16999.4|0
1607349300000|2020-12-07 13:55:00|17015.9|17015.9|17022.25|17022.25|17037.45|17037.45|17015.9|17015.9|0
1607349600000|2020-12-07 14:00:00|17025.08|17025.08|17028.03|17028.03|17028.3|17028.3|17019.26|17019.26|0
1607349900000|2020-12-07 14:05:00|17027.31|17027.31|17034.56|17034.56|17041.18|17041.18|17023.5|17023.5|0
1607350200000|2020-12-07 14:10:00|17033.65|17033.65|17025.28|17025.28|17038.74|17038.74|17017.21|17017.21|0
1607350500000|2020-12-07 14:15:00|17026.18|17026.18|17029.74|17029.74|17038.08|17038.08|17024.69|17024.69|0
1607350800000|2020-12-07 14:20:00|17026.91|17026.91|17008.1|17008.1|17026.91|17026.91|17005.68|17005.68|0
1607351100000|2020-12-07 14:25:00|17008.81|17008.81|17019.68|17019.68|17020.52|17020.52|17008.81|17008.81|0
1607351400000|2020-12-07 14:30:00|17020.13|17020.13|17047.94|17047.94|17052.12|17052.12|17020.13|17020.13|0
1607351700000|2020-12-07 14:35:00|17048.34|17048.34|17064.27|17064.27|17064.53|17064.53|17045.09|17045.09|0
1607352000000|2020-12-07 14:40:00|17064.49|17064.49|17015.02|17015.02|17064.49|17064.49|17014.56|17014.56|0
1607352300000|2020-12-07 14:45:00|17015.28|17015.28|17025.94|17025.94|17032.23|17032.23|17014.24|17014.24|0
1607352600000|2020-12-07 14:50:00|17025.23|17025.23|17040.74|17040.74|17040.74|17040.74|17019.06|17019.06|0
1607352900000|2020-12-07 14:55:00|17040.5|17040.5|17055.58|17055.58|17058.71|17058.71|17025.85|17025.85|0
1607353200000|2020-12-07 15:00:00|17057|17057|17082.96|17082.96|17087.22|17087.22|17056.83|17056.83|0
1607353500000|2020-12-07 15:05:00|17082.06|17082.06|17089.1|17089.1|17098.97|17098.97|17069.76|17069.76|0
1607353800000|2020-12-07 15:10:00|17088.82|17088.82|17076.51|17076.51|17093.09|17093.09|17071.37|17071.37|0
1607354100000|2020-12-07 15:15:00|17075.96|17075.96|17064.88|17064.88|17079.62|17079.62|17060.09|17060.09|0
1607354400000|2020-12-07 15:20:00|17065.37|17065.37|17030.26|17030.26|17065.37|17065.37|17017.34|17017.34|0
1607354700000|2020-12-07 15:25:00|17029.86|17029.86|17036.23|17036.23|17041.36|17041.36|17029.86|17029.86|0
1607355000000|2020-12-07 15:30:00|17033.41|17033.41|17024.87|17024.87|17036.95|17036.95|17020.77|17020.77|0
1607355300000|2020-12-07 15:35:00|17024.35|17024.35|17010.43|17010.43|17024.52|17024.52|17009.2|17009.2|0
1607355600000|2020-12-07 15:40:00|17009.53|17009.53|16979.69|16979.69|17009.53|17009.53|16979.69|16979.69|0
1607355900000|2020-12-07 15:45:00|16985.34|16985.34|16960.06|16960.06|16991.26|16991.26|16960.06|16960.06|0
1607356200000|2020-12-07 15:50:00|16957.23|16957.23|16942.58|16942.58|16958.65|16958.65|16942.58|16942.58|0
1607356500000|2020-12-07 15:55:00|16942.13|16942.13|16946.25|16946.25|16955.61|16955.61|16938.9|16938.9|0
1607356800000|2020-12-07 16:00:00|16943.42|16943.42|16934.73|16934.73|16948.28|16948.28|16925.74|16925.74|0
1607357100000|2020-12-07 16:05:00|16934|16934|16936.04|16936.04|16940.09|16940.09|16925.91|16925.91|0
1607357400000|2020-12-07 16:10:00|16933.21|16933.21|16943.31|16943.31|16952.89|16952.89|16927.09|16927.09|0
1607357700000|2020-12-07 16:15:00|16943.58|16943.58|16951.12|16951.12|16953.63|16953.63|16939.37|16939.37|0
1607358000000|2020-12-07 16:20:00|16953.94|16953.94|16986.75|16986.75|16995.81|16995.81|16953.94|16953.94|0
1607358300000|2020-12-07 16:25:00|16986.34|16986.34|16982.88|16982.88|16995.7|16995.7|16978.91|16978.91|0
1607415300000|2020-12-08 08:15:00|17050.79|17050.79|17020.82|17020.82|17053.68|17053.68|17004.86|17004.86|0
1607415600000|2020-12-08 08:20:00|17015.17|17015.17|16996.8|16996.8|17016.27|17016.27|16995.55|16995.55|0
1607415900000|2020-12-08 08:25:00|16994.6|16994.6|16975.03|16975.03|17005.88|17005.88|16970.23|16970.23|0
1607416200000|2020-12-08 08:30:00|16975.27|16975.27|16995.16|16995.16|16995.16|16995.16|16969.47|16969.47|0
1607416500000|2020-12-08 08:35:00|16995.4|16995.4|16975.12|16975.12|16995.43|16995.43|16967.89|16967.89|0
1607416800000|2020-12-08 08:40:00|16975.52|16975.52|17010.05|17010.05|17011.93|17011.93|16973.68|16973.68|0
1607417100000|2020-12-08 08:45:00|17009.35|17009.35|16977.09|16977.09|17017.35|17017.35|16966.79|16966.79|0
1607417400000|2020-12-08 08:50:00|16979.35|16979.35|16991.92|16991.92|16992.73|16992.73|16962|16962|0
1607417700000|2020-12-08 08:55:00|16989.09|16989.09|16989.8|16989.8|17000.38|17000.38|16986.72|16986.72|0
1607418000000|2020-12-08 09:00:00|16989.54|16989.54|16993.76|16993.76|16993.76|16993.76|16983.91|16983.91|0
1607418300000|2020-12-08 09:05:00|16990.93|16990.93|16989.1|16989.1|17001.93|17001.93|16989.1|16989.1|0
1607418600000|2020-12-08 09:10:00|16988.84|16988.84|16980.69|16980.69|16990.25|16990.25|16980.23|16980.23|0
1607418900000|2020-12-08 09:15:00|16979.98|16979.98|16948.93|16948.93|16979.98|16979.98|16948.93|16948.93|0
1607419200000|2020-12-08 09:20:00|16948.7|16948.7|16943.71|16943.71|16948.7|16948.7|16937.65|16937.65|0
1607419500000|2020-12-08 09:25:00|16944.12|16944.12|16934.2|16934.2|16947.23|16947.23|16927.83|16927.83|0
1607419800000|2020-12-08 09:30:00|16931.37|16931.37|16907.81|16907.81|16931.37|16931.37|16903.02|16903.02|0
1607420100000|2020-12-08 09:35:00|16909.17|16909.17|16859.58|16859.58|16909.17|16909.17|16857.58|16857.58|0
1607420400000|2020-12-08 09:40:00|16860.29|16860.29|16872.55|16872.55|16872.79|16872.79|16858.69|16858.69|0
1607420700000|2020-12-08 09:45:00|16872.89|16872.89|16872.83|16872.83|16879.69|16879.69|16866.25|16866.25|0
1607421000000|2020-12-08 09:50:00|16873.06|16873.06|16914.34|16914.34|16914.34|16914.34|16873.06|16873.06|0
1607421300000|2020-12-08 09:55:00|16916.16|16916.16|16910.33|16910.33|16929.45|16929.45|16908.08|16908.08|0
1607421600000|2020-12-08 10:00:00|16910.08|16910.08|16885.64|16885.64|16912.36|16912.36|16885.64|16885.64|0
1607421900000|2020-12-08 10:05:00|16885.23|16885.23|16904.5|16904.5|16904.5|16904.5|16884.78|16884.78|0
1607422200000|2020-12-08 10:10:00|16905.86|16905.86|16877.17|16877.17|16912.2|16912.2|16876.77|16876.77|0
1607422500000|2020-12-08 10:15:00|16876.71|16876.71|16879.33|16879.33|16888.64|16888.64|16871.84|16871.84|0
1607422800000|2020-12-08 10:20:00|16878.84|16878.84|16870.46|16870.46|16878.84|16878.84|16869.94|16869.94|0
1607423100000|2020-12-08 10:25:00|16870.18|16870.18|16875.93|16875.93|16876.15|16876.15|16862.46|16862.46|0
1607423400000|2020-12-08 10:30:00|16876.21|16876.21|16847.76|16847.76|16877.47|16877.47|16847.76|16847.76|0
1607423700000|2020-12-08 10:35:00|16847.36|16847.36|16840.35|16840.35|16847.36|16847.36|16836.71|16836.71|0
1607424000000|2020-12-08 10:40:00|16841.18|16841.18|16841.52|16841.52|16850.44|16850.44|16836.91|16836.91|0
1607424300000|2020-12-08 10:45:00|16840.71|16840.71|16829.46|16829.46|16843.04|16843.04|16828.37|16828.37|0
1607424600000|2020-12-08 10:50:00|16830.69|16830.69|16828.89|16828.89|16842.06|16842.06|16828.63|16828.63|0
1607424900000|2020-12-08 10:55:00|16829.8|16829.8|16814.48|16814.48|16834.31|16834.31|16814.48|16814.48|0
1607425200000|2020-12-08 11:00:00|16811.14|16811.14|16816.91|16816.91|16820.48|16820.48|16795|16795|0
1607425500000|2020-12-08 11:05:00|16818.13|16818.13|16811.14|16811.14|16822.08|16822.08|16811.14|16811.14|0
1607425800000|2020-12-08 11:10:00|16813.96|16813.96|16814.69|16814.69|16814.69|16814.69|16796.66|16796.66|0
1607426100000|2020-12-08 11:15:00|16814.44|16814.44|16804.25|16804.25|16816.78|16816.78|16804.25|16804.25|0
1607426400000|2020-12-08 11:20:00|16802.83|16802.83|16811.02|16811.02|16811.02|16811.02|16799.91|16799.91|0
1607426700000|2020-12-08 11:25:00|16811.25|16811.25|16813.81|16813.81|16817.66|16817.66|16804.9|16804.9|0
1607427000000|2020-12-08 11:30:00|16812.39|16812.39|16808.08|16808.08|16816.78|16816.78|16800.46|16800.46|0
1607427300000|2020-12-08 11:35:00|16808.49|16808.49|16829.75|16829.75|16829.75|16829.75|16808.03|16808.03|0
1607427600000|2020-12-08 11:40:00|16835.4|16835.4|16820.06|16820.06|16836.23|16836.23|16820.06|16820.06|0
1607427900000|2020-12-08 11:45:00|16820.3|16820.3|16801.22|16801.22|16821.29|16821.29|16791.32|16791.32|0
1607428200000|2020-12-08 11:50:00|16800.7|16800.7|16814.85|16814.85|16814.85|16814.85|16792.71|16792.71|0
1607428500000|2020-12-08 11:55:00|16814.44|16814.44|16796.91|16796.91|16815.56|16815.56|16796.91|16796.91|0
1607428800000|2020-12-08 12:00:00|16796.2|16796.2|16794.85|16794.85|16797.68|16797.68|16780.78|16780.78|0
1607429100000|2020-12-08 12:05:00|16795.31|16795.31|16793.05|16793.05|16801.13|16801.13|16792.79|16792.79|0
1607429400000|2020-12-08 12:10:00|16791.02|16791.02|16797.97|16797.97|16800.99|16800.99|16787.95|16787.95|0
1607429700000|2020-12-08 12:15:00|16797.75|16797.75|16781.29|16781.29|16799.47|16799.47|16781.29|16781.29|0
1607430000000|2020-12-08 12:20:00|16781.52|16781.52|16783.78|16783.78|16785.18|16785.18|16778.12|16778.12|0
1607430300000|2020-12-08 12:25:00|16780.96|16780.96|16758.4|16758.4|16782.01|16782.01|16754.85|16754.85|0
1607430600000|2020-12-08 12:30:00|16758.66|16758.66|16795.81|16795.81|16795.81|16795.81|16758.66|16758.66|0
1607430900000|2020-12-08 12:35:00|16797.94|16797.94|16807.35|16807.35|16811.42|16811.42|16792.46|16792.46|0
1607431200000|2020-12-08 12:40:00|16806.89|16806.89|16809.47|16809.47|16813.17|16813.17|16798.9|16798.9|0
1607431500000|2020-12-08 12:45:00|16808.94|16808.94|16810.61|16810.61|16811.49|16811.49|16803.2|16803.2|0
1607431800000|2020-12-08 12:50:00|16809.8|16809.8|16815.22|16815.22|16818.75|16818.75|16803.97|16803.97|0
1607432100000|2020-12-08 12:55:00|16815.47|16815.47|16815.55|16815.55|16816.86|16816.86|16811.4|16811.4|0
1607432400000|2020-12-08 13:00:00|16815.29|16815.29|16799.37|16799.37|16815.29|16815.29|16796.95|16796.95|0
1607432700000|2020-12-08 13:05:00|16799.62|16799.62|16812.41|16812.41|16812.41|16812.41|16799.62|16799.62|0
1607433000000|2020-12-08 13:10:00|16812.81|16812.81|16815.34|16815.34|16815.89|16815.89|16809.34|16809.34|0
1607433300000|2020-12-08 13:15:00|16816.12|16816.12|16912.79|16912.79|16942.55|16942.55|16798.97|16798.97|0
1607433600000|2020-12-08 13:20:00|16912.51|16912.51|16864.71|16864.71|16930.37|16930.37|16864.71|16864.71|0
1607433900000|2020-12-08 13:25:00|16862.9|16862.9|16901.26|16901.26|16901.26|16901.26|16851.05|16851.05|0
1607434200000|2020-12-08 13:30:00|16903.98|16903.98|16883.18|16883.18|16909.29|16909.29|16882.91|16882.91|0
1607434500000|2020-12-08 13:35:00|16884.6|16884.6|16826.18|16826.18|16884.6|16884.6|16826.18|16826.18|0
1607434800000|2020-12-08 13:40:00|16828.31|16828.31|16826.52|16826.52|16834.77|16834.77|16801.76|16801.76|0
1607435100000|2020-12-08 13:45:00|16827.61|16827.61|16839.99|16839.99|16843.26|16843.26|16823.79|16823.79|0
1607435400000|2020-12-08 13:50:00|16838.32|16838.32|16850.79|16850.79|16850.79|16850.79|16835.12|16835.12|0
1607435700000|2020-12-08 13:55:00|16851.25|16851.25|16886.28|16886.28|16887.7|16887.7|16851.25|16851.25|0
1607436000000|2020-12-08 14:00:00|16885.87|16885.87|16904.63|16904.63|16904.63|16904.63|16879.57|16879.57|0
1607436300000|2020-12-08 14:05:00|16907.46|16907.46|16889.63|16889.63|16909.77|16909.77|16886.09|16886.09|0
1607436600000|2020-12-08 14:10:00|16889.87|16889.87|16910.86|16910.86|16910.86|16910.86|16889.87|16889.87|0
1607436900000|2020-12-08 14:15:00|16911.76|16911.76|16905.37|16905.37|16913.97|16913.97|16904.26|16904.26|0
1607437200000|2020-12-08 14:20:00|16902.54|16902.54|16921.3|16921.3|16921.3|16921.3|16902.54|16902.54|0
1607437500000|2020-12-08 14:25:00|16921.56|16921.56|16911.18|16911.18|16924.44|16924.44|16907.64|16907.64|0
1607437800000|2020-12-08 14:30:00|16914|16914|16917.66|16917.66|16932.73|16932.73|16911.18|16911.18|0
1607438100000|2020-12-08 14:35:00|16911.9|16911.9|16928.7|16928.7|16934.35|16934.35|16904.51|16904.51|0
1607438400000|2020-12-08 14:40:00|16929.25|16929.25|16970.9|16970.9|16970.9|16970.9|16929.25|16929.25|0
1607438700000|2020-12-08 14:45:00|16973.73|16973.73|16947.08|16947.08|16979.94|16979.94|16947.08|16947.08|0
1607439000000|2020-12-08 14:50:00|16946.81|16946.81|16963.57|16963.57|16968.97|16968.97|16946.55|16946.55|0
1607439300000|2020-12-08 14:55:00|16966.4|16966.4|16996.1|16996.1|16997.5|16997.5|16964.22|16964.22|0
1607439600000|2020-12-08 15:00:00|16996.33|16996.33|16967.12|16967.12|16996.64|16996.64|16960.39|16960.39|0
1607439900000|2020-12-08 15:05:00|16965.81|16965.81|16964.54|16964.54|16975.83|16975.83|16956.17|16956.17|0
1607440200000|2020-12-08 15:10:00|16964.8|16964.8|16973.8|16973.8|16973.8|16973.8|16952.28|16952.28|0
1607440500000|2020-12-08 15:15:00|16974.31|16974.31|16964.53|16964.53|16981.28|16981.28|16964.53|16964.53|0
1607440800000|2020-12-08 15:20:00|16964.07|16964.07|16980.69|16980.69|16980.92|16980.92|16956.96|16956.96|0
1607441100000|2020-12-08 15:25:00|16983.51|16983.51|17024.82|17024.82|17028.56|17028.56|16983.51|16983.51|0
1607441400000|2020-12-08 15:30:00|17026.01|17026.01|17036.45|17036.45|17042.42|17042.42|17024.5|17024.5|0
1607441700000|2020-12-08 15:35:00|17039.27|17039.27|17060.99|17060.99|17062.85|17062.85|17036.39|17036.39|0
1607442000000|2020-12-08 15:40:00|17060.59|17060.59|17028.78|17028.78|17068.29|17068.29|17024.84|17024.84|0
1607442300000|2020-12-08 15:45:00|17025.96|17025.96|17035.91|17035.91|17040.16|17040.16|17022.68|17022.68|0
1607442600000|2020-12-08 15:50:00|17036.32|17036.32|17036.97|17036.97|17042.5|17042.5|17033.74|17033.74|0
1607442900000|2020-12-08 15:55:00|17034.14|17034.14|17066.27|17066.27|17069.97|17069.97|17030.26|17030.26|0
1607443200000|2020-12-08 16:00:00|17066.53|17066.53|17078.23|17078.23|17087.13|17087.13|17064.1|17064.1|0
1607443500000|2020-12-08 16:05:00|17078.1|17078.1|17080.35|17080.35|17086.35|17086.35|17072.19|17072.19|0
1607443800000|2020-12-08 16:10:00|17080.07|17080.07|17080.45|17080.45|17083.68|17083.68|17072.85|17072.85|0
1607444100000|2020-12-08 16:15:00|17081.16|17081.16|17088.08|17088.08|17100.05|17100.05|17079.9|17079.9|0
1607444400000|2020-12-08 16:20:00|17090.9|17090.9|17091.78|17091.78|17115.68|17115.68|17090.9|17090.9|0
1607444700000|2020-12-08 16:25:00|17094.61|17094.61|17100.96|17100.96|17106.35|17106.35|17083.12|17083.12|0
1607501700000|2020-12-09 08:15:00|17119.79|17119.79|17119.1|17119.1|17123.77|17123.77|17091.97|17091.97|0
1607502000000|2020-12-09 08:20:00|17120.02|17120.02|17126.12|17126.12|17126.12|17126.12|17091.53|17091.53|0
1607502300000|2020-12-09 08:25:00|17120.47|17120.47|17148.22|17148.22|17180|17180|17120.47|17120.47|0
1607502600000|2020-12-09 08:30:00|17142.57|17142.57|17209.85|17209.85|17211.28|17211.28|17140.59|17140.59|0
1607502900000|2020-12-09 08:35:00|17212.68|17212.68|17231.06|17231.06|17235.84|17235.84|17205.27|17205.27|0
1607503200000|2020-12-09 08:40:00|17229.13|17229.13|17252.68|17252.68|17261.41|17261.41|17225.72|17225.72|0
1607503500000|2020-12-09 08:45:00|17252.95|17252.95|17273.92|17273.92|17280.28|17280.28|17250.6|17250.6|0
1607503800000|2020-12-09 08:50:00|17273.21|17273.21|17228.3|17228.3|17278.51|17278.51|17224.41|17224.41|0
1607504100000|2020-12-09 08:55:00|17229.21|17229.21|17205.99|17205.99|17234.04|17234.04|17195.94|17195.94|0
1607504400000|2020-12-09 09:00:00|17208.82|17208.82|17222.22|17222.22|17222.22|17222.22|17203.17|17203.17|0
1607504700000|2020-12-09 09:05:00|17219.4|17219.4|17218.63|17218.63|17233.49|17233.49|17212.61|17212.61|0
1607505000000|2020-12-09 09:10:00|17219.12|17219.12|17179.12|17179.12|17219.12|17219.12|17178.86|17178.86|0
1607505300000|2020-12-09 09:15:00|17178.07|17178.07|17155.07|17155.07|17181.73|17181.73|17154.58|17154.58|0
1607505600000|2020-12-09 09:20:00|17154.81|17154.81|17158.16|17158.16|17168.77|17168.77|17145.39|17145.39|0
1607505900000|2020-12-09 09:25:00|17157.47|17157.47|17156.98|17156.98|17173.03|17173.03|17155.98|17155.98|0
1607506200000|2020-12-09 09:30:00|17157.77|17157.77|17134.31|17134.31|17157.77|17157.77|17133.26|17133.26|0
1607506500000|2020-12-09 09:35:00|17120.18|17120.18|17105.89|17105.89|17120.89|17120.89|17100.28|17100.28|0
1607506800000|2020-12-09 09:40:00|17105.4|17105.4|17098.51|17098.51|17105.87|17105.87|17094.35|17094.35|0
1607507100000|2020-12-09 09:45:00|17099.22|17099.22|17115.76|17115.76|17115.76|17115.76|17098.84|17098.84|0
1607507400000|2020-12-09 09:50:00|17116.47|17116.47|17115.43|17115.43|17120.17|17120.17|17106.05|17106.05|0
1607507700000|2020-12-09 09:55:00|17116.79|17116.79|17148.67|17148.67|17149.17|17149.17|17116.79|17116.79|0
1607508000000|2020-12-09 10:00:00|17149.07|17149.07|17129.96|17129.96|17149.94|17149.94|17127.88|17127.88|0
1607508300000|2020-12-09 10:05:00|17130.21|17130.21|17104.85|17104.85|17131.85|17131.85|17103.8|17103.8|0
1607508600000|2020-12-09 10:10:00|17104.14|17104.14|17124.14|17124.14|17124.41|17124.41|17104.14|17104.14|0
1607508900000|2020-12-09 10:15:00|17124.66|17124.66|17141.47|17141.47|17141.47|17141.47|17119.42|17119.42|0
1607509200000|2020-12-09 10:20:00|17140.66|17140.66|17147.19|17147.19|17154.34|17154.34|17129.25|17129.25|0
1607509500000|2020-12-09 10:25:00|17146.74|17146.74|17145.88|17145.88|17150.52|17150.52|17137.79|17137.79|0
1607509800000|2020-12-09 10:30:00|17143.23|17143.23|17151.39|17151.39|17151.39|17151.39|17137.66|17137.66|0
1607510100000|2020-12-09 10:35:00|17151.13|17151.13|17144.6|17144.6|17151.13|17151.13|17143|17143|0
1607510400000|2020-12-09 10:40:00|17143.18|17143.18|17145.56|17145.56|17148.61|17148.61|17141.55|17141.55|0
1607510700000|2020-12-09 10:45:00|17144.77|17144.77|17160.15|17160.15|17160.15|17160.15|17144.77|17144.77|0
1607511000000|2020-12-09 10:50:00|17160.84|17160.84|17171.28|17171.28|17178.81|17178.81|17158.88|17158.88|0
1607511300000|2020-12-09 10:55:00|17171.01|17171.01|17171.86|17171.86|17172.88|17172.88|17164.41|17164.41|0
1607511600000|2020-12-09 11:00:00|17175.51|17175.51|17164.19|17164.19|17178.01|17178.01|17164.19|17164.19|0
1607511900000|2020-12-09 11:05:00|17167.01|17167.01|17165.4|17165.4|17171.2|17171.2|17165.4|17165.4|0
1607512200000|2020-12-09 11:10:00|17162.58|17162.58|17162.41|17162.41|17163|17163|17156.55|17156.55|0
1607512500000|2020-12-09 11:15:00|17156.76|17156.76|17184.27|17184.27|17184.27|17184.27|17156.76|17156.76|0
1607512800000|2020-12-09 11:20:00|17184.04|17184.04|17201.63|17201.63|17210.58|17210.58|17183.81|17183.81|0
1607513100000|2020-12-09 11:25:00|17201.89|17201.89|17198.83|17198.83|17208|17208|17194.78|17194.78|0
1607513400000|2020-12-09 11:30:00|17198.02|17198.02|17187.87|17187.87|17198.08|17198.08|17187.57|17187.57|0
1607513700000|2020-12-09 11:35:00|17188.1|17188.1|17161.95|17161.95|17191.62|17191.62|17161.95|17161.95|0
1607514000000|2020-12-09 11:40:00|17162.21|17162.21|17150.61|17150.61|17162.74|17162.74|17150.61|17150.61|0
1607514300000|2020-12-09 11:45:00|17153.43|17153.43|17145.26|17145.26|17153.43|17153.43|17143.84|17143.84|0
1607514600000|2020-12-09 11:50:00|17145.66|17145.66|17162.16|17162.16|17162.16|17162.16|17145.44|17145.44|0
1607514900000|2020-12-09 11:55:00|17162.62|17162.62|17165.38|17165.38|17166.04|17166.04|17157.37|17157.37|0
1607515200000|2020-12-09 12:00:00|17165.66|17165.66|17179.12|17179.12|17179.12|17179.12|17163.61|17163.61|0
1607515500000|2020-12-09 12:05:00|17178.41|17178.41|17169.7|17169.7|17180.82|17180.82|17166.67|17166.67|0
1607515800000|2020-12-09 12:10:00|17169.44|17169.44|17161.6|17161.6|17175.66|17175.66|17159.99|17159.99|0
1607516100000|2020-12-09 12:15:00|17164.42|17164.42|17161.68|17161.68|17167.09|17167.09|17156.08|17156.08|0
1607516400000|2020-12-09 12:20:00|17158.14|17158.14|17178.19|17178.19|17178.19|17178.19|17155.7|17155.7|0
1607516700000|2020-12-09 12:25:00|17181.02|17181.02|17171.91|17171.91|17182.16|17182.16|17169.36|17169.36|0
1607517000000|2020-12-09 12:30:00|17172.17|17172.17|17170.79|17170.79|17174.17|17174.17|17163.62|17163.62|0
1607517300000|2020-12-09 12:35:00|17170.55|17170.55|17178.59|17178.59|17178.6|17178.6|17161.01|17161.01|0
1607517600000|2020-12-09 12:40:00|17179.25|17179.25|17187.13|17187.13|17193.28|17193.28|17179.06|17179.06|0
1607517900000|2020-12-09 12:45:00|17187.62|17187.62|17181.13|17181.13|17189.17|17189.17|17178.01|17178.01|0
1607518200000|2020-12-09 12:50:00|17180.63|17180.63|17188.01|17188.01|17188.01|17188.01|17177.69|17177.69|0
1607518500000|2020-12-09 12:55:00|17188.23|17188.23|17183.12|17183.12|17188.49|17188.49|17182.34|17182.34|0
1607518800000|2020-12-09 13:00:00|17183.91|17183.91|17168.31|17168.31|17183.95|17183.95|17168.31|17168.31|0
1607519100000|2020-12-09 13:05:00|17167.79|17167.79|17157.57|17157.57|17173.76|17173.76|17151.66|17151.66|0
1607519400000|2020-12-09 13:10:00|17158.28|17158.28|17166.25|17166.25|17166.25|17166.25|17158.28|17158.28|0
1607519700000|2020-12-09 13:15:00|17166.01|17166.01|17163.83|17163.83|17173.39|17173.39|17161.3|17161.3|0
1607520000000|2020-12-09 13:20:00|17163.12|17163.12|17168.05|17168.05|17169.05|17169.05|17156.79|17156.79|0
1607520300000|2020-12-09 13:25:00|17168.32|17168.32|17173.57|17173.57|17174.28|17174.28|17160.96|17160.96|0
1607520600000|2020-12-09 13:30:00|17173.82|17173.82|17163.55|17163.55|17173.99|17173.99|17163.54|17163.54|0
1607520900000|2020-12-09 13:35:00|17166.37|17166.37|17159.72|17159.72|17166.37|17166.37|17150.98|17150.98|0
1607521200000|2020-12-09 13:40:00|17159.31|17159.31|17157.25|17157.25|17167.7|17167.7|17155.68|17155.68|0
1607521500000|2020-12-09 13:45:00|17157.98|17157.98|17178.55|17178.55|17184|17184|17157.98|17157.98|0
1607521800000|2020-12-09 13:50:00|17181.38|17181.38|17176.25|17176.25|17193.41|17193.41|17173.83|17173.83|0
1607522100000|2020-12-09 13:55:00|17176.5|17176.5|17165.43|17165.43|17176.5|17176.5|17155.13|17155.13|0
1607522400000|2020-12-09 14:00:00|17164.72|17164.72|17181.69|17181.69|17181.69|17181.69|17159.75|17159.75|0
1607522700000|2020-12-09 14:05:00|17181.97|17181.97|17190.02|17190.02|17199.76|17199.76|17181.97|17181.97|0
1607523000000|2020-12-09 14:10:00|17190.27|17190.27|17170.11|17170.11|17191.1|17191.1|17162.03|17162.03|0
1607523300000|2020-12-09 14:15:00|17170.82|17170.82|17179.69|17179.69|17189.47|17189.47|17170.6|17170.6|0
1607523600000|2020-12-09 14:20:00|17179.44|17179.44|17174.19|17174.19|17186.13|17186.13|17174.19|17174.19|0
1607523900000|2020-12-09 14:25:00|17174.64|17174.64|17178.86|17178.86|17182.75|17182.75|17172.93|17172.93|0
1607524200000|2020-12-09 14:30:00|17179.12|17179.12|17195.55|17195.55|17198.11|17198.11|17179.12|17179.12|0
1607524500000|2020-12-09 14:35:00|17195.14|17195.14|17162.96|17162.96|17198.92|17198.92|17162.71|17162.71|0
1607524800000|2020-12-09 14:40:00|17163.36|17163.36|17165.22|17165.22|17166.35|17166.35|17154.27|17154.27|0
1607525100000|2020-12-09 14:45:00|17162.39|17162.39|17160.73|17160.73|17179.84|17179.84|17151.99|17151.99|0
1607525400000|2020-12-09 14:50:00|17161.44|17161.44|17157.32|17157.32|17162.82|17162.82|17151.3|17151.3|0
1607525700000|2020-12-09 14:55:00|17158.03|17158.03|17149.42|17149.42|17158.03|17158.03|17147.3|17147.3|0
1607526000000|2020-12-09 15:00:00|17149.31|17149.31|17140.12|17140.12|17153.89|17153.89|17136.71|17136.71|0
1607526300000|2020-12-09 15:05:00|17140.01|17140.01|17132.59|17132.59|17148.38|17148.38|17128.46|17128.46|0
1607526600000|2020-12-09 15:10:00|17133.3|17133.3|17134.2|17134.2|17139.43|17139.43|17124.91|17124.91|0
1607526900000|2020-12-09 15:15:00|17133.94|17133.94|17116.16|17116.16|17133.94|17133.94|17111.68|17111.68|0
1607527200000|2020-12-09 15:20:00|17115.45|17115.45|17116.71|17116.71|17118.68|17118.68|17105.98|17105.98|0
1607527500000|2020-12-09 15:25:00|17115.99|17115.99|17110.36|17110.36|17117.86|17117.86|17107.83|17107.83|0
1607527800000|2020-12-09 15:30:00|17110.76|17110.76|17140.81|17140.81|17148.5|17148.5|17110.76|17110.76|0
1607528100000|2020-12-09 15:35:00|17140.1|17140.1|17119.98|17119.98|17142.92|17142.92|17119.45|17119.45|0
1607528400000|2020-12-09 15:40:00|17120.43|17120.43|17136.43|17136.43|17137.15|17137.15|17120.12|17120.12|0
1607528700000|2020-12-09 15:45:00|17139.25|17139.25|17143.93|17143.93|17151.66|17151.66|17137.59|17137.59|0
1607529000000|2020-12-09 15:50:00|17144.38|17144.38|17131.25|17131.25|17154.12|17154.12|17131.03|17131.03|0
1607529300000|2020-12-09 15:55:00|17132.06|17132.06|17135.59|17135.59|17149.12|17149.12|17126.41|17126.41|0
1607529600000|2020-12-09 16:00:00|17132.76|17132.76|17122.08|17122.08|17137.82|17137.82|17114.25|17114.25|0
1607529900000|2020-12-09 16:05:00|17124.91|17124.91|17140.02|17140.02|17145.59|17145.59|17121.62|17121.62|0
1607530200000|2020-12-09 16:10:00|17137.2|17137.2|17134.39|17134.39|17144.5|17144.5|17133.83|17133.83|0
1607530500000|2020-12-09 16:15:00|17134.14|17134.14|17142.65|17142.65|17145.48|17145.48|17129.72|17129.72|0
1607530800000|2020-12-09 16:20:00|17142.25|17142.25|17145.5|17145.5|17148.41|17148.41|17133.18|17133.18|0
1607531100000|2020-12-09 16:25:00|17145.24|17145.24|17154.9|17154.9|17170.19|17170.19|17145.24|17145.24|0
1607588100000|2020-12-10 08:15:00|17019.87|17019.87|17036.73|17036.73|17052.6|17052.6|17019.87|17019.87|0
1607588400000|2020-12-10 08:20:00|17037.44|17037.44|17036.23|17036.23|17069.86|17069.86|17036.23|17036.23|0
1607588700000|2020-12-10 08:25:00|17038.36|17038.36|17025.56|17025.56|17038.36|17038.36|17009.92|17009.92|0
1607589000000|2020-12-10 08:30:00|17023.43|17023.43|17019.49|17019.49|17029.87|17029.87|17006|17006|0
1607589300000|2020-12-10 08:35:00|17022.31|17022.31|17022.86|17022.86|17042.15|17042.15|17017.7|17017.7|0
1607589600000|2020-12-10 08:40:00|17023.37|17023.37|17020.23|17020.23|17024.14|17024.14|17010.67|17010.67|0
1607589900000|2020-12-10 08:45:00|17023.05|17023.05|17019.96|17019.96|17029.14|17029.14|17007.26|17007.26|0
1607590200000|2020-12-10 08:50:00|17020.48|17020.48|17025.82|17025.82|17038.91|17038.91|17018.86|17018.86|0
1607590500000|2020-12-10 08:55:00|17024.4|17024.4|17048.72|17048.72|17048.72|17048.72|17018.6|17018.6|0
1607590800000|2020-12-10 09:00:00|17048.45|17048.45|17063.21|17063.21|17067.07|17067.07|17046.09|17046.09|0
1607591100000|2020-12-10 09:05:00|17064.02|17064.02|17081.34|17081.34|17082.13|17082.13|17059.75|17059.75|0
1607591400000|2020-12-10 09:10:00|17081.08|17081.08|17087.39|17087.39|17094.14|17094.14|17080.3|17080.3|0
1607591700000|2020-12-10 09:15:00|17086.68|17086.68|17067.05|17067.05|17090.89|17090.89|17067.05|17067.05|0
1607592000000|2020-12-10 09:20:00|17064.22|17064.22|17074.19|17074.19|17076.01|17076.01|17063.57|17063.57|0
1607592300000|2020-12-10 09:25:00|17073.94|17073.94|17080.96|17080.96|17087.91|17087.91|17071.31|17071.31|0
1607592600000|2020-12-10 09:30:00|17080.44|17080.44|17072.67|17072.67|17088.04|17088.04|17072.67|17072.67|0
1607592900000|2020-12-10 09:35:00|17073.2|17073.2|17061.54|17061.54|17073.2|17073.2|17061.54|17061.54|0
1607593200000|2020-12-10 09:40:00|17060.59|17060.59|17062.44|17062.44|17070.94|17070.94|17058.29|17058.29|0
1607593500000|2020-12-10 09:45:00|17063.15|17063.15|17051.75|17051.75|17070.08|17070.08|17051.75|17051.75|0
1607593800000|2020-12-10 09:50:00|17051.53|17051.53|17039.51|17039.51|17051.53|17051.53|17031.58|17031.58|0
1607594100000|2020-12-10 09:55:00|17036.69|17036.69|17032.76|17032.76|17042.04|17042.04|17032.25|17032.25|0
1607594400000|2020-12-10 10:00:00|17032.5|17032.5|17037.16|17037.16|17042.58|17042.58|17027.81|17027.81|0
1607594700000|2020-12-10 10:05:00|17037.61|17037.61|17055.81|17055.81|17055.81|17055.81|17030.21|17030.21|0
1607595000000|2020-12-10 10:10:00|17056.52|17056.52|17045.63|17045.63|17059.64|17059.64|17042.93|17042.93|0
1607595300000|2020-12-10 10:15:00|17046.41|17046.41|17069.44|17069.44|17073.45|17073.45|17045.77|17045.77|0
1607595600000|2020-12-10 10:20:00|17069.89|17069.89|17105.93|17105.93|17106.45|17106.45|17064.25|17064.25|0
1607595900000|2020-12-10 10:25:00|17108.75|17108.75|17101.81|17101.81|17114.19|17114.19|17092.32|17092.32|0
1607596200000|2020-12-10 10:30:00|17102.72|17102.72|17105.24|17105.24|17108.08|17108.08|17096.63|17096.63|0
1607596500000|2020-12-10 10:35:00|17099.59|17099.59|17105.41|17105.41|17116.38|17116.38|17096.33|17096.33|0
1607596800000|2020-12-10 10:40:00|17105.01|17105.01|17096.13|17096.13|17108.5|17108.5|17094.56|17094.56|0
1607597100000|2020-12-10 10:45:00|17097.55|17097.55|17099.38|17099.38|17108.53|17108.53|17093.31|17093.31|0
1607597400000|2020-12-10 10:50:00|17098.86|17098.86|17094.88|17094.88|17102.85|17102.85|17090.92|17090.92|0
1607597700000|2020-12-10 10:55:00|17093.66|17093.66|17102.45|17102.45|17103.64|17103.64|17090.43|17090.43|0
1607598000000|2020-12-10 11:00:00|17102.17|17102.17|17086.07|17086.07|17102.17|17102.17|17071.25|17071.25|0
1607598300000|2020-12-10 11:05:00|17085.36|17085.36|17098.18|17098.18|17099.93|17099.93|17079.71|17079.71|0
1607598600000|2020-12-10 11:10:00|17097.92|17097.92|17086.5|17086.5|17099.22|17099.22|17079.93|17079.93|0
1607598900000|2020-12-10 11:15:00|17086.25|17086.25|17059.26|17059.26|17086.25|17086.25|17052.35|17052.35|0
1607599200000|2020-12-10 11:20:00|17058.55|17058.55|17062.9|17062.9|17067.68|17067.68|17058.29|17058.29|0
1607599500000|2020-12-10 11:25:00|17063.61|17063.61|17074.27|17074.27|17075.66|17075.66|17060.78|17060.78|0
1607599800000|2020-12-10 11:30:00|17071.45|17071.45|17072.19|17072.19|17088.87|17088.87|17070.78|17070.78|0
1607600100000|2020-12-10 11:35:00|17075.02|17075.02|17057.01|17057.01|17079.94|17079.94|17056.23|17056.23|0
1607600400000|2020-12-10 11:40:00|17056.75|17056.75|17088.59|17088.59|17091.19|17091.19|17053.71|17053.71|0
1607600700000|2020-12-10 11:45:00|17087.8|17087.8|17077.74|17077.74|17101.87|17101.87|17077.74|17077.74|0
1607601000000|2020-12-10 11:50:00|17078.45|17078.45|17090.02|17090.02|17095.87|17095.87|17070.56|17070.56|0
1607601300000|2020-12-10 11:55:00|17092.85|17092.85|17122.1|17122.1|17127.32|17127.32|17084.77|17084.77|0
1607601600000|2020-12-10 12:00:00|17121.55|17121.55|17080.86|17080.86|17121.55|17121.55|17077.77|17077.77|0
1607601900000|2020-12-10 12:05:00|17080.4|17080.4|17071.51|17071.51|17085.87|17085.87|17071.26|17071.26|0
1607602200000|2020-12-10 12:10:00|17074.33|17074.33|17071.36|17071.36|17076.61|17076.61|17059.54|17059.54|0
1607602500000|2020-12-10 12:15:00|17071.76|17071.76|17080.44|17080.44|17083.49|17083.49|17067.91|17067.91|0
1607602800000|2020-12-10 12:20:00|17077.61|17077.61|17042.67|17042.67|17077.61|17077.61|17042.65|17042.65|0
1607603100000|2020-12-10 12:25:00|17043.22|17043.22|17043.23|17043.23|17048.32|17048.32|17032.53|17032.53|0
1607603400000|2020-12-10 12:30:00|17043.47|17043.47|17029.59|17029.59|17046.55|17046.55|17027.6|17027.6|0
1607603700000|2020-12-10 12:35:00|17030.42|17030.42|17037.99|17037.99|17038.45|17038.45|17022.22|17022.22|0
1607604000000|2020-12-10 12:40:00|17038.49|17038.49|17053.58|17053.58|17053.84|17053.84|17035.25|17035.25|0
1607604300000|2020-12-10 12:45:00|17053.7|17053.7|17032.6|17032.6|17074.88|17074.88|17024|17024|0
1607604600000|2020-12-10 12:50:00|17030.84|17030.84|17032.82|17032.82|17043.42|17043.42|17028.11|17028.11|0
1607604900000|2020-12-10 12:55:00|17035.65|17035.65|17042.97|17042.97|17042.97|17042.97|17024.49|17024.49|0
1607605200000|2020-12-10 13:00:00|17041.55|17041.55|17038.89|17038.89|17045.61|17045.61|17019.47|17019.47|0
1607605500000|2020-12-10 13:05:00|17036.06|17036.06|17055.83|17055.83|17062.17|17062.17|17032.08|17032.08|0
1607605800000|2020-12-10 13:10:00|17054.86|17054.86|17036.47|17036.47|17054.86|17054.86|17033.55|17033.55|0
1607606100000|2020-12-10 13:15:00|17035.76|17035.76|17057.96|17057.96|17061.52|17061.52|17035.43|17035.43|0
1607606400000|2020-12-10 13:20:00|17057.7|17057.7|17067.13|17067.13|17068.64|17068.64|17056.91|17056.91|0
1607606700000|2020-12-10 13:25:00|17066.73|17066.73|17082.02|17082.02|17082.02|17082.02|17056.44|17056.44|0
1607607000000|2020-12-10 13:30:00|17081.31|17081.31|17072.04|17072.04|17081.31|17081.31|17063.65|17063.65|0
1607607300000|2020-12-10 13:35:00|17071.82|17071.82|17096.41|17096.41|17096.41|17096.41|17069.79|17069.79|0
1607607600000|2020-12-10 13:40:00|17095.7|17095.7|17080.63|17080.63|17095.7|17095.7|17075.62|17075.62|0
1607607900000|2020-12-10 13:45:00|17079.92|17079.92|17066.4|17066.4|17084.13|17084.13|17066.4|17066.4|0
1607608200000|2020-12-10 13:50:00|17068.04|17068.04|17050.2|17050.2|17073.76|17073.76|17044.26|17044.26|0
1607608500000|2020-12-10 13:55:00|17050.91|17050.91|17030.83|17030.83|17060.53|17060.53|17022.55|17022.55|0
1607608800000|2020-12-10 14:00:00|17029.12|17029.12|17013.24|17013.24|17029.12|17029.12|17009.8|17009.8|0
1607609100000|2020-12-10 14:05:00|17013.47|17013.47|16974.12|16974.12|17015.29|17015.29|16966.77|16966.77|0
1607609400000|2020-12-10 14:10:00|16974.35|16974.35|16961.2|16961.2|16974.35|16974.35|16949.62|16949.62|0
1607609700000|2020-12-10 14:15:00|16960.68|16960.68|16935.86|16935.86|16960.68|16960.68|16935.59|16935.59|0
1607610000000|2020-12-10 14:20:00|16935.41|16935.41|16967.61|16967.61|16970.74|16970.74|16934.66|16934.66|0
1607610300000|2020-12-10 14:25:00|16970.43|16970.43|16971.53|16971.53|16975.21|16975.21|16953.56|16953.56|0
1607610600000|2020-12-10 14:30:00|16971.8|16971.8|16955.53|16955.53|16984.2|16984.2|16955.53|16955.53|0
1607610900000|2020-12-10 14:35:00|16955.01|16955.01|16993.5|16993.5|16993.5|16993.5|16953.84|16953.84|0
1607611200000|2020-12-10 14:40:00|16996.32|16996.32|17007.44|17007.44|17011.67|17011.67|16987.05|16987.05|0
1607611500000|2020-12-10 14:45:00|17007.83|17007.83|17048.74|17048.74|17048.74|17048.74|17007.83|17007.83|0
1607611800000|2020-12-10 14:50:00|17051.57|17051.57|17106.2|17106.2|17106.66|17106.66|17051.57|17051.57|0
1607612100000|2020-12-10 14:55:00|17106.47|17106.47|17115.85|17115.85|17134|17134|17106.22|17106.22|0
1607612400000|2020-12-10 15:00:00|17117.61|17117.61|17089.65|17089.65|17120.15|17120.15|17088.57|17088.57|0
1607612700000|2020-12-10 15:05:00|17089.91|17089.91|17083.71|17083.71|17092.42|17092.42|17069.9|17069.9|0
1607613000000|2020-12-10 15:10:00|17083.45|17083.45|17062.56|17062.56|17087.39|17087.39|17062.56|17062.56|0
1607613300000|2020-12-10 15:15:00|17060.73|17060.73|17048.49|17048.49|17068.92|17068.92|17048.49|17048.49|0
1607613600000|2020-12-10 15:20:00|17051.31|17051.31|17056.75|17056.75|17077.41|17077.41|17048.88|17048.88|0
1607613900000|2020-12-10 15:25:00|17056.5|17056.5|17057.02|17057.02|17066.75|17066.75|17050.51|17050.51|0
1607614200000|2020-12-10 15:30:00|17054.2|17054.2|17026.96|17026.96|17063.95|17063.95|17026.96|17026.96|0
1607614500000|2020-12-10 15:35:00|17026.73|17026.73|17003.04|17003.04|17026.73|17026.73|16993.92|16993.92|0
1607614800000|2020-12-10 15:40:00|17003.3|17003.3|16981.07|16981.07|17003.3|17003.3|16975.71|16975.71|0
1607615100000|2020-12-10 15:45:00|16980.96|16980.96|16985.33|16985.33|16985.33|16985.33|16968.41|16968.41|0
1607615400000|2020-12-10 15:50:00|16985.06|16985.06|16966.35|16966.35|16989.32|16989.32|16965.85|16965.85|0
1607615700000|2020-12-10 15:55:00|16965.8|16965.8|16956.68|16956.68|16967.62|16967.62|16953.85|16953.85|0
1607616000000|2020-12-10 16:00:00|16956.9|16956.9|16988.96|16988.96|16996.77|16996.77|16956.9|16956.9|0
1607616300000|2020-12-10 16:05:00|16988.7|16988.7|16995.09|16995.09|16996.11|16996.11|16980.79|16980.79|0
1607616600000|2020-12-10 16:10:00|16994.53|16994.53|17009.41|17009.41|17009.71|17009.71|16987.11|16987.11|0
1607616900000|2020-12-10 16:15:00|17009.67|17009.67|17006.09|17006.09|17017.64|17017.64|16997.45|16997.45|0
1607617200000|2020-12-10 16:20:00|17005.96|17005.96|16993.24|16993.24|17008.96|17008.96|16985.44|16985.44|0
1607617500000|2020-12-10 16:25:00|16993.48|16993.48|16964.1|16964.1|16999.82|16999.82|16959.54|16959.54|0
1607674500000|2020-12-11 08:15:00|16788.96|16788.96|16777.79|16777.79|16823.63|16823.63|16774.13|16774.13|0
1607674800000|2020-12-11 08:20:00|16773.74|16773.74|16776.29|16776.29|16789.92|16789.92|16767.24|16767.24|0
1607675100000|2020-12-11 08:25:00|16776.52|16776.52|16743.31|16743.31|16783.37|16783.37|16736.66|16736.66|0
1607675400000|2020-12-11 08:30:00|16744.73|16744.73|16702.2|16702.2|16748.8|16748.8|16701.4|16701.4|0
1607675700000|2020-12-11 08:35:00|16701.29|16701.29|16697.3|16697.3|16704.74|16704.74|16689.89|16689.89|0
1607676000000|2020-12-11 08:40:00|16696.75|16696.75|16706.31|16706.31|16706.31|16706.31|16683.46|16683.46|0
1607676300000|2020-12-11 08:45:00|16709.14|16709.14|16678.93|16678.93|16720.92|16720.92|16674.04|16674.04|0
1607676600000|2020-12-11 08:50:00|16679.21|16679.21|16680.04|16680.04|16692.76|16692.76|16678.04|16678.04|0
1607676900000|2020-12-11 08:55:00|16680.95|16680.95|16678.31|16678.31|16713.6|16713.6|16677.76|16677.76|0
1607677200000|2020-12-11 09:00:00|16678.04|16678.04|16704.85|16704.85|16705|16705|16678.04|16678.04|0
1607677500000|2020-12-11 09:05:00|16704.4|16704.4|16792.96|16792.96|16792.96|16792.96|16704.4|16704.4|0
1607677800000|2020-12-11 09:10:00|16793.22|16793.22|16789.44|16789.44|16803.33|16803.33|16789.44|16789.44|0
1607678100000|2020-12-11 09:15:00|16788.61|16788.61|16803.19|16803.19|16808.58|16808.58|16783.7|16783.7|0
1607678400000|2020-12-11 09:20:00|16804.02|16804.02|16808.44|16808.44|16814.98|16814.98|16801.6|16801.6|0
1607678700000|2020-12-11 09:25:00|16806.41|16806.41|16850.65|16850.65|16850.96|16850.96|16800.34|16800.34|0
1607679000000|2020-12-11 09:30:00|16848.63|16848.63|16859.87|16859.87|16863.21|16863.21|16846.41|16846.41|0
1607679300000|2020-12-11 09:35:00|16854.22|16854.22|16830.58|16830.58|16854.22|16854.22|16830.13|16830.13|0
1607679600000|2020-12-11 09:40:00|16829.87|16829.87|16819.27|16819.27|16829.87|16829.87|16815.9|16815.9|0
1607679900000|2020-12-11 09:45:00|16819.98|16819.98|16815.42|16815.42|16825.74|16825.74|16805.77|16805.77|0
1607680200000|2020-12-11 09:50:00|16814.61|16814.61|16804.98|16804.98|16814.61|16814.61|16797.28|16797.28|0
1607680500000|2020-12-11 09:55:00|16805.89|16805.89|16763.55|16763.55|16805.89|16805.89|16763.55|16763.55|0
1607680800000|2020-12-11 10:00:00|16762.74|16762.74|16794.56|16794.56|16800.32|16800.32|16762.74|16762.74|0
1607681100000|2020-12-11 10:05:00|16793.78|16793.78|16824.4|16824.4|16827.37|16827.37|16789.06|16789.06|0
1607681400000|2020-12-11 10:10:00|16826.73|16826.73|16846.42|16846.42|16854.74|16854.74|16823.82|16823.82|0
1607681700000|2020-12-11 10:15:00|16846.18|16846.18|16841.16|16841.16|16848.21|16848.21|16840.18|16840.18|0
1607682000000|2020-12-11 10:20:00|16843.98|16843.98|16841.19|16841.19|16849.93|16849.93|16831.99|16831.99|0
1607682300000|2020-12-11 10:25:00|16841.44|16841.44|16860.84|16860.84|16860.84|16860.84|16841.44|16841.44|0
1607682600000|2020-12-11 10:30:00|16858.01|16858.01|16850.22|16850.22|16880.61|16880.61|16850.22|16850.22|0
1607682900000|2020-12-11 10:35:00|16849.51|16849.51|16845.76|16845.76|16858.93|16858.93|16841.85|16841.85|0
1607683200000|2020-12-11 10:40:00|16844.14|16844.14|16826.83|16826.83|16844.95|16844.95|16815.71|16815.71|0
1607683500000|2020-12-11 10:45:00|16826.55|16826.55|16821.38|16821.38|16834.26|16834.26|16819.28|16819.28|0
1607683800000|2020-12-11 10:50:00|16818.56|16818.56|16818|16818|16835.49|16835.49|16817.04|16817.04|0
1607684100000|2020-12-11 10:55:00|16818.41|16818.41|16804.52|16804.52|16820.01|16820.01|16800.9|16800.9|0
1607684400000|2020-12-11 11:00:00|16804.24|16804.24|16805.72|16805.72|16815.83|16815.83|16799.13|16799.13|0
1607684700000|2020-12-11 11:05:00|16806.18|16806.18|16795.34|16795.34|16806.58|16806.58|16784.99|16784.99|0
1607685000000|2020-12-11 11:10:00|16795.49|16795.49|16788.99|16788.99|16801.42|16801.42|16788.99|16788.99|0
1607685300000|2020-12-11 11:15:00|16789.54|16789.54|16791.38|16791.38|16796.07|16796.07|16784.75|16784.75|0
1607685600000|2020-12-11 11:20:00|16790.67|16790.67|16782.55|16782.55|16790.67|16790.67|16773.88|16773.88|0
1607685900000|2020-12-11 11:25:00|16782.29|16782.29|16760.98|16760.98|16782.29|16782.29|16753.75|16753.75|0
1607686200000|2020-12-11 11:30:00|16760.72|16760.72|16756.87|16756.87|16767.11|16767.11|16754.19|16754.19|0
1607686500000|2020-12-11 11:35:00|16756.63|16756.63|16774.1|16774.1|16777.54|16777.54|16755.82|16755.82|0
1607686800000|2020-12-11 11:40:00|16771.27|16771.27|16764.4|16764.4|16780.15|16780.15|16763.69|16763.69|0
1607687100000|2020-12-11 11:45:00|16764.85|16764.85|16750.31|16750.31|16764.85|16764.85|16750.05|16750.05|0
1607687400000|2020-12-11 11:50:00|16749.86|16749.86|16747.98|16747.98|16758.59|16758.59|16746.22|16746.22|0
1607687700000|2020-12-11 11:55:00|16747.24|16747.24|16765.45|16765.45|16766.62|16766.62|16746.22|16746.22|0
1607688000000|2020-12-11 12:00:00|16762.63|16762.63|16750.47|16750.47|16764.34|16764.34|16740.27|16740.27|0
1607688300000|2020-12-11 12:05:00|16747.64|16747.64|16763.41|16763.41|16764.79|16764.79|16746.22|16746.22|0
1607688600000|2020-12-11 12:10:00|16765.07|16765.07|16765.67|16765.67|16769.1|16769.1|16762.19|16762.19|0
1607688900000|2020-12-11 12:15:00|16766.65|16766.65|16789.59|16789.59|16792.03|16792.03|16766.65|16766.65|0
1607689200000|2020-12-11 12:20:00|16786.77|16786.77|16804.76|16804.76|16804.76|16804.76|16782.94|16782.94|0
1607689500000|2020-12-11 12:25:00|16801.93|16801.93|16796.65|16796.65|16805.24|16805.24|16791.71|16791.71|0
1607689800000|2020-12-11 12:30:00|16796.4|16796.4|16789.55|16789.55|16796.4|16796.4|16780.99|16780.99|0
1607690100000|2020-12-11 12:35:00|16792.38|16792.38|16797.24|16797.24|16803.86|16803.86|16792.1|16792.1|0
1607690400000|2020-12-11 12:40:00|16802.89|16802.89|16776.24|16776.24|16805.79|16805.79|16776.11|16776.11|0
1607690700000|2020-12-11 12:45:00|16776.51|16776.51|16779|16779|16780.96|16780.96|16771.21|16771.21|0
1607691000000|2020-12-11 12:50:00|16781.83|16781.83|16792.05|16792.05|16797.19|16797.19|16779.33|16779.33|0
1607691300000|2020-12-11 12:55:00|16789.23|16789.23|16805.15|16805.15|16805.15|16805.15|16789.23|16789.23|0
1607691600000|2020-12-11 13:00:00|16805.4|16805.4|16808.08|16808.08|16809.24|16809.24|16799|16799|0
1607691900000|2020-12-11 13:05:00|16809.76|16809.76|16844.2|16844.2|16849.53|16849.53|16808.75|16808.75|0
1607692200000|2020-12-11 13:10:00|16850.63|16850.63|16860.56|16860.56|16865.94|16865.94|16850.63|16850.63|0
1607692500000|2020-12-11 13:15:00|16860.96|16860.96|16856.04|16856.04|16867.51|16867.51|16852.41|16852.41|0
1607692800000|2020-12-11 13:20:00|16855.52|16855.52|16863.44|16863.44|16868.09|16868.09|16853.71|16853.71|0
1607693100000|2020-12-11 13:25:00|16862.54|16862.54|16852.6|16852.6|16870.76|16870.76|16851.18|16851.18|0
1607693400000|2020-12-11 13:30:00|16851.89|16851.89|16870.51|16870.51|16876.38|16876.38|16851.51|16851.51|0
1607693700000|2020-12-11 13:35:00|16869.47|16869.47|16845|16845|16869.47|16869.47|16845|16845|0
1607694000000|2020-12-11 13:40:00|16842.17|16842.17|16837.12|16837.12|16845.94|16845.94|16837.12|16837.12|0
1607694300000|2020-12-11 13:45:00|16835.97|16835.97|16806|16806|16836.2|16836.2|16802.18|16802.18|0
1607694600000|2020-12-11 13:50:00|16805.54|16805.54|16822.44|16822.44|16822.44|16822.44|16800.94|16800.94|0
1607694900000|2020-12-11 13:55:00|16822.99|16822.99|16811.74|16811.74|16822.99|16822.99|16809.08|16809.08|0
1607695200000|2020-12-11 14:00:00|16812.19|16812.19|16826.35|16826.35|16834.28|16834.28|16812.19|16812.19|0
1607695500000|2020-12-11 14:05:00|16826.61|16826.61|16828.4|16828.4|16830.02|16830.02|16825.26|16825.26|0
1607695800000|2020-12-11 14:10:00|16828.16|16828.16|16818.99|16818.99|16830.45|16830.45|16815.81|16815.81|0
1607696100000|2020-12-11 14:15:00|16820.3|16820.3|16813.9|16813.9|16830.56|16830.56|16813.9|16813.9|0
1607696400000|2020-12-11 14:20:00|16814.45|16814.45|16817.72|16817.72|16819.27|16819.27|16808.49|16808.49|0
1607696700000|2020-12-11 14:25:00|16817.98|16817.98|16837.3|16837.3|16838.54|16838.54|16817.49|16817.49|0
1607697000000|2020-12-11 14:30:00|16837.54|16837.54|16842.6|16842.6|16859.58|16859.58|16832.3|16832.3|0
1607697300000|2020-12-11 14:35:00|16843.81|16843.81|16861.14|16861.14|16866.59|16866.59|16839.81|16839.81|0
1607697600000|2020-12-11 14:40:00|16860.65|16860.65|16842.42|16842.42|16860.65|16860.65|16838.23|16838.23|0
1607697900000|2020-12-11 14:45:00|16843.23|16843.23|16836.26|16836.26|16857.79|16857.79|16836.26|16836.26|0
1607698200000|2020-12-11 14:50:00|16835.48|16835.48|16822.41|16822.41|16835.48|16835.48|16818.76|16818.76|0
1607698500000|2020-12-11 14:55:00|16821.7|16821.7|16823.97|16823.97|16834.06|16834.06|16818.94|16818.94|0
1607698800000|2020-12-11 15:00:00|16823.06|16823.06|16804.21|16804.21|16831.72|16831.72|16804.21|16804.21|0
1607699100000|2020-12-11 15:05:00|16803.3|16803.3|16807.64|16807.64|16811.35|16811.35|16802.1|16802.1|0
1607699400000|2020-12-11 15:10:00|16808.16|16808.16|16800.92|16800.92|16808.61|16808.61|16796.06|16796.06|0
1607699700000|2020-12-11 15:15:00|16803.74|16803.74|16821.99|16821.99|16827.55|16827.55|16803.74|16803.74|0
1607700000000|2020-12-11 15:20:00|16822.22|16822.22|16818.66|16818.66|16822.26|16822.26|16804.36|16804.36|0
1607700300000|2020-12-11 15:25:00|16821.49|16821.49|16826.21|16826.21|16837.38|16837.38|16818.08|16818.08|0
1607700600000|2020-12-11 15:30:00|16825.8|16825.8|16840.23|16840.23|16840.23|16840.23|16820.51|16820.51|0
1607700900000|2020-12-11 15:35:00|16843.06|16843.06|16840.37|16840.37|16851.58|16851.58|16831.27|16831.27|0
1607701200000|2020-12-11 15:40:00|16840.62|16840.62|16819.13|16819.13|16842.99|16842.99|16806.38|16806.38|0
1607701500000|2020-12-11 15:45:00|16818.42|16818.42|16799.58|16799.58|16818.42|16818.42|16794.11|16794.11|0
1607701800000|2020-12-11 15:50:00|16800.37|16800.37|16793.38|16793.38|16803.3|16803.3|16782.8|16782.8|0
1607702100000|2020-12-11 15:55:00|16793.83|16793.83|16813.33|16813.33|16819.89|16819.89|16793.83|16793.83|0
1607702400000|2020-12-11 16:00:00|16813.73|16813.73|16819.54|16819.54|16820.45|16820.45|16810.65|16810.65|0
1607702700000|2020-12-11 16:05:00|16819.23|16819.23|16809.54|16809.54|16825.2|16825.2|16809.29|16809.29|0
1607703000000|2020-12-11 16:10:00|16808.83|16808.83|16789.96|16789.96|16810.33|16810.33|16787.1|16787.1|0
1607703300000|2020-12-11 16:15:00|16790.41|16790.41|16777.32|16777.32|16796.06|16796.06|16777.32|16777.32|0
1607703600000|2020-12-11 16:20:00|16780.14|16780.14|16781.48|16781.48|16787.78|16787.78|16774.92|16774.92|0
1607703900000|2020-12-11 16:25:00|16781.07|16781.07|16772.55|16772.55|16781.07|16781.07|16757.3|16757.3|0
1607933700000|2020-12-14 08:15:00|17066.52|17066.52|17069|17069|17075.58|17075.58|17038.1|17038.1|0
1607934000000|2020-12-14 08:20:00|17068.77|17068.77|17049.45|17049.45|17076.27|17076.27|17040.22|17040.22|0
1607934300000|2020-12-14 08:25:00|17046.68|17046.68|17044.74|17044.74|17048.02|17048.02|17009.6|17009.6|0
1607934600000|2020-12-14 08:30:00|17045.8|17045.8|17030.53|17030.53|17052.41|17052.41|17018.55|17018.55|0
1607934900000|2020-12-14 08:35:00|17022.05|17022.05|17048.56|17048.56|17049.93|17049.93|17013.82|17013.82|0
1607935200000|2020-12-14 08:40:00|17042.91|17042.91|17045.39|17045.39|17075.21|17075.21|17042.44|17042.44|0
1607935500000|2020-12-14 08:45:00|17044.94|17044.94|17039.48|17039.48|17044.94|17044.94|17017.31|17017.31|0
1607935800000|2020-12-14 08:50:00|17039.93|17039.93|17027.73|17027.73|17040.19|17040.19|17018.38|17018.38|0
1607936100000|2020-12-14 08:55:00|17028.24|17028.24|16999.44|16999.44|17031.76|17031.76|16981.63|16981.63|0
1607936400000|2020-12-14 09:00:00|17001.29|17001.29|17019.23|17019.23|17020.02|17020.02|16998.96|16998.96|0
1607936700000|2020-12-14 09:05:00|17019.51|17019.51|17009.46|17009.46|17028.45|17028.45|17009.46|17009.46|0
1607937000000|2020-12-14 09:10:00|17009.22|17009.22|17000.09|17000.09|17012.45|17012.45|16997.2|16997.2|0
1607937300000|2020-12-14 09:15:00|16999.58|16999.58|16979.75|16979.75|17000.37|17000.37|16971.7|16971.7|0
1607937600000|2020-12-14 09:20:00|16982.02|16982.02|16978.87|16978.87|16984.29|16984.29|16973.05|16973.05|0
1607937900000|2020-12-14 09:25:00|16977.44|16977.44|16982.07|16982.07|16994.22|16994.22|16976.92|16976.92|0
1607938200000|2020-12-14 09:30:00|16981.33|16981.33|16952.44|16952.44|16981.33|16981.33|16949.15|16949.15|0
1607938500000|2020-12-14 09:35:00|16952.18|16952.18|16962.13|16962.13|16968.49|16968.49|16949.36|16949.36|0
1607938800000|2020-12-14 09:40:00|16967.78|16967.78|16967.33|16967.33|16967.78|16967.78|16952.17|16952.17|0
1607939100000|2020-12-14 09:45:00|16968.05|16968.05|16971.97|16971.97|16977.39|16977.39|16960.44|16960.44|0
1607939400000|2020-12-14 09:50:00|16971.25|16971.25|16952.5|16952.5|16971.25|16971.25|16952.5|16952.5|0
1607939700000|2020-12-14 09:55:00|16955.14|16955.14|16937.05|16937.05|16955.92|16955.92|16936.89|16936.89|0
1607940000000|2020-12-14 10:00:00|16936.34|16936.34|16953.56|16953.56|16953.56|16953.56|16927.87|16927.87|0
1607940300000|2020-12-14 10:05:00|16954.3|16954.3|16979.76|16979.76|16984.74|16984.74|16954.3|16954.3|0
1607940600000|2020-12-14 10:10:00|16978.93|16978.93|16998.62|16998.62|16998.62|16998.62|16962.8|16962.8|0
1607940900000|2020-12-14 10:15:00|16999.13|16999.13|17022.98|17022.98|17022.98|17022.98|16999.13|16999.13|0
1607941200000|2020-12-14 10:20:00|17022.58|17022.58|17010.12|17010.12|17025.46|17025.46|17006.41|17006.41|0
1607941500000|2020-12-14 10:25:00|17009.31|17009.31|17004.1|17004.1|17022.28|17022.28|17001.28|17001.28|0
1607941800000|2020-12-14 10:30:00|17003.86|17003.86|17004.57|17004.57|17017.17|17017.17|16998.31|16998.31|0
1607942100000|2020-12-14 10:35:00|17003.65|17003.65|16997.8|16997.8|17003.65|17003.65|16989.87|16989.87|0
1607942400000|2020-12-14 10:40:00|16997.56|16997.56|17005.7|17005.7|17006.46|17006.46|16984.36|16984.36|0
1607942700000|2020-12-14 10:45:00|17005.45|17005.45|17022.58|17022.58|17022.83|17022.83|16997.63|16997.63|0
1607943000000|2020-12-14 10:50:00|17022.85|17022.85|17013.28|17013.28|17022.85|17022.85|16998.88|16998.88|0
1607943300000|2020-12-14 10:55:00|17013.02|17013.02|17032.75|17032.75|17032.75|17032.75|16997.4|16997.4|0
1607943600000|2020-12-14 11:00:00|17033.27|17033.27|17036.4|17036.4|17036.4|17036.4|17008.44|17008.44|0
1607943900000|2020-12-14 11:05:00|17036.89|17036.89|17061.23|17061.23|17061.69|17061.69|17035.25|17035.25|0
1607944200000|2020-12-14 11:10:00|17060.42|17060.42|17061.68|17061.68|17070.26|17070.26|17029.36|17029.36|0
1607944500000|2020-12-14 11:15:00|17062.15|17062.15|17076.23|17076.23|17076.23|17076.23|17061.12|17061.12|0
1607944800000|2020-12-14 11:20:00|17076.94|17076.94|17082.02|17082.02|17082.28|17082.28|17066.24|17066.24|0
1607945100000|2020-12-14 11:25:00|17087.67|17087.67|17067.13|17067.13|17093.86|17093.86|17064.22|17064.22|0
1607945400000|2020-12-14 11:30:00|17068.03|17068.03|17076.89|17076.89|17083.22|17083.22|17068.03|17068.03|0
1607945700000|2020-12-14 11:35:00|17076.18|17076.18|17083.68|17083.68|17098.5|17098.5|17076.18|17076.18|0
1607946000000|2020-12-14 11:40:00|17084.39|17084.39|17082.41|17082.41|17084.98|17084.98|17074.3|17074.3|0
1607946300000|2020-12-14 11:45:00|17083.22|17083.22|17071.05|17071.05|17084.69|17084.69|17070.02|17070.02|0
1607946600000|2020-12-14 11:50:00|17070.64|17070.64|17058.1|17058.1|17072.42|17072.42|17058.1|17058.1|0
1607946900000|2020-12-14 11:55:00|17055.27|17055.27|17055.34|17055.34|17057.13|17057.13|17039.11|17039.11|0
1607947200000|2020-12-14 12:00:00|17056.13|17056.13|17029.95|17029.95|17056.13|17056.13|17025.19|17025.19|0
1607947500000|2020-12-14 12:05:00|17029.26|17029.26|17047.49|17047.49|17047.49|17047.49|17029.03|17029.03|0
1607947800000|2020-12-14 12:10:00|17047.73|17047.73|17050.27|17050.27|17054.05|17054.05|17043.58|17043.58|0
1607948100000|2020-12-14 12:15:00|17050.16|17050.16|17060.66|17060.66|17063.04|17063.04|17048.47|17048.47|0
1607948400000|2020-12-14 12:20:00|17057.83|17057.83|17061.39|17061.39|17061.39|17061.39|17049.93|17049.93|0
1607948700000|2020-12-14 12:25:00|17060.9|17060.9|17060.67|17060.67|17068.71|17068.71|17053.21|17053.21|0
1607949000000|2020-12-14 12:30:00|17061.38|17061.38|17056.24|17056.24|17065.16|17065.16|17055.53|17055.53|0
1607949300000|2020-12-14 12:35:00|17053.41|17053.41|17042.48|17042.48|17056.49|17056.49|17035.14|17035.14|0
1607949600000|2020-12-14 12:40:00|17041.67|17041.67|17043.8|17043.8|17049.85|17049.85|17041.67|17041.67|0
1607949900000|2020-12-14 12:45:00|17044.51|17044.51|17056.29|17056.29|17058.42|17058.42|17042.14|17042.14|0
1607950200000|2020-12-14 12:50:00|17056.03|17056.03|17052.45|17052.45|17056.03|17056.03|17043.57|17043.57|0
1607950500000|2020-12-14 12:55:00|17053.16|17053.16|17056.36|17056.36|17056.36|17056.36|17051.77|17051.77|0
1607950800000|2020-12-14 13:00:00|17060.8|17060.8|17040.46|17040.46|17062.01|17062.01|17037.63|17037.63|0
1607951100000|2020-12-14 13:05:00|17040.2|17040.2|17012.59|17012.59|17040.2|17040.2|17012.59|17012.59|0
1607951400000|2020-12-14 13:10:00|17012.87|17012.87|17017.93|17017.93|17028.1|17028.1|17009.95|17009.95|0
1607951700000|2020-12-14 13:15:00|17018.39|17018.39|17004.75|17004.75|17020.91|17020.91|17000.78|17000.78|0
1607952000000|2020-12-14 13:20:00|17005.46|17005.46|17006.62|17006.62|17012.38|17012.38|17002.63|17002.63|0
1607952300000|2020-12-14 13:25:00|17004.74|17004.74|16992.25|16992.25|17005.2|17005.2|16992.25|16992.25|0
1607952600000|2020-12-14 13:30:00|16993.67|16993.67|16989.23|16989.23|16993.67|16993.67|16987.72|16987.72|0
1607952900000|2020-12-14 13:35:00|16987.81|16987.81|16994.52|16994.52|16998.23|16998.23|16987.81|16987.81|0
1607953200000|2020-12-14 13:40:00|16994.11|16994.11|16982.03|16982.03|16999.78|16999.78|16980.14|16980.14|0
1607953500000|2020-12-14 13:45:00|16981.92|16981.92|16987.15|16987.15|16991.28|16991.28|16981.5|16981.5|0
1607953800000|2020-12-14 13:50:00|16989.97|16989.97|16982.88|16982.88|16989.97|16989.97|16978.32|16978.32|0
1607954100000|2020-12-14 13:55:00|16980.06|16980.06|16980.24|16980.24|16987.2|16987.2|16973.18|16973.18|0
1607954400000|2020-12-14 14:00:00|16977.41|16977.41|16973.66|16973.66|16982.68|16982.68|16973.66|16973.66|0
1607954700000|2020-12-14 14:05:00|16973.4|16973.4|16999.77|16999.77|17001.45|17001.45|16972.62|16972.62|0
1607955000000|2020-12-14 14:10:00|17000.68|17000.68|16999.51|16999.51|17010.32|17010.32|16991.04|16991.04|0
1607955300000|2020-12-14 14:15:00|17000.32|17000.32|17000.72|17000.72|17003.15|17003.15|16996.7|16996.7|0
1607955600000|2020-12-14 14:20:00|17000.46|17000.46|17007.79|17007.79|17018.31|17018.31|16998.69|16998.69|0
1607955900000|2020-12-14 14:25:00|17007.53|17007.53|16995.92|16995.92|17008.61|17008.61|16995.19|16995.19|0
1607956200000|2020-12-14 14:30:00|16998.74|16998.74|16998.12|16998.12|17001.59|17001.59|16986.47|16986.47|0
1607956500000|2020-12-14 14:35:00|16997.63|16997.63|17019.12|17019.12|17024.32|17024.32|16997.63|16997.63|0
1607956800000|2020-12-14 14:40:00|17018.86|17018.86|17000.68|17000.68|17018.86|17018.86|17000.13|17000.13|0
1607957100000|2020-12-14 14:45:00|17001.49|17001.49|17010.12|17010.12|17014.65|17014.65|17001.49|17001.49|0
1607957400000|2020-12-14 14:50:00|17010.63|17010.63|16984.39|16984.39|17014.44|17014.44|16984.39|16984.39|0
1607957700000|2020-12-14 14:55:00|16983.68|16983.68|17002.25|17002.25|17020.07|17020.07|16983.68|16983.68|0
1607958000000|2020-12-14 15:00:00|17003.03|17003.03|17014.47|17014.47|17025.49|17025.49|17002.08|17002.08|0
1607958300000|2020-12-14 15:05:00|17013.76|17013.76|17005.67|17005.67|17014.17|17014.17|16996.66|16996.66|0
1607958600000|2020-12-14 15:10:00|17005.79|17005.79|16999.03|16999.03|17012.07|17012.07|16997.47|16997.47|0
1607958900000|2020-12-14 15:15:00|16999.81|16999.81|17014.87|17014.87|17014.87|17014.87|16992.73|16992.73|0
1607959200000|2020-12-14 15:20:00|17014.61|17014.61|17027.65|17027.65|17033.59|17033.59|17006.82|17006.82|0
1607959500000|2020-12-14 15:25:00|17027.39|17027.39|17042.77|17042.77|17049.98|17049.98|17027.13|17027.13|0
1607959800000|2020-12-14 15:30:00|17042.99|17042.99|17036.4|17036.4|17051.69|17051.69|17035.69|17035.69|0
1607960100000|2020-12-14 15:35:00|17035.5|17035.5|17028.87|17028.87|17048.7|17048.7|17028.41|17028.41|0
1607960400000|2020-12-14 15:40:00|17029.27|17029.27|17048.39|17048.39|17057.14|17057.14|17027.9|17027.9|0
1607960700000|2020-12-14 15:45:00|17048.65|17048.65|17043.08|17043.08|17059.68|17059.68|17039.62|17039.62|0
1607961000000|2020-12-14 15:50:00|17042.62|17042.62|17023.13|17023.13|17045.27|17045.27|17021.35|17021.35|0
1607961300000|2020-12-14 15:55:00|17024.55|17024.55|17004.07|17004.07|17030.69|17030.69|17004.07|17004.07|0
1607961600000|2020-12-14 16:00:00|16998.42|16998.42|16991.2|16991.2|17004.33|17004.33|16983.61|16983.61|0
1607961900000|2020-12-14 16:05:00|16991.43|16991.43|17011.69|17011.69|17011.72|17011.72|16985.42|16985.42|0
1607962200000|2020-12-14 16:10:00|17010.98|17010.98|16995.2|16995.2|17011.16|17011.16|16994.49|16994.49|0
1607962500000|2020-12-14 16:15:00|16994.8|16994.8|16998.63|16998.63|17000.95|17000.95|16992.08|16992.08|0
1607962800000|2020-12-14 16:20:00|16995.8|16995.8|16985.92|16985.92|17007.32|17007.32|16985.92|16985.92|0
1607963100000|2020-12-14 16:25:00|16985.67|16985.67|16950.09|16950.09|16990.79|16990.79|16950.09|16950.09|0
1608020100000|2020-12-15 08:15:00|16993.85|16993.85|16948.81|16948.81|16998.47|16998.47|16948.7|16948.7|0
1608020400000|2020-12-15 08:20:00|16953.98|16953.98|16915.72|16915.72|16963.94|16963.94|16915.72|16915.72|0
1608020700000|2020-12-15 08:25:00|16916.24|16916.24|16878.03|16878.03|16922.37|16922.37|16878.03|16878.03|0
1608021000000|2020-12-15 08:30:00|16876.18|16876.18|16905.4|16905.4|16905.65|16905.65|16872.65|16872.65|0
1608021300000|2020-12-15 08:35:00|16905.67|16905.67|16915.16|16915.16|16929.8|16929.8|16905.67|16905.67|0
1608021600000|2020-12-15 08:40:00|16913.02|16913.02|16887.35|16887.35|16913.02|16913.02|16874.62|16874.62|0
1608021900000|2020-12-15 08:45:00|16890.17|16890.17|16888.46|16888.46|16906.49|16906.49|16888.46|16888.46|0
1608022200000|2020-12-15 08:50:00|16889.17|16889.17|16911.05|16911.05|16911.05|16911.05|16879.09|16879.09|0
1608022500000|2020-12-15 08:55:00|16913.88|16913.88|16907.13|16907.13|16916.6|16916.6|16893.41|16893.41|0
1608022800000|2020-12-15 09:00:00|16909.96|16909.96|16891.08|16891.08|16925.66|16925.66|16890.56|16890.56|0
1608023100000|2020-12-15 09:05:00|16893.91|16893.91|16900.73|16900.73|16929.52|16929.52|16893.91|16893.91|0
1608023400000|2020-12-15 09:10:00|16901|16901|16883.81|16883.81|16907.04|16907.04|16882.9|16882.9|0
1608023700000|2020-12-15 09:15:00|16884.06|16884.06|16902.33|16902.33|16907.06|16907.06|16884.06|16884.06|0
1608024000000|2020-12-15 09:20:00|16903.04|16903.04|16920.34|16920.34|16920.81|16920.81|16894.26|16894.26|0
1608024300000|2020-12-15 09:25:00|16917.51|16917.51|16937.19|16937.19|16950.6|16950.6|16917.51|16917.51|0
1608024600000|2020-12-15 09:30:00|16936.15|16936.15|16925.03|16925.03|16941.27|16941.27|16925.03|16925.03|0
1608024900000|2020-12-15 09:35:00|16925.56|16925.56|16914.15|16914.15|16929.36|16929.36|16914.14|16914.14|0
1608025200000|2020-12-15 09:40:00|16916.97|16916.97|16911.73|16911.73|16916.97|16916.97|16904.76|16904.76|0
1608025500000|2020-12-15 09:45:00|16911.22|16911.22|16908.21|16908.21|16911.29|16911.29|16901.8|16901.8|0
1608025800000|2020-12-15 09:50:00|16907.76|16907.76|16886.7|16886.7|16907.76|16907.76|16878.51|16878.51|0
1608026100000|2020-12-15 09:55:00|16886.42|16886.42|16878.9|16878.9|16888.93|16888.93|16878.45|16878.45|0
1608026400000|2020-12-15 10:00:00|16878.4|16878.4|16860.2|16860.2|16878.81|16878.81|16841.68|16841.68|0
1608026700000|2020-12-15 10:05:00|16863.03|16863.03|16869.49|16869.49|16875.45|16875.45|16861.34|16861.34|0
1608027000000|2020-12-15 10:10:00|16869.08|16869.08|16874.01|16874.01|16874.01|16874.01|16861.62|16861.62|0
1608027300000|2020-12-15 10:15:00|16873.61|16873.61|16871.66|16871.66|16877.62|16877.62|16866.32|16866.32|0
1608027600000|2020-12-15 10:20:00|16870.13|16870.13|16858.61|16858.61|16870.13|16870.13|16858.61|16858.61|0
1608027900000|2020-12-15 10:25:00|16861.43|16861.43|16829.51|16829.51|16868.88|16868.88|16828.7|16828.7|0
1608028200000|2020-12-15 10:30:00|16828.99|16828.99|16841.91|16841.91|16844.86|16844.86|16828.74|16828.74|0
1608028500000|2020-12-15 10:35:00|16842.93|16842.93|16845.95|16845.95|16848.35|16848.35|16840.73|16840.73|0
1608028800000|2020-12-15 10:40:00|16841.75|16841.75|16846.81|16846.81|16849.06|16849.06|16834.49|16834.49|0
1608029100000|2020-12-15 10:45:00|16846.56|16846.56|16848.36|16848.36|16857.73|16857.73|16842.87|16842.87|0
1608029400000|2020-12-15 10:50:00|16846.54|16846.54|16837.85|16837.85|16852.27|16852.27|16837.85|16837.85|0
1608029700000|2020-12-15 10:55:00|16838.25|16838.25|16835.01|16835.01|16839.21|16839.21|16829.36|16829.36|0
1608030000000|2020-12-15 11:00:00|16835.47|16835.47|16825.51|16825.51|16835.47|16835.47|16824.98|16824.98|0
1608030300000|2020-12-15 11:05:00|16828.33|16828.33|16824.88|16824.88|16836.4|16836.4|16824.88|16824.88|0
1608030600000|2020-12-15 11:10:00|16822.06|16822.06|16812.86|16812.86|16822.06|16822.06|16808.73|16808.73|0
1608030900000|2020-12-15 11:15:00|16813.27|16813.27|16802.7|16802.7|16814.79|16814.79|16801.44|16801.44|0
1608031200000|2020-12-15 11:20:00|16802.44|16802.44|16788.16|16788.16|16803.61|16803.61|16781.23|16781.23|0
1608031500000|2020-12-15 11:25:00|16790.99|16790.99|16777.94|16777.94|16796.83|16796.83|16777.94|16777.94|0
1608031800000|2020-12-15 11:30:00|16780.76|16780.76|16792.45|16792.45|16792.45|16792.45|16774.61|16774.61|0
1608032100000|2020-12-15 11:35:00|16795.28|16795.28|16782.86|16782.86|16795.28|16795.28|16771.49|16771.49|0
1608032400000|2020-12-15 11:40:00|16780.04|16780.04|16779.08|16779.08|16790.38|16790.38|16773.24|16773.24|0
1608032700000|2020-12-15 11:45:00|16779.34|16779.34|16782.16|16782.16|16786.6|16786.6|16774.59|16774.59|0
1608033000000|2020-12-15 11:50:00|16781.63|16781.63|16780.36|16780.36|16784.46|16784.46|16774.04|16774.04|0
1608033300000|2020-12-15 11:55:00|16786.01|16786.01|16808.15|16808.15|16808.15|16808.15|16786.01|16786.01|0
1608033600000|2020-12-15 12:00:00|16808.55|16808.55|16815.93|16815.93|16816.19|16816.19|16801.34|16801.34|0
1608033900000|2020-12-15 12:05:00|16821.58|16821.58|16827.69|16827.69|16830.85|16830.85|16819.15|16819.15|0
1608034200000|2020-12-15 12:10:00|16824.86|16824.86|16825.93|16825.93|16827.54|16827.54|16815.89|16815.89|0
1608034500000|2020-12-15 12:15:00|16825.47|16825.47|16840.55|16840.55|16840.55|16840.55|16814.65|16814.65|0
1608034800000|2020-12-15 12:20:00|16840.8|16840.8|16848.92|16848.92|16848.92|16848.92|16835.36|16835.36|0
1608035100000|2020-12-15 12:25:00|16848.64|16848.64|16835.58|16835.58|16852.94|16852.94|16834.95|16834.95|0
1608035400000|2020-12-15 12:30:00|16835.33|16835.33|16828.06|16828.06|16846.78|16846.78|16825.95|16825.95|0
1608035700000|2020-12-15 12:35:00|16828.3|16828.3|16823.83|16823.83|16834.19|16834.19|16823.28|16823.28|0
1608036000000|2020-12-15 12:40:00|16824.24|16824.24|16817.78|16817.78|16824.24|16824.24|16817.78|16817.78|0
1608036300000|2020-12-15 12:45:00|16818.03|16818.03|16812.69|16812.69|16819.39|16819.39|16809.61|16809.61|0
1608036600000|2020-12-15 12:50:00|16811.98|16811.98|16802.87|16802.87|16811.98|16811.98|16800.32|16800.32|0
1608036900000|2020-12-15 12:55:00|16803.13|16803.13|16793.97|16793.97|16812.88|16812.88|16788.05|16788.05|0
1608037200000|2020-12-15 13:00:00|16793.57|16793.57|16802.74|16802.74|16805.56|16805.56|16784.29|16784.29|0
1608037500000|2020-12-15 13:05:00|16808.39|16808.39|16802.19|16802.19|16811.69|16811.69|16796.83|16796.83|0
1608037800000|2020-12-15 13:10:00|16799.41|16799.41|16803.49|16803.49|16808.88|16808.88|16798.02|16798.02|0
1608038100000|2020-12-15 13:15:00|16803.26|16803.26|16779.75|16779.75|16803.26|16803.26|16779.35|16779.35|0
1608038400000|2020-12-15 13:20:00|16780.03|16780.03|16803.91|16803.91|16803.91|16803.91|16776.43|16776.43|0
1608038700000|2020-12-15 13:25:00|16806.74|16806.74|16816.28|16816.28|16816.98|16816.98|16799.17|16799.17|0
1608039000000|2020-12-15 13:30:00|16817.09|16817.09|16822.34|16822.34|16825.45|16825.45|16815.66|16815.66|0
1608039300000|2020-12-15 13:35:00|16822.07|16822.07|16837.68|16837.68|16837.68|16837.68|16814.37|16814.37|0
1608039600000|2020-12-15 13:40:00|16838.39|16838.39|16820.93|16820.93|16848.39|16848.39|16820.93|16820.93|0
1608039900000|2020-12-15 13:45:00|16820.66|16820.66|16802.23|16802.23|16822.19|16822.19|16798.52|16798.52|0
1608040200000|2020-12-15 13:50:00|16801.42|16801.42|16791.99|16791.99|16801.42|16801.42|16783.53|16783.53|0
1608040500000|2020-12-15 13:55:00|16797.64|16797.64|16797.61|16797.61|16805.08|16805.08|16790.44|16790.44|0
1608040800000|2020-12-15 14:00:00|16797.35|16797.35|16810.92|16810.92|16812.57|16812.57|16794.28|16794.28|0
1608041100000|2020-12-15 14:05:00|16810.02|16810.02|16815.91|16815.91|16821.99|16821.99|16801.21|16801.21|0
1608041400000|2020-12-15 14:10:00|16816.37|16816.37|16804.64|16804.64|16816.37|16816.37|16800.13|16800.13|0
1608041700000|2020-12-15 14:15:00|16807.46|16807.46|16818.75|16818.75|16818.75|16818.75|16801.36|16801.36|0
1608042000000|2020-12-15 14:20:00|16815.93|16815.93|16800.75|16800.75|16815.93|16815.93|16798.03|16798.03|0
1608042300000|2020-12-15 14:25:00|16801.27|16801.27|16819.94|16819.94|16821.99|16821.99|16801.27|16801.27|0
1608042600000|2020-12-15 14:30:00|16819.42|16819.42|16772.3|16772.3|16819.42|16819.42|16771.9|16771.9|0
1608042900000|2020-12-15 14:35:00|16769.48|16769.48|16807.23|16807.23|16808.52|16808.52|16769.48|16769.48|0
1608043200000|2020-12-15 14:40:00|16807.46|16807.46|16780.2|16780.2|16807.46|16807.46|16769.46|16769.46|0
1608043500000|2020-12-15 14:45:00|16777.38|16777.38|16798.88|16798.88|16799.16|16799.16|16770.59|16770.59|0
1608043800000|2020-12-15 14:50:00|16799.14|16799.14|16822.66|16822.66|16834.63|16834.63|16798.85|16798.85|0
1608044100000|2020-12-15 14:55:00|16821.24|16821.24|16845|16845|16845|16845|16818.66|16818.66|0
1608044400000|2020-12-15 15:00:00|16845.81|16845.81|16835.18|16835.18|16852.62|16852.62|16835.18|16835.18|0
1608044700000|2020-12-15 15:05:00|16834.73|16834.73|16864.03|16864.03|16864.03|16864.03|16830.01|16830.01|0
1608045000000|2020-12-15 15:10:00|16863.76|16863.76|16863.86|16863.86|16883.3|16883.3|16854.72|16854.72|0
1608045300000|2020-12-15 15:15:00|16863.4|16863.4|16862.63|16862.63|16867.89|16867.89|16858.01|16858.01|0
1608045600000|2020-12-15 15:20:00|16862.89|16862.89|16872.18|16872.18|16882.01|16882.01|16860.07|16860.07|0
1608045900000|2020-12-15 15:25:00|16871.73|16871.73|16848.75|16848.75|16874.12|16874.12|16848.75|16848.75|0
1608046200000|2020-12-15 15:30:00|16849.01|16849.01|16875.18|16875.18|16875.18|16875.18|16847.09|16847.09|0
1608046500000|2020-12-15 15:35:00|16875.84|16875.84|16873.57|16873.57|16882.39|16882.39|16858.95|16858.95|0
1608046800000|2020-12-15 15:40:00|16873.82|16873.82|16910.59|16910.59|16910.59|16910.59|16873.82|16873.82|0
1608047100000|2020-12-15 15:45:00|16911.3|16911.3|16891.7|16891.7|16915.28|16915.28|16890.48|16890.48|0
1608047400000|2020-12-15 15:50:00|16894.34|16894.34|16909.06|16909.06|16909.46|16909.46|16891.29|16891.29|0
1608047700000|2020-12-15 15:55:00|16906.23|16906.23|16902.87|16902.87|16919.17|16919.17|16898.03|16898.03|0
1608048000000|2020-12-15 16:00:00|16905.69|16905.69|16911.55|16911.55|16915.44|16915.44|16905.69|16905.69|0
1608048300000|2020-12-15 16:05:00|16911.44|16911.44|16937.12|16937.12|16937.99|16937.99|16883.72|16883.72|0
1608048600000|2020-12-15 16:10:00|16934.3|16934.3|16912.85|16912.85|16934.3|16934.3|16900.38|16900.38|0
1608048900000|2020-12-15 16:15:00|16914.17|16914.17|16947.29|16947.29|16948.51|16948.51|16914.17|16914.17|0
1608049200000|2020-12-15 16:20:00|16947.84|16947.84|16930.39|16930.39|16948.09|16948.09|16922.71|16922.71|0
1608049500000|2020-12-15 16:25:00|16933.22|16933.22|16937.77|16937.77|16940.67|16940.67|16922.48|16922.48|0
1608106500000|2020-12-16 08:15:00|17104.51|17104.51|17106.76|17106.76|17121.94|17121.94|17101.12|17101.12|0
1608106800000|2020-12-16 08:20:00|17103.94|17103.94|17080.57|17080.57|17108.29|17108.29|17065.8|17065.8|0
1608107100000|2020-12-16 08:25:00|17083|17083|17103.71|17103.71|17108.52|17108.52|17081.89|17081.89|0
1608107400000|2020-12-16 08:30:00|17110.34|17110.34|17181.73|17181.73|17182.26|17182.26|17108.21|17108.21|0
1608107700000|2020-12-16 08:35:00|17182.26|17182.26|17178.11|17178.11|17182.26|17182.26|17150.08|17150.08|0
1608108000000|2020-12-16 08:40:00|17178.51|17178.51|17166|17166|17199.86|17199.86|17160.5|17160.5|0
1608108300000|2020-12-16 08:45:00|17165.19|17165.19|17203.3|17203.3|17203.79|17203.79|17155.94|17155.94|0
1608108600000|2020-12-16 08:50:00|17203.06|17203.06|17253.45|17253.45|17253.45|17253.45|17203.06|17203.06|0
1608108900000|2020-12-16 08:55:00|17253.04|17253.04|17239.81|17239.81|17255.64|17255.64|17237.38|17237.38|0
1608109200000|2020-12-16 09:00:00|17240.27|17240.27|17249.89|17249.89|17249.89|17249.89|17218.67|17218.67|0
1608109500000|2020-12-16 09:05:00|17252.71|17252.71|17255.76|17255.76|17260.67|17260.67|17248.87|17248.87|0
1608109800000|2020-12-16 09:10:00|17255.5|17255.5|17263.48|17263.48|17266.41|17266.41|17238.43|17238.43|0
1608110100000|2020-12-16 09:15:00|17264.29|17264.29|17265.34|17265.34|17272.33|17272.33|17258.22|17258.22|0
1608110400000|2020-12-16 09:20:00|17262.52|17262.52|17255.91|17255.91|17281.08|17281.08|17254.93|17254.93|0
1608110700000|2020-12-16 09:25:00|17255.66|17255.66|17224.2|17224.2|17263.18|17263.18|17223.64|17223.64|0
1608111000000|2020-12-16 09:30:00|17224.91|17224.91|17248.56|17248.56|17248.56|17248.56|17223.69|17223.69|0
1608111300000|2020-12-16 09:35:00|17248.3|17248.3|17247.67|17247.67|17266.9|17266.9|17246.68|17246.68|0
1608111600000|2020-12-16 09:40:00|17246.86|17246.86|17246.73|17246.73|17253.86|17253.86|17240.06|17240.06|0
1608111900000|2020-12-16 09:45:00|17245.52|17245.52|17233.8|17233.8|17250.62|17250.62|17229.1|17229.1|0
1608112200000|2020-12-16 09:50:00|17232.58|17232.58|17206.38|17206.38|17235.3|17235.3|17206.38|17206.38|0
1608112500000|2020-12-16 09:55:00|17204.76|17204.76|17209.17|17209.17|17209.42|17209.42|17191.63|17191.63|0
1608112800000|2020-12-16 10:00:00|17209.73|17209.73|17220.51|17220.51|17220.51|17220.51|17206.9|17206.9|0
1608113100000|2020-12-16 10:05:00|17220.11|17220.11|17221.06|17221.06|17221.06|17221.06|17206.41|17206.41|0
1608113400000|2020-12-16 10:10:00|17220.8|17220.8|17221.95|17221.95|17229.53|17229.53|17220.8|17220.8|0
1608113700000|2020-12-16 10:15:00|17224.78|17224.78|17199.7|17199.7|17224.85|17224.85|17199.53|17199.53|0
1608114000000|2020-12-16 10:20:00|17199.25|17199.25|17184.34|17184.34|17202.51|17202.51|17184.09|17184.09|0
1608114300000|2020-12-16 10:25:00|17184.62|17184.62|17203.27|17203.27|17204.37|17204.37|17176.17|17176.17|0
1608114600000|2020-12-16 10:30:00|17202.06|17202.06|17184.08|17184.08|17208.11|17208.11|17184.08|17184.08|0
1608114900000|2020-12-16 10:35:00|17184.34|17184.34|17192.41|17192.41|17193.85|17193.85|17177.52|17177.52|0
1608115200000|2020-12-16 10:40:00|17192.81|17192.81|17215.27|17215.27|17215.27|17215.27|17188.66|17188.66|0
1608115500000|2020-12-16 10:45:00|17215.51|17215.51|17227.05|17227.05|17228.09|17228.09|17204.39|17204.39|0
1608115800000|2020-12-16 10:50:00|17225.62|17225.62|17212.73|17212.73|17227.78|17227.78|17211.92|17211.92|0
1608116100000|2020-12-16 10:55:00|17212.02|17212.02|17226.48|17226.48|17227.19|17227.19|17204.2|17204.2|0
1608116400000|2020-12-16 11:00:00|17225.98|17225.98|17231.92|17231.92|17237.57|17237.57|17223.82|17223.82|0
1608116700000|2020-12-16 11:05:00|17231.46|17231.46|17244.15|17244.15|17248.9|17248.9|17231.46|17231.46|0
1608117000000|2020-12-16 11:10:00|17244.43|17244.43|17214.92|17214.92|17245.48|17245.48|17214.92|17214.92|0
1608117300000|2020-12-16 11:15:00|17215.37|17215.37|17226.2|17226.2|17226.2|17226.2|17204.73|17204.73|0
1608117600000|2020-12-16 11:20:00|17223.37|17223.37|17203.43|17203.43|17226.2|17226.2|17201.6|17201.6|0
1608117900000|2020-12-16 11:25:00|17203.7|17203.7|17193.2|17193.2|17203.7|17203.7|17191.66|17191.66|0
1608118200000|2020-12-16 11:30:00|17190.38|17190.38|17192.58|17192.58|17194.01|17194.01|17182.46|17182.46|0
1608118500000|2020-12-16 11:35:00|17193.11|17193.11|17170.61|17170.61|17193.51|17193.51|17170.61|17170.61|0
1608118800000|2020-12-16 11:40:00|17170.35|17170.35|17143.72|17143.72|17170.35|17170.35|17129.71|17129.71|0
1608119100000|2020-12-16 11:45:00|17144.42|17144.42|17155.88|17155.88|17163.74|17163.74|17143.96|17143.96|0
1608119400000|2020-12-16 11:50:00|17161.53|17161.53|17155.39|17155.39|17167.57|17167.57|17155.39|17155.39|0
1608119700000|2020-12-16 11:55:00|17152.56|17152.56|17171.34|17171.34|17171.34|17171.34|17146.37|17146.37|0
1608120000000|2020-12-16 12:00:00|17171.33|17171.33|17172.86|17172.86|17176.29|17176.29|17168.42|17168.42|0
1608120300000|2020-12-16 12:05:00|17173.64|17173.64|17186.37|17186.37|17186.37|17186.37|17166.8|17166.8|0
1608120600000|2020-12-16 12:10:00|17186.62|17186.62|17199.5|17199.5|17201.17|17201.17|17184.75|17184.75|0
1608120900000|2020-12-16 12:15:00|17200.21|17200.21|17198.76|17198.76|17212.29|17212.29|17198.76|17198.76|0
1608121200000|2020-12-16 12:20:00|17198.49|17198.49|17186.81|17186.81|17198.49|17198.49|17181.15|17181.15|0
1608121500000|2020-12-16 12:25:00|17187.03|17187.03|17185.68|17185.68|17199.6|17199.6|17181.12|17181.12|0
1608121800000|2020-12-16 12:30:00|17185.23|17185.23|17214.79|17214.79|17215.25|17215.25|17177.05|17177.05|0
1608122100000|2020-12-16 12:35:00|17217.62|17217.62|17221.13|17221.13|17242.13|17242.13|17217.62|17217.62|0
1608122400000|2020-12-16 12:40:00|17220.88|17220.88|17226.39|17226.39|17227.47|17227.47|17215.14|17215.14|0
1608122700000|2020-12-16 12:45:00|17223.56|17223.56|17197.86|17197.86|17224.05|17224.05|17194.96|17194.96|0
1608123000000|2020-12-16 12:50:00|17197.61|17197.61|17221.89|17221.89|17223.6|17223.6|17191.94|17191.94|0
1608123300000|2020-12-16 12:55:00|17221.18|17221.18|17219.12|17219.12|17232.8|17232.8|17219.12|17219.12|0
1608123600000|2020-12-16 13:00:00|17219.52|17219.52|17222.15|17222.15|17226.38|17226.38|17210.64|17210.64|0
1608123900000|2020-12-16 13:05:00|17224.97|17224.97|17253.05|17253.05|17253.05|17253.05|17215.59|17215.59|0
1608124200000|2020-12-16 13:10:00|17250.22|17250.22|17246.38|17246.38|17254.4|17254.4|17239.97|17239.97|0
1608124500000|2020-12-16 13:15:00|17246.87|17246.87|17249.63|17249.63|17256.78|17256.78|17242.39|17242.39|0
1608124800000|2020-12-16 13:20:00|17249.36|17249.36|17249.17|17249.17|17260.92|17260.92|17244.77|17244.77|0
1608125100000|2020-12-16 13:25:00|17249.57|17249.57|17234.71|17234.71|17252.4|17252.4|17231.88|17231.88|0
1608125400000|2020-12-16 13:30:00|17233.8|17233.8|17213.01|17213.01|17244.82|17244.82|17213.01|17213.01|0
1608125700000|2020-12-16 13:35:00|17211.6|17211.6|17216.35|17216.35|17224.74|17224.74|17206.96|17206.96|0
1608126000000|2020-12-16 13:40:00|17219.18|17219.18|17195.37|17195.37|17219.18|17219.18|17193.33|17193.33|0
1608126300000|2020-12-16 13:45:00|17195.63|17195.63|17199.99|17199.99|17209.54|17209.54|17195.63|17195.63|0
1608126600000|2020-12-16 13:50:00|17199.72|17199.72|17192.78|17192.78|17210.95|17210.95|17183.95|17183.95|0
1608126900000|2020-12-16 13:55:00|17193.99|17193.99|17206.03|17206.03|17206.35|17206.35|17193.33|17193.33|0
1608127200000|2020-12-16 14:00:00|17205.75|17205.75|17209.1|17209.1|17211.35|17211.35|17200.65|17200.65|0
1608127500000|2020-12-16 14:05:00|17211.68|17211.68|17210|17210|17218.72|17218.72|17209.73|17209.73|0
1608127800000|2020-12-16 14:10:00|17209.73|17209.73|17203.06|17203.06|17209.97|17209.97|17196.12|17196.12|0
1608128100000|2020-12-16 14:15:00|17202.54|17202.54|17196.86|17196.86|17204.17|17204.17|17185.49|17185.49|0
1608128400000|2020-12-16 14:20:00|17197.69|17197.69|17195.52|17195.52|17210.46|17210.46|17194.9|17194.9|0
1608128700000|2020-12-16 14:25:00|17196.23|17196.23|17200.14|17200.14|17211.28|17211.28|17193.95|17193.95|0
1608129000000|2020-12-16 14:30:00|17199.87|17199.87|17235.07|17235.07|17243.5|17243.5|17187.03|17187.03|0
1608129300000|2020-12-16 14:35:00|17232.24|17232.24|17212.82|17212.82|17237.28|17237.28|17203.56|17203.56|0
1608129600000|2020-12-16 14:40:00|17210|17210|17203.32|17203.32|17219.99|17219.99|17202.72|17202.72|0
1608129900000|2020-12-16 14:45:00|17203.58|17203.58|17205.97|17205.97|17224.7|17224.7|17203.58|17203.58|0
1608130200000|2020-12-16 14:50:00|17208.8|17208.8|17227.76|17227.76|17228.41|17228.41|17205.7|17205.7|0
1608130500000|2020-12-16 14:55:00|17224.94|17224.94|17247.02|17247.02|17247.02|17247.02|17216.78|17216.78|0
1608130800000|2020-12-16 15:00:00|17247.73|17247.73|17250.08|17250.08|17263.21|17263.21|17240.58|17240.58|0
1608131100000|2020-12-16 15:05:00|17248.66|17248.66|17255.74|17255.74|17258.58|17258.58|17243.52|17243.52|0
1608131400000|2020-12-16 15:10:00|17255.24|17255.24|17261.3|17261.3|17274.75|17274.75|17254.01|17254.01|0
1608131700000|2020-12-16 15:15:00|17262.21|17262.21|17264.7|17264.7|17271.04|17271.04|17256.7|17256.7|0
1608132000000|2020-12-16 15:20:00|17265.22|17265.22|17256.22|17256.22|17272.6|17272.6|17252.12|17252.12|0
1608132300000|2020-12-16 15:25:00|17258.58|17258.58|17272.74|17272.74|17274.28|17274.28|17258.58|17258.58|0
1608132600000|2020-12-16 15:30:00|17273.19|17273.19|17297.92|17297.92|17297.92|17297.92|17273.19|17273.19|0
1608132900000|2020-12-16 15:35:00|17297.65|17297.65|17320.64|17320.64|17321.61|17321.61|17295.79|17295.79|0
1608133200000|2020-12-16 15:40:00|17321.16|17321.16|17308.86|17308.86|17339.13|17339.13|17307.62|17307.62|0
1608133500000|2020-12-16 15:45:00|17309.12|17309.12|17336.56|17336.56|17337.4|17337.4|17309.12|17309.12|0
1608133800000|2020-12-16 15:50:00|17336.16|17336.16|17336.39|17336.39|17339.26|17339.26|17325.47|17325.47|0
1608134100000|2020-12-16 15:55:00|17336.12|17336.12|17313.88|17313.88|17348.85|17348.85|17310.8|17310.8|0
1608134400000|2020-12-16 16:00:00|17313.17|17313.17|17321.62|17321.62|17331.61|17331.61|17304.46|17304.46|0
1608134700000|2020-12-16 16:05:00|17321.88|17321.88|17312.43|17312.43|17325.85|17325.85|17307.95|17307.95|0
1608135000000|2020-12-16 16:10:00|17311.9|17311.9|17286.3|17286.3|17312.16|17312.16|17280.32|17280.32|0
1608135300000|2020-12-16 16:15:00|17285.78|17285.78|17266.62|17266.62|17288.59|17288.59|17258.86|17258.86|0
1608135600000|2020-12-16 16:20:00|17267.03|17267.03|17270.46|17270.46|17275.43|17275.43|17267.03|17267.03|0
1608135900000|2020-12-16 16:25:00|17270.72|17270.72|17303.29|17303.29|17303.8|17303.8|17267.57|17267.57|0
1608192900000|2020-12-17 08:15:00|17429.96|17429.96|17448.94|17448.94|17455.45|17455.45|17403.03|17403.03|0
1608193200000|2020-12-17 08:20:00|17451.76|17451.76|17455.92|17455.92|17464.73|17464.73|17429.07|17429.07|0
1608193500000|2020-12-17 08:25:00|17456.32|17456.32|17462.63|17462.63|17470.95|17470.95|17443.64|17443.64|0
1608193800000|2020-12-17 08:30:00|17462.18|17462.18|17468.29|17468.29|17483.98|17483.98|17455.77|17455.77|0
1608194100000|2020-12-17 08:35:00|17468.06|17468.06|17428.01|17428.01|17480.46|17480.46|17423.42|17423.42|0
1608194400000|2020-12-17 08:40:00|17427.61|17427.61|17420.66|17420.66|17433.14|17433.14|17416.75|17416.75|0
1608194700000|2020-12-17 08:45:00|17419.24|17419.24|17381.75|17381.75|17419.24|17419.24|17381.75|17381.75|0
1608195000000|2020-12-17 08:50:00|17382.97|17382.97|17372.96|17372.96|17384.54|17384.54|17369.72|17369.72|0
1608195300000|2020-12-17 08:55:00|17373.47|17373.47|17353.32|17353.32|17373.47|17373.47|17350.41|17350.41|0
1608195600000|2020-12-17 09:00:00|17355.26|17355.26|17365.55|17365.55|17365.55|17365.55|17355.15|17355.15|0
1608195900000|2020-12-17 09:05:00|17369.1|17369.1|17350.59|17350.59|17374.26|17374.26|17350.59|17350.59|0
1608196200000|2020-12-17 09:10:00|17347.87|17347.87|17317.85|17317.85|17348.49|17348.49|17314.9|17314.9|0
1608196500000|2020-12-17 09:15:00|17318.3|17318.3|17309.47|17309.47|17321.55|17321.55|17300.75|17300.75|0
1608196800000|2020-12-17 09:20:00|17312.32|17312.32|17316.74|17316.74|17320.47|17320.47|17311.59|17311.59|0
1608197100000|2020-12-17 09:25:00|17308.26|17308.26|17307.51|17307.51|17320.71|17320.71|17299.89|17299.89|0
1608197400000|2020-12-17 09:30:00|17308.01|17308.01|17282.76|17282.76|17310.09|17310.09|17282.76|17282.76|0
1608197700000|2020-12-17 09:35:00|17281.65|17281.65|17276.97|17276.97|17282.55|17282.55|17276.01|17276.01|0
1608198000000|2020-12-17 09:40:00|17275.75|17275.75|17272.44|17272.44|17282.26|17282.26|17267.28|17267.28|0
1608198300000|2020-12-17 09:45:00|17272.68|17272.68|17238.03|17238.03|17272.68|17272.68|17236.67|17236.67|0
1608198600000|2020-12-17 09:50:00|17239.35|17239.35|17256.86|17256.86|17263.4|17263.4|17239.35|17239.35|0
1608198900000|2020-12-17 09:55:00|17257.84|17257.84|17225.8|17225.8|17258.1|17258.1|17222.97|17222.97|0
1608199200000|2020-12-17 10:00:00|17228.62|17228.62|17235.76|17235.76|17235.76|17235.76|17223.57|17223.57|0
1608199500000|2020-12-17 10:05:00|17238.59|17238.59|17230.1|17230.1|17238.59|17238.59|17229.92|17229.92|0
1608199800000|2020-12-17 10:10:00|17229.7|17229.7|17232.54|17232.54|17233.9|17233.9|17218.96|17218.96|0
1608200100000|2020-12-17 10:15:00|17232.95|17232.95|17226.77|17226.77|17236.04|17236.04|17221.15|17221.15|0
1608200400000|2020-12-17 10:20:00|17227|17227|17225.77|17225.77|17247.68|17247.68|17224.5|17224.5|0
1608200700000|2020-12-17 10:25:00|17226.58|17226.58|17221.57|17221.57|17229.72|17229.72|17217.87|17217.87|0
1608201000000|2020-12-17 10:30:00|17221.81|17221.81|17222.65|17222.65|17231.64|17231.64|17221.81|17221.81|0
1608201300000|2020-12-17 10:35:00|17222.24|17222.24|17200.37|17200.37|17224.23|17224.23|17195.41|17195.41|0
1608201600000|2020-12-17 10:40:00|17200.11|17200.11|17198.21|17198.21|17201.51|17201.51|17193.03|17193.03|0
1608201900000|2020-12-17 10:45:00|17197.81|17197.81|17197.97|17197.97|17207.22|17207.22|17192.63|17192.63|0
1608202200000|2020-12-17 10:50:00|17197.52|17197.52|17189.35|17189.35|17202.39|17202.39|17188.29|17188.29|0
1608202500000|2020-12-17 10:55:00|17189.75|17189.75|17182.16|17182.16|17198.45|17198.45|17182.16|17182.16|0
1608202800000|2020-12-17 11:00:00|17182.72|17182.72|17197.6|17197.6|17199.63|17199.63|17179.3|17179.3|0
1608203100000|2020-12-17 11:05:00|17196.89|17196.89|17188.22|17188.22|17198.27|17198.27|17188.22|17188.22|0
1608203400000|2020-12-17 11:10:00|17187.39|17187.39|17205.32|17205.32|17205.32|17205.32|17173.62|17173.62|0
1608203700000|2020-12-17 11:15:00|17208.15|17208.15|17205.43|17205.43|17211.03|17211.03|17202.23|17202.23|0
1608204000000|2020-12-17 11:20:00|17204.91|17204.91|17190.64|17190.64|17204.91|17204.91|17190.38|17190.38|0
1608204300000|2020-12-17 11:25:00|17191.85|17191.85|17208.03|17208.03|17208.03|17208.03|17191.85|17191.85|0
1608204600000|2020-12-17 11:30:00|17210.85|17210.85|17203.83|17203.83|17213.46|17213.46|17199.09|17199.09|0
1608204900000|2020-12-17 11:35:00|17201.96|17201.96|17180.12|17180.12|17201.96|17201.96|17178.5|17178.5|0
1608205200000|2020-12-17 11:40:00|17180.52|17180.52|17177.31|17177.31|17180.52|17180.52|17162.56|17162.56|0
1608205500000|2020-12-17 11:45:00|17177.53|17177.53|17181.98|17181.98|17181.98|17181.98|17172.86|17172.86|0
1608205800000|2020-12-17 11:50:00|17181.52|17181.52|17181.79|17181.79|17182.46|17182.46|17175.43|17175.43|0
1608206100000|2020-12-17 11:55:00|17187.44|17187.44|17185.31|17185.31|17187.96|17187.96|17179.85|17179.85|0
1608206400000|2020-12-17 12:00:00|17185.77|17185.77|17184.6|17184.6|17198.27|17198.27|17179.91|17179.91|0
1608206700000|2020-12-17 12:05:00|17185.31|17185.31|17162.87|17162.87|17185.71|17185.71|17162.87|17162.87|0
1608207000000|2020-12-17 12:10:00|17162.08|17162.08|17161.06|17161.06|17168.54|17168.54|17157.04|17157.04|0
1608207300000|2020-12-17 12:15:00|17160.61|17160.61|17155.77|17155.77|17164.67|17164.67|17155.53|17155.53|0
1608207600000|2020-12-17 12:20:00|17155.31|17155.31|17167.56|17167.56|17167.56|17167.56|17146.77|17146.77|0
1608207900000|2020-12-17 12:25:00|17170.38|17170.38|17177.48|17177.48|17180.3|17180.3|17164.73|17164.73|0
1608208200000|2020-12-17 12:30:00|17177.04|17177.04|17169.27|17169.27|17177.58|17177.58|17169.27|17169.27|0
1608208500000|2020-12-17 12:35:00|17168.58|17168.58|17163.89|17163.89|17172.3|17172.3|17159.83|17159.83|0
1608208800000|2020-12-17 12:40:00|17164.34|17164.34|17190.79|17190.79|17194.81|17194.81|17164.34|17164.34|0
1608209100000|2020-12-17 12:45:00|17191.25|17191.25|17196.5|17196.5|17199.15|17199.15|17186.86|17186.86|0
1608209400000|2020-12-17 12:50:00|17196.27|17196.27|17205.29|17205.29|17205.29|17205.29|17194.84|17194.84|0
1608209700000|2020-12-17 12:55:00|17208.12|17208.12|17210.3|17210.3|17214.76|17214.76|17202.96|17202.96|0
1608210000000|2020-12-17 13:00:00|17210.05|17210.05|17191.76|17191.76|17210.05|17210.05|17190.75|17190.75|0
1608210300000|2020-12-17 13:05:00|17192.17|17192.17|17212.42|17212.42|17218.07|17218.07|17192.17|17192.17|0
1608210600000|2020-12-17 13:10:00|17213.32|17213.32|17199.91|17199.91|17218.26|17218.26|17196.35|17196.35|0
1608210900000|2020-12-17 13:15:00|17199.2|17199.2|17199.15|17199.15|17199.53|17199.53|17186.46|17186.46|0
1608211200000|2020-12-17 13:20:00|17198.43|17198.43|17191.64|17191.64|17202.93|17202.93|17190.01|17190.01|0
1608211500000|2020-12-17 13:25:00|17191.75|17191.75|17204.42|17204.42|17207.29|17207.29|17191.75|17191.75|0
1608211800000|2020-12-17 13:30:00|17205.12|17205.12|17186.63|17186.63|17209.23|17209.23|17186.63|17186.63|0
1608212100000|2020-12-17 13:35:00|17186.38|17186.38|17186.05|17186.05|17186.38|17186.38|17175.95|17175.95|0
1608212400000|2020-12-17 13:40:00|17188.87|17188.87|17189.35|17189.35|17194.5|17194.5|17187.54|17187.54|0
1608212700000|2020-12-17 13:45:00|17189.81|17189.81|17184.06|17184.06|17191.55|17191.55|17183.17|17183.17|0
1608213000000|2020-12-17 13:50:00|17184.34|17184.34|17211.77|17211.77|17214.61|17214.61|17184.34|17184.34|0
1608213300000|2020-12-17 13:55:00|17208.95|17208.95|17199.91|17199.91|17208.95|17208.95|17189.59|17189.59|0
1608213600000|2020-12-17 14:00:00|17199.2|17199.2|17189.92|17189.92|17207.04|17207.04|17189.92|17189.92|0
1608213900000|2020-12-17 14:05:00|17190.16|17190.16|17185.69|17185.69|17190.16|17190.16|17179.83|17179.83|0
1608214200000|2020-12-17 14:10:00|17184.93|17184.93|17195.74|17195.74|17195.74|17195.74|17182.84|17182.84|0
1608214500000|2020-12-17 14:15:00|17195.33|17195.33|17195.47|17195.47|17200.95|17200.95|17190.54|17190.54|0
1608214800000|2020-12-17 14:20:00|17195.25|17195.25|17222.23|17222.23|17225.53|17225.53|17195.25|17195.25|0
1608215100000|2020-12-17 14:25:00|17221.74|17221.74|17213.68|17213.68|17223.75|17223.75|17210.72|17210.72|0
1608215400000|2020-12-17 14:30:00|17214.49|17214.49|17233.94|17233.94|17239.05|17239.05|17214.49|17214.49|0
1608215700000|2020-12-17 14:35:00|17234.19|17234.19|17255.36|17255.36|17265.42|17265.42|17234.19|17234.19|0
1608216000000|2020-12-17 14:40:00|17255.62|17255.62|17255.16|17255.16|17258.07|17258.07|17244.8|17244.8|0
1608216300000|2020-12-17 14:45:00|17257.98|17257.98|17243.42|17243.42|17257.98|17257.98|17240.86|17240.86|0
1608216600000|2020-12-17 14:50:00|17243.87|17243.87|17263.31|17263.31|17265.06|17265.06|17243.87|17243.87|0
1608216900000|2020-12-17 14:55:00|17257.66|17257.66|17293.11|17293.11|17296.36|17296.36|17252.03|17252.03|0
1608217200000|2020-12-17 15:00:00|17292.67|17292.67|17316.34|17316.34|17324.32|17324.32|17289.54|17289.54|0
1608217500000|2020-12-17 15:05:00|17316.23|17316.23|17324.31|17324.31|17337.23|17337.23|17304.63|17304.63|0
1608217800000|2020-12-17 15:10:00|17323.2|17323.2|17321.01|17321.01|17329.53|17329.53|17297.8|17297.8|0
1608218100000|2020-12-17 15:15:00|17320.67|17320.67|17301.78|17301.78|17321.72|17321.72|17300.2|17300.2|0
1608218400000|2020-12-17 15:20:00|17301.07|17301.07|17302.14|17302.14|17306.8|17306.8|17284.76|17284.76|0
1608218700000|2020-12-17 15:25:00|17299.32|17299.32|17308.54|17308.54|17309.08|17309.08|17287.5|17287.5|0
1608219000000|2020-12-17 15:30:00|17308.29|17308.29|17311.3|17311.3|17320.12|17320.12|17301.72|17301.72|0
1608219300000|2020-12-17 15:35:00|17310.49|17310.49|17299.96|17299.96|17324.24|17324.24|17299.96|17299.96|0
1608219600000|2020-12-17 15:40:00|17299.74|17299.74|17298.84|17298.84|17310.28|17310.28|17294.68|17294.68|0
1608219900000|2020-12-17 15:45:00|17299.24|17299.24|17289.99|17289.99|17301.72|17301.72|17289.99|17289.99|0
1608220200000|2020-12-17 15:50:00|17289.74|17289.74|17286.03|17286.03|17301.27|17301.27|17284.86|17284.86|0
1608220500000|2020-12-17 15:55:00|17285.77|17285.77|17286.16|17286.16|17289.63|17289.63|17272.87|17272.87|0
1608220800000|2020-12-17 16:00:00|17288.98|17288.98|17290.84|17290.84|17295.7|17295.7|17282.09|17282.09|0
1608221100000|2020-12-17 16:05:00|17290.35|17290.35|17261.83|17261.83|17290.61|17290.61|17261.78|17261.78|0
1608221400000|2020-12-17 16:10:00|17259|17259|17248.28|17248.28|17262.9|17262.9|17242.74|17242.74|0
1608221700000|2020-12-17 16:15:00|17248.75|17248.75|17242.2|17242.2|17255.11|17255.11|17230.43|17230.43|0
1608222000000|2020-12-17 16:20:00|17241.49|17241.49|17234.67|17234.67|17245.76|17245.76|17216.58|17216.58|0
1608222300000|2020-12-17 16:25:00|17235.12|17235.12|17219.2|17219.2|17245.1|17245.1|17214.42|17214.42|0
1608279300000|2020-12-18 08:15:00|17142.41|17142.41|17197.65|17197.65|17197.65|17197.65|17140.06|17140.06|0
1608279600000|2020-12-18 08:20:00|17196.94|17196.94|17238.48|17238.48|17246.99|17246.99|17193.57|17193.57|0
1608279900000|2020-12-18 08:25:00|17238.59|17238.59|17265.9|17265.9|17269.07|17269.07|17235.77|17235.77|0
1608280200000|2020-12-18 08:30:00|17265.57|17265.57|17254.62|17254.62|17290.71|17290.71|17254.62|17254.62|0
1608280500000|2020-12-18 08:35:00|17256.04|17256.04|17275.5|17275.5|17278.33|17278.33|17244.74|17244.74|0
1608280800000|2020-12-18 08:40:00|17275.05|17275.05|17266.77|17266.77|17275.05|17275.05|17247.4|17247.4|0
1608281100000|2020-12-18 08:45:00|17272.42|17272.42|17302.97|17302.97|17302.97|17302.97|17272.42|17272.42|0
1608281400000|2020-12-18 08:50:00|17305.79|17305.79|17318.5|17318.5|17323.24|17323.24|17302.87|17302.87|0
1608281700000|2020-12-18 08:55:00|17312.85|17312.85|17308.7|17308.7|17338.73|17338.73|17307.85|17307.85|0
1608282000000|2020-12-18 09:00:00|17308.97|17308.97|17316.32|17316.32|17334.71|17334.71|17308.97|17308.97|0
1608282300000|2020-12-18 09:05:00|17315.77|17315.77|17325.81|17325.81|17326.62|17326.62|17312.55|17312.55|0
1608282600000|2020-12-18 09:10:00|17325.55|17325.55|17300.03|17300.03|17326.48|17326.48|17299.21|17299.21|0
1608282900000|2020-12-18 09:15:00|17299.35|17299.35|17275.4|17275.4|17299.35|17299.35|17271.94|17271.94|0
1608283200000|2020-12-18 09:20:00|17289.53|17289.53|17283.6|17283.6|17292.72|17292.72|17269.76|17269.76|0
1608283500000|2020-12-18 09:25:00|17283.85|17283.85|17302.69|17302.69|17302.69|17302.69|17280.72|17280.72|0
1608283800000|2020-12-18 09:30:00|17303.1|17303.1|17310.92|17310.92|17318.43|17318.43|17300.45|17300.45|0
1608284100000|2020-12-18 09:35:00|17305.27|17305.27|17298.34|17298.34|17316.65|17316.65|17298.31|17298.31|0
1608284400000|2020-12-18 09:40:00|17297.65|17297.65|17318.46|17318.46|17328.37|17328.37|17297.65|17297.65|0
1608284700000|2020-12-18 09:45:00|17319.53|17319.53|17321.68|17321.68|17324.25|17324.25|17313.19|17313.19|0
1608285000000|2020-12-18 09:50:00|17318.85|17318.85|17324.17|17324.17|17326.88|17326.88|17312.66|17312.66|0
1608285300000|2020-12-18 09:55:00|17324.43|17324.43|17311.17|17311.17|17329.97|17329.97|17309.05|17309.05|0
1608285600000|2020-12-18 10:00:00|17312.79|17312.79|17329.18|17329.18|17339.37|17339.37|17312.33|17312.33|0
1608285900000|2020-12-18 10:05:00|17330.09|17330.09|17328.32|17328.32|17330.09|17330.09|17312.95|17312.95|0
1608286500000|2020-12-18 10:15:00|17326.3|17326.3|17296.5|17296.5|17332.02|17332.02|17296.5|17296.5|0
1608286800000|2020-12-18 10:20:00|17295.69|17295.69|17292.8|17292.8|17304.45|17304.45|17291.22|17291.22|0
1608287100000|2020-12-18 10:25:00|17289.98|17289.98|17285.54|17285.54|17294.23|17294.23|17280.54|17280.54|0
1608287400000|2020-12-18 10:30:00|17279.89|17279.89|17253.73|17253.73|17279.89|17279.89|17252.34|17252.34|0
1608287700000|2020-12-18 10:35:00|17252.95|17252.95|17239.84|17239.84|17252.95|17252.95|17196.25|17196.25|0
1608288000000|2020-12-18 10:40:00|17238.03|17238.03|17250.37|17250.37|17250.37|17250.37|17238.03|17238.03|0
1608288300000|2020-12-18 10:45:00|17251.18|17251.18|17241.43|17241.43|17260.82|17260.82|17240.21|17240.21|0
1608288600000|2020-12-18 10:50:00|17242.28|17242.28|17241.28|17241.28|17264.84|17264.84|17238.73|17238.73|0
1608288900000|2020-12-18 10:55:00|17240.83|17240.83|17246.67|17246.67|17262.32|17262.32|17237.79|17237.79|0
1608289200000|2020-12-18 11:00:00|17253.16|17253.16|17240.34|17240.34|17253.43|17253.43|17237.22|17237.22|0
1608289500000|2020-12-18 11:05:00|17240.08|17240.08|17246.32|17246.32|17249.34|17249.34|17238.52|17238.52|0
1608289800000|2020-12-18 11:10:00|17249.15|17249.15|17240.84|17240.84|17249.15|17249.15|17240.84|17240.84|0
1608290100000|2020-12-18 11:15:00|17246.49|17246.49|17261.37|17261.37|17267.84|17267.84|17246.49|17246.49|0
1608290400000|2020-12-18 11:20:00|17264.2|17264.2|17246.11|17246.11|17264.2|17264.2|17245.85|17245.85|0
1608290700000|2020-12-18 11:25:00|17246.52|17246.52|17248.36|17248.36|17262.58|17262.58|17245.54|17245.54|0
1608291000000|2020-12-18 11:30:00|17248.62|17248.62|17237.73|17237.73|17253.33|17253.33|17236.87|17236.87|0
1608291300000|2020-12-18 11:35:00|17237.32|17237.32|17260.73|17260.73|17262.71|17262.71|17236.17|17236.17|0
1608291600000|2020-12-18 11:40:00|17263.55|17263.55|17259.63|17259.63|17264.3|17264.3|17254.62|17254.62|0
1608291900000|2020-12-18 11:45:00|17259.37|17259.37|17252.32|17252.32|17260.08|17260.08|17247.8|17247.8|0
1608292200000|2020-12-18 11:50:00|17252.85|17252.85|17236.01|17236.01|17256.79|17256.79|17235.15|17235.15|0
1608292500000|2020-12-18 11:55:00|17237.13|17237.13|17221.01|17221.01|17245.51|17245.51|17221.01|17221.01|0
1608292800000|2020-12-18 12:00:00|17218.93|17218.93|17236.73|17236.73|17237.13|17237.13|17217.54|17217.54|0
1608293100000|2020-12-18 12:05:00|17236.48|17236.48|17255.74|17255.74|17260.66|17260.66|17236.2|17236.2|0
1608293400000|2020-12-18 12:10:00|17256.02|17256.02|17236.9|17236.9|17256.83|17256.83|17234.07|17234.07|0
1608293700000|2020-12-18 12:15:00|17236.68|17236.68|17230.05|17230.05|17236.68|17236.68|17223.76|17223.76|0
1608294000000|2020-12-18 12:20:00|17230.31|17230.31|17227.64|17227.64|17232.11|17232.11|17217.98|17217.98|0
1608294300000|2020-12-18 12:25:00|17227.9|17227.9|17217.17|17217.17|17232.09|17232.09|17217.17|17217.17|0
1608294600000|2020-12-18 12:30:00|17216.93|17216.93|17210.6|17210.6|17216.93|17216.93|17209.77|17209.77|0
1608294900000|2020-12-18 12:35:00|17211|17211|17218.32|17218.32|17225.14|17225.14|17211|17211|0
1608295200000|2020-12-18 12:40:00|17218.77|17218.77|17203.05|17203.05|17221.62|17221.62|17202.51|17202.51|0
1608295500000|2020-12-18 12:45:00|17205.87|17205.87|17211.43|17211.43|17218.63|17218.63|17205.87|17205.87|0
1608295800000|2020-12-18 12:50:00|17211.17|17211.17|17216.34|17216.34|17220.91|17220.91|17205.32|17205.32|0
1608296100000|2020-12-18 12:55:00|17215.88|17215.88|17200.82|17200.82|17215.88|17215.88|17194.96|17194.96|0
1608296400000|2020-12-18 13:00:00|17198|17198|17157.75|17157.75|17198|17198|17154.37|17154.37|0
1608296700000|2020-12-18 13:05:00|17158.65|17158.65|17178.15|17178.15|17184.1|17184.1|17158.02|17158.02|0
1608297000000|2020-12-18 13:10:00|17177.64|17177.64|17179.28|17179.28|17186.18|17186.18|17175.8|17175.8|0
1608297300000|2020-12-18 13:15:00|17178.57|17178.57|17195.82|17195.82|17196.08|17196.08|17176.59|17176.59|0
1608297600000|2020-12-18 13:20:00|17196.33|17196.33|17181.94|17181.94|17197.09|17197.09|17181.38|17181.38|0
1608297900000|2020-12-18 13:25:00|17181.48|17181.48|17170.43|17170.43|17181.83|17181.83|17170.43|17170.43|0
1608298200000|2020-12-18 13:30:00|17169.04|17169.04|17168.16|17168.16|17169.04|17169.04|17159.38|17159.38|0
1608298500000|2020-12-18 13:35:00|17167.45|17167.45|17179.89|17179.89|17179.89|17179.89|17161.61|17161.61|0
1608298800000|2020-12-18 13:40:00|17180.6|17180.6|17189.39|17189.39|17189.39|17189.39|17165.8|17165.8|0
1608299100000|2020-12-18 13:45:00|17190.13|17190.13|17187.17|17187.17|17193.88|17193.88|17178.29|17178.29|0
1608299400000|2020-12-18 13:50:00|17188.27|17188.27|17189.67|17189.67|17189.67|17189.67|17182.02|17182.02|0
1608299700000|2020-12-18 13:55:00|17189.95|17189.95|17180.93|17180.93|17195.06|17195.06|17178.21|17178.21|0
1608300000000|2020-12-18 14:00:00|17181.19|17181.19|17178.51|17178.51|17181.19|17181.19|17157.65|17157.65|0
1608300300000|2020-12-18 14:05:00|17178.91|17178.91|17176.29|17176.29|17178.91|17178.91|17173.79|17173.79|0
1608300600000|2020-12-18 14:10:00|17173.98|17173.98|17175.02|17175.02|17177.14|17177.14|17167.44|17167.44|0
1608300900000|2020-12-18 14:15:00|17174.78|17174.78|17194.13|17194.13|17194.13|17194.13|17174.32|17174.32|0
1608301200000|2020-12-18 14:20:00|17194.96|17194.96|17206.03|17206.03|17208.04|17208.04|17194.92|17194.92|0
1608301500000|2020-12-18 14:25:00|17206.26|17206.26|17208.27|17208.27|17213.68|17213.68|17191.83|17191.83|0
1608301800000|2020-12-18 14:30:00|17208.04|17208.04|17198.42|17198.42|17216.52|17216.52|17191.97|17191.97|0
1608302100000|2020-12-18 14:35:00|17198.18|17198.18|17186.98|17186.98|17199.3|17199.3|17173.02|17173.02|0
1608302400000|2020-12-18 14:40:00|17186.79|17186.79|17157.69|17157.69|17186.79|17186.79|17152.71|17152.71|0
1608302700000|2020-12-18 14:45:00|17156.27|17156.27|17132.23|17132.23|17156.27|17156.27|17121.87|17121.87|0
1608303000000|2020-12-18 14:50:00|17132.68|17132.68|17150.17|17150.17|17156.1|17156.1|17130.47|17130.47|0
1608303300000|2020-12-18 14:55:00|17150.62|17150.62|17174.9|17174.9|17179.99|17179.99|17146.18|17146.18|0
1608303600000|2020-12-18 15:00:00|17172.07|17172.07|17158.36|17158.36|17172.07|17172.07|17146.89|17146.89|0
1608303900000|2020-12-18 15:05:00|17157.55|17157.55|17166.29|17166.29|17175.28|17175.28|17157.31|17157.31|0
1608304200000|2020-12-18 15:10:00|17166.81|17166.81|17166.54|17166.54|17172.97|17172.97|17152.2|17152.2|0
1608304500000|2020-12-18 15:15:00|17164.57|17164.57|17172.74|17172.74|17173.88|17173.88|17151.88|17151.88|0
1608304800000|2020-12-18 15:20:00|17172.04|17172.04|17162.19|17162.19|17176.01|17176.01|17161.74|17161.74|0
1608305100000|2020-12-18 15:25:00|17161.48|17161.48|17172.76|17172.76|17172.99|17172.99|17154.68|17154.68|0
1608305400000|2020-12-18 15:30:00|17169.93|17169.93|17162.29|17162.29|17172.52|17172.52|17159.02|17159.02|0
1608305700000|2020-12-18 15:35:00|17161.84|17161.84|17185.12|17185.12|17185.12|17185.12|17158.55|17158.55|0
1608306000000|2020-12-18 15:40:00|17184.41|17184.41|17180.39|17180.39|17186.76|17186.76|17177.08|17177.08|0
1608306300000|2020-12-18 15:45:00|17183.21|17183.21|17176.63|17176.63|17188.2|17188.2|17176.35|17176.35|0
1608306600000|2020-12-18 15:50:00|17177.54|17177.54|17187.31|17187.31|17191.89|17191.89|17176.4|17176.4|0
1608306900000|2020-12-18 15:55:00|17186.85|17186.85|17177.18|17177.18|17193.09|17193.09|17175.81|17175.81|0
1608307200000|2020-12-18 16:00:00|17176.78|17176.78|17194.27|17194.27|17196.01|17196.01|17176.78|17176.78|0
1608307500000|2020-12-18 16:05:00|17194.01|17194.01|17176.23|17176.23|17194.01|17194.01|17169|17169|0
1608307800000|2020-12-18 16:10:00|17175.78|17175.78|17171.88|17171.88|17175.78|17175.78|17160.69|17160.69|0
1608308100000|2020-12-18 16:15:00|17171.99|17171.99|17150.33|17150.33|17173.92|17173.92|17149.35|17149.35|0
1608308400000|2020-12-18 16:20:00|17150.78|17150.78|17154.84|17154.84|17156|17156|17145.4|17145.4|0
1608308700000|2020-12-18 16:25:00|17157.67|17157.67|17128.76|17128.76|17159.21|17159.21|17124.3|17124.3|0
1608538500000|2020-12-21 08:15:00|17039.69|17039.69|17065.34|17065.34|17069.98|17069.98|17010.55|17010.55|0
1608538800000|2020-12-21 08:20:00|17067.31|17067.31|17057.24|17057.24|17116.84|17116.84|17049.35|17049.35|0
1608539100000|2020-12-21 08:25:00|17057.64|17057.64|17049.7|17049.7|17066.37|17066.37|17045.27|17045.27|0
1608539400000|2020-12-21 08:30:00|17052.52|17052.52|17116.43|17116.43|17116.43|17116.43|17041.79|17041.79|0
1608539700000|2020-12-21 08:35:00|17115.98|17115.98|17106.42|17106.42|17134.35|17134.35|17093.37|17093.37|0
1608540000000|2020-12-21 08:40:00|17108.04|17108.04|17084.5|17084.5|17119.24|17119.24|17081.67|17081.67|0
1608540300000|2020-12-21 08:45:00|17085.28|17085.28|17092.12|17092.12|17108.82|17108.82|17079.12|17079.12|0
1608540600000|2020-12-21 08:50:00|17097.77|17097.77|17086.21|17086.21|17107.23|17107.23|17086.21|17086.21|0
1608540900000|2020-12-21 08:55:00|17083.95|17083.95|17081.46|17081.46|17084.73|17084.73|17053.17|17053.17|0
1608541200000|2020-12-21 09:00:00|17078.64|17078.64|17096.46|17096.46|17097.63|17097.63|17077.16|17077.16|0
1608541500000|2020-12-21 09:05:00|17095.95|17095.95|17078.65|17078.65|17110.82|17110.82|17078.65|17078.65|0
1608541800000|2020-12-21 09:10:00|17081.47|17081.47|17057.6|17057.6|17086.7|17086.7|17056.9|17056.9|0
1608542100000|2020-12-21 09:15:00|17057.32|17057.32|17098.47|17098.47|17105.5|17105.5|17051.67|17051.67|0
1608542400000|2020-12-21 09:20:00|17097.92|17097.92|17084.51|17084.51|17115.99|17115.99|17081.2|17081.2|0
1608542700000|2020-12-21 09:25:00|17083.29|17083.29|17080.75|17080.75|17085.57|17085.57|17075.1|17075.1|0
1608543000000|2020-12-21 09:30:00|17083.57|17083.57|17080.55|17080.55|17089.31|17089.31|17073.78|17073.78|0
1608543300000|2020-12-21 09:35:00|17079.13|17079.13|17062.92|17062.92|17079.13|17079.13|17057.27|17057.27|0
1608543600000|2020-12-21 09:40:00|17060.09|17060.09|17035.8|17035.8|17077.57|17077.57|17032.26|17032.26|0
1608543900000|2020-12-21 09:45:00|17030.15|17030.15|17002.42|17002.42|17035.8|17035.8|16982.19|16982.19|0
1608544200000|2020-12-21 09:50:00|17001.06|17001.06|16998.82|16998.82|17014.29|17014.29|16982.26|16982.26|0
1608544500000|2020-12-21 09:55:00|17000.65|17000.65|16996.56|16996.56|17013.49|17013.49|16991.22|16991.22|0
1608544800000|2020-12-21 10:00:00|16993.73|16993.73|16952.34|16952.34|16996.88|16996.88|16949.67|16949.67|0
1608545100000|2020-12-21 10:05:00|16951.53|16951.53|16919.22|16919.22|16951.53|16951.53|16919.22|16919.22|0
1608545400000|2020-12-21 10:10:00|16920.03|16920.03|16938.46|16938.46|16943.93|16943.93|16917.46|16917.46|0
1608545700000|2020-12-21 10:15:00|16937.68|16937.68|16900.52|16900.52|16950.01|16950.01|16894.87|16894.87|0
1608546000000|2020-12-21 10:20:00|16900.27|16900.27|16839.13|16839.13|16900.27|16900.27|16838.85|16838.85|0
1608546300000|2020-12-21 10:25:00|16839.4|16839.4|16822.54|16822.54|16840.94|16840.94|16812.12|16812.12|0
1608546600000|2020-12-21 10:30:00|16822.13|16822.13|16804.27|16804.27|16828.95|16828.95|16777.88|16777.88|0
1608546900000|2020-12-21 10:35:00|16805.18|16805.18|16879.01|16879.01|16879.01|16879.01|16803.43|16803.43|0
1608547200000|2020-12-21 10:40:00|16880.43|16880.43|16846.28|16846.28|16881.14|16881.14|16842.64|16842.64|0
1608547500000|2020-12-21 10:45:00|16846.99|16846.99|16811.95|16811.95|16847.24|16847.24|16810.49|16810.49|0
1608547800000|2020-12-21 10:50:00|16812.22|16812.22|16812.12|16812.12|16823.67|16823.67|16786.01|16786.01|0
1608548100000|2020-12-21 10:55:00|16816.58|16816.58|16845.93|16845.93|16859.45|16859.45|16788.78|16788.78|0
1608548400000|2020-12-21 11:00:00|16840.28|16840.28|16864.19|16864.19|16871.31|16871.31|16837.09|16837.09|0
1608548700000|2020-12-21 11:05:00|16863.38|16863.38|16866.62|16866.62|16875.68|16875.68|16859.99|16859.99|0
1608549000000|2020-12-21 11:10:00|16867.02|16867.02|16922.79|16922.79|16924.76|16924.76|16863.94|16863.94|0
1608549300000|2020-12-21 11:15:00|16924.21|16924.21|16934.59|16934.59|16948.89|16948.89|16923.11|16923.11|0
1608549600000|2020-12-21 11:20:00|16935.5|16935.5|16921.78|16921.78|16937.62|16937.62|16909.69|16909.69|0
1608549900000|2020-12-21 11:25:00|16921.07|16921.07|16966.52|16966.52|16966.52|16966.52|16921.07|16921.07|0
1608550200000|2020-12-21 11:30:00|16968.14|16968.14|17000.53|17000.53|17010.18|17010.18|16967.9|16967.9|0
1608550500000|2020-12-21 11:35:00|16999.72|16999.72|17017.23|17017.23|17022.85|17022.85|16999.72|16999.72|0
1608550800000|2020-12-21 11:40:00|17014.41|17014.41|17001.31|17001.31|17014.68|17014.68|16995|16995|0
1608551100000|2020-12-21 11:45:00|17001.05|17001.05|17002.46|17002.46|17003.32|17003.32|16985.14|16985.14|0
1608551400000|2020-12-21 11:50:00|17002.97|17002.97|16991.77|16991.77|17005.09|17005.09|16978.12|16978.12|0
1608551700000|2020-12-21 11:55:00|16992.51|16992.51|16990.86|16990.86|17015.76|17015.76|16990.86|16990.86|0
1608552000000|2020-12-21 12:00:00|16991.57|16991.57|17045.06|17045.06|17045.51|17045.51|16991.57|16991.57|0
1608552300000|2020-12-21 12:05:00|17046.78|17046.78|17048.12|17048.12|17066.21|17066.21|17040.51|17040.51|0
1608552600000|2020-12-21 12:10:00|17047.22|17047.22|17032.68|17032.68|17051.19|17051.19|17032.42|17032.42|0
1608552900000|2020-12-21 12:15:00|17032.95|17032.95|17036.93|17036.93|17044.09|17044.09|17030.63|17030.63|0
1608553200000|2020-12-21 12:20:00|17037.19|17037.19|17042.24|17042.24|17047.44|17047.44|17035.62|17035.62|0
1608553500000|2020-12-21 12:25:00|17041.53|17041.53|17022.83|17022.83|17047.18|17047.18|17020.02|17020.02|0
1608553800000|2020-12-21 12:30:00|17023.32|17023.32|17030.95|17030.95|17034.12|17034.12|17022.12|17022.12|0
1608554100000|2020-12-21 12:35:00|17030.4|17030.4|17035.98|17035.98|17037.75|17037.75|17027.73|17027.73|0
1608554400000|2020-12-21 12:40:00|17036.69|17036.69|17033.89|17033.89|17044.31|17044.31|17033.62|17033.62|0
1608554700000|2020-12-21 12:45:00|17033.37|17033.37|17061.74|17061.74|17061.74|17061.74|17033.37|17033.37|0
1608555000000|2020-12-21 12:50:00|17062.08|17062.08|17032.63|17032.63|17069.28|17069.28|17032.63|17032.63|0
1608555300000|2020-12-21 12:55:00|17034.06|17034.06|17023.39|17023.39|17040.71|17040.71|17021.02|17021.02|0
1608555600000|2020-12-21 13:00:00|17019.74|17019.74|17038.82|17038.82|17043.21|17043.21|17013.48|17013.48|0
1608555900000|2020-12-21 13:05:00|17038.56|17038.56|17046.96|17046.96|17046.96|17046.96|17035.04|17035.04|0
1608556200000|2020-12-21 13:10:00|17046.47|17046.47|17025.95|17025.95|17046.47|17046.47|17016.62|17016.62|0
1608556500000|2020-12-21 13:15:00|17023.13|17023.13|17025.83|17025.83|17032.76|17032.76|17019.36|17019.36|0
1608556800000|2020-12-21 13:20:00|17025.12|17025.12|17029.92|17029.92|17031.49|17031.49|17013.91|17013.91|0
1608557100000|2020-12-21 13:25:00|17029.46|17029.46|17026.94|17026.94|17040.74|17040.74|17023.67|17023.67|0
1608557400000|2020-12-21 13:30:00|17029.76|17029.76|17021.6|17021.6|17032.59|17032.59|17018.52|17018.52|0
1608557700000|2020-12-21 13:35:00|17018.78|17018.78|17027.24|17027.24|17042.62|17042.62|17015.95|17015.95|0
1608558000000|2020-12-21 13:40:00|17027.5|17027.5|17039.74|17039.74|17039.74|17039.74|17025.85|17025.85|0
1608558300000|2020-12-21 13:45:00|17039.48|17039.48|17076.62|17076.62|17085.36|17085.36|17035.37|17035.37|0
1608558600000|2020-12-21 13:50:00|17077.11|17077.11|17060.02|17060.02|17097.84|17097.84|17057.91|17057.91|0
1608558900000|2020-12-21 13:55:00|17059.76|17059.76|17095.79|17095.79|17096.5|17096.5|17059.05|17059.05|0
1608559200000|2020-12-21 14:00:00|17098.61|17098.61|17079.18|17079.18|17099.62|17099.62|17066.2|17066.2|0
1608559500000|2020-12-21 14:05:00|17080.86|17080.86|17069.53|17069.53|17081.32|17081.32|17060.67|17060.67|0
1608559800000|2020-12-21 14:10:00|17069.99|17069.99|17066.77|17066.77|17082.43|17082.43|17060.27|17060.27|0
1608560100000|2020-12-21 14:15:00|17067.67|17067.67|17048.8|17048.8|17070.89|17070.89|17048.8|17048.8|0
1608560400000|2020-12-21 14:20:00|17045.98|17045.98|17037.69|17037.69|17045.98|17045.98|17016.97|17016.97|0
1608560700000|2020-12-21 14:25:00|17040.52|17040.52|17037.2|17037.2|17042.39|17042.39|17030.86|17030.86|0
1608561000000|2020-12-21 14:30:00|17037.61|17037.61|17071.67|17071.67|17072.91|17072.91|17030.93|17030.93|0
1608561300000|2020-12-21 14:35:00|17074.91|17074.91|17059.71|17059.71|17085.72|17085.72|17059.71|17059.71|0
1608561600000|2020-12-21 14:40:00|17059.3|17059.3|17029.82|17029.82|17059.3|17059.3|17026.99|17026.99|0
1608561900000|2020-12-21 14:45:00|17029.59|17029.59|17032.86|17032.86|17051.65|17051.65|17025.67|17025.67|0
1608562200000|2020-12-21 14:50:00|17033.3|17033.3|17052.32|17052.32|17054.89|17054.89|17030.39|17030.39|0
1608562500000|2020-12-21 14:55:00|17055.15|17055.15|17055.03|17055.03|17056.68|17056.68|17037.18|17037.18|0
1608562800000|2020-12-21 15:00:00|17054.13|17054.13|17038.58|17038.58|17054.13|17054.13|17034.41|17034.41|0
1608563100000|2020-12-21 15:05:00|17037.77|17037.77|17004.27|17004.27|17037.77|17037.77|16995.96|16995.96|0
1608563400000|2020-12-21 15:10:00|17002.55|17002.55|17008.07|17008.07|17015.77|17015.77|17001.44|17001.44|0
1608563700000|2020-12-21 15:15:00|17007.74|17007.74|17021.1|17021.1|17024|17024|17003.7|17003.7|0
1608564000000|2020-12-21 15:20:00|17021.81|17021.81|17022.36|17022.36|17028.55|17028.55|17013.99|17013.99|0
1608564300000|2020-12-21 15:25:00|17022.08|17022.08|17016|17016|17024.26|17024.26|17014.33|17014.33|0
1608564600000|2020-12-21 15:30:00|17018.83|17018.83|17054.64|17054.64|17062.62|17062.62|17016|17016|0
1608564900000|2020-12-21 15:35:00|17054.39|17054.39|17066.02|17066.02|17071.07|17071.07|17053.71|17053.71|0
1608565200000|2020-12-21 15:40:00|17068.85|17068.85|17074.37|17074.37|17077.12|17077.12|17059.78|17059.78|0
1608565500000|2020-12-21 15:45:00|17074.81|17074.81|17058.22|17058.22|17074.81|17074.81|17052.33|17052.33|0
1608565800000|2020-12-21 15:50:00|17057.51|17057.51|17082.91|17082.91|17086.8|17086.8|17057.51|17057.51|0
1608566100000|2020-12-21 15:55:00|17085.73|17085.73|17093.62|17093.62|17101.63|17101.63|17085.73|17085.73|0
1608566400000|2020-12-21 16:00:00|17093.9|17093.9|17115.36|17115.36|17115.54|17115.54|17084.54|17084.54|0
1608566700000|2020-12-21 16:05:00|17115.64|17115.64|17100.83|17100.83|17115.75|17115.75|17093.89|17093.89|0
1608567000000|2020-12-21 16:10:00|17098.01|17098.01|17113.8|17113.8|17116.03|17116.03|17084.59|17084.59|0
1608567300000|2020-12-21 16:15:00|17114.26|17114.26|17130.79|17130.79|17139.7|17139.7|17111.81|17111.81|0
1608567600000|2020-12-21 16:20:00|17130.34|17130.34|17125.53|17125.53|17144.13|17144.13|17125.53|17125.53|0
1608567900000|2020-12-21 16:25:00|17125.25|17125.25|17105.91|17105.91|17151.12|17151.12|17105.91|17105.91|0
1608624900000|2020-12-22 08:15:00|17174.01|17174.01|17176.76|17176.76|17183.65|17183.65|17150|17150|0
1608625200000|2020-12-22 08:20:00|17175.95|17175.95|17162.15|17162.15|17195.02|17195.02|17160.23|17160.23|0
1608625500000|2020-12-22 08:25:00|17160.67|17160.67|17165.03|17165.03|17166.46|17166.46|17142.87|17142.87|0
1608625800000|2020-12-22 08:30:00|17166.25|17166.25|17212.63|17212.63|17215.77|17215.77|17166.25|17166.25|0
1608626100000|2020-12-22 08:35:00|17212.89|17212.89|17226.25|17226.25|17229.35|17229.35|17212.63|17212.63|0
1608626400000|2020-12-22 08:40:00|17227.03|17227.03|17236.22|17236.22|17236.22|17236.22|17221.1|17221.1|0
1608626700000|2020-12-22 08:45:00|17238.06|17238.06|17242.72|17242.72|17246.05|17246.05|17233.32|17233.32|0
1608627000000|2020-12-22 08:50:00|17245.54|17245.54|17221.65|17221.65|17249.25|17249.25|17221.65|17221.65|0
1608627300000|2020-12-22 08:55:00|17221.4|17221.4|17224.68|17224.68|17245.71|17245.71|17220.41|17220.41|0
1608627600000|2020-12-22 09:00:00|17226.49|17226.49|17214.62|17214.62|17232.1|17232.1|17207.59|17207.59|0
1608627900000|2020-12-22 09:05:00|17215.66|17215.66|17265.83|17265.83|17265.83|17265.83|17215.2|17215.2|0
1608628200000|2020-12-22 09:10:00|17267.96|17267.96|17271.13|17271.13|17271.94|17271.94|17265.38|17265.38|0
1608628500000|2020-12-22 09:15:00|17273.95|17273.95|17216.24|17216.24|17282.33|17282.33|17216.24|17216.24|0
1608628800000|2020-12-22 09:20:00|17215.72|17215.72|17203.85|17203.85|17215.72|17215.72|17200.12|17200.12|0
1608629100000|2020-12-22 09:25:00|17204.34|17204.34|17208.68|17208.68|17208.9|17208.9|17200.01|17200.01|0
1608629400000|2020-12-22 09:30:00|17207.78|17207.78|17182.68|17182.68|17208.8|17208.8|17181.75|17181.75|0
1608629700000|2020-12-22 09:35:00|17180.66|17180.66|17203.96|17203.96|17203.96|17203.96|17172.47|17172.47|0
1608630000000|2020-12-22 09:40:00|17203.74|17203.74|17202.79|17202.79|17215.69|17215.69|17201.34|17201.34|0
1608630300000|2020-12-22 09:45:00|17202.28|17202.28|17194.75|17194.75|17202.78|17202.78|17184.42|17184.42|0
1608630600000|2020-12-22 09:50:00|17195.21|17195.21|17168.74|17168.74|17196.11|17196.11|17168.74|17168.74|0
1608630900000|2020-12-22 09:55:00|17169.97|17169.97|17165.55|17165.55|17181.89|17181.89|17165.55|17165.55|0
1608631200000|2020-12-22 10:00:00|17167.81|17167.81|17122.24|17122.24|17169.38|17169.38|17118.72|17118.72|0
1608631500000|2020-12-22 10:05:00|17122.5|17122.5|17140.03|17140.03|17142.87|17142.87|17113.27|17113.27|0
1608631800000|2020-12-22 10:10:00|17145.68|17145.68|17175.08|17175.08|17177.16|17177.16|17143.14|17143.14|0
1608632100000|2020-12-22 10:15:00|17169.83|17169.83|17165.63|17165.63|17170.07|17170.07|17157.22|17157.22|0
1608632400000|2020-12-22 10:20:00|17165.17|17165.17|17182.07|17182.07|17187.45|17187.45|17163.49|17163.49|0
1608632700000|2020-12-22 10:25:00|17183.43|17183.43|17170.19|17170.19|17194.27|17194.27|17169.95|17169.95|0
1608633000000|2020-12-22 10:30:00|17169.92|17169.92|17170.44|17170.44|17174.76|17174.76|17168.96|17168.96|0
1608633300000|2020-12-22 10:35:00|17170.7|17170.7|17156.82|17156.82|17170.96|17170.96|17156.82|17156.82|0
1608633600000|2020-12-22 10:40:00|17157.53|17157.53|17143.52|17143.52|17158.95|17158.95|17142.81|17142.81|0
1608633900000|2020-12-22 10:45:00|17146.35|17146.35|17140.85|17140.85|17153.69|17153.69|17121.89|17121.89|0
1608634200000|2020-12-22 10:50:00|17142.67|17142.67|17125.41|17125.41|17149.38|17149.38|17125.2|17125.2|0
1608634500000|2020-12-22 10:55:00|17124.11|17124.11|17124.77|17124.77|17124.77|17124.77|17115.96|17115.96|0
1608634800000|2020-12-22 11:00:00|17124.32|17124.32|17127.63|17127.63|17128.6|17128.6|17122.47|17122.47|0
1608635100000|2020-12-22 11:05:00|17128.08|17128.08|17120.72|17120.72|17133.49|17133.49|17120.72|17120.72|0
1608635400000|2020-12-22 11:10:00|17120.16|17120.16|17114.78|17114.78|17120.16|17120.16|17111.72|17111.72|0
1608635700000|2020-12-22 11:15:00|17111.95|17111.95|17126.6|17126.6|17126.6|17126.6|17099.27|17099.27|0
1608636000000|2020-12-22 11:20:00|17127.27|17127.27|17156.57|17156.57|17157.29|17157.29|17125.06|17125.06|0
1608636300000|2020-12-22 11:25:00|17157.48|17157.48|17126.16|17126.16|17157.48|17157.48|17125.6|17125.6|0
1608636600000|2020-12-22 11:30:00|17124.74|17124.74|17127.52|17127.52|17128.44|17128.44|17121.98|17121.98|0
1608636900000|2020-12-22 11:35:00|17127.74|17127.74|17133.43|17133.43|17135.46|17135.46|17123.33|17123.33|0
1608637200000|2020-12-22 11:40:00|17134.14|17134.14|17139.05|17139.05|17139.05|17139.05|17131.35|17131.35|0
1608637500000|2020-12-22 11:45:00|17140.47|17140.47|17134.25|17134.25|17146.07|17146.07|17131.16|17131.16|0
1608637800000|2020-12-22 11:50:00|17133.34|17133.34|17146.1|17146.1|17146.73|17146.73|17133.34|17133.34|0
1608638100000|2020-12-22 11:55:00|17145.85|17145.85|17141.67|17141.67|17157.11|17157.11|17141.67|17141.67|0
1608638400000|2020-12-22 12:00:00|17142.48|17142.48|17131.67|17131.67|17142.48|17142.48|17131.36|17131.36|0
1608638700000|2020-12-22 12:05:00|17132.38|17132.38|17141.22|17141.22|17146.16|17146.16|17132.38|17132.38|0
1608639000000|2020-12-22 12:10:00|17141.47|17141.47|17136.7|17136.7|17143.02|17143.02|17131.8|17131.8|0
1608639300000|2020-12-22 12:15:00|17139.52|17139.52|17157.19|17157.19|17160.74|17160.74|17139.52|17139.52|0
1608639600000|2020-12-22 12:20:00|17156.74|17156.74|17153.38|17153.38|17156.74|17156.74|17145.17|17145.17|0
1608639900000|2020-12-22 12:25:00|17153.79|17153.79|17153.93|17153.93|17156.61|17156.61|17150.75|17150.75|0
1608640200000|2020-12-22 12:30:00|17152.81|17152.81|17136.33|17136.33|17152.81|17152.81|17123.87|17123.87|0
1608640500000|2020-12-22 12:35:00|17136.78|17136.78|17148.24|17148.24|17153.89|17153.89|17136.78|17136.78|0
1608640800000|2020-12-22 12:40:00|17142.59|17142.59|17164.01|17164.01|17164.72|17164.72|17142.41|17142.41|0
1608641100000|2020-12-22 12:45:00|17166.83|17166.83|17168.14|17168.14|17168.88|17168.88|17163.24|17163.24|0
1608641400000|2020-12-22 12:50:00|17167.88|17167.88|17178.91|17178.91|17181.14|17181.14|17165.85|17165.85|0
1608641700000|2020-12-22 12:55:00|17179.62|17179.62|17186.27|17186.27|17189.23|17189.23|17178.91|17178.91|0
1608642000000|2020-12-22 13:00:00|17186.64|17186.64|17184.04|17184.04|17191.81|17191.81|17178.8|17178.8|0
1608642300000|2020-12-22 13:05:00|17184.57|17184.57|17194.62|17194.62|17194.62|17194.62|17179.8|17179.8|0
1608642600000|2020-12-22 13:10:00|17194.51|17194.51|17199.55|17199.55|17199.55|17199.55|17192.52|17192.52|0
1608642900000|2020-12-22 13:15:00|17199.83|17199.83|17212.48|17212.48|17220.56|17220.56|17199.83|17199.83|0
1608643200000|2020-12-22 13:20:00|17215.31|17215.31|17208.21|17208.21|17215.31|17215.31|17207.8|17207.8|0
1608643500000|2020-12-22 13:25:00|17207.71|17207.71|17220.07|17220.07|17220.07|17220.07|17207.71|17207.71|0
1608643800000|2020-12-22 13:30:00|17219.78|17219.78|17229.85|17229.85|17233.75|17233.75|17216.8|17216.8|0
1608644100000|2020-12-22 13:35:00|17229.59|17229.59|17229.86|17229.86|17242.15|17242.15|17229.59|17229.59|0
1608644400000|2020-12-22 13:40:00|17227.04|17227.04|17225.01|17225.01|17227.04|17227.04|17215.83|17215.83|0
1608644700000|2020-12-22 13:45:00|17225.72|17225.72|17237.25|17237.25|17242.21|17242.21|17225.72|17225.72|0
1608645000000|2020-12-22 13:50:00|17238.08|17238.08|17230.34|17230.34|17239.44|17239.44|17226.51|17226.51|0
1608645300000|2020-12-22 13:55:00|17230.1|17230.1|17222.32|17222.32|17230.1|17230.1|17221.92|17221.92|0
1608645600000|2020-12-22 14:00:00|17219.5|17219.5|17219.78|17219.78|17221.63|17221.63|17212.21|17212.21|0
1608645900000|2020-12-22 14:05:00|17222.6|17222.6|17221.26|17221.26|17226.46|17226.46|17220.47|17220.47|0
1608646200000|2020-12-22 14:10:00|17221.97|17221.97|17212.85|17212.85|17226.25|17226.25|17212.61|17212.61|0
1608646500000|2020-12-22 14:15:00|17212.59|17212.59|17222.54|17222.54|17222.82|17222.82|17211.34|17211.34|0
1608646800000|2020-12-22 14:20:00|17222.28|17222.28|17212.3|17212.3|17224.6|17224.6|17212.3|17212.3|0
1608647100000|2020-12-22 14:25:00|17217.95|17217.95|17196.74|17196.74|17220.63|17220.63|17192.67|17192.67|0
1608647400000|2020-12-22 14:30:00|17196.48|17196.48|17190.22|17190.22|17196.48|17196.48|17153.5|17153.5|0
1608647700000|2020-12-22 14:35:00|17190.33|17190.33|17188.92|17188.92|17201.64|17201.64|17182.19|17182.19|0
1608648000000|2020-12-22 14:40:00|17189.61|17189.61|17193.06|17193.06|17202.45|17202.45|17187.01|17187.01|0
1608648300000|2020-12-22 14:45:00|17192.61|17192.61|17209.31|17209.31|17211.41|17211.41|17192.07|17192.07|0
1608648600000|2020-12-22 14:50:00|17210.67|17210.67|17211.8|17211.8|17211.8|17211.8|17200.28|17200.28|0
1608648900000|2020-12-22 14:55:00|17212.2|17212.2|17208.5|17208.5|17212.61|17212.61|17203.44|17203.44|0
1608649200000|2020-12-22 15:00:00|17208.09|17208.09|17207.02|17207.02|17209.54|17209.54|17201.15|17201.15|0
1608649500000|2020-12-22 15:05:00|17207.58|17207.58|17220.86|17220.86|17220.86|17220.86|17207.58|17207.58|0
1608649800000|2020-12-22 15:10:00|17223.03|17223.03|17192.62|17192.62|17225.02|17225.02|17190.94|17190.94|0
1608650100000|2020-12-22 15:15:00|17186.97|17186.97|17213.62|17213.62|17213.62|17213.62|17186.97|17186.97|0
1608650400000|2020-12-22 15:20:00|17213.51|17213.51|17201.45|17201.45|17214.2|17214.2|17192.99|17192.99|0
1608650700000|2020-12-22 15:25:00|17201.68|17201.68|17219.13|17219.13|17219.13|17219.13|17201.68|17201.68|0
1608651000000|2020-12-22 15:30:00|17216.3|17216.3|17212.67|17212.67|17218.38|17218.38|17206.24|17206.24|0
1608651300000|2020-12-22 15:35:00|17212.78|17212.78|17234.88|17234.88|17235.52|17235.52|17212.78|17212.78|0
1608651600000|2020-12-22 15:40:00|17235.16|17235.16|17247.46|17247.46|17250.16|17250.16|17234.03|17234.03|0
1608651900000|2020-12-22 15:45:00|17246.55|17246.55|17267.52|17267.52|17269.64|17269.64|17245.62|17245.62|0
1608652200000|2020-12-22 15:50:00|17267.12|17267.12|17268.92|17268.92|17276.18|17276.18|17257.46|17257.46|0
1608652500000|2020-12-22 15:55:00|17268.69|17268.69|17285.87|17285.87|17288.64|17288.64|17267.48|17267.48|0
1608652800000|2020-12-22 16:00:00|17286.11|17286.11|17275.33|17275.33|17294.74|17294.74|17275.33|17275.33|0
1608653100000|2020-12-22 16:05:00|17275.85|17275.85|17282.69|17282.69|17283.08|17283.08|17275.85|17275.85|0
1608653400000|2020-12-22 16:10:00|17285.52|17285.52|17283.46|17283.46|17285.8|17285.8|17281.95|17281.95|0
1608653700000|2020-12-22 16:15:00|17283.13|17283.13|17305.05|17305.05|17307.6|17307.6|17281.16|17281.16|0
1608654000000|2020-12-22 16:20:00|17304.78|17304.78|17297.97|17297.97|17306.2|17306.2|17290.48|17290.48|0
1608654300000|2020-12-22 16:25:00|17298.43|17298.43|17289.32|17289.32|17299|17299|17278.85|17278.85|0
1608711300000|2020-12-23 08:15:00|17317.06|17317.06|17332.98|17332.98|17354.87|17354.87|17317.06|17317.06|0
1608711600000|2020-12-23 08:20:00|17330.9|17330.9|17335.77|17335.77|17352.19|17352.19|17326.44|17326.44|0
1608711900000|2020-12-23 08:25:00|17336.03|17336.03|17297.32|17297.32|17339.14|17339.14|17297.32|17297.32|0
1608712200000|2020-12-23 08:30:00|17296|17296|17280.15|17280.15|17296.62|17296.62|17275.39|17275.39|0
1608712500000|2020-12-23 08:35:00|17275.91|17275.91|17273.02|17273.02|17282.04|17282.04|17270.09|17270.09|0
1608712800000|2020-12-23 08:40:00|17270.19|17270.19|17270.95|17270.95|17271.4|17271.4|17259.71|17259.71|0
1608713100000|2020-12-23 08:45:00|17272.26|17272.26|17262.13|17262.13|17277.15|17277.15|17260.74|17260.74|0
1608713400000|2020-12-23 08:50:00|17261.42|17261.42|17285.14|17285.14|17294.47|17294.47|17260.2|17260.2|0
1608713700000|2020-12-23 08:55:00|17283.93|17283.93|17285.74|17285.74|17287.03|17287.03|17281.89|17281.89|0
1608714000000|2020-12-23 09:00:00|17282.92|17282.92|17288.73|17288.73|17291.51|17291.51|17280.56|17280.56|0
1608714300000|2020-12-23 09:05:00|17280.25|17280.25|17277.11|17277.11|17280.25|17280.25|17246.8|17246.8|0
1608714600000|2020-12-23 09:10:00|17276.7|17276.7|17274.19|17274.19|17279.53|17279.53|17266.7|17266.7|0
1608714900000|2020-12-23 09:15:00|17271.37|17271.37|17279.63|17279.63|17280.34|17280.34|17267.36|17267.36|0
1608715200000|2020-12-23 09:20:00|17279.35|17279.35|17301.16|17301.16|17303.06|17303.06|17278.9|17278.9|0
1608715500000|2020-12-23 09:25:00|17300.75|17300.75|17308.71|17308.71|17308.71|17308.71|17284.13|17284.13|0
1608715800000|2020-12-23 09:30:00|17309.26|17309.26|17329.34|17329.34|17329.34|17329.34|17309.26|17309.26|0
1608716100000|2020-12-23 09:35:00|17328.3|17328.3|17342.01|17342.01|17342.01|17342.01|17326.72|17326.72|0
1608716400000|2020-12-23 09:40:00|17341.56|17341.56|17322.19|17322.19|17343.67|17343.67|17320.88|17320.88|0
1608716700000|2020-12-23 09:45:00|17319.36|17319.36|17316.22|17316.22|17320.18|17320.18|17316.22|17316.22|0
1608717000000|2020-12-23 09:50:00|17315.81|17315.81|17320.67|17320.67|17321.57|17321.57|17312.31|17312.31|0
1608717300000|2020-12-23 09:55:00|17320.95|17320.95|17312.75|17312.75|17326.1|17326.1|17311.82|17311.82|0
1608717600000|2020-12-23 10:00:00|17312.35|17312.35|17297.93|17297.93|17313.56|17313.56|17297.93|17297.93|0
1608717900000|2020-12-23 10:05:00|17296.72|17296.72|17297.95|17297.95|17301.71|17301.71|17296.72|17296.72|0
1608718200000|2020-12-23 10:10:00|17297.43|17297.43|17291.75|17291.75|17297.94|17297.94|17286.85|17286.85|0
1608718500000|2020-12-23 10:15:00|17292.2|17292.2|17285.01|17285.01|17297.38|17297.38|17268.01|17268.01|0
1608718800000|2020-12-23 10:20:00|17285.12|17285.12|17268.62|17268.62|17285.38|17285.38|17268.62|17268.62|0
1608719100000|2020-12-23 10:25:00|17267.91|17267.91|17253.21|17253.21|17267.91|17267.91|17232.8|17232.8|0
1608719400000|2020-12-23 10:30:00|17252.96|17252.96|17261.71|17261.71|17261.71|17261.71|17250.65|17250.65|0
1608719700000|2020-12-23 10:35:00|17261.22|17261.22|17259.9|17259.9|17261.22|17261.22|17251.08|17251.08|0
1608720000000|2020-12-23 10:40:00|17260.36|17260.36|17269.06|17269.06|17269.06|17269.06|17260.34|17260.34|0
1608720300000|2020-12-23 10:45:00|17270.28|17270.28|17291.86|17291.86|17297.77|17297.77|17270.28|17270.28|0
1608720600000|2020-12-23 10:50:00|17289.04|17289.04|17289.89|17289.89|17289.89|17289.89|17287.42|17287.42|0
1608720900000|2020-12-23 10:55:00|17290.41|17290.41|17295.13|17295.13|17296.19|17296.19|17290.41|17290.41|0
1608721200000|2020-12-23 11:00:00|17294.72|17294.72|17288.78|17288.78|17294.72|17294.72|17284.14|17284.14|0
1608721500000|2020-12-23 11:05:00|17288.53|17288.53|17287.33|17287.33|17289.73|17289.73|17286.91|17286.91|0
1608721800000|2020-12-23 11:10:00|17287.85|17287.85|17293.83|17293.83|17293.83|17293.83|17282.68|17282.68|0
1608722100000|2020-12-23 11:15:00|17294.3|17294.3|17291.82|17291.82|17297.53|17297.53|17290.09|17290.09|0
1608722400000|2020-12-23 11:20:00|17292.05|17292.05|17288.5|17288.5|17298.68|17298.68|17286.21|17286.21|0
1608722700000|2020-12-23 11:25:00|17288.25|17288.25|17266.13|17266.13|17288.71|17288.71|17263.31|17263.31|0
1608723000000|2020-12-23 11:30:00|17263.31|17263.31|17246.91|17246.91|17263.31|17263.31|17246.5|17246.5|0
1608723300000|2020-12-23 11:35:00|17244.08|17244.08|17257.23|17257.23|17257.56|17257.56|17241.99|17241.99|0
1608723600000|2020-12-23 11:40:00|17266.58|17266.58|17267.27|17267.27|17267.27|17267.27|17262.1|17262.1|0
1608723900000|2020-12-23 11:45:00|17267.01|17267.01|17278.72|17278.72|17278.72|17278.72|17267.01|17267.01|0
1608724200000|2020-12-23 11:50:00|17279.43|17279.43|17283.11|17283.11|17283.37|17283.37|17279.43|17279.43|0
1608724500000|2020-12-23 11:55:00|17284.1|17284.1|17298.61|17298.61|17298.61|17298.61|17279.92|17279.92|0
1608724800000|2020-12-23 12:00:00|17295.79|17295.79|17294.58|17294.58|17298.55|17298.55|17290.67|17290.67|0
1608725100000|2020-12-23 12:05:00|17293.67|17293.67|17285.29|17285.29|17294.79|17294.79|17285.29|17285.29|0
1608725400000|2020-12-23 12:10:00|17288.11|17288.11|17288.47|17288.47|17290.94|17290.94|17284.11|17284.11|0
1608725700000|2020-12-23 12:15:00|17288.06|17288.06|17294.84|17294.84|17296.25|17296.25|17284.08|17284.08|0
1608726000000|2020-12-23 12:20:00|17295.25|17295.25|17300.49|17300.49|17303.57|17303.57|17295.25|17295.25|0
1608726300000|2020-12-23 12:25:00|17301.19|17301.19|17282.44|17282.44|17302|17302|17280.21|17280.21|0
1608726600000|2020-12-23 12:30:00|17281.63|17281.63|17274.39|17274.39|17281.63|17281.63|17263.09|17263.09|0
1608726900000|2020-12-23 12:35:00|17280.04|17280.04|17274.81|17274.81|17281.57|17281.57|17274.81|17274.81|0
1608727200000|2020-12-23 12:40:00|17274.12|17274.12|17278.22|17278.22|17293.84|17293.84|17264.32|17264.32|0
1608727500000|2020-12-23 12:45:00|17269.74|17269.74|17271.65|17271.65|17272.35|17272.35|17259.08|17259.08|0
1608727800000|2020-12-23 12:50:00|17269.93|17269.93|17280.35|17280.35|17280.35|17280.35|17260.68|17260.68|0
1608728100000|2020-12-23 12:55:00|17280.1|17280.1|17261.75|17261.75|17280.85|17280.85|17251.81|17251.81|0
1608728400000|2020-12-23 13:00:00|17264.58|17264.58|17266.79|17266.79|17271.28|17271.28|17264.58|17264.58|0
1608728700000|2020-12-23 13:05:00|17266.3|17266.3|17271.38|17271.38|17271.49|17271.49|17265.04|17265.04|0
1608729000000|2020-12-23 13:10:00|17272.09|17272.09|17273.63|17273.63|17273.63|17273.63|17270.28|17270.28|0
1608729300000|2020-12-23 13:15:00|17273.89|17273.89|17279.04|17279.04|17282.65|17282.65|17271.82|17271.82|0
1608729600000|2020-12-23 13:20:00|17278.78|17278.78|17281.77|17281.77|17293.21|17293.21|17277.93|17277.93|0
1608729900000|2020-12-23 13:25:00|17281.51|17281.51|17282.09|17282.09|17284.67|17284.67|17280.12|17280.12|0
1608730200000|2020-12-23 13:30:00|17284.21|17284.21|17277.27|17277.27|17284.21|17284.21|17274.44|17274.44|0
1608730500000|2020-12-23 13:35:00|17278.08|17278.08|17305.49|17305.49|17308.83|17308.83|17278.08|17278.08|0
1608730800000|2020-12-23 13:40:00|17305.23|17305.23|17302.8|17302.8|17305.23|17305.23|17295.22|17295.22|0
1608731100000|2020-12-23 13:45:00|17302.09|17302.09|17304.25|17304.25|17304.46|17304.46|17298.09|17298.09|0
1608731400000|2020-12-23 13:50:00|17303.8|17303.8|17310.81|17310.81|17316.75|17316.75|17296.49|17296.49|0
1608731700000|2020-12-23 13:55:00|17312.29|17312.29|17312.12|17312.12|17316.42|17316.42|17312.03|17312.03|0
1608732000000|2020-12-23 14:00:00|17312.52|17312.52|17325.32|17325.32|17328.4|17328.4|17309.43|17309.43|0
1608732300000|2020-12-23 14:05:00|17324.61|17324.61|17317.64|17317.64|17331.72|17331.72|17317.64|17317.64|0
1608732600000|2020-12-23 14:10:00|17314.8|17314.8|17322.96|17322.96|17323.17|17323.17|17312.43|17312.43|0
1608732900000|2020-12-23 14:15:00|17323.67|17323.67|17371.7|17371.7|17378.61|17378.61|17323.67|17323.67|0
1608733200000|2020-12-23 14:20:00|17371.25|17371.25|17386.9|17386.9|17389.32|17389.32|17361.69|17361.69|0
1608733500000|2020-12-23 14:25:00|17388.32|17388.32|17414.6|17414.6|17420.42|17420.42|17388.32|17388.32|0
1608733800000|2020-12-23 14:30:00|17413.79|17413.79|17413.31|17413.31|17418.89|17418.89|17397.1|17397.1|0
1608734100000|2020-12-23 14:35:00|17414.07|17414.07|17407.08|17407.08|17433.58|17433.58|17407.08|17407.08|0
1608734400000|2020-12-23 14:40:00|17409.9|17409.9|17432.91|17432.91|17442.6|17442.6|17404.25|17404.25|0
1608734700000|2020-12-23 14:45:00|17432.67|17432.67|17440.68|17440.68|17450.97|17450.97|17429.52|17429.52|0
1608735000000|2020-12-23 14:50:00|17441.13|17441.13|17451.15|17451.15|17451.15|17451.15|17421.33|17421.33|0
1608735300000|2020-12-23 14:55:00|17448.33|17448.33|17441.49|17441.49|17461.67|17461.67|17433.88|17433.88|0
1608735600000|2020-12-23 15:00:00|17432.23|17432.23|17453.21|17453.21|17457.63|17457.63|17430.26|17430.26|0
1608735900000|2020-12-23 15:05:00|17451.74|17451.74|17470.94|17470.94|17470.94|17470.94|17444.99|17444.99|0
1608736200000|2020-12-23 15:10:00|17471.21|17471.21|17487.95|17487.95|17488.94|17488.94|17464.56|17464.56|0
1608736500000|2020-12-23 15:15:00|17487.84|17487.84|17472.46|17472.46|17487.84|17487.84|17463.47|17463.47|0
1608736800000|2020-12-23 15:20:00|17473.88|17473.88|17462.63|17462.63|17476.94|17476.94|17441.21|17441.21|0
1608737100000|2020-12-23 15:25:00|17459.8|17459.8|17458.3|17458.3|17473.53|17473.53|17456.46|17456.46|0
1608737400000|2020-12-23 15:30:00|17458.76|17458.76|17466.62|17466.62|17471.72|17471.72|17455.48|17455.48|0
1608737700000|2020-12-23 15:35:00|17466.88|17466.88|17454.16|17454.16|17470.63|17470.63|17453.19|17453.19|0
1608738000000|2020-12-23 15:40:00|17455.37|17455.37|17457.34|17457.34|17462.74|17462.74|17455.23|17455.23|0
1608738300000|2020-12-23 15:45:00|17457.08|17457.08|17452.93|17452.93|17457.08|17457.08|17442.33|17442.33|0
1608738600000|2020-12-23 15:50:00|17447.28|17447.28|17447.31|17447.31|17448.22|17448.22|17437.99|17437.99|0
1608738900000|2020-12-23 15:55:00|17447.54|17447.54|17424.02|17424.02|17449.85|17449.85|17417.3|17417.3|0
1608739200000|2020-12-23 16:00:00|17423.5|17423.5|17432.57|17432.57|17439.64|17439.64|17419.96|17419.96|0
1608739500000|2020-12-23 16:05:00|17432.16|17432.16|17428.35|17428.35|17442.17|17442.17|17428.35|17428.35|0
1608739800000|2020-12-23 16:10:00|17428.61|17428.61|17460.65|17460.65|17462.03|17462.03|17424.31|17424.31|0
1608740100000|2020-12-23 16:15:00|17460.88|17460.88|17459.44|17459.44|17460.88|17460.88|17448.35|17448.35|0
1608740400000|2020-12-23 16:20:00|17459.67|17459.67|17461.87|17461.87|17464.3|17464.3|17458.04|17458.04|0
1608740700000|2020-12-23 16:25:00|17462.68|17462.68|17475.16|17475.16|17485.98|17485.98|17457.61|17457.61|0
1608797700000|2020-12-24 08:15:00|17692.51|17692.51|17725.82|17725.82|17742.61|17742.61|17685.75|17685.75|0
1608798000000|2020-12-24 08:20:00|17729.47|17729.47|17734.31|17734.31|17748.01|17748.01|17717.03|17717.03|0
1608798300000|2020-12-24 08:25:00|17736.12|17736.12|17700.16|17700.16|17736.44|17736.44|17698.59|17698.59|0
1608798600000|2020-12-24 08:30:00|17691.63|17691.63|17634.8|17634.8|17691.63|17691.63|17634.55|17634.55|0
1608798900000|2020-12-24 08:35:00|17634.35|17634.35|17643.64|17643.64|17654.39|17654.39|17627.09|17627.09|0
1608799200000|2020-12-24 08:40:00|17645.26|17645.26|17642.75|17642.75|17648.1|17648.1|17630.49|17630.49|0
1608799500000|2020-12-24 08:45:00|17645.99|17645.99|17586.7|17586.7|17647.2|17647.2|17583.29|17583.29|0
1608799800000|2020-12-24 08:50:00|17589.52|17589.52|17591.2|17591.2|17591.2|17591.2|17579.31|17579.31|0
1608800100000|2020-12-24 08:55:00|17599.68|17599.68|17619.24|17619.24|17626.69|17626.69|17593.27|17593.27|0
1608800400000|2020-12-24 09:00:00|17616.41|17616.41|17620.77|17620.77|17646.13|17646.13|17616.41|17616.41|0
1608800700000|2020-12-24 09:05:00|17620.51|17620.51|17596.61|17596.61|17621.05|17621.05|17589.96|17589.96|0
1608801000000|2020-12-24 09:10:00|17596.86|17596.86|17581.53|17581.53|17598.2|17598.2|17576.81|17576.81|0
1608801300000|2020-12-24 09:15:00|17578.7|17578.7|17563.36|17563.36|17584.27|17584.27|17562.84|17562.84|0
1608801600000|2020-12-24 09:20:00|17566.2|17566.2|17529.86|17529.86|17566.2|17566.2|17529.86|17529.86|0
1608801900000|2020-12-24 09:25:00|17529.35|17529.35|17588.08|17588.08|17588.08|17588.08|17529.35|17529.35|0
1608802200000|2020-12-24 09:30:00|17589.46|17589.46|17636.31|17636.31|17637.52|17637.52|17588.68|17588.68|0
1608802500000|2020-12-24 09:35:00|17636.64|17636.64|17622.59|17622.59|17637.2|17637.2|17618.4|17618.4|0
1608802800000|2020-12-24 09:40:00|17621.17|17621.17|17609.49|17609.49|17622.71|17622.71|17601.42|17601.42|0
1608803100000|2020-12-24 09:45:00|17611.62|17611.62|17631.26|17631.26|17631.52|17631.52|17611.62|17611.62|0
1608803400000|2020-12-24 09:50:00|17630.77|17630.77|17613.33|17613.33|17634.12|17634.12|17609.7|17609.7|0
1608803700000|2020-12-24 09:55:00|17614.24|17614.24|17610.64|17610.64|17621.31|17621.31|17607.56|17607.56|0
1608804000000|2020-12-24 10:00:00|17609.93|17609.93|17606.34|17606.34|17609.93|17609.93|17583.9|17583.9|0
1608804300000|2020-12-24 10:05:00|17607.27|17607.27|17619.67|17619.67|17629.58|17629.58|17607.27|17607.27|0
1608804600000|2020-12-24 10:10:00|17618.86|17618.86|17605.67|17605.67|17619.06|17619.06|17605.67|17605.67|0
1608804900000|2020-12-24 10:15:00|17605.56|17605.56|17597.29|17597.29|17617.32|17617.32|17597.29|17597.29|0
1608805200000|2020-12-24 10:20:00|17597.85|17597.85|17629.16|17629.16|17629.41|17629.41|17597.85|17597.85|0
1608805500000|2020-12-24 10:25:00|17623.51|17623.51|17644.43|17644.43|17646.36|17646.36|17617.65|17617.65|0
1608805800000|2020-12-24 10:30:00|17647.26|17647.26|17656.08|17656.08|17659.57|17659.57|17633.23|17633.23|0
1608806100000|2020-12-24 10:35:00|17655.67|17655.67|17655.93|17655.93|17659.76|17659.76|17648.39|17648.39|0
1608806400000|2020-12-24 10:40:00|17656.16|17656.16|17672.97|17672.97|17676.04|17676.04|17656.16|17656.16|0
1608806700000|2020-12-24 10:45:00|17667.32|17667.32|17650.56|17650.56|17668.77|17668.77|17650.56|17650.56|0
1608807000000|2020-12-24 10:50:00|17648.43|17648.43|17607.12|17607.12|17648.43|17648.43|17601.1|17601.1|0
1608807300000|2020-12-24 10:55:00|17607.58|17607.58|17589.43|17589.43|17608.34|17608.34|17578.78|17578.78|0
1608807600000|2020-12-24 11:00:00|17595.08|17595.08|17588.65|17588.65|17595.08|17595.08|17566.55|17566.55|0
1608807900000|2020-12-24 11:05:00|17589.1|17589.1|17588.67|17588.67|17603.03|17603.03|17585.41|17585.41|0
1608808200000|2020-12-24 11:10:00|17589.5|17589.5|17576.64|17576.64|17594.02|17594.02|17575.93|17575.93|0
1608808500000|2020-12-24 11:15:00|17579.47|17579.47|17586.8|17586.8|17589.08|17589.08|17579.47|17579.47|0
1608808800000|2020-12-24 11:20:00|17586.09|17586.09|17601.06|17601.06|17602.21|17602.21|17585.27|17585.27|0
1608809100000|2020-12-24 11:25:00|17604.11|17604.11|17622.47|17622.47|17634.67|17634.67|17604.11|17604.11|0
1608809400000|2020-12-24 11:30:00|17622.14|17622.14|17586.61|17586.61|17623.14|17623.14|17586.15|17586.15|0
1608809700000|2020-12-24 11:35:00|17585.4|17585.4|17543.4|17543.4|17590.94|17590.94|17542.23|17542.23|0
1608810000000|2020-12-24 11:40:00|17543.66|17543.66|17575.19|17575.19|17575.19|17575.19|17539.23|17539.23|0
1608810300000|2020-12-24 11:45:00|17576.12|17576.12|17597.24|17597.24|17598.91|17598.91|17574.62|17574.62|0
1608810600000|2020-12-24 11:50:00|17597.49|17597.49|17622.7|17622.7|17627.47|17627.47|17591.84|17591.84|0
1608810900000|2020-12-24 11:55:00|17622.45|17622.45|17655.83|17655.83|17657.9|17657.9|17622.2|17622.2|0
1608811200000|2020-12-24 12:00:00|17656.23|17656.23|17666.31|17666.31|17667.62|17667.62|17652.41|17652.41|0
1608811500000|2020-12-24 12:05:00|17665.5|17665.5|17659.28|17659.28|17665.5|17665.5|17650.07|17650.07|0
1608811800000|2020-12-24 12:10:00|17657.86|17657.86|17666.8|17666.8|17670.35|17670.35|17657.86|17657.86|0
1608812100000|2020-12-24 12:15:00|17667.3|17667.3|17661.8|17661.8|17669.47|17669.47|17652.07|17652.07|0
1608812400000|2020-12-24 12:20:00|17662.51|17662.51|17681.74|17681.74|17685.12|17685.12|17660.69|17660.69|0
1608812700000|2020-12-24 12:25:00|17682.19|17682.19|17670.04|17670.04|17686.17|17686.17|17668.88|17668.88|0
1609229700000|2020-12-29 08:15:00|17985.36|17985.36|18044.22|18044.22|18080.51|18080.51|17985.36|17985.36|0
1609230000000|2020-12-29 08:20:00|18045.84|18045.84|17993.5|17993.5|18078.18|18078.18|17976.53|17976.53|0
1609230300000|2020-12-29 08:25:00|17994.21|17994.21|18013.76|18013.76|18014.48|18014.48|17939.75|17939.75|0
1609230600000|2020-12-29 08:30:00|18013.49|18013.49|18072.61|18072.61|18083.19|18083.19|18002.72|18002.72|0
1609230900000|2020-12-29 08:35:00|18071.94|18071.94|18078.33|18078.33|18089.18|18089.18|18052.97|18052.97|0
1609231200000|2020-12-29 08:40:00|18077.92|18077.92|18033.82|18033.82|18077.92|18077.92|18021.99|18021.99|0
1609231500000|2020-12-29 08:45:00|18039.47|18039.47|18118.63|18118.63|18123.02|18123.02|18039.47|18039.47|0
1609231800000|2020-12-29 08:50:00|18119.84|18119.84|18103.59|18103.59|18130.43|18130.43|18071.79|18071.79|0
1609232100000|2020-12-29 08:55:00|18104.14|18104.14|18106.05|18106.05|18109.22|18109.22|18061.31|18061.31|0
1609232400000|2020-12-29 09:00:00|18106.79|18106.79|18116.44|18116.44|18119.26|18119.26|18078.1|18078.1|0
1609232700000|2020-12-29 09:05:00|18119.26|18119.26|18121.17|18121.17|18131.18|18131.18|18091.27|18091.27|0
1609233000000|2020-12-29 09:10:00|18120.76|18120.76|18103.29|18103.29|18133.79|18133.79|18088.32|18088.32|0
1609233300000|2020-12-29 09:15:00|18101.16|18101.16|18112.22|18112.22|18136.27|18136.27|18098.33|18098.33|0
1609233600000|2020-12-29 09:20:00|18110.8|18110.8|18115.56|18115.56|18121.39|18121.39|18096.32|18096.32|0
1609233900000|2020-12-29 09:25:00|18115.84|18115.84|18134.11|18134.11|18139.76|18139.76|18088.78|18088.78|0
1609234200000|2020-12-29 09:30:00|18131.1|18131.1|18131.12|18131.12|18134.39|18134.39|18106.75|18106.75|0
1609234500000|2020-12-29 09:35:00|18125.47|18125.47|18139.79|18139.79|18147.2|18147.2|18123.77|18123.77|0
1609234800000|2020-12-29 09:40:00|18142.61|18142.61|18109.73|18109.73|18142.61|18142.61|18105.98|18105.98|0
1609235100000|2020-12-29 09:45:00|18109.47|18109.47|18079.54|18079.54|18117.84|18117.84|18069.3|18069.3|0
1609235400000|2020-12-29 09:50:00|18079.82|18079.82|18087.07|18087.07|18116.12|18116.12|18079.82|18079.82|0
1609235700000|2020-12-29 09:55:00|18084.74|18084.74|18116.57|18116.57|18117.38|18117.38|18077.85|18077.85|0
1609236000000|2020-12-29 10:00:00|18119.39|18119.39|18091.25|18091.25|18135.11|18135.11|18091.25|18091.25|0
1609236300000|2020-12-29 10:05:00|18090.79|18090.79|18059.34|18059.34|18092.81|18092.81|18057.55|18057.55|0
1609236600000|2020-12-29 10:10:00|18059.74|18059.74|18103.39|18103.39|18114.72|18114.72|18059.74|18059.74|0
1609236900000|2020-12-29 10:15:00|18104.1|18104.1|18089.84|18089.84|18122.26|18122.26|18087.1|18087.1|0
1609237200000|2020-12-29 10:20:00|18090.24|18090.24|18096.4|18096.4|18101.06|18101.06|18086.08|18086.08|0
1609237500000|2020-12-29 10:25:00|18095.95|18095.95|18080.62|18080.62|18097.16|18097.16|18076.87|18076.87|0
1609237800000|2020-12-29 10:30:00|18072.15|18072.15|18061.09|18061.09|18081.83|18081.83|18058.54|18058.54|0
1609238100000|2020-12-29 10:35:00|18061.99|18061.99|18071.84|18071.84|18084.38|18084.38|18060.37|18060.37|0
1609238400000|2020-12-29 10:40:00|18070.94|18070.94|18033.53|18033.53|18070.94|18070.94|18032.89|18032.89|0
1609238700000|2020-12-29 10:45:00|18033.98|18033.98|18044.63|18044.63|18048.7|18048.7|18016.03|18016.03|0
1609239000000|2020-12-29 10:50:00|18047.45|18047.45|18075.72|18075.72|18075.72|18075.72|18032.06|18032.06|0
1609239300000|2020-12-29 10:55:00|18076.53|18076.53|18025.96|18025.96|18082.78|18082.78|18025.96|18025.96|0
1609239600000|2020-12-29 11:00:00|18025.7|18025.7|18031.07|18031.07|18033.85|18033.85|18020.62|18020.62|0
1609239900000|2020-12-29 11:05:00|18031.79|18031.79|18017.38|18017.38|18035.17|18035.17|18017.26|18017.26|0
1609240200000|2020-12-29 11:10:00|18020.2|18020.2|18040.1|18040.1|18040.1|18040.1|18020.2|18020.2|0
1609240500000|2020-12-29 11:15:00|18039.58|18039.58|18016.72|18016.72|18039.58|18039.58|18010.11|18010.11|0
1609240800000|2020-12-29 11:20:00|18016.98|18016.98|17991.26|17991.26|18019.42|18019.42|17991.26|17991.26|0
1609241100000|2020-12-29 11:25:00|17990.98|17990.98|17991.31|17991.31|18001.91|18001.91|17990.2|17990.2|0
1609241400000|2020-12-29 11:30:00|17994.13|17994.13|18007.9|18007.9|18007.9|18007.9|17988.36|17988.36|0
1609241700000|2020-12-29 11:35:00|18008.71|18008.71|18000.34|18000.34|18011.05|18011.05|18000.34|18000.34|0
1609242000000|2020-12-29 11:40:00|18003.16|18003.16|18002.66|18002.66|18005.93|18005.93|17998.79|17998.79|0
1609242300000|2020-12-29 11:45:00|18003.07|18003.07|17990.42|17990.42|18007.56|18007.56|17990.42|17990.42|0
1609242600000|2020-12-29 11:50:00|17989.71|17989.71|17971.74|17971.74|17989.71|17989.71|17964.91|17964.91|0
1609242900000|2020-12-29 11:55:00|17971.48|17971.48|17982.63|17982.63|17982.63|17982.63|17961.12|17961.12|0
1609243200000|2020-12-29 12:00:00|17983.85|17983.85|17979.46|17979.46|17984.86|17984.86|17973.81|17973.81|0
1609243500000|2020-12-29 12:05:00|17978.76|17978.76|17976.01|17976.01|17979.05|17979.05|17975.71|17975.71|0
1609243800000|2020-12-29 12:10:00|17978.84|17978.84|17989.12|17989.12|17989.12|17989.12|17978.84|17978.84|0
1609244100000|2020-12-29 12:15:00|17989.38|17989.38|18002.26|18002.26|18015.45|18015.45|17989.38|17989.38|0
1609244400000|2020-12-29 12:20:00|18000.81|18000.81|18000.09|18000.09|18006.97|18006.97|17996.64|17996.64|0
1609244700000|2020-12-29 12:25:00|17999.38|17999.38|17988.67|17988.67|17999.38|17999.38|17984.02|17984.02|0
1609245000000|2020-12-29 12:30:00|17988.44|17988.44|18001.8|18001.8|18001.8|18001.8|17984.54|17984.54|0
1609245300000|2020-12-29 12:35:00|18001.35|18001.35|17966.41|17966.41|18001.35|18001.35|17966.41|17966.41|0
1609245600000|2020-12-29 12:40:00|17965.92|17965.92|17967.1|17967.1|17967.1|17967.1|17955.33|17955.33|0
1609245900000|2020-12-29 12:45:00|17968.19|17968.19|17969.28|17969.28|17977.45|17977.45|17967.28|17967.28|0
1609246200000|2020-12-29 12:50:00|17968.87|17968.87|17949.49|17949.49|17968.87|17968.87|17943.41|17943.41|0
1609246500000|2020-12-29 12:55:00|17943.84|17943.84|17939.33|17939.33|17946.24|17946.24|17937.77|17937.77|0
1609246800000|2020-12-29 13:00:00|17939.61|17939.61|17965.47|17965.47|17965.75|17965.75|17936.89|17936.89|0
1609247100000|2020-12-29 13:05:00|17966.58|17966.58|17956.38|17956.38|17974.87|17974.87|17951.37|17951.37|0
1609247400000|2020-12-29 13:10:00|17950.73|17950.73|17956.68|17956.68|17957.41|17957.41|17925.32|17925.32|0
1609247700000|2020-12-29 13:15:00|17956.22|17956.22|17932.24|17932.24|17963.25|17963.25|17932.24|17932.24|0
1609248000000|2020-12-29 13:20:00|17939.05|17939.05|17939.15|17939.15|17951.2|17951.2|17936.23|17936.23|0
1609248300000|2020-12-29 13:25:00|17938.91|17938.91|17971.25|17971.25|17971.25|17971.25|17937.26|17937.26|0
1609248600000|2020-12-29 13:30:00|17971.7|17971.7|17950.07|17950.07|17974.06|17974.06|17948.99|17948.99|0
1609248900000|2020-12-29 13:35:00|17955.72|17955.72|17943.85|17943.85|17961.95|17961.95|17923.95|17923.95|0
1609249200000|2020-12-29 13:40:00|17944.56|17944.56|17941.95|17941.95|17955.83|17955.83|17941.73|17941.73|0
1609249500000|2020-12-29 13:45:00|17941.72|17941.72|17970.03|17970.03|17970.03|17970.03|17934.45|17934.45|0
1609249800000|2020-12-29 13:50:00|17970.3|17970.3|17978.94|17978.94|17982.41|17982.41|17965.6|17965.6|0
1609250100000|2020-12-29 13:55:00|17979.2|17979.2|18014.64|18014.64|18016.13|18016.13|17979.2|17979.2|0
1609250400000|2020-12-29 14:00:00|18013.74|18013.74|18026.77|18026.77|18026.77|18026.77|18006.7|18006.7|0
1609250700000|2020-12-29 14:05:00|18033.29|18033.29|18031.99|18031.99|18043.12|18043.12|18030.85|18030.85|0
1609251000000|2020-12-29 14:10:00|18031.29|18031.29|18044.85|18044.85|18053.16|18053.16|18025.64|18025.64|0
1609251300000|2020-12-29 14:15:00|18044.52|18044.52|18055.16|18055.16|18055.16|18055.16|18038.56|18038.56|0
1609251600000|2020-12-29 14:20:00|18055.42|18055.42|18045.19|18045.19|18059.9|18059.9|18045.19|18045.19|0
1609251900000|2020-12-29 14:25:00|18045.44|18045.44|18045.93|18045.93|18064.53|18064.53|18042.61|18042.61|0
1609252200000|2020-12-29 14:30:00|18046.33|18046.33|18062.57|18062.57|18072.76|18072.76|18038.59|18038.59|0
1609252500000|2020-12-29 14:35:00|18062.33|18062.33|18034.21|18034.21|18066.88|18066.88|18034.21|18034.21|0
1609252800000|2020-12-29 14:40:00|18033.52|18033.52|18023.25|18023.25|18036.14|18036.14|18018|18018|0
1609253100000|2020-12-29 14:45:00|18022.97|18022.97|17997.74|17997.74|18022.97|18022.97|17997.74|17997.74|0
1609253400000|2020-12-29 14:50:00|17997.48|17997.48|17977.26|17977.26|17997.48|17997.48|17977.26|17977.26|0
1609253700000|2020-12-29 14:55:00|17978.16|17978.16|17975.2|17975.2|17988.06|17988.06|17973.81|17973.81|0
1609254000000|2020-12-29 15:00:00|17969.55|17969.55|17996.44|17996.44|17998.24|17998.24|17968.21|17968.21|0
1609254300000|2020-12-29 15:05:00|17995.02|17995.02|17986.34|17986.34|17997.84|17997.84|17979.81|17979.81|0
1609254600000|2020-12-29 15:10:00|17987.05|17987.05|18003.54|18003.54|18006.64|18006.64|17984.93|17984.93|0
1609254900000|2020-12-29 15:15:00|18003.77|18003.77|18004.91|18004.91|18010.99|18010.99|17992.67|17992.67|0
1609255200000|2020-12-29 15:20:00|18004.64|18004.64|18004.59|18004.59|18016.71|18016.71|18000.99|18000.99|0
1609255500000|2020-12-29 15:25:00|18005.37|18005.37|18036.67|18036.67|18043.46|18043.46|18002.57|18002.57|0
1609255800000|2020-12-29 15:30:00|18036.44|18036.44|18030.42|18030.42|18036.44|18036.44|18021.54|18021.54|0
1609256100000|2020-12-29 15:35:00|18031.23|18031.23|18015.05|18015.05|18031.63|18031.63|18015.05|18015.05|0
1609256400000|2020-12-29 15:40:00|18015.45|18015.45|18021.81|18021.81|18022.06|18022.06|18006.94|18006.94|0
1609256700000|2020-12-29 15:45:00|18021.28|18021.28|18012.05|18012.05|18021.28|18021.28|18002.48|18002.48|0
1609257000000|2020-12-29 15:50:00|18012.51|18012.51|17983.64|17983.64|18012.51|18012.51|17969.65|17969.65|0
1609257300000|2020-12-29 15:55:00|17983.39|17983.39|17969.19|17969.19|17995.3|17995.3|17968.68|17968.68|0
1609257600000|2020-12-29 16:00:00|17968.64|17968.64|17968.69|17968.69|17985.06|17985.06|17964.98|17964.98|0
1609257900000|2020-12-29 16:05:00|17968.92|17968.92|17982.39|17982.39|17983.17|17983.17|17952.11|17952.11|0
1609258200000|2020-12-29 16:10:00|17981.94|17981.94|17959.56|17959.56|17981.94|17981.94|17959.45|17959.45|0
1609258500000|2020-12-29 16:15:00|17960.37|17960.37|17938.44|17938.44|17960.59|17960.59|17938.21|17938.21|0
1609258800000|2020-12-29 16:20:00|17938.16|17938.16|17935.63|17935.63|17948.72|17948.72|17935.61|17935.61|0
1609259100000|2020-12-29 16:25:00|17936.6|17936.6|17949.07|17949.07|17949.81|17949.81|17933.5|17933.5|0
1609316100000|2020-12-30 08:15:00|17912.27|17912.27|17920.71|17920.71|17935.68|17935.68|17901.54|17901.54|0
1609316400000|2020-12-30 08:20:00|17920.3|17920.3|17924.56|17924.56|17934.49|17934.49|17906.27|17906.27|0
1609316700000|2020-12-30 08:25:00|17925.54|17925.54|17946.48|17946.48|17964.24|17964.24|17925.54|17925.54|0
1609317000000|2020-12-30 08:30:00|17938|17938|18005.58|18005.58|18005.58|18005.58|17935.18|17935.18|0
1609317300000|2020-12-30 08:35:00|18003.31|18003.31|17994.36|17994.36|18008.2|18008.2|17990.08|17990.08|0
1609317600000|2020-12-30 08:40:00|17994.89|17994.89|18023.02|18023.02|18029.05|18029.05|17994.89|17994.89|0
1609317900000|2020-12-30 08:45:00|18020.88|18020.88|17997.1|17997.1|18022.94|18022.94|17994.75|17994.75|0
1609318200000|2020-12-30 08:50:00|17996.87|17996.87|17986.41|17986.41|18000.43|18000.43|17965.44|17965.44|0
1609318500000|2020-12-30 08:55:00|17987.84|17987.84|18021.03|18021.03|18023.92|18023.92|17982.96|17982.96|0
1609318800000|2020-12-30 09:00:00|18023.16|18023.16|17993.62|17993.62|18025.22|18025.22|17986.28|17986.28|0
1609319100000|2020-12-30 09:05:00|17993.38|17993.38|18020.28|18020.28|18020.28|18020.28|17982.24|17982.24|0
1609319400000|2020-12-30 09:10:00|18017.45|18017.45|18024.27|18024.27|18028.62|18028.62|18005.84|18005.84|0
1609319700000|2020-12-30 09:15:00|18023.94|18023.94|18026.2|18026.2|18042.69|18042.69|18021.71|18021.71|0
1609320000000|2020-12-30 09:20:00|18028.24|18028.24|18043.41|18043.41|18044.64|18044.64|18028.18|18028.18|0
1609320300000|2020-12-30 09:25:00|18049.54|18049.54|18045.05|18045.05|18057.15|18057.15|18038.79|18038.79|0
1609320600000|2020-12-30 09:30:00|18045.5|18045.5|18041.27|18041.27|18045.5|18045.5|18027.17|18027.17|0
1609320900000|2020-12-30 09:35:00|18040.81|18040.81|18016.67|18016.67|18042.35|18042.35|18015.88|18015.88|0
1609321200000|2020-12-30 09:40:00|18016.91|18016.91|18036.72|18036.72|18037.25|18037.25|18016.91|18016.91|0
1609321500000|2020-12-30 09:45:00|18036.48|18036.48|18048.67|18048.67|18053.59|18053.59|18033.65|18033.65|0
1609321800000|2020-12-30 09:50:00|18051.49|18051.49|18048.76|18048.76|18063.68|18063.68|18046.79|18046.79|0
1609322100000|2020-12-30 09:55:00|18048.23|18048.23|18039.37|18039.37|18051.14|18051.14|18039.37|18039.37|0
1609322400000|2020-12-30 10:00:00|18038.01|18038.01|18050.41|18050.41|18050.41|18050.41|18037|18037|0
1609322700000|2020-12-30 10:05:00|18050.52|18050.52|18054.61|18054.61|18060.33|18060.33|18044.74|18044.74|0
1609323000000|2020-12-30 10:10:00|18053.7|18053.7|18037.42|18037.42|18056.93|18056.93|18036.46|18036.46|0
1609323300000|2020-12-30 10:15:00|18036.63|18036.63|18021.39|18021.39|18036.63|18036.63|18021.39|18021.39|0
1609323600000|2020-12-30 10:20:00|18020.35|18020.35|18029.43|18029.43|18029.43|18029.43|18010.67|18010.67|0
1609323900000|2020-12-30 10:25:00|18028.07|18028.07|18003.36|18003.36|18028.07|18028.07|18001.75|18001.75|0
1609324200000|2020-12-30 10:30:00|18009.01|18009.01|17996.45|17996.45|18010.46|18010.46|17995.27|17995.27|0
1609324500000|2020-12-30 10:35:00|17999.28|17999.28|18000.41|18000.41|18002.05|18002.05|17996.37|17996.37|0
1609324800000|2020-12-30 10:40:00|17997.59|17997.59|17967.87|17967.87|17998.4|17998.4|17967.14|17967.14|0
1609325100000|2020-12-30 10:45:00|17968.12|17968.12|17965.79|17965.79|17975.15|17975.15|17965.79|17965.79|0
1609325400000|2020-12-30 10:50:00|17964.86|17964.86|17969.61|17969.61|17970.53|17970.53|17956.41|17956.41|0
1609325700000|2020-12-30 10:55:00|17970.02|17970.02|17956.45|17956.45|17974.56|17974.56|17951.81|17951.81|0
1609326000000|2020-12-30 11:00:00|17956.22|17956.22|17955.01|17955.01|17961.34|17961.34|17947.66|17947.66|0
1609326300000|2020-12-30 11:05:00|17956.69|17956.69|17978.4|17978.4|17984.45|17984.45|17956.69|17956.69|0
1609326600000|2020-12-30 11:10:00|17978.66|17978.66|17980.51|17980.51|17991.09|17991.09|17976.39|17976.39|0
1609326900000|2020-12-30 11:15:00|17980.74|17980.74|17968.38|17968.38|17987.48|17987.48|17968.38|17968.38|0
1609327200000|2020-12-30 11:20:00|17968.12|17968.12|17954.22|17954.22|17975.05|17975.05|17954.22|17954.22|0
1609327500000|2020-12-30 11:25:00|17953.99|17953.99|17959.42|17959.42|17964.77|17964.77|17950.97|17950.97|0
1609327800000|2020-12-30 11:30:00|17960.25|17960.25|17952.95|17952.95|17962.38|17962.38|17948.29|17948.29|0
1609328100000|2020-12-30 11:35:00|17952.7|17952.7|17952.5|17952.5|17953.75|17953.75|17947.38|17947.38|0
1609328400000|2020-12-30 11:40:00|17952.05|17952.05|17944.87|17944.87|17954.62|17954.62|17932.22|17932.22|0
1609328700000|2020-12-30 11:45:00|17945.09|17945.09|17931.83|17931.83|17945.61|17945.61|17931.83|17931.83|0
1609329000000|2020-12-30 11:50:00|17934.65|17934.65|17918|17918|17935.58|17935.58|17915.93|17915.93|0
1609329300000|2020-12-30 11:55:00|17918.26|17918.26|17932|17932|17932|17932|17918.26|17918.26|0
1609329600000|2020-12-30 12:00:00|17930.76|17930.76|17910.15|17910.15|17930.76|17930.76|17910.15|17910.15|0
1609329900000|2020-12-30 12:05:00|17912.98|17912.98|17929.76|17929.76|17934.3|17934.3|17912.98|17912.98|0
1609330200000|2020-12-30 12:10:00|17929.3|17929.3|17921.43|17921.43|17941.42|17941.42|17920.89|17920.89|0
1609330500000|2020-12-30 12:15:00|17921.83|17921.83|17913.51|17913.51|17930.5|17930.5|17910.87|17910.87|0
1609330800000|2020-12-30 12:20:00|17913.1|17913.1|17934.15|17934.15|17934.15|17934.15|17911.33|17911.33|0
1609331100000|2020-12-30 12:25:00|17934.41|17934.41|17930.09|17930.09|17938.16|17938.16|17926.88|17926.88|0
1609331400000|2020-12-30 12:30:00|17929.57|17929.57|17915.12|17915.12|17932.53|17932.53|17915.12|17915.12|0
1609331700000|2020-12-30 12:35:00|17919.11|17919.11|17919.72|17919.72|17925.92|17925.92|17911.34|17911.34|0
1609332000000|2020-12-30 12:40:00|17919.2|17919.2|17932.66|17932.66|17932.66|17932.66|17918.17|17918.17|0
1609332300000|2020-12-30 12:45:00|17933.12|17933.12|17923.26|17923.26|17933.35|17933.35|17923.07|17923.07|0
1609332600000|2020-12-30 12:50:00|17920.44|17920.44|17935.7|17935.7|17942.02|17942.02|17920.44|17920.44|0
1609332900000|2020-12-30 12:55:00|17935.48|17935.48|17933.91|17933.91|17938.84|17938.84|17932.88|17932.88|0
1609333200000|2020-12-30 13:00:00|17933.64|17933.64|17902.77|17902.77|17933.64|17933.64|17900.43|17900.43|0
1609333500000|2020-12-30 13:05:00|17903|17903|17920.94|17920.94|17922.79|17922.79|17903|17903|0
1609333800000|2020-12-30 13:10:00|17921.43|17921.43|17934.89|17934.89|17943.83|17943.83|17921.17|17921.17|0
1609334100000|2020-12-30 13:15:00|17929.24|17929.24|17929.34|17929.34|17939.97|17939.97|17925.46|17925.46|0
1609334400000|2020-12-30 13:20:00|17927.98|17927.98|17936.29|17936.29|17941.71|17941.71|17927.98|17927.98|0
1609334700000|2020-12-30 13:25:00|17939.06|17939.06|17936.76|17936.76|17939.06|17939.06|17928.28|17928.28|0
1609335000000|2020-12-30 13:30:00|17937.5|17937.5|17919.96|17919.96|17940.45|17940.45|17918.17|17918.17|0
1609335300000|2020-12-30 13:35:00|17914.31|17914.31|17920.82|17920.82|17927.41|17927.41|17914.31|17914.31|0
1609335600000|2020-12-30 13:40:00|17921.53|17921.53|17898.14|17898.14|17921.53|17921.53|17890.38|17890.38|0
1609335900000|2020-12-30 13:45:00|17898.58|17898.58|17896.73|17896.73|17898.69|17898.69|17885.41|17885.41|0
1609336200000|2020-12-30 13:50:00|17888.25|17888.25|17890.99|17890.99|17892.36|17892.36|17883.68|17883.68|0
1609336500000|2020-12-30 13:55:00|17891.7|17891.7|17910.37|17910.37|17915.79|17915.79|17891.7|17891.7|0
1609336800000|2020-12-30 14:00:00|17909.85|17909.85|17896.34|17896.34|17917.14|17917.14|17893.43|17893.43|0
1609337100000|2020-12-30 14:05:00|17893.51|17893.51|17908.47|17908.47|17912.03|17912.03|17893.51|17893.51|0
1609337400000|2020-12-30 14:10:00|17905.65|17905.65|17913.23|17913.23|17914.71|17914.71|17897.1|17897.1|0
1609337700000|2020-12-30 14:15:00|17909.26|17909.26|17923.18|17923.18|17927.6|17927.6|17904.47|17904.47|0
1609338000000|2020-12-30 14:20:00|17923.64|17923.64|17930.06|17930.06|17934.57|17934.57|17922.45|17922.45|0
1609338300000|2020-12-30 14:25:00|17929.25|17929.25|17945.57|17945.57|17945.57|17945.57|17925.46|17925.46|0
1609338600000|2020-12-30 14:30:00|17946.99|17946.99|17919.85|17919.85|17946.99|17946.99|17917.69|17917.69|0
1609338900000|2020-12-30 14:35:00|17920.4|17920.4|17915.15|17915.15|17922.85|17922.85|17912.53|17912.53|0
1609339200000|2020-12-30 14:40:00|17914.45|17914.45|17910.43|17910.43|17921.53|17921.53|17906.91|17906.91|0
1609339500000|2020-12-30 14:45:00|17910.38|17910.38|17900.71|17900.71|17912.86|17912.86|17891.82|17891.82|0
1609339800000|2020-12-30 14:50:00|17898.45|17898.45|17883.67|17883.67|17901.57|17901.57|17883.44|17883.44|0
1609340100000|2020-12-30 14:55:00|17882.31|17882.31|17881.27|17881.27|17889.05|17889.05|17878.93|17878.93|0
1609340400000|2020-12-30 15:00:00|17880.48|17880.48|17890.91|17890.91|17896.56|17896.56|17874.21|17874.21|0
1609340700000|2020-12-30 15:05:00|17889.95|17889.95|17897.74|17897.74|17902.39|17902.39|17889.35|17889.35|0
1609341000000|2020-12-30 15:10:00|17900.56|17900.56|17902.67|17902.67|17908.09|17908.09|17892.71|17892.71|0
1609341300000|2020-12-30 15:15:00|17903.45|17903.45|17917.44|17917.44|17917.73|17917.73|17897.39|17897.39|0
1609341600000|2020-12-30 15:20:00|17917.9|17917.9|17916.26|17916.26|17925.92|17925.92|17913.58|17913.58|0
1609341900000|2020-12-30 15:25:00|17914.84|17914.84|17905.45|17905.45|17919.04|17919.04|17905.45|17905.45|0
1609342200000|2020-12-30 15:30:00|17908.28|17908.28|17900.45|17900.45|17921.15|17921.15|17893.26|17893.26|0
1609342500000|2020-12-30 15:35:00|17897.63|17897.63|17879.44|17879.44|17900.18|17900.18|17878.65|17878.65|0
1609342800000|2020-12-30 15:40:00|17878.66|17878.66|17873.1|17873.1|17886.64|17886.64|17869.04|17869.04|0
1609343100000|2020-12-30 15:45:00|17875.92|17875.92|17867.22|17867.22|17881.27|17881.27|17864.98|17864.98|0
1609343400000|2020-12-30 15:50:00|17861.57|17861.57|17881.94|17881.94|17890.37|17890.37|17859.05|17859.05|0
1609343700000|2020-12-30 15:55:00|17882.2|17882.2|17890.48|17890.48|17892.76|17892.76|17881.64|17881.64|0
1609344000000|2020-12-30 16:00:00|17891.19|17891.19|17869.61|17869.61|17891.19|17891.19|17869.23|17869.23|0
1609344300000|2020-12-30 16:05:00|17869.5|17869.5|17883.1|17883.1|17886.99|17886.99|17863.43|17863.43|0
1609344600000|2020-12-30 16:10:00|17881.89|17881.89|17891.88|17891.88|17893.63|17893.63|17879.61|17879.61|0
1609344900000|2020-12-30 16:15:00|17892.11|17892.11|17900.12|17900.12|17906.85|17906.85|17884.63|17884.63|0
1609345200000|2020-12-30 16:20:00|17899.33|17899.33|17909.11|17909.11|17914.86|17914.86|17897.12|17897.12|0
1609345500000|2020-12-30 16:25:00|17908.86|17908.86|17867.96|17867.96|17908.86|17908.86|17864.19|17864.19|0
1609402500000|2020-12-31 08:15:00|17668.95|17668.95|17618.07|17618.07|17685.77|17685.77|17618.07|17618.07|0
1609402800000|2020-12-31 08:20:00|17620.89|17620.89|17638.45|17638.45|17641.54|17641.54|17617.69|17617.69|0
1609403100000|2020-12-31 08:25:00|17632.8|17632.8|17667.27|17667.27|17676.25|17676.25|17632.28|17632.28|0
1609403400000|2020-12-31 08:30:00|17669.54|17669.54|17661.49|17661.49|17679.51|17679.51|17661.49|17661.49|0
1609403700000|2020-12-31 08:35:00|17661.9|17661.9|17646.28|17646.28|17664.06|17664.06|17646.28|17646.28|0
1609404000000|2020-12-31 08:40:00|17644.92|17644.92|17604.46|17604.46|17651.99|17651.99|17597.67|17597.67|0
1609404300000|2020-12-31 08:45:00|17603.24|17603.24|17596.98|17596.98|17603.95|17603.95|17567.2|17567.2|0
1609404600000|2020-12-31 08:50:00|17597.44|17597.44|17555.69|17555.69|17598.25|17598.25|17554.48|17554.48|0
1609404900000|2020-12-31 08:55:00|17550.04|17550.04|17517.92|17517.92|17555.69|17555.69|17516.19|17516.19|0
1609405200000|2020-12-31 09:00:00|17518.37|17518.37|17515.69|17515.69|17527.08|17527.08|17509.61|17509.61|0
1609405500000|2020-12-31 09:05:00|17513.15|17513.15|17501.11|17501.11|17523.04|17523.04|17498.06|17498.06|0
1609405800000|2020-12-31 09:10:00|17500.59|17500.59|17507.15|17507.15|17519.45|17519.45|17500.59|17500.59|0
1609406100000|2020-12-31 09:15:00|17506.63|17506.63|17539.92|17539.92|17543.15|17543.15|17502.03|17502.03|0
1609406400000|2020-12-31 09:20:00|17539.11|17539.11|17551.87|17551.87|17554.69|17554.69|17527.23|17527.23|0
1609406700000|2020-12-31 09:25:00|17552.27|17552.27|17577.94|17577.94|17577.94|17577.94|17552.27|17552.27|0
1609407000000|2020-12-31 09:30:00|17577.49|17577.49|17568.63|17568.63|17584.73|17584.73|17565.81|17565.81|0
1609407300000|2020-12-31 09:35:00|17569.09|17569.09|17560.06|17560.06|17578.57|17578.57|17555.46|17555.46|0
1609407600000|2020-12-31 09:40:00|17558.25|17558.25|17582.97|17582.97|17582.97|17582.97|17555.91|17555.91|0
1609407900000|2020-12-31 09:45:00|17582.71|17582.71|17565.77|17565.77|17591.91|17591.91|17565.25|17565.25|0
1609408200000|2020-12-31 09:50:00|17563.92|17563.92|17559.89|17559.89|17567.31|17567.31|17559.89|17559.89|0
1609408500000|2020-12-31 09:55:00|17556.54|17556.54|17576.07|17576.07|17576.25|17576.25|17549.57|17549.57|0
1609408800000|2020-12-31 10:00:00|17576.78|17576.78|17578.14|17578.14|17591.26|17591.26|17576.22|17576.22|0
1609409100000|2020-12-31 10:05:00|17583.79|17583.79|17598.4|17598.4|17598.4|17598.4|17576.83|17576.83|0
1609409400000|2020-12-31 10:10:00|17597.85|17597.85|17570.88|17570.88|17597.85|17597.85|17570.41|17570.41|0
1609409700000|2020-12-31 10:15:00|17576.53|17576.53|17588.41|17588.41|17588.78|17588.78|17575.75|17575.75|0
1609410000000|2020-12-31 10:20:00|17586.46|17586.46|17595.9|17595.9|17595.9|17595.9|17583.38|17583.38|0
1609410300000|2020-12-31 10:25:00|17596.14|17596.14|17594.79|17594.79|17601.39|17601.39|17594.79|17594.79|0
1609410600000|2020-12-31 10:30:00|17594.54|17594.54|17583.95|17583.95|17596.57|17596.57|17582.74|17582.74|0
1609410900000|2020-12-31 10:35:00|17583.05|17583.05|17585|17585|17594.18|17594.18|17583.05|17583.05|0
1609411200000|2020-12-31 10:40:00|17579.35|17579.35|17586.61|17586.61|17598.1|17598.1|17579.35|17579.35|0
1609411500000|2020-12-31 10:45:00|17586.34|17586.34|17594.71|17594.71|17606.94|17606.94|17583.34|17583.34|0
1609411800000|2020-12-31 10:50:00|17598.68|17598.68|17623.72|17623.72|17629.24|17629.24|17592.98|17592.98|0
1609412100000|2020-12-31 10:55:00|17625.08|17625.08|17653.02|17653.02|17657.66|17657.66|17625.08|17625.08|0
1609412400000|2020-12-31 11:00:00|17653.25|17653.25|17629.48|17629.48|17675.71|17675.71|17629.48|17629.48|0
1609412700000|2020-12-31 11:05:00|17629.26|17629.26|17634.88|17634.88|17644.51|17644.51|17621.84|17621.84|0
1609413000000|2020-12-31 11:10:00|17635.16|17635.16|17625.18|17625.18|17641.85|17641.85|17621.48|17621.48|0
1609413300000|2020-12-31 11:15:00|17625.78|17625.78|17637.66|17637.66|17637.66|17637.66|17622.13|17622.13|0
1609413600000|2020-12-31 11:20:00|17634.31|17634.31|17643.42|17643.42|17666.83|17666.83|17632.29|17632.29|0
1609413900000|2020-12-31 11:25:00|17642.56|17642.56|17638.58|17638.58|17649.14|17649.14|17633.74|17633.74|0
1609414200000|2020-12-31 11:30:00|17637.87|17637.87|17655.98|17655.98|17666.1|17666.1|17635.82|17635.82|0
1609414500000|2020-12-31 11:35:00|17656.09|17656.09|17672.1|17672.1|17673.62|17673.62|17653.11|17653.11|0
1609414800000|2020-12-31 11:40:00|17671.39|17671.39|17675.21|17675.21|17677.26|17677.26|17661.53|17661.53|0
1609415100000|2020-12-31 11:45:00|17675.93|17675.93|17670.95|17670.95|17699.37|17699.37|17669.59|17669.59|0
1609415400000|2020-12-31 11:50:00|17672.38|17672.38|17685.4|17685.4|17685.4|17685.4|17656.09|17656.09|0
1609415700000|2020-12-31 11:55:00|17685.51|17685.51|17643.63|17643.63|17687.6|17687.6|17643.63|17643.63|0
1609416000000|2020-12-31 12:00:00|17647.33|17647.33|17632.78|17632.78|17655.59|17655.59|17629.35|17629.35|0
1609416300000|2020-12-31 12:05:00|17631.67|17631.67|17627.36|17627.36|17633.01|17633.01|17618.28|17618.28|0
1609416600000|2020-12-31 12:10:00|17622.46|17622.46|17644.01|17644.01|17649.71|17649.71|17621.65|17621.65|0
1609416900000|2020-12-31 12:15:00|17644.27|17644.27|17616.64|17616.64|17645.63|17645.63|17615.86|17615.86|0
1609417200000|2020-12-31 12:20:00|17616.53|17616.53|17614.19|17614.19|17624.39|17624.39|17602.84|17602.84|0
1609417500000|2020-12-31 12:25:00|17613.93|17613.93|17601.67|17601.67|17623.52|17623.52|17596.03|17596.03|0
1609748100000|2021-01-04 08:15:00|17797.51|17797.51|17736.43|17736.43|17808.76|17808.76|17719.46|17719.46|0
1609748400000|2021-01-04 08:20:00|17734.17|17734.17|17748.6|17748.6|17768.65|17768.65|17726.54|17726.54|0
1609748700000|2021-01-04 08:25:00|17749|17749|17691.46|17691.46|17759.47|17759.47|17691.46|17691.46|0
1609749000000|2021-01-04 08:30:00|17687.54|17687.54|17672.41|17672.41|17687.54|17687.54|17658.24|17658.24|0
1609749300000|2021-01-04 08:35:00|17672.85|17672.85|17683.61|17683.61|17708.58|17708.58|17672.08|17672.08|0
1609749600000|2021-01-04 08:40:00|17682.85|17682.85|17659.82|17659.82|17698.03|17698.03|17659.82|17659.82|0
1609749900000|2021-01-04 08:45:00|17660.42|17660.42|17706.77|17706.77|17706.77|17706.77|17660.42|17660.42|0
1609750200000|2021-01-04 08:50:00|17707.58|17707.58|17747.7|17747.7|17747.7|17747.7|17702.97|17702.97|0
1609750500000|2021-01-04 08:55:00|17739.22|17739.22|17743.95|17743.95|17745.11|17745.11|17725.57|17725.57|0
1609750800000|2021-01-04 09:00:00|17744.85|17744.85|17744.16|17744.16|17769.06|17769.06|17741.18|17741.18|0
1609751100000|2021-01-04 09:05:00|17746.98|17746.98|17762.83|17762.83|17764.17|17764.17|17745.4|17745.4|0
1609751400000|2021-01-04 09:10:00|17760|17760|17797.67|17797.67|17804.02|17804.02|17752.31|17752.31|0
1609751700000|2021-01-04 09:15:00|17798.12|17798.12|17805.45|17805.45|17819.12|17819.12|17785.79|17785.79|0
1609752000000|2021-01-04 09:20:00|17804.22|17804.22|17797.4|17797.4|17804.22|17804.22|17776.74|17776.74|0
1609752300000|2021-01-04 09:25:00|17798.11|17798.11|17831.82|17831.82|17847.62|17847.62|17798.11|17798.11|0
1609752600000|2021-01-04 09:30:00|17832.34|17832.34|17837.52|17837.52|17859.28|17859.28|17832.34|17832.34|0
1609752900000|2021-01-04 09:35:00|17838.26|17838.26|17913.01|17913.01|17913.01|17913.01|17838.26|17838.26|0
1609753200000|2021-01-04 09:40:00|17910.18|17910.18|17896.75|17896.75|17913.33|17913.33|17894.51|17894.51|0
1609753500000|2021-01-04 09:45:00|17896.51|17896.51|17916.96|17916.96|17925.24|17925.24|17887.51|17887.51|0
1609753800000|2021-01-04 09:50:00|17917.41|17917.41|17919.86|17919.86|17922.23|17922.23|17893.89|17893.89|0
1609754100000|2021-01-04 09:55:00|17921.51|17921.51|17885.51|17885.51|17921.51|17921.51|17882.06|17882.06|0
1609754400000|2021-01-04 10:00:00|17885.06|17885.06|17921.67|17921.67|17921.67|17921.67|17880|17880|0
1609754700000|2021-01-04 10:05:00|17921.41|17921.41|17900.14|17900.14|17928.48|17928.48|17898.39|17898.39|0
1609755000000|2021-01-04 10:10:00|17899.43|17899.43|17914.13|17914.13|17914.58|17914.58|17893.78|17893.78|0
1609755300000|2021-01-04 10:15:00|17911.31|17911.31|17879.14|17879.14|17912.96|17912.96|17879.14|17879.14|0
1609755600000|2021-01-04 10:20:00|17878.88|17878.88|17907.33|17907.33|17919.01|17919.01|17878.88|17878.88|0
1609755900000|2021-01-04 10:25:00|17909.46|17909.46|17891.18|17891.18|17917.34|17917.34|17890.29|17890.29|0
1609756200000|2021-01-04 10:30:00|17888.35|17888.35|17898.57|17898.57|17898.57|17898.57|17882.7|17882.7|0
1609756500000|2021-01-04 10:35:00|17898.16|17898.16|17912.79|17912.79|17912.79|17912.79|17881.19|17881.19|0
1609756800000|2021-01-04 10:40:00|17911.57|17911.57|17893.29|17893.29|17911.57|17911.57|17880.8|17880.8|0
1609757100000|2021-01-04 10:45:00|17893.51|17893.51|17894.75|17894.75|17908.76|17908.76|17891.93|17891.93|0
1609757400000|2021-01-04 10:50:00|17894.49|17894.49|17890.1|17890.1|17894.49|17894.49|17874.63|17874.63|0
1609757700000|2021-01-04 10:55:00|17889.29|17889.29|17902.85|17902.85|17902.85|17902.85|17866.47|17866.47|0
1609758000000|2021-01-04 11:00:00|17903.08|17903.08|17903.87|17903.87|17910.89|17910.89|17900.59|17900.59|0
1609758300000|2021-01-04 11:05:00|17906.7|17906.7|17924.27|17924.27|17927.73|17927.73|17906.7|17906.7|0
1609758600000|2021-01-04 11:10:00|17923.46|17923.46|17907.22|17907.22|17923.46|17923.46|17904.4|17904.4|0
1609758900000|2021-01-04 11:15:00|17906.82|17906.82|17881.58|17881.58|17913.68|17913.68|17875.5|17875.5|0
1609759200000|2021-01-04 11:20:00|17881.09|17881.09|17882.19|17882.19|17896.82|17896.82|17877.54|17877.54|0
1609759500000|2021-01-04 11:25:00|17881.49|17881.49|17850.39|17850.39|17882.53|17882.53|17850.39|17850.39|0
1609759800000|2021-01-04 11:30:00|17852.72|17852.72|17897.97|17897.97|17897.97|17897.97|17849.76|17849.76|0
1609760100000|2021-01-04 11:35:00|17892.32|17892.32|17885.44|17885.44|17903.12|17903.12|17885.44|17885.44|0
1609760400000|2021-01-04 11:40:00|17883.45|17883.45|17893.88|17893.88|17896.27|17896.27|17883.45|17883.45|0
1609760700000|2021-01-04 11:45:00|17894.16|17894.16|17922.98|17922.98|17924.44|17924.44|17894.16|17894.16|0
1609761000000|2021-01-04 11:50:00|17922.49|17922.49|17911.92|17911.92|17929.99|17929.99|17911.21|17911.21|0
1609761300000|2021-01-04 11:55:00|17909.1|17909.1|17893.8|17893.8|17909.1|17909.1|17878.78|17878.78|0
1609761600000|2021-01-04 12:00:00|17894.81|17894.81|17911.59|17911.59|17912.08|17912.08|17894.81|17894.81|0
1609761900000|2021-01-04 12:05:00|17911.18|17911.18|17896.68|17896.68|17911.18|17911.18|17894.32|17894.32|0
1609762200000|2021-01-04 12:10:00|17896.42|17896.42|17864.85|17864.85|17896.89|17896.89|17864.85|17864.85|0
1609762500000|2021-01-04 12:15:00|17867.68|17867.68|17856.06|17856.06|17867.68|17867.68|17836.75|17836.75|0
1609762800000|2021-01-04 12:20:00|17857.11|17857.11|17862.08|17862.08|17862.13|17862.13|17851.3|17851.3|0
1609763100000|2021-01-04 12:25:00|17862.89|17862.89|17860.09|17860.09|17879.04|17879.04|17856.63|17856.63|0
1609763400000|2021-01-04 12:30:00|17860.32|17860.32|17876.41|17876.41|17879.69|17879.69|17860.32|17860.32|0
1609763700000|2021-01-04 12:35:00|17877.62|17877.62|17873.21|17873.21|17882.96|17882.96|17870.56|17870.56|0
1609764000000|2021-01-04 12:40:00|17873.43|17873.43|17851.25|17851.25|17873.43|17873.43|17850.56|17850.56|0
1609764300000|2021-01-04 12:45:00|17848.43|17848.43|17852.31|17852.31|17853|17853|17845.6|17845.6|0
1609764600000|2021-01-04 12:50:00|17852.77|17852.77|17855.38|17855.38|17860.72|17860.72|17852.77|17852.77|0
1609764900000|2021-01-04 12:55:00|17858.21|17858.21|17859.48|17859.48|17870.14|17870.14|17856.27|17856.27|0
1609765200000|2021-01-04 13:00:00|17858.78|17858.78|17878.13|17878.13|17882.42|17882.42|17856.58|17856.58|0
1609765500000|2021-01-04 13:05:00|17872.26|17872.26|17862.32|17862.32|17872.26|17872.26|17850.9|17850.9|0
1609765800000|2021-01-04 13:10:00|17863.15|17863.15|17876|17876|17876.2|17876.2|17858.83|17858.83|0
1609766100000|2021-01-04 13:15:00|17877.62|17877.62|17893.15|17893.15|17899.99|17899.99|17870.41|17870.41|0
1609766400000|2021-01-04 13:20:00|17892.34|17892.34|17894.97|17894.97|17913.14|17913.14|17892.34|17892.34|0
1609766700000|2021-01-04 13:25:00|17895.42|17895.42|17895.28|17895.28|17897.61|17897.61|17883.17|17883.17|0
1609767000000|2021-01-04 13:30:00|17895.54|17895.54|17890.14|17890.14|17902.78|17902.78|17890.14|17890.14|0
1609767300000|2021-01-04 13:35:00|17892.97|17892.97|17916.82|17916.82|17917.39|17917.39|17892.97|17892.97|0
1609767600000|2021-01-04 13:40:00|17916.11|17916.11|17917.86|17917.86|17924.52|17924.52|17912.6|17912.6|0
1609767900000|2021-01-04 13:45:00|17917.63|17917.63|17943.45|17943.45|17943.45|17943.45|17908.66|17908.66|0
1609768200000|2021-01-04 13:50:00|17943.97|17943.97|17927.86|17927.86|17944.94|17944.94|17925.66|17925.66|0
1609768500000|2021-01-04 13:55:00|17928.26|17928.26|17911.5|17911.5|17942.66|17942.66|17906.36|17906.36|0
1609768800000|2021-01-04 14:00:00|17911.95|17911.95|17913.29|17913.29|17919.94|17919.94|17905.17|17905.17|0
1609769100000|2021-01-04 14:05:00|17913.55|17913.55|17905.25|17905.25|17926.26|17926.26|17905.25|17905.25|0
1609769400000|2021-01-04 14:10:00|17903.63|17903.63|17891.19|17891.19|17909.46|17909.46|17865.76|17865.76|0
1609769700000|2021-01-04 14:15:00|17890.93|17890.93|17903.35|17903.35|17907.65|17907.65|17889.72|17889.72|0
1609770000000|2021-01-04 14:20:00|17902.9|17902.9|17913.65|17913.65|17922.98|17922.98|17898.62|17898.62|0
1609770300000|2021-01-04 14:25:00|17908|17908|17860.09|17860.09|17908|17908|17860.09|17860.09|0
1609770600000|2021-01-04 14:30:00|17859.84|17859.84|17904.85|17904.85|17921.34|17921.34|17856.77|17856.77|0
1609770900000|2021-01-04 14:35:00|17903.95|17903.95|17893.73|17893.73|17905.9|17905.9|17880.54|17880.54|0
1609771200000|2021-01-04 14:40:00|17891.25|17891.25|17866.33|17866.33|17891.25|17891.25|17856.72|17856.72|0
1609771500000|2021-01-04 14:45:00|17866.09|17866.09|17887.04|17887.04|17897.23|17897.23|17863.01|17863.01|0
1609771800000|2021-01-04 14:50:00|17884.22|17884.22|17873.99|17873.99|17884.22|17884.22|17865.73|17865.73|0
1609772100000|2021-01-04 14:55:00|17874.8|17874.8|17854.74|17854.74|17887.95|17887.95|17852.51|17852.51|0
1609772400000|2021-01-04 15:00:00|17857.56|17857.56|17843.87|17843.87|17868.46|17868.46|17843.06|17843.06|0
1609772700000|2021-01-04 15:05:00|17844.13|17844.13|17855.82|17855.82|17859.46|17859.46|17822.43|17822.43|0
1609773000000|2021-01-04 15:10:00|17855.56|17855.56|17798.32|17798.32|17855.56|17855.56|17798.32|17798.32|0
1609773300000|2021-01-04 15:15:00|17798.21|17798.21|17781.15|17781.15|17814.71|17814.71|17778.5|17778.5|0
1609773600000|2021-01-04 15:20:00|17779.84|17779.84|17748.05|17748.05|17785.49|17785.49|17746.17|17746.17|0
1609773900000|2021-01-04 15:25:00|17747.36|17747.36|17774.45|17774.45|17777.62|17777.62|17744.77|17744.77|0
1609774200000|2021-01-04 15:30:00|17774.71|17774.71|17763.86|17763.86|17783.95|17783.95|17755.31|17755.31|0
1609774500000|2021-01-04 15:35:00|17766.69|17766.69|17731.32|17731.32|17766.69|17766.69|17731.32|17731.32|0
1609774800000|2021-01-04 15:40:00|17731.06|17731.06|17755.22|17755.22|17760.35|17760.35|17717.92|17717.92|0
1609775100000|2021-01-04 15:45:00|17752.4|17752.4|17720.76|17720.76|17752.4|17752.4|17706.12|17706.12|0
1609775400000|2021-01-04 15:50:00|17720.5|17720.5|17707.7|17707.7|17724.54|17724.54|17704.86|17704.86|0
1609775700000|2021-01-04 15:55:00|17707.44|17707.44|17706.89|17706.89|17718.34|17718.34|17702.55|17702.55|0
1609776000000|2021-01-04 16:00:00|17707.6|17707.6|17683.08|17683.08|17725.66|17725.66|17670.18|17670.18|0
1609776300000|2021-01-04 16:05:00|17684.29|17684.29|17668.57|17668.57|17700.74|17700.74|17663.4|17663.4|0
1609776600000|2021-01-04 16:10:00|17668.35|17668.35|17696.07|17696.07|17701.47|17701.47|17654.71|17654.71|0
1609776900000|2021-01-04 16:15:00|17694.85|17694.85|17713.7|17713.7|17714.12|17714.12|17692.11|17692.11|0
1609777200000|2021-01-04 16:20:00|17713.43|17713.43|17731.87|17731.87|17740.26|17740.26|17710.26|17710.26|0
1609777500000|2021-01-04 16:25:00|17732.33|17732.33|17729.65|17729.65|17740.6|17740.6|17723.13|17723.13|0
1609834500000|2021-01-05 08:15:00|17697.2|17697.2|17725.52|17725.52|17736.13|17736.13|17677.41|17677.41|0
1609834800000|2021-01-05 08:20:00|17727.95|17727.95|17679.41|17679.41|17728.19|17728.19|17675.58|17675.58|0
1609835100000|2021-01-05 08:25:00|17677.39|17677.39|17662.56|17662.56|17702.97|17702.97|17659.96|17659.96|0
1609835400000|2021-01-05 08:30:00|17663.6|17663.6|17732.69|17732.69|17732.69|17732.69|17663.6|17663.6|0
1609835700000|2021-01-05 08:35:00|17732.29|17732.29|17727.98|17727.98|17740.76|17740.76|17719.11|17719.11|0
1609836000000|2021-01-05 08:40:00|17727.72|17727.72|17722.77|17722.77|17746.38|17746.38|17721.56|17721.56|0
1609836300000|2021-01-05 08:45:00|17719.95|17719.95|17714.55|17714.55|17722.29|17722.29|17708.74|17708.74|0
1609836600000|2021-01-05 08:50:00|17714.15|17714.15|17737.92|17737.92|17745.89|17745.89|17698.42|17698.42|0
1609836900000|2021-01-05 08:55:00|17738.25|17738.25|17749.92|17749.92|17753.78|17753.78|17733.09|17733.09|0
1609837200000|2021-01-05 09:00:00|17749.4|17749.4|17762.58|17762.58|17762.58|17762.58|17733.23|17733.23|0
1609837500000|2021-01-05 09:05:00|17763.37|17763.37|17742.96|17742.96|17765.5|17765.5|17734.5|17734.5|0
1609837800000|2021-01-05 09:10:00|17739.56|17739.56|17726.51|17726.51|17746.54|17746.54|17726.51|17726.51|0
1609838100000|2021-01-05 09:15:00|17727.93|17727.93|17701.88|17701.88|17727.93|17727.93|17700.31|17700.31|0
1609838400000|2021-01-05 09:20:00|17701.05|17701.05|17695.45|17695.45|17701.92|17701.92|17683.35|17683.35|0
1609838700000|2021-01-05 09:25:00|17701.36|17701.36|17692.29|17692.29|17704.23|17704.23|17683.18|17683.18|0
1609839000000|2021-01-05 09:30:00|17691.3|17691.3|17698.32|17698.32|17702.5|17702.5|17690.81|17690.81|0
1609839300000|2021-01-05 09:35:00|17699.13|17699.13|17739.88|17739.88|17743.77|17743.77|17696.09|17696.09|0
1609839600000|2021-01-05 09:40:00|17738.03|17738.03|17753.34|17753.34|17753.34|17753.34|17732.84|17732.84|0
1609839900000|2021-01-05 09:45:00|17754.39|17754.39|17750.14|17750.14|17768.71|17768.71|17749|17749|0
1609840200000|2021-01-05 09:50:00|17749.33|17749.33|17756.25|17756.25|17756.63|17756.63|17735.4|17735.4|0
1609840500000|2021-01-05 09:55:00|17756.76|17756.76|17754.03|17754.03|17779.45|17779.45|17751.43|17751.43|0
1609840800000|2021-01-05 10:00:00|17754.43|17754.43|17762.91|17762.91|17767.61|17767.61|17747.8|17747.8|0
1609841100000|2021-01-05 10:05:00|17761.49|17761.49|17775.81|17775.81|17775.81|17775.81|17759.8|17759.8|0
1609841400000|2021-01-05 10:10:00|17772.98|17772.98|17763.53|17763.53|17774.1|17774.1|17756.99|17756.99|0
1609841700000|2021-01-05 10:15:00|17764.27|17764.27|17762.31|17762.31|17764.52|17764.52|17740.72|17740.72|0
1609842000000|2021-01-05 10:20:00|17765.14|17765.14|17757.4|17757.4|17769.55|17769.55|17755.08|17755.08|0
1609842300000|2021-01-05 10:25:00|17760.23|17760.23|17741.77|17741.77|17762.6|17762.6|17741.77|17741.77|0
1609842600000|2021-01-05 10:30:00|17744.6|17744.6|17739.97|17739.97|17761.62|17761.62|17739.97|17739.97|0
1609842900000|2021-01-05 10:35:00|17739.45|17739.45|17745.68|17745.68|17747.53|17747.53|17735.75|17735.75|0
1609843200000|2021-01-05 10:40:00|17746.46|17746.46|17749.76|17749.76|17750.28|17750.28|17742.05|17742.05|0
1609843500000|2021-01-05 10:45:00|17750|17750|17741.82|17741.82|17750.46|17750.46|17737.87|17737.87|0
1609843800000|2021-01-05 10:50:00|17742.63|17742.63|17737.01|17737.01|17745.5|17745.5|17736.15|17736.15|0
1609844100000|2021-01-05 10:55:00|17736.56|17736.56|17721.21|17721.21|17740.44|17740.44|17713.53|17713.53|0
1609844400000|2021-01-05 11:00:00|17721.92|17721.92|17729.62|17729.62|17736.36|17736.36|17720.7|17720.7|0
1609844700000|2021-01-05 11:05:00|17730.43|17730.43|17759.42|17759.42|17767.13|17767.13|17727.51|17727.51|0
1609845000000|2021-01-05 11:10:00|17758.96|17758.96|17755.61|17755.61|17772.78|17772.78|17754.87|17754.87|0
1609845300000|2021-01-05 11:15:00|17756.32|17756.32|17763.1|17763.1|17769.74|17769.74|17756.32|17756.32|0
1609845600000|2021-01-05 11:20:00|17760.28|17760.28|17754.86|17754.86|17767.36|17767.36|17754.86|17754.86|0
1609845900000|2021-01-05 11:25:00|17749.21|17749.21|17738.84|17738.84|17749.21|17749.21|17735.12|17735.12|0
1609846200000|2021-01-05 11:30:00|17730.37|17730.37|17733.53|17733.53|17736.82|17736.82|17720.69|17720.69|0
1609846500000|2021-01-05 11:35:00|17732.62|17732.62|17700.6|17700.6|17732.62|17732.62|17695.61|17695.61|0
1609846800000|2021-01-05 11:40:00|17700.19|17700.19|17691.19|17691.19|17700.19|17700.19|17686.22|17686.22|0
1609847100000|2021-01-05 11:45:00|17691.43|17691.43|17688.35|17688.35|17691.43|17691.43|17682.13|17682.13|0
1609847400000|2021-01-05 11:50:00|17688.09|17688.09|17675.81|17675.81|17688.09|17688.09|17670.43|17670.43|0
1609847700000|2021-01-05 11:55:00|17675.55|17675.55|17690.38|17690.38|17690.38|17690.38|17661.02|17661.02|0
1609848000000|2021-01-05 12:00:00|17690.1|17690.1|17699.7|17699.7|17700.21|17700.21|17687.33|17687.33|0
1609848300000|2021-01-05 12:05:00|17700.51|17700.51|17681.04|17681.04|17703.34|17703.34|17675.39|17675.39|0
1609848600000|2021-01-05 12:10:00|17683.86|17683.86|17702.33|17702.33|17702.33|17702.33|17683.86|17683.86|0
1609848900000|2021-01-05 12:15:00|17702.84|17702.84|17695.81|17695.81|17703.1|17703.1|17695.81|17695.81|0
1609849200000|2021-01-05 12:20:00|17690.16|17690.16|17696.53|17696.53|17696.64|17696.64|17684.73|17684.73|0
1609849500000|2021-01-05 12:25:00|17696.63|17696.63|17695.49|17695.49|17701.78|17701.78|17690.34|17690.34|0
1609849800000|2021-01-05 12:30:00|17695.23|17695.23|17688.46|17688.46|17695.23|17695.23|17683.9|17683.9|0
1609850100000|2021-01-05 12:35:00|17688.97|17688.97|17689.57|17689.57|17699.06|17699.06|17688.97|17688.97|0
1609850400000|2021-01-05 12:40:00|17689.02|17689.02|17683.4|17683.4|17689.02|17689.02|17663.54|17663.54|0
1609850700000|2021-01-05 12:45:00|17683.13|17683.13|17702.73|17702.73|17702.73|17702.73|17681.65|17681.65|0
1609851000000|2021-01-05 12:50:00|17699.91|17699.91|17696.61|17696.61|17709.13|17709.13|17693.91|17693.91|0
1609851300000|2021-01-05 12:55:00|17697.52|17697.52|17678.81|17678.81|17698.33|17698.33|17678.36|17678.36|0
1609851600000|2021-01-05 13:00:00|17678.36|17678.36|17686.39|17686.39|17693.1|17693.1|17678.36|17678.36|0
1609851900000|2021-01-05 13:05:00|17687.81|17687.81|17699.77|17699.77|17703.59|17703.59|17687.81|17687.81|0
1609852200000|2021-01-05 13:10:00|17702.6|17702.6|17709.45|17709.45|17709.45|17709.45|17700.73|17700.73|0
1609852500000|2021-01-05 13:15:00|17709.19|17709.19|17719.47|17719.47|17725.71|17725.71|17706.55|17706.55|0
1609852800000|2021-01-05 13:20:00|17719.88|17719.88|17722.44|17722.44|17724.52|17724.52|17717.53|17717.53|0
1609853100000|2021-01-05 13:25:00|17721.91|17721.91|17722.83|17722.83|17729.04|17729.04|17712.43|17712.43|0
1609853400000|2021-01-05 13:30:00|17723.54|17723.54|17715.28|17715.28|17734.22|17734.22|17711.04|17711.04|0
1609853700000|2021-01-05 13:35:00|17720.93|17720.93|17711.46|17711.46|17723.2|17723.2|17711.22|17711.22|0
1609854000000|2021-01-05 13:40:00|17711.19|17711.19|17716.62|17716.62|17722.39|17722.39|17711|17711|0
1609854300000|2021-01-05 13:45:00|17716.36|17716.36|17704.28|17704.28|17720.07|17720.07|17701.98|17701.98|0
1609854600000|2021-01-05 13:50:00|17705.94|17705.94|17670.07|17670.07|17707.84|17707.84|17668.83|17668.83|0
1609854900000|2021-01-05 13:55:00|17671.49|17671.49|17685|17685|17685.8|17685.8|17669.9|17669.9|0
1609855200000|2021-01-05 14:00:00|17685.45|17685.45|17674.08|17674.08|17689.8|17689.8|17671.97|17671.97|0
1609855500000|2021-01-05 14:05:00|17671.16|17671.16|17682.89|17682.89|17690.34|17690.34|17666.91|17666.91|0
1609855800000|2021-01-05 14:10:00|17684.12|17684.12|17696.05|17696.05|17699.55|17699.55|17684.12|17684.12|0
1609856100000|2021-01-05 14:15:00|17693.09|17693.09|17684.72|17684.72|17693.56|17693.56|17680.39|17680.39|0
1609856400000|2021-01-05 14:20:00|17681.89|17681.89|17687.26|17687.26|17687.26|17687.26|17676.64|17676.64|0
1609856700000|2021-01-05 14:25:00|17686.81|17686.81|17690.65|17690.65|17694.15|17694.15|17686.03|17686.03|0
1609857000000|2021-01-05 14:30:00|17693.49|17693.49|17704.89|17704.89|17713.6|17713.6|17693.49|17693.49|0
1609857300000|2021-01-05 14:35:00|17699.24|17699.24|17710.25|17710.25|17715.63|17715.63|17694.84|17694.84|0
1609857600000|2021-01-05 14:40:00|17710.52|17710.52|17670.82|17670.82|17715.9|17715.9|17670.3|17670.3|0
1609857900000|2021-01-05 14:45:00|17670.71|17670.71|17672.4|17672.4|17681.84|17681.84|17656.97|17656.97|0
1609858200000|2021-01-05 14:50:00|17672.64|17672.64|17676.78|17676.78|17692.45|17692.45|17666.67|17666.67|0
1609858500000|2021-01-05 14:55:00|17675.97|17675.97|17681.55|17681.55|17687.12|17687.12|17668.11|17668.11|0
1609858800000|2021-01-05 15:00:00|17684.65|17684.65|17682.74|17682.74|17703.71|17703.71|17669.23|17669.23|0
1609859100000|2021-01-05 15:05:00|17683.3|17683.3|17702.96|17702.96|17705.4|17705.4|17670.58|17670.58|0
1609859400000|2021-01-05 15:10:00|17702.25|17702.25|17694.85|17694.85|17702.51|17702.51|17684.9|17684.9|0
1609859700000|2021-01-05 15:15:00|17694.35|17694.35|17685.13|17685.13|17701.64|17701.64|17680.48|17680.48|0
1609860000000|2021-01-05 15:20:00|17684.88|17684.88|17702.9|17702.9|17704.78|17704.78|17684.02|17684.02|0
1609860300000|2021-01-05 15:25:00|17703.61|17703.61|17713.19|17713.19|17715.08|17715.08|17703.19|17703.19|0
1609860600000|2021-01-05 15:30:00|17713.44|17713.44|17693.2|17693.2|17713.44|17713.44|17690.42|17690.42|0
1609860900000|2021-01-05 15:35:00|17690.37|17690.37|17658.05|17658.05|17690.37|17690.37|17654.95|17654.95|0
1609861200000|2021-01-05 15:40:00|17652.4|17652.4|17645.49|17645.49|17656.46|17656.46|17641.04|17641.04|0
1609861500000|2021-01-05 15:45:00|17645.9|17645.9|17648.59|17648.59|17654.24|17654.24|17645.34|17645.34|0
1609861800000|2021-01-05 15:50:00|17649.3|17649.3|17654.67|17654.67|17659.09|17659.09|17631.41|17631.41|0
1609862100000|2021-01-05 15:55:00|17654.27|17654.27|17644.01|17644.01|17660.34|17660.34|17644.01|17644.01|0
1609862400000|2021-01-05 16:00:00|17646.83|17646.83|17667.09|17667.09|17667.09|17667.09|17644.68|17644.68|0
1609862700000|2021-01-05 16:05:00|17666.83|17666.83|17662.33|17662.33|17672.31|17672.31|17657.53|17657.53|0
1609863000000|2021-01-05 16:10:00|17659.51|17659.51|17662.08|17662.08|17664.39|17664.39|17648.46|17648.46|0
1609863300000|2021-01-05 16:15:00|17661.83|17661.83|17671.89|17671.89|17672.17|17672.17|17654.27|17654.27|0
1609863600000|2021-01-05 16:20:00|17669.06|17669.06|17687.62|17687.62|17687.62|17687.62|17668.18|17668.18|0
1609863900000|2021-01-05 16:25:00|17688.02|17688.02|17692.62|17692.62|17697.04|17697.04|17682.87|17682.87|0
1609920900000|2021-01-06 08:15:00|17648.5|17648.5|17666.48|17666.48|17685.45|17685.45|17636.28|17636.28|0
1609921200000|2021-01-06 08:20:00|17657.17|17657.17|17674.5|17674.5|17682.14|17682.14|17649.65|17649.65|0
1609921500000|2021-01-06 08:25:00|17666.02|17666.02|17641.64|17641.64|17666.02|17666.02|17638.03|17638.03|0
1609921800000|2021-01-06 08:30:00|17638.81|17638.81|17585.7|17585.7|17638.81|17638.81|17581.75|17581.75|0
1609922100000|2021-01-06 08:35:00|17585.36|17585.36|17552.8|17552.8|17586.17|17586.17|17546.92|17546.92|0
1609922400000|2021-01-06 08:40:00|17555.14|17555.14|17498.88|17498.88|17579.61|17579.61|17491.1|17491.1|0
1609922700000|2021-01-06 08:45:00|17497.72|17497.72|17523.49|17523.49|17526.65|17526.65|17491.8|17491.8|0
1609923000000|2021-01-06 08:50:00|17524.91|17524.91|17528.18|17528.18|17536.56|17536.56|17519.61|17519.61|0
1609923300000|2021-01-06 08:55:00|17528.96|17528.96|17551.51|17551.51|17554.02|17554.02|17528.96|17528.96|0
1609923600000|2021-01-06 09:00:00|17552.24|17552.24|17566.28|17566.28|17566.28|17566.28|17538.51|17538.51|0
1609923900000|2021-01-06 09:05:00|17568.76|17568.76|17576.46|17576.46|17579.87|17579.87|17559.3|17559.3|0
1609924200000|2021-01-06 09:10:00|17573.64|17573.64|17545.47|17545.47|17573.64|17573.64|17541.15|17541.15|0
1609924500000|2021-01-06 09:15:00|17545.93|17545.93|17576.9|17576.9|17583.27|17583.27|17545.93|17545.93|0
1609924800000|2021-01-06 09:20:00|17576.07|17576.07|17580.46|17580.46|17582.17|17582.17|17565.53|17565.53|0
1609925100000|2021-01-06 09:25:00|17581.77|17581.77|17569.2|17569.2|17586.11|17586.11|17566.96|17566.96|0
1609925400000|2021-01-06 09:30:00|17570.03|17570.03|17579.3|17579.3|17584.16|17584.16|17568.56|17568.56|0
1609925700000|2021-01-06 09:35:00|17579.06|17579.06|17571|17571|17589.15|17589.15|17571|17571|0
1609926000000|2021-01-06 09:40:00|17568.67|17568.67|17563.71|17563.71|17574.64|17574.64|17559.03|17559.03|0
1609926300000|2021-01-06 09:45:00|17563.25|17563.25|17585.19|17585.19|17585.53|17585.53|17563.17|17563.17|0
1609926600000|2021-01-06 09:50:00|17585.96|17585.96|17648.2|17648.2|17649.28|17649.28|17585.96|17585.96|0
1609926900000|2021-01-06 09:55:00|17648.65|17648.65|17640.5|17640.5|17653.54|17653.54|17626.6|17626.6|0
1609927200000|2021-01-06 10:00:00|17640.24|17640.24|17642.24|17642.24|17661.96|17661.96|17635.99|17635.99|0
1609927500000|2021-01-06 10:05:00|17645.62|17645.62|17635.49|17635.49|17647.42|17647.42|17628.66|17628.66|0
1609927800000|2021-01-06 10:10:00|17643.96|17643.96|17644.4|17644.4|17660.04|17660.04|17633.63|17633.63|0
1609928100000|2021-01-06 10:15:00|17644.15|17644.15|17669.25|17669.25|17679.85|17679.85|17637.72|17637.72|0
1609928400000|2021-01-06 10:20:00|17672.07|17672.07|17672.45|17672.45|17677.84|17677.84|17661.5|17661.5|0
1609928700000|2021-01-06 10:25:00|17674.58|17674.58|17696.11|17696.11|17700.45|17700.45|17674.58|17674.58|0
1609929000000|2021-01-06 10:30:00|17696.63|17696.63|17741.23|17741.23|17745.65|17745.65|17696.63|17696.63|0
1609929300000|2021-01-06 10:35:00|17740.83|17740.83|17737.96|17737.96|17755.67|17755.67|17722.89|17722.89|0
1609929600000|2021-01-06 10:40:00|17739.01|17739.01|17740.23|17740.23|17745.42|17745.42|17726.41|17726.41|0
1609929900000|2021-01-06 10:45:00|17741.67|17741.67|17750.31|17750.31|17752.18|17752.18|17729.61|17729.61|0
1609930200000|2021-01-06 10:50:00|17747.49|17747.49|17771.77|17771.77|17774.48|17774.48|17735.9|17735.9|0
1609930500000|2021-01-06 10:55:00|17770.96|17770.96|17816.61|17816.61|17825.62|17825.62|17770.55|17770.55|0
1609930800000|2021-01-06 11:00:00|17816.36|17816.36|17806.11|17806.11|17822.49|17822.49|17775.69|17775.69|0
1609931100000|2021-01-06 11:05:00|17806.82|17806.82|17831.77|17831.77|17835.4|17835.4|17804.31|17804.31|0
1609931400000|2021-01-06 11:10:00|17832.87|17832.87|17876.38|17876.38|17876.38|17876.38|17830.78|17830.78|0
1609931700000|2021-01-06 11:15:00|17876.84|17876.84|17840.09|17840.09|17877.4|17877.4|17835.58|17835.58|0
1609932000000|2021-01-06 11:20:00|17840.61|17840.61|17851.78|17851.78|17851.78|17851.78|17834.55|17834.55|0
1609932300000|2021-01-06 11:25:00|17852.55|17852.55|17862.22|17862.22|17870.94|17870.94|17852.55|17852.55|0
1609932600000|2021-01-06 11:30:00|17861.98|17861.98|17838.61|17838.61|17864.17|17864.17|17824.91|17824.91|0
1609932900000|2021-01-06 11:35:00|17839.07|17839.07|17827.56|17827.56|17842.59|17842.59|17820.69|17820.69|0
1609933200000|2021-01-06 11:40:00|17824.73|17824.73|17850.41|17850.41|17850.66|17850.66|17824.48|17824.48|0
1609933500000|2021-01-06 11:45:00|17849.7|17849.7|17851.92|17851.92|17860.31|17860.31|17841.79|17841.79|0
1609933800000|2021-01-06 11:50:00|17852.63|17852.63|17848.89|17848.89|17872.6|17872.6|17839.38|17839.38|0
1609934100000|2021-01-06 11:55:00|17847.46|17847.46|17845.71|17845.71|17865.77|17865.77|17839.21|17839.21|0
1609934400000|2021-01-06 12:00:00|17844.88|17844.88|17823.04|17823.04|17844.88|17844.88|17823.04|17823.04|0
1609934700000|2021-01-06 12:05:00|17822.13|17822.13|17843.14|17843.14|17845.69|17845.69|17810.8|17810.8|0
1609935000000|2021-01-06 12:10:00|17840.32|17840.32|17844.14|17844.14|17860.27|17860.27|17830.31|17830.31|0
1609935300000|2021-01-06 12:15:00|17849.79|17849.79|17861.07|17861.07|17879.64|17879.64|17849.59|17849.59|0
1609935600000|2021-01-06 12:20:00|17863.89|17863.89|17860.48|17860.48|17871.29|17871.29|17853.92|17853.92|0
1609935900000|2021-01-06 12:25:00|17860.74|17860.74|17861.11|17861.11|17863.02|17863.02|17850.48|17850.48|0
1609936200000|2021-01-06 12:30:00|17862.47|17862.47|17877.95|17877.95|17877.95|17877.95|17862.47|17862.47|0
1609936500000|2021-01-06 12:35:00|17877.24|17877.24|17870.1|17870.1|17877.24|17877.24|17843.41|17843.41|0
1609936800000|2021-01-06 12:40:00|17870.35|17870.35|17882.91|17882.91|17882.91|17882.91|17859.21|17859.21|0
1609937100000|2021-01-06 12:45:00|17883.69|17883.69|17888.75|17888.75|17903.24|17903.24|17878.48|17878.48|0
1609937400000|2021-01-06 12:50:00|17889.21|17889.21|17903.57|17903.57|17931.52|17931.52|17889.21|17889.21|0
1609937700000|2021-01-06 12:55:00|17895.1|17895.1|17897.77|17897.77|17909.2|17909.2|17883.68|17883.68|0
1609938000000|2021-01-06 13:00:00|17897.06|17897.06|17938.46|17938.46|17938.46|17938.46|17897.06|17897.06|0
1609938300000|2021-01-06 13:05:00|17935.37|17935.37|17895.16|17895.16|17935.37|17935.37|17883.59|17883.59|0
1609938600000|2021-01-06 13:10:00|17895.43|17895.43|17888.12|17888.12|17905.82|17905.82|17881.45|17881.45|0
1609938900000|2021-01-06 13:15:00|17888.53|17888.53|17890.1|17890.1|17904.36|17904.36|17865.93|17865.93|0
1609939200000|2021-01-06 13:20:00|17890.62|17890.62|17884.19|17884.19|17905.97|17905.97|17875|17875|0
1609939500000|2021-01-06 13:25:00|17885.73|17885.73|17891.94|17891.94|17896.32|17896.32|17881.58|17881.58|0
1609939800000|2021-01-06 13:30:00|17892.05|17892.05|17897.48|17897.48|17904.99|17904.99|17889.71|17889.71|0
1609940100000|2021-01-06 13:35:00|17897.2|17897.2|17902.57|17902.57|17914.19|17914.19|17883.96|17883.96|0
1609940400000|2021-01-06 13:40:00|17903.03|17903.03|17896.2|17896.2|17913.32|17913.32|17891.67|17891.67|0
1609940700000|2021-01-06 13:45:00|17896.43|17896.43|17893.61|17893.61|17896.89|17896.89|17871.15|17871.15|0
1609941000000|2021-01-06 13:50:00|17891.94|17891.94|17887.24|17887.24|17891.94|17891.94|17878.62|17878.62|0
1609941300000|2021-01-06 13:55:00|17887.95|17887.95|17899.69|17899.69|17925.06|17925.06|17887.95|17887.95|0
1609941600000|2021-01-06 14:00:00|17898.92|17898.92|17882.36|17882.36|17900.31|17900.31|17858.86|17858.86|0
1609941900000|2021-01-06 14:05:00|17885.18|17885.18|17885.93|17885.93|17912.33|17912.33|17879.58|17879.58|0
1609942200000|2021-01-06 14:10:00|17886.21|17886.21|17828.47|17828.47|17892.08|17892.08|17828.47|17828.47|0
1609942500000|2021-01-06 14:15:00|17829.18|17829.18|17841.01|17841.01|17853.1|17853.1|17829.18|17829.18|0
1609942800000|2021-01-06 14:20:00|17839.39|17839.39|17830.7|17830.7|17845.67|17845.67|17829.37|17829.37|0
1609943100000|2021-01-06 14:25:00|17830.96|17830.96|17853.99|17853.99|17853.99|17853.99|17824.54|17824.54|0
1609943400000|2021-01-06 14:30:00|17859.14|17859.14|17842.38|17842.38|17883.56|17883.56|17841.57|17841.57|0
1609943700000|2021-01-06 14:35:00|17841.62|17841.62|17893.27|17893.27|17905.68|17905.68|17841.62|17841.62|0
1609944000000|2021-01-06 14:40:00|17893.98|17893.98|17913.34|17913.34|17928.04|17928.04|17893.6|17893.6|0
1609944300000|2021-01-06 14:45:00|17913.07|17913.07|17952.79|17952.79|17955.62|17955.62|17902.54|17902.54|0
1609944600000|2021-01-06 14:50:00|17953.5|17953.5|17920.98|17920.98|17955.79|17955.79|17913.91|17913.91|0
1609944900000|2021-01-06 14:55:00|17923.81|17923.81|17924.56|17924.56|17944.98|17944.98|17912.44|17912.44|0
1609945200000|2021-01-06 15:00:00|17925.08|17925.08|17921.58|17921.58|17938.01|17938.01|17912.95|17912.95|0
1609945500000|2021-01-06 15:05:00|17920.67|17920.67|17923.61|17923.61|17933.82|17933.82|17910.44|17910.44|0
1609945800000|2021-01-06 15:10:00|17924.52|17924.52|17922.3|17922.3|17937.27|17937.27|17918.81|17918.81|0
1609946100000|2021-01-06 15:15:00|17923.56|17923.56|17931.39|17931.39|17937.9|17937.9|17913.74|17913.74|0
1609946400000|2021-01-06 15:20:00|17932.1|17932.1|17924.01|17924.01|17933.06|17933.06|17919.47|17919.47|0
1609946700000|2021-01-06 15:25:00|17923.55|17923.55|17925.44|17925.44|17932.29|17932.29|17909.41|17909.41|0
1609947000000|2021-01-06 15:30:00|17926.86|17926.86|17918.7|17918.7|17941.12|17941.12|17915.87|17915.87|0
1609947300000|2021-01-06 15:35:00|17913.05|17913.05|17910.28|17910.28|17918.67|17918.67|17896.59|17896.59|0
1609947600000|2021-01-06 15:40:00|17910.83|17910.83|17927.71|17927.71|17933.05|17933.05|17907.39|17907.39|0
1609947900000|2021-01-06 15:45:00|17927.26|17927.26|17940.31|17940.31|17945.96|17945.96|17927.26|17927.26|0
1609948200000|2021-01-06 15:50:00|17940.05|17940.05|17935.8|17935.8|17947.91|17947.91|17930.15|17930.15|0
1609948500000|2021-01-06 15:55:00|17932.98|17932.98|17909.84|17909.84|17937.48|17937.48|17909.84|17909.84|0
1609948800000|2021-01-06 16:00:00|17909.57|17909.57|17937.59|17937.59|17941.16|17941.16|17908.63|17908.63|0
1609949100000|2021-01-06 16:05:00|17937.84|17937.84|17937.92|17937.92|17944.44|17944.44|17931.23|17931.23|0
1609949400000|2021-01-06 16:10:00|17937.21|17937.21|17939.56|17939.56|17944.92|17944.92|17927.14|17927.14|0
1609949700000|2021-01-06 16:15:00|17940.02|17940.02|17919.07|17919.07|17943.55|17943.55|17917.52|17917.52|0
1609950000000|2021-01-06 16:20:00|17916.24|17916.24|17940.75|17940.75|17940.75|17940.75|17915.97|17915.97|0
1609950300000|2021-01-06 16:25:00|17940.97|17940.97|17944.15|17944.15|17961.1|17961.1|17931.44|17931.44|0
1610007300000|2021-01-07 08:15:00|17830.49|17830.49|17907.25|17907.25|17908.62|17908.62|17827.28|17827.28|0
1610007600000|2021-01-07 08:20:00|17906.84|17906.84|17954.78|17954.78|17957.98|17957.98|17901.85|17901.85|0
1610007900000|2021-01-07 08:25:00|17956.14|17956.14|17923.92|17923.92|17959.03|17959.03|17919.74|17919.74|0
1610008200000|2021-01-07 08:30:00|17920.37|17920.37|17827.78|17827.78|17921.03|17921.03|17819.63|17819.63|0
1610008500000|2021-01-07 08:35:00|17827.32|17827.32|17830.07|17830.07|17839.29|17839.29|17823.25|17823.25|0
1610008800000|2021-01-07 08:40:00|17827.24|17827.24|17803.94|17803.94|17827.24|17827.24|17789.32|17789.32|0
1610009100000|2021-01-07 08:45:00|17802.58|17802.58|17742.21|17742.21|17802.58|17802.58|17740.89|17740.89|0
1610009400000|2021-01-07 08:50:00|17739.38|17739.38|17728.86|17728.86|17739.38|17739.38|17707.26|17707.26|0
1610009700000|2021-01-07 08:55:00|17720.38|17720.38|17747.62|17747.62|17754.96|17754.96|17720.38|17720.38|0
1610010000000|2021-01-07 09:00:00|17746.7|17746.7|17733.91|17733.91|17748.17|17748.17|17731.49|17731.49|0
1610010300000|2021-01-07 09:05:00|17734.9|17734.9|17760.45|17760.45|17769.54|17769.54|17734.9|17734.9|0
1610010600000|2021-01-07 09:10:00|17763.61|17763.61|17740.33|17740.33|17764.96|17764.96|17738.92|17738.92|0
1610010900000|2021-01-07 09:15:00|17738.91|17738.91|17755.61|17755.61|17755.61|17755.61|17731.82|17731.82|0
1610011200000|2021-01-07 09:20:00|17758.48|17758.48|17746.67|17746.67|17760.66|17760.66|17743.62|17743.62|0
1610011500000|2021-01-07 09:25:00|17744.79|17744.79|17740.87|17740.87|17755.95|17755.95|17740.42|17740.42|0
1610011800000|2021-01-07 09:30:00|17738.04|17738.04|17705.75|17705.75|17738.04|17738.04|17691.29|17691.29|0
1610012100000|2021-01-07 09:35:00|17706.54|17706.54|17716.58|17716.58|17722.19|17722.19|17706.54|17706.54|0
1610012400000|2021-01-07 09:40:00|17716.33|17716.33|17723.22|17723.22|17724.88|17724.88|17703.35|17703.35|0
1610012700000|2021-01-07 09:45:00|17728.87|17728.87|17734.06|17734.06|17734.06|17734.06|17717.13|17717.13|0
1610013000000|2021-01-07 09:50:00|17736.37|17736.37|17734.08|17734.08|17741.77|17741.77|17731.17|17731.17|0
1610013300000|2021-01-07 09:55:00|17733.56|17733.56|17716.67|17716.67|17733.56|17733.56|17715.57|17715.57|0
1610013600000|2021-01-07 10:00:00|17715.95|17715.95|17737.92|17737.92|17740.74|17740.74|17714.74|17714.74|0
1610013900000|2021-01-07 10:05:00|17735.1|17735.1|17714.04|17714.04|17736.61|17736.61|17713.1|17713.1|0
1610014200000|2021-01-07 10:10:00|17711.21|17711.21|17716.55|17716.55|17725.81|17725.81|17710.52|17710.52|0
1610014500000|2021-01-07 10:15:00|17715.72|17715.72|17721.81|17721.81|17721.81|17721.81|17708.69|17708.69|0
1610014800000|2021-01-07 10:20:00|17724.63|17724.63|17733.56|17733.56|17738.11|17738.11|17724.63|17724.63|0
1610015100000|2021-01-07 10:25:00|17733.78|17733.78|17736.88|17736.88|17742.32|17742.32|17723.17|17723.17|0
1610015400000|2021-01-07 10:30:00|17737.14|17737.14|17735.58|17735.58|17739.73|17739.73|17725.93|17725.93|0
1610015700000|2021-01-07 10:35:00|17735.81|17735.81|17742.35|17742.35|17748.77|17748.77|17734.67|17734.67|0
1610016000000|2021-01-07 10:40:00|17744.65|17744.65|17726.77|17726.77|17744.91|17744.91|17725.27|17725.27|0
1610016300000|2021-01-07 10:45:00|17727.17|17727.17|17725.19|17725.19|17732.82|17732.82|17717.33|17717.33|0
1610016600000|2021-01-07 10:50:00|17726|17726|17716.7|17716.7|17730.04|17730.04|17711.67|17711.67|0
1610016900000|2021-01-07 10:55:00|17717.25|17717.25|17723.47|17723.47|17729.2|17729.2|17717.25|17717.25|0
1610017200000|2021-01-07 11:00:00|17722.56|17722.56|17759.21|17759.21|17759.21|17759.21|17713.75|17713.75|0
1610017500000|2021-01-07 11:05:00|17759.62|17759.62|17765.86|17765.86|17765.86|17765.86|17756.42|17756.42|0
1610017800000|2021-01-07 11:10:00|17766.12|17766.12|17787.11|17787.11|17789|17789|17766.12|17766.12|0
1610018100000|2021-01-07 11:15:00|17787.38|17787.38|17808.23|17808.23|17810.79|17810.79|17787.38|17787.38|0
1610018400000|2021-01-07 11:20:00|17811.32|17811.32|17808.03|17808.03|17820.41|17820.41|17803.98|17803.98|0
1610018700000|2021-01-07 11:25:00|17807.79|17807.79|17801.73|17801.73|17812.53|17812.53|17799.74|17799.74|0
1610019000000|2021-01-07 11:30:00|17802.19|17802.19|17813.26|17813.26|17813.49|17813.49|17798.14|17798.14|0
1610019300000|2021-01-07 11:35:00|17813.52|17813.52|17807.97|17807.97|17814.7|17814.7|17797.46|17797.46|0
1610019600000|2021-01-07 11:40:00|17808.43|17808.43|17802.51|17802.51|17819.52|17819.52|17802.51|17802.51|0
1610019900000|2021-01-07 11:45:00|17805.34|17805.34|17826.2|17826.2|17828.8|17828.8|17800.2|17800.2|0
1610020200000|2021-01-07 11:50:00|17825.97|17825.97|17818.1|17818.1|17828.11|17828.11|17807.86|17807.86|0
1610020500000|2021-01-07 11:55:00|17818.83|17818.83|17788.22|17788.22|17818.83|17818.83|17775.02|17775.02|0
1610020800000|2021-01-07 12:00:00|17788.48|17788.48|17787.64|17787.64|17800.43|17800.43|17780.28|17780.28|0
1610021100000|2021-01-07 12:05:00|17787.19|17787.19|17781.35|17781.35|17795.01|17795.01|17781.35|17781.35|0
1610021400000|2021-01-07 12:10:00|17782.71|17782.71|17772.22|17772.22|17783.42|17783.42|17762.87|17762.87|0
1610021700000|2021-01-07 12:15:00|17771.96|17771.96|17770.24|17770.24|17781.96|17781.96|17769.47|17769.47|0
1610022000000|2021-01-07 12:20:00|17770|17770|17748.24|17748.24|17770|17770|17745.59|17745.59|0
1610022300000|2021-01-07 12:25:00|17748.95|17748.95|17757.74|17757.74|17766.88|17766.88|17748.95|17748.95|0
1610022600000|2021-01-07 12:30:00|17756.81|17756.81|17762.36|17762.36|17764|17764|17755.68|17755.68|0
1610022900000|2021-01-07 12:35:00|17761.91|17761.91|17765.05|17765.05|17765.5|17765.5|17754.82|17754.82|0
1610023200000|2021-01-07 12:40:00|17765.3|17765.3|17783.4|17783.4|17783.4|17783.4|17765.3|17765.3|0
1610023500000|2021-01-07 12:45:00|17783.92|17783.92|17771.68|17771.68|17785.16|17785.16|17770.06|17770.06|0
1610023800000|2021-01-07 12:50:00|17767.88|17767.88|17776.52|17776.52|17780.25|17780.25|17761.98|17761.98|0
1610024100000|2021-01-07 12:55:00|17776.18|17776.18|17766.24|17766.24|17778.24|17778.24|17765.73|17765.73|0
1610024400000|2021-01-07 13:00:00|17765.75|17765.75|17762.17|17762.17|17770.62|17770.62|17759.36|17759.36|0
1610024700000|2021-01-07 13:05:00|17761.71|17761.71|17720.83|17720.83|17766.87|17766.87|17720.83|17720.83|0
1610025000000|2021-01-07 13:10:00|17720.31|17720.31|17702.29|17702.29|17727.12|17727.12|17702.29|17702.29|0
1610025300000|2021-01-07 13:15:00|17699.46|17699.46|17696.45|17696.45|17704.13|17704.13|17691.29|17691.29|0
1610025600000|2021-01-07 13:20:00|17700.13|17700.13|17665.27|17665.27|17701.33|17701.33|17665.27|17665.27|0
1610025900000|2021-01-07 13:25:00|17665.72|17665.72|17673.72|17673.72|17677.72|17677.72|17665.47|17665.47|0
1610026200000|2021-01-07 13:30:00|17673.49|17673.49|17671.2|17671.2|17685.29|17685.29|17669.94|17669.94|0
1610026500000|2021-01-07 13:35:00|17668.38|17668.38|17686.6|17686.6|17686.6|17686.6|17665.99|17665.99|0
1610026800000|2021-01-07 13:40:00|17686.86|17686.86|17694.67|17694.67|17700.96|17700.96|17682.39|17682.39|0
1610027100000|2021-01-07 13:45:00|17694.56|17694.56|17710.26|17710.26|17719.12|17719.12|17694.55|17694.55|0
1610027400000|2021-01-07 13:50:00|17710.02|17710.02|17696.2|17696.2|17710.9|17710.9|17696.2|17696.2|0
1610027700000|2021-01-07 13:55:00|17695.4|17695.4|17680.95|17680.95|17698.12|17698.12|17676.62|17676.62|0
1610028000000|2021-01-07 14:00:00|17678.13|17678.13|17699.95|17699.95|17705.84|17705.84|17669.49|17669.49|0
1610028300000|2021-01-07 14:05:00|17700.74|17700.74|17683.1|17683.1|17713.25|17713.25|17683.1|17683.1|0
1610028600000|2021-01-07 14:10:00|17683.81|17683.81|17680.78|17680.78|17683.81|17683.81|17671.31|17671.31|0
1610028900000|2021-01-07 14:15:00|17681.04|17681.04|17658.37|17658.37|17681.04|17681.04|17655.55|17655.55|0
1610029200000|2021-01-07 14:20:00|17664.02|17664.02|17674.92|17674.92|17677.74|17677.74|17655.93|17655.93|0
1610029500000|2021-01-07 14:25:00|17674.2|17674.2|17696.32|17696.32|17697.75|17697.75|17660.25|17660.25|0
1610029800000|2021-01-07 14:30:00|17695.61|17695.61|17714.35|17714.35|17716.49|17716.49|17685.35|17685.35|0
1610030100000|2021-01-07 14:35:00|17712.99|17712.99|17735.53|17735.53|17742.49|17742.49|17712.99|17712.99|0
1610030400000|2021-01-07 14:40:00|17735.77|17735.77|17727.92|17727.92|17739.58|17739.58|17722.53|17722.53|0
1610030700000|2021-01-07 14:45:00|17727.52|17727.52|17727.6|17727.6|17732.18|17732.18|17717.47|17717.47|0
1610031000000|2021-01-07 14:50:00|17729.54|17729.54|17745.17|17745.17|17747.45|17747.45|17729.54|17729.54|0
1610031300000|2021-01-07 14:55:00|17748|17748|17759.95|17759.95|17759.95|17759.95|17734.34|17734.34|0
1610031600000|2021-01-07 15:00:00|17760.21|17760.21|17769.06|17769.06|17771.88|17771.88|17755.36|17755.36|0
1610031900000|2021-01-07 15:05:00|17768.6|17768.6|17773.28|17773.28|17777.24|17777.24|17763.91|17763.91|0
1610032200000|2021-01-07 15:10:00|17772.79|17772.79|17765.22|17765.22|17787.94|17787.94|17765.22|17765.22|0
1610032500000|2021-01-07 15:15:00|17764.76|17764.76|17780.59|17780.59|17780.59|17780.59|17748.41|17748.41|0
1610032800000|2021-01-07 15:20:00|17777.76|17777.76|17748.65|17748.65|17782.29|17782.29|17748.65|17748.65|0
1610033100000|2021-01-07 15:25:00|17748.41|17748.41|17759.37|17759.37|17768.78|17768.78|17743.69|17743.69|0
1610033400000|2021-01-07 15:30:00|17759.11|17759.11|17761.06|17761.06|17772.43|17772.43|17758.31|17758.31|0
1610033700000|2021-01-07 15:35:00|17758.23|17758.23|17759.12|17759.12|17765.47|17765.47|17757.33|17757.33|0
1610034000000|2021-01-07 15:40:00|17758.85|17758.85|17781.65|17781.65|17782.42|17782.42|17758.18|17758.18|0
1610034300000|2021-01-07 15:45:00|17781.39|17781.39|17779.28|17779.28|17783.07|17783.07|17772.63|17772.63|0
1610034600000|2021-01-07 15:50:00|17782.1|17782.1|17783.04|17783.04|17794.1|17794.1|17776.2|17776.2|0
1610034900000|2021-01-07 15:55:00|17783.26|17783.26|17795.33|17795.33|17795.93|17795.93|17782.81|17782.81|0
1610035200000|2021-01-07 16:00:00|17792.51|17792.51|17808.78|17808.78|17825.95|17825.95|17792.51|17792.51|0
1610035500000|2021-01-07 16:05:00|17809.34|17809.34|17828.11|17828.11|17834.28|17834.28|17798.95|17798.95|0
1610035800000|2021-01-07 16:10:00|17827.86|17827.86|17821.55|17821.55|17833.44|17833.44|17817.28|17817.28|0
1610036100000|2021-01-07 16:15:00|17821.28|17821.28|17811.39|17811.39|17831.51|17831.51|17811.39|17811.39|0
1610036400000|2021-01-07 16:20:00|17814.21|17814.21|17835.15|17835.15|17837.13|17837.13|17812.79|17812.79|0
1610036700000|2021-01-07 16:25:00|17835.41|17835.41|17831.36|17831.36|17847.9|17847.9|17826.71|17826.71|0
1610093700000|2021-01-08 08:15:00|17934.48|17934.48|17964.37|17964.37|17964.93|17964.93|17929.6|17929.6|0
1610094000000|2021-01-08 08:20:00|17966.8|17966.8|17995.1|17995.1|18007.3|18007.3|17960.61|17960.61|0
1610094300000|2021-01-08 08:25:00|17999.15|17999.15|18020.99|18020.99|18027.19|18027.19|17983.85|17983.85|0
1610094600000|2021-01-08 08:30:00|18020.54|18020.54|17998.16|17998.16|18020.54|18020.54|17984.97|17984.97|0
1610094900000|2021-01-08 08:35:00|17998.61|17998.61|17995.34|17995.34|18008.92|18008.92|17989.09|17989.09|0
1610095200000|2021-01-08 08:40:00|17996.25|17996.25|17970.76|17970.76|18003.81|18003.81|17968.41|17968.41|0
1610095500000|2021-01-08 08:45:00|17969.85|17969.85|17949.74|17949.74|17969.85|17969.85|17945.16|17945.16|0
1610095800000|2021-01-08 08:50:00|17949.29|17949.29|17944.15|17944.15|17955.85|17955.85|17924.35|17924.35|0
1610096100000|2021-01-08 08:55:00|17947.04|17947.04|17961.89|17961.89|17967.64|17967.64|17936.04|17936.04|0
1610096400000|2021-01-08 09:00:00|17961.44|17961.44|17938.7|17938.7|17968.89|17968.89|17938.7|17938.7|0
1610096700000|2021-01-08 09:05:00|17941.52|17941.52|17926.92|17926.92|17951|17951|17925.72|17925.72|0
1610097000000|2021-01-08 09:10:00|17924.09|17924.09|17900.55|17900.55|17926.05|17926.05|17897.72|17897.72|0
1610097300000|2021-01-08 09:15:00|17902.36|17902.36|17894.15|17894.15|17908.33|17908.33|17885.5|17885.5|0
1610097600000|2021-01-08 09:20:00|17893.7|17893.7|17863.29|17863.29|17893.7|17893.7|17854.51|17854.51|0
1610097900000|2021-01-08 09:25:00|17862.39|17862.39|17806.15|17806.15|17862.39|17862.39|17806.15|17806.15|0
1610098200000|2021-01-08 09:30:00|17808.98|17808.98|17802.36|17802.36|17818.48|17818.48|17790.32|17790.32|0
1610098500000|2021-01-08 09:35:00|17805.19|17805.19|17812.39|17812.39|17820.47|17820.47|17802.36|17802.36|0
1610098800000|2021-01-08 09:40:00|17811.93|17811.93|17820.62|17820.62|17823.88|17823.88|17804.35|17804.35|0
1610099100000|2021-01-08 09:45:00|17820.09|17820.09|17819.52|17819.52|17825.95|17825.95|17810.14|17810.14|0
1610099400000|2021-01-08 09:50:00|17822.34|17822.34|17817.86|17817.86|17822.34|17822.34|17801.21|17801.21|0
1610099700000|2021-01-08 09:55:00|17818.57|17818.57|17826.82|17826.82|17832.45|17832.45|17818.57|17818.57|0
1610100000000|2021-01-08 10:00:00|17827.87|17827.87|17816.45|17816.45|17833.95|17833.95|17811.27|17811.27|0
1610100300000|2021-01-08 10:05:00|17816.04|17816.04|17830.19|17830.19|17830.19|17830.19|17816.04|17816.04|0
1610100600000|2021-01-08 10:10:00|17831.61|17831.61|17884.82|17884.82|17885.29|17885.29|17830.9|17830.9|0
1610100900000|2021-01-08 10:15:00|17883.46|17883.46|17871.75|17871.75|17886.69|17886.69|17867.34|17867.34|0
1610101200000|2021-01-08 10:20:00|17871.23|17871.23|17873.08|17873.08|17876.6|17876.6|17865.9|17865.9|0
1610101500000|2021-01-08 10:25:00|17872.62|17872.62|17865.7|17865.7|17873.08|17873.08|17862.76|17862.76|0
1610101800000|2021-01-08 10:30:00|17864.34|17864.34|17851.94|17851.94|17865.7|17865.7|17846.54|17846.54|0
1610102100000|2021-01-08 10:35:00|17851.84|17851.84|17865.76|17865.76|17866.29|17866.29|17847.83|17847.83|0
1610102400000|2021-01-08 10:40:00|17865.99|17865.99|17846.13|17846.13|17870.95|17870.95|17846.13|17846.13|0
1610102700000|2021-01-08 10:45:00|17846.36|17846.36|17846.88|17846.88|17847.71|17847.71|17841.23|17841.23|0
1610103000000|2021-01-08 10:50:00|17846.43|17846.43|17851.14|17851.14|17852.42|17852.42|17845.97|17845.97|0
1610103300000|2021-01-08 10:55:00|17850.59|17850.59|17852.62|17852.62|17862.35|17862.35|17848.85|17848.85|0
1610103600000|2021-01-08 11:00:00|17852.51|17852.51|17864.7|17864.7|17866.28|17866.28|17848|17848|0
1610103900000|2021-01-08 11:05:00|17864.44|17864.44|17859.59|17859.59|17871.73|17871.73|17859.59|17859.59|0
1610104200000|2021-01-08 11:10:00|17859.14|17859.14|17867.63|17867.63|17867.63|17867.63|17850.71|17850.71|0
1610104500000|2021-01-08 11:15:00|17866.64|17866.64|17850.09|17850.09|17866.64|17866.64|17846.39|17846.39|0
1610104800000|2021-01-08 11:20:00|17850.83|17850.83|17845.59|17845.59|17856.18|17856.18|17844.88|17844.88|0
1610105100000|2021-01-08 11:25:00|17845.48|17845.48|17838.22|17838.22|17846.27|17846.27|17837.65|17837.65|0
1610105400000|2021-01-08 11:30:00|17837.95|17837.95|17824.36|17824.36|17845.37|17845.37|17823.96|17823.96|0
1610105700000|2021-01-08 11:35:00|17826.17|17826.17|17838.06|17838.06|17838.97|17838.97|17817.7|17817.7|0
1610106000000|2021-01-08 11:40:00|17837.8|17837.8|17845.05|17845.05|17850.67|17850.67|17834.67|17834.67|0
1610106300000|2021-01-08 11:45:00|17845.3|17845.3|17838.47|17838.47|17852.01|17852.01|17829.88|17829.88|0
1610106600000|2021-01-08 11:50:00|17838.73|17838.73|17847.2|17847.2|17847.2|17847.2|17831.24|17831.24|0
1610106900000|2021-01-08 11:55:00|17850.03|17850.03|17820.88|17820.88|17850.03|17850.03|17820.76|17820.76|0
1610107200000|2021-01-08 12:00:00|17821.78|17821.78|17830.72|17830.72|17833.33|17833.33|17821.78|17821.78|0
1610107500000|2021-01-08 12:05:00|17830.27|17830.27|17811.36|17811.36|17830.72|17830.72|17808.53|17808.53|0
1610107800000|2021-01-08 12:10:00|17812.17|17812.17|17825.35|17825.35|17825.35|17825.35|17805.86|17805.86|0
1610108100000|2021-01-08 12:15:00|17822.52|17822.52|17827.44|17827.44|17827.44|17827.44|17819.01|17819.01|0
1610108400000|2021-01-08 12:20:00|17826.73|17826.73|17825.39|17825.39|17826.73|17826.73|17814.59|17814.59|0
1610108700000|2021-01-08 12:25:00|17831.01|17831.01|17808.55|17808.55|17831.01|17831.01|17807.6|17807.6|0
1610109000000|2021-01-08 12:30:00|17805.25|17805.25|17810.25|17810.25|17810.25|17810.25|17793.14|17793.14|0
1610109300000|2021-01-08 12:35:00|17810|17810|17816.61|17816.61|17820.81|17820.81|17809.76|17809.76|0
1610109600000|2021-01-08 12:40:00|17817.07|17817.07|17833.3|17833.3|17833.3|17833.3|17812.13|17812.13|0
1610109900000|2021-01-08 12:45:00|17833.56|17833.56|17825.25|17825.25|17834.67|17834.67|17820|17820|0
1610110200000|2021-01-08 12:50:00|17824.79|17824.79|17821.43|17821.43|17827.94|17827.94|17818.92|17818.92|0
1610110500000|2021-01-08 12:55:00|17820.97|17820.97|17813.72|17813.72|17820.97|17820.97|17811.81|17811.81|0
1610110800000|2021-01-08 13:00:00|17814.17|17814.17|17806.91|17806.91|17814.65|17814.65|17802.54|17802.54|0
1610111100000|2021-01-08 13:05:00|17806.65|17806.65|17818.43|17818.43|17818.43|17818.43|17806.65|17806.65|0
1610111400000|2021-01-08 13:10:00|17819.85|17819.85|17833.64|17833.64|17833.64|17833.64|17819.85|17819.85|0
1610111700000|2021-01-08 13:15:00|17834.35|17834.35|17853.12|17853.12|17853.84|17853.84|17834.35|17834.35|0
1610112000000|2021-01-08 13:20:00|17852.9|17852.9|17842.76|17842.76|17852.9|17852.9|17839.32|17839.32|0
1610112300000|2021-01-08 13:25:00|17843.16|17843.16|17835.55|17835.55|17844.15|17844.15|17834.99|17834.99|0
1610112600000|2021-01-08 13:30:00|17841.2|17841.2|17828.61|17828.61|17841.2|17841.2|17822.28|17822.28|0
1610112900000|2021-01-08 13:35:00|17828.5|17828.5|17848.77|17848.77|17848.77|17848.77|17818.48|17818.48|0
1610113200000|2021-01-08 13:40:00|17849.22|17849.22|17845.08|17845.08|17851.65|17851.65|17825.21|17825.21|0
1610113500000|2021-01-08 13:45:00|17845.58|17845.58|17821.21|17821.21|17845.58|17845.58|17821.21|17821.21|0
1610113800000|2021-01-08 13:50:00|17821.61|17821.61|17815.09|17815.09|17834.52|17834.52|17815.09|17815.09|0
1610114100000|2021-01-08 13:55:00|17814.57|17814.57|17786.11|17786.11|17817.39|17817.39|17784.49|17784.49|0
1610114400000|2021-01-08 14:00:00|17786.82|17786.82|17827.73|17827.73|17827.73|17827.73|17786.82|17786.82|0
1610114700000|2021-01-08 14:05:00|17828.28|17828.28|17835.72|17835.72|17837.29|17837.29|17821.12|17821.12|0
1610115000000|2021-01-08 14:10:00|17836.43|17836.43|17823.51|17823.51|17836.43|17836.43|17822.92|17822.92|0
1610115300000|2021-01-08 14:15:00|17823.96|17823.96|17838.52|17838.52|17846.03|17846.03|17823.51|17823.51|0
1610115600000|2021-01-08 14:20:00|17838.63|17838.63|17854.8|17854.8|17858.58|17858.58|17838.63|17838.63|0
1610115900000|2021-01-08 14:25:00|17855.06|17855.06|17829.73|17829.73|17855.63|17855.63|17829.73|17829.73|0
1610116200000|2021-01-08 14:30:00|17830.44|17830.44|17880.94|17880.94|17885.62|17885.62|17827.03|17827.03|0
1610116500000|2021-01-08 14:35:00|17881.35|17881.35|17907.54|17907.54|17915.61|17915.61|17881.35|17881.35|0
1610116800000|2021-01-08 14:40:00|17907.95|17907.95|17898.09|17898.09|17936.16|17936.16|17898.09|17898.09|0
1610117100000|2021-01-08 14:45:00|17895.26|17895.26|17935.68|17935.68|17937.11|17937.11|17892.75|17892.75|0
1610117400000|2021-01-08 14:50:00|17933.87|17933.87|17932.93|17932.93|17942.45|17942.45|17927.84|17927.84|0
1610117700000|2021-01-08 14:55:00|17933.64|17933.64|17930.26|17930.26|17935.07|17935.07|17914.73|17914.73|0
1610118000000|2021-01-08 15:00:00|17933.09|17933.09|17971.01|17971.01|17995.66|17995.66|17933.09|17933.09|0
1610118300000|2021-01-08 15:05:00|17971.27|17971.27|18003.47|18003.47|18008.07|18008.07|17970.23|17970.23|0
1610118600000|2021-01-08 15:10:00|18000.64|18000.64|17959.46|17959.46|18000.64|18000.64|17949.09|17949.09|0
1610118900000|2021-01-08 15:15:00|17962.54|17962.54|17963.33|17963.33|17975.07|17975.07|17949.54|17949.54|0
1610119200000|2021-01-08 15:20:00|17962.62|17962.62|17962.1|17962.1|17980.86|17980.86|17959.02|17959.02|0
1610119500000|2021-01-08 15:25:00|17961.55|17961.55|17933.21|17933.21|17965.97|17965.97|17922.05|17922.05|0
1610119800000|2021-01-08 15:30:00|17932.75|17932.75|17936.77|17936.77|17937.25|17937.25|17922.98|17922.98|0
1610120100000|2021-01-08 15:35:00|17937.04|17937.04|17961.18|17961.18|17972.91|17972.91|17934.22|17934.22|0
1610120400000|2021-01-08 15:40:00|17961.63|17961.63|17982.59|17982.59|17996.49|17996.49|17961.63|17961.63|0
1610120700000|2021-01-08 15:45:00|17982.82|17982.82|17970.29|17970.29|17984.04|17984.04|17961.17|17961.17|0
1610121000000|2021-01-08 15:50:00|17970.55|17970.55|17964.33|17964.33|17970.55|17970.55|17945.87|17945.87|0
1610121300000|2021-01-08 15:55:00|17964.73|17964.73|17969.52|17969.52|17973.15|17973.15|17962.88|17962.88|0
1610121600000|2021-01-08 16:00:00|17971.65|17971.65|17979.17|17979.17|17980.91|17980.91|17962.07|17962.07|0
1610121900000|2021-01-08 16:05:00|17978.46|17978.46|17982.44|17982.44|17991.19|17991.19|17975.84|17975.84|0
1610122200000|2021-01-08 16:10:00|17981.98|17981.98|17967.57|17967.57|17981.98|17981.98|17965.17|17965.17|0
1610122500000|2021-01-08 16:15:00|17967.17|17967.17|17964.09|17964.09|17972.21|17972.21|17950.25|17950.25|0
1610122800000|2021-01-08 16:20:00|17963.19|17963.19|17962.37|17962.37|17967.7|17967.7|17953.64|17953.64|0
1610123100000|2021-01-08 16:25:00|17961.92|17961.92|17985.98|17985.98|17987.34|17987.34|17956.99|17956.99|0
1610352900000|2021-01-11 08:15:00|17944.97|17944.97|17941.64|17941.64|17945.94|17945.94|17925.71|17925.71|0
1610353200000|2021-01-11 08:20:00|17940.22|17940.22|17910.44|17910.44|17956.05|17956.05|17910.44|17910.44|0
1610353500000|2021-01-11 08:25:00|17910.18|17910.18|17902.59|17902.59|17926.78|17926.78|17899.12|17899.12|0
1610353800000|2021-01-11 08:30:00|17905.41|17905.41|17862.88|17862.88|17905.41|17905.41|17862.17|17862.17|0
1610354100000|2021-01-11 08:35:00|17857.23|17857.23|17865.33|17865.33|17877.28|17877.28|17854.19|17854.19|0
1610354400000|2021-01-11 08:40:00|17864.42|17864.42|17857.15|17857.15|17881.09|17881.09|17853.3|17853.3|0
1610354700000|2021-01-11 08:45:00|17858.51|17858.51|17862.67|17862.67|17873.23|17873.23|17856.68|17856.68|0
1610355000000|2021-01-11 08:50:00|17862.41|17862.41|17857.78|17857.78|17864.23|17864.23|17837.56|17837.56|0
1610355300000|2021-01-11 08:55:00|17860.6|17860.6|17859.53|17859.53|17863.82|17863.82|17852.81|17852.81|0
1610355600000|2021-01-11 09:00:00|17860.02|17860.02|17894.56|17894.56|17900.84|17900.84|17856.25|17856.25|0
1610355900000|2021-01-11 09:05:00|17894.03|17894.03|17900|17900|17903.25|17903.25|17891.4|17891.4|0
1610356200000|2021-01-11 09:10:00|17902.15|17902.15|17934.5|17934.5|17934.5|17934.5|17901.19|17901.19|0
1610356500000|2021-01-11 09:15:00|17935.86|17935.86|17952.98|17952.98|17959.17|17959.17|17932.16|17932.16|0
1610356800000|2021-01-11 09:20:00|17952.17|17952.17|17959.84|17959.84|17964.25|17964.25|17943.58|17943.58|0
1610357100000|2021-01-11 09:25:00|17960.3|17960.3|17938.95|17938.95|17960.3|17960.3|17928.02|17928.02|0
1610357400000|2021-01-11 09:30:00|17941.08|17941.08|17965.15|17965.15|17965.15|17965.15|17941.08|17941.08|0
1610357700000|2021-01-11 09:35:00|17964.16|17964.16|17958.76|17958.76|17977.57|17977.57|17958.76|17958.76|0
1610358000000|2021-01-11 09:40:00|17959.04|17959.04|17955.89|17955.89|17965.46|17965.46|17955.89|17955.89|0
1610358300000|2021-01-11 09:45:00|17955.63|17955.63|17933.72|17933.72|17956.79|17956.79|17925.53|17925.53|0
1610358600000|2021-01-11 09:50:00|17933.27|17933.27|17922.93|17922.93|17935.46|17935.46|17921.89|17921.89|0
1610358900000|2021-01-11 09:55:00|17920.1|17920.1|17911.06|17911.06|17924.42|17924.42|17908.69|17908.69|0
1610359200000|2021-01-11 10:00:00|17909.64|17909.64|17895.14|17895.14|17912.47|17912.47|17894.69|17894.69|0
1610359500000|2021-01-11 10:05:00|17896.37|17896.37|17906.73|17906.73|17913.86|17913.86|17896.37|17896.37|0
1610359800000|2021-01-11 10:10:00|17907.25|17907.25|17931.52|17931.52|17931.52|17931.52|17897.14|17897.14|0
1610360100000|2021-01-11 10:15:00|17930.61|17930.61|17941.09|17941.09|17944.81|17944.81|17930.61|17930.61|0
1610360400000|2021-01-11 10:20:00|17940.19|17940.19|17928.46|17928.46|17940.59|17940.59|17926.49|17926.49|0
1610360700000|2021-01-11 10:25:00|17927.75|17927.75|17932.98|17932.98|17935.68|17935.68|17924.93|17924.93|0
1610361000000|2021-01-11 10:30:00|17935.81|17935.81|17959.51|17959.51|17959.51|17959.51|17933.39|17933.39|0
1610361300000|2021-01-11 10:35:00|17960.22|17960.22|17967.3|17967.3|17976.71|17976.71|17960.22|17960.22|0
1610361600000|2021-01-11 10:40:00|17968.51|17968.51|17957.36|17957.36|17968.51|17968.51|17955.16|17955.16|0
1610361900000|2021-01-11 10:45:00|17957.6|17957.6|17970.57|17970.57|17979.3|17979.3|17957.6|17957.6|0
1610362200000|2021-01-11 10:50:00|17970.11|17970.11|17972.56|17972.56|17976.51|17976.51|17960.64|17960.64|0
1610362500000|2021-01-11 10:55:00|17973.9|17973.9|17969.53|17969.53|17975.48|17975.48|17968.47|17968.47|0
1610362800000|2021-01-11 11:00:00|17969.28|17969.28|17960.41|17960.41|17969.98|17969.98|17948.3|17948.3|0
1610363100000|2021-01-11 11:05:00|17959.15|17959.15|17956.61|17956.61|17961.11|17961.11|17951.27|17951.27|0
1610363400000|2021-01-11 11:10:00|17956.16|17956.16|17939.81|17939.81|17959.17|17959.17|17939.4|17939.4|0
1610363700000|2021-01-11 11:15:00|17938.12|17938.12|17935.4|17935.4|17939.15|17939.15|17932.77|17932.77|0
1610364000000|2021-01-11 11:20:00|17934.85|17934.85|17938.81|17938.81|17938.81|17938.81|17928.33|17928.33|0
1610364300000|2021-01-11 11:25:00|17940.17|17940.17|17925.67|17925.67|17940.17|17940.17|17925.39|17925.39|0
1610364600000|2021-01-11 11:30:00|17922.6|17922.6|17921.36|17921.36|17922.6|17922.6|17912.44|17912.44|0
1610364900000|2021-01-11 11:35:00|17919.94|17919.94|17926.45|17926.45|17926.45|17926.45|17918.74|17918.74|0
1610365200000|2021-01-11 11:40:00|17926.05|17926.05|17910.03|17910.03|17926.05|17926.05|17905.53|17905.53|0
1610365500000|2021-01-11 11:45:00|17912.85|17912.85|17906.8|17906.8|17912.85|17912.85|17906.09|17906.09|0
1610365800000|2021-01-11 11:50:00|17906.09|17906.09|17896.25|17896.25|17915.06|17915.06|17895.97|17895.97|0
1610366100000|2021-01-11 11:55:00|17897.06|17897.06|17891.24|17891.24|17902.57|17902.57|17891.24|17891.24|0
1610366400000|2021-01-11 12:00:00|17891.02|17891.02|17888.21|17888.21|17891.53|17891.53|17885.62|17885.62|0
1610366700000|2021-01-11 12:05:00|17885.38|17885.38|17885.69|17885.69|17890.66|17890.66|17884.62|17884.62|0
1610367000000|2021-01-11 12:10:00|17885.94|17885.94|17883.49|17883.49|17890.39|17890.39|17881.44|17881.44|0
1610367300000|2021-01-11 12:15:00|17883.09|17883.09|17883.08|17883.08|17889.88|17889.88|17875.9|17875.9|0
1610367600000|2021-01-11 12:20:00|17883.79|17883.79|17904.98|17904.98|17905.39|17905.39|17883.79|17883.79|0
1610367900000|2021-01-11 12:25:00|17902.49|17902.49|17909.99|17909.99|17909.99|17909.99|17899.73|17899.73|0
1610368200000|2021-01-11 12:30:00|17910.7|17910.7|17899.81|17899.81|17916.68|17916.68|17899.81|17899.81|0
1610368500000|2021-01-11 12:35:00|17899.35|17899.35|17887.42|17887.42|17899.35|17899.35|17885.88|17885.88|0
1610368800000|2021-01-11 12:40:00|17887.16|17887.16|17876.59|17876.59|17887.16|17887.16|17874.97|17874.97|0
1610369100000|2021-01-11 12:45:00|17877.5|17877.5|17862.33|17862.33|17877.5|17877.5|17862.05|17862.05|0
1610369400000|2021-01-11 12:50:00|17860.45|17860.45|17845.69|17845.69|17862.81|17862.81|17845.69|17845.69|0
1610369700000|2021-01-11 12:55:00|17845.2|17845.2|17827.58|17827.58|17845.45|17845.45|17826.22|17826.22|0
1610370000000|2021-01-11 13:00:00|17827.99|17827.99|17833.87|17833.87|17835.65|17835.65|17813.51|17813.51|0
1610370300000|2021-01-11 13:05:00|17831.19|17831.19|17833.13|17833.13|17834.84|17834.84|17815.11|17815.11|0
1610370600000|2021-01-11 13:10:00|17831.71|17831.71|17831.86|17831.86|17833.14|17833.14|17829.23|17829.23|0
1610370900000|2021-01-11 13:15:00|17831.6|17831.6|17812.3|17812.3|17831.6|17831.6|17811.14|17811.14|0
1610371200000|2021-01-11 13:20:00|17811.75|17811.75|17815.99|17815.99|17822.07|17822.07|17799.78|17799.78|0
1610371500000|2021-01-11 13:25:00|17814.57|17814.57|17817.78|17817.78|17828.15|17828.15|17813.31|17813.31|0
1610371800000|2021-01-11 13:30:00|17817.04|17817.04|17808.83|17808.83|17820.82|17820.82|17808.06|17808.06|0
1610372100000|2021-01-11 13:35:00|17808.72|17808.72|17784.5|17784.5|17809.96|17809.96|17784.5|17784.5|0
1610372400000|2021-01-11 13:40:00|17787.33|17787.33|17767.73|17767.73|17787.33|17787.33|17767.73|17767.73|0
1610372700000|2021-01-11 13:45:00|17767.33|17767.33|17771.37|17771.37|17789.2|17789.2|17764.5|17764.5|0
1610373000000|2021-01-11 13:50:00|17771.78|17771.78|17756.09|17756.09|17773.52|17773.52|17753.91|17753.91|0
1610373300000|2021-01-11 13:55:00|17755.81|17755.81|17741.51|17741.51|17755.81|17755.81|17741.51|17741.51|0
1610373600000|2021-01-11 14:00:00|17742.22|17742.22|17732.11|17732.11|17742.75|17742.75|17732.11|17732.11|0
1610373900000|2021-01-11 14:05:00|17732.82|17732.82|17738.46|17738.46|17742.63|17742.63|17724.04|17724.04|0
1610374200000|2021-01-11 14:10:00|17737.65|17737.65|17716.14|17716.14|17737.65|17737.65|17715.74|17715.74|0
1610374500000|2021-01-11 14:15:00|17719.68|17719.68|17695.19|17695.19|17719.68|17719.68|17692.86|17692.86|0
1610374800000|2021-01-11 14:20:00|17695.93|17695.93|17688.99|17688.99|17705.26|17705.26|17686.79|17686.79|0
1610375100000|2021-01-11 14:25:00|17689.92|17689.92|17700.6|17700.6|17709.35|17709.35|17689.29|17689.29|0
1610375400000|2021-01-11 14:30:00|17701.05|17701.05|17727.95|17727.95|17738.04|17738.04|17701.05|17701.05|0
1610375700000|2021-01-11 14:35:00|17733.6|17733.6|17732.85|17732.85|17733.89|17733.89|17707.33|17707.33|0
1610376000000|2021-01-11 14:40:00|17735.68|17735.68|17781.01|17781.01|17781.01|17781.01|17735.68|17735.68|0
1610376300000|2021-01-11 14:45:00|17781.5|17781.5|17796.35|17796.35|17798.48|17798.48|17780.19|17780.19|0
1610376600000|2021-01-11 14:50:00|17794.22|17794.22|17802.5|17802.5|17806.34|17806.34|17791.43|17791.43|0
1610376900000|2021-01-11 14:55:00|17803.03|17803.03|17792.39|17792.39|17821.74|17821.74|17782.91|17782.91|0
1610377200000|2021-01-11 15:00:00|17792.13|17792.13|17786.12|17786.12|17812.14|17812.14|17785.86|17785.86|0
1610377500000|2021-01-11 15:05:00|17785.72|17785.72|17782.96|17782.96|17786.82|17786.82|17773.78|17773.78|0
1610377800000|2021-01-11 15:10:00|17783.42|17783.42|17774.34|17774.34|17793.08|17793.08|17774.34|17774.34|0
1610378100000|2021-01-11 15:15:00|17773.51|17773.51|17770.55|17770.55|17778.99|17778.99|17769|17769|0
1610378400000|2021-01-11 15:20:00|17771.26|17771.26|17786.88|17786.88|17799.34|17799.34|17769.11|17769.11|0
1610378700000|2021-01-11 15:25:00|17786.64|17786.64|17776.61|17776.61|17789.85|17789.85|17776.61|17776.61|0
1610379000000|2021-01-11 15:30:00|17779.43|17779.43|17790.73|17790.73|17793.55|17793.55|17777.31|17777.31|0
1610379300000|2021-01-11 15:35:00|17787.9|17787.9|17780.48|17780.48|17793.21|17793.21|17777.78|17777.78|0
1610379600000|2021-01-11 15:40:00|17781.19|17781.19|17782.05|17782.05|17791.98|17791.98|17779.21|17779.21|0
1610379900000|2021-01-11 15:45:00|17781.24|17781.24|17758.33|17758.33|17781.24|17781.24|17753.8|17753.8|0
1610380200000|2021-01-11 15:50:00|17758.06|17758.06|17755.58|17755.58|17758.99|17758.99|17745.24|17745.24|0
1610380500000|2021-01-11 15:55:00|17756.03|17756.03|17753.02|17753.02|17767.01|17767.01|17747.65|17747.65|0
1610380800000|2021-01-11 16:00:00|17752.79|17752.79|17726.73|17726.73|17753.02|17753.02|17722.86|17722.86|0
1610381100000|2021-01-11 16:05:00|17727.44|17727.44|17697.57|17697.57|17731.44|17731.44|17697.25|17697.25|0
1610381400000|2021-01-11 16:10:00|17698.03|17698.03|17687.25|17687.25|17700.83|17700.83|17686.53|17686.53|0
1610381700000|2021-01-11 16:15:00|17686.97|17686.97|17680.79|17680.79|17692.31|17692.31|17677.63|17677.63|0
1610382000000|2021-01-11 16:20:00|17680.08|17680.08|17675.97|17675.97|17682.75|17682.75|17671.09|17671.09|0
1610382300000|2021-01-11 16:25:00|17675.74|17675.74|17677.71|17677.71|17686.59|17686.59|17672.83|17672.83|0
1610439300000|2021-01-12 08:15:00|17594.97|17594.97|17598.63|17598.63|17618.87|17618.87|17591.63|17591.63|0
1610439600000|2021-01-12 08:20:00|17598.4|17598.4|17605.41|17605.41|17610.12|17610.12|17589.35|17589.35|0
1610439900000|2021-01-12 08:25:00|17603.93|17603.93|17567.56|17567.56|17603.93|17603.93|17558.87|17558.87|0
1610440200000|2021-01-12 08:30:00|17566.88|17566.88|17556.51|17556.51|17572.21|17572.21|17544.38|17544.38|0
1610440500000|2021-01-12 08:35:00|17556.76|17556.76|17546.99|17546.99|17572.03|17572.03|17546.58|17546.58|0
1610440800000|2021-01-12 08:40:00|17546.73|17546.73|17540.45|17540.45|17550.59|17550.59|17539.96|17539.96|0
1610441100000|2021-01-12 08:45:00|17539.74|17539.74|17536.43|17536.43|17544.03|17544.03|17534.14|17534.14|0
1610441400000|2021-01-12 08:50:00|17534.17|17534.17|17526.17|17526.17|17534.17|17534.17|17522.18|17522.18|0
1610441700000|2021-01-12 08:55:00|17526.58|17526.58|17518.28|17518.28|17526.69|17526.69|17506.14|17506.14|0
1610442000000|2021-01-12 09:00:00|17519.25|17519.25|17530.74|17530.74|17536.65|17536.65|17518.49|17518.49|0
1610442300000|2021-01-12 09:05:00|17531.26|17531.26|17518.68|17518.68|17531.26|17531.26|17515.67|17515.67|0
1610442600000|2021-01-12 09:10:00|17518.16|17518.16|17519.1|17519.1|17530.27|17530.27|17515.66|17515.66|0
1610442900000|2021-01-12 09:15:00|17519.33|17519.33|17492.76|17492.76|17519.55|17519.55|17492.5|17492.5|0
1610443200000|2021-01-12 09:20:00|17493.31|17493.31|17481.3|17481.3|17493.31|17493.31|17463.86|17463.86|0
1610443500000|2021-01-12 09:25:00|17484.13|17484.13|17449.84|17449.84|17484.13|17484.13|17444.95|17444.95|0
1610443800000|2021-01-12 09:30:00|17451.02|17451.02|17456.94|17456.94|17464.23|17464.23|17444.62|17444.62|0
1610444100000|2021-01-12 09:35:00|17459.77|17459.77|17449.39|17449.39|17460.93|17460.93|17436.16|17436.16|0
1610444400000|2021-01-12 09:40:00|17448.08|17448.08|17452.8|17452.8|17453.97|17453.97|17433.19|17433.19|0
1610444700000|2021-01-12 09:45:00|17453.26|17453.26|17445.63|17445.63|17454.83|17454.83|17445.63|17445.63|0
1610445000000|2021-01-12 09:50:00|17443.82|17443.82|17423.16|17423.16|17447.48|17447.48|17423.16|17423.16|0
1610445300000|2021-01-12 09:55:00|17422.71|17422.71|17425.57|17425.57|17427.54|17427.54|17408.87|17408.87|0
1610445600000|2021-01-12 10:00:00|17426.03|17426.03|17415.02|17415.02|17430.72|17430.72|17412.76|17412.76|0
1610445900000|2021-01-12 10:05:00|17412.2|17412.2|17402.52|17402.52|17412.2|17412.2|17400.9|17400.9|0
1610446200000|2021-01-12 10:10:00|17403.33|17403.33|17392.9|17392.9|17406.97|17406.97|17388.9|17388.9|0
1610446500000|2021-01-12 10:15:00|17392.64|17392.64|17385.4|17385.4|17400.13|17400.13|17384.24|17384.24|0
1610446800000|2021-01-12 10:20:00|17385.12|17385.12|17392|17392|17392|17392|17380.4|17380.4|0
1610447100000|2021-01-12 10:25:00|17392.81|17392.81|17388.58|17388.58|17401.88|17401.88|17388.45|17388.45|0
1610447400000|2021-01-12 10:30:00|17388.47|17388.47|17362.69|17362.69|17388.47|17388.47|17360.17|17360.17|0
1610447700000|2021-01-12 10:35:00|17362.29|17362.29|17345.43|17345.43|17364.62|17364.62|17344.69|17344.69|0
1610448000000|2021-01-12 10:40:00|17348.25|17348.25|17323.77|17323.77|17359.26|17359.26|17323.53|17323.53|0
1610448300000|2021-01-12 10:45:00|17323.06|17323.06|17330.01|17330.01|17330.01|17330.01|17307.96|17307.96|0
1610448600000|2021-01-12 10:50:00|17329.3|17329.3|17298.86|17298.86|17329.3|17329.3|17298.86|17298.86|0
1610448900000|2021-01-12 10:55:00|17299.31|17299.31|17280.08|17280.08|17304.63|17304.63|17280.08|17280.08|0
1610449200000|2021-01-12 11:00:00|17280.48|17280.48|17287.22|17287.22|17305.54|17305.54|17280.48|17280.48|0
1610449500000|2021-01-12 11:05:00|17287.47|17287.47|17285.76|17285.76|17308.1|17308.1|17285.6|17285.6|0
1610449800000|2021-01-12 11:10:00|17285.35|17285.35|17252.87|17252.87|17288.18|17288.18|17252.09|17252.09|0
1610450100000|2021-01-12 11:15:00|17253.36|17253.36|17265.19|17265.19|17271.41|17271.41|17245.66|17245.66|0
1610450400000|2021-01-12 11:20:00|17266.55|17266.55|17271|17271|17271.41|17271.41|17252.82|17252.82|0
1610450700000|2021-01-12 11:25:00|17271.55|17271.55|17273.61|17273.61|17276.93|17276.93|17267.86|17267.86|0
1610451000000|2021-01-12 11:30:00|17273.36|17273.36|17259.94|17259.94|17273.36|17273.36|17257.11|17257.11|0
1610451300000|2021-01-12 11:35:00|17259.41|17259.41|17279.6|17279.6|17280.01|17280.01|17259.41|17259.41|0
1610451600000|2021-01-12 11:40:00|17279.36|17279.36|17278.36|17278.36|17286.39|17286.39|17273.03|17273.03|0
1610451900000|2021-01-12 11:45:00|17278.77|17278.77|17256.79|17256.79|17280.47|17280.47|17255.64|17255.64|0
1610452200000|2021-01-12 11:50:00|17253.97|17253.97|17249.25|17249.25|17257.67|17257.67|17246.43|17246.43|0
1610452500000|2021-01-12 11:55:00|17249.49|17249.49|17254.3|17254.3|17268.96|17268.96|17247.42|17247.42|0
1610452800000|2021-01-12 12:00:00|17253.9|17253.9|17235.52|17235.52|17258.1|17258.1|17235.52|17235.52|0
1610453100000|2021-01-12 12:05:00|17235.76|17235.76|17245.26|17245.26|17248.82|17248.82|17230.36|17230.36|0
1610453400000|2021-01-12 12:10:00|17244.35|17244.35|17206.64|17206.64|17244.35|17244.35|17206.12|17206.12|0
1610453700000|2021-01-12 12:15:00|17212.29|17212.29|17232.04|17232.04|17232.95|17232.95|17203.82|17203.82|0
1610454000000|2021-01-12 12:20:00|17231.79|17231.79|17212.7|17212.7|17231.79|17231.79|17209.87|17209.87|0
1610454300000|2021-01-12 12:25:00|17215.52|17215.52|17220.82|17220.82|17222.98|17222.98|17215.52|17215.52|0
1610454600000|2021-01-12 12:30:00|17221.08|17221.08|17224.64|17224.64|17225.02|17225.02|17220.14|17220.14|0
1610454900000|2021-01-12 12:35:00|17225.1|17225.1|17246.96|17246.96|17248|17248|17222.04|17222.04|0
1610455200000|2021-01-12 12:40:00|17247.36|17247.36|17240.39|17240.39|17247.62|17247.62|17240.39|17240.39|0
1610455500000|2021-01-12 12:45:00|17240.67|17240.67|17251.81|17251.81|17252.05|17252.05|17240.56|17240.56|0
1610455800000|2021-01-12 12:50:00|17251.56|17251.56|17238.24|17238.24|17251.56|17251.56|17238.24|17238.24|0
1610456100000|2021-01-12 12:55:00|17239.05|17239.05|17252.7|17252.7|17252.94|17252.94|17239.05|17239.05|0
1610456400000|2021-01-12 13:00:00|17252.45|17252.45|17263.32|17263.32|17266.43|17266.43|17245.78|17245.78|0
1610456700000|2021-01-12 13:05:00|17266.15|17266.15|17266.04|17266.04|17281.14|17281.14|17265.63|17265.63|0
1610457000000|2021-01-12 13:10:00|17266.99|17266.99|17279.49|17279.49|17285.68|17285.68|17266.71|17266.71|0
1610457300000|2021-01-12 13:15:00|17279.03|17279.03|17270.47|17270.47|17279.16|17279.16|17268.97|17268.97|0
1610457600000|2021-01-12 13:20:00|17270.75|17270.75|17266.94|17266.94|17270.75|17270.75|17257.88|17257.88|0
1610457900000|2021-01-12 13:25:00|17267.19|17267.19|17280.95|17280.95|17280.95|17280.95|17266.94|17266.94|0
1610458200000|2021-01-12 13:30:00|17281.66|17281.66|17281.26|17281.26|17288.71|17288.71|17274.35|17274.35|0
1610458500000|2021-01-12 13:35:00|17280.22|17280.22|17313.87|17313.87|17313.87|17313.87|17280.22|17280.22|0
1610458800000|2021-01-12 13:40:00|17313.61|17313.61|17310.08|17310.08|17316.73|17316.73|17309.25|17309.25|0
1610459100000|2021-01-12 13:45:00|17309.63|17309.63|17301.97|17301.97|17309.63|17309.63|17293.74|17293.74|0
1610459400000|2021-01-12 13:50:00|17304.8|17304.8|17307.57|17307.57|17313.68|17313.68|17299.81|17299.81|0
1610459700000|2021-01-12 13:55:00|17307.34|17307.34|17301.94|17301.94|17307.34|17307.34|17285.26|17285.26|0
1610460000000|2021-01-12 14:00:00|17302.65|17302.65|17311.06|17311.06|17319.14|17319.14|17302.4|17302.4|0
1610460300000|2021-01-12 14:05:00|17311.51|17311.51|17325.93|17325.93|17327.03|17327.03|17306.35|17306.35|0
1610460600000|2021-01-12 14:10:00|17326.17|17326.17|17333.26|17333.26|17333.26|17333.26|17323.29|17323.29|0
1610460900000|2021-01-12 14:15:00|17331.9|17331.9|17317.89|17317.89|17331.9|17331.9|17313.37|17313.37|0
1610461200000|2021-01-12 14:20:00|17317.44|17317.44|17327.63|17327.63|17336.64|17336.64|17316.11|17316.11|0
1610461500000|2021-01-12 14:25:00|17327.86|17327.86|17336.89|17336.89|17336.89|17336.89|17321.56|17321.56|0
1610461800000|2021-01-12 14:30:00|17337.35|17337.35|17315.88|17315.88|17342.37|17342.37|17314.97|17314.97|0
1610462100000|2021-01-12 14:35:00|17318.7|17318.7|17299.75|17299.75|17323.44|17323.44|17299.75|17299.75|0
1610462400000|2021-01-12 14:40:00|17299.23|17299.23|17305.19|17305.19|17306.44|17306.44|17295.5|17295.5|0
1610462700000|2021-01-12 14:45:00|17302.37|17302.37|17305.97|17305.97|17305.97|17305.97|17284.34|17284.34|0
1610463000000|2021-01-12 14:50:00|17306.89|17306.89|17303.98|17303.98|17314.12|17314.12|17293.29|17293.29|0
1610463300000|2021-01-12 14:55:00|17304.26|17304.26|17308.65|17308.65|17308.85|17308.85|17296.78|17296.78|0
1610463600000|2021-01-12 15:00:00|17309.11|17309.11|17298.95|17298.95|17309.79|17309.79|17294.82|17294.82|0
1610463900000|2021-01-12 15:05:00|17298.69|17298.69|17297.13|17297.13|17308.64|17308.64|17295.68|17295.68|0
1610464200000|2021-01-12 15:10:00|17294.3|17294.3|17265.42|17265.42|17295.82|17295.82|17263.77|17263.77|0
1610464500000|2021-01-12 15:15:00|17265.68|17265.68|17275.74|17275.74|17276.02|17276.02|17260.46|17260.46|0
1610464800000|2021-01-12 15:20:00|17276|17276|17282.22|17282.22|17288.38|17288.38|17272.39|17272.39|0
1610465100000|2021-01-12 15:25:00|17278.55|17278.55|17270.94|17270.94|17290.25|17290.25|17270.94|17270.94|0
1610465400000|2021-01-12 15:30:00|17270.99|17270.99|17250|17250|17271.44|17271.44|17247.38|17247.38|0
1610465700000|2021-01-12 15:35:00|17250.81|17250.81|17259.12|17259.12|17259.93|17259.93|17250.41|17250.41|0
1610466000000|2021-01-12 15:40:00|17253.47|17253.47|17275.58|17275.58|17284.27|17284.27|17253.47|17253.47|0
1610466300000|2021-01-12 15:45:00|17276.03|17276.03|17279.25|17279.25|17279.25|17279.25|17269.19|17269.19|0
1610466600000|2021-01-12 15:50:00|17279.96|17279.96|17277.78|17277.78|17292.23|17292.23|17277.32|17277.32|0
1610466900000|2021-01-12 15:55:00|17274.95|17274.95|17251.51|17251.51|17274.95|17274.95|17248.95|17248.95|0
1610467200000|2021-01-12 16:00:00|17248.69|17248.69|17265.82|17265.82|17274.07|17274.07|17247.68|17247.68|0
1610467500000|2021-01-12 16:05:00|17265.41|17265.41|17263.71|17263.71|17266.05|17266.05|17257.96|17257.96|0
1610467800000|2021-01-12 16:10:00|17263.95|17263.95|17266.67|17266.67|17274.82|17274.82|17261.39|17261.39|0
1610468100000|2021-01-12 16:15:00|17266.93|17266.93|17263.8|17263.8|17280.85|17280.85|17261.8|17261.8|0
1610468400000|2021-01-12 16:20:00|17263.09|17263.09|17266.86|17266.86|17269.54|17269.54|17259.48|17259.48|0
1610468700000|2021-01-12 16:25:00|17267.12|17267.12|17265.93|17265.93|17270.84|17270.84|17246.54|17246.54|0
1610525700000|2021-01-13 08:15:00|17092.98|17092.98|17091.77|17091.77|17121.43|17121.43|17066.09|17066.09|0
1610526000000|2021-01-13 08:20:00|17089.64|17089.64|17119.81|17119.81|17133.66|17133.66|17075.33|17075.33|0
1610526300000|2021-01-13 08:25:00|17119.93|17119.93|17119.12|17119.12|17142.24|17142.24|17101.85|17101.85|0
1610526600000|2021-01-13 08:30:00|17119.83|17119.83|17103.85|17103.85|17121.85|17121.85|17075.26|17075.26|0
1610526900000|2021-01-13 08:35:00|17103.14|17103.14|17119.07|17119.07|17125.16|17125.16|17090.29|17090.29|0
1610527200000|2021-01-13 08:40:00|17113.42|17113.42|17142.09|17142.09|17150.02|17150.02|17104.11|17104.11|0
1610527500000|2021-01-13 08:45:00|17144.92|17144.92|17128.86|17128.86|17149.18|17149.18|17118.34|17118.34|0
1610527800000|2021-01-13 08:50:00|17129.27|17129.27|17145.13|17145.13|17146.65|17146.65|17121.8|17121.8|0
1610528100000|2021-01-13 08:55:00|17147.95|17147.95|17066.63|17066.63|17147.95|17147.95|17066.63|17066.63|0
1610528400000|2021-01-13 09:00:00|17063.81|17063.81|17060.15|17060.15|17067.88|17067.88|17048.16|17048.16|0
1610528700000|2021-01-13 09:05:00|17060.39|17060.39|17061.49|17061.49|17087.16|17087.16|17052.08|17052.08|0
1610529000000|2021-01-13 09:10:00|17062.2|17062.2|17089.99|17089.99|17095.35|17095.35|17059.17|17059.17|0
1610529300000|2021-01-13 09:15:00|17087.17|17087.17|17126.7|17126.7|17126.7|17126.7|17086.7|17086.7|0
1610529600000|2021-01-13 09:20:00|17123.87|17123.87|17105.86|17105.86|17133.94|17133.94|17105.45|17105.45|0
1610529900000|2021-01-13 09:25:00|17105.14|17105.14|17111.56|17111.56|17128.48|17128.48|17105.12|17105.12|0
1610530200000|2021-01-13 09:30:00|17112.01|17112.01|17114.14|17114.14|17121.21|17121.21|17097.19|17097.19|0
1610530500000|2021-01-13 09:35:00|17114.54|17114.54|17118.9|17118.9|17132.81|17132.81|17111.44|17111.44|0
1610530800000|2021-01-13 09:40:00|17119.16|17119.16|17119.15|17119.15|17133.29|17133.29|17117.5|17117.5|0
1610531100000|2021-01-13 09:45:00|17118.74|17118.74|17102.2|17102.2|17124.39|17124.39|17100.76|17100.76|0
1610531400000|2021-01-13 09:50:00|17101.39|17101.39|17091.67|17091.67|17101.39|17101.39|17077.68|17077.68|0
1610531700000|2021-01-13 09:55:00|17088.85|17088.85|17028.81|17028.81|17089.07|17089.07|17028.81|17028.81|0
1610532000000|2021-01-13 10:00:00|17025.98|17025.98|16992.92|16992.92|17060.56|17060.56|16992.92|16992.92|0
1610532300000|2021-01-13 10:05:00|16995.75|16995.75|17002.37|17002.37|17015.83|17015.83|16992.92|16992.92|0
1610532600000|2021-01-13 10:10:00|17003.49|17003.49|17003.23|17003.23|17025.83|17025.83|16985.14|16985.14|0
1610532900000|2021-01-13 10:15:00|17001.1|17001.1|17010.48|17010.48|17022.35|17022.35|16998.28|16998.28|0
1610533200000|2021-01-13 10:20:00|17013.31|17013.31|17035.36|17035.36|17040.22|17040.22|17005.82|17005.82|0
1610533500000|2021-01-13 10:25:00|17034.96|17034.96|17003.18|17003.18|17037.09|17037.09|17000.36|17000.36|0
1610533800000|2021-01-13 10:30:00|17002.49|17002.49|17008.11|17008.11|17008.11|17008.11|16976.13|16976.13|0
1610534100000|2021-01-13 10:35:00|17005.28|17005.28|16967.83|16967.83|17007.39|17007.39|16965.01|16965.01|0
1610534400000|2021-01-13 10:40:00|16969.25|16969.25|16991.74|16991.74|16992.23|16992.23|16959.8|16959.8|0
1610534700000|2021-01-13 10:45:00|16990.51|16990.51|16964.58|16964.58|16990.51|16990.51|16949.5|16949.5|0
1610535000000|2021-01-13 10:50:00|16965.49|16965.49|16973.48|16973.48|16979.47|16979.47|16957.29|16957.29|0
1610535300000|2021-01-13 10:55:00|16973.2|16973.2|16947.71|16947.71|16983.01|16983.01|16947.71|16947.71|0
1610535600000|2021-01-13 11:00:00|16950.54|16950.54|16968.36|16968.36|16968.36|16968.36|16950.54|16950.54|0
1610535900000|2021-01-13 11:05:00|16969.17|16969.17|16977.06|16977.06|16988.58|16988.58|16969.17|16969.17|0
1610536200000|2021-01-13 11:10:00|16976.66|16976.66|16971.06|16971.06|16976.66|16976.66|16958.29|16958.29|0
1610536500000|2021-01-13 11:15:00|16971.47|16971.47|16958.22|16958.22|16971.99|16971.99|16954.66|16954.66|0
1610536800000|2021-01-13 11:20:00|16968.11|16968.11|16956.2|16956.2|16973.46|16973.46|16955.49|16955.49|0
1610537100000|2021-01-13 11:25:00|16954.58|16954.58|16949.62|16949.62|16955.53|16955.53|16941.73|16941.73|0
1610537400000|2021-01-13 11:30:00|16949.16|16949.16|16938.4|16938.4|16950.58|16950.58|16929.4|16929.4|0
1610537700000|2021-01-13 11:35:00|16935.58|16935.58|16947.85|16947.85|16952.1|16952.1|16932.99|16932.99|0
1610538000000|2021-01-13 11:40:00|16947.57|16947.57|16946.27|16946.27|16951.92|16951.92|16936.06|16936.06|0
1610538300000|2021-01-13 11:45:00|16945.82|16945.82|16949.62|16949.62|16951.91|16951.91|16942.26|16942.26|0
1610538600000|2021-01-13 11:50:00|16950.12|16950.12|16954.3|16954.3|16957.16|16957.16|16934.67|16934.67|0
1610538900000|2021-01-13 11:55:00|16951.48|16951.48|16939.28|16939.28|16953.16|16953.16|16938.39|16938.39|0
1610539200000|2021-01-13 12:00:00|16938.83|16938.83|16977.24|16977.24|16979.33|16979.33|16936.66|16936.66|0
1610539500000|2021-01-13 12:05:00|16976.33|16976.33|17004.2|17004.2|17008.57|17008.57|16972.83|16972.83|0
1610539800000|2021-01-13 12:10:00|17003.49|17003.49|16983.52|16983.52|17003.49|17003.49|16982.31|16982.31|0
1610540100000|2021-01-13 12:15:00|16983.78|16983.78|16982.51|16982.51|16990.18|16990.18|16976.76|16976.76|0
1610540400000|2021-01-13 12:20:00|16983.22|16983.22|16988.61|16988.61|16990.32|16990.32|16977.07|16977.07|0
1610540700000|2021-01-13 12:25:00|16988.21|16988.21|16987.94|16987.94|17000.27|17000.27|16982.29|16982.29|0
1610541000000|2021-01-13 12:30:00|16988.34|16988.34|16975.41|16975.41|16991.28|16991.28|16972.85|16972.85|0
1610541300000|2021-01-13 12:35:00|16978.23|16978.23|16990.74|16990.74|16994.49|16994.49|16978.23|16978.23|0
1610541600000|2021-01-13 12:40:00|16993.57|16993.57|16990.29|16990.29|16994.63|16994.63|16983.49|16983.49|0
1610541900000|2021-01-13 12:45:00|16987.47|16987.47|16999.6|16999.6|17002.21|17002.21|16984.64|16984.64|0
1610542200000|2021-01-13 12:50:00|17000.07|17000.07|16986.95|16986.95|17001.99|17001.99|16986.95|16986.95|0
1610542500000|2021-01-13 12:55:00|16986.48|16986.48|17002.26|17002.26|17005.08|17005.08|16983.3|16983.3|0
1610542800000|2021-01-13 13:00:00|17001.81|17001.81|16990.58|16990.58|17014.05|17014.05|16990.58|16990.58|0
1610543100000|2021-01-13 13:05:00|16990.36|16990.36|16998.68|16998.68|17005.85|17005.85|16989.25|16989.25|0
1610543400000|2021-01-13 13:10:00|16998.28|16998.28|16987.41|16987.41|17001.55|17001.55|16978.36|16978.36|0
1610543700000|2021-01-13 13:15:00|16986.95|16986.95|16963.58|16963.58|16987.19|16987.19|16962.84|16962.84|0
1610544000000|2021-01-13 13:20:00|16961.75|16961.75|16950.53|16950.53|16961.75|16961.75|16947.5|16947.5|0
1610544300000|2021-01-13 13:25:00|16953.35|16953.35|16952.63|16952.63|16956.18|16956.18|16940.17|16940.17|0
1610544600000|2021-01-13 13:30:00|16952.38|16952.38|16956.04|16956.04|16963.8|16963.8|16949.37|16949.37|0
1610544900000|2021-01-13 13:35:00|16958.87|16958.87|16961.43|16961.43|16974.96|16974.96|16952.15|16952.15|0
1610545200000|2021-01-13 13:40:00|16960.21|16960.21|16975.32|16975.32|16977.27|16977.27|16956.34|16956.34|0
1610545500000|2021-01-13 13:45:00|16980.97|16980.97|16947.32|16947.32|16983.8|16983.8|16947.32|16947.32|0
1610545800000|2021-01-13 13:50:00|16947.04|16947.04|16938.94|16938.94|16955.11|16955.11|16936|16936|0
1610546100000|2021-01-13 13:55:00|16941.77|16941.77|16942.05|16942.05|16958.9|16958.9|16939.15|16939.15|0
1610546400000|2021-01-13 14:00:00|16941.8|16941.8|16945.5|16945.5|16950.63|16950.63|16936.9|16936.9|0
1610546700000|2021-01-13 14:05:00|16944.79|16944.79|16970.14|16970.14|16975.52|16975.52|16944.24|16944.24|0
1610547000000|2021-01-13 14:10:00|16970.03|16970.03|16949.68|16949.68|16970.03|16970.03|16949.3|16949.3|0
1610547300000|2021-01-13 14:15:00|16948.85|16948.85|16952.38|16952.38|16952.38|16952.38|16938.18|16938.18|0
1610547600000|2021-01-13 14:20:00|16951.48|16951.48|16934.82|16934.82|16951.48|16951.48|16930.14|16930.14|0
1610547900000|2021-01-13 14:25:00|16934.54|16934.54|16915.08|16915.08|16940.93|16940.93|16907.78|16907.78|0
1610548200000|2021-01-13 14:30:00|16915.59|16915.59|16949.11|16949.11|16949.11|16949.11|16914.9|16914.9|0
1610548500000|2021-01-13 14:35:00|16948.66|16948.66|16934.09|16934.09|16950.38|16950.38|16934.09|16934.09|0
1610548800000|2021-01-13 14:40:00|16933.54|16933.54|16957.41|16957.41|16957.41|16957.41|16929.64|16929.64|0
1610549100000|2021-01-13 14:45:00|16957.67|16957.67|16972.2|16972.2|16976.58|16976.58|16949.81|16949.81|0
1610549400000|2021-01-13 14:50:00|16977.85|16977.85|16978.83|16978.83|16999.61|16999.61|16977.85|16977.85|0
1610549700000|2021-01-13 14:55:00|16978.55|16978.55|16979.96|16979.96|16986.18|16986.18|16974.86|16974.86|0
1610550000000|2021-01-13 15:00:00|16980.24|16980.24|16966.22|16966.22|16986.97|16986.97|16966.22|16966.22|0
1610550300000|2021-01-13 15:05:00|16965.96|16965.96|16970.9|16970.9|16977.39|16977.39|16955.93|16955.93|0
1610550600000|2021-01-13 15:10:00|16970.44|16970.44|16975.24|16975.24|16975.24|16975.24|16961.66|16961.66|0
1610550900000|2021-01-13 15:15:00|16976.15|16976.15|16983.38|16983.38|16989.45|16989.45|16970.63|16970.63|0
1610551200000|2021-01-13 15:20:00|16983.14|16983.14|16979.09|16979.09|16986.29|16986.29|16968.75|16968.75|0
1610551500000|2021-01-13 15:25:00|16976.27|16976.27|16981.49|16981.49|16992.84|16992.84|16976.02|16976.02|0
1610551800000|2021-01-13 15:30:00|16981.23|16981.23|17003.2|17003.2|17012.11|17012.11|16981.23|16981.23|0
1610552100000|2021-01-13 15:35:00|17003.47|17003.47|17010.9|17010.9|17011.18|17011.18|16995.9|16995.9|0
1610552400000|2021-01-13 15:40:00|17011.43|17011.43|17019.52|17019.52|17021.14|17021.14|17011.37|17011.37|0
1610552700000|2021-01-13 15:45:00|17019.06|17019.06|17029.33|17029.33|17030.12|17030.12|17016.95|17016.95|0
1610553000000|2021-01-13 15:50:00|17029.56|17029.56|17036.96|17036.96|17042|17042|17026.68|17026.68|0
1610553300000|2021-01-13 15:55:00|17036.69|17036.69|17027.74|17027.74|17044.19|17044.19|17016.39|17016.39|0
1610553600000|2021-01-13 16:00:00|17028.19|17028.19|17010.94|17010.94|17032.93|17032.93|17007.15|17007.15|0
1610553900000|2021-01-13 16:05:00|17010.5|17010.5|17003.09|17003.09|17013.76|17013.76|16998.35|16998.35|0
1610554200000|2021-01-13 16:10:00|17004|17004|16990.52|16990.52|17007.82|17007.82|16985.36|16985.36|0
1610554500000|2021-01-13 16:15:00|16989.81|16989.81|16983.8|16983.8|16994.91|16994.91|16981.16|16981.16|0
1610554800000|2021-01-13 16:20:00|16984.7|16984.7|16982.38|16982.38|16995.98|16995.98|16980.11|16980.11|0
1610555100000|2021-01-13 16:25:00|16982.64|16982.64|16991.45|16991.45|16991.45|16991.45|16974.91|16974.91|0
1610612100000|2021-01-14 08:15:00|17001.3|17001.3|17016.05|17016.05|17027.26|17027.26|16982.68|16982.68|0
1610612400000|2021-01-14 08:20:00|17012.88|17012.88|16983.3|16983.3|17024.4|17024.4|16972.34|16972.34|0
1610612700000|2021-01-14 08:25:00|16981.94|16981.94|16941.23|16941.23|16983.16|16983.16|16941.23|16941.23|0
1610613000000|2021-01-14 08:30:00|16939.75|16939.75|16938.94|16938.94|16953.57|16953.57|16920.31|16920.31|0
1610613300000|2021-01-14 08:35:00|16941.41|16941.41|16961.17|16961.17|16967.94|16967.94|16941.41|16941.41|0
1610613600000|2021-01-14 08:40:00|16961.44|16961.44|16945.56|16945.56|16961.44|16961.44|16938.13|16938.13|0
1610613900000|2021-01-14 08:45:00|16945.96|16945.96|16924.67|16924.67|16945.96|16945.96|16924.67|16924.67|0
1610614200000|2021-01-14 08:50:00|16923.86|16923.86|16929.21|16929.21|16935.6|16935.6|16920.8|16920.8|0
1610614500000|2021-01-14 08:55:00|16930.57|16930.57|16933.22|16933.22|16944.6|16944.6|16926.79|16926.79|0
1610614800000|2021-01-14 09:00:00|16933.93|16933.93|16936.05|16936.05|16938.59|16938.59|16922.86|16922.86|0
1610615100000|2021-01-14 09:05:00|16936.31|16936.31|16942.12|16942.12|16942.12|16942.12|16931.94|16931.94|0
1610615400000|2021-01-14 09:10:00|16942.83|16942.83|16944.55|16944.55|16950.21|16950.21|16930.03|16930.03|0
1610615700000|2021-01-14 09:15:00|16945.76|16945.76|16964.68|16964.68|16964.68|16964.68|16945.76|16945.76|0
1610616000000|2021-01-14 09:20:00|16965.59|16965.59|16997.77|16997.77|16998.58|16998.58|16965.59|16965.59|0
1610616300000|2021-01-14 09:25:00|16998.23|16998.23|17036.84|17036.84|17036.84|17036.84|16987.74|16987.74|0
1610616600000|2021-01-14 09:30:00|17039.66|17039.66|17040.55|17040.55|17060.05|17060.05|17039.66|17039.66|0
1610616900000|2021-01-14 09:35:00|17041.26|17041.26|17061.92|17061.92|17062.23|17062.23|17041.26|17041.26|0
1610617200000|2021-01-14 09:40:00|17061.47|17061.47|17045.9|17045.9|17068.92|17068.92|17043.19|17043.19|0
1610617500000|2021-01-14 09:45:00|17046.17|17046.17|17048.6|17048.6|17062.29|17062.29|17046.17|17046.17|0
1610617800000|2021-01-14 09:50:00|17048.86|17048.86|17061.75|17061.75|17061.75|17061.75|17045.87|17045.87|0
1610618100000|2021-01-14 09:55:00|17062.98|17062.98|17051.51|17051.51|17065.68|17065.68|17051.51|17051.51|0
1610618400000|2021-01-14 10:00:00|17050.6|17050.6|17075.4|17075.4|17076.45|17076.45|17039.04|17039.04|0
1610618700000|2021-01-14 10:05:00|17072.58|17072.58|17070.42|17070.42|17072.93|17072.93|17065.8|17065.8|0
1610619000000|2021-01-14 10:10:00|17071.78|17071.78|17091.81|17091.81|17115.82|17115.82|17071.78|17071.78|0
1610619300000|2021-01-14 10:15:00|17092.52|17092.52|17080.9|17080.9|17104.53|17104.53|17080.19|17080.19|0
1610619600000|2021-01-14 10:20:00|17080.63|17080.63|17067.7|17067.7|17083|17083|17067.7|17067.7|0
1610619900000|2021-01-14 10:25:00|17067.95|17067.95|17080.82|17080.82|17081.27|17081.27|17067.95|17067.95|0
1610620200000|2021-01-14 10:30:00|17083.64|17083.64|17083.93|17083.93|17089.49|17089.49|17081.51|17081.51|0
1610620500000|2021-01-14 10:35:00|17083.53|17083.53|17088.99|17088.99|17094.57|17094.57|17078.5|17078.5|0
1610620800000|2021-01-14 10:40:00|17088.53|17088.53|17079.81|17079.81|17097.57|17097.57|17070.84|17070.84|0
1610621100000|2021-01-14 10:45:00|17079.36|17079.36|17112.32|17112.32|17113.13|17113.13|17075.75|17075.75|0
1610621400000|2021-01-14 10:50:00|17110.64|17110.64|17117.08|17117.08|17117.31|17117.31|17090.95|17090.95|0
1610621700000|2021-01-14 10:55:00|17117.99|17117.99|17136.12|17136.12|17140.74|17140.74|17117.88|17117.88|0
1610622000000|2021-01-14 11:00:00|17135.31|17135.31|17133.89|17133.89|17140.7|17140.7|17125.63|17125.63|0
1610622300000|2021-01-14 11:05:00|17132.68|17132.68|17164.44|17164.44|17165.91|17165.91|17132.57|17132.57|0
1610622600000|2021-01-14 11:10:00|17164.68|17164.68|17165.2|17165.2|17165.2|17165.2|17152.05|17152.05|0
1610622900000|2021-01-14 11:15:00|17165.43|17165.43|17176.24|17176.24|17180.31|17180.31|17163.03|17163.03|0
1610623200000|2021-01-14 11:20:00|17176.5|17176.5|17183.09|17183.09|17187.95|17187.95|17174.19|17174.19|0
1610623500000|2021-01-14 11:25:00|17182.38|17182.38|17165.42|17165.42|17182.38|17182.38|17164.43|17164.43|0
1610623800000|2021-01-14 11:30:00|17165.64|17165.64|17168.57|17168.57|17174.31|17174.31|17164.33|17164.33|0
1610624100000|2021-01-14 11:35:00|17168.17|17168.17|17168.73|17168.73|17178.46|17178.46|17163.79|17163.79|0
1610624400000|2021-01-14 11:40:00|17169.56|17169.56|17170.51|17170.51|17176.07|17176.07|17165.68|17165.68|0
1610624700000|2021-01-14 11:45:00|17170.92|17170.92|17169.29|17169.29|17173.27|17173.27|17169.29|17169.29|0
1610625000000|2021-01-14 11:50:00|17169.82|17169.82|17167.09|17167.09|17172.52|17172.52|17162.49|17162.49|0
1610625300000|2021-01-14 11:55:00|17167.55|17167.55|17182.31|17182.31|17182.31|17182.31|17167.14|17167.14|0
1610625600000|2021-01-14 12:00:00|17183.42|17183.42|17167.12|17167.12|17184.4|17184.4|17163.57|17163.57|0
1610625900000|2021-01-14 12:05:00|17166.72|17166.72|17147.82|17147.82|17167.37|17167.37|17147.82|17147.82|0
1610626200000|2021-01-14 12:10:00|17145|17145|17121.6|17121.6|17145|17145|17120.48|17120.48|0
1610626500000|2021-01-14 12:15:00|17121.86|17121.86|17119.35|17119.35|17128.38|17128.38|17119.03|17119.03|0
1610626800000|2021-01-14 12:20:00|17118.61|17118.61|17115.2|17115.2|17119.56|17119.56|17110.89|17110.89|0
1610627100000|2021-01-14 12:25:00|17118.03|17118.03|17118.34|17118.34|17123.71|17123.71|17117.68|17117.68|0
1610627400000|2021-01-14 12:30:00|17118.83|17118.83|17105.13|17105.13|17119.32|17119.32|17103.61|17103.61|0
1610627700000|2021-01-14 12:35:00|17103.11|17103.11|17088.67|17088.67|17103.11|17103.11|17087.95|17087.95|0
1610628000000|2021-01-14 12:40:00|17087.76|17087.76|17082.2|17082.2|17092.93|17092.93|17081.49|17081.49|0
1610628300000|2021-01-14 12:45:00|17082.72|17082.72|17073.79|17073.79|17087.98|17087.98|17072.21|17072.21|0
1610628600000|2021-01-14 12:50:00|17073.53|17073.53|17059.83|17059.83|17075.62|17075.62|17057.44|17057.44|0
1610628900000|2021-01-14 12:55:00|17060.11|17060.11|17079.3|17079.3|17079.3|17079.3|17060.11|17060.11|0
1610629200000|2021-01-14 13:00:00|17080.73|17080.73|17099.74|17099.74|17100.39|17100.39|17080.73|17080.73|0
1610629500000|2021-01-14 13:05:00|17099.99|17099.99|17112.43|17112.43|17130.08|17130.08|17099.08|17099.08|0
1610629800000|2021-01-14 13:10:00|17112.18|17112.18|17112.67|17112.67|17115.5|17115.5|17100.62|17100.62|0
1610630100000|2021-01-14 13:15:00|17112.22|17112.22|17108.17|17108.17|17119.44|17119.44|17106.11|17106.11|0
1610630400000|2021-01-14 13:20:00|17107.72|17107.72|17121.97|17121.97|17123.32|17123.32|17106.29|17106.29|0
1610630700000|2021-01-14 13:25:00|17120.92|17120.92|17108.34|17108.34|17125.25|17125.25|17108.34|17108.34|0
1610631000000|2021-01-14 13:30:00|17108.57|17108.57|17121.14|17121.14|17128.59|17128.59|17108.57|17108.57|0
1610631300000|2021-01-14 13:35:00|17120.62|17120.62|17110.19|17110.19|17127|17127|17108.48|17108.48|0
1610631600000|2021-01-14 13:40:00|17109.04|17109.04|17090.47|17090.47|17111.17|17111.17|17088.69|17088.69|0
1610631900000|2021-01-14 13:45:00|17090.01|17090.01|17090.19|17090.19|17095.71|17095.71|17074.72|17074.72|0
1610632200000|2021-01-14 13:50:00|17089.93|17089.93|17077.35|17077.35|17089.93|17089.93|17073.7|17073.7|0
1610632500000|2021-01-14 13:55:00|17076.64|17076.64|17066.57|17066.57|17078.61|17078.61|17065.06|17065.06|0
1610632800000|2021-01-14 14:00:00|17066.83|17066.83|17092.82|17092.82|17104.58|17104.58|17066.18|17066.18|0
1610633100000|2021-01-14 14:05:00|17093.37|17093.37|17107.23|17107.23|17112.8|17112.8|17088.48|17088.48|0
1610633400000|2021-01-14 14:10:00|17106.71|17106.71|17099.14|17099.14|17108.38|17108.38|17094.09|17094.09|0
1610633700000|2021-01-14 14:15:00|17098.91|17098.91|17087.06|17087.06|17100.74|17100.74|17086.91|17086.91|0
1610634000000|2021-01-14 14:20:00|17087.46|17087.46|17091.66|17091.66|17092.36|17092.36|17082.75|17082.75|0
1610634300000|2021-01-14 14:25:00|17091.11|17091.11|17093.72|17093.72|17093.96|17093.96|17073.79|17073.79|0
1610634600000|2021-01-14 14:30:00|17094.43|17094.43|17100.71|17100.71|17109.33|17109.33|17086.22|17086.22|0
1610634900000|2021-01-14 14:35:00|17100.48|17100.48|17097.96|17097.96|17108.18|17108.18|17096.02|17096.02|0
1610635200000|2021-01-14 14:40:00|17092.31|17092.31|17103.79|17103.79|17112.13|17112.13|17091.6|17091.6|0
1610635500000|2021-01-14 14:45:00|17106.62|17106.62|17111.99|17111.99|17113.45|17113.45|17099.64|17099.64|0
1610635800000|2021-01-14 14:50:00|17113.19|17113.19|17113.22|17113.22|17130.88|17130.88|17113.01|17113.01|0
1610636100000|2021-01-14 14:55:00|17113.74|17113.74|17104.81|17104.81|17116.89|17116.89|17101.38|17101.38|0
1610636400000|2021-01-14 15:00:00|17104.41|17104.41|17120.9|17120.9|17122.95|17122.95|17104.41|17104.41|0
1610636700000|2021-01-14 15:05:00|17121.36|17121.36|17107.1|17107.1|17125.29|17125.29|17107.1|17107.1|0
1610637000000|2021-01-14 15:10:00|17107.51|17107.51|17110.41|17110.41|17119.81|17119.81|17094.55|17094.55|0
1610637300000|2021-01-14 15:15:00|17107.58|17107.58|17109.68|17109.68|17123.13|17123.13|17106.82|17106.82|0
1610637600000|2021-01-14 15:20:00|17109.22|17109.22|17111.23|17111.23|17118.82|17118.82|17109.02|17109.02|0
1610637900000|2021-01-14 15:25:00|17110.78|17110.78|17116.42|17116.42|17116.42|17116.42|17108.97|17108.97|0
1610638200000|2021-01-14 15:30:00|17117.13|17117.13|17106.17|17106.17|17119.11|17119.11|17105.71|17105.71|0
1610638500000|2021-01-14 15:35:00|17106.88|17106.88|17108.12|17108.12|17110.18|17110.18|17097.99|17097.99|0
1610638800000|2021-01-14 15:40:00|17108.53|17108.53|17106.09|17106.09|17113.15|17113.15|17101.84|17101.84|0
1610639100000|2021-01-14 15:45:00|17106.34|17106.34|17106.72|17106.72|17106.86|17106.86|17099.58|17099.58|0
1610639400000|2021-01-14 15:50:00|17109.54|17109.54|17083.61|17083.61|17110.21|17110.21|17081.37|17081.37|0
1610639700000|2021-01-14 15:55:00|17082.19|17082.19|17071.73|17071.73|17088.76|17088.76|17068.05|17068.05|0
1610640000000|2021-01-14 16:00:00|17071.99|17071.99|17062.93|17062.93|17076.32|17076.32|17060.18|17060.18|0
1610640300000|2021-01-14 16:05:00|17063.48|17063.48|17085.94|17085.94|17087.62|17087.62|17063.03|17063.03|0
1610640600000|2021-01-14 16:10:00|17086.39|17086.39|17077.64|17077.64|17092.63|17092.63|17070.32|17070.32|0
1610640900000|2021-01-14 16:15:00|17079.06|17079.06|17092.87|17092.87|17098.52|17098.52|17079.06|17079.06|0
1610641200000|2021-01-14 16:20:00|17093.32|17093.32|17113.97|17113.97|17115.5|17115.5|17075.23|17075.23|0
1610641500000|2021-01-14 16:25:00|17114.23|17114.23|17119.75|17119.75|17135.35|17135.35|17108.38|17108.38|0
1610698500000|2021-01-15 08:15:00|17052.46|17052.46|17021.87|17021.87|17063.93|17063.93|17003.14|17003.14|0
1610698800000|2021-01-15 08:20:00|17021.16|17021.16|17004.66|17004.66|17023.99|17023.99|16991.59|16991.59|0
1610699100000|2021-01-15 08:25:00|17003.3|17003.3|17031.13|17031.13|17035.5|17035.5|16998.35|16998.35|0
1610699400000|2021-01-15 08:30:00|17029.52|17029.52|17001.78|17001.78|17029.77|17029.77|16996.06|16996.06|0
1610699700000|2021-01-15 08:35:00|16999.6|16999.6|16999.79|16999.79|17001.1|17001.1|16986.69|16986.69|0
1610700000000|2021-01-15 08:40:00|16999.24|16999.24|17006.73|17006.73|17016.83|17016.83|16993.1|16993.1|0
1610700300000|2021-01-15 08:45:00|17006.03|17006.03|17013.13|17013.13|17014.41|17014.41|17000.99|17000.99|0
1610700600000|2021-01-15 08:50:00|17011.25|17011.25|17006.8|17006.8|17011.25|17011.25|16992.48|16992.48|0
1610700900000|2021-01-15 08:55:00|17007.51|17007.51|17005.81|17005.81|17021.84|17021.84|17003|17003|0
1610701200000|2021-01-15 09:00:00|17006.22|17006.22|16996.21|16996.21|17007.12|17007.12|16978.86|16978.86|0
1610701500000|2021-01-15 09:05:00|16996.66|16996.66|17027.6|17027.6|17030.43|17030.43|16996|16996|0
1610701800000|2021-01-15 09:10:00|17016.3|17016.3|17014.13|17014.13|17016.3|17016.3|16989.23|16989.23|0
1610702100000|2021-01-15 09:15:00|17013.89|17013.89|17003|17003|17017.97|17017.97|17000.23|17000.23|0
1610702400000|2021-01-15 09:20:00|17002.09|17002.09|17000.56|17000.56|17006.36|17006.36|16993.87|16993.87|0
1610702700000|2021-01-15 09:25:00|17000.82|17000.82|16994.76|16994.76|17003.11|17003.11|16987.35|16987.35|0
1610703000000|2021-01-15 09:30:00|16995|16995|17011.1|17011.1|17011.64|17011.64|16993.9|16993.9|0
1610703300000|2021-01-15 09:35:00|17013.93|17013.93|17023.57|17023.57|17023.57|17023.57|17010.74|17010.74|0
1610703600000|2021-01-15 09:40:00|17023.17|17023.17|17021.97|17021.97|17034.46|17034.46|17016.98|17016.98|0
1610703900000|2021-01-15 09:45:00|17021.71|17021.71|17000.23|17000.23|17021.71|17021.71|16997.6|16997.6|0
1610704200000|2021-01-15 09:50:00|16998.44|16998.44|17019.59|17019.59|17019.59|17019.59|16998.44|16998.44|0
1610704500000|2021-01-15 09:55:00|17019.35|17019.35|17035.1|17035.1|17035.21|17035.21|17019.35|17019.35|0
1610704800000|2021-01-15 10:00:00|17034.61|17034.61|17002.58|17002.58|17035.28|17035.28|17002.58|17002.58|0
1610705100000|2021-01-15 10:05:00|17003.49|17003.49|17008.11|17008.11|17010.5|17010.5|17000.21|17000.21|0
1610705400000|2021-01-15 10:10:00|17007.87|17007.87|17010.35|17010.35|17010.38|17010.38|17007.87|17007.87|0
1610705700000|2021-01-15 10:15:00|16979.27|16979.27|16966.92|16966.92|16989.76|16989.76|16951.69|16951.69|0
1610706000000|2021-01-15 10:20:00|16965.24|16965.24|16976.85|16976.85|16979.73|16979.73|16956.88|16956.88|0
1610706300000|2021-01-15 10:25:00|16977.26|16977.26|16963.42|16963.42|16977.76|16977.76|16961.65|16961.65|0
1610706600000|2021-01-15 10:30:00|16964.33|16964.33|16967.36|16967.36|16975.86|16975.86|16963.86|16963.86|0
1610706900000|2021-01-15 10:35:00|16966.8|16966.8|16964.17|16964.17|16971.25|16971.25|16963.26|16963.26|0
1610707200000|2021-01-15 10:40:00|16964.06|16964.06|16977.41|16977.41|16991.7|16991.7|16964.06|16964.06|0
1610707500000|2021-01-15 10:45:00|16977.92|16977.92|16969.98|16969.98|16983.3|16983.3|16969.98|16969.98|0
1610707800000|2021-01-15 10:50:00|16969.53|16969.53|16982.57|16982.57|16991.04|16991.04|16963.41|16963.41|0
1610708100000|2021-01-15 10:55:00|16985.39|16985.39|16969.5|16969.5|16986.1|16986.1|16967.93|16967.93|0
1610708400000|2021-01-15 11:00:00|16966.68|16966.68|16964.9|16964.9|16971.89|16971.89|16956.35|16956.35|0
1610708700000|2021-01-15 11:05:00|16964.66|16964.66|16961.09|16961.09|16967.09|16967.09|16954.1|16954.1|0
1610709000000|2021-01-15 11:10:00|16958.27|16958.27|16957.71|16957.71|16971.44|16971.44|16955.17|16955.17|0
1610709300000|2021-01-15 11:15:00|16957.26|16957.26|16944.2|16944.2|16957.26|16957.26|16924.11|16924.11|0
1610709600000|2021-01-15 11:20:00|16944.65|16944.65|16946.38|16946.38|16954.61|16954.61|16938.18|16938.18|0
1610709900000|2021-01-15 11:25:00|16945.57|16945.57|16948.06|16948.06|16954.89|16954.89|16945.31|16945.31|0
1610710200000|2021-01-15 11:30:00|16948.87|16948.87|16958.63|16958.63|16961.74|16961.74|16948.87|16948.87|0
1610710500000|2021-01-15 11:35:00|16958.17|16958.17|16966.57|16966.57|16975.95|16975.95|16956.27|16956.27|0
1610710800000|2021-01-15 11:40:00|16966.31|16966.31|16974.52|16974.52|16979|16979|16959.96|16959.96|0
1610711100000|2021-01-15 11:45:00|16974|16974|16970.01|16970.01|16976.11|16976.11|16969.36|16969.36|0
1610711400000|2021-01-15 11:50:00|16970.72|16970.72|16992.76|16992.76|16996.04|16996.04|16967.48|16967.48|0
1610711700000|2021-01-15 11:55:00|16992.99|16992.99|17012.93|17012.93|17012.93|17012.93|16992.22|16992.22|0
1610712000000|2021-01-15 12:00:00|17015.75|17015.75|16983.06|16983.06|17015.99|17015.99|16979.73|16979.73|0
1610712300000|2021-01-15 12:05:00|16981.46|16981.46|16969.79|16969.79|16981.46|16981.46|16964.58|16964.58|0
1610712600000|2021-01-15 12:10:00|16970.04|16970.04|16970.89|16970.89|16971.3|16971.3|16957.66|16957.66|0
1610712900000|2021-01-15 12:15:00|16970.49|16970.49|16969.8|16969.8|16975.2|16975.2|16963.9|16963.9|0
1610713200000|2021-01-15 12:20:00|16970.63|16970.63|16975.14|16975.14|16981.5|16981.5|16968.42|16968.42|0
1610713500000|2021-01-15 12:25:00|16975.85|16975.85|16981.5|16981.5|16985.36|16985.36|16975.49|16975.49|0
1610713800000|2021-01-15 12:30:00|16982.06|16982.06|16984.8|16984.8|17001.51|17001.51|16981.27|16981.27|0
1610714100000|2021-01-15 12:35:00|16985.32|16985.32|16990.19|16990.19|16991.93|16991.93|16983.96|16983.96|0
1610714400000|2021-01-15 12:40:00|16990.97|16990.97|17011.89|17011.89|17017.2|17017.2|16990.48|16990.48|0
1610714700000|2021-01-15 12:45:00|17006.24|17006.24|17004.06|17004.06|17006.65|17006.65|17001.12|17001.12|0
1610715000000|2021-01-15 12:50:00|17003.8|17003.8|16988.48|16988.48|17005.65|17005.65|16988.22|16988.22|0
1610715300000|2021-01-15 12:55:00|16988.74|16988.74|16982.13|16982.13|16988.74|16988.74|16979.47|16979.47|0
1610715600000|2021-01-15 13:00:00|16981.9|16981.9|17005.09|17005.09|17009.43|17009.43|16981.9|16981.9|0
1610715900000|2021-01-15 13:05:00|17004.85|17004.85|17021.25|17021.25|17026.89|17026.89|17004.35|17004.35|0
1610716200000|2021-01-15 13:10:00|17020.55|17020.55|17012.66|17012.66|17020.55|17020.55|17007.05|17007.05|0
1610716500000|2021-01-15 13:15:00|17012.26|17012.26|17027.75|17027.75|17028.25|17028.25|17011.67|17011.67|0
1610716800000|2021-01-15 13:20:00|17028.21|17028.21|17021.82|17021.82|17031.59|17031.59|17021.25|17021.25|0
1610717100000|2021-01-15 13:25:00|17021.59|17021.59|17033.51|17033.51|17034.41|17034.41|17021.59|17021.59|0
1610717400000|2021-01-15 13:30:00|17032.8|17032.8|17036.46|17036.46|17040.67|17040.67|17032.8|17032.8|0
1610717700000|2021-01-15 13:35:00|17037.37|17037.37|17042.51|17042.51|17049.72|17049.72|17032.19|17032.19|0
1610718000000|2021-01-15 13:40:00|17042.74|17042.74|17039.27|17039.27|17047.82|17047.82|17038.15|17038.15|0
1610718300000|2021-01-15 13:45:00|17038.82|17038.82|17055.79|17055.79|17055.79|17055.79|17038.82|17038.82|0
1610718600000|2021-01-15 13:50:00|17055.55|17055.55|17048.97|17048.97|17066.06|17066.06|17048.73|17048.73|0
1610718900000|2021-01-15 13:55:00|17049.78|17049.78|17047.11|17047.11|17056.21|17056.21|17047.11|17047.11|0
1610719200000|2021-01-15 14:00:00|17047.34|17047.34|17038.53|17038.53|17055.54|17055.54|17037.26|17037.26|0
1610719500000|2021-01-15 14:05:00|17039.91|17039.91|17034.52|17034.52|17044.91|17044.91|17031.69|17031.69|0
1610719800000|2021-01-15 14:10:00|17034.07|17034.07|17057.38|17057.38|17060.88|17060.88|17034.07|17034.07|0
1610720100000|2021-01-15 14:15:00|17057.1|17057.1|17047.59|17047.59|17067.65|17067.65|17046.2|17046.2|0
1610720400000|2021-01-15 14:20:00|17047.19|17047.19|17040.82|17040.82|17053.14|17053.14|17022.53|17022.53|0
1610720700000|2021-01-15 14:25:00|17040.57|17040.57|17041.55|17041.55|17055.66|17055.66|17032.11|17032.11|0
1610721000000|2021-01-15 14:30:00|17041.31|17041.31|17058.03|17058.03|17061.95|17061.95|17041.31|17041.31|0
1610721300000|2021-01-15 14:35:00|17058.28|17058.28|17047.17|17047.17|17062.25|17062.25|17045.45|17045.45|0
1610721600000|2021-01-15 14:40:00|17046.91|17046.91|17039.56|17039.56|17055.24|17055.24|17033.84|17033.84|0
1610721900000|2021-01-15 14:45:00|17036.73|17036.73|17027.28|17027.28|17042.38|17042.38|17027.28|17027.28|0
1610722200000|2021-01-15 14:50:00|17027.04|17027.04|17014.22|17014.22|17031.69|17031.69|17014.22|17014.22|0
1610722500000|2021-01-15 14:55:00|17014.77|17014.77|17001.34|17001.34|17014.77|17014.77|16982.15|16982.15|0
1610722800000|2021-01-15 15:00:00|17001.57|17001.57|17013.98|17013.98|17026.87|17026.87|17001.57|17001.57|0
1610723100000|2021-01-15 15:05:00|17011.16|17011.16|16977.66|16977.66|17016.27|17016.27|16977.66|16977.66|0
1610723400000|2021-01-15 15:10:00|16977.07|16977.07|16986.65|16986.65|16998.43|16998.43|16965.55|16965.55|0
1610723700000|2021-01-15 15:15:00|16989.47|16989.47|16977.23|16977.23|16990.31|16990.31|16973.41|16973.41|0
1610724000000|2021-01-15 15:20:00|16976.52|16976.52|16945.59|16945.59|16981.07|16981.07|16945.44|16945.44|0
1610724300000|2021-01-15 15:25:00|16944.16|16944.16|16979.69|16979.69|16981.15|16981.15|16944.16|16944.16|0
1610724600000|2021-01-15 15:30:00|16985.34|16985.34|16991.73|16991.73|16992.19|16992.19|16978.92|16978.92|0
1610724900000|2021-01-15 15:35:00|16990.21|16990.21|16987.24|16987.24|16995.76|16995.76|16984.99|16984.99|0
1610725200000|2021-01-15 15:40:00|16987.5|16987.5|16999.55|16999.55|17008.89|17008.89|16985.35|16985.35|0
1610725500000|2021-01-15 15:45:00|17000.01|17000.01|16995.44|16995.44|17004.93|17004.93|16990.79|16990.79|0
1610725800000|2021-01-15 15:50:00|16996.15|16996.15|17006|17006|17015.93|17015.93|16995.98|16995.98|0
1610726100000|2021-01-15 15:55:00|17006.45|17006.45|17008.38|17008.38|17011.21|17011.21|16995.21|16995.21|0
1610726400000|2021-01-15 16:00:00|17005.56|17005.56|17011.52|17011.52|17011.52|17011.52|17001.5|17001.5|0
1610726700000|2021-01-15 16:05:00|17011.78|17011.78|17025.73|17025.73|17026.19|17026.19|17000.95|17000.95|0
1610727000000|2021-01-15 16:10:00|17025.33|17025.33|17030.04|17030.04|17033.41|17033.41|17015.34|17015.34|0
1610727300000|2021-01-15 16:15:00|17030.53|17030.53|17039.32|17039.32|17040.08|17040.08|17025.66|17025.66|0
1610727600000|2021-01-15 16:20:00|17039.81|17039.81|17019.67|17019.67|17040.16|17040.16|17011.64|17011.64|0
1610727900000|2021-01-15 16:25:00|17019.45|17019.45|17011.79|17011.79|17025.58|17025.58|17011.79|17011.79|0
1610957700000|2021-01-18 08:15:00|17100.59|17100.59|17150.56|17150.56|17151.48|17151.48|17100.59|17100.59|0
1610958000000|2021-01-18 08:20:00|17144.91|17144.91|17159.41|17159.41|17171.93|17171.93|17140.7|17140.7|0
1610958300000|2021-01-18 08:25:00|17159.14|17159.14|17134.47|17134.47|17159.14|17159.14|17134.47|17134.47|0
1610958600000|2021-01-18 08:30:00|17134.88|17134.88|17131.41|17131.41|17151.55|17151.55|17128.21|17128.21|0
1610958900000|2021-01-18 08:35:00|17133.19|17133.19|17159.61|17159.61|17159.87|17159.87|17131.49|17131.49|0
1610959200000|2021-01-18 08:40:00|17160.06|17160.06|17167.67|17167.67|17180.08|17180.08|17157.12|17157.12|0
1610959500000|2021-01-18 08:45:00|17167.92|17167.92|17170.45|17170.45|17171.19|17171.19|17163.52|17163.52|0
1610959800000|2021-01-18 08:50:00|17169.74|17169.74|17160.8|17160.8|17174|17174|17158.11|17158.11|0
1610960100000|2021-01-18 08:55:00|17161.08|17161.08|17133.09|17133.09|17161.33|17161.33|17133.09|17133.09|0
1610960400000|2021-01-18 09:00:00|17134.31|17134.31|17132.7|17132.7|17146.75|17146.75|17123.05|17123.05|0
1610960700000|2021-01-18 09:05:00|17132.45|17132.45|17118.67|17118.67|17132.45|17132.45|17106.89|17106.89|0
1610961000000|2021-01-18 09:10:00|17115.85|17115.85|17137.35|17137.35|17143.26|17143.26|17115.85|17115.85|0
1610961300000|2021-01-18 09:15:00|17136.84|17136.84|17115.13|17115.13|17136.84|17136.84|17106.46|17106.46|0
1610961600000|2021-01-18 09:20:00|17114.64|17114.64|17109.77|17109.77|17116.6|17116.6|17104.39|17104.39|0
1610961900000|2021-01-18 09:25:00|17106.23|17106.23|17085.21|17085.21|17106.23|17106.23|17084.28|17084.28|0
1610962200000|2021-01-18 09:30:00|17084.76|17084.76|17074.96|17074.96|17089.58|17089.58|17072.13|17072.13|0
1610962500000|2021-01-18 09:35:00|17072.13|17072.13|17095.75|17095.75|17102.11|17102.11|17072.13|17072.13|0
1610962800000|2021-01-18 09:40:00|17093.82|17093.82|17078.41|17078.41|17093.82|17093.82|17078.17|17078.17|0
1610963100000|2021-01-18 09:45:00|17077.86|17077.86|17074.49|17074.49|17078.12|17078.12|17070.81|17070.81|0
1610963400000|2021-01-18 09:50:00|17073.93|17073.93|17082.2|17082.2|17084.27|17084.27|17071.79|17071.79|0
1610963700000|2021-01-18 09:55:00|17081.49|17081.49|17075.65|17075.65|17084.77|17084.77|17075.65|17075.65|0
1610964000000|2021-01-18 10:00:00|17076.06|17076.06|17076.24|17076.24|17079.72|17079.72|17071.3|17071.3|0
1610964300000|2021-01-18 10:05:00|17076.69|17076.69|17077.11|17077.11|17083.65|17083.65|17068.63|17068.63|0
1610964600000|2021-01-18 10:10:00|17078.47|17078.47|17098.2|17098.2|17099.92|17099.92|17077.26|17077.26|0
1610964900000|2021-01-18 10:15:00|17097.95|17097.95|17066.92|17066.92|17098.2|17098.2|17066.46|17066.46|0
1610965200000|2021-01-18 10:20:00|17064.09|17064.09|17061.24|17061.24|17071.53|17071.53|17061.24|17061.24|0
1610965500000|2021-01-18 10:25:00|17064.07|17064.07|17068.66|17068.66|17073.56|17073.56|17061.24|17061.24|0
1610965800000|2021-01-18 10:30:00|17069.18|17069.18|17090.66|17090.66|17090.66|17090.66|17064.53|17064.53|0
1610966100000|2021-01-18 10:35:00|17090.92|17090.92|17081.77|17081.77|17095.51|17095.51|17079.47|17079.47|0
1610966400000|2021-01-18 10:40:00|17078.94|17078.94|17067.25|17067.25|17080.38|17080.38|17067.25|17067.25|0
1610966700000|2021-01-18 10:45:00|17067|17067|17068.89|17068.89|17068.89|17068.89|17062.09|17062.09|0
1610967000000|2021-01-18 10:50:00|17069.39|17069.39|17074.03|17074.03|17074.03|17074.03|17060.09|17060.09|0
1610967300000|2021-01-18 10:55:00|17073.8|17073.8|17069.94|17069.94|17076.27|17076.27|17063.18|17063.18|0
1610967600000|2021-01-18 11:00:00|17069.69|17069.69|17056.77|17056.77|17071.28|17071.28|17056.27|17056.27|0
1610967900000|2021-01-18 11:05:00|17058.13|17058.13|17064.19|17064.19|17065.6|17065.6|17053.59|17053.59|0
1610968200000|2021-01-18 11:10:00|17063.94|17063.94|17078.63|17078.63|17087.55|17087.55|17063.94|17063.94|0
1610968500000|2021-01-18 11:15:00|17080.05|17080.05|17069.92|17069.92|17080.69|17080.69|17069.88|17069.88|0
1610968800000|2021-01-18 11:20:00|17070.38|17070.38|17084|17084|17084.11|17084.11|17069.97|17069.97|0
1610969100000|2021-01-18 11:25:00|17081.18|17081.18|17060.98|17060.98|17081.18|17081.18|17060.28|17060.28|0
1610969400000|2021-01-18 11:30:00|17060.2|17060.2|17031.28|17031.28|17060.2|17060.2|17026.1|17026.1|0
1610969700000|2021-01-18 11:35:00|17028.46|17028.46|17006.74|17006.74|17029.1|17029.1|17004.65|17004.65|0
1610970000000|2021-01-18 11:40:00|17007.14|17007.14|17011.25|17011.25|17022.89|17022.89|17007.14|17007.14|0
1610970300000|2021-01-18 11:45:00|17010.54|17010.54|17023.71|17023.71|17023.71|17023.71|17001.49|17001.49|0
1610970600000|2021-01-18 11:50:00|17024.42|17024.42|17007.82|17007.82|17027.02|17027.02|17007.82|17007.82|0
1610970900000|2021-01-18 11:55:00|17007.42|17007.42|16995.69|16995.69|17007.42|17007.42|16987.99|16987.99|0
1610971200000|2021-01-18 12:00:00|16991.69|16991.69|17015.07|17015.07|17015.07|17015.07|16985.09|16985.09|0
1610971500000|2021-01-18 12:05:00|17015.52|17015.52|17012.32|17012.32|17015.72|17015.72|17008.81|17008.81|0
1610971800000|2021-01-18 12:10:00|17012.85|17012.85|17020.79|17020.79|17026.51|17026.51|17012.85|17012.85|0
1610972100000|2021-01-18 12:15:00|17021.28|17021.28|17041.19|17041.19|17043.16|17043.16|17021.28|17021.28|0
1610972400000|2021-01-18 12:20:00|17038.36|17038.36|17032.72|17032.72|17038.37|17038.37|17032.72|17032.72|0
1610972700000|2021-01-18 12:25:00|17032.48|17032.48|17031.72|17031.72|17033.56|17033.56|17027.04|17027.04|0
1610973000000|2021-01-18 12:30:00|17033.55|17033.55|17044.4|17044.4|17046.57|17046.57|17033.55|17033.55|0
1610973300000|2021-01-18 12:35:00|17047.22|17047.22|17040.48|17040.48|17047.45|17047.45|17040.2|17040.2|0
1610973600000|2021-01-18 12:40:00|17040.73|17040.73|17052.6|17052.6|17054.47|17054.47|17040.73|17040.73|0
1610973900000|2021-01-18 12:45:00|17052.14|17052.14|17050.74|17050.74|17055.84|17055.84|17050.74|17050.74|0
1610974200000|2021-01-18 12:50:00|17050.29|17050.29|17045.57|17045.57|17050.29|17050.29|17042|17042|0
1610974500000|2021-01-18 12:55:00|17045.17|17045.17|17052.05|17052.05|17052.31|17052.31|17036.24|17036.24|0
1610974800000|2021-01-18 13:00:00|17052.31|17052.31|17053.57|17053.57|17058.7|17058.7|17051.2|17051.2|0
1610975100000|2021-01-18 13:05:00|17052.57|17052.57|17032.27|17032.27|17052.57|17052.57|17032.26|17032.26|0
1610975400000|2021-01-18 13:10:00|17031.56|17031.56|17023|17023|17031.56|17031.56|17023|17023|0
1610975700000|2021-01-18 13:15:00|17022.89|17022.89|17026.71|17026.71|17026.71|17026.71|17022.6|17022.6|0
1610976000000|2021-01-18 13:20:00|17026.46|17026.46|17030.98|17030.98|17031.67|17031.67|17026.46|17026.46|0
1610976300000|2021-01-18 13:25:00|17030.71|17030.71|17038.74|17038.74|17047.44|17047.44|17030.71|17030.71|0
1610976600000|2021-01-18 13:30:00|17039|17039|17034.97|17034.97|17039.75|17039.75|17034.53|17034.53|0
1610976900000|2021-01-18 13:35:00|17035.69|17035.69|17020.4|17020.4|17035.69|17035.69|17019.88|17019.88|0
1610977200000|2021-01-18 13:40:00|17022.3|17022.3|17022.97|17022.97|17024.29|17024.29|17018.7|17018.7|0
1610977500000|2021-01-18 13:45:00|17022.07|17022.07|17017.76|17017.76|17027.52|17027.52|17017.3|17017.3|0
1610977800000|2021-01-18 13:50:00|17017.49|17017.49|17008.66|17008.66|17018.23|17018.23|17001.57|17001.57|0
1610978100000|2021-01-18 13:55:00|17008.25|17008.25|17000.36|17000.36|17008.25|17008.25|17000.05|17000.05|0
1610978400000|2021-01-18 14:00:00|17000.76|17000.76|17010.03|17010.03|17012.96|17012.96|16993.23|16993.23|0
1610978700000|2021-01-18 14:05:00|17010.29|17010.29|17002.71|17002.71|17012.9|17012.9|17001.5|17001.5|0
1610979000000|2021-01-18 14:10:00|17003.23|17003.23|17011.44|17011.44|17011.91|17011.91|17003.23|17003.23|0
1610979300000|2021-01-18 14:15:00|17011.89|17011.89|17014.48|17014.48|17014.93|17014.93|17007.75|17007.75|0
1610979600000|2021-01-18 14:20:00|17014.23|17014.23|17000.82|17000.82|17014.23|17014.23|17000.82|17000.82|0
1610979900000|2021-01-18 14:25:00|16999.92|16999.92|16997.09|16997.09|17008.94|17008.94|16996.3|16996.3|0
1610980200000|2021-01-18 14:30:00|16994.27|16994.27|16991.23|16991.23|16994.51|16994.51|16981.01|16981.01|0
1610980500000|2021-01-18 14:35:00|16990.32|16990.32|16988.89|16988.89|16993.36|16993.36|16986.59|16986.59|0
1610980800000|2021-01-18 14:40:00|16988.63|16988.63|16994.39|16994.39|16994.39|16994.39|16987.9|16987.9|0
1610981100000|2021-01-18 14:45:00|16991.56|16991.56|16988.54|16988.54|16998.26|16998.26|16988.38|16988.38|0
1610981400000|2021-01-18 14:50:00|16987.83|16987.83|16989.15|16989.15|16989.41|16989.41|16984.37|16984.37|0
1610981700000|2021-01-18 14:55:00|16988.24|16988.24|16990.99|16990.99|16991.55|16991.55|16982.18|16982.18|0
1610982000000|2021-01-18 15:00:00|16993.82|16993.82|16989.86|16989.86|17006.56|17006.56|16989.86|16989.86|0
1610982300000|2021-01-18 15:05:00|16989.61|16989.61|16999.5|16999.5|16999.5|16999.5|16989.09|16989.09|0
1610982600000|2021-01-18 15:10:00|16999.76|16999.76|16988.89|16988.89|17003.93|17003.93|16988.89|16988.89|0
1610982900000|2021-01-18 15:15:00|16989.38|16989.38|16985.6|16985.6|16992.3|16992.3|16985.6|16985.6|0
1610983200000|2021-01-18 15:20:00|16985.85|16985.85|16987.35|16987.35|16990.03|16990.03|16984.69|16984.69|0
1610983500000|2021-01-18 15:25:00|16987.76|16987.76|16987.45|16987.45|16991.26|16991.26|16979.3|16979.3|0
1610983800000|2021-01-18 15:30:00|16990.27|16990.27|16977.38|16977.38|16990.85|16990.85|16977.38|16977.38|0
1610984100000|2021-01-18 15:35:00|16977.63|16977.63|16977.42|16977.42|16984.51|16984.51|16972.85|16972.85|0
1610984400000|2021-01-18 15:40:00|16977.82|16977.82|16980.44|16980.44|16990.79|16990.79|16976.93|16976.93|0
1610984700000|2021-01-18 15:45:00|16980.33|16980.33|16978.46|16978.46|16981.59|16981.59|16975.74|16975.74|0
1610985000000|2021-01-18 15:50:00|16978.05|16978.05|16999.15|16999.15|16999.15|16999.15|16978.01|16978.01|0
1610985300000|2021-01-18 15:55:00|17000.12|17000.12|16992.6|16992.6|17009.43|17009.43|16991.43|16991.43|0
1610985600000|2021-01-18 16:00:00|16992.34|16992.34|17004.44|17004.44|17004.44|17004.44|16987.28|16987.28|0
1610985900000|2021-01-18 16:05:00|17007.26|17007.26|17009.2|17009.2|17010.12|17010.12|17000.97|17000.97|0
1610986200000|2021-01-18 16:10:00|17009.46|17009.46|17000.27|17000.27|17016.76|17016.76|17000.03|17000.03|0
1610986500000|2021-01-18 16:15:00|17000.68|17000.68|17002.83|17002.83|17008.58|17008.58|17000.68|17000.68|0
1610986800000|2021-01-18 16:20:00|17002.57|17002.57|17005.75|17005.75|17008.68|17008.68|16996.55|16996.55|0
1610987100000|2021-01-18 16:25:00|17007|17007|16998.72|16998.72|17014.77|17014.77|16995.95|16995.95|0
1611044100000|2021-01-19 08:15:00|17057.27|17057.27|17077.31|17077.31|17077.31|17077.31|17049.34|17049.34|0
1611044400000|2021-01-19 08:20:00|17076|17076|17100.38|17100.38|17102.68|17102.68|17074.39|17074.39|0
1611044700000|2021-01-19 08:25:00|17098.36|17098.36|17103.24|17103.24|17111.57|17111.57|17081.66|17081.66|0
1611045000000|2021-01-19 08:30:00|17098.29|17098.29|17059.1|17059.1|17110.85|17110.85|17059.1|17059.1|0
1611045300000|2021-01-19 08:35:00|17056.27|17056.27|17042.19|17042.19|17057.06|17057.06|17034.32|17034.32|0
1611045600000|2021-01-19 08:40:00|17041.92|17041.92|17055.31|17055.31|17075.07|17075.07|17041.92|17041.92|0
1611045900000|2021-01-19 08:45:00|17055.57|17055.57|17031.04|17031.04|17062.02|17062.02|17030.25|17030.25|0
1611046200000|2021-01-19 08:50:00|17029.65|17029.65|17009.99|17009.99|17031.47|17031.47|17002.76|17002.76|0
1611046500000|2021-01-19 08:55:00|17012.13|17012.13|16983.92|16983.92|17017.06|17017.06|16981.06|16981.06|0
1611046800000|2021-01-19 09:00:00|16984.63|16984.63|16980.79|16980.79|16987.3|16987.3|16962.92|16962.92|0
1611047100000|2021-01-19 09:05:00|16980.54|16980.54|16983.84|16983.84|16984.5|16984.5|16970.35|16970.35|0
1611047400000|2021-01-19 09:10:00|16983.43|16983.43|16983.84|16983.84|16987.65|16987.65|16971.01|16971.01|0
1611047700000|2021-01-19 09:15:00|16981.02|16981.02|16977.53|16977.53|16981.02|16981.02|16969.46|16969.46|0
1611048000000|2021-01-19 09:20:00|16974.7|16974.7|16984.6|16984.6|16989.62|16989.62|16974.7|16974.7|0
1611048300000|2021-01-19 09:25:00|16985.34|16985.34|16967.69|16967.69|16989.65|16989.65|16967.69|16967.69|0
1611048600000|2021-01-19 09:30:00|16970.51|16970.51|16973.3|16973.3|16975.75|16975.75|16956.93|16956.93|0
1611048900000|2021-01-19 09:35:00|16973.04|16973.04|16979.39|16979.39|16981.27|16981.27|16960.92|16960.92|0
1611049200000|2021-01-19 09:40:00|16979.13|16979.13|16982.68|16982.68|16982.94|16982.94|16966.94|16966.94|0
1611049500000|2021-01-19 09:45:00|16985.51|16985.51|16999.66|16999.66|17004.4|17004.4|16979.58|16979.58|0
1611049800000|2021-01-19 09:50:00|16999.43|16999.43|17000.05|17000.05|17006.2|17006.2|16996.7|16996.7|0
1611050100000|2021-01-19 09:55:00|17002.87|17002.87|16999.48|16999.48|17002.87|17002.87|16991.9|16991.9|0
1611050400000|2021-01-19 10:00:00|16999.93|16999.93|16961.26|16961.26|17014.61|17014.61|16961.26|16961.26|0
1611050700000|2021-01-19 10:05:00|16962.52|16962.52|16971.22|16971.22|16974.53|16974.53|16959.4|16959.4|0
1611051000000|2021-01-19 10:10:00|16971.62|16971.62|16968.87|16968.87|16973.84|16973.84|16964.68|16964.68|0
1611051300000|2021-01-19 10:15:00|16969.1|16969.1|16958.88|16958.88|16973.48|16973.48|16955.53|16955.53|0
1611051600000|2021-01-19 10:20:00|16958.65|16958.65|16963.6|16963.6|16963.6|16963.6|16957.79|16957.79|0
1611051900000|2021-01-19 10:25:00|16966.42|16966.42|16956.47|16956.47|16966.42|16966.42|16950.42|16950.42|0
1611052200000|2021-01-19 10:30:00|16956.87|16956.87|16959.29|16959.29|16961.49|16961.49|16952.68|16952.68|0
1611052500000|2021-01-19 10:35:00|16959.52|16959.52|16980.23|16980.23|16985.88|16985.88|16959.52|16959.52|0
1611052800000|2021-01-19 10:40:00|16980.47|16980.47|16976.08|16976.08|16986.17|16986.17|16976.08|16976.08|0
1611053100000|2021-01-19 10:45:00|16973.25|16973.25|16983.64|16983.64|16985.15|16985.15|16973.11|16973.11|0
1611053400000|2021-01-19 10:50:00|16982.93|16982.93|16984.64|16984.64|16990.96|16990.96|16975.39|16975.39|0
1611053700000|2021-01-19 10:55:00|16984.24|16984.24|16991.23|16991.23|16994.05|16994.05|16980.41|16980.41|0
1611054000000|2021-01-19 11:00:00|16991.69|16991.69|17023.95|17023.95|17023.95|17023.95|16991.69|16991.69|0
1611054300000|2021-01-19 11:05:00|17024.23|17024.23|17030.21|17030.21|17031.63|17031.63|17024.23|17024.23|0
1611054600000|2021-01-19 11:10:00|17030.73|17030.73|17034.49|17034.49|17035.82|17035.82|17030.5|17030.5|0
1611054900000|2021-01-19 11:15:00|17034.93|17034.93|17035.12|17035.12|17036.08|17036.08|17026.75|17026.75|0
1611055200000|2021-01-19 11:20:00|17034.87|17034.87|17041.59|17041.59|17041.59|17041.59|17033.47|17033.47|0
1611055500000|2021-01-19 11:25:00|17041.07|17041.07|17040.61|17040.61|17055.25|17055.25|17037.95|17037.95|0
1611055800000|2021-01-19 11:30:00|17039.83|17039.83|17021.96|17021.96|17039.83|17039.83|17020.98|17020.98|0
1611056100000|2021-01-19 11:35:00|17024.78|17024.78|17019.38|17019.38|17025.05|17025.05|17019.38|17019.38|0
1611056400000|2021-01-19 11:40:00|17019.84|17019.84|17020.74|17020.74|17024.36|17024.36|17015.89|17015.89|0
1611056700000|2021-01-19 11:45:00|17017.91|17017.91|17016.71|17016.71|17018.16|17018.16|17010.45|17010.45|0
1611057000000|2021-01-19 11:50:00|17016.48|17016.48|17010.56|17010.56|17021.53|17021.53|17003.51|17003.51|0
1611057300000|2021-01-19 11:55:00|17010.96|17010.96|17007.95|17007.95|17015.06|17015.06|17006.69|17006.69|0
1611057600000|2021-01-19 12:00:00|17007.24|17007.24|17003.06|17003.06|17007.24|17007.24|16995.31|16995.31|0
1611057900000|2021-01-19 12:05:00|17003.32|17003.32|16997.97|16997.97|17007.65|17007.65|16997.66|16997.66|0
1611058200000|2021-01-19 12:10:00|16997.71|16997.71|17005.33|17005.33|17008.56|17008.56|16996.82|16996.82|0
1611058500000|2021-01-19 12:15:00|17005.1|17005.1|17016.78|17016.78|17029.85|17029.85|17004.13|17004.13|0
1611058800000|2021-01-19 12:20:00|17019.61|17019.61|17015.97|17015.97|17019.61|17019.61|17006.62|17006.62|0
1611059100000|2021-01-19 12:25:00|17015.72|17015.72|17006.69|17006.69|17015.72|17015.72|17002.56|17002.56|0
1611059400000|2021-01-19 12:30:00|17005.65|17005.65|16999.47|16999.47|17006.36|17006.36|16994.16|16994.16|0
1611059700000|2021-01-19 12:35:00|17002.29|17002.29|17003.72|17003.72|17005.12|17005.12|16998.55|16998.55|0
1611060000000|2021-01-19 12:40:00|17003.49|17003.49|16996.48|16996.48|17004.7|17004.7|16992.02|16992.02|0
1611060300000|2021-01-19 12:45:00|16996.71|16996.71|16997.82|16997.82|17001.56|17001.56|16993.82|16993.82|0
1611060600000|2021-01-19 12:50:00|16997.59|16997.59|17009.29|17009.29|17010.07|17010.07|16996.65|16996.65|0
1611060900000|2021-01-19 12:55:00|17009.52|17009.52|17008|17008|17009.52|17009.52|17004.93|17004.93|0
1611061200000|2021-01-19 13:00:00|17008.23|17008.23|17000.66|17000.66|17011.79|17011.79|17000.66|17000.66|0
1611061500000|2021-01-19 13:05:00|16999.3|16999.3|17005.44|17005.44|17007.67|17007.67|16999.3|16999.3|0
1611061800000|2021-01-19 13:10:00|17006.27|17006.27|17007.52|17007.52|17012.28|17012.28|16999.55|16999.55|0
1611062100000|2021-01-19 13:15:00|17007.12|17007.12|16994.99|16994.99|17007.45|17007.45|16989.84|16989.84|0
1611062400000|2021-01-19 13:20:00|16994.74|16994.74|17004.76|17004.76|17004.76|17004.76|16992.12|16992.12|0
1611062700000|2021-01-19 13:25:00|17005|17005|17008.12|17008.12|17011.13|17011.13|17004.18|17004.18|0
1611063000000|2021-01-19 13:30:00|17008.81|17008.81|17006.42|17006.42|17010.29|17010.29|17004.68|17004.68|0
1611063300000|2021-01-19 13:35:00|17009.24|17009.24|17000.51|17000.51|17009.79|17009.79|16993.68|16993.68|0
1611063600000|2021-01-19 13:40:00|17000|17000|17004.89|17004.89|17005.18|17005.18|16995.33|16995.33|0
1611063900000|2021-01-19 13:45:00|17005.34|17005.34|16990.43|16990.43|17005.57|17005.57|16989.63|16989.63|0
1611064200000|2021-01-19 13:50:00|16990.88|16990.88|17010.09|17010.09|17010.09|17010.09|16990.88|16990.88|0
1611064500000|2021-01-19 13:55:00|17011.51|17011.51|17009.86|17009.86|17013.13|17013.13|17008.2|17008.2|0
1611064800000|2021-01-19 14:00:00|17009.4|17009.4|16999.95|16999.95|17009.4|17009.4|16996.42|16996.42|0
1611065100000|2021-01-19 14:05:00|16999.43|16999.43|16997.55|16997.55|17004.49|17004.49|16996.92|16996.92|0
1611065400000|2021-01-19 14:10:00|16997.83|16997.83|17003.76|17003.76|17003.76|17003.76|16994.51|16994.51|0
1611065700000|2021-01-19 14:15:00|17003.3|17003.3|17004.48|17004.48|17006.34|17006.34|16999.01|16999.01|0
1611066000000|2021-01-19 14:20:00|17004.71|17004.71|17011.9|17011.9|17011.9|17011.9|17004.71|17004.71|0
1611066300000|2021-01-19 14:25:00|17011.5|17011.5|17004.62|17004.62|17014.68|17014.68|17002.82|17002.82|0
1611066600000|2021-01-19 14:30:00|17005.07|17005.07|16994.79|16994.79|17005.07|17005.07|16978.84|16978.84|0
1611066900000|2021-01-19 14:35:00|16995.02|16995.02|16975.67|16975.67|16995.02|16995.02|16974.89|16974.89|0
1611067200000|2021-01-19 14:40:00|16975.95|16975.95|16989.63|16989.63|16995.77|16995.77|16975.95|16975.95|0
1611067500000|2021-01-19 14:45:00|16988.8|16988.8|16974.37|16974.37|16995.77|16995.77|16973.56|16973.56|0
1611067800000|2021-01-19 14:50:00|16974.78|16974.78|16973.02|16973.02|16974.78|16974.78|16964.81|16964.81|0
1611068100000|2021-01-19 14:55:00|16972.57|16972.57|17002.94|17002.94|17002.94|17002.94|16970.21|16970.21|0
1611068400000|2021-01-19 15:00:00|17002.68|17002.68|16986.74|16986.74|17010.93|17010.93|16982.75|16982.75|0
1611068700000|2021-01-19 15:05:00|16986.98|16986.98|16974.54|16974.54|16989.99|16989.99|16969.53|16969.53|0
1611069000000|2021-01-19 15:10:00|16971.99|16971.99|16976.49|16976.49|16988|16988|16970.7|16970.7|0
1611069300000|2021-01-19 15:15:00|16976.77|16976.77|16964.03|16964.03|16980.65|16980.65|16961.2|16961.2|0
1611069600000|2021-01-19 15:20:00|16966.85|16966.85|16971.84|16971.84|16980.71|16980.71|16966.85|16966.85|0
1611069900000|2021-01-19 15:25:00|16971.56|16971.56|16994.09|16994.09|17001.1|17001.1|16971.56|16971.56|0
1611070200000|2021-01-19 15:30:00|16993.83|16993.83|16986.73|16986.73|16996.43|16996.43|16986.28|16986.28|0
1611070500000|2021-01-19 15:35:00|16987.45|16987.45|16990.91|16990.91|17002.55|17002.55|16987.45|16987.45|0
1611070800000|2021-01-19 15:40:00|16988.09|16988.09|16980.78|16980.78|16989.16|16989.16|16971.77|16971.77|0
1611071100000|2021-01-19 15:45:00|16980.12|16980.12|16964.54|16964.54|16981.22|16981.22|16964.27|16964.27|0
1611071400000|2021-01-19 15:50:00|16964.28|16964.28|16972.9|16972.9|16974.34|16974.34|16962.51|16962.51|0
1611071700000|2021-01-19 15:55:00|16973.13|16973.13|16967.68|16967.68|16978.05|16978.05|16966.12|16966.12|0
1611072000000|2021-01-19 16:00:00|16966.97|16966.97|16998.64|16998.64|16998.64|16998.64|16966.69|16966.69|0
1611072300000|2021-01-19 16:05:00|16999.45|16999.45|16987.36|16987.36|17004.72|17004.72|16986.65|16986.65|0
1611072600000|2021-01-19 16:10:00|16987.64|16987.64|16953.87|16953.87|16993.19|16993.19|16953.87|16953.87|0
1611072900000|2021-01-19 16:15:00|16954.27|16954.27|16948.49|16948.49|16958.7|16958.7|16948.49|16948.49|0
1611073200000|2021-01-19 16:20:00|16945.67|16945.67|16942.16|16942.16|16950.77|16950.77|16935.97|16935.97|0
1611073500000|2021-01-19 16:25:00|16942.43|16942.43|16930.87|16930.87|16956.26|16956.26|16927.91|16927.91|0
1611130500000|2021-01-20 08:15:00|16994.25|16994.25|16985.12|16985.12|16995.61|16995.61|16958.6|16958.6|0
1611130800000|2021-01-20 08:20:00|16982.86|16982.86|16987|16987|16990.91|16990.91|16971.52|16971.52|0
1611131100000|2021-01-20 08:25:00|16981.35|16981.35|16979.34|16979.34|16990.41|16990.41|16973.77|16973.77|0
1611131400000|2021-01-20 08:30:00|16978.82|16978.82|17023.65|17023.65|17024.22|17024.22|16978.82|16978.82|0
1611131700000|2021-01-20 08:35:00|17024.17|17024.17|17027.81|17027.81|17030.64|17030.64|17011.2|17011.2|0
1611132000000|2021-01-20 08:40:00|17028.37|17028.37|17081.07|17081.07|17083.65|17083.65|17027.54|17027.54|0
1611132300000|2021-01-20 08:45:00|17082.43|17082.43|17072.3|17072.3|17092.74|17092.74|17072.3|17072.3|0
1611132600000|2021-01-20 08:50:00|17072.55|17072.55|17047.1|17047.1|17076.13|17076.13|17030.04|17030.04|0
1611132900000|2021-01-20 08:55:00|17047.89|17047.89|17044.94|17044.94|17054.4|17054.4|17039.4|17039.4|0
1611133200000|2021-01-20 09:00:00|17044.69|17044.69|17003.92|17003.92|17047.46|17047.46|17003.01|17003.01|0
1611133500000|2021-01-20 09:05:00|17004.37|17004.37|17002.41|17002.41|17013.07|17013.07|17000.07|17000.07|0
1611133800000|2021-01-20 09:10:00|17001.7|17001.7|17014.03|17014.03|17016.92|17016.92|17001.37|17001.37|0
1611134100000|2021-01-20 09:15:00|17016.85|17016.85|17025.44|17025.44|17028.01|17028.01|17012.04|17012.04|0
1611134400000|2021-01-20 09:20:00|17026.27|17026.27|17014.58|17014.58|17032.77|17032.77|17011.7|17011.7|0
1611134700000|2021-01-20 09:25:00|17013.77|17013.77|17016.88|17016.88|17019.7|17019.7|17008.92|17008.92|0
1611135000000|2021-01-20 09:30:00|17016.25|17016.25|17013.77|17013.77|17026.28|17026.28|17011.5|17011.5|0
1611135300000|2021-01-20 09:35:00|17010.95|17010.95|16995.83|16995.83|17010.95|17010.95|16992.15|16992.15|0
1611135600000|2021-01-20 09:40:00|16996.09|16996.09|17012.6|17012.6|17017.89|17017.89|16993.26|16993.26|0
1611135900000|2021-01-20 09:45:00|17011.89|17011.89|17010.66|17010.66|17014.3|17014.3|17002.94|17002.94|0
1611136200000|2021-01-20 09:50:00|17009.17|17009.17|16998.75|16998.75|17010.62|17010.62|16994.91|16994.91|0
1611136500000|2021-01-20 09:55:00|16998.04|16998.04|17001.99|17001.99|17011.95|17011.95|16995.62|16995.62|0
1611136800000|2021-01-20 10:00:00|17002.22|17002.22|17019.94|17019.94|17024.41|17024.41|17001.96|17001.96|0
1611137100000|2021-01-20 10:05:00|17020.22|17020.22|17035.45|17035.45|17035.96|17035.96|17018.12|17018.12|0
1611137400000|2021-01-20 10:10:00|17034.92|17034.92|17028.11|17028.11|17034.92|17034.92|17023.51|17023.51|0
1611137700000|2021-01-20 10:15:00|17028.84|17028.84|17049.46|17049.46|17049.46|17049.46|17028.13|17028.13|0
1611138000000|2021-01-20 10:20:00|17049.87|17049.87|17028.67|17028.67|17051.53|17051.53|17028.67|17028.67|0
1611138300000|2021-01-20 10:25:00|17026.54|17026.54|17014.6|17014.6|17027.76|17027.76|17008.79|17008.79|0
1611138600000|2021-01-20 10:30:00|17014.34|17014.34|17001.34|17001.34|17014.74|17014.74|16998.26|16998.26|0
1611138900000|2021-01-20 10:35:00|17000.89|17000.89|16996.83|16996.83|17004.88|17004.88|16994.47|16994.47|0
1611139200000|2021-01-20 10:40:00|16997.28|16997.28|16995.28|16995.28|17002.24|17002.24|16991.08|16991.08|0
1611139500000|2021-01-20 10:45:00|16993.02|16993.02|16972.59|16972.59|16993.02|16993.02|16970.55|16970.55|0
1611139800000|2021-01-20 10:50:00|16971.67|16971.67|16974.65|16974.65|16977.2|16977.2|16963.49|16963.49|0
1611140100000|2021-01-20 10:55:00|16975.17|16975.17|16980.17|16980.17|16981.97|16981.97|16969.49|16969.49|0
1611140400000|2021-01-20 11:00:00|16980.72|16980.72|16968.27|16968.27|16984.5|16984.5|16967.93|16967.93|0
1611140700000|2021-01-20 11:05:00|16967.87|16967.87|16966.04|16966.04|16967.9|16967.9|16960.14|16960.14|0
1611141000000|2021-01-20 11:10:00|16965.53|16965.53|16955.71|16955.71|16965.53|16965.53|16954.14|16954.14|0
1611141300000|2021-01-20 11:15:00|16956.52|16956.52|16946.91|16946.91|16963.44|16963.44|16946.2|16946.2|0
1611141600000|2021-01-20 11:20:00|16946.68|16946.68|16947.26|16947.26|16953|16953|16946.45|16946.45|0
1611141900000|2021-01-20 11:25:00|16946.74|16946.74|16953.73|16953.73|16954|16954|16945.5|16945.5|0
1611142200000|2021-01-20 11:30:00|16954.14|16954.14|16980.3|16980.3|16983.06|16983.06|16954.14|16954.14|0
1611142500000|2021-01-20 11:35:00|16981.66|16981.66|16984.83|16984.83|16985.84|16985.84|16977.21|16977.21|0
1611142800000|2021-01-20 11:40:00|16982|16982|16973.38|16973.38|16987.45|16987.45|16971.48|16971.48|0
1611143100000|2021-01-20 11:45:00|16975.19|16975.19|16965.2|16965.2|16979.06|16979.06|16954.31|16954.31|0
1611143400000|2021-01-20 11:50:00|16962.37|16962.37|16955.24|16955.24|16963.22|16963.22|16953.17|16953.17|0
1611143700000|2021-01-20 11:55:00|16954.53|16954.53|16947.67|16947.67|16956.09|16956.09|16947.67|16947.67|0
1611144000000|2021-01-20 12:00:00|16948.13|16948.13|16955.88|16955.88|16963.62|16963.62|16948.13|16948.13|0
1611144300000|2021-01-20 12:05:00|16955.63|16955.63|16976.34|16976.34|16982.7|16982.7|16955.38|16955.38|0
1611144600000|2021-01-20 12:10:00|16976.83|16976.83|17015.9|17015.9|17015.9|17015.9|16976.83|16976.83|0
1611144900000|2021-01-20 12:15:00|17013.08|17013.08|17000.48|17000.48|17013.08|17013.08|16999.96|16999.96|0
1611145200000|2021-01-20 12:20:00|17000.26|17000.26|17015.17|17015.17|17015.17|17015.17|16995.46|16995.46|0
1611145500000|2021-01-20 12:25:00|17015.44|17015.44|17001.76|17001.76|17019.87|17019.87|17001.76|17001.76|0
1611145800000|2021-01-20 12:30:00|17004.59|17004.59|16996.2|16996.2|17004.59|17004.59|16990.8|16990.8|0
1611146100000|2021-01-20 12:35:00|16996.65|16996.65|16994.43|16994.43|17004.41|17004.41|16989.79|16989.79|0
1611146400000|2021-01-20 12:40:00|16997.25|16997.25|17002.6|17002.6|17005.43|17005.43|16993.67|16993.67|0
1611146700000|2021-01-20 12:45:00|17005.43|17005.43|17011.58|17011.58|17018.38|17018.38|16998.2|16998.2|0
1611147000000|2021-01-20 12:50:00|17011.85|17011.85|17012.44|17012.44|17014.16|17014.16|17008.37|17008.37|0
1611147300000|2021-01-20 12:55:00|17011.73|17011.73|17004.12|17004.12|17014.55|17014.55|16998.93|16998.93|0
1611147600000|2021-01-20 13:00:00|17004.61|17004.61|17009.44|17009.44|17013.94|17013.94|17001.79|17001.79|0
1611147900000|2021-01-20 13:05:00|17009.16|17009.16|17039.85|17039.85|17039.85|17039.85|17001.16|17001.16|0
1611148200000|2021-01-20 13:10:00|17040.56|17040.56|17062.96|17062.96|17062.96|17062.96|17032.18|17032.18|0
1611148500000|2021-01-20 13:15:00|17060.13|17060.13|17052.65|17052.65|17061.65|17061.65|17044.34|17044.34|0
1611148800000|2021-01-20 13:20:00|17053.36|17053.36|17048.23|17048.23|17053.36|17053.36|17036.41|17036.41|0
1611149100000|2021-01-20 13:25:00|17047.97|17047.97|17045.39|17045.39|17051.73|17051.73|17031.95|17031.95|0
1611149400000|2021-01-20 13:30:00|17045.12|17045.12|17043.07|17043.07|17045.93|17045.93|17029.99|17029.99|0
1611149700000|2021-01-20 13:35:00|17042.61|17042.61|17036.87|17036.87|17053.53|17053.53|17030.25|17030.25|0
1611150000000|2021-01-20 13:40:00|17036.62|17036.62|17029.9|17029.9|17038.83|17038.83|17029.9|17029.9|0
1611150300000|2021-01-20 13:45:00|17030.36|17030.36|17026.69|17026.69|17031|17031|17026.26|17026.26|0
1611150600000|2021-01-20 13:50:00|17027.41|17027.41|17044.49|17044.49|17045.37|17045.37|17026.5|17026.5|0
1611150900000|2021-01-20 13:55:00|17045.18|17045.18|17046.36|17046.36|17048.77|17048.77|17037.18|17037.18|0
1611151200000|2021-01-20 14:00:00|17046.62|17046.62|17049.75|17049.75|17049.75|17049.75|17040.44|17040.44|0
1611151500000|2021-01-20 14:05:00|17052.58|17052.58|17046|17046|17052.58|17052.58|17042.59|17042.59|0
1611151800000|2021-01-20 14:10:00|17046.91|17046.91|17051.97|17051.97|17064.64|17064.64|17046.91|17046.91|0
1611152100000|2021-01-20 14:15:00|17052.42|17052.42|17021.73|17021.73|17052.88|17052.88|17020.75|17020.75|0
1611152400000|2021-01-20 14:20:00|17021.02|17021.02|17042.84|17042.84|17047.83|17047.83|17021.02|17021.02|0
1611152700000|2021-01-20 14:25:00|17042.39|17042.39|17023.73|17023.73|17042.39|17042.39|17023.33|17023.33|0
1611153000000|2021-01-20 14:30:00|17023.46|17023.46|17023.33|17023.33|17029.69|17029.69|17011.68|17011.68|0
1611153300000|2021-01-20 14:35:00|17023.58|17023.58|17034.17|17034.17|17040.54|17040.54|17023.33|17023.33|0
1611153600000|2021-01-20 14:40:00|17033.36|17033.36|17024.31|17024.31|17034.28|17034.28|17024.05|17024.05|0
1611153900000|2021-01-20 14:45:00|17021.48|17021.48|17025.58|17025.58|17034.01|17034.01|17004.99|17004.99|0
1611154200000|2021-01-20 14:50:00|17026.03|17026.03|17013.6|17013.6|17036.31|17036.31|17013.6|17013.6|0
1611154500000|2021-01-20 14:55:00|17010.77|17010.77|17030.38|17030.38|17035.07|17035.07|17010.77|17010.77|0
1611154800000|2021-01-20 15:00:00|17029.93|17029.93|17047.73|17047.73|17047.73|17047.73|17028.51|17028.51|0
1611155100000|2021-01-20 15:05:00|17047.02|17047.02|17025.88|17025.88|17047.02|17047.02|17025.88|17025.88|0
1611155400000|2021-01-20 15:10:00|17026.14|17026.14|17035.01|17035.01|17041.26|17041.26|17022.14|17022.14|0
1611155700000|2021-01-20 15:15:00|17034.04|17034.04|17010.83|17010.83|17038.33|17038.33|17002.36|17002.36|0
1611156000000|2021-01-20 15:20:00|17010.57|17010.57|17015.55|17015.55|17032.21|17032.21|17010.57|17010.57|0
1611156300000|2021-01-20 15:25:00|17013|17013|17001.78|17001.78|17013|17013|16993.75|16993.75|0
1611156600000|2021-01-20 15:30:00|17001.32|17001.32|16993.47|16993.47|17003.8|17003.8|16987.63|16987.63|0
1611156900000|2021-01-20 15:35:00|16993.2|16993.2|16994.01|16994.01|16999.02|16999.02|16991.33|16991.33|0
1611157200000|2021-01-20 15:40:00|16994.72|16994.72|17003.82|17003.82|17003.82|17003.82|16993.57|16993.57|0
1611157500000|2021-01-20 15:45:00|17004.34|17004.34|17012.32|17012.32|17016.37|17016.37|17000.7|17000.7|0
1611157800000|2021-01-20 15:50:00|17012.08|17012.08|17004.8|17004.8|17029.33|17029.33|17004.8|17004.8|0
1611158100000|2021-01-20 15:55:00|17005.51|17005.51|17013.24|17013.24|17018.67|17018.67|17003.68|17003.68|0
1611158400000|2021-01-20 16:00:00|17012.97|17012.97|17003.94|17003.94|17019.54|17019.54|17002.54|17002.54|0
1611158700000|2021-01-20 16:05:00|17003.68|17003.68|16976.16|16976.16|17003.68|17003.68|16968.8|16968.8|0
1611159000000|2021-01-20 16:10:00|16975.45|16975.45|17011.7|17011.7|17011.7|17011.7|16974.93|16974.93|0
1611159300000|2021-01-20 16:15:00|17011.18|17011.18|17011.74|17011.74|17023.84|17023.84|17009.18|17009.18|0
1611159600000|2021-01-20 16:20:00|17011.33|17011.33|16996.59|16996.59|17011.33|17011.33|16992.5|16992.5|0
1611159900000|2021-01-20 16:25:00|16997.64|16997.64|17004.28|17004.28|17005.2|17005.2|16991.09|16991.09|0
1611216900000|2021-01-21 08:15:00|17103.42|17103.42|17073.89|17073.89|17125.38|17125.38|17073.89|17073.89|0
1611217200000|2021-01-21 08:20:00|17076.71|17076.71|17061.43|17061.43|17082.51|17082.51|17061.43|17061.43|0
1611217500000|2021-01-21 08:25:00|17061.19|17061.19|17069.03|17069.03|17071.49|17071.49|17059.76|17059.76|0
1611217800000|2021-01-21 08:30:00|17069.44|17069.44|17058.26|17058.26|17074.78|17074.78|17052.24|17052.24|0
1611218100000|2021-01-21 08:35:00|17059.07|17059.07|17049.9|17049.9|17065.85|17065.85|17049.9|17049.9|0
1611218400000|2021-01-21 08:40:00|17049.66|17049.66|17060.33|17060.33|17065.98|17065.98|17049.39|17049.39|0
1611218700000|2021-01-21 08:45:00|17057.51|17057.51|17041.28|17041.28|17058|17058|17041.28|17041.28|0
1611219000000|2021-01-21 08:50:00|17041.78|17041.78|17050.48|17050.48|17051.38|17051.38|17041.78|17041.78|0
1611219300000|2021-01-21 08:55:00|17047.65|17047.65|17021.06|17021.06|17047.65|17047.65|17021.06|17021.06|0
1611219600000|2021-01-21 09:00:00|17020.8|17020.8|17009.08|17009.08|17024.5|17024.5|17009.08|17009.08|0
1611219900000|2021-01-21 09:05:00|17008.42|17008.42|16989.52|16989.52|17008.42|17008.42|16980.8|16980.8|0
1611220200000|2021-01-21 09:10:00|16989.77|16989.77|16979.48|16979.48|16994.76|16994.76|16979.48|16979.48|0
1611220500000|2021-01-21 09:15:00|16979.2|16979.2|16969.12|16969.12|16985.53|16985.53|16967.69|16967.69|0
1611220800000|2021-01-21 09:20:00|16968.67|16968.67|16967.03|16967.03|16981.68|16981.68|16961.05|16961.05|0
1611221100000|2021-01-21 09:25:00|16966.63|16966.63|16974.07|16974.07|16980.88|16980.88|16954.07|16954.07|0
1611221400000|2021-01-21 09:30:00|16974.78|16974.78|16993.44|16993.44|17002.41|17002.41|16973.87|16973.87|0
1611221700000|2021-01-21 09:35:00|16993.18|16993.18|16992.75|16992.75|16994.34|16994.34|16987.58|16987.58|0
1611222000000|2021-01-21 09:40:00|16992.98|16992.98|17014.13|17014.13|17023.98|17023.98|16992.98|16992.98|0
1611222300000|2021-01-21 09:45:00|17014.38|17014.38|16999.59|16999.59|17015.6|17015.6|16998.78|16998.78|0
1611222600000|2021-01-21 09:50:00|17000.5|17000.5|16996.06|16996.06|17004.28|17004.28|16996.06|16996.06|0
1611222900000|2021-01-21 09:55:00|16996.76|16996.76|16989.39|16989.39|17003.5|17003.5|16989.39|16989.39|0
1611223200000|2021-01-21 10:00:00|16988.84|16988.84|16986.41|16986.41|16991.66|16991.66|16974.24|16974.24|0
1611223500000|2021-01-21 10:05:00|16986.15|16986.15|16981.59|16981.59|16987.93|16987.93|16970.35|16970.35|0
1611223800000|2021-01-21 10:10:00|16982.04|16982.04|16988.84|16988.84|16995.12|16995.12|16982.04|16982.04|0
1611224100000|2021-01-21 10:15:00|16988.58|16988.58|16982|16982|16988.67|16988.67|16979.48|16979.48|0
1611224400000|2021-01-21 10:20:00|16981.29|16981.29|16988.87|16988.87|16990.53|16990.53|16980.05|16980.05|0
1611224700000|2021-01-21 10:25:00|16986.05|16986.05|16986.95|16986.95|16988.09|16988.09|16982.44|16982.44|0
1611225000000|2021-01-21 10:30:00|16984.12|16984.12|16974.67|16974.67|16984.12|16984.12|16967.91|16967.91|0
1611225300000|2021-01-21 10:35:00|16975.38|16975.38|16982.72|16982.72|16993.11|16993.11|16975.33|16975.33|0
1611225600000|2021-01-21 10:40:00|16985.54|16985.54|16974.4|16974.4|16985.54|16985.54|16972.57|16972.57|0
1611225900000|2021-01-21 10:45:00|16973.94|16973.94|16976.84|16976.84|16987.24|16987.24|16970.41|16970.41|0
1611226200000|2021-01-21 10:50:00|16979.67|16979.67|16965.69|16965.69|16979.67|16979.67|16964.79|16964.79|0
1611226500000|2021-01-21 10:55:00|16968.52|16968.52|16970.07|16970.07|16978.67|16978.67|16965.69|16965.69|0
1611226800000|2021-01-21 11:00:00|16969.81|16969.81|16967.84|16967.84|16975.46|16975.46|16963.27|16963.27|0
1611227100000|2021-01-21 11:05:00|16968.07|16968.07|16957.07|16957.07|16968.07|16968.07|16957.07|16957.07|0
1611227400000|2021-01-21 11:10:00|16955.85|16955.85|16957.18|16957.18|16958.54|16958.54|16955.58|16955.58|0
1611227700000|2021-01-21 11:15:00|16960|16960|16975.27|16975.27|16980.92|16980.92|16956.67|16956.67|0
1611228000000|2021-01-21 11:20:00|16978.09|16978.09|16979.86|16979.86|16987.07|16987.07|16974.74|16974.74|0
1611228300000|2021-01-21 11:25:00|16977.03|16977.03|16977.6|16977.6|16980.87|16980.87|16971.05|16971.05|0
1611228600000|2021-01-21 11:30:00|16977.85|16977.85|16986.95|16986.95|16986.95|16986.95|16973.74|16973.74|0
1611228900000|2021-01-21 11:35:00|16988.63|16988.63|17008.64|17008.64|17008.64|17008.64|16988.18|16988.18|0
1611229200000|2021-01-21 11:40:00|17008.87|17008.87|17028.96|17028.96|17028.96|17028.96|17008.61|17008.61|0
1611229500000|2021-01-21 11:45:00|17028.25|17028.25|17044.85|17044.85|17046.47|17046.47|17028.25|17028.25|0
1611229800000|2021-01-21 11:50:00|17045.11|17045.11|17059.38|17059.38|17059.38|17059.38|17040.76|17040.76|0
1611230100000|2021-01-21 11:55:00|17059.66|17059.66|17060.04|17060.04|17063.78|17063.78|17048.74|17048.74|0
1611230400000|2021-01-21 12:00:00|17060.75|17060.75|17069.89|17069.89|17071.9|17071.9|17058.82|17058.82|0
1611230700000|2021-01-21 12:05:00|17070.72|17070.72|17059.84|17059.84|17070.72|17070.72|17059.84|17059.84|0
1611231000000|2021-01-21 12:10:00|17057.71|17057.71|17060.71|17060.71|17063.14|17063.14|17054.01|17054.01|0
1611231300000|2021-01-21 12:15:00|17060.45|17060.45|17066.2|17066.2|17073.41|17073.41|17060.45|17060.45|0
1611231600000|2021-01-21 12:20:00|17065.71|17065.71|17057.02|17057.02|17073.26|17073.26|17052.5|17052.5|0
1611231900000|2021-01-21 12:25:00|17056.76|17056.76|17044.16|17044.16|17057.02|17057.02|17042.05|17042.05|0
1611232200000|2021-01-21 12:30:00|17044.42|17044.42|17042.87|17042.87|17055.2|17055.2|17038.49|17038.49|0
1611232500000|2021-01-21 12:35:00|17042.63|17042.63|17044.93|17044.93|17050.58|17050.58|17040.8|17040.8|0
1611232800000|2021-01-21 12:40:00|17044.65|17044.65|17039.15|17039.15|17051.37|17051.37|17039.04|17039.04|0
1611233100000|2021-01-21 12:45:00|17040.22|17040.22|17042.11|17042.11|17050.19|17050.19|17040.22|17040.22|0
1611233400000|2021-01-21 12:50:00|17042.56|17042.56|17051.25|17051.25|17053.76|17053.76|17041.89|17041.89|0
1611233700000|2021-01-21 12:55:00|17051.51|17051.51|17076.27|17076.27|17076.98|17076.98|17041.9|17041.9|0
1611234000000|2021-01-21 13:00:00|17076.98|17076.98|17077.12|17077.12|17081.16|17081.16|17072.04|17072.04|0
1611234300000|2021-01-21 13:05:00|17079.95|17079.95|17097.02|17097.02|17097.02|17097.02|17077.53|17077.53|0
1611234600000|2021-01-21 13:10:00|17099.85|17099.85|17088.83|17088.83|17104.24|17104.24|17088.83|17088.83|0
1611234900000|2021-01-21 13:15:00|17087.01|17087.01|17098.91|17098.91|17099.79|17099.79|17074.1|17074.1|0
1611235200000|2021-01-21 13:20:00|17098.45|17098.45|17103.27|17103.27|17104.78|17104.78|17094.46|17094.46|0
1611235500000|2021-01-21 13:25:00|17101.98|17101.98|17102.9|17102.9|17106.94|17106.94|17099.37|17099.37|0
1611235800000|2021-01-21 13:30:00|17103.14|17103.14|17100.05|17100.05|17109.05|17109.05|17096.77|17096.77|0
1611236100000|2021-01-21 13:35:00|17099.35|17099.35|17087.52|17087.52|17099.53|17099.53|17080.23|17080.23|0
1611236400000|2021-01-21 13:40:00|17087.77|17087.77|17081.87|17081.87|17094.11|17094.11|17078.19|17078.19|0
1611236700000|2021-01-21 13:45:00|17081.41|17081.41|17084.15|17084.15|17085.52|17085.52|17078.76|17078.76|0
1611237000000|2021-01-21 13:50:00|17083.34|17083.34|17056.64|17056.64|17083.34|17083.34|17056.64|17056.64|0
1611237300000|2021-01-21 13:55:00|17058.01|17058.01|17060.54|17060.54|17078.14|17078.14|17057.3|17057.3|0
1611237600000|2021-01-21 14:00:00|17060.29|17060.29|17067.67|17067.67|17070.63|17070.63|17047.1|17047.1|0
1611237900000|2021-01-21 14:05:00|17064.84|17064.84|17062.64|17062.64|17076.65|17076.65|17061.68|17061.68|0
1611238200000|2021-01-21 14:10:00|17062.87|17062.87|17060.32|17060.32|17073.38|17073.38|17060.32|17060.32|0
1611238500000|2021-01-21 14:15:00|17059.8|17059.8|17066.96|17066.96|17073.17|17073.17|17058.06|17058.06|0
1611238800000|2021-01-21 14:20:00|17069.78|17069.78|17067.43|17067.43|17071.11|17071.11|17061.77|17061.77|0
1611239100000|2021-01-21 14:25:00|17073.08|17073.08|17079.69|17079.69|17084.36|17084.36|17071.29|17071.29|0
1611239400000|2021-01-21 14:30:00|17079.24|17079.24|17072.65|17072.65|17095.02|17095.02|17070.19|17070.19|0
1611239700000|2021-01-21 14:35:00|17075.47|17075.47|17062|17062|17075.47|17075.47|17045.23|17045.23|0
1611240000000|2021-01-21 14:40:00|17061.6|17061.6|17078.32|17078.32|17078.32|17078.32|17056|17056|0
1611240300000|2021-01-21 14:45:00|17079.74|17079.74|17089.5|17089.5|17093|17093|17079.74|17079.74|0
1611240600000|2021-01-21 14:50:00|17089.25|17089.25|17089.18|17089.18|17097.79|17097.79|17079.56|17079.56|0
1611240900000|2021-01-21 14:55:00|17089.41|17089.41|17080.73|17080.73|17098.93|17098.93|17079.99|17079.99|0
1611241200000|2021-01-21 15:00:00|17080.98|17080.98|17041.9|17041.9|17082.36|17082.36|17030.6|17030.6|0
1611241500000|2021-01-21 15:05:00|17044.73|17044.73|17049.64|17049.64|17049.64|17049.64|17037.45|17037.45|0
1611241800000|2021-01-21 15:10:00|17049.89|17049.89|17051.11|17051.11|17067.09|17067.09|17048.07|17048.07|0
1611242100000|2021-01-21 15:15:00|17051.39|17051.39|17047.18|17047.18|17063.67|17063.67|17046.99|17046.99|0
1611242400000|2021-01-21 15:20:00|17044.35|17044.35|17024.92|17024.92|17048.15|17048.15|17023.49|17023.49|0
1611242700000|2021-01-21 15:25:00|17024.36|17024.36|17045.05|17045.05|17054.07|17054.07|17024.36|17024.36|0
1611243000000|2021-01-21 15:30:00|17047.87|17047.87|17035.3|17035.3|17050.7|17050.7|17034.85|17034.85|0
1611243300000|2021-01-21 15:35:00|17034.53|17034.53|17041.45|17041.45|17043.22|17043.22|17031.76|17031.76|0
1611243600000|2021-01-21 15:40:00|17041.85|17041.85|17050.07|17050.07|17056.28|17056.28|17041.85|17041.85|0
1611243900000|2021-01-21 15:45:00|17052.89|17052.89|17039.93|17039.93|17052.89|17052.89|17039.93|17039.93|0
1611244200000|2021-01-21 15:50:00|17039.67|17039.67|17036.82|17036.82|17047.03|17047.03|17035.11|17035.11|0
1611244500000|2021-01-21 15:55:00|17036.55|17036.55|17041.32|17041.32|17042.52|17042.52|17035.98|17035.98|0
1611244800000|2021-01-21 16:00:00|17041.06|17041.06|17036.93|17036.93|17049.71|17049.71|17034.08|17034.08|0
1611245100000|2021-01-21 16:05:00|17037.38|17037.38|17046.66|17046.66|17048.26|17048.26|17034.48|17034.48|0
1611245400000|2021-01-21 16:10:00|17046.93|17046.93|17039.21|17039.21|17048.84|17048.84|17035.43|17035.43|0
1611245700000|2021-01-21 16:15:00|17038.76|17038.76|17033.12|17033.12|17043.84|17043.84|17030.41|17030.41|0
1611246000000|2021-01-21 16:20:00|17032.86|17032.86|17053.82|17053.82|17055.69|17055.69|17032.38|17032.38|0
1611246300000|2021-01-21 16:25:00|17051|17051|17060.13|17060.13|17065.98|17065.98|17050.76|17050.76|0
1611303300000|2021-01-22 08:15:00|17000.58|17000.58|16986.7|16986.7|17012.46|17012.46|16986.7|16986.7|0
1611303600000|2021-01-22 08:20:00|16985.8|16985.8|16971.83|16971.83|16985.8|16985.8|16953.55|16953.55|0
1611303900000|2021-01-22 08:25:00|16972.61|16972.61|16994.28|16994.28|16994.28|16994.28|16972.61|16972.61|0
1611304200000|2021-01-22 08:30:00|16993.82|16993.82|16961.53|16961.53|16999.02|16999.02|16959.28|16959.28|0
1611304500000|2021-01-22 08:35:00|16961.94|16961.94|16956.08|16956.08|16972.72|16972.72|16956.08|16956.08|0
1611304800000|2021-01-22 08:40:00|16954.42|16954.42|16965.57|16965.57|16966.93|16966.93|16938.14|16938.14|0
1611305100000|2021-01-22 08:45:00|16966.28|16966.28|16956.72|16956.72|16973.28|16973.28|16950.33|16950.33|0
1611305400000|2021-01-22 08:50:00|16957.51|16957.51|16956.26|16956.26|16972.37|16972.37|16950.35|16950.35|0
1611305700000|2021-01-22 08:55:00|16950.61|16950.61|16960.11|16960.11|16960.11|16960.11|16948.36|16948.36|0
1611306000000|2021-01-22 09:00:00|16960.63|16960.63|16990.8|16990.8|17000.81|17000.81|16960.63|16960.63|0
1611306300000|2021-01-22 09:05:00|16991.25|16991.25|16986.04|16986.04|16997.21|16997.21|16978.63|16978.63|0
1611306600000|2021-01-22 09:10:00|16983.22|16983.22|16967.33|16967.33|16984.81|16984.81|16966.86|16966.86|0
1611306900000|2021-01-22 09:15:00|16966.84|16966.84|16954.45|16954.45|16971.61|16971.61|16952.08|16952.08|0
1611307200000|2021-01-22 09:20:00|16954.91|16954.91|16947.39|16947.39|16959.09|16959.09|16936.89|16936.89|0
1611307500000|2021-01-22 09:25:00|16948.09|16948.09|16931.64|16931.64|16950.04|16950.04|16930.97|16930.97|0
1611307800000|2021-01-22 09:30:00|16931.24|16931.24|16900.76|16900.76|16931.24|16931.24|16899.55|16899.55|0
1611308100000|2021-01-22 09:35:00|16901.66|16901.66|16896.86|16896.86|16903.71|16903.71|16878.95|16878.95|0
1611308400000|2021-01-22 09:40:00|16898.24|16898.24|16877.21|16877.21|16910.09|16910.09|16876.97|16876.97|0
1611308700000|2021-01-22 09:45:00|16876.93|16876.93|16876.33|16876.33|16879.91|16879.91|16866.2|16866.2|0
1611309000000|2021-01-22 09:50:00|16877.16|16877.16|16867.77|16867.77|16877.16|16877.16|16861.56|16861.56|0
1611309300000|2021-01-22 09:55:00|16868.26|16868.26|16908.12|16908.12|16909.03|16909.03|16867.95|16867.95|0
1611309600000|2021-01-22 10:00:00|16909.54|16909.54|16924.41|16924.41|16934.38|16934.38|16909.54|16909.54|0
1611309900000|2021-01-22 10:05:00|16923.97|16923.97|16928.1|16928.1|16938.44|16938.44|16923.97|16923.97|0
1611310200000|2021-01-22 10:10:00|16927.64|16927.64|16933.7|16933.7|16936.52|16936.52|16927.41|16927.41|0
1611310500000|2021-01-22 10:15:00|16932.59|16932.59|16919.34|16919.34|16933.15|16933.15|16919.34|16919.34|0
1611310800000|2021-01-22 10:20:00|16920.27|16920.27|16922.83|16922.83|16927.92|16927.92|16917.66|16917.66|0
1611311100000|2021-01-22 10:25:00|16924.96|16924.96|16936.71|16936.71|16936.71|16936.71|16911.22|16911.22|0
1611311400000|2021-01-22 10:30:00|16937.16|16937.16|16918.68|16918.68|16937.16|16937.16|16917.77|16917.77|0
1611311700000|2021-01-22 10:35:00|16919.23|16919.23|16905.34|16905.34|16919.24|16919.24|16901.54|16901.54|0
1611312000000|2021-01-22 10:40:00|16905.59|16905.59|16919.33|16919.33|16922.76|16922.76|16899.94|16899.94|0
1611312300000|2021-01-22 10:45:00|16918.87|16918.87|16922.63|16922.63|16922.63|16922.63|16901.88|16901.88|0
1611312600000|2021-01-22 10:50:00|16921.77|16921.77|16911.09|16911.09|16921.77|16921.77|16906.77|16906.77|0
1611312900000|2021-01-22 10:55:00|16902.61|16902.61|16898.49|16898.49|16912.74|16912.74|16898.03|16898.03|0
1611313200000|2021-01-22 11:00:00|16898.89|16898.89|16914.59|16914.59|16914.59|16914.59|16887.26|16887.26|0
1611313500000|2021-01-22 11:05:00|16911.76|16911.76|16907.83|16907.83|16925.32|16925.32|16907.56|16907.56|0
1611313800000|2021-01-22 11:10:00|16908.36|16908.36|16889.62|16889.62|16908.36|16908.36|16889.62|16889.62|0
1611314100000|2021-01-22 11:15:00|16889.38|16889.38|16878.69|16878.69|16889.38|16889.38|16871.69|16871.69|0
1611314400000|2021-01-22 11:20:00|16879.5|16879.5|16881.32|16881.32|16886.57|16886.57|16879.5|16879.5|0
1611314700000|2021-01-22 11:25:00|16882.68|16882.68|16890.91|16890.91|16893.28|16893.28|16871.97|16871.97|0
1611315000000|2021-01-22 11:30:00|16890.65|16890.65|16895.52|16895.52|16896.11|16896.11|16887.88|16887.88|0
1611315300000|2021-01-22 11:35:00|16896.43|16896.43|16902.03|16902.03|16902.03|16902.03|16888.4|16888.4|0
1611315600000|2021-01-22 11:40:00|16901.35|16901.35|16906.64|16906.64|16906.64|16906.64|16900.35|16900.35|0
1611315900000|2021-01-22 11:45:00|16905.83|16905.83|16897.47|16897.47|16905.83|16905.83|16896.97|16896.97|0
1611316200000|2021-01-22 11:50:00|16894.65|16894.65|16910.27|16910.27|16918.25|16918.25|16893.94|16893.94|0
1611316500000|2021-01-22 11:55:00|16909.46|16909.46|16915.05|16915.05|16918.3|16918.3|16901.63|16901.63|0
1611316800000|2021-01-22 12:00:00|16912.22|16912.22|16922.97|16922.97|16923.16|16923.16|16910.41|16910.41|0
1611317100000|2021-01-22 12:05:00|16922.71|16922.71|16922.49|16922.49|16924.82|16924.82|16918.37|16918.37|0
1611317400000|2021-01-22 12:10:00|16922.22|16922.22|16933.14|16933.14|16933.14|16933.14|16922.22|16922.22|0
1611317700000|2021-01-22 12:15:00|16933.59|16933.59|16928.31|16928.31|16934.62|16934.62|16926.62|16926.62|0
1611318000000|2021-01-22 12:20:00|16925.48|16925.48|16915.23|16915.23|16925.48|16925.48|16915.23|16915.23|0
1611318300000|2021-01-22 12:25:00|16914.17|16914.17|16904.07|16904.07|16914.17|16914.17|16902.45|16902.45|0
1611318600000|2021-01-22 12:30:00|16903.26|16903.26|16909.53|16909.53|16917.51|16917.51|16902.45|16902.45|0
1611318900000|2021-01-22 12:35:00|16910.05|16910.05|16910.34|16910.34|16920.49|16920.49|16909.73|16909.73|0
1611319200000|2021-01-22 12:40:00|16911.25|16911.25|16921.07|16921.07|16921.07|16921.07|16909.51|16909.51|0
1611319500000|2021-01-22 12:45:00|16921.48|16921.48|16925.23|16925.23|16925.23|16925.23|16919.4|16919.4|0
1611319800000|2021-01-22 12:50:00|16924.96|16924.96|16936.49|16936.49|16936.75|16936.75|16924.96|16924.96|0
1611320100000|2021-01-22 12:55:00|16936.22|16936.22|16939.41|16939.41|16939.41|16939.41|16932.37|16932.37|0
1611320400000|2021-01-22 13:00:00|16938.9|16938.9|16945.42|16945.42|16951.57|16951.57|16938.68|16938.68|0
1611320700000|2021-01-22 13:05:00|16944.97|16944.97|16944.43|16944.43|16947.5|16947.5|16934.06|16934.06|0
1611321000000|2021-01-22 13:10:00|16944.69|16944.69|16935.24|16935.24|16944.69|16944.69|16926.4|16926.4|0
1611321300000|2021-01-22 13:15:00|16932.41|16932.41|16938.38|16938.38|16940.52|16940.52|16927.91|16927.91|0
1611321600000|2021-01-22 13:20:00|16938.78|16938.78|16942.77|16942.77|16946.74|16946.74|16937.67|16937.67|0
1611321900000|2021-01-22 13:25:00|16943.32|16943.32|16949.24|16949.24|16949.54|16949.54|16940.5|16940.5|0
1611322200000|2021-01-22 13:30:00|16948.72|16948.72|16935.7|16935.7|16948.72|16948.72|16935.7|16935.7|0
1611322500000|2021-01-22 13:35:00|16941.35|16941.35|16952.47|16952.47|16952.73|16952.73|16939.62|16939.62|0
1611322800000|2021-01-22 13:40:00|16953.3|16953.3|16957.76|16957.76|16958.65|16958.65|16949.45|16949.45|0
1611323100000|2021-01-22 13:45:00|16958.01|16958.01|16961.91|16961.91|16968.92|16968.92|16958.01|16958.01|0
1611323400000|2021-01-22 13:50:00|16962.57|16962.57|16977.51|16977.51|16978.18|16978.18|16962.22|16962.22|0
1611323700000|2021-01-22 13:55:00|16978.32|16978.32|16962.31|16962.31|16978.32|16978.32|16960.87|16960.87|0
1611324000000|2021-01-22 14:00:00|16961.5|16961.5|16984.51|16984.51|16984.51|16984.51|16958.17|16958.17|0
1611324300000|2021-01-22 14:05:00|16990.16|16990.16|16992.77|16992.77|17000.36|17000.36|16984.28|16984.28|0
1611324600000|2021-01-22 14:10:00|16992.49|16992.49|16990.56|16990.56|16996.03|16996.03|16984.95|16984.95|0
1611324900000|2021-01-22 14:15:00|16991.06|16991.06|17004.46|17004.46|17004.46|17004.46|16991.06|16991.06|0
1611325200000|2021-01-22 14:20:00|17003.75|17003.75|16989.96|16989.96|17008.69|17008.69|16989.44|16989.44|0
1611325500000|2021-01-22 14:25:00|16989.47|16989.47|16987.21|16987.21|16999.79|16999.79|16982.13|16982.13|0
1611325800000|2021-01-22 14:30:00|16987.92|16987.92|16973.88|16973.88|16999.99|16999.99|16973.88|16973.88|0
1611326100000|2021-01-22 14:35:00|16973.48|16973.48|16970.86|16970.86|16980.47|16980.47|16965.21|16965.21|0
1611326400000|2021-01-22 14:40:00|16970.59|16970.59|16972.3|16972.3|16982.58|16982.58|16965.41|16965.41|0
1611326700000|2021-01-22 14:45:00|16975.13|16975.13|16996.17|16996.17|16996.17|16996.17|16973.72|16973.72|0
1611327000000|2021-01-22 14:50:00|16996.69|16996.69|16978.77|16978.77|16998.88|16998.88|16977.24|16977.24|0
1611327300000|2021-01-22 14:55:00|16981.6|16981.6|16977.36|16977.36|16990.7|16990.7|16975.16|16975.16|0
1611327600000|2021-01-22 15:00:00|16976.96|16976.96|16986.95|16986.95|16986.95|16986.95|16973.41|16973.41|0
1611327900000|2021-01-22 15:05:00|16985.75|16985.75|16985.66|16985.66|16997.61|16997.61|16985.66|16985.66|0
1611328200000|2021-01-22 15:10:00|16984.75|16984.75|16980.66|16980.66|16984.75|16984.75|16967.6|16967.6|0
1611328500000|2021-01-22 15:15:00|16981.18|16981.18|16990.26|16990.26|16996.65|16996.65|16980.13|16980.13|0
1611328800000|2021-01-22 15:20:00|16990.51|16990.51|16988.02|16988.02|17001.19|17001.19|16983.04|16983.04|0
1611329100000|2021-01-22 15:25:00|16985.2|16985.2|16983.57|16983.57|16991.84|16991.84|16979.19|16979.19|0
1611329400000|2021-01-22 15:30:00|16983.1|16983.1|16975.13|16975.13|16995.56|16995.56|16974.64|16974.64|0
1611329700000|2021-01-22 15:35:00|16980.78|16980.78|16969.98|16969.98|16991.58|16991.58|16965.51|16965.51|0
1611330000000|2021-01-22 15:40:00|16970.51|16970.51|16989.56|16989.56|16989.56|16989.56|16970.51|16970.51|0
1611330300000|2021-01-22 15:45:00|16989.11|16989.11|16978.92|16978.92|16995.78|16995.78|16978.26|16978.26|0
1611330600000|2021-01-22 15:50:00|16978.21|16978.21|16989.64|16989.64|16994.77|16994.77|16977.27|16977.27|0
1611330900000|2021-01-22 15:55:00|16989.37|16989.37|16981.85|16981.85|16990.98|16990.98|16980.65|16980.65|0
1611331200000|2021-01-22 16:00:00|16984.68|16984.68|16985.6|16985.6|16988.62|16988.62|16980.94|16980.94|0
1611331500000|2021-01-22 16:05:00|16985.88|16985.88|16998.74|16998.74|17002.6|17002.6|16985.32|16985.32|0
1611331800000|2021-01-22 16:10:00|16998.99|16998.99|16983.91|16983.91|17000.83|17000.83|16983.45|16983.45|0
1611332100000|2021-01-22 16:15:00|16984.15|16984.15|16996.05|16996.05|16996.05|16996.05|16978.65|16978.65|0
1611332400000|2021-01-22 16:20:00|16995.77|16995.77|16993.56|16993.56|16999.99|16999.99|16991.29|16991.29|0
1611332700000|2021-01-22 16:25:00|16993.81|16993.81|16986.2|16986.2|16994.28|16994.28|16984.23|16984.23|0
1611562500000|2021-01-25 08:15:00|16965.97|16965.97|16951.34|16951.34|16969.65|16969.65|16942.35|16942.35|0
1611562800000|2021-01-25 08:20:00|16948.99|16948.99|16944.69|16944.69|16954.84|16954.84|16933.67|16933.67|0
1611563100000|2021-01-25 08:25:00|16941.87|16941.87|16936.89|16936.89|16942.33|16942.33|16914.7|16914.7|0
1611563400000|2021-01-25 08:30:00|16936.43|16936.43|16959.73|16959.73|16975.72|16975.72|16936.43|16936.43|0
1611563700000|2021-01-25 08:35:00|16958.95|16958.95|16954.24|16954.24|16961.77|16961.77|16945.01|16945.01|0
1611564000000|2021-01-25 08:40:00|16955.03|16955.03|16947.31|16947.31|16961.89|16961.89|16946.24|16946.24|0
1611564300000|2021-01-25 08:45:00|16947.56|16947.56|16948.85|16948.85|16949.31|16949.31|16941|16941|0
1611564600000|2021-01-25 08:50:00|16948.6|16948.6|16946.48|16946.48|16961.6|16961.6|16939.76|16939.76|0
1611564900000|2021-01-25 08:55:00|16941.82|16941.82|16973.38|16973.38|16973.38|16973.38|16941.82|16941.82|0
1611565200000|2021-01-25 09:00:00|16975.19|16975.19|17009.82|17009.82|17009.82|17009.82|16975.19|16975.19|0
1611565500000|2021-01-25 09:05:00|17011.13|17011.13|17014.65|17014.65|17018.38|17018.38|17003.99|17003.99|0
1611565800000|2021-01-25 09:10:00|17013.94|17013.94|17030.14|17030.14|17036.78|17036.78|17013.94|17013.94|0
1611566100000|2021-01-25 09:15:00|17030.25|17030.25|17028.17|17028.17|17030.36|17030.36|17023.39|17023.39|0
1611566400000|2021-01-25 09:20:00|17031.61|17031.61|17043.8|17043.8|17044.07|17044.07|17029.53|17029.53|0
1611566700000|2021-01-25 09:25:00|17044.08|17044.08|17035.97|17035.97|17047.62|17047.62|17030.15|17030.15|0
1611567000000|2021-01-25 09:30:00|17035.26|17035.26|17055.19|17055.19|17055.19|17055.19|17035|17035|0
1611567300000|2021-01-25 09:35:00|17055.47|17055.47|17058.81|17058.81|17065.32|17065.32|17051.19|17051.19|0
1611567600000|2021-01-25 09:40:00|17057.76|17057.76|17052.35|17052.35|17070.75|17070.75|17051.2|17051.2|0
1611567900000|2021-01-25 09:45:00|17050.93|17050.93|17023.61|17023.61|17053.95|17053.95|17022.71|17022.71|0
1611568200000|2021-01-25 09:50:00|17024.02|17024.02|17040.35|17040.35|17042.77|17042.77|17024.02|17024.02|0
1611568500000|2021-01-25 09:55:00|17041.16|17041.16|17039.43|17039.43|17053.6|17053.6|17030.95|17030.95|0
1611568800000|2021-01-25 10:00:00|17039.19|17039.19|17050.13|17050.13|17058.04|17058.04|17037.84|17037.84|0
1611569100000|2021-01-25 10:05:00|17049.9|17049.9|17038.8|17038.8|17058.45|17058.45|17038.8|17038.8|0
1611569400000|2021-01-25 10:10:00|17038.54|17038.54|17047.23|17047.23|17047.51|17047.51|17027.33|17027.33|0
1611569700000|2021-01-25 10:15:00|17047|17047|17050|17050|17054.43|17054.43|17045.84|17045.84|0
1611570000000|2021-01-25 10:20:00|17049.47|17049.47|17049.98|17049.98|17050.85|17050.85|17047.45|17047.45|0
1611570300000|2021-01-25 10:25:00|17050.1|17050.1|17052.72|17052.72|17053.08|17053.08|17047.01|17047.01|0
1611570600000|2021-01-25 10:30:00|17058.37|17058.37|17054.17|17054.17|17062.02|17062.02|17047.21|17047.21|0
1611570900000|2021-01-25 10:35:00|17056.44|17056.44|17061.38|17061.38|17068.85|17068.85|17056.08|17056.08|0
1611571200000|2021-01-25 10:40:00|17060.6|17060.6|17075.77|17075.77|17076.02|17076.02|17058.03|17058.03|0
1611571500000|2021-01-25 10:45:00|17075.06|17075.06|17080.61|17080.61|17085.13|17085.13|17073.26|17073.26|0
1611571800000|2021-01-25 10:50:00|17077.6|17077.6|17076.89|17076.89|17080.24|17080.24|17069.9|17069.9|0
1611572100000|2021-01-25 10:55:00|17075.47|17075.47|17073.69|17073.69|17077.76|17077.76|17071|17071|0
1611572400000|2021-01-25 11:00:00|17073.14|17073.14|17072.46|17072.46|17073.14|17073.14|17062.24|17062.24|0
1611572700000|2021-01-25 11:05:00|17073.17|17073.17|17068|17068|17077.02|17077.02|17064.65|17064.65|0
1611573000000|2021-01-25 11:10:00|17065.18|17065.18|17062.9|17062.9|17068.97|17068.97|17062.08|17062.08|0
1611573300000|2021-01-25 11:15:00|17063.23|17063.23|17070.87|17070.87|17076.26|17076.26|17061.75|17061.75|0
1611573600000|2021-01-25 11:20:00|17070.61|17070.61|17067.63|17067.63|17070.61|17070.61|17059.63|17059.63|0
1611573900000|2021-01-25 11:25:00|17068.18|17068.18|17071.21|17071.21|17072.14|17072.14|17066.21|17066.21|0
1611574200000|2021-01-25 11:30:00|17071.74|17071.74|17062.5|17062.5|17074.56|17074.56|17062.24|17062.24|0
1611574500000|2021-01-25 11:35:00|17062.96|17062.96|17066.6|17066.6|17066.6|17066.6|17060.41|17060.41|0
1611574800000|2021-01-25 11:40:00|17066.71|17066.71|17079.95|17079.95|17080.94|17080.94|17063.89|17063.89|0
1611575100000|2021-01-25 11:45:00|17077.6|17077.6|17061.37|17061.37|17077.6|17077.6|17039.25|17039.25|0
1611575400000|2021-01-25 11:50:00|17061.89|17061.89|17060.16|17060.16|17064.33|17064.33|17056.62|17056.62|0
1611575700000|2021-01-25 11:55:00|17058.8|17058.8|17049.31|17049.31|17058.8|17058.8|17036.07|17036.07|0
1611576000000|2021-01-25 12:00:00|17050.14|17050.14|17043.99|17043.99|17050.52|17050.52|17041.64|17041.64|0
1611576300000|2021-01-25 12:05:00|17043.88|17043.88|17043.82|17043.82|17049.22|17049.22|17041.43|17041.43|0
1611576600000|2021-01-25 12:10:00|17043.33|17043.33|17051.69|17051.69|17052.55|17052.55|17040.83|17040.83|0
1611576900000|2021-01-25 12:15:00|17050.99|17050.99|17049.09|17049.09|17059.38|17059.38|17044.81|17044.81|0
1611577200000|2021-01-25 12:20:00|17048.83|17048.83|17051.29|17051.29|17053.1|17053.1|17045.41|17045.41|0
1611577500000|2021-01-25 12:25:00|17051.52|17051.52|17050.48|17050.48|17055.86|17055.86|17047.38|17047.38|0
1611577800000|2021-01-25 12:30:00|17050.22|17050.22|17037.42|17037.42|17051.89|17051.89|17037.19|17037.19|0
1611578100000|2021-01-25 12:35:00|17037.16|17037.16|17040.37|17040.37|17041.91|17041.91|17033.53|17033.53|0
1611578400000|2021-01-25 12:40:00|17040.63|17040.63|17018.44|17018.44|17040.63|17040.63|17018.44|17018.44|0
1611578700000|2021-01-25 12:45:00|17018.33|17018.33|17001.93|17001.93|17018.46|17018.46|16996.28|16996.28|0
1611579000000|2021-01-25 12:50:00|16999.1|16999.1|16981.76|16981.76|16999.1|16999.1|16969.04|16969.04|0
1611579300000|2021-01-25 12:55:00|16981.05|16981.05|16985.3|16985.3|16986.76|16986.76|16968.18|16968.18|0
1611579600000|2021-01-25 13:00:00|16984.59|16984.59|17003.69|17003.69|17004.85|17004.85|16979.31|16979.31|0
1611579900000|2021-01-25 13:05:00|17000.87|17000.87|16981.64|16981.64|17000.87|17000.87|16981.64|16981.64|0
1611580200000|2021-01-25 13:10:00|16980.73|16980.73|16986.37|16986.37|16989.47|16989.47|16970.14|16970.14|0
1611580500000|2021-01-25 13:15:00|16987.08|16987.08|16987.27|16987.27|17000.07|17000.07|16986.11|16986.11|0
1611580800000|2021-01-25 13:20:00|16987.02|16987.02|16984.19|16984.19|16987.82|16987.82|16971.28|16971.28|0
1611581100000|2021-01-25 13:25:00|16983.93|16983.93|16983.43|16983.43|16990.33|16990.33|16973.11|16973.11|0
1611581400000|2021-01-25 13:30:00|16980.6|16980.6|16962.11|16962.11|16980.6|16980.6|16951.15|16951.15|0
1611581700000|2021-01-25 13:35:00|16961.65|16961.65|16990.28|16990.28|16996.25|16996.25|16953.53|16953.53|0
1611582000000|2021-01-25 13:40:00|16987.85|16987.85|17010.78|17010.78|17010.78|17010.78|16980.21|16980.21|0
1611582300000|2021-01-25 13:45:00|17011.04|17011.04|17058.22|17058.22|17062.1|17062.1|17011.04|17011.04|0
1611582600000|2021-01-25 13:50:00|17057.82|17057.82|17071.26|17071.26|17074.53|17074.53|17051.88|17051.88|0
1611582900000|2021-01-25 13:55:00|17071.51|17071.51|17070.06|17070.06|17077.27|17077.27|17061.09|17061.09|0
1611583200000|2021-01-25 14:00:00|17069.95|17069.95|17060.02|17060.02|17077.12|17077.12|17060.02|17060.02|0
1611583500000|2021-01-25 14:05:00|17060.43|17060.43|17055.74|17055.74|17064.83|17064.83|17049.01|17049.01|0
1611583800000|2021-01-25 14:10:00|17055.03|17055.03|17052.94|17052.94|17058.09|17058.09|17048.4|17048.4|0
1611584100000|2021-01-25 14:15:00|17053.34|17053.34|17026.08|17026.08|17053.34|17053.34|17026.08|17026.08|0
1611584400000|2021-01-25 14:20:00|17026.49|17026.49|17050.56|17050.56|17050.56|17050.56|17023.4|17023.4|0
1611584700000|2021-01-25 14:25:00|17047.74|17047.74|17075.43|17075.43|17076.21|17076.21|17046.68|17046.68|0
1611585000000|2021-01-25 14:30:00|17075.95|17075.95|17097.2|17097.2|17097.2|17097.2|17071.08|17071.08|0
1611585300000|2021-01-25 14:35:00|17097.61|17097.61|17112.91|17112.91|17113.62|17113.62|17097.61|17097.61|0
1611585600000|2021-01-25 14:40:00|17119.27|17119.27|17109.64|17109.64|17119.53|17119.53|17104.2|17104.2|0
1611585900000|2021-01-25 14:45:00|17115.29|17115.29|17136.77|17136.77|17136.77|17136.77|17112.14|17112.14|0
1611586200000|2021-01-25 14:50:00|17139.6|17139.6|17150.59|17150.59|17153.75|17153.75|17131.3|17131.3|0
1611586500000|2021-01-25 14:55:00|17151.32|17151.32|17174.63|17174.63|17174.89|17174.89|17141.07|17141.07|0
1611586800000|2021-01-25 15:00:00|17173.92|17173.92|17190.27|17190.27|17193.82|17193.82|17173.92|17173.92|0
1611587100000|2021-01-25 15:05:00|17187.44|17187.44|17223.22|17223.22|17223.22|17223.22|17182.24|17182.24|0
1611587400000|2021-01-25 15:10:00|17217.57|17217.57|17232.75|17232.75|17233.3|17233.3|17216.56|17216.56|0
1611587700000|2021-01-25 15:15:00|17234.17|17234.17|17232.2|17232.2|17234.17|17234.17|17213.45|17213.45|0
1611588000000|2021-01-25 15:20:00|17232.61|17232.61|17235.92|17235.92|17252.01|17252.01|17229.01|17229.01|0
1611588300000|2021-01-25 15:25:00|17238.74|17238.74|17253.67|17253.67|17254.21|17254.21|17238.74|17238.74|0
1611588600000|2021-01-25 15:30:00|17254.07|17254.07|17255.72|17255.72|17270.73|17270.73|17248.77|17248.77|0
1611588900000|2021-01-25 15:35:00|17255.23|17255.23|17256.69|17256.69|17256.69|17256.69|17239.75|17239.75|0
1611589200000|2021-01-25 15:40:00|17255.98|17255.98|17235.58|17235.58|17255.98|17255.98|17233.83|17233.83|0
1611589500000|2021-01-25 15:45:00|17235.17|17235.17|17219.22|17219.22|17251.73|17251.73|17216.37|17216.37|0
1611589800000|2021-01-25 15:50:00|17216.39|17216.39|17234.23|17234.23|17234.23|17234.23|17205.48|17205.48|0
1611590100000|2021-01-25 15:55:00|17233.99|17233.99|17243.47|17243.47|17244.96|17244.96|17214.06|17214.06|0
1611590400000|2021-01-25 16:00:00|17240.64|17240.64|17192.01|17192.01|17245.59|17245.59|17181.6|17181.6|0
1611590700000|2021-01-25 16:05:00|17191.61|17191.61|17179|17179|17192.58|17192.58|17152.5|17152.5|0
1611591000000|2021-01-25 16:10:00|17181.82|17181.82|17214.94|17214.94|17217.89|17217.89|17179.48|17179.48|0
1611591300000|2021-01-25 16:15:00|17214.49|17214.49|17238.6|17238.6|17238.6|17238.6|17201.13|17201.13|0
1611591600000|2021-01-25 16:20:00|17235.78|17235.78|17270.7|17270.7|17276.35|17276.35|17233.07|17233.07|0
1611591900000|2021-01-25 16:25:00|17270.96|17270.96|17278.89|17278.89|17278.89|17278.89|17259.1|17259.1|0
1611648900000|2021-01-26 08:15:00|17331.98|17331.98|17367.44|17367.44|17367.44|17367.44|17317.48|17317.48|0
1611649200000|2021-01-26 08:20:00|17371.7|17371.7|17336.22|17336.22|17371.96|17371.96|17333.81|17333.81|0
1611649500000|2021-01-26 08:25:00|17336.33|17336.33|17330.65|17330.65|17336.84|17336.84|17305.57|17305.57|0
1611649800000|2021-01-26 08:30:00|17331.14|17331.14|17336.34|17336.34|17355.29|17355.29|17331.14|17331.14|0
1611650100000|2021-01-26 08:35:00|17337.15|17337.15|17330.56|17330.56|17348.54|17348.54|17328.05|17328.05|0
1611650400000|2021-01-26 08:40:00|17331.92|17331.92|17310.01|17310.01|17337.55|17337.55|17303.87|17303.87|0
1611650700000|2021-01-26 08:45:00|17311.22|17311.22|17343.26|17343.26|17344.07|17344.07|17308.39|17308.39|0
1611651000000|2021-01-26 08:50:00|17342.49|17342.49|17360.96|17360.96|17379.74|17379.74|17340.93|17340.93|0
1611651300000|2021-01-26 08:55:00|17360.06|17360.06|17341.97|17341.97|17366.54|17366.54|17341.97|17341.97|0
1611651600000|2021-01-26 09:00:00|17347.62|17347.62|17341.67|17341.67|17368.52|17368.52|17341.67|17341.67|0
1611651900000|2021-01-26 09:05:00|17336.02|17336.02|17339.91|17339.91|17355.78|17355.78|17336.02|17336.02|0
1611652200000|2021-01-26 09:10:00|17338.69|17338.69|17338.92|17338.92|17346.77|17346.77|17325.58|17325.58|0
1611652500000|2021-01-26 09:15:00|17339.7|17339.7|17337.21|17337.21|17345.3|17345.3|17333.79|17333.79|0
1611652800000|2021-01-26 09:20:00|17337.65|17337.65|17323.21|17323.21|17348.87|17348.87|17317.79|17317.79|0
1611653100000|2021-01-26 09:25:00|17324.11|17324.11|17320.83|17320.83|17337.52|17337.52|17320.24|17320.24|0
1611653400000|2021-01-26 09:30:00|17322.25|17322.25|17333.57|17333.57|17334.26|17334.26|17320.62|17320.62|0
1611653700000|2021-01-26 09:35:00|17336.39|17336.39|17324.57|17324.57|17342.23|17342.23|17324.57|17324.57|0
1611654000000|2021-01-26 09:40:00|17325.09|17325.09|17291.33|17291.33|17326.36|17326.36|17291.33|17291.33|0
1611654300000|2021-01-26 09:45:00|17291.73|17291.73|17261.3|17261.3|17292.14|17292.14|17261.3|17261.3|0
1611654600000|2021-01-26 09:50:00|17259.07|17259.07|17247.71|17247.71|17259.07|17259.07|17247.27|17247.27|0
1611654900000|2021-01-26 09:55:00|17247.3|17247.3|17246.41|17246.41|17250.13|17250.13|17241.33|17241.33|0
1611655200000|2021-01-26 10:00:00|17246.87|17246.87|17236.04|17236.04|17246.87|17246.87|17233.47|17233.47|0
1611655500000|2021-01-26 10:05:00|17238.87|17238.87|17227.59|17227.59|17241.69|17241.69|17221.46|17221.46|0
1611655800000|2021-01-26 10:10:00|17228.11|17228.11|17194.12|17194.12|17231.81|17231.81|17189.87|17189.87|0
1611656100000|2021-01-26 10:15:00|17194.52|17194.52|17206.69|17206.69|17207.22|17207.22|17187.07|17187.07|0
1611656400000|2021-01-26 10:20:00|17206.43|17206.43|17200.28|17200.28|17212.54|17212.54|17197.95|17197.95|0
1611656700000|2021-01-26 10:25:00|17200.74|17200.74|17190.82|17190.82|17203.99|17203.99|17190.82|17190.82|0
1611657000000|2021-01-26 10:30:00|17191.72|17191.72|17195.55|17195.55|17200.2|17200.2|17191.72|17191.72|0
1611657300000|2021-01-26 10:35:00|17192.72|17192.72|17168.09|17168.09|17192.72|17192.72|17166.75|17166.75|0
1611657600000|2021-01-26 10:40:00|17168.8|17168.8|17149.67|17149.67|17174.11|17174.11|17140.45|17140.45|0
1611657900000|2021-01-26 10:45:00|17149.22|17149.22|17130.68|17130.68|17158.24|17158.24|17130.27|17130.27|0
1611658200000|2021-01-26 10:50:00|17136.6|17136.6|17128.43|17128.43|17136.83|17136.83|17113.4|17113.4|0
1611658500000|2021-01-26 10:55:00|17127.52|17127.52|17105.95|17105.95|17129.22|17129.22|17094.75|17094.75|0
1611658800000|2021-01-26 11:00:00|17106.66|17106.66|17127.2|17127.2|17127.2|17127.2|17097.74|17097.74|0
1611659100000|2021-01-26 11:05:00|17124.37|17124.37|17122.15|17122.15|17139.34|17139.34|17119.72|17119.72|0
1611659400000|2021-01-26 11:10:00|17121.74|17121.74|17142.68|17142.68|17142.68|17142.68|17121.74|17121.74|0
1611659700000|2021-01-26 11:15:00|17142.96|17142.96|17138.98|17138.98|17142.96|17142.96|17126.58|17126.58|0
1611660000000|2021-01-26 11:20:00|17137.72|17137.72|17145.6|17145.6|17149.53|17149.53|17129.73|17129.73|0
1611660300000|2021-01-26 11:25:00|17145.32|17145.32|17144.46|17144.46|17152.34|17152.34|17139.64|17139.64|0
1611660600000|2021-01-26 11:30:00|17144.72|17144.72|17134.67|17134.67|17144.72|17144.72|17131.83|17131.83|0
1611660900000|2021-01-26 11:35:00|17134.93|17134.93|17118.6|17118.6|17136.52|17136.52|17117.79|17117.79|0
1611661200000|2021-01-26 11:40:00|17119|17119|17125.65|17125.65|17126.11|17126.11|17107.26|17107.26|0
1611661500000|2021-01-26 11:45:00|17126.87|17126.87|17105.8|17105.8|17126.87|17126.87|17090.87|17090.87|0
1611661800000|2021-01-26 11:50:00|17106.16|17106.16|17137.06|17137.06|17139.11|17139.11|17102.21|17102.21|0
1611662100000|2021-01-26 11:55:00|17142.71|17142.71|17126.87|17126.87|17152.34|17152.34|17125.87|17125.87|0
1611662400000|2021-01-26 12:00:00|17126.42|17126.42|17126.08|17126.08|17130.02|17130.02|17115.12|17115.12|0
1611662700000|2021-01-26 12:05:00|17131.73|17131.73|17148.57|17148.57|17154.77|17154.77|17131.73|17131.73|0
1611663000000|2021-01-26 12:10:00|17151.39|17151.39|17122.77|17122.77|17152.25|17152.25|17112.34|17112.34|0
1611663300000|2021-01-26 12:15:00|17123.48|17123.48|17126.33|17126.33|17126.59|17126.59|17119.56|17119.56|0
1611663600000|2021-01-26 12:20:00|17126.61|17126.61|17158.09|17158.09|17159.24|17159.24|17126.18|17126.18|0
1611663900000|2021-01-26 12:25:00|17158.9|17158.9|17154.1|17154.1|17169.22|17169.22|17145.26|17145.26|0
1611664200000|2021-01-26 12:30:00|17153.69|17153.69|17128.13|17128.13|17159.24|17159.24|17127.47|17127.47|0
1611664500000|2021-01-26 12:35:00|17128.41|17128.41|17122.71|17122.71|17130.8|17130.8|17117.48|17117.48|0
1611664800000|2021-01-26 12:40:00|17122.48|17122.48|17113.15|17113.15|17122.48|17122.48|17110.33|17110.33|0
1611665100000|2021-01-26 12:45:00|17112.7|17112.7|17092.77|17092.77|17120.97|17120.97|17092.77|17092.77|0
1611665400000|2021-01-26 12:50:00|17095.59|17095.59|17104.88|17104.88|17108.96|17108.96|17078.46|17078.46|0
1611665700000|2021-01-26 12:55:00|17104.42|17104.42|17119.16|17119.16|17121.43|17121.43|17092.45|17092.45|0
1611666000000|2021-01-26 13:00:00|17118.76|17118.76|17108.63|17108.63|17133.27|17133.27|17107.89|17107.89|0
1611666300000|2021-01-26 13:05:00|17108.11|17108.11|17111.52|17111.52|17116.14|17116.14|17096.11|17096.11|0
1611666600000|2021-01-26 13:10:00|17111.24|17111.24|17132.16|17132.16|17132.16|17132.16|17111.24|17111.24|0
1611666900000|2021-01-26 13:15:00|17131.7|17131.7|17131.39|17131.39|17135.93|17135.93|17128.06|17128.06|0
1611667200000|2021-01-26 13:20:00|17130.58|17130.58|17133.91|17133.91|17133.91|17133.91|17125.48|17125.48|0
1611667500000|2021-01-26 13:25:00|17135.33|17135.33|17119.52|17119.52|17141.67|17141.67|17112.41|17112.41|0
1611667800000|2021-01-26 13:30:00|17119.76|17119.76|17099.26|17099.26|17121.18|17121.18|17096.93|17096.93|0
1611668100000|2021-01-26 13:35:00|17099|17099|17114.09|17114.09|17116.8|17116.8|17099|17099|0
1611668400000|2021-01-26 13:40:00|17113.38|17113.38|17124.89|17124.89|17132.05|17132.05|17111.63|17111.63|0
1611668700000|2021-01-26 13:45:00|17124.63|17124.63|17125.82|17125.82|17131.66|17131.66|17123|17123|0
1611669000000|2021-01-26 13:50:00|17125.55|17125.55|17129.77|17129.77|17129.77|17129.77|17117.17|17117.17|0
1611669300000|2021-01-26 13:55:00|17130.03|17130.03|17109.83|17109.83|17130.94|17130.94|17106.6|17106.6|0
1611669600000|2021-01-26 14:00:00|17110.3|17110.3|17119.78|17119.78|17122.46|17122.46|17108.69|17108.69|0
1611669900000|2021-01-26 14:05:00|17116.96|17116.96|17113.22|17113.22|17126.71|17126.71|17110.4|17110.4|0
1611670200000|2021-01-26 14:10:00|17113.5|17113.5|17123.67|17123.67|17124.23|17124.23|17105.07|17105.07|0
1611670500000|2021-01-26 14:15:00|17123.22|17123.22|17130.43|17130.43|17135.14|17135.14|17118.84|17118.84|0
1611670800000|2021-01-26 14:20:00|17124.78|17124.78|17106.66|17106.66|17125.91|17125.91|17104.07|17104.07|0
1611671100000|2021-01-26 14:25:00|17105.24|17105.24|17074.08|17074.08|17105.24|17105.24|17074.08|17074.08|0
1611671400000|2021-01-26 14:30:00|17074.19|17074.19|17055.49|17055.49|17086.44|17086.44|17049.11|17049.11|0
1611671700000|2021-01-26 14:35:00|17055.98|17055.98|17031.85|17031.85|17056.89|17056.89|17022.59|17022.59|0
1611672000000|2021-01-26 14:40:00|17029.03|17029.03|17040.92|17040.92|17040.92|17040.92|17012.3|17012.3|0
1611672300000|2021-01-26 14:45:00|17041.18|17041.18|17037.78|17037.78|17041.18|17041.18|17011.25|17011.25|0
1611672600000|2021-01-26 14:50:00|17037.89|17037.89|17003.45|17003.45|17038.11|17038.11|17000.87|17000.87|0
1611672900000|2021-01-26 14:55:00|17006.27|17006.27|16993.23|16993.23|17030.2|17030.2|16911.5|16911.5|0
1611673200000|2021-01-26 15:00:00|16997.88|16997.88|17007.05|17007.05|17024.61|17024.61|16997.07|16997.07|0
1611673500000|2021-01-26 15:05:00|17006.59|17006.59|16989.65|16989.65|17013.42|17013.42|16985.7|16985.7|0
1611673800000|2021-01-26 15:10:00|16989.39|16989.39|17026.77|17026.77|17027.91|17027.91|16987.98|16987.98|0
1611674100000|2021-01-26 15:15:00|17023.94|17023.94|17019.27|17019.27|17037.25|17037.25|17008.9|17008.9|0
1611674400000|2021-01-26 15:20:00|17018.82|17018.82|17014.58|17014.58|17022.87|17022.87|17005.05|17005.05|0
1611674700000|2021-01-26 15:25:00|17011.76|17011.76|17017.96|17017.96|17022.12|17022.12|17002.61|17002.61|0
1611675000000|2021-01-26 15:30:00|17016.6|17016.6|16991.6|16991.6|17020.72|17020.72|16991.6|16991.6|0
1611675300000|2021-01-26 15:35:00|16992.31|16992.31|17006.49|17006.49|17007.83|17007.83|16992.03|16992.03|0
1611675600000|2021-01-26 15:40:00|17005.66|17005.66|16982.18|16982.18|17005.66|17005.66|16982.18|16982.18|0
1611675900000|2021-01-26 15:45:00|16982.58|16982.58|16976.95|16976.95|16989.39|16989.39|16972.21|16972.21|0
1611676200000|2021-01-26 15:50:00|16974.13|16974.13|16957.19|16957.19|16974.81|16974.81|16954.09|16954.09|0
1611676500000|2021-01-26 15:55:00|16960.01|16960.01|16970.31|16970.31|16970.31|16970.31|16952.58|16952.58|0
1611676800000|2021-01-26 16:00:00|16970.59|16970.59|16960.48|16960.48|16977.85|16977.85|16957.15|16957.15|0
1611677100000|2021-01-26 16:05:00|16963.31|16963.31|16969.63|16969.63|16977.4|16977.4|16962.8|16962.8|0
1611677400000|2021-01-26 16:10:00|16972.45|16972.45|16972.44|16972.44|16978.93|16978.93|16967.05|16967.05|0
1611677700000|2021-01-26 16:15:00|16972.67|16972.67|16989.18|16989.18|16992.99|16992.99|16972.38|16972.38|0
1611678000000|2021-01-26 16:20:00|16989.4|16989.4|17000.66|17000.66|17004.18|17004.18|16984.2|16984.2|0
1611678300000|2021-01-26 16:25:00|17000.21|17000.21|17014.61|17014.61|17019.47|17019.47|16999.35|16999.35|0
1611735300000|2021-01-27 08:15:00|17031.45|17031.45|17032.85|17032.85|17039.83|17039.83|17005.83|17005.83|0
1611735600000|2021-01-27 08:20:00|17032.29|17032.29|17047.46|17047.46|17052.06|17052.06|17028.03|17028.03|0
1611735900000|2021-01-27 08:25:00|17046.94|17046.94|17063.69|17063.69|17094.11|17094.11|17040.59|17040.59|0
1611736200000|2021-01-27 08:30:00|17062.33|17062.33|17044.85|17044.85|17062.33|17062.33|17032.76|17032.76|0
1611736500000|2021-01-27 08:35:00|17046.27|17046.27|17106.2|17106.2|17106.2|17106.2|17045.11|17045.11|0
1611736800000|2021-01-27 08:40:00|17100.55|17100.55|17067.06|17067.06|17101.06|17101.06|17067.06|17067.06|0
1611737100000|2021-01-27 08:45:00|17066.6|17066.6|17046.13|17046.13|17066.6|17066.6|17045.86|17045.86|0
1611737400000|2021-01-27 08:50:00|17040.48|17040.48|16981.94|16981.94|17045.73|17045.73|16981.94|16981.94|0
1611737700000|2021-01-27 08:55:00|16981.11|16981.11|16976.16|16976.16|16983.37|16983.37|16970.34|16970.34|0
1611738000000|2021-01-27 09:00:00|16973.34|16973.34|16990.73|16990.73|16990.97|16990.97|16957.11|16957.11|0
1611738300000|2021-01-27 09:05:00|16991.01|16991.01|17000.91|17000.91|17014.15|17014.15|16991.01|16991.01|0
1611738600000|2021-01-27 09:10:00|17000.44|17000.44|17017.12|17017.12|17017.12|17017.12|16993.29|16993.29|0
1611738900000|2021-01-27 09:15:00|17016.63|17016.63|17031.81|17031.81|17031.81|17031.81|17008.77|17008.77|0
1611739200000|2021-01-27 09:20:00|17032.36|17032.36|17025.46|17025.46|17035.18|17035.18|17022.63|17022.63|0
1611739500000|2021-01-27 09:25:00|17031.11|17031.11|17033.29|17033.29|17035.78|17035.78|17020.03|17020.03|0
1611739800000|2021-01-27 09:30:00|17033.54|17033.54|17028.34|17028.34|17039.62|17039.62|17023.41|17023.41|0
1611740100000|2021-01-27 09:35:00|17028.59|17028.59|17016.86|17016.86|17034.17|17034.17|17014.86|17014.86|0
1611740400000|2021-01-27 09:40:00|17016.15|17016.15|17004.66|17004.66|17016.15|17016.15|17001.84|17001.84|0
1611740700000|2021-01-27 09:45:00|17003.62|17003.62|16997.99|16997.99|17019.35|17019.35|16997.99|16997.99|0
1611741000000|2021-01-27 09:50:00|16998.78|16998.78|17000.15|17000.15|17005.35|17005.35|16989.97|16989.97|0
1611741300000|2021-01-27 09:55:00|16997.32|16997.32|16976.64|16976.64|17011.98|17011.98|16976.64|16976.64|0
1611741600000|2021-01-27 10:00:00|16976.11|16976.11|16959.62|16959.62|16976.11|16976.11|16956.25|16956.25|0
1611741900000|2021-01-27 10:05:00|16960.33|16960.33|16979.71|16979.71|16989.07|16989.07|16957.72|16957.72|0
1611742200000|2021-01-27 10:10:00|16979.94|16979.94|16969.14|16969.14|16988.79|16988.79|16967.31|16967.31|0
1611742500000|2021-01-27 10:15:00|16966.32|16966.32|16949.57|16949.57|16970.4|16970.4|16940|16940|0
1611742800000|2021-01-27 10:20:00|16952.4|16952.4|16947.61|16947.61|16955.43|16955.43|16940.55|16940.55|0
1611743100000|2021-01-27 10:25:00|16946.9|16946.9|16953.48|16953.48|16953.48|16953.48|16941.23|16941.23|0
1611743400000|2021-01-27 10:30:00|16952.97|16952.97|16969.97|16969.97|16975.21|16975.21|16952.97|16952.97|0
1611743700000|2021-01-27 10:35:00|16967.15|16967.15|16938.22|16938.22|16970.47|16970.47|16936.86|16936.86|0
1611744000000|2021-01-27 10:40:00|16938.67|16938.67|16953.83|16953.83|16954.28|16954.28|16938.22|16938.22|0
1611744300000|2021-01-27 10:45:00|16951|16951|16949.09|16949.09|16963.18|16963.18|16949.09|16949.09|0
1611744600000|2021-01-27 10:50:00|16950|16950|16949.93|16949.93|16961.99|16961.99|16946.42|16946.42|0
1611744900000|2021-01-27 10:55:00|16950.19|16950.19|16966.45|16966.45|16978.2|16978.2|16948.82|16948.82|0
1611745200000|2021-01-27 11:00:00|16965.89|16965.89|16932.96|16932.96|16965.89|16965.89|16929.4|16929.4|0
1611745500000|2021-01-27 11:05:00|16933.79|16933.79|16965.97|16965.97|16965.97|16965.97|16933.52|16933.52|0
1611745800000|2021-01-27 11:10:00|16965.22|16965.22|16959.45|16959.45|16965.93|16965.93|16952.01|16952.01|0
1611746100000|2021-01-27 11:15:00|16958.74|16958.74|16969.56|16969.56|16974.5|16974.5|16958.74|16958.74|0
1611746400000|2021-01-27 11:20:00|16968.75|16968.75|16967.85|16967.85|16976.21|16976.21|16965.15|16965.15|0
1611746700000|2021-01-27 11:25:00|16967.4|16967.4|16931.44|16931.44|16967.4|16967.4|16929.95|16929.95|0
1611747000000|2021-01-27 11:30:00|16931.18|16931.18|16903.01|16903.01|16931.18|16931.18|16895.11|16895.11|0
1611747300000|2021-01-27 11:35:00|16902.74|16902.74|16894.56|16894.56|16911.12|16911.12|16885.07|16885.07|0
1611747600000|2021-01-27 11:40:00|16891.74|16891.74|16916.2|16916.2|16916.2|16916.2|16885.92|16885.92|0
1611747900000|2021-01-27 11:45:00|16916.91|16916.91|16896.97|16896.97|16921.94|16921.94|16894.81|16894.81|0
1611748200000|2021-01-27 11:50:00|16893.53|16893.53|16910.14|16910.14|16910.14|16910.14|16881.14|16881.14|0
1611748500000|2021-01-27 11:55:00|16910.4|16910.4|16922.17|16922.17|16923.41|16923.41|16907.12|16907.12|0
1611748800000|2021-01-27 12:00:00|16922.06|16922.06|16924.15|16924.15|16924.15|16924.15|16911.99|16911.99|0
1611749100000|2021-01-27 12:05:00|16924.55|16924.55|16886.55|16886.55|16924.96|16924.96|16886.55|16886.55|0
1611749400000|2021-01-27 12:10:00|16885.24|16885.24|16855.24|16855.24|16885.24|16885.24|16852.74|16852.74|0
1611749700000|2021-01-27 12:15:00|16855.69|16855.69|16860.27|16860.27|16867.06|16867.06|16842.89|16842.89|0
1611750000000|2021-01-27 12:20:00|16860.67|16860.67|16877.97|16877.97|16879.74|16879.74|16860.43|16860.43|0
1611750300000|2021-01-27 12:25:00|16878.76|16878.76|16896.23|16896.23|16896.23|16896.23|16876.09|16876.09|0
1611750600000|2021-01-27 12:30:00|16897.65|16897.65|16875.13|16875.13|16898.73|16898.73|16861.34|16861.34|0
1611750900000|2021-01-27 12:35:00|16876.34|16876.34|16865.79|16865.79|16882.76|16882.76|16865.79|16865.79|0
1611751200000|2021-01-27 12:40:00|16866.03|16866.03|16859.07|16859.07|16877.21|16877.21|16857.44|16857.44|0
1611751500000|2021-01-27 12:45:00|16859.48|16859.48|16858.88|16858.88|16868.49|16868.49|16856.05|16856.05|0
1611751800000|2021-01-27 12:50:00|16855.8|16855.8|16827.02|16827.02|16855.8|16855.8|16826.5|16826.5|0
1611752100000|2021-01-27 12:55:00|16821.25|16821.25|16804.91|16804.91|16831.5|16831.5|16802.78|16802.78|0
1611752400000|2021-01-27 13:00:00|16806.1|16806.1|16819.28|16819.28|16827.84|16827.84|16800.28|16800.28|0
1611752700000|2021-01-27 13:05:00|16819.56|16819.56|16844.74|16844.74|16848.4|16848.4|16818|16818|0
1611753000000|2021-01-27 13:10:00|16844.63|16844.63|16841.06|16841.06|16845.45|16845.45|16835.28|16835.28|0
1611753300000|2021-01-27 13:15:00|16841.51|16841.51|16883.47|16883.47|16883.47|16883.47|16841.51|16841.51|0
1611753600000|2021-01-27 13:20:00|16883.01|16883.01|16874.34|16874.34|16883.5|16883.5|16866.96|16866.96|0
1611753900000|2021-01-27 13:25:00|16875.24|16875.24|16866.33|16866.33|16893.52|16893.52|16865.93|16865.93|0
1611754200000|2021-01-27 13:30:00|16866.58|16866.58|16871.62|16871.62|16879.37|16879.37|16863.18|16863.18|0
1611754500000|2021-01-27 13:35:00|16872.17|16872.17|16857.32|16857.32|16872.19|16872.19|16853.14|16853.14|0
1611754800000|2021-01-27 13:40:00|16857.08|16857.08|16872.88|16872.88|16874|16874|16854.34|16854.34|0
1611755100000|2021-01-27 13:45:00|16873.11|16873.11|16867.27|16867.27|16877.78|16877.78|16864.44|16864.44|0
1611755400000|2021-01-27 13:50:00|16868.17|16868.17|16843.82|16843.82|16870.39|16870.39|16843.82|16843.82|0
1611755700000|2021-01-27 13:55:00|16844.63|16844.63|16855.5|16855.5|16856.61|16856.61|16839.4|16839.4|0
1611756000000|2021-01-27 14:00:00|16858.32|16858.32|16871.59|16871.59|16874.22|16874.22|16858.32|16858.32|0
1611756300000|2021-01-27 14:05:00|16872.3|16872.3|16854.23|16854.23|16872.75|16872.75|16847.57|16847.57|0
1611756600000|2021-01-27 14:10:00|16854.68|16854.68|16830.16|16830.16|16863.31|16863.31|16828.52|16828.52|0
1611756900000|2021-01-27 14:15:00|16829.94|16829.94|16841.59|16841.59|16849.08|16849.08|16829.94|16829.94|0
1611757200000|2021-01-27 14:20:00|16840.78|16840.78|16855.26|16855.26|16862.24|16862.24|16840.78|16840.78|0
1611757500000|2021-01-27 14:25:00|16856.07|16856.07|16863.51|16863.51|16878.54|16878.54|16851.02|16851.02|0
1611757800000|2021-01-27 14:30:00|16863.77|16863.77|16847.81|16847.81|16880.19|16880.19|16835.99|16835.99|0
1611758100000|2021-01-27 14:35:00|16846.65|16846.65|16843.23|16843.23|16848|16848|16816.78|16816.78|0
1611758400000|2021-01-27 14:40:00|16842.83|16842.83|16784.41|16784.41|16845.23|16845.23|16784.41|16784.41|0
1611758700000|2021-01-27 14:45:00|16784.17|16784.17|16846.65|16846.65|16851.48|16851.48|16784.17|16784.17|0
1611759000000|2021-01-27 14:50:00|16847.46|16847.46|16875.22|16875.22|16878.85|16878.85|16830.09|16830.09|0
1611759300000|2021-01-27 14:55:00|16875.66|16875.66|16895.89|16895.89|16927.39|16927.39|16868.21|16868.21|0
1611759600000|2021-01-27 15:00:00|16895.18|16895.18|16911.66|16911.66|16919.48|16919.48|16890.52|16890.52|0
1611759900000|2021-01-27 15:05:00|16911.92|16911.92|16890.6|16890.6|16911.92|16911.92|16878.73|16878.73|0
1611760200000|2021-01-27 15:10:00|16896.25|16896.25|16862.1|16862.1|16902.61|16902.61|16861.82|16861.82|0
1611760500000|2021-01-27 15:15:00|16864.92|16864.92|16883.96|16883.96|16890.35|16890.35|16859.09|16859.09|0
1611760800000|2021-01-27 15:20:00|16884.22|16884.22|16923.06|16923.06|16923.06|16923.06|16884.22|16884.22|0
1611761100000|2021-01-27 15:25:00|16924.12|16924.12|16928.75|16928.75|16949.58|16949.58|16923.73|16923.73|0
1611761400000|2021-01-27 15:30:00|16925.93|16925.93|16924.65|16924.65|16940.58|16940.58|16905.5|16905.5|0
1611761700000|2021-01-27 15:35:00|16924.39|16924.39|16910.74|16910.74|16928.22|16928.22|16908.98|16908.98|0
1611762000000|2021-01-27 15:40:00|16910.51|16910.51|16919.69|16919.69|16925.75|16925.75|16909.22|16909.22|0
1611762300000|2021-01-27 15:45:00|16920.5|16920.5|16933.53|16933.53|16939.06|16939.06|16920.5|16920.5|0
1611762600000|2021-01-27 15:50:00|16932.82|16932.82|16976.83|16976.83|16981.99|16981.99|16932.56|16932.56|0
1611762900000|2021-01-27 15:55:00|16974|16974|16985.14|16985.14|16992.3|16992.3|16969.94|16969.94|0
1611763200000|2021-01-27 16:00:00|16985.59|16985.59|16994.32|16994.32|17013.63|17013.63|16985.59|16985.59|0
1611763500000|2021-01-27 16:05:00|16994.73|16994.73|16986.09|16986.09|16997.78|16997.78|16979.59|16979.59|0
1611763800000|2021-01-27 16:10:00|16985.69|16985.69|16986.77|16986.77|16994.25|16994.25|16975.64|16975.64|0
1611764100000|2021-01-27 16:15:00|16986.5|16986.5|16983.33|16983.33|16986.5|16986.5|16972.13|16972.13|0
1611764400000|2021-01-27 16:20:00|16982.92|16982.92|16960.7|16960.7|16983.59|16983.59|16953.3|16953.3|0
1611764700000|2021-01-27 16:25:00|16960.47|16960.47|16994.94|16994.94|16994.94|16994.94|16957.66|16957.66|0
1611821700000|2021-01-28 08:15:00|16959.8|16959.8|16938.08|16938.08|16989.29|16989.29|16938.08|16938.08|0
1611822000000|2021-01-28 08:20:00|16936.97|16936.97|16953.21|16953.21|16968.77|16968.77|16930.42|16930.42|0
1611822300000|2021-01-28 08:25:00|16954.59|16954.59|16932.47|16932.47|16959.76|16959.76|16926.9|16926.9|0
1611822600000|2021-01-28 08:30:00|16930.9|16930.9|16891.38|16891.38|16930.9|16930.9|16884.43|16884.43|0
1611822900000|2021-01-28 08:35:00|16890.27|16890.27|16867.2|16867.2|16890.27|16890.27|16865.78|16865.78|0
1611823200000|2021-01-28 08:40:00|16865.78|16865.78|16855.37|16855.37|16871.61|16871.61|16843.91|16843.91|0
1611823500000|2021-01-28 08:45:00|16858.19|16858.19|16852.86|16852.86|16864.89|16864.89|16821.82|16821.82|0
1611823800000|2021-01-28 08:50:00|16853.09|16853.09|16870.75|16870.75|16897.19|16897.19|16851.67|16851.67|0
1611824100000|2021-01-28 08:55:00|16872.17|16872.17|16871.74|16871.74|16879.96|16879.96|16849.33|16849.33|0
1611824400000|2021-01-28 09:00:00|16871.33|16871.33|16912.4|16912.4|16912.4|16912.4|16865.27|16865.27|0
1611824700000|2021-01-28 09:05:00|16912.36|16912.36|16885.44|16885.44|16925.48|16925.48|16884.61|16884.61|0
1611825000000|2021-01-28 09:10:00|16885.67|16885.67|16868.75|16868.75|16887.08|16887.08|16856.69|16856.69|0
1611825300000|2021-01-28 09:15:00|16870.18|16870.18|16873.19|16873.19|16884.36|16884.36|16866.14|16866.14|0
1611825600000|2021-01-28 09:20:00|16872.94|16872.94|16830.78|16830.78|16872.94|16872.94|16824.43|16824.43|0
1611825900000|2021-01-28 09:25:00|16830.52|16830.52|16851.45|16851.45|16851.45|16851.45|16830.52|16830.52|0
1611826200000|2021-01-28 09:30:00|16850.08|16850.08|16833.68|16833.68|16853.37|16853.37|16833.68|16833.68|0
1611826500000|2021-01-28 09:35:00|16833.23|16833.23|16832.88|16832.88|16833.23|16833.23|16811.28|16811.28|0
1611826800000|2021-01-28 09:40:00|16833.32|16833.32|16887.44|16887.44|16887.44|16887.44|16833.32|16833.32|0
1611827100000|2021-01-28 09:45:00|16890.27|16890.27|16957.77|16957.77|16957.77|16957.77|16887.18|16887.18|0
1611827400000|2021-01-28 09:50:00|16958.7|16958.7|16943.63|16943.63|16965.15|16965.15|16940.49|16940.49|0
1611827700000|2021-01-28 09:55:00|16946.46|16946.46|16916.7|16916.7|16946.54|16946.54|16912.06|16912.06|0
1611828000000|2021-01-28 10:00:00|16916.97|16916.97|16897.12|16897.12|16919.01|16919.01|16887.28|16887.28|0
1611828300000|2021-01-28 10:05:00|16897.58|16897.58|16903.36|16903.36|16906.19|16906.19|16885.2|16885.2|0
1611828600000|2021-01-28 10:10:00|16903.61|16903.61|16891.97|16891.97|16917.05|16917.05|16891.97|16891.97|0
1611828900000|2021-01-28 10:15:00|16894.79|16894.79|16935.16|16935.16|16935.16|16935.16|16894.1|16894.1|0
1611829200000|2021-01-28 10:20:00|16935.68|16935.68|16940.73|16940.73|16943.81|16943.81|16925.17|16925.17|0
1611829500000|2021-01-28 10:25:00|16941.83|16941.83|16959.11|16959.11|16960.32|16960.32|16940.52|16940.52|0
1611829800000|2021-01-28 10:30:00|16959|16959|16966.68|16966.68|16967.62|16967.62|16951.86|16951.86|0
1611830100000|2021-01-28 10:35:00|16966.4|16966.4|16966.75|16966.75|16973.25|16973.25|16960.22|16960.22|0
1611830400000|2021-01-28 10:40:00|16967.3|16967.3|16977.35|16977.35|16986.8|16986.8|16965.63|16965.63|0
1611830700000|2021-01-28 10:45:00|16977.9|16977.9|16980.89|16980.89|16981.35|16981.35|16972.75|16972.75|0
1611831000000|2021-01-28 10:50:00|16978.06|16978.06|16987.42|16987.42|16996.56|16996.56|16966.15|16966.15|0
1611831300000|2021-01-28 10:55:00|16988.13|16988.13|16994.74|16994.74|17007.94|17007.94|16987.32|16987.32|0
1611831600000|2021-01-28 11:00:00|16993.31|16993.31|16994.95|16994.95|16994.95|16994.95|16985.4|16985.4|0
1611831900000|2021-01-28 11:05:00|16994.7|16994.7|17000.81|17000.81|17007.01|17007.01|16992.16|16992.16|0
1611832200000|2021-01-28 11:10:00|17000.35|17000.35|17006.92|17006.92|17012.25|17012.25|16998.44|16998.44|0
1611832500000|2021-01-28 11:15:00|17006.52|17006.52|17004.11|17004.11|17022.35|17022.35|17004.11|17004.11|0
1611832800000|2021-01-28 11:20:00|17009.76|17009.76|17009.94|17009.94|17010.96|17010.96|17001.96|17001.96|0
1611833100000|2021-01-28 11:25:00|17010.2|17010.2|17002.17|17002.17|17020.52|17020.52|17001.66|17001.66|0
1611833400000|2021-01-28 11:30:00|17002.43|17002.43|16974.72|16974.72|17005.46|17005.46|16974.26|16974.26|0
1611833700000|2021-01-28 11:35:00|16975.5|16975.5|16963.69|16963.69|16979.21|16979.21|16963.69|16963.69|0
1611834000000|2021-01-28 11:40:00|16963.28|16963.28|16958.2|16958.2|16963.28|16963.28|16951.47|16951.47|0
1611834300000|2021-01-28 11:45:00|16958.47|16958.47|16945.65|16945.65|16961.77|16961.77|16945.65|16945.65|0
1611834600000|2021-01-28 11:50:00|16945.39|16945.39|16963.85|16963.85|16968.18|16968.18|16944.38|16944.38|0
1611834900000|2021-01-28 11:55:00|16963.03|16963.03|16950.4|16950.4|16971.25|16971.25|16947.13|16947.13|0
1611835200000|2021-01-28 12:00:00|16947.57|16947.57|16941.81|16941.81|16952.19|16952.19|16934.98|16934.98|0
1611835500000|2021-01-28 12:05:00|16942.71|16942.71|16977.23|16977.23|16977.23|16977.23|16942.38|16942.38|0
1611835800000|2021-01-28 12:10:00|16978.63|16978.63|16982.81|16982.81|16997.75|16997.75|16973.34|16973.34|0
1611836100000|2021-01-28 12:15:00|16983.52|16983.52|16978.17|16978.17|16986.17|16986.17|16977.01|16977.01|0
1611836400000|2021-01-28 12:20:00|16976.03|16976.03|16962.6|16962.6|16977.45|16977.45|16962.6|16962.6|0
1611836700000|2021-01-28 12:25:00|16963|16963|16963.85|16963.85|16971.92|16971.92|16962.74|16962.74|0
1611837000000|2021-01-28 12:30:00|16963.39|16963.39|16950.43|16950.43|16964.04|16964.04|16950.43|16950.43|0
1611837300000|2021-01-28 12:35:00|16950.18|16950.18|16951.9|16951.9|16967.84|16967.84|16950.18|16950.18|0
1611837600000|2021-01-28 12:40:00|16951.19|16951.19|16926.63|16926.63|16952.6|16952.6|16926.63|16926.63|0
1611837900000|2021-01-28 12:45:00|16920.98|16920.98|16920.08|16920.08|16921.39|16921.39|16886.8|16886.8|0
1611838200000|2021-01-28 12:50:00|16922.9|16922.9|16946|16946|16952.62|16952.62|16919.76|16919.76|0
1611838500000|2021-01-28 12:55:00|16946.23|16946.23|16936.79|16936.79|16959.79|16959.79|16936.79|16936.79|0
1611838800000|2021-01-28 13:00:00|16938.41|16938.41|16912.55|16912.55|16947.66|16947.66|16912.55|16912.55|0
1611839100000|2021-01-28 13:05:00|16911.74|16911.74|16926.52|16926.52|16926.52|16926.52|16905.61|16905.61|0
1611839400000|2021-01-28 13:10:00|16925.81|16925.81|16925.8|16925.8|16941.12|16941.12|16925.1|16925.1|0
1611839700000|2021-01-28 13:15:00|16922.97|16922.97|16913.61|16913.61|16929.09|16929.09|16906.14|16906.14|0
1611840000000|2021-01-28 13:20:00|16913.87|16913.87|16900.17|16900.17|16915.63|16915.63|16896.88|16896.88|0
1611840300000|2021-01-28 13:25:00|16899.77|16899.77|16892.09|16892.09|16900.22|16900.22|16887.65|16887.65|0
1611840600000|2021-01-28 13:30:00|16894.92|16894.92|16902.84|16902.84|16902.84|16902.84|16886.01|16886.01|0
1611840900000|2021-01-28 13:35:00|16903.17|16903.17|16893.96|16893.96|16907.15|16907.15|16893.96|16893.96|0
1611841200000|2021-01-28 13:40:00|16891.14|16891.14|16885.3|16885.3|16904.67|16904.67|16885.3|16885.3|0
1611841500000|2021-01-28 13:45:00|16884.8|16884.8|16891.68|16891.68|16891.68|16891.68|16883.09|16883.09|0
1611841800000|2021-01-28 13:50:00|16891.96|16891.96|16902.49|16902.49|16902.71|16902.71|16881.95|16881.95|0
1611842100000|2021-01-28 13:55:00|16903.28|16903.28|16907.98|16907.98|16908.65|16908.65|16898.8|16898.8|0
1611842400000|2021-01-28 14:00:00|16908.23|16908.23|16890.83|16890.83|16916.99|16916.99|16890.83|16890.83|0
1611842700000|2021-01-28 14:05:00|16890.58|16890.58|16887.57|16887.57|16892.76|16892.76|16880.27|16880.27|0
1611843000000|2021-01-28 14:10:00|16886.66|16886.66|16881.79|16881.79|16893.09|16893.09|16881.07|16881.07|0
1611843300000|2021-01-28 14:15:00|16881.38|16881.38|16886.05|16886.05|16889.26|16889.26|16880.62|16880.62|0
1611843600000|2021-01-28 14:20:00|16886.51|16886.51|16878.54|16878.54|16887.44|16887.44|16875.69|16875.69|0
1611843900000|2021-01-28 14:25:00|16875.71|16875.71|16892.01|16892.01|16892.01|16892.01|16875.71|16875.71|0
1611844200000|2021-01-28 14:30:00|16894.84|16894.84|16882.09|16882.09|16899.75|16899.75|16882.09|16882.09|0
1611844500000|2021-01-28 14:35:00|16882.8|16882.8|16837.66|16837.66|16882.8|16882.8|16837.66|16837.66|0
1611844800000|2021-01-28 14:40:00|16834.84|16834.84|16824.36|16824.36|16836|16836|16807|16807|0
1611845100000|2021-01-28 14:45:00|16825.17|16825.17|16818.84|16818.84|16830.77|16830.77|16815.35|16815.35|0
1611845400000|2021-01-28 14:50:00|16819.09|16819.09|16836.14|16836.14|16837|16837|16818.77|16818.77|0
1611845700000|2021-01-28 14:55:00|16833.07|16833.07|16790.94|16790.94|16833.07|16833.07|16790.94|16790.94|0
1611846000000|2021-01-28 15:00:00|16793.77|16793.77|16817.58|16817.58|16822.82|16822.82|16788.45|16788.45|0
1611846300000|2021-01-28 15:05:00|16814.75|16814.75|16803|16803|16826.51|16826.51|16802.06|16802.06|0
1611846600000|2021-01-28 15:10:00|16803.9|16803.9|16811.45|16811.45|16825.25|16825.25|16803.9|16803.9|0
1611846900000|2021-01-28 15:15:00|16811.17|16811.17|16809.85|16809.85|16823.72|16823.72|16809.85|16809.85|0
1611847200000|2021-01-28 15:20:00|16809.6|16809.6|16802.68|16802.68|16822.9|16822.9|16799|16799|0
1611847500000|2021-01-28 15:25:00|16801.97|16801.97|16780.82|16780.82|16817.8|16817.8|16780.82|16780.82|0
1611847800000|2021-01-28 15:30:00|16781.28|16781.28|16781.75|16781.75|16785.89|16785.89|16766.14|16766.14|0
1611848100000|2021-01-28 15:35:00|16782.15|16782.15|16787.18|16787.18|16803|16803|16782.15|16782.15|0
1611848400000|2021-01-28 15:40:00|16781.53|16781.53|16766.9|16766.9|16781.53|16781.53|16757.64|16757.64|0
1611848700000|2021-01-28 15:45:00|16767.13|16767.13|16776.76|16776.76|16777.38|16777.38|16763.66|16763.66|0
1611849000000|2021-01-28 15:50:00|16779.59|16779.59|16787.05|16787.05|16787.05|16787.05|16777.28|16777.28|0
1611849300000|2021-01-28 15:55:00|16788.71|16788.71|16770.15|16770.15|16790.23|16790.23|16763.64|16763.64|0
1611849600000|2021-01-28 16:00:00|16770.6|16770.6|16773.05|16773.05|16775.05|16775.05|16764.68|16764.68|0
1611849900000|2021-01-28 16:05:00|16772.79|16772.79|16778.87|16778.87|16789.03|16789.03|16772.79|16772.79|0
1611850200000|2021-01-28 16:10:00|16779.59|16779.59|16764.36|16764.36|16780.65|16780.65|16761.27|16761.27|0
1611850500000|2021-01-28 16:15:00|16765.07|16765.07|16769.82|16769.82|16778.8|16778.8|16765.07|16765.07|0
1611850800000|2021-01-28 16:20:00|16764.17|16764.17|16765.11|16765.11|16770.05|16770.05|16756.02|16756.02|0
1611851100000|2021-01-28 16:25:00|16762.28|16762.28|16782.49|16782.49|16785.34|16785.34|16758.4|16758.4|0
1611908100000|2021-01-29 08:15:00|16484.69|16484.69|16469.24|16469.24|16484.69|16484.69|16453.93|16453.93|0
1611908400000|2021-01-29 08:20:00|16468.34|16468.34|16486.15|16486.15|16495.91|16495.91|16449.76|16449.76|0
1611908700000|2021-01-29 08:25:00|16487.06|16487.06|16504.36|16504.36|16509.54|16509.54|16474.14|16474.14|0
1611909000000|2021-01-29 08:30:00|16506.49|16506.49|16509.27|16509.27|16517.42|16517.42|16495.54|16495.54|0
1611909300000|2021-01-29 08:35:00|16506.45|16506.45|16529.16|16529.16|16532.65|16532.65|16496.2|16496.2|0
1611909600000|2021-01-29 08:40:00|16529.4|16529.4|16554.58|16554.58|16561.48|16561.48|16527.88|16527.88|0
1611909900000|2021-01-29 08:45:00|16553.43|16553.43|16533.23|16533.23|16561.82|16561.82|16533.23|16533.23|0
1611910200000|2021-01-29 08:50:00|16527.58|16527.58|16512.91|16512.91|16544.18|16544.18|16512.65|16512.65|0
1611910500000|2021-01-29 08:55:00|16510.64|16510.64|16491.45|16491.45|16510.82|16510.82|16483.95|16483.95|0
1611910800000|2021-01-29 09:00:00|16490.74|16490.74|16487.62|16487.62|16504.65|16504.65|16487.62|16487.62|0
1611911100000|2021-01-29 09:05:00|16486.91|16486.91|16499|16499|16515.23|16515.23|16484.38|16484.38|0
1611911400000|2021-01-29 09:10:00|16499.71|16499.71|16482.68|16482.68|16504.92|16504.92|16481.85|16481.85|0
1611911700000|2021-01-29 09:15:00|16481.87|16481.87|16425.05|16425.05|16482.13|16482.13|16424.49|16424.49|0
1611912000000|2021-01-29 09:20:00|16424.79|16424.79|16435.96|16435.96|16435.96|16435.96|16424.17|16424.17|0
1611912300000|2021-01-29 09:25:00|16436.36|16436.36|16442.48|16442.48|16447.12|16447.12|16430.12|16430.12|0
1611912600000|2021-01-29 09:30:00|16441.97|16441.97|16488.42|16488.42|16488.42|16488.42|16438.09|16438.09|0
1611912900000|2021-01-29 09:35:00|16489.21|16489.21|16503.23|16503.23|16517.16|16517.16|16488.1|16488.1|0
1611913200000|2021-01-29 09:40:00|16502.78|16502.78|16491.67|16491.67|16502.78|16502.78|16482.74|16482.74|0
1611913500000|2021-01-29 09:45:00|16492.38|16492.38|16489.77|16489.77|16501.3|16501.3|16477.01|16477.01|0
1611913800000|2021-01-29 09:50:00|16489.37|16489.37|16484.91|16484.91|16498.89|16498.89|16481.63|16481.63|0
1611914100000|2021-01-29 09:55:00|16485.17|16485.17|16477.3|16477.3|16490.3|16490.3|16475.86|16475.86|0
1611914400000|2021-01-29 10:00:00|16477.04|16477.04|16494.64|16494.64|16494.64|16494.64|16470.14|16470.14|0
1611914700000|2021-01-29 10:05:00|16494.37|16494.37|16488.43|16488.43|16495.11|16495.11|16476.7|16476.7|0
1611915000000|2021-01-29 10:10:00|16487.94|16487.94|16478.72|16478.72|16488.74|16488.74|16473.05|16473.05|0
1611915300000|2021-01-29 10:15:00|16478.27|16478.27|16452.39|16452.39|16488.7|16488.7|16445|16445|0
1611915600000|2021-01-29 10:20:00|16451.68|16451.68|16440.56|16440.56|16454.24|16454.24|16435.07|16435.07|0
1611915900000|2021-01-29 10:25:00|16440.29|16440.29|16421.35|16421.35|16443.26|16443.26|16414.19|16414.19|0
1611916200000|2021-01-29 10:30:00|16421.61|16421.61|16438.04|16438.04|16438.36|16438.36|16420.77|16420.77|0
1611916500000|2021-01-29 10:35:00|16438.87|16438.87|16430.82|16430.82|16452.4|16452.4|16430.82|16430.82|0
1611916800000|2021-01-29 10:40:00|16429.91|16429.91|16441.73|16441.73|16442.01|16442.01|16426|16426|0
1611917100000|2021-01-29 10:45:00|16441.02|16441.02|16436.79|16436.79|16445.03|16445.03|16430.25|16430.25|0
1611917400000|2021-01-29 10:50:00|16437.19|16437.19|16439.34|16439.34|16442.44|16442.44|16436.87|16436.87|0
1611917700000|2021-01-29 10:55:00|16438.63|16438.63|16430.95|16430.95|16444.25|16444.25|16428.6|16428.6|0
1611918000000|2021-01-29 11:00:00|16430.7|16430.7|16421.42|16421.42|16430.7|16430.7|16415.34|16415.34|0
1611918300000|2021-01-29 11:05:00|16421.68|16421.68|16416.75|16416.75|16430.03|16430.03|16416.04|16416.04|0
1611918600000|2021-01-29 11:10:00|16416.04|16416.04|16420.01|16420.01|16425.92|16425.92|16410.76|16410.76|0
1611918900000|2021-01-29 11:15:00|16419.5|16419.5|16437.59|16437.59|16441.03|16441.03|16416.73|16416.73|0
1611919200000|2021-01-29 11:20:00|16436.69|16436.69|16430.97|16430.97|16436.69|16436.69|16423.18|16423.18|0
1611919500000|2021-01-29 11:25:00|16428.14|16428.14|16437.29|16437.29|16440.11|16440.11|16425.32|16425.32|0
1611919800000|2021-01-29 11:30:00|16437.74|16437.74|16426.72|16426.72|16443.39|16443.39|16420.27|16420.27|0
1611920100000|2021-01-29 11:35:00|16426.84|16426.84|16437.89|16437.89|16451.68|16451.68|16426.84|16426.84|0
1611920400000|2021-01-29 11:40:00|16437.63|16437.63|16428.99|16428.99|16437.63|16437.63|16421.24|16421.24|0
1611920700000|2021-01-29 11:45:00|16429.25|16429.25|16415.07|16415.07|16434.52|16434.52|16404.64|16404.64|0
1611921000000|2021-01-29 11:50:00|16416.49|16416.49|16418.17|16418.17|16431.95|16431.95|16415.78|16415.78|0
1611921300000|2021-01-29 11:55:00|16417.62|16417.62|16416.93|16416.93|16420|16420|16410.61|16410.61|0
1611921600000|2021-01-29 12:00:00|16416.65|16416.65|16418.96|16418.96|16420.14|16420.14|16402.39|16402.39|0
1611921900000|2021-01-29 12:05:00|16418.56|16418.56|16412.82|16412.82|16421.34|16421.34|16399.95|16399.95|0
1611922200000|2021-01-29 12:10:00|16411.4|16411.4|16388.47|16388.47|16411.4|16411.4|16387.07|16387.07|0
1611922500000|2021-01-29 12:15:00|16388.21|16388.21|16395.72|16395.72|16396.82|16396.82|16387.63|16387.63|0
1611922800000|2021-01-29 12:20:00|16396.43|16396.43|16408.42|16408.42|16415.66|16415.66|16396.43|16396.43|0
1611923100000|2021-01-29 12:25:00|16408.67|16408.67|16424.97|16424.97|16427.94|16427.94|16408.67|16408.67|0
1611923400000|2021-01-29 12:30:00|16425.24|16425.24|16432.52|16432.52|16447.8|16447.8|16425.24|16425.24|0
1611923700000|2021-01-29 12:35:00|16432.29|16432.29|16420.61|16420.61|16434.49|16434.49|16415.95|16415.95|0
1611924000000|2021-01-29 12:40:00|16419.9|16419.9|16402.15|16402.15|16419.9|16419.9|16393.11|16393.11|0
1611924300000|2021-01-29 12:45:00|16403.51|16403.51|16398.1|16398.1|16404.25|16404.25|16391.26|16391.26|0
1611924600000|2021-01-29 12:50:00|16399|16399|16406.3|16406.3|16407.02|16407.02|16382.23|16382.23|0
1611924900000|2021-01-29 12:55:00|16403.48|16403.48|16384.76|16384.76|16404.3|16404.3|16381.93|16381.93|0
1611925200000|2021-01-29 13:00:00|16385.04|16385.04|16327.8|16327.8|16396.79|16396.79|16316.64|16316.64|0
1611925500000|2021-01-29 13:05:00|16328.25|16328.25|16336.77|16336.77|16336.77|16336.77|16294.75|16294.75|0
1611925800000|2021-01-29 13:10:00|16335.78|16335.78|16344.31|16344.31|16352.87|16352.87|16334.31|16334.31|0
1611926100000|2021-01-29 13:15:00|16343.76|16343.76|16331.35|16331.35|16363.55|16363.55|16331.35|16331.35|0
1611926400000|2021-01-29 13:20:00|16330.9|16330.9|16333.4|16333.4|16336.93|16336.93|16316.77|16316.77|0
1611926700000|2021-01-29 13:25:00|16332.69|16332.69|16309.74|16309.74|16332.69|16332.69|16308.22|16308.22|0
1611927000000|2021-01-29 13:30:00|16309.99|16309.99|16315.03|16315.03|16321.84|16321.84|16302.25|16302.25|0
1611927300000|2021-01-29 13:35:00|16317.86|16317.86|16342.33|16342.33|16345.08|16345.08|16316.18|16316.18|0
1611927600000|2021-01-29 13:40:00|16343.07|16343.07|16348.77|16348.77|16358.63|16358.63|16341.75|16341.75|0
1611927900000|2021-01-29 13:45:00|16348.06|16348.06|16373.5|16373.5|16384.63|16384.63|16341.95|16341.95|0
1611928200000|2021-01-29 13:50:00|16373.95|16373.95|16370.52|16370.52|16373.95|16373.95|16359.58|16359.58|0
1611928500000|2021-01-29 13:55:00|16371.04|16371.04|16383.19|16383.19|16399.22|16399.22|16371.04|16371.04|0
1611928800000|2021-01-29 14:00:00|16382.96|16382.96|16379.71|16379.71|16387.47|16387.47|16376.4|16376.4|0
1611929100000|2021-01-29 14:05:00|16380.62|16380.62|16361.77|16361.77|16383.92|16383.92|16361.77|16361.77|0
1611929400000|2021-01-29 14:10:00|16361.36|16361.36|16384.6|16384.6|16390.21|16390.21|16358.13|16358.13|0
1611929700000|2021-01-29 14:15:00|16385.51|16385.51|16384.88|16384.88|16403.76|16403.76|16376.43|16376.43|0
1611930000000|2021-01-29 14:20:00|16385.59|16385.59|16389.62|16389.62|16398.61|16398.61|16373.52|16373.52|0
1611930300000|2021-01-29 14:25:00|16389.84|16389.84|16424.76|16424.76|16424.76|16424.76|16389.84|16389.84|0
1611930600000|2021-01-29 14:30:00|16430.41|16430.41|16392.46|16392.46|16430.41|16430.41|16369.32|16369.32|0
1611930900000|2021-01-29 14:35:00|16391.75|16391.75|16375.11|16375.11|16396.68|16396.68|16358.01|16358.01|0
1611931200000|2021-01-29 14:40:00|16375.82|16375.82|16370.59|16370.59|16375.82|16375.82|16365.28|16365.28|0
1611931500000|2021-01-29 14:45:00|16370.31|16370.31|16367.25|16367.25|16381.21|16381.21|16360.02|16360.02|0
1611931800000|2021-01-29 14:50:00|16370.07|16370.07|16389.46|16389.46|16398.18|16398.18|16357.9|16357.9|0
1611932100000|2021-01-29 14:55:00|16390.17|16390.17|16423.83|16423.83|16427.35|16427.35|16376.96|16376.96|0
1611932400000|2021-01-29 15:00:00|16421.9|16421.9|16403.23|16403.23|16421.9|16421.9|16390.58|16390.58|0
1611932700000|2021-01-29 15:05:00|16406.06|16406.06|16440.57|16440.57|16443.6|16443.6|16405.23|16405.23|0
1611933000000|2021-01-29 15:10:00|16440.34|16440.34|16465.52|16465.52|16469.57|16469.57|16440.34|16440.34|0
1611933300000|2021-01-29 15:15:00|16465.29|16465.29|16466.12|16466.12|16475.33|16475.33|16457.23|16457.23|0
1611933600000|2021-01-29 15:20:00|16466.83|16466.83|16474.17|16474.17|16475.63|16475.63|16464.79|16464.79|0
1611933900000|2021-01-29 15:25:00|16474.28|16474.28|16480.95|16480.95|16484.53|16484.53|16468.9|16468.9|0
1611934200000|2021-01-29 15:30:00|16480.49|16480.49|16484.84|16484.84|16493.99|16493.99|16473.41|16473.41|0
1611934500000|2021-01-29 15:35:00|16484.38|16484.38|16472.79|16472.79|16484.84|16484.84|16470.96|16470.96|0
1611934800000|2021-01-29 15:40:00|16472.24|16472.24|16466.45|16466.45|16474.03|16474.03|16457.85|16457.85|0
1611935100000|2021-01-29 15:45:00|16465.03|16465.03|16454.93|16454.93|16465.03|16465.03|16443.98|16443.98|0
1611935400000|2021-01-29 15:50:00|16454.38|16454.38|16473.56|16473.56|16492.37|16492.37|16454.38|16454.38|0
1611935700000|2021-01-29 15:55:00|16474.27|16474.27|16462.7|16462.7|16478.7|16478.7|16457.3|16457.3|0
1611936000000|2021-01-29 16:00:00|16463.22|16463.22|16457.61|16457.61|16471.54|16471.54|16453.84|16453.84|0
1611936300000|2021-01-29 16:05:00|16457.34|16457.34|16482.65|16482.65|16482.65|16482.65|16457.34|16457.34|0
1611936600000|2021-01-29 16:10:00|16482.18|16482.18|16470.37|16470.37|16482.18|16482.18|16466.69|16466.69|0
1611936900000|2021-01-29 16:15:00|16469.97|16469.97|16470.09|16470.09|16474.28|16474.28|16466.04|16466.04|0
1611937200000|2021-01-29 16:20:00|16469.63|16469.63|16439.15|16439.15|16470.54|16470.54|16436.73|16436.73|0
1611937500000|2021-01-29 16:25:00|16439.4|16439.4|16396.33|16396.33|16451.07|16451.07|16389.28|16389.28|0
1612167300000|2021-02-01 08:15:00|16609.33|16609.33|16678|16678|16678.64|16678.64|16609.33|16609.33|0
1612167600000|2021-02-01 08:20:00|16679.36|16679.36|16681.48|16681.48|16691.07|16691.07|16673.15|16673.15|0
1612167900000|2021-02-01 08:25:00|16669.46|16669.46|16683.25|16683.25|16683.25|16683.25|16658.86|16658.86|0
1612168200000|2021-02-01 08:30:00|16683.72|16683.72|16659.36|16659.36|16718.1|16718.1|16657.91|16657.91|0
1612168500000|2021-02-01 08:35:00|16657.53|16657.53|16665.34|16665.34|16665.34|16665.34|16615.52|16615.52|0
1612168800000|2021-02-01 08:40:00|16671.73|16671.73|16683.78|16683.78|16687.96|16687.96|16663.44|16663.44|0
1612169100000|2021-02-01 08:45:00|16683.09|16683.09|16705.39|16705.39|16705.39|16705.39|16676.26|16676.26|0
1612169400000|2021-02-01 08:50:00|16707.22|16707.22|16738.28|16738.28|16738.28|16738.28|16699.61|16699.61|0
1612169700000|2021-02-01 08:55:00|16736.97|16736.97|16754.3|16754.3|16755.11|16755.11|16725.42|16725.42|0
1612170000000|2021-02-01 09:00:00|16751.47|16751.47|16732.03|16732.03|16754.68|16754.68|16732.03|16732.03|0
1612170300000|2021-02-01 09:05:00|16731.77|16731.77|16732.38|16732.38|16745.66|16745.66|16730.17|16730.17|0
1612170600000|2021-02-01 09:10:00|16734.51|16734.51|16757.76|16757.76|16772.25|16772.25|16734.51|16734.51|0
1612170900000|2021-02-01 09:15:00|16756.71|16756.71|16770.71|16770.71|16773.02|16773.02|16754.11|16754.11|0
1612171200000|2021-02-01 09:20:00|16770.97|16770.97|16790.94|16790.94|16806.44|16806.44|16766.88|16766.88|0
1612171500000|2021-02-01 09:25:00|16791.46|16791.46|16776.96|16776.96|16796.67|16796.67|16772.32|16772.32|0
1612171800000|2021-02-01 09:30:00|16778.18|16778.18|16781.84|16781.84|16788.31|16788.31|16778.18|16778.18|0
1612172100000|2021-02-01 09:35:00|16781.31|16781.31|16758.46|16758.46|16785.06|16785.06|16757.55|16757.55|0
1612172400000|2021-02-01 09:40:00|16757.75|16757.75|16755.76|16755.76|16771.21|16771.21|16754.86|16754.86|0
1612172700000|2021-02-01 09:45:00|16754.98|16754.98|16740.26|16740.26|16757.18|16757.18|16738.58|16738.58|0
1612173000000|2021-02-01 09:50:00|16740|16740|16712.72|16712.72|16743.5|16743.5|16711.25|16711.25|0
1612173300000|2021-02-01 09:55:00|16712.49|16712.49|16731.55|16731.55|16737.48|16737.48|16711.85|16711.85|0
1612173600000|2021-02-01 10:00:00|16731.8|16731.8|16728.33|16728.33|16734|16734|16722.57|16722.57|0
1612173900000|2021-02-01 10:05:00|16728.82|16728.82|16704.57|16704.57|16732.57|16732.57|16704.34|16704.34|0
1612174200000|2021-02-01 10:10:00|16704.31|16704.31|16710.54|16710.54|16713.72|16713.72|16702.07|16702.07|0
1612174500000|2021-02-01 10:15:00|16709.85|16709.85|16706.57|16706.57|16717.1|16717.1|16705.52|16705.52|0
1612174800000|2021-02-01 10:20:00|16706.97|16706.97|16706.34|16706.34|16713.37|16713.37|16698.94|16698.94|0
1612175100000|2021-02-01 10:25:00|16706.74|16706.74|16719.21|16719.21|16721.06|16721.06|16704.12|16704.12|0
1612175400000|2021-02-01 10:30:00|16717.38|16717.38|16726.71|16726.71|16727.78|16727.78|16715.6|16715.6|0
1612175700000|2021-02-01 10:35:00|16725.99|16725.99|16728.39|16728.39|16738.54|16738.54|16724.59|16724.59|0
1612176000000|2021-02-01 10:40:00|16728.62|16728.62|16734.69|16734.69|16743.2|16743.2|16728.37|16728.37|0
1612176300000|2021-02-01 10:45:00|16735.09|16735.09|16752.17|16752.17|16752.17|16752.17|16734.86|16734.86|0
1612176600000|2021-02-01 10:50:00|16749.35|16749.35|16737.21|16737.21|16749.35|16749.35|16733.58|16733.58|0
1612176900000|2021-02-01 10:55:00|16737.73|16737.73|16736.09|16736.09|16741.15|16741.15|16732.85|16732.85|0
1612177200000|2021-02-01 11:00:00|16735.84|16735.84|16734.38|16734.38|16738.93|16738.93|16727.37|16727.37|0
1612177500000|2021-02-01 11:05:00|16737.2|16737.2|16732.54|16732.54|16749.25|16749.25|16732.14|16732.14|0
1612177800000|2021-02-01 11:10:00|16731.64|16731.64|16735.43|16735.43|16735.43|16735.43|16716.45|16716.45|0
1612178100000|2021-02-01 11:15:00|16735.54|16735.54|16758.48|16758.48|16758.48|16758.48|16735.54|16735.54|0
1612178400000|2021-02-01 11:20:00|16759.45|16759.45|16766.27|16766.27|16773.51|16773.51|16759.45|16759.45|0
1612178700000|2021-02-01 11:25:00|16767.1|16767.1|16804.71|16804.71|16806.34|16806.34|16766.99|16766.99|0
1612179000000|2021-02-01 11:30:00|16805.17|16805.17|16793.37|16793.37|16812.28|16812.28|16793.37|16793.37|0
1612179300000|2021-02-01 11:35:00|16796.19|16796.19|16808.37|16808.37|16808.37|16808.37|16791.93|16791.93|0
1612179600000|2021-02-01 11:40:00|16806.95|16806.95|16803.2|16803.2|16812.15|16812.15|16797.06|16797.06|0
1612179900000|2021-02-01 11:45:00|16803.6|16803.6|16824.16|16824.16|16824.16|16824.16|16803.6|16803.6|0
1612180200000|2021-02-01 11:50:00|16823.45|16823.45|16809.61|16809.61|16823.45|16823.45|16806.06|16806.06|0
1612180500000|2021-02-01 11:55:00|16808.9|16808.9|16780.61|16780.61|16812.75|16812.75|16779.83|16779.83|0
1612180800000|2021-02-01 12:00:00|16780.06|16780.06|16775.53|16775.53|16787.45|16787.45|16774.96|16774.96|0
1612181100000|2021-02-01 12:05:00|16774.22|16774.22|16772.07|16772.07|16778.79|16778.79|16771.79|16771.79|0
1612181400000|2021-02-01 12:10:00|16771.8|16771.8|16765.74|16765.74|16776.35|16776.35|16759.39|16759.39|0
1612181700000|2021-02-01 12:15:00|16768.57|16768.57|16742.42|16742.42|16769.35|16769.35|16742.42|16742.42|0
1612182000000|2021-02-01 12:20:00|16742.88|16742.88|16741.64|16741.64|16756.49|16756.49|16739.32|16739.32|0
1612182300000|2021-02-01 12:25:00|16740.93|16740.93|16730.3|16730.3|16740.93|16740.93|16727.21|16727.21|0
1612182600000|2021-02-01 12:30:00|16729.78|16729.78|16738.49|16738.49|16740.57|16740.57|16728.51|16728.51|0
1612182900000|2021-02-01 12:35:00|16738.75|16738.75|16733.58|16733.58|16748.85|16748.85|16732.35|16732.35|0
1612183200000|2021-02-01 12:40:00|16739.23|16739.23|16740.76|16740.76|16748.38|16748.38|16737.07|16737.07|0
1612183500000|2021-02-01 12:45:00|16740.29|16740.29|16722.05|16722.05|16740.29|16740.29|16716.36|16716.36|0
1612183800000|2021-02-01 12:50:00|16724.87|16724.87|16732.97|16732.97|16740.3|16740.3|16723.65|16723.65|0
1612184100000|2021-02-01 12:55:00|16732.74|16732.74|16725.52|16725.52|16735.56|16735.56|16725.52|16725.52|0
1612184400000|2021-02-01 13:00:00|16727.93|16727.93|16728.77|16728.77|16730.07|16730.07|16722.51|16722.51|0
1612184700000|2021-02-01 13:05:00|16725.95|16725.95|16735.08|16735.08|16735.25|16735.25|16725.7|16725.7|0
1612185000000|2021-02-01 13:10:00|16737.9|16737.9|16728.67|16728.67|16743.15|16743.15|16728.11|16728.11|0
1612185300000|2021-02-01 13:15:00|16728.21|16728.21|16728.49|16728.49|16735.9|16735.9|16727.17|16727.17|0
1612185600000|2021-02-01 13:20:00|16728.82|16728.82|16729.16|16729.16|16729.62|16729.62|16719.41|16719.41|0
1612185900000|2021-02-01 13:25:00|16728.9|16728.9|16717.86|16717.86|16731.48|16731.48|16717.86|16717.86|0
1612186200000|2021-02-01 13:30:00|16718.57|16718.57|16709.1|16709.1|16721.43|16721.43|16709.1|16709.1|0
1612186500000|2021-02-01 13:35:00|16711.93|16711.93|16724.96|16724.96|16724.96|16724.96|16711.7|16711.7|0
1612186800000|2021-02-01 13:40:00|16725.24|16725.24|16725.24|16725.24|16725.24|16725.24|16717.62|16717.62|0
1612187100000|2021-02-01 13:45:00|16725.5|16725.5|16729.15|16729.15|16730.47|16730.47|16725.5|16725.5|0
1612187400000|2021-02-01 13:50:00|16729.41|16729.41|16725.83|16725.83|16739.6|16739.6|16724.41|16724.41|0
1612187700000|2021-02-01 13:55:00|16724.21|16724.21|16730.66|16730.66|16740.15|16740.15|16721.06|16721.06|0
1612188000000|2021-02-01 14:00:00|16730.93|16730.93|16707.19|16707.19|16739.41|16739.41|16705.55|16705.55|0
1612188300000|2021-02-01 14:05:00|16706.93|16706.93|16720.94|16720.94|16725.01|16725.01|16706.93|16706.93|0
1612188600000|2021-02-01 14:10:00|16723.77|16723.77|16732.18|16732.18|16735.01|16735.01|16721.49|16721.49|0
1612188900000|2021-02-01 14:15:00|16731.95|16731.95|16725.65|16725.65|16736.79|16736.79|16724.94|16724.94|0
1612189200000|2021-02-01 14:20:00|16728.48|16728.48|16738.63|16738.63|16740.59|16740.59|16728.48|16728.48|0
1612189500000|2021-02-01 14:25:00|16738.23|16738.23|16743.77|16743.77|16747.8|16747.8|16738.23|16738.23|0
1612189800000|2021-02-01 14:30:00|16740.95|16740.95|16724.13|16724.13|16748.22|16748.22|16719.61|16719.61|0
1612190100000|2021-02-01 14:35:00|16718.48|16718.48|16718.07|16718.07|16739.62|16739.62|16709.05|16709.05|0
1612190400000|2021-02-01 14:40:00|16718.62|16718.62|16709.61|16709.61|16719.78|16719.78|16700.88|16700.88|0
1612190700000|2021-02-01 14:45:00|16709.38|16709.38|16709.57|16709.57|16715.5|16715.5|16698.98|16698.98|0
1612191000000|2021-02-01 14:50:00|16710.09|16710.09|16677.22|16677.22|16712.92|16712.92|16677.22|16677.22|0
1612191300000|2021-02-01 14:55:00|16677.93|16677.93|16690.97|16690.97|16701.82|16701.82|16675.78|16675.78|0
1612191600000|2021-02-01 15:00:00|16691.23|16691.23|16711.64|16711.64|16711.64|16711.64|16682.79|16682.79|0
1612191900000|2021-02-01 15:05:00|16713.46|16713.46|16710.41|16710.41|16723.73|16723.73|16710.41|16710.41|0
1612192200000|2021-02-01 15:10:00|16709.7|16709.7|16716.3|16716.3|16721.06|16721.06|16703.85|16703.85|0
1612192500000|2021-02-01 15:15:00|16715.85|16715.85|16709.67|16709.67|16721.4|16721.4|16706.85|16706.85|0
1612192800000|2021-02-01 15:20:00|16709.95|16709.95|16722.03|16722.03|16722.03|16722.03|16705.36|16705.36|0
1612193100000|2021-02-01 15:25:00|16721.77|16721.77|16710.84|16710.84|16723.16|16723.16|16710.84|16710.84|0
1612193400000|2021-02-01 15:30:00|16710.01|16710.01|16716.98|16716.98|16724.19|16724.19|16709.5|16709.5|0
1612193700000|2021-02-01 15:35:00|16717.38|16717.38|16702.16|16702.16|16721.55|16721.55|16698.72|16698.72|0
1612194000000|2021-02-01 15:40:00|16702.61|16702.61|16716.5|16716.5|16738.45|16738.45|16702.41|16702.41|0
1612194300000|2021-02-01 15:45:00|16715.59|16715.59|16745.26|16745.26|16745.26|16745.26|16710.76|16710.76|0
1612194600000|2021-02-01 15:50:00|16745.52|16745.52|16746.73|16746.73|16770.36|16770.36|16743.52|16743.52|0
1612194900000|2021-02-01 15:55:00|16745.83|16745.83|16725.12|16725.12|16750.01|16750.01|16725.12|16725.12|0
1612195200000|2021-02-01 16:00:00|16724.59|16724.59|16733.51|16733.51|16734.11|16734.11|16711.02|16711.02|0
1612195500000|2021-02-01 16:05:00|16733.97|16733.97|16746.43|16746.43|16748.71|16748.71|16733.97|16733.97|0
1612195800000|2021-02-01 16:10:00|16746.95|16746.95|16751.73|16751.73|16765.5|16765.5|16744.98|16744.98|0
1612196100000|2021-02-01 16:15:00|16752.54|16752.54|16758.14|16758.14|16761.91|16761.91|16750.12|16750.12|0
1612196400000|2021-02-01 16:20:00|16758.67|16758.67|16786.5|16786.5|16794.37|16794.37|16758.67|16758.67|0
1612196700000|2021-02-01 16:25:00|16786.24|16786.24|16783.09|16783.09|16807.05|16807.05|16783.09|16783.09|0
1612253700000|2021-02-02 08:15:00|16797.71|16797.71|16706.77|16706.77|16797.71|16797.71|16706.77|16706.77|0
1612254000000|2021-02-02 08:20:00|16703.94|16703.94|16720.22|16720.22|16738.8|16738.8|16697.64|16697.64|0
1612254300000|2021-02-02 08:25:00|16721.65|16721.65|16736.46|16736.46|16736.64|16736.64|16719.56|16719.56|0
1612254600000|2021-02-02 08:30:00|16737.25|16737.25|16753.62|16753.62|16772.47|16772.47|16735.54|16735.54|0
1612254900000|2021-02-02 08:35:00|16750.1|16750.1|16737.72|16737.72|16762.32|16762.32|16730.8|16730.8|0
1612255200000|2021-02-02 08:40:00|16737.2|16737.2|16733.88|16733.88|16741.04|16741.04|16728.62|16728.62|0
1612255500000|2021-02-02 08:45:00|16733.22|16733.22|16731.95|16731.95|16738.53|16738.53|16729.02|16729.02|0
1612255800000|2021-02-02 08:50:00|16732.76|16732.76|16723.26|16723.26|16735.58|16735.58|16723.25|16723.25|0
1612256100000|2021-02-02 08:55:00|16722.55|16722.55|16712.48|16712.48|16726.06|16726.06|16706.83|16706.83|0
1612256400000|2021-02-02 09:00:00|16712.74|16712.74|16723.84|16723.84|16750.13|16750.13|16704.79|16704.79|0
1612256700000|2021-02-02 09:05:00|16721.01|16721.01|16722.71|16722.71|16736.52|16736.52|16706.23|16706.23|0
1612257000000|2021-02-02 09:10:00|16728.63|16728.63|16735.16|16735.16|16746.69|16746.69|16720.76|16720.76|0
1612257300000|2021-02-02 09:15:00|16735.62|16735.62|16738.6|16738.6|16752.07|16752.07|16732.8|16732.8|0
1612257600000|2021-02-02 09:20:00|16744.25|16744.25|16739.93|16739.93|16746.26|16746.26|16726.44|16726.44|0
1612257900000|2021-02-02 09:25:00|16739.12|16739.12|16735.21|16735.21|16743.02|16743.02|16729.71|16729.71|0
1612258200000|2021-02-02 09:30:00|16738.04|16738.04|16757.01|16757.01|16757.01|16757.01|16738.04|16738.04|0
1612258500000|2021-02-02 09:35:00|16756.3|16756.3|16768.49|16768.49|16775.66|16775.66|16753.34|16753.34|0
1612258800000|2021-02-02 09:40:00|16768.24|16768.24|16796.32|16796.32|16796.32|16796.32|16765.61|16765.61|0
1612259100000|2021-02-02 09:45:00|16795.54|16795.54|16815.04|16815.04|16825.74|16825.74|16795.54|16795.54|0
1612259400000|2021-02-02 09:50:00|16812.22|16812.22|16807.68|16807.68|16818.54|16818.54|16796.05|16796.05|0
1612259700000|2021-02-02 09:55:00|16807.57|16807.57|16800.01|16800.01|16819.57|16819.57|16800.01|16800.01|0
1612260000000|2021-02-02 10:00:00|16800.26|16800.26|16812.46|16812.46|16824.83|16824.83|16799.63|16799.63|0
1612260300000|2021-02-02 10:05:00|16812.7|16812.7|16822.41|16822.41|16822.41|16822.41|16803.39|16803.39|0
1612260600000|2021-02-02 10:10:00|16822.67|16822.67|16810.97|16810.97|16825.28|16825.28|16806.21|16806.21|0
1612260900000|2021-02-02 10:15:00|16810.73|16810.73|16804.11|16804.11|16813.55|16813.55|16801.28|16801.28|0
1612261200000|2021-02-02 10:20:00|16805.61|16805.61|16804.82|16804.82|16810.26|16810.26|16799.55|16799.55|0
1612261500000|2021-02-02 10:25:00|16805.27|16805.27|16807.58|16807.58|16813.68|16813.68|16799.49|16799.49|0
1612261800000|2021-02-02 10:30:00|16806.77|16806.77|16826.76|16826.76|16832.94|16832.94|16806.24|16806.24|0
1612262100000|2021-02-02 10:35:00|16823.94|16823.94|16826.02|16826.02|16827.72|16827.72|16816.96|16816.96|0
1612262400000|2021-02-02 10:40:00|16826.73|16826.73|16837.52|16837.52|16837.52|16837.52|16824.17|16824.17|0
1612262700000|2021-02-02 10:45:00|16831.87|16831.87|16835.7|16835.7|16835.7|16835.7|16823.64|16823.64|0
1612263000000|2021-02-02 10:50:00|16835.44|16835.44|16832.6|16832.6|16849.82|16849.82|16832.35|16832.35|0
1612263300000|2021-02-02 10:55:00|16833.33|16833.33|16842.38|16842.38|16844.12|16844.12|16833.26|16833.26|0
1612263600000|2021-02-02 11:00:00|16842.12|16842.12|16840.45|16840.45|16847.3|16847.3|16839.22|16839.22|0
1612263900000|2021-02-02 11:05:00|16841|16841|16844.49|16844.49|16850.55|16850.55|16838.91|16838.91|0
1612264200000|2021-02-02 11:10:00|16847.31|16847.31|16847.18|16847.18|16858.32|16858.32|16846.77|16846.77|0
1612264500000|2021-02-02 11:15:00|16841.53|16841.53|16877.22|16877.22|16878.84|16878.84|16841.53|16841.53|0
1612264800000|2021-02-02 11:20:00|16876.97|16876.97|16861.9|16861.9|16877.25|16877.25|16861.1|16861.1|0
1612265100000|2021-02-02 11:25:00|16862.45|16862.45|16848.03|16848.03|16863.81|16863.81|16848.03|16848.03|0
1612265400000|2021-02-02 11:30:00|16848.56|16848.56|16851.61|16851.61|16852.83|16852.83|16843.64|16843.64|0
1612265700000|2021-02-02 11:35:00|16852.02|16852.02|16854.27|16854.27|16857.34|16857.34|16846.36|16846.36|0
1612266000000|2021-02-02 11:40:00|16855.27|16855.27|16850.24|16850.24|16855.27|16855.27|16849.75|16849.75|0
1612266300000|2021-02-02 11:45:00|16850.49|16850.49|16843.88|16843.88|16851.66|16851.66|16835.87|16835.87|0
1612266600000|2021-02-02 11:50:00|16844.14|16844.14|16832.55|16832.55|16845.3|16845.3|16826.81|16826.81|0
1612266900000|2021-02-02 11:55:00|16832.29|16832.29|16817.42|16817.42|16832.89|16832.89|16816.34|16816.34|0
1612267200000|2021-02-02 12:00:00|16823.07|16823.07|16821.62|16821.62|16831.8|16831.8|16820.14|16820.14|0
1612267500000|2021-02-02 12:05:00|16822.08|16822.08|16824.95|16824.95|16829.86|16829.86|16821.57|16821.57|0
1612267800000|2021-02-02 12:10:00|16825.17|16825.17|16816.94|16816.94|16826.73|16826.73|16816.94|16816.94|0
1612268100000|2021-02-02 12:15:00|16814.69|16814.69|16812.25|16812.25|16823.56|16823.56|16809.76|16809.76|0
1612268400000|2021-02-02 12:20:00|16815.08|16815.08|16827.93|16827.93|16829.78|16829.78|16809.65|16809.65|0
1612268700000|2021-02-02 12:25:00|16827.01|16827.01|16830.8|16830.8|16832.93|16832.93|16824.04|16824.04|0
1612269000000|2021-02-02 12:30:00|16829.63|16829.63|16824.81|16824.81|16834.26|16834.26|16824.81|16824.81|0
1612269300000|2021-02-02 12:35:00|16823.15|16823.15|16805.64|16805.64|16823.15|16823.15|16804.34|16804.34|0
1612269600000|2021-02-02 12:40:00|16805.18|16805.18|16789.86|16789.86|16809.19|16809.19|16786.58|16786.58|0
1612269900000|2021-02-02 12:45:00|16790.27|16790.27|16784.76|16784.76|16797.58|16797.58|16784.26|16784.26|0
1612270200000|2021-02-02 12:50:00|16783.23|16783.23|16781.75|16781.75|16796.35|16796.35|16778.28|16778.28|0
1612270500000|2021-02-02 12:55:00|16778.92|16778.92|16786.11|16786.11|16794.1|16794.1|16778.92|16778.92|0
1612270800000|2021-02-02 13:00:00|16783.29|16783.29|16768.34|16768.34|16784.45|16784.45|16765.65|16765.65|0
1612271100000|2021-02-02 13:05:00|16767.93|16767.93|16790.18|16790.18|16790.21|16790.21|16767.93|16767.93|0
1612271400000|2021-02-02 13:10:00|16790.64|16790.64|16795.2|16795.2|16796.1|16796.1|16785.88|16785.88|0
1612271700000|2021-02-02 13:15:00|16795.66|16795.66|16791.99|16791.99|16796.18|16796.18|16785.16|16785.16|0
1612272000000|2021-02-02 13:20:00|16791.74|16791.74|16810.96|16810.96|16810.96|16810.96|16787.72|16787.72|0
1612272300000|2021-02-02 13:25:00|16813.79|16813.79|16818.03|16818.03|16827.13|16827.13|16811.58|16811.58|0
1612272600000|2021-02-02 13:30:00|16817.51|16817.51|16812.99|16812.99|16817.51|16817.51|16795.58|16795.58|0
1612272900000|2021-02-02 13:35:00|16810.17|16810.17|16810.9|16810.9|16819.24|16819.24|16802.73|16802.73|0
1612273200000|2021-02-02 13:40:00|16808.07|16808.07|16814.54|16814.54|16814.54|16814.54|16800.65|16800.65|0
1612273500000|2021-02-02 13:45:00|16814.82|16814.82|16843.41|16843.41|16847.52|16847.52|16814.53|16814.53|0
1612273800000|2021-02-02 13:50:00|16842.51|16842.51|16818.78|16818.78|16842.51|16842.51|16814.22|16814.22|0
1612274100000|2021-02-02 13:55:00|16819.01|16819.01|16808.94|16808.94|16819.01|16819.01|16808.22|16808.22|0
1612274400000|2021-02-02 14:00:00|16808.68|16808.68|16829.58|16829.58|16834.85|16834.85|16807.77|16807.77|0
1612274700000|2021-02-02 14:05:00|16829.81|16829.81|16818.35|16818.35|16829.81|16829.81|16816.24|16816.24|0
1612275000000|2021-02-02 14:10:00|16818.76|16818.76|16817.92|16817.92|16822.54|16822.54|16812.94|16812.94|0
1612275300000|2021-02-02 14:15:00|16815.79|16815.79|16835.6|16835.6|16836.82|16836.82|16814.62|16814.62|0
1612275600000|2021-02-02 14:20:00|16832.78|16832.78|16859.35|16859.35|16859.46|16859.46|16828.94|16828.94|0
1612275900000|2021-02-02 14:25:00|16858.94|16858.94|16847.29|16847.29|16859.2|16859.2|16847.29|16847.29|0
1612276200000|2021-02-02 14:30:00|16846.84|16846.84|16824.46|16824.46|16849.93|16849.93|16820.95|16820.95|0
1612276500000|2021-02-02 14:35:00|16824.87|16824.87|16845.28|16845.28|16845.28|16845.28|16822.75|16822.75|0
1612276800000|2021-02-02 14:40:00|16845.99|16845.99|16849.29|16849.29|16850.85|16850.85|16828.72|16828.72|0
1612277100000|2021-02-02 14:45:00|16852.12|16852.12|16861.19|16861.19|16869.12|16869.12|16847.1|16847.1|0
1612277400000|2021-02-02 14:50:00|16861.47|16861.47|16853.17|16853.17|16863.05|16863.05|16844.52|16844.52|0
1612277700000|2021-02-02 14:55:00|16852.26|16852.26|16879.14|16879.14|16882.8|16882.8|16849.8|16849.8|0
1612278000000|2021-02-02 15:00:00|16879.4|16879.4|16861.45|16861.45|16885.83|16885.83|16856.95|16856.95|0
1612278300000|2021-02-02 15:05:00|16861.17|16861.17|16859.2|16859.2|16861.17|16861.17|16844.99|16844.99|0
1612278600000|2021-02-02 15:10:00|16853.55|16853.55|16864.3|16864.3|16864.3|16864.3|16843.04|16843.04|0
1612278900000|2021-02-02 15:15:00|16864.41|16864.41|16886.98|16886.98|16890.35|16890.35|16864.41|16864.41|0
1612279200000|2021-02-02 15:20:00|16886.7|16886.7|16903.38|16903.38|16912.32|16912.32|16886.29|16886.29|0
1612279500000|2021-02-02 15:25:00|16902.67|16902.67|16889.17|16889.17|16904.07|16904.07|16884.38|16884.38|0
1612279800000|2021-02-02 15:30:00|16888.76|16888.76|16894.51|16894.51|16903.46|16903.46|16888.76|16888.76|0
1612280100000|2021-02-02 15:35:00|16892.28|16892.28|16891.9|16891.9|16905.22|16905.22|16891.58|16891.58|0
1612280400000|2021-02-02 15:40:00|16891.63|16891.63|16877.1|16877.1|16896.97|16896.97|16874.28|16874.28|0
1612280700000|2021-02-02 15:45:00|16876.87|16876.87|16897.23|16897.23|16905.71|16905.71|16876.87|16876.87|0
1612281000000|2021-02-02 15:50:00|16898.85|16898.85|16886.59|16886.59|16901.68|16901.68|16883.14|16883.14|0
1612281300000|2021-02-02 15:55:00|16889.41|16889.41|16886.91|16886.91|16891.21|16891.21|16882.81|16882.81|0
1612281600000|2021-02-02 16:00:00|16886.39|16886.39|16912.44|16912.44|16912.67|16912.67|16882.58|16882.58|0
1612281900000|2021-02-02 16:05:00|16912.72|16912.72|16912.63|16912.63|16916.27|16916.27|16907.72|16907.72|0
1612282200000|2021-02-02 16:10:00|16912.35|16912.35|16930.54|16930.54|16930.78|16930.78|16911.37|16911.37|0
1612282500000|2021-02-02 16:15:00|16927.71|16927.71|16919.5|16919.5|16930.04|16930.04|16917.43|16917.43|0
1612282800000|2021-02-02 16:20:00|16919.73|16919.73|16917.5|16917.5|16922.32|16922.32|16910.54|16910.54|0
1612283100000|2021-02-02 16:25:00|16917.22|16917.22|16921.96|16921.96|16930.93|16930.93|16916.08|16916.08|0
1612340100000|2021-02-03 08:15:00|17057.06|17057.06|17066.62|17066.62|17082.02|17082.02|17043.27|17043.27|0
1612340400000|2021-02-03 08:20:00|17065.91|17065.91|17076.9|17076.9|17085.35|17085.35|17059.8|17059.8|0
1612340700000|2021-02-03 08:25:00|17077.15|17077.15|17090.5|17090.5|17095.78|17095.78|17076.92|17076.92|0
1612341000000|2021-02-03 08:30:00|17090.27|17090.27|17090.79|17090.79|17092.71|17092.71|17080.92|17080.92|0
1612341300000|2021-02-03 08:35:00|17090.38|17090.38|17082.76|17082.76|17090.38|17090.38|17080.09|17080.09|0
1612341600000|2021-02-03 08:40:00|17081.34|17081.34|17075.19|17075.19|17082.29|17082.29|17074.93|17074.93|0
1612341900000|2021-02-03 08:45:00|17072.36|17072.36|17026.86|17026.86|17073.94|17073.94|17026.86|17026.86|0
1612342200000|2021-02-03 08:50:00|17026.62|17026.62|17010.51|17010.51|17029.32|17029.32|16998.27|16998.27|0
1612342500000|2021-02-03 08:55:00|17010.25|17010.25|17021.22|17021.22|17030.12|17030.12|17009.99|17009.99|0
1612342800000|2021-02-03 09:00:00|17024.05|17024.05|17009.39|17009.39|17024.05|17024.05|17007.97|17007.97|0
1612343100000|2021-02-03 09:05:00|17009.62|17009.62|16990.33|16990.33|17009.62|17009.62|16986.9|16986.9|0
1612343400000|2021-02-03 09:10:00|16991.14|16991.14|16986.37|16986.37|17009.59|17009.59|16986.02|16986.02|0
1612343700000|2021-02-03 09:15:00|16985.96|16985.96|16982.22|16982.22|16988.39|16988.39|16976.45|16976.45|0
1612344000000|2021-02-03 09:20:00|16981.44|16981.44|16976.06|16976.06|16988.94|16988.94|16973.61|16973.61|0
1612344300000|2021-02-03 09:25:00|16975.53|16975.53|16985.13|16985.13|16990.13|16990.13|16975.23|16975.23|0
1612344600000|2021-02-03 09:30:00|16985.94|16985.94|16984.29|16984.29|17005.58|17005.58|16979.12|16979.12|0
1612344900000|2021-02-03 09:35:00|16983.58|16983.58|16968.93|16968.93|16983.58|16983.58|16968.63|16968.63|0
1612345200000|2021-02-03 09:40:00|16967.06|16967.06|16988.45|16988.45|16988.62|16988.62|16964.35|16964.35|0
1612345500000|2021-02-03 09:45:00|16988.9|16988.9|16992.28|16992.28|16998.26|16998.26|16988.32|16988.32|0
1612345800000|2021-02-03 09:50:00|16991.47|16991.47|16998|16998|17005.61|17005.61|16989.17|16989.17|0
1612346100000|2021-02-03 09:55:00|16995.17|16995.17|17000.17|17000.17|17002.78|17002.78|16992.45|16992.45|0
1612346400000|2021-02-03 10:00:00|17000.43|17000.43|17012.99|17012.99|17018.03|17018.03|16999.53|16999.53|0
1612346700000|2021-02-03 10:05:00|17012.72|17012.72|17010.25|17010.25|17017.42|17017.42|17008.92|17008.92|0
1612347000000|2021-02-03 10:10:00|17010.01|17010.01|16981.89|16981.89|17010.01|17010.01|16981.63|16981.63|0
1612347300000|2021-02-03 10:15:00|16982.35|16982.35|17000.54|17000.54|17002.94|17002.94|16981.86|16981.86|0
1612347600000|2021-02-03 10:20:00|17000.99|17000.99|17009.45|17009.45|17016.18|17016.18|17000.98|17000.98|0
1612347900000|2021-02-03 10:25:00|17009.68|17009.68|17010.51|17010.51|17012.12|17012.12|17000.04|17000.04|0
1612348200000|2021-02-03 10:30:00|17013.34|17013.34|17007.06|17007.06|17013.89|17013.89|17004.35|17004.35|0
1612348500000|2021-02-03 10:35:00|17009.89|17009.89|17001.71|17001.71|17012.71|17012.71|17000.29|17000.29|0
1612348800000|2021-02-03 10:40:00|17001.26|17001.26|17001.95|17001.95|17013.18|17013.18|16999.87|16999.87|0
1612349100000|2021-02-03 10:45:00|17000.7|17000.7|17013.87|17013.87|17013.87|17013.87|16996.23|16996.23|0
1612349400000|2021-02-03 10:50:00|17015.3|17015.3|16997.55|16997.55|17017.55|17017.55|16997.55|16997.55|0
1612349700000|2021-02-03 10:55:00|16996.65|16996.65|16990.8|16990.8|17001.29|17001.29|16990.8|16990.8|0
1612350000000|2021-02-03 11:00:00|16989.7|16989.7|16993|16993|16998.25|16998.25|16987.54|16987.54|0
1612350300000|2021-02-03 11:05:00|16992.47|16992.47|17017.54|17017.54|17017.54|17017.54|16992.47|16992.47|0
1612350600000|2021-02-03 11:10:00|17015.56|17015.56|17020.27|17020.27|17024.24|17024.24|17015.56|17015.56|0
1612350900000|2021-02-03 11:15:00|17020.72|17020.72|17018.65|17018.65|17026.98|17026.98|17018.65|17018.65|0
1612351200000|2021-02-03 11:20:00|17018.91|17018.91|17028.2|17028.2|17029.7|17029.7|17018.91|17018.91|0
1612351500000|2021-02-03 11:25:00|17026.7|17026.7|17025.03|17025.03|17031.25|17031.25|17024.59|17024.59|0
1612351800000|2021-02-03 11:30:00|17024.77|17024.77|17028.53|17028.53|17031.36|17031.36|17024.77|17024.77|0
1612352100000|2021-02-03 11:35:00|17029.44|17029.44|17053.89|17053.89|17054.7|17054.7|17029.44|17029.44|0
1612352400000|2021-02-03 11:40:00|17054.7|17054.7|17057.39|17057.39|17066.52|17066.52|17052.57|17052.57|0
1612352700000|2021-02-03 11:45:00|17057.28|17057.28|17056.38|17056.38|17062.85|17062.85|17053.65|17053.65|0
1612353000000|2021-02-03 11:50:00|17055.67|17055.67|17025.96|17025.96|17055.67|17055.67|17023.98|17023.98|0
1612353300000|2021-02-03 11:55:00|17026.42|17026.42|17029.4|17029.4|17045.43|17045.43|17026.42|17026.42|0
1612353600000|2021-02-03 12:00:00|17028.04|17028.04|17052.89|17052.89|17057.2|17057.2|17025.98|17025.98|0
1612353900000|2021-02-03 12:05:00|17055.72|17055.72|17043.79|17043.79|17056.78|17056.78|17042.87|17042.87|0
1612354200000|2021-02-03 12:10:00|17044.25|17044.25|17045.87|17045.87|17050.42|17050.42|17041.02|17041.02|0
1612354500000|2021-02-03 12:15:00|17045.36|17045.36|17052.02|17052.02|17064.31|17064.31|17045.36|17045.36|0
1612354800000|2021-02-03 12:20:00|17051.47|17051.47|17052.3|17052.3|17056.75|17056.75|17047.28|17047.28|0
1612355100000|2021-02-03 12:25:00|17053.22|17053.22|17046.67|17046.67|17055.57|17055.57|17046.42|17046.42|0
1612355400000|2021-02-03 12:30:00|17046.42|17046.42|17046.46|17046.46|17051.73|17051.73|17046.08|17046.08|0
1612355700000|2021-02-03 12:35:00|17040.81|17040.81|17034.78|17034.78|17041.04|17041.04|17026.34|17026.34|0
1612356000000|2021-02-03 12:40:00|17035.31|17035.31|17032.55|17032.55|17044.14|17044.14|17032.55|17032.55|0
1612356300000|2021-02-03 12:45:00|17032.02|17032.02|17027.5|17027.5|17034.77|17034.77|17025.74|17025.74|0
1612356600000|2021-02-03 12:50:00|17024.68|17024.68|17022.58|17022.58|17035.72|17035.72|17022.58|17022.58|0
1612356900000|2021-02-03 12:55:00|17025.4|17025.4|17017.25|17017.25|17025.42|17025.42|17012.67|17012.67|0
1612357200000|2021-02-03 13:00:00|17016.81|17016.81|17003.01|17003.01|17018.05|17018.05|17002.87|17002.87|0
1612357500000|2021-02-03 13:05:00|17002.27|17002.27|16998.79|16998.79|17005.16|17005.16|16992.29|16992.29|0
1612357800000|2021-02-03 13:10:00|17001.62|17001.62|16993.77|16993.77|17001.62|17001.62|16987.84|16987.84|0
1612358100000|2021-02-03 13:15:00|16994.22|16994.22|17001.01|17001.01|17005.77|17005.77|16993.74|16993.74|0
1612358400000|2021-02-03 13:20:00|17000.68|17000.68|17002.31|17002.31|17003.92|17003.92|16999.49|16999.49|0
1612358700000|2021-02-03 13:25:00|17000.6|17000.6|17004.45|17004.45|17005.45|17005.45|16995.61|16995.61|0
1612359000000|2021-02-03 13:30:00|17004.2|17004.2|16992.13|16992.13|17004.2|17004.2|16992.13|16992.13|0
1612359300000|2021-02-03 13:35:00|16989.31|16989.31|16974.02|16974.02|16989.31|16989.31|16972.48|16972.48|0
1612359600000|2021-02-03 13:40:00|16971.2|16971.2|16985.48|16985.48|16988.06|16988.06|16971.2|16971.2|0
1612359900000|2021-02-03 13:45:00|16982.65|16982.65|16997.39|16997.39|17001.9|17001.9|16982.42|16982.42|0
1612360200000|2021-02-03 13:50:00|16997.84|16997.84|16999.06|16999.06|17002.7|17002.7|16996.23|16996.23|0
1612360500000|2021-02-03 13:55:00|16993.41|16993.41|16998.92|16998.92|16998.92|16998.92|16990.66|16990.66|0
1612360800000|2021-02-03 14:00:00|16999.73|16999.73|17012.78|17012.78|17012.78|17012.78|16995.82|16995.82|0
1612361100000|2021-02-03 14:05:00|17012|17012|17005.01|17005.01|17014.35|17014.35|16999.81|16999.81|0
1612361400000|2021-02-03 14:10:00|17005.27|17005.27|16999.71|16999.71|17008.24|17008.24|16999.71|16999.71|0
1612361700000|2021-02-03 14:15:00|16999.25|16999.25|16994.63|16994.63|17004.65|17004.65|16990.17|16990.17|0
1612362000000|2021-02-03 14:20:00|16994.38|16994.38|17015.84|17015.84|17015.85|17015.85|16991.53|16991.53|0
1612362300000|2021-02-03 14:25:00|17015.61|17015.61|17015.07|17015.07|17016.32|17016.32|16992.75|16992.75|0
1612362600000|2021-02-03 14:30:00|17012.25|17012.25|17001.46|17001.46|17015.07|17015.07|16991.02|16991.02|0
1612362900000|2021-02-03 14:35:00|17001.06|17001.06|16992.39|16992.39|17012.21|17012.21|16992.01|16992.01|0
1612363200000|2021-02-03 14:40:00|16991.99|16991.99|16978.68|16978.68|16993.33|16993.33|16978.68|16978.68|0
1612363500000|2021-02-03 14:45:00|16975.85|16975.85|16955.48|16955.48|16980.79|16980.79|16955.03|16955.03|0
1612363800000|2021-02-03 14:50:00|16952.65|16952.65|16967.08|16967.08|16967.08|16967.08|16950.22|16950.22|0
1612364100000|2021-02-03 14:55:00|16967.19|16967.19|16955.41|16955.41|16967.42|16967.42|16948.87|16948.87|0
1612364400000|2021-02-03 15:00:00|16956.31|16956.31|16939.03|16939.03|16957.01|16957.01|16935.95|16935.95|0
1612364700000|2021-02-03 15:05:00|16939.48|16939.48|16932.42|16932.42|16946.32|16946.32|16930.3|16930.3|0
1612365000000|2021-02-03 15:10:00|16931.56|16931.56|16915.4|16915.4|16931.56|16931.56|16913.48|16913.48|0
1612365300000|2021-02-03 15:15:00|16915.14|16915.14|16886.06|16886.06|16926.56|16926.56|16884.08|16884.08|0
1612365600000|2021-02-03 15:20:00|16885.65|16885.65|16900.13|16900.13|16900.21|16900.21|16883.61|16883.61|0
1612365900000|2021-02-03 15:25:00|16899.85|16899.85|16900.06|16900.06|16906.73|16906.73|16892.52|16892.52|0
1612366200000|2021-02-03 15:30:00|16905.71|16905.71|16908|16908|16920.51|16920.51|16903.2|16903.2|0
1612366500000|2021-02-03 15:35:00|16905.17|16905.17|16901.56|16901.56|16909.56|16909.56|16898.75|16898.75|0
1612366800000|2021-02-03 15:40:00|16901.16|16901.16|16937.49|16937.49|16940.37|16940.37|16901.16|16901.16|0
1612367100000|2021-02-03 15:45:00|16937.75|16937.75|16932.7|16932.7|16938.41|16938.41|16928.34|16928.34|0
1612367400000|2021-02-03 15:50:00|16932.42|16932.42|16919.61|16919.61|16932.97|16932.97|16919.61|16919.61|0
1612367700000|2021-02-03 15:55:00|16919.35|16919.35|16926.99|16926.99|16929.52|16929.52|16918.35|16918.35|0
1612368000000|2021-02-03 16:00:00|16927.45|16927.45|16934.51|16934.51|16935.36|16935.36|16923.82|16923.82|0
1612368300000|2021-02-03 16:05:00|16934.1|16934.1|16923.99|16923.99|16934.1|16934.1|16915.8|16915.8|0
1612368600000|2021-02-03 16:10:00|16924.7|16924.7|16930.15|16930.15|16937.94|16937.94|16924.7|16924.7|0
1612368900000|2021-02-03 16:15:00|16929.44|16929.44|16923.61|16923.61|16931.06|16931.06|16920.06|16920.06|0
1612369200000|2021-02-03 16:20:00|16924.06|16924.06|16936.55|16936.55|16941.27|16941.27|16924.06|16924.06|0
1612369500000|2021-02-03 16:25:00|16936.15|16936.15|16925.74|16925.74|16937.49|16937.49|16919.18|16919.18|0
1612426500000|2021-02-04 08:15:00|17071.02|17071.02|17086.56|17086.56|17090.64|17090.64|17055.63|17055.63|0
1612426800000|2021-02-04 08:20:00|17086.96|17086.96|17108.39|17108.39|17111.24|17111.24|17078.54|17078.54|0
1612427100000|2021-02-04 08:25:00|17102.74|17102.74|17143.49|17143.49|17143.49|17143.49|17100.79|17100.79|0
1612427400000|2021-02-04 08:30:00|17144.92|17144.92|17169.06|17169.06|17175.05|17175.05|17130.89|17130.89|0
1612427700000|2021-02-04 08:35:00|17168.83|17168.83|17175.26|17175.26|17190.39|17190.39|17162.08|17162.08|0
1612428000000|2021-02-04 08:40:00|17175.97|17175.97|17158.76|17158.76|17182.17|17182.17|17157.69|17157.69|0
1612428300000|2021-02-04 08:45:00|17156.95|17156.95|17175.57|17175.57|17181.07|17181.07|17155.03|17155.03|0
1612428600000|2021-02-04 08:50:00|17172.74|17172.74|17155.84|17155.84|17175.57|17175.57|17146.87|17146.87|0
1612428900000|2021-02-04 08:55:00|17154.91|17154.91|17136.6|17136.6|17154.91|17154.91|17133.08|17133.08|0
1612429200000|2021-02-04 09:00:00|17134.34|17134.34|17139.84|17139.84|17151.57|17151.57|17134.34|17134.34|0
1612429500000|2021-02-04 09:05:00|17142.66|17142.66|17119.79|17119.79|17142.66|17142.66|17119.79|17119.79|0
1612429800000|2021-02-04 09:10:00|17119.68|17119.68|17109.53|17109.53|17124.17|17124.17|17099.81|17099.81|0
1612430100000|2021-02-04 09:15:00|17109.93|17109.93|17099.45|17099.45|17122.35|17122.35|17098.09|17098.09|0
1612430400000|2021-02-04 09:20:00|17102.27|17102.27|17092.85|17092.85|17102.27|17102.27|17087.31|17087.31|0
1612430700000|2021-02-04 09:25:00|17093.13|17093.13|17094.75|17094.75|17101.86|17101.86|17089.1|17089.1|0
1612431000000|2021-02-04 09:30:00|17094.35|17094.35|17109.32|17109.32|17115.37|17115.37|17094.35|17094.35|0
1612431300000|2021-02-04 09:35:00|17110.13|17110.13|17102.45|17102.45|17119.71|17119.71|17094.09|17094.09|0
1612431600000|2021-02-04 09:40:00|17108.1|17108.1|17083.4|17083.4|17108.36|17108.36|17083.4|17083.4|0
1612431900000|2021-02-04 09:45:00|17086.22|17086.22|17051.73|17051.73|17086.55|17086.55|17051.73|17051.73|0
1612432200000|2021-02-04 09:50:00|17057.38|17057.38|17053.5|17053.5|17061.85|17061.85|17050.56|17050.56|0
1612432500000|2021-02-04 09:55:00|17056.32|17056.32|17045.26|17045.26|17063.92|17063.92|17045.26|17045.26|0
1612432800000|2021-02-04 10:00:00|17045.98|17045.98|17046.87|17046.87|17055.51|17055.51|17045.48|17045.48|0
1612433100000|2021-02-04 10:05:00|17046.61|17046.61|17076.84|17076.84|17090.91|17090.91|17046.61|17046.61|0
1612433400000|2021-02-04 10:10:00|17079.67|17079.67|17083.27|17083.27|17087.06|17087.06|17075.76|17075.76|0
1612433700000|2021-02-04 10:15:00|17086.1|17086.1|17070.02|17070.02|17090.52|17090.52|17070.02|17070.02|0
1612434000000|2021-02-04 10:20:00|17069.76|17069.76|17075.37|17075.37|17075.89|17075.89|17059.9|17059.9|0
1612434300000|2021-02-04 10:25:00|17075.6|17075.6|17088.06|17088.06|17095.55|17095.55|17072.02|17072.02|0
1612434600000|2021-02-04 10:30:00|17089.42|17089.42|17099.83|17099.83|17099.83|17099.83|17084.86|17084.86|0
1612434900000|2021-02-04 10:35:00|17100.11|17100.11|17104.79|17104.79|17112.62|17112.62|17099.96|17099.96|0
1612435200000|2021-02-04 10:40:00|17105.25|17105.25|17101.35|17101.35|17106.56|17106.56|17096.82|17096.82|0
1612435500000|2021-02-04 10:45:00|17098.52|17098.52|17110.25|17110.25|17118.92|17118.92|17098.52|17098.52|0
1612435800000|2021-02-04 10:50:00|17111.03|17111.03|17120.3|17120.3|17123.41|17123.41|17110.08|17110.08|0
1612436100000|2021-02-04 10:55:00|17119.81|17119.81|17107.14|17107.14|17119.81|17119.81|17107.14|17107.14|0
1612436400000|2021-02-04 11:00:00|17106.43|17106.43|17121.88|17121.88|17121.88|17121.88|17105.38|17105.38|0
1612436700000|2021-02-04 11:05:00|17122.33|17122.33|17133.22|17133.22|17139.2|17139.2|17122.33|17122.33|0
1612437000000|2021-02-04 11:10:00|17132.96|17132.96|17128.2|17128.2|17135.89|17135.89|17124.69|17124.69|0
1612437300000|2021-02-04 11:15:00|17127.94|17127.94|17140.63|17140.63|17141.46|17141.46|17123.51|17123.51|0
1612437600000|2021-02-04 11:20:00|17139.21|17139.21|17127.3|17127.3|17139.21|17139.21|17123.7|17123.7|0
1612437900000|2021-02-04 11:25:00|17126.84|17126.84|17114.23|17114.23|17127.04|17127.04|17114.23|17114.23|0
1612438200000|2021-02-04 11:30:00|17114.34|17114.34|17133.58|17133.58|17150.01|17150.01|17113.37|17113.37|0
1612438500000|2021-02-04 11:35:00|17136.29|17136.29|17171.37|17171.37|17173.4|17173.4|17133.16|17133.16|0
1612438800000|2021-02-04 11:40:00|17170.91|17170.91|17165.41|17165.41|17186.92|17186.92|17165.41|17165.41|0
1612439100000|2021-02-04 11:45:00|17165.19|17165.19|17175.26|17175.26|17175.54|17175.54|17162.11|17162.11|0
1612439400000|2021-02-04 11:50:00|17175.02|17175.02|17158.79|17158.79|17192.95|17192.95|17158.79|17158.79|0
1612439700000|2021-02-04 11:55:00|17158.52|17158.52|17140.4|17140.4|17158.52|17158.52|17140.4|17140.4|0
1612440000000|2021-02-04 12:00:00|17140.12|17140.12|17103.04|17103.04|17144.47|17144.47|17102.15|17102.15|0
1612440300000|2021-02-04 12:05:00|17100.21|17100.21|17092.84|17092.84|17108.46|17108.46|17092.34|17092.34|0
1612440600000|2021-02-04 12:10:00|17092.73|17092.73|17094.42|17094.42|17104.14|17104.14|17090.7|17090.7|0
1612440900000|2021-02-04 12:15:00|17094.88|17094.88|17140.76|17140.76|17140.76|17140.76|17094.88|17094.88|0
1612441200000|2021-02-04 12:20:00|17140.05|17140.05|17139.08|17139.08|17142.72|17142.72|17115.49|17115.49|0
1612441500000|2021-02-04 12:25:00|17139.32|17139.32|17144.8|17144.8|17150.19|17150.19|17136.32|17136.32|0
1612441800000|2021-02-04 12:30:00|17144.39|17144.39|17167.76|17167.76|17167.76|17167.76|17143.42|17143.42|0
1612442100000|2021-02-04 12:35:00|17170.58|17170.58|17208.18|17208.18|17208.46|17208.46|17170.58|17170.58|0
1612442400000|2021-02-04 12:40:00|17202.53|17202.53|17200.05|17200.05|17210.01|17210.01|17195.19|17195.19|0
1612442700000|2021-02-04 12:45:00|17200.51|17200.51|17183.73|17183.73|17207.03|17207.03|17183.73|17183.73|0
1612443000000|2021-02-04 12:50:00|17184.69|17184.69|17201.02|17201.02|17202.25|17202.25|17171.9|17171.9|0
1612443300000|2021-02-04 12:55:00|17200.91|17200.91|17218.06|17218.06|17218.52|17218.52|17199.79|17199.79|0
1612443600000|2021-02-04 13:00:00|17220.89|17220.89|17238.67|17238.67|17238.67|17238.67|17220.89|17220.89|0
1612443900000|2021-02-04 13:05:00|17238.95|17238.95|17244.38|17244.38|17244.38|17244.38|17224.93|17224.93|0
1612444200000|2021-02-04 13:10:00|17243.98|17243.98|17229.86|17229.86|17247.22|17247.22|17227.79|17227.79|0
1612444500000|2021-02-04 13:15:00|17230.57|17230.57|17215.66|17215.66|17235.08|17235.08|17214.92|17214.92|0
1612444800000|2021-02-04 13:20:00|17214.75|17214.75|17194.86|17194.86|17214.75|17214.75|17194.86|17194.86|0
1612445100000|2021-02-04 13:25:00|17192.03|17192.03|17175.24|17175.24|17204.17|17204.17|17172.41|17172.41|0
1612445400000|2021-02-04 13:30:00|17174.53|17174.53|17178.72|17178.72|17190.22|17190.22|17174.53|17174.53|0
1612445700000|2021-02-04 13:35:00|17180.35|17180.35|17175.08|17175.08|17184.75|17184.75|17175.08|17175.08|0
1612446000000|2021-02-04 13:40:00|17177.91|17177.91|17166.95|17166.95|17177.91|17177.91|17166.72|17166.72|0
1612446300000|2021-02-04 13:45:00|17167.66|17167.66|17176.41|17176.41|17176.41|17176.41|17165.15|17165.15|0
1612446600000|2021-02-04 13:50:00|17175.44|17175.44|17176.84|17176.84|17178.71|17178.71|17168.06|17168.06|0
1612446900000|2021-02-04 13:55:00|17177.17|17177.17|17175.25|17175.25|17185.55|17185.55|17175.25|17175.25|0
1612447200000|2021-02-04 14:00:00|17174.98|17174.98|17168.05|17168.05|17177.81|17177.81|17159.52|17159.52|0
1612447500000|2021-02-04 14:05:00|17168.95|17168.95|17182.46|17182.46|17189.07|17189.07|17164.89|17164.89|0
1612447800000|2021-02-04 14:10:00|17182.18|17182.18|17123.84|17123.84|17182.53|17182.53|17123.84|17123.84|0
1612448100000|2021-02-04 14:15:00|17124.3|17124.3|17134.01|17134.01|17140.08|17140.08|17124.02|17124.02|0
1612448400000|2021-02-04 14:20:00|17133.75|17133.75|17125.1|17125.1|17145.77|17145.77|17124.69|17124.69|0
1612448700000|2021-02-04 14:25:00|17125.55|17125.55|17124.01|17124.01|17134.85|17134.85|17116.83|17116.83|0
1612449000000|2021-02-04 14:30:00|17126.84|17126.84|17123.19|17123.19|17151.08|17151.08|17119.51|17119.51|0
1612449300000|2021-02-04 14:35:00|17121.76|17121.76|17138.48|17138.48|17146.71|17146.71|17118.68|17118.68|0
1612449600000|2021-02-04 14:40:00|17138.02|17138.02|17103.14|17103.14|17138.02|17138.02|17102.17|17102.17|0
1612449900000|2021-02-04 14:45:00|17105.97|17105.97|17113.28|17113.28|17116.14|17116.14|17099.43|17099.43|0
1612450200000|2021-02-04 14:50:00|17114.09|17114.09|17089.75|17089.75|17114.63|17114.63|17085.79|17085.79|0
1612450500000|2021-02-04 14:55:00|17088.84|17088.84|17074.13|17074.13|17089.02|17089.02|17073.14|17073.14|0
1612450800000|2021-02-04 15:00:00|17073.9|17073.9|17070.54|17070.54|17075.82|17075.82|17054.67|17054.67|0
1612451100000|2021-02-04 15:05:00|17071.07|17071.07|17044.74|17044.74|17072.49|17072.49|17043.44|17043.44|0
1612451400000|2021-02-04 15:10:00|17044.02|17044.02|17043|17043|17048.5|17048.5|17027.04|17027.04|0
1612451700000|2021-02-04 15:15:00|17043.27|17043.27|17084.78|17084.78|17084.78|17084.78|17038.06|17038.06|0
1612452000000|2021-02-04 15:20:00|17085.3|17085.3|17063.45|17063.45|17087.87|17087.87|17052.83|17052.83|0
1612452300000|2021-02-04 15:25:00|17062.92|17062.92|17009.81|17009.81|17063.33|17063.33|17009.12|17009.12|0
1612452600000|2021-02-04 15:30:00|17009.4|17009.4|17019.32|17019.32|17026.73|17026.73|17001.32|17001.32|0
1612452900000|2021-02-04 15:35:00|17019.77|17019.77|17034.19|17034.19|17040.81|17040.81|17019.06|17019.06|0
1612453200000|2021-02-04 15:40:00|17034.9|17034.9|17032.47|17032.47|17040.55|17040.55|17016.86|17016.86|0
1612453500000|2021-02-04 15:45:00|17032.93|17032.93|17008.21|17008.21|17032.93|17032.93|17002.56|17002.56|0
1612453800000|2021-02-04 15:50:00|17008.66|17008.66|17023.87|17023.87|17023.87|17023.87|16999.23|16999.23|0
1612454100000|2021-02-04 15:55:00|17021.04|17021.04|17010.33|17010.33|17036.14|17036.14|17000.65|17000.65|0
1612454400000|2021-02-04 16:00:00|17008.91|17008.91|17011.29|17011.29|17018.08|17018.08|16998.03|16998.03|0
1612454700000|2021-02-04 16:05:00|17008.47|17008.47|17001.99|17001.99|17012.33|17012.33|16984.61|16984.61|0
1612455000000|2021-02-04 16:10:00|17001.88|17001.88|17002.74|17002.74|17007.2|17007.2|16992.97|16992.97|0
1612455300000|2021-02-04 16:15:00|17002.48|17002.48|17007.81|17007.81|17019.36|17019.36|17002.48|17002.48|0
1612455600000|2021-02-04 16:20:00|17007.56|17007.56|16982.12|16982.12|17011.09|17011.09|16982.12|16982.12|0
1612455900000|2021-02-04 16:25:00|16982.53|16982.53|17000.73|17000.73|17000.73|17000.73|16980.65|16980.65|0
1612512900000|2021-02-05 08:15:00|17057.6|17057.6|17101.27|17101.27|17101.27|17101.27|17057.6|17057.6|0
1612513200000|2021-02-05 08:20:00|17100.56|17100.56|17116.77|17116.77|17116.77|17116.77|17094.18|17094.18|0
1612513500000|2021-02-05 08:25:00|17118.59|17118.59|17110.16|17110.16|17129.98|17129.98|17091.03|17091.03|0
1612513800000|2021-02-05 08:30:00|17111.52|17111.52|17101.98|17101.98|17115.97|17115.97|17101.16|17101.16|0
1612514100000|2021-02-05 08:35:00|17101.27|17101.27|17101.54|17101.54|17106.08|17106.08|17089.65|17089.65|0
1612514400000|2021-02-05 08:40:00|17100.18|17100.18|17080.58|17080.58|17111.05|17111.05|17077.76|17077.76|0
1612514700000|2021-02-05 08:45:00|17082.85|17082.85|17084.31|17084.31|17094.81|17094.81|17082.09|17082.09|0
1612515000000|2021-02-05 08:50:00|17084.57|17084.57|17103.9|17103.9|17103.9|17103.9|17074.73|17074.73|0
1612515300000|2021-02-05 08:55:00|17103.37|17103.37|17080.29|17080.29|17103.37|17103.37|17077.25|17077.25|0
1612515600000|2021-02-05 09:00:00|17079.85|17079.85|17057.3|17057.3|17079.85|17079.85|17055.21|17055.21|0
1612515900000|2021-02-05 09:05:00|17057.52|17057.52|17052.19|17052.19|17059.34|17059.34|17047.38|17047.38|0
1612516200000|2021-02-05 09:10:00|17052.6|17052.6|17036.86|17036.86|17054.72|17054.72|17035.64|17035.64|0
1612516500000|2021-02-05 09:15:00|17036.37|17036.37|16988.53|16988.53|17037.53|17037.53|16987.79|16987.79|0
1612516800000|2021-02-05 09:20:00|16988.64|16988.64|16980.7|16980.7|16989.12|16989.12|16974.09|16974.09|0
1612517100000|2021-02-05 09:25:00|16981.41|16981.41|16950.95|16950.95|16981.41|16981.41|16950.53|16950.53|0
1612517400000|2021-02-05 09:30:00|16951.86|16951.86|16947.55|16947.55|16955.99|16955.99|16942.95|16942.95|0
1612517700000|2021-02-05 09:35:00|16947.83|16947.83|16981.23|16981.23|16982.14|16982.14|16947.3|16947.3|0
1612518000000|2021-02-05 09:40:00|16981.45|16981.45|16972.92|16972.92|16982.4|16982.4|16964.96|16964.96|0
1612518300000|2021-02-05 09:45:00|16974.54|16974.54|16967.94|16967.94|16985.11|16985.11|16964.81|16964.81|0
1612518600000|2021-02-05 09:50:00|16965.11|16965.11|16974.55|16974.55|16986.26|16986.26|16963.98|16963.98|0
1612518900000|2021-02-05 09:55:00|16971.73|16971.73|16978.39|16978.39|16982.89|16982.89|16971.73|16971.73|0
1612519200000|2021-02-05 10:00:00|16981.22|16981.22|16977.31|16977.31|16981.67|16981.67|16972.09|16972.09|0
1612519500000|2021-02-05 10:05:00|16980.13|16980.13|16989.36|16989.36|16996.43|16996.43|16980.13|16980.13|0
1612519800000|2021-02-05 10:10:00|16988.65|16988.65|17006.04|17006.04|17006.21|17006.21|16988.65|16988.65|0
1612520100000|2021-02-05 10:15:00|17005.26|17005.26|16985.44|16985.44|17005.26|17005.26|16979.79|16979.79|0
1612520400000|2021-02-05 10:20:00|16982.61|16982.61|16981.68|16981.68|16984.86|16984.86|16979.35|16979.35|0
1612520700000|2021-02-05 10:25:00|16981.42|16981.42|16986.56|16986.56|16997.26|16997.26|16976.66|16976.66|0
1612521000000|2021-02-05 10:30:00|16986.04|16986.04|16978.72|16978.72|16986.04|16986.04|16975.95|16975.95|0
1612521300000|2021-02-05 10:35:00|16978.27|16978.27|17001.44|17001.44|17002.36|17002.36|16978.27|16978.27|0
1612521600000|2021-02-05 10:40:00|16998.62|16998.62|17010.79|17010.79|17013.77|17013.77|16986.32|16986.32|0
1612521900000|2021-02-05 10:45:00|17011.6|17011.6|17006.09|17006.09|17019.69|17019.69|17005.8|17005.8|0
1612522200000|2021-02-05 10:50:00|17004.06|17004.06|16997.43|16997.43|17020.32|17020.32|16997.43|16997.43|0
1612522500000|2021-02-05 10:55:00|17000.26|17000.26|16995.85|16995.85|17002.1|17002.1|16995.04|16995.04|0
1612522800000|2021-02-05 11:00:00|16995.04|16995.04|17003.29|17003.29|17005.15|17005.15|16995.04|16995.04|0
1612523100000|2021-02-05 11:05:00|17003.03|17003.03|17014.28|17014.28|17019.91|17019.91|17002.58|17002.58|0
1612523400000|2021-02-05 11:10:00|17013.33|17013.33|17008.64|17008.64|17017.71|17017.71|17007.92|17007.92|0
1612523700000|2021-02-05 11:15:00|17005.81|17005.81|16998.76|16998.76|17005.81|17005.81|16989.21|16989.21|0
1612524000000|2021-02-05 11:20:00|16998.5|16998.5|17002.71|17002.71|17002.97|17002.97|16989.64|16989.64|0
1612524300000|2021-02-05 11:25:00|17002.97|17002.97|16998.38|16998.38|17006.66|17006.66|16996.84|16996.84|0
1612524600000|2021-02-05 11:30:00|16997.48|16997.48|16985.61|16985.61|17001.03|17001.03|16979.38|16979.38|0
1612524900000|2021-02-05 11:35:00|16988.44|16988.44|16977.19|16977.19|16988.44|16988.44|16977.19|16977.19|0
1612525200000|2021-02-05 11:40:00|16977.31|16977.31|16987.96|16987.96|16989.9|16989.9|16977.05|16977.05|0
1612525500000|2021-02-05 11:45:00|16985.13|16985.13|16974.46|16974.46|16991.73|16991.73|16973.75|16973.75|0
1612525800000|2021-02-05 11:50:00|16971.64|16971.64|16980.72|16980.72|16980.72|16980.72|16971.35|16971.35|0
1612526100000|2021-02-05 11:55:00|16980.98|16980.98|16973.15|16973.15|16981.62|16981.62|16963.43|16963.43|0
1612526400000|2021-02-05 12:00:00|16972.92|16972.92|16985.42|16985.42|16988.25|16988.25|16968.01|16968.01|0
1612526700000|2021-02-05 12:05:00|16985.68|16985.68|16980.24|16980.24|16986.38|16986.38|16974.21|16974.21|0
1612527000000|2021-02-05 12:10:00|16980.65|16980.65|16975.17|16975.17|16982.38|16982.38|16966.69|16966.69|0
1612527300000|2021-02-05 12:15:00|16974.46|16974.46|17008.87|17008.87|17008.87|17008.87|16974.46|16974.46|0
1612527600000|2021-02-05 12:20:00|17014.52|17014.52|17034.08|17034.08|17034.08|17034.08|16998.22|16998.22|0
1612527900000|2021-02-05 12:25:00|17031.5|17031.5|17022.15|17022.15|17031.61|17031.61|17011.89|17011.89|0
1612528200000|2021-02-05 12:30:00|17021.69|17021.69|17009.14|17009.14|17021.69|17021.69|17000.42|17000.42|0
1612528500000|2021-02-05 12:35:00|17008.88|17008.88|17015.96|17015.96|17016.19|17016.19|17008.88|17008.88|0
1612528800000|2021-02-05 12:40:00|17016.22|17016.22|17020.85|17020.85|17023.16|17023.16|17014.91|17014.91|0
1612529100000|2021-02-05 12:45:00|17021.11|17021.11|17043.63|17043.63|17047.27|17047.27|17021.11|17021.11|0
1612529400000|2021-02-05 12:50:00|17041.3|17041.3|17023.65|17023.65|17041.3|17041.3|17020.24|17020.24|0
1612529700000|2021-02-05 12:55:00|17023.39|17023.39|17033.73|17033.73|17033.92|17033.92|17021.7|17021.7|0
1612530000000|2021-02-05 13:00:00|17033.28|17033.28|17009.19|17009.19|17033.28|17033.28|17009.19|17009.19|0
1612530300000|2021-02-05 13:05:00|17008.95|17008.95|17015.65|17015.65|17024.12|17024.12|17008.42|17008.42|0
1612530600000|2021-02-05 13:10:00|17014.93|17014.93|17007.7|17007.7|17014.93|17014.93|16993.19|16993.19|0
1612530900000|2021-02-05 13:15:00|17004.87|17004.87|17027.02|17027.02|17027.02|17027.02|17003.3|17003.3|0
1612531200000|2021-02-05 13:20:00|17025.97|17025.97|17022.52|17022.52|17029.03|17029.03|17019.06|17019.06|0
1612531500000|2021-02-05 13:25:00|17022.27|17022.27|17010.35|17010.35|17023.88|17023.88|17010.35|17010.35|0
1612531800000|2021-02-05 13:30:00|17013.18|17013.18|17035.85|17035.85|17035.85|17035.85|17006.78|17006.78|0
1612532100000|2021-02-05 13:35:00|17036.68|17036.68|17045.86|17045.86|17045.86|17045.86|17031.79|17031.79|0
1612532400000|2021-02-05 13:40:00|17043.04|17043.04|17057.8|17057.8|17065.12|17065.12|17042.33|17042.33|0
1612532700000|2021-02-05 13:45:00|17054.98|17054.98|17061.97|17061.97|17061.97|17061.97|17045.61|17045.61|0
1612533000000|2021-02-05 13:50:00|17059.14|17059.14|17074.06|17074.06|17074.19|17074.19|17055.04|17055.04|0
1612533300000|2021-02-05 13:55:00|17074.58|17074.58|17054.4|17054.4|17081.41|17081.41|17054.4|17054.4|0
1612533600000|2021-02-05 14:00:00|17054.66|17054.66|17031|17031|17055.8|17055.8|17031|17031|0
1612533900000|2021-02-05 14:05:00|17030.09|17030.09|17045.62|17045.62|17045.87|17045.87|17029.17|17029.17|0
1612534200000|2021-02-05 14:10:00|17046.66|17046.66|17066.34|17066.34|17067.61|17067.61|17046.66|17046.66|0
1612534500000|2021-02-05 14:15:00|17067.25|17067.25|17080.04|17080.04|17082.41|17082.41|17063.34|17063.34|0
1612534800000|2021-02-05 14:20:00|17079.8|17079.8|17068.16|17068.16|17079.8|17079.8|17062.24|17062.24|0
1612535100000|2021-02-05 14:25:00|17068.42|17068.42|17075.93|17075.93|17079.56|17079.56|17067.92|17067.92|0
1612535400000|2021-02-05 14:30:00|17078.75|17078.75|17074.51|17074.51|17090.23|17090.23|17069.57|17069.57|0
1612535700000|2021-02-05 14:35:00|17071.28|17071.28|17057.08|17057.08|17071.28|17071.28|17049.59|17049.59|0
1612536000000|2021-02-05 14:40:00|17057.79|17057.79|17085.05|17085.05|17093.75|17093.75|17057.79|17057.79|0
1612536300000|2021-02-05 14:45:00|17085.16|17085.16|17083.04|17083.04|17088.08|17088.08|17072.82|17072.82|0
1612536600000|2021-02-05 14:50:00|17083.3|17083.3|17088.52|17088.52|17089.67|17089.67|17067.15|17067.15|0
1612536900000|2021-02-05 14:55:00|17088.63|17088.63|17074.67|17074.67|17089.15|17089.15|17071.64|17071.64|0
1612537200000|2021-02-05 15:00:00|17075.19|17075.19|17053.11|17053.11|17078.54|17078.54|17047.83|17047.83|0
1612537500000|2021-02-05 15:05:00|17053.82|17053.82|17056.98|17056.98|17059.03|17059.03|17035.34|17035.34|0
1612537800000|2021-02-05 15:10:00|17056.52|17056.52|17045.51|17045.51|17062.72|17062.72|17045.51|17045.51|0
1612538100000|2021-02-05 15:15:00|17042.69|17042.69|17008.96|17008.96|17046.5|17046.5|17008.5|17008.5|0
1612538400000|2021-02-05 15:20:00|17008.5|17008.5|17014.39|17014.39|17022.7|17022.7|16995.42|16995.42|0
1612538700000|2021-02-05 15:25:00|17014.65|17014.65|17051.09|17051.09|17051.09|17051.09|17014.65|17014.65|0
1612539000000|2021-02-05 15:30:00|17051.54|17051.54|17049.39|17049.39|17054.23|17054.23|17044.44|17044.44|0
1612539300000|2021-02-05 15:35:00|17049.62|17049.62|17067.64|17067.64|17068.36|17068.36|17045.58|17045.58|0
1612539600000|2021-02-05 15:40:00|17067.24|17067.24|17081.32|17081.32|17081.32|17081.32|17061.62|17061.62|0
1612539900000|2021-02-05 15:45:00|17078.5|17078.5|17084.33|17084.33|17092.99|17092.99|17075.41|17075.41|0
1612540200000|2021-02-05 15:50:00|17084.09|17084.09|17083.14|17083.14|17098.13|17098.13|17080.98|17080.98|0
1612540500000|2021-02-05 15:55:00|17080.31|17080.31|17070.94|17070.94|17080.56|17080.56|17064.55|17064.55|0
1612540800000|2021-02-05 16:00:00|17071.47|17071.47|17073.29|17073.29|17079.64|17079.64|17064.78|17064.78|0
1612541100000|2021-02-05 16:05:00|17072.83|17072.83|17055.59|17055.59|17083.2|17083.2|17055.59|17055.59|0
1612541400000|2021-02-05 16:10:00|17055.86|17055.86|17048.87|17048.87|17056.57|17056.57|17031.21|17031.21|0
1612541700000|2021-02-05 16:15:00|17048.46|17048.46|17047.53|17047.53|17054.88|17054.88|17043.15|17043.15|0
1612542000000|2021-02-05 16:20:00|17046.82|17046.82|17039.82|17039.82|17047.86|17047.86|17029.98|17029.98|0
1612542300000|2021-02-05 16:25:00|17040.22|17040.22|17055.37|17055.37|17055.37|17055.37|17032.99|17032.99|0
1612772100000|2021-02-08 08:15:00|17073.17|17073.17|17074.35|17074.35|17083.69|17083.69|17051.8|17051.8|0
1612772400000|2021-02-08 08:20:00|17082.83|17082.83|17050.62|17050.62|17091.86|17091.86|17050.41|17050.41|0
1612772700000|2021-02-08 08:25:00|17049.26|17049.26|17085.37|17085.37|17086.17|17086.17|17048.31|17048.31|0
1612773000000|2021-02-08 08:30:00|17086.28|17086.28|17106.32|17106.32|17106.32|17106.32|17075.9|17075.9|0
1612773300000|2021-02-08 08:35:00|17105.61|17105.61|17090.05|17090.05|17105.86|17105.86|17085.97|17085.97|0
1612773600000|2021-02-08 08:40:00|17089.65|17089.65|17062.12|17062.12|17090.17|17090.17|17056.47|17056.47|0
1612773900000|2021-02-08 08:45:00|17061.6|17061.6|17068.12|17068.12|17076.04|17076.04|17040.38|17040.38|0
1612774200000|2021-02-08 08:50:00|17069.48|17069.48|17087.08|17087.08|17101|17101|17061.52|17061.52|0
1612774500000|2021-02-08 08:55:00|17085.97|17085.97|17074.49|17074.49|17087.21|17087.21|17072.93|17072.93|0
1612774800000|2021-02-08 09:00:00|17074.08|17074.08|17085.56|17085.56|17097.96|17097.96|17072.26|17072.26|0
1612775100000|2021-02-08 09:05:00|17084.85|17084.85|17094.58|17094.58|17097.99|17097.99|17083.94|17083.94|0
1612775400000|2021-02-08 09:10:00|17095.39|17095.39|17090.22|17090.22|17114.25|17114.25|17089.99|17089.99|0
1612775700000|2021-02-08 09:15:00|17090.48|17090.48|17081.82|17081.82|17091.42|17091.42|17073.66|17073.66|0
1612776000000|2021-02-08 09:20:00|17080.43|17080.43|17069.05|17069.05|17091.49|17091.49|17068.52|17068.52|0
1612776300000|2021-02-08 09:25:00|17069.29|17069.29|17069.45|17069.45|17082.14|17082.14|17063.71|17063.71|0
1612776600000|2021-02-08 09:30:00|17068.74|17068.74|17083.67|17083.67|17084.41|17084.41|17064.52|17064.52|0
1612776900000|2021-02-08 09:35:00|17083.39|17083.39|17080.39|17080.39|17084.75|17084.75|17079.73|17079.73|0
1612777200000|2021-02-08 09:40:00|17080.65|17080.65|17088.06|17088.06|17093.83|17093.83|17078.54|17078.54|0
1612777500000|2021-02-08 09:45:00|17088.47|17088.47|17108.38|17108.38|17108.38|17108.38|17088.47|17088.47|0
1612777800000|2021-02-08 09:50:00|17107.98|17107.98|17114.13|17114.13|17130.52|17130.52|17107.57|17107.57|0
1612778100000|2021-02-08 09:55:00|17114.39|17114.39|17110.42|17110.42|17120.4|17120.4|17109.61|17109.61|0
1612778400000|2021-02-08 10:00:00|17109.71|17109.71|17123.05|17123.05|17123.76|17123.76|17106.98|17106.98|0
1612778700000|2021-02-08 10:05:00|17122.14|17122.14|17119.41|17119.41|17122.14|17122.14|17110.08|17110.08|0
1612779000000|2021-02-08 10:10:00|17120.12|17120.12|17114.78|17114.78|17121.03|17121.03|17112.3|17112.3|0
1612779300000|2021-02-08 10:15:00|17114.52|17114.52|17127.41|17127.41|17127.41|17127.41|17112.03|17112.03|0
1612779600000|2021-02-08 10:20:00|17127.94|17127.94|17136.01|17136.01|17136.55|17136.55|17122.61|17122.61|0
1612779900000|2021-02-08 10:25:00|17135.18|17135.18|17141.15|17141.15|17141.58|17141.58|17127.83|17127.83|0
1612780200000|2021-02-08 10:30:00|17140.44|17140.44|17144.54|17144.54|17151.69|17151.69|17139.46|17139.46|0
1612780500000|2021-02-08 10:35:00|17138.89|17138.89|17127.03|17127.03|17139.7|17139.7|17126.58|17126.58|0
1612780800000|2021-02-08 10:40:00|17127.84|17127.84|17117.26|17117.26|17128.55|17128.55|17116.09|17116.09|0
1612781100000|2021-02-08 10:45:00|17117.67|17117.67|17135.2|17135.2|17135.2|17135.2|17117.67|17117.67|0
1612781400000|2021-02-08 10:50:00|17135.65|17135.65|17128.14|17128.14|17139.96|17139.96|17123.53|17123.53|0
1612781700000|2021-02-08 10:55:00|17128.42|17128.42|17142.63|17142.63|17148.99|17148.99|17121.24|17121.24|0
1612782000000|2021-02-08 11:00:00|17142.37|17142.37|17148.76|17148.76|17154.42|17154.42|17140.43|17140.43|0
1612782300000|2021-02-08 11:05:00|17148.35|17148.35|17165.5|17165.5|17165.5|17165.5|17148.35|17148.35|0
1612782600000|2021-02-08 11:10:00|17168.33|17168.33|17173.49|17173.49|17173.49|17173.49|17164.16|17164.16|0
1612782900000|2021-02-08 11:15:00|17174.4|17174.4|17169.83|17169.83|17176.83|17176.83|17169.83|17169.83|0
1612783200000|2021-02-08 11:20:00|17170.06|17170.06|17192.78|17192.78|17193.29|17193.29|17170.06|17170.06|0
1612783500000|2021-02-08 11:25:00|17193.61|17193.61|17173.06|17173.06|17195.68|17195.68|17173.06|17173.06|0
1612783800000|2021-02-08 11:30:00|17172.66|17172.66|17192.37|17192.37|17194.81|17194.81|17171.97|17171.97|0
1612784100000|2021-02-08 11:35:00|17192.82|17192.82|17191.67|17191.67|17195.38|17195.38|17181.67|17181.67|0
1612784400000|2021-02-08 11:40:00|17192.07|17192.07|17190.66|17190.66|17198.35|17198.35|17185.01|17185.01|0
1612784700000|2021-02-08 11:45:00|17190.4|17190.4|17190.23|17190.23|17194.51|17194.51|17180.31|17180.31|0
1612785000000|2021-02-08 11:50:00|17190.76|17190.76|17178.8|17178.8|17202.03|17202.03|17178.8|17178.8|0
1612785300000|2021-02-08 11:55:00|17178.29|17178.29|17163.24|17163.24|17178.29|17178.29|17161.47|17161.47|0
1612785600000|2021-02-08 12:00:00|17160.42|17160.42|17146.42|17146.42|17167.81|17167.81|17144.55|17144.55|0
1612785900000|2021-02-08 12:05:00|17143.6|17143.6|17154.67|17154.67|17157.58|17157.58|17143.6|17143.6|0
1612786200000|2021-02-08 12:10:00|17154.42|17154.42|17157.81|17157.81|17159.29|17159.29|17153.43|17153.43|0
1612786500000|2021-02-08 12:15:00|17157.35|17157.35|17164.22|17164.22|17166.17|17166.17|17152.59|17152.59|0
1612786800000|2021-02-08 12:20:00|17163.81|17163.81|17165.39|17165.39|17165.53|17165.53|17158.85|17158.85|0
1612787100000|2021-02-08 12:25:00|17165.13|17165.13|17171.21|17171.21|17174.01|17174.01|17165.13|17165.13|0
1612787400000|2021-02-08 12:30:00|17170.52|17170.52|17169.18|17169.18|17171.84|17171.84|17167.82|17167.82|0
1612787700000|2021-02-08 12:35:00|17172.04|17172.04|17178.57|17178.57|17182.79|17182.79|17169.96|17169.96|0
1612788000000|2021-02-08 12:40:00|17179.02|17179.02|17162.48|17162.48|17180.29|17180.29|17162.25|17162.25|0
1612788300000|2021-02-08 12:45:00|17163|17163|17169.45|17169.45|17170.6|17170.6|17163|17163|0
1612788600000|2021-02-08 12:50:00|17170.66|17170.66|17176.38|17176.38|17180.14|17180.14|17169.24|17169.24|0
1612788900000|2021-02-08 12:55:00|17176.04|17176.04|17184.64|17184.64|17185.5|17185.5|17175.8|17175.8|0
1612789200000|2021-02-08 13:00:00|17181.81|17181.81|17179.57|17179.57|17183.15|17183.15|17175.08|17175.08|0
1612789500000|2021-02-08 13:05:00|17173.92|17173.92|17167.05|17167.05|17174.59|17174.59|17164.95|17164.95|0
1612789800000|2021-02-08 13:10:00|17166.79|17166.79|17167.33|17167.33|17177.28|17177.28|17166.26|17166.26|0
1612790100000|2021-02-08 13:15:00|17167.07|17167.07|17172.9|17172.9|17174.07|17174.07|17162.01|17162.01|0
1612790400000|2021-02-08 13:20:00|17175.73|17175.73|17183.05|17183.05|17183.45|17183.45|17167.69|17167.69|0
1612790700000|2021-02-08 13:25:00|17183.16|17183.16|17201.58|17201.58|17203.46|17203.46|17183.16|17183.16|0
1612791000000|2021-02-08 13:30:00|17205.22|17205.22|17189.67|17189.67|17207.81|17207.81|17189.13|17189.13|0
1612791300000|2021-02-08 13:35:00|17189.94|17189.94|17204.92|17204.92|17205.38|17205.38|17189.68|17189.68|0
1612791600000|2021-02-08 13:40:00|17205.03|17205.03|17207.83|17207.83|17208.12|17208.12|17199.27|17199.27|0
1612791900000|2021-02-08 13:45:00|17209.96|17209.96|17196.61|17196.61|17210.41|17210.41|17194.61|17194.61|0
1612792200000|2021-02-08 13:50:00|17197.42|17197.42|17200.64|17200.64|17206.01|17206.01|17196.81|17196.81|0
1612792500000|2021-02-08 13:55:00|17200.38|17200.38|17207.26|17207.26|17211.84|17211.84|17200.16|17200.16|0
1612792800000|2021-02-08 14:00:00|17207.54|17207.54|17205.68|17205.68|17211.67|17211.67|17204.47|17204.47|0
1612793100000|2021-02-08 14:05:00|17206.09|17206.09|17202.75|17202.75|17208.51|17208.51|17196.95|17196.95|0
1612793400000|2021-02-08 14:10:00|17202.3|17202.3|17192.56|17192.56|17203.01|17203.01|17187.74|17187.74|0
1612793700000|2021-02-08 14:15:00|17191.35|17191.35|17190.76|17190.76|17195.99|17195.99|17182.44|17182.44|0
1612794000000|2021-02-08 14:20:00|17190.24|17190.24|17219.23|17219.23|17219.94|17219.94|17189.78|17189.78|0
1612794300000|2021-02-08 14:25:00|17219.68|17219.68|17240.45|17240.45|17243.06|17243.06|17219.68|17219.68|0
1612794600000|2021-02-08 14:30:00|17239.74|17239.74|17213.19|17213.19|17239.74|17239.74|17199.45|17199.45|0
1612794900000|2021-02-08 14:35:00|17212.08|17212.08|17185.5|17185.5|17212.08|17212.08|17183.74|17183.74|0
1612795200000|2021-02-08 14:40:00|17188.32|17188.32|17192.6|17192.6|17193.28|17193.28|17176.27|17176.27|0
1612795500000|2021-02-08 14:45:00|17193.31|17193.31|17170.27|17170.27|17193.72|17193.72|17160.56|17160.56|0
1612795800000|2021-02-08 14:50:00|17170.53|17170.53|17165.88|17165.88|17174.39|17174.39|17158.77|17158.77|0
1612796100000|2021-02-08 14:55:00|17165.43|17165.43|17161.92|17161.92|17171.08|17171.08|17145.18|17145.18|0
1612796400000|2021-02-08 15:00:00|17164.74|17164.74|17143.01|17143.01|17167.97|17167.97|17142.36|17142.36|0
1612796700000|2021-02-08 15:05:00|17142.76|17142.76|17133.93|17133.93|17156.98|17156.98|17133.93|17133.93|0
1612797000000|2021-02-08 15:10:00|17133.69|17133.69|17116.67|17116.67|17134.24|17134.24|17111.55|17111.55|0
1612797300000|2021-02-08 15:15:00|17119.5|17119.5|17126.16|17126.16|17126.16|17126.16|17116.29|17116.29|0
1612797600000|2021-02-08 15:20:00|17126.68|17126.68|17108.74|17108.74|17127.39|17127.39|17105.91|17105.91|0
1612797900000|2021-02-08 15:25:00|17108.63|17108.63|17089.6|17089.6|17108.63|17108.63|17081.76|17081.76|0
1612798200000|2021-02-08 15:30:00|17089.14|17089.14|17071.59|17071.59|17089.14|17089.14|17065.2|17065.2|0
1612798500000|2021-02-08 15:35:00|17071.82|17071.82|17080.45|17080.45|17080.45|17080.45|17058.97|17058.97|0
1612798800000|2021-02-08 15:40:00|17080.96|17080.96|17106.03|17106.03|17116.03|17116.03|17080.96|17080.96|0
1612799100000|2021-02-08 15:45:00|17105.77|17105.77|17094.18|17094.18|17105.77|17105.77|17090.29|17090.29|0
1612799400000|2021-02-08 15:50:00|17093.66|17093.66|17075.68|17075.68|17099.31|17099.31|17074.17|17074.17|0
1612799700000|2021-02-08 15:55:00|17074.32|17074.32|17058.81|17058.81|17074.98|17074.98|17057.16|17057.16|0
1612800000000|2021-02-08 16:00:00|17059.07|17059.07|17056.27|17056.27|17064.14|17064.14|17052.7|17052.7|0
1612800300000|2021-02-08 16:05:00|17054.46|17054.46|17008.82|17008.82|17054.46|17054.46|17008.82|17008.82|0
1612800600000|2021-02-08 16:10:00|17011.64|17011.64|17002|17002|17011.64|17011.64|16993.06|16993.06|0
1612800900000|2021-02-08 16:15:00|17002.55|17002.55|16996.5|16996.5|17002.55|17002.55|16991.68|16991.68|0
1612801200000|2021-02-08 16:20:00|16996.75|16996.75|17004.46|17004.46|17004.46|17004.46|16988.51|16988.51|0
1612801500000|2021-02-08 16:25:00|17003.75|17003.75|16991.38|16991.38|17003.75|17003.75|16984.12|16984.12|0
1612858500000|2021-02-09 08:15:00|17028.24|17028.24|17069.86|17069.86|17070.12|17070.12|17028.24|17028.24|0
1612858800000|2021-02-09 08:20:00|17071.22|17071.22|17049.59|17049.59|17071.22|17071.22|17046.85|17046.85|0
1612859100000|2021-02-09 08:25:00|17051.01|17051.01|17060.99|17060.99|17075.17|17075.17|17049.59|17049.59|0
1612859400000|2021-02-09 08:30:00|17060.3|17060.3|17033.59|17033.59|17060.3|17060.3|17027.32|17027.32|0
1612859700000|2021-02-09 08:35:00|17031.78|17031.78|17005.21|17005.21|17034.9|17034.9|16996.66|16996.66|0
1612860000000|2021-02-09 08:40:00|16999.56|16999.56|16987.47|16987.47|17003.31|17003.31|16978.3|16978.3|0
1612860300000|2021-02-09 08:45:00|16990.3|16990.3|16990.49|16990.49|16997.77|16997.77|16984.65|16984.65|0
1612860600000|2021-02-09 08:50:00|16996.14|16996.14|16987.29|16987.29|17008.96|17008.96|16987.29|16987.29|0
1612860900000|2021-02-09 08:55:00|16992.94|16992.94|17005.28|17005.28|17005.28|17005.28|16981.33|16981.33|0
1612861200000|2021-02-09 09:00:00|17005.02|17005.02|17005.06|17005.06|17020.61|17020.61|17000.62|17000.62|0
1612861500000|2021-02-09 09:05:00|17005.34|17005.34|16987.25|16987.25|17008.16|17008.16|16983.41|16983.41|0
1612861800000|2021-02-09 09:10:00|16984.41|16984.41|17000.08|17000.08|17005.76|17005.76|16984.41|16984.41|0
1612862100000|2021-02-09 09:15:00|17000.59|17000.59|17011.28|17011.28|17015.1|17015.1|17000.59|17000.59|0
1612862400000|2021-02-09 09:20:00|17011.54|17011.54|17011.15|17011.15|17016.55|17016.55|17006.04|17006.04|0
1612862700000|2021-02-09 09:25:00|17011.61|17011.61|16999.35|16999.35|17026.45|17026.45|16994.72|16994.72|0
1612863000000|2021-02-09 09:30:00|17000.25|17000.25|17010.11|17010.11|17025.1|17025.1|16997.26|16997.26|0
1612863300000|2021-02-09 09:35:00|17009.85|17009.85|17008.19|17008.19|17013.17|17013.17|17002.16|17002.16|0
1612863600000|2021-02-09 09:40:00|17005.37|17005.37|17003.18|17003.18|17005.69|17005.69|16998.08|16998.08|0
1612863900000|2021-02-09 09:45:00|17005.13|17005.13|17022.52|17022.52|17022.52|17022.52|17004.52|17004.52|0
1612864200000|2021-02-09 09:50:00|17023.02|17023.02|17023.03|17023.03|17035.84|17035.84|17018.22|17018.22|0
1612864500000|2021-02-09 09:55:00|17022.57|17022.57|17012.13|17012.13|17023.16|17023.16|17010.94|17010.94|0
1612864800000|2021-02-09 10:00:00|17011.57|17011.57|17031.92|17031.92|17032.09|17032.09|17008.3|17008.3|0
1612865100000|2021-02-09 10:05:00|17023.45|17023.45|17042.1|17042.1|17042.1|17042.1|17022.91|17022.91|0
1612865400000|2021-02-09 10:10:00|17042.62|17042.62|17034.03|17034.03|17047.05|17047.05|17030.25|17030.25|0
1612865700000|2021-02-09 10:15:00|17034.28|17034.28|17044.42|17044.42|17047.58|17047.58|17033.86|17033.86|0
1612866000000|2021-02-09 10:20:00|17044.69|17044.69|17048.06|17048.06|17048.06|17048.06|17037.88|17037.88|0
1612866300000|2021-02-09 10:25:00|17047.34|17047.34|17052.68|17052.68|17055.2|17055.2|17045.43|17045.43|0
1612866600000|2021-02-09 10:30:00|17053.14|17053.14|17042.94|17042.94|17060.27|17060.27|17042.08|17042.08|0
1612866900000|2021-02-09 10:35:00|17040.12|17040.12|17032.45|17032.45|17053.19|17053.19|17028.89|17028.89|0
1612867200000|2021-02-09 10:40:00|17031.54|17031.54|17034.69|17034.69|17036.09|17036.09|17026.55|17026.55|0
1612867500000|2021-02-09 10:45:00|17035.4|17035.4|17045.57|17045.57|17045.83|17045.83|17034.44|17034.44|0
1612867800000|2021-02-09 10:50:00|17046.03|17046.03|17056.56|17056.56|17056.56|17056.56|17042.6|17042.6|0
1612868100000|2021-02-09 10:55:00|17057.11|17057.11|17074.05|17074.05|17074.92|17074.92|17054.9|17054.9|0
1612868400000|2021-02-09 11:00:00|17073.53|17073.53|17068.07|17068.07|17075.81|17075.81|17066.22|17066.22|0
1612868700000|2021-02-09 11:05:00|17068.32|17068.32|17064.68|17064.68|17070.55|17070.55|17059.12|17059.12|0
1612869000000|2021-02-09 11:10:00|17063.78|17063.78|17061.47|17061.47|17074.79|17074.79|17061.47|17061.47|0
1612869300000|2021-02-09 11:15:00|17061.24|17061.24|17066.78|17066.78|17072.22|17072.22|17059.11|17059.11|0
1612869600000|2021-02-09 11:20:00|17063.95|17063.95|17070.55|17070.55|17073.13|17073.13|17063.95|17063.95|0
1612869900000|2021-02-09 11:25:00|17070.33|17070.33|17080.7|17080.7|17080.98|17080.98|17070.08|17070.08|0
1612870200000|2021-02-09 11:30:00|17077.87|17077.87|17069.73|17069.73|17078.39|17078.39|17069.21|17069.21|0
1612870500000|2021-02-09 11:35:00|17069.99|17069.99|17068.09|17068.09|17073.53|17073.53|17067.72|17067.72|0
1612870800000|2021-02-09 11:40:00|17067.83|17067.83|17065.68|17065.68|17073.94|17073.94|17065|17065|0
1612871100000|2021-02-09 11:45:00|17065.42|17065.42|17072.45|17072.45|17076.02|17076.02|17065.42|17065.42|0
1612871400000|2021-02-09 11:50:00|17071.93|17071.93|17082.67|17082.67|17083.5|17083.5|17070.89|17070.89|0
1612871700000|2021-02-09 11:55:00|17081.45|17081.45|17075.82|17075.82|17082.33|17082.33|17074.67|17074.67|0
1612872000000|2021-02-09 12:00:00|17075.71|17075.71|17059.16|17059.16|17075.71|17075.71|17053.57|17053.57|0
1612872300000|2021-02-09 12:05:00|17058.75|17058.75|17058.17|17058.17|17059.25|17059.25|17045.72|17045.72|0
1612872600000|2021-02-09 12:10:00|17058.88|17058.88|17052.99|17052.99|17060.62|17060.62|17051.93|17051.93|0
1612872900000|2021-02-09 12:15:00|17053.9|17053.9|17048.38|17048.38|17055.97|17055.97|17046.41|17046.41|0
1612873200000|2021-02-09 12:20:00|17048.63|17048.63|17034.77|17034.77|17052.95|17052.95|17034.77|17034.77|0
1612873500000|2021-02-09 12:25:00|17037.59|17037.59|17029.11|17029.11|17037.84|17037.84|17027.95|17027.95|0
1612873800000|2021-02-09 12:30:00|17029.92|17029.92|17042.94|17042.94|17042.94|17042.94|17024.27|17024.27|0
1612874100000|2021-02-09 12:35:00|17043.27|17043.27|17062.56|17062.56|17062.56|17062.56|17043.27|17043.27|0
1612874400000|2021-02-09 12:40:00|17062.16|17062.16|17047.21|17047.21|17062.86|17062.86|17041.56|17041.56|0
1612874700000|2021-02-09 12:45:00|17046.95|17046.95|17046.33|17046.33|17057.18|17057.18|17045.35|17045.35|0
1612875000000|2021-02-09 12:50:00|17049.16|17049.16|17069.28|17069.28|17069.5|17069.5|17048.63|17048.63|0
1612875300000|2021-02-09 12:55:00|17070.09|17070.09|17065.91|17065.91|17073.31|17073.31|17065.57|17065.57|0
1612875600000|2021-02-09 13:00:00|17066.4|17066.4|17061.14|17061.14|17066.4|17066.4|17058.12|17058.12|0
1612875900000|2021-02-09 13:05:00|17061.7|17061.7|17078.27|17078.27|17078.3|17078.3|17061.7|17061.7|0
1612876200000|2021-02-09 13:10:00|17078.04|17078.04|17072.09|17072.09|17078.5|17078.5|17072.09|17072.09|0
1612876500000|2021-02-09 13:15:00|17072.37|17072.37|17073.7|17073.7|17075.41|17075.41|17064.85|17064.85|0
1612876800000|2021-02-09 13:20:00|17073.29|17073.29|17088.04|17088.04|17089.15|17089.15|17063.54|17063.54|0
1612877100000|2021-02-09 13:25:00|17087.14|17087.14|17083.82|17083.82|17089.24|17089.24|17080.77|17080.77|0
1612877400000|2021-02-09 13:30:00|17078.17|17078.17|17079.58|17079.58|17085.51|17085.51|17077.49|17077.49|0
1612877700000|2021-02-09 13:35:00|17080.29|17080.29|17078.29|17078.29|17084.23|17084.23|17073.43|17073.43|0
1612878000000|2021-02-09 13:40:00|17077.38|17077.38|17084.38|17084.38|17084.38|17084.38|17075.52|17075.52|0
1612878300000|2021-02-09 13:45:00|17084.49|17084.49|17081.18|17081.18|17087.44|17087.44|17080.99|17080.99|0
1612878600000|2021-02-09 13:50:00|17081.7|17081.7|17077.76|17077.76|17088|17088|17075.32|17075.32|0
1612878900000|2021-02-09 13:55:00|17080.59|17080.59|17083.95|17083.95|17086.29|17086.29|17075.63|17075.63|0
1612879200000|2021-02-09 14:00:00|17083.69|17083.69|17111.49|17111.49|17111.49|17111.49|17083.69|17083.69|0
1612879500000|2021-02-09 14:05:00|17111.95|17111.95|17107.87|17107.87|17114.71|17114.71|17107.47|17107.47|0
1612879800000|2021-02-09 14:10:00|17107.6|17107.6|17104.46|17104.46|17110.44|17110.44|17101.15|17101.15|0
1612880100000|2021-02-09 14:15:00|17104.74|17104.74|17092.29|17092.29|17105.75|17105.75|17091.63|17091.63|0
1612880400000|2021-02-09 14:20:00|17095.12|17095.12|17090.89|17090.89|17098.86|17098.86|17088.06|17088.06|0
1612880700000|2021-02-09 14:25:00|17091.15|17091.15|17086.48|17086.48|17092.88|17092.88|17085.54|17085.54|0
1612881000000|2021-02-09 14:30:00|17086.89|17086.89|17096.87|17096.87|17108.18|17108.18|17086.89|17086.89|0
1612881300000|2021-02-09 14:35:00|17096.42|17096.42|17094.1|17094.1|17102.12|17102.12|17088.58|17088.58|0
1612881600000|2021-02-09 14:40:00|17093.29|17093.29|17088.09|17088.09|17096.39|17096.39|17081.82|17081.82|0
1612881900000|2021-02-09 14:45:00|17082.44|17082.44|17088.01|17088.01|17097.73|17097.73|17082.44|17082.44|0
1612882200000|2021-02-09 14:50:00|17085.18|17085.18|17104.05|17104.05|17104.16|17104.16|17084.17|17084.17|0
1612882500000|2021-02-09 14:55:00|17104.54|17104.54|17103.92|17103.92|17115.78|17115.78|17099.73|17099.73|0
1612882800000|2021-02-09 15:00:00|17104.44|17104.44|17116.68|17116.68|17118.39|17118.39|17102.96|17102.96|0
1612883100000|2021-02-09 15:05:00|17117.37|17117.37|17135.86|17135.86|17143.57|17143.57|17111.92|17111.92|0
1612883400000|2021-02-09 15:10:00|17133.03|17133.03|17156.92|17156.92|17157.68|17157.68|17124.93|17124.93|0
1612883700000|2021-02-09 15:15:00|17156.64|17156.64|17147.93|17147.93|17158.55|17158.55|17146.98|17146.98|0
1612884000000|2021-02-09 15:20:00|17148.18|17148.18|17147.27|17147.27|17151.04|17151.04|17141.84|17141.84|0
1612884300000|2021-02-09 15:25:00|17150.09|17150.09|17158.17|17158.17|17158.91|17158.91|17146.54|17146.54|0
1612884600000|2021-02-09 15:30:00|17158.39|17158.39|17165.85|17165.85|17169.18|17169.18|17154.76|17154.76|0
1612884900000|2021-02-09 15:35:00|17163.03|17163.03|17192.83|17192.83|17192.83|17192.83|17159.77|17159.77|0
1612885200000|2021-02-09 15:40:00|17195.66|17195.66|17210.84|17210.84|17215.47|17215.47|17195.66|17195.66|0
1612885500000|2021-02-09 15:45:00|17213.67|17213.67|17230.61|17230.61|17230.61|17230.61|17211.12|17211.12|0
1612885800000|2021-02-09 15:50:00|17230.83|17230.83|17231.44|17231.44|17237.87|17237.87|17225.71|17225.71|0
1612886100000|2021-02-09 15:55:00|17231.67|17231.67|17238.45|17238.45|17240.16|17240.16|17228.2|17228.2|0
1612886400000|2021-02-09 16:00:00|17235.62|17235.62|17237.38|17237.38|17249.89|17249.89|17231.73|17231.73|0
1612886700000|2021-02-09 16:05:00|17236.67|17236.67|17228.48|17228.48|17242.13|17242.13|17227.54|17227.54|0
1612887000000|2021-02-09 16:10:00|17228.02|17228.02|17218.98|17218.98|17228.02|17228.02|17213.02|17213.02|0
1612887300000|2021-02-09 16:15:00|17216.15|17216.15|17224.49|17224.49|17229.91|17229.91|17214.06|17214.06|0
1612887600000|2021-02-09 16:20:00|17223.93|17223.93|17229.17|17229.17|17236.04|17236.04|17223.93|17223.93|0
1612887900000|2021-02-09 16:25:00|17228.93|17228.93|17220.09|17220.09|17234.76|17234.76|17211.6|17211.6|0
1612944900000|2021-02-10 08:15:00|17132.78|17132.78|17097|17097|17148.34|17148.34|17084.65|17084.65|0
1612945200000|2021-02-10 08:20:00|17096.22|17096.22|17106.12|17106.12|17112.47|17112.47|17091.98|17091.98|0
1612945500000|2021-02-10 08:25:00|17108.09|17108.09|17104.92|17104.92|17120.57|17120.57|17099.94|17099.94|0
1612945800000|2021-02-10 08:30:00|17103.5|17103.5|17113.76|17113.76|17114.37|17114.37|17093.29|17093.29|0
1612946100000|2021-02-10 08:35:00|17114.97|17114.97|17126.09|17126.09|17133.88|17133.88|17114.74|17114.74|0
1612946400000|2021-02-10 08:40:00|17125.84|17125.84|17130.2|17130.2|17136.13|17136.13|17113|17113|0
1612946700000|2021-02-10 08:45:00|17129.92|17129.92|17140.07|17140.07|17142.46|17142.46|17120.38|17120.38|0
1612947000000|2021-02-10 08:50:00|17140.86|17140.86|17126.05|17126.05|17142.28|17142.28|17121.91|17121.91|0
1612947300000|2021-02-10 08:55:00|17125.5|17125.5|17148.32|17148.32|17155.5|17155.5|17125.5|17125.5|0
1612947600000|2021-02-10 09:00:00|17147.86|17147.86|17114.08|17114.08|17147.86|17147.86|17114.08|17114.08|0
1612947900000|2021-02-10 09:05:00|17113.37|17113.37|17100.4|17100.4|17113.37|17113.37|17091.22|17091.22|0
1612948200000|2021-02-10 09:10:00|17099.99|17099.99|17065.95|17065.95|17099.99|17099.99|17063.5|17063.5|0
1612948500000|2021-02-10 09:15:00|17064.59|17064.59|17064.01|17064.01|17066.02|17066.02|17049.95|17049.95|0
1612948800000|2021-02-10 09:20:00|17063.73|17063.73|17044.79|17044.79|17063.73|17063.73|17041.26|17041.26|0
1612949100000|2021-02-10 09:25:00|17044.54|17044.54|17052.75|17052.75|17055.06|17055.06|17042.33|17042.33|0
1612949400000|2021-02-10 09:30:00|17052.34|17052.34|17053.03|17053.03|17058.32|17058.32|17048.82|17048.82|0
1612949700000|2021-02-10 09:35:00|17057.87|17057.87|17044.06|17044.06|17059.49|17059.49|17044.06|17044.06|0
1612950000000|2021-02-10 09:40:00|17046.88|17046.88|17044.31|17044.31|17047.19|17047.19|17031.28|17031.28|0
1612950300000|2021-02-10 09:45:00|17043.7|17043.7|17042.87|17042.87|17047.79|17047.79|17038.23|17038.23|0
1612950600000|2021-02-10 09:50:00|17042.06|17042.06|17051.92|17051.92|17051.93|17051.93|17035.76|17035.76|0
1612950900000|2021-02-10 09:55:00|17051.46|17051.46|17067.86|17067.86|17069.2|17069.2|17051.46|17051.46|0
1612951200000|2021-02-10 10:00:00|17068.27|17068.27|17041.05|17041.05|17068.27|17068.27|17040.79|17040.79|0
1612951500000|2021-02-10 10:05:00|17042.09|17042.09|17028.68|17028.68|17052.22|17052.22|17028.22|17028.22|0
1612951800000|2021-02-10 10:10:00|17029.96|17029.96|17002.46|17002.46|17037.54|17037.54|17002.46|17002.46|0
1612952100000|2021-02-10 10:15:00|16999.63|16999.63|17020.68|17020.68|17020.68|17020.68|16997.11|16997.11|0
1612952400000|2021-02-10 10:20:00|17020.42|17020.42|17021.57|17021.57|17022.73|17022.73|17018.65|17018.65|0
1612952700000|2021-02-10 10:25:00|17021.31|17021.31|17001.03|17001.03|17021.31|17021.31|17001.03|17001.03|0
1612953000000|2021-02-10 10:30:00|16999.98|16999.98|16972.06|16972.06|17002.07|17002.07|16969.2|16969.2|0
1612953300000|2021-02-10 10:35:00|16971.78|16971.78|16972.68|16972.68|16974.61|16974.61|16958.28|16958.28|0
1612953600000|2021-02-10 10:40:00|16975.5|16975.5|16993.79|16993.79|17002.08|17002.08|16971.23|16971.23|0
1612953900000|2021-02-10 10:45:00|16993.52|16993.52|16994.49|16994.49|16996.42|16996.42|16986.26|16986.26|0
1612954200000|2021-02-10 10:50:00|16994.75|16994.75|17019.62|17019.62|17019.87|17019.87|16993.33|16993.33|0
1612954500000|2021-02-10 10:55:00|17018.98|17018.98|17017.19|17017.19|17025.33|17025.33|17013.37|17013.37|0
1612954800000|2021-02-10 11:00:00|17014.37|17014.37|17026.39|17026.39|17031.2|17031.2|17014.37|17014.37|0
1612955100000|2021-02-10 11:05:00|17025.84|17025.84|17037.77|17037.77|17038.95|17038.95|17025.59|17025.59|0
1612955400000|2021-02-10 11:10:00|17038.58|17038.58|17038.66|17038.66|17040.6|17040.6|17036.77|17036.77|0
1612955700000|2021-02-10 11:15:00|17039.88|17039.88|17051.01|17051.01|17056.06|17056.06|17039.88|17039.88|0
1612956000000|2021-02-10 11:20:00|17051.28|17051.28|17056.55|17056.55|17056.55|17056.55|17051.28|17051.28|0
1612956300000|2021-02-10 11:25:00|17065.03|17065.03|17074.95|17074.95|17076.56|17076.56|17064.32|17064.32|0
1612956600000|2021-02-10 11:30:00|17075.41|17075.41|17095.76|17095.76|17105.79|17105.79|17075.41|17075.41|0
1612956900000|2021-02-10 11:35:00|17096.92|17096.92|17105.7|17105.7|17113.27|17113.27|17096.92|17096.92|0
1612957200000|2021-02-10 11:40:00|17105.42|17105.42|17124.55|17124.55|17126.94|17126.94|17100.71|17100.71|0
1612957500000|2021-02-10 11:45:00|17124.95|17124.95|17131.93|17131.93|17139.08|17139.08|17119.53|17119.53|0
1612957800000|2021-02-10 11:50:00|17131.68|17131.68|17114.67|17114.67|17131.68|17131.68|17111.94|17111.94|0
1612958100000|2021-02-10 11:55:00|17109.02|17109.02|17099.92|17099.92|17110.61|17110.61|17099.92|17099.92|0
1612958400000|2021-02-10 12:00:00|17094.27|17094.27|17089.11|17089.11|17103.97|17103.97|17089.11|17089.11|0
1612958700000|2021-02-10 12:05:00|17088.85|17088.85|17088.38|17088.38|17089.5|17089.5|17081.02|17081.02|0
1612959000000|2021-02-10 12:10:00|17088.27|17088.27|17078.14|17078.14|17091.68|17091.68|17072.49|17072.49|0
1612959300000|2021-02-10 12:15:00|17078.64|17078.64|17077.37|17077.37|17084.68|17084.68|17071.01|17071.01|0
1612959600000|2021-02-10 12:20:00|17077.1|17077.1|17056|17056|17077.37|17077.37|17051.5|17051.5|0
1612959900000|2021-02-10 12:25:00|17056.23|17056.23|17054.84|17054.84|17062.4|17062.4|17044.64|17044.64|0
1612960200000|2021-02-10 12:30:00|17054.44|17054.44|17053.15|17053.15|17062.02|17062.02|17052.34|17052.34|0
1612960500000|2021-02-10 12:35:00|17052.87|17052.87|17043.55|17043.55|17057.27|17057.27|17043.55|17043.55|0
1612960800000|2021-02-10 12:40:00|17043.81|17043.81|17037.89|17037.89|17045.93|17045.93|17037.48|17037.48|0
1612961100000|2021-02-10 12:45:00|17038.6|17038.6|17037.13|17037.13|17047.19|17047.19|17035.89|17035.89|0
1612961400000|2021-02-10 12:50:00|17036.67|17036.67|16954.51|16954.51|17036.67|17036.67|16951.38|16951.38|0
1612961700000|2021-02-10 12:55:00|16953.08|16953.08|16957.46|16957.46|16957.55|16957.55|16898.79|16898.79|0
1612962000000|2021-02-10 13:00:00|16959.27|16959.27|16946.18|16946.18|16960.57|16960.57|16939.71|16939.71|0
1612962300000|2021-02-10 13:05:00|16946.63|16946.63|16938.47|16938.47|16948.95|16948.95|16928.82|16928.82|0
1612962600000|2021-02-10 13:10:00|16938.02|16938.02|16916.75|16916.75|16938.02|16938.02|16914.71|16914.71|0
1612962900000|2021-02-10 13:15:00|16916.51|16916.51|16905.33|16905.33|16941.66|16941.66|16903.73|16903.73|0
1612963200000|2021-02-10 13:20:00|16905.78|16905.78|16873.12|16873.12|16905.78|16905.78|16873.12|16873.12|0
1612963500000|2021-02-10 13:25:00|16872.6|16872.6|16860.34|16860.34|16883.37|16883.37|16841.76|16841.76|0
1612963800000|2021-02-10 13:30:00|16861.06|16861.06|16860|16860|16861.1|16861.1|16831.94|16831.94|0
1612964100000|2021-02-10 13:35:00|16859.48|16859.48|16821.71|16821.71|16861.44|16861.44|16817.88|16817.88|0
1612964400000|2021-02-10 13:40:00|16820.81|16820.81|16846.1|16846.1|16846.1|16846.1|16811.17|16811.17|0
1612964700000|2021-02-10 13:45:00|16845.54|16845.54|16890.61|16890.61|16892.93|16892.93|16845.54|16845.54|0
1612965000000|2021-02-10 13:50:00|16892.74|16892.74|16885.7|16885.7|16892.74|16892.74|16877.49|16877.49|0
1612965300000|2021-02-10 13:55:00|16885.15|16885.15|16879.13|16879.13|16885.15|16885.15|16861.24|16861.24|0
1612965600000|2021-02-10 14:00:00|16878.86|16878.86|16906.91|16906.91|16906.91|16906.91|16873.03|16873.03|0
1612965900000|2021-02-10 14:05:00|16906.66|16906.66|16917.5|16917.5|16920.77|16920.77|16901.43|16901.43|0
1612966200000|2021-02-10 14:10:00|16919.63|16919.63|16946.09|16946.09|16946.09|16946.09|16919.63|16919.63|0
1612966500000|2021-02-10 14:15:00|16946.87|16946.87|16932.22|16932.22|16952.1|16952.1|16929.97|16929.97|0
1612966800000|2021-02-10 14:20:00|16932.74|16932.74|16914.22|16914.22|16939.98|16939.98|16904.62|16904.62|0
1612967100000|2021-02-10 14:25:00|16914.49|16914.49|16906.35|16906.35|16922.21|16922.21|16903.6|16903.6|0
1612967400000|2021-02-10 14:30:00|16909.17|16909.17|16901.63|16901.63|16912|16912|16892.64|16892.64|0
1612967700000|2021-02-10 14:35:00|16901.35|16901.35|16889.31|16889.31|16912.97|16912.97|16886.11|16886.11|0
1612968000000|2021-02-10 14:40:00|16889.09|16889.09|16891.01|16891.01|16898.75|16898.75|16883.45|16883.45|0
1612968300000|2021-02-10 14:45:00|16890.32|16890.32|16893.04|16893.04|16893.27|16893.27|16858.87|16858.87|0
1612968600000|2021-02-10 14:50:00|16892.33|16892.33|16880.97|16880.97|16898.19|16898.19|16872.41|16872.41|0
1612968900000|2021-02-10 14:55:00|16881.22|16881.22|16906.34|16906.34|16906.34|16906.34|16876.7|16876.7|0
1612969200000|2021-02-10 15:00:00|16907.05|16907.05|16928.57|16928.57|16928.57|16928.57|16906.67|16906.67|0
1612969500000|2021-02-10 15:05:00|16929.78|16929.78|16937.69|16937.69|16938.02|16938.02|16921.02|16921.02|0
1612969800000|2021-02-10 15:10:00|16937.94|16937.94|16939.26|16939.26|16948.06|16948.06|16934.64|16934.64|0
1612970100000|2021-02-10 15:15:00|16939.51|16939.51|16937.16|16937.16|16952.47|16952.47|16936.93|16936.93|0
1612970400000|2021-02-10 15:20:00|16936.88|16936.88|16909.96|16909.96|16946.05|16946.05|16908.98|16908.98|0
1612970700000|2021-02-10 15:25:00|16912.79|16912.79|16887.95|16887.95|16915.66|16915.66|16887.95|16887.95|0
1612971000000|2021-02-10 15:30:00|16888.21|16888.21|16880.97|16880.97|16888.7|16888.7|16861.7|16861.7|0
1612971300000|2021-02-10 15:35:00|16883.79|16883.79|16888.13|16888.13|16898.35|16898.35|16876.99|16876.99|0
1612971600000|2021-02-10 15:40:00|16887.68|16887.68|16859.19|16859.19|16894.21|16894.21|16851.48|16851.48|0
1612971900000|2021-02-10 15:45:00|16856.36|16856.36|16862.88|16862.88|16868.9|16868.9|16841.53|16841.53|0
1612972200000|2021-02-10 15:50:00|16863.83|16863.83|16894.01|16894.01|16894.93|16894.93|16858.11|16858.11|0
1612972500000|2021-02-10 15:55:00|16893.75|16893.75|16910.18|16910.18|16913.14|16913.14|16889.27|16889.27|0
1612972800000|2021-02-10 16:00:00|16909.9|16909.9|16891.01|16891.01|16914.9|16914.9|16891.01|16891.01|0
1612973100000|2021-02-10 16:05:00|16888.19|16888.19|16878.74|16878.74|16899.12|16899.12|16875.46|16875.46|0
1612973400000|2021-02-10 16:10:00|16882.47|16882.47|16910.73|16910.73|16917.71|16917.71|16878.14|16878.14|0
1612973700000|2021-02-10 16:15:00|16910.45|16910.45|16879.11|16879.11|16911.38|16911.38|16878.44|16878.44|0
1612974000000|2021-02-10 16:20:00|16878.83|16878.83|16869.31|16869.31|16881.23|16881.23|16866.1|16866.1|0
1612974300000|2021-02-10 16:25:00|16869.57|16869.57|16828.82|16828.82|16876.46|16876.46|16828.82|16828.82|0
1613031300000|2021-02-11 08:15:00|16751.2|16751.2|16773.25|16773.25|16777.58|16777.58|16747.6|16747.6|0
1613031600000|2021-02-11 08:20:00|16773.48|16773.48|16757.46|16757.46|16773.48|16773.48|16754.63|16754.63|0
1613031900000|2021-02-11 08:25:00|16758.27|16758.27|16791.3|16791.3|16794.12|16794.12|16756.84|16756.84|0
1613032200000|2021-02-11 08:30:00|16792.01|16792.01|16826.96|16826.96|16827.51|16827.51|16791.55|16791.55|0
1613032500000|2021-02-11 08:35:00|16827.23|16827.23|16851.06|16851.06|16859.06|16859.06|16827.23|16827.23|0
1613032800000|2021-02-11 08:40:00|16849.06|16849.06|16853.9|16853.9|16854.71|16854.71|16838.77|16838.77|0
1613033100000|2021-02-11 08:45:00|16852.93|16852.93|16866.73|16866.73|16878.14|16878.14|16852.93|16852.93|0
1613033400000|2021-02-11 08:50:00|16868.04|16868.04|16855.83|16855.83|16875.86|16875.86|16851.82|16851.82|0
1613033700000|2021-02-11 08:55:00|16854.92|16854.92|16863.24|16863.24|16866.1|16866.1|16854.54|16854.54|0
1613034000000|2021-02-11 09:00:00|16862.78|16862.78|16859.48|16859.48|16866.65|16866.65|16857.86|16857.86|0
1613034300000|2021-02-11 09:05:00|16858.26|16858.26|16846.8|16846.8|16858.26|16858.26|16843.37|16843.37|0
1613034600000|2021-02-11 09:10:00|16844.04|16844.04|16837.46|16837.46|16844.04|16844.04|16828.23|16828.23|0
1613034900000|2021-02-11 09:15:00|16836.76|16836.76|16816.38|16816.38|16836.76|16836.76|16816.15|16816.15|0
1613035200000|2021-02-11 09:20:00|16816.12|16816.12|16818.41|16818.41|16819.19|16819.19|16810.85|16810.85|0
1613035500000|2021-02-11 09:25:00|16815.58|16815.58|16824.56|16824.56|16828.6|16828.6|16815.32|16815.32|0
1613035800000|2021-02-11 09:30:00|16825.02|16825.02|16834.61|16834.61|16840.14|16840.14|16825.02|16825.02|0
1613036100000|2021-02-11 09:35:00|16837.43|16837.43|16848.94|16848.94|16849.79|16849.79|16836.73|16836.73|0
1613036400000|2021-02-11 09:40:00|16848.49|16848.49|16853.51|16853.51|16853.51|16853.51|16844.69|16844.69|0
1613036700000|2021-02-11 09:45:00|16852.47|16852.47|16851.23|16851.23|16856.03|16856.03|16851.23|16851.23|0
1613037000000|2021-02-11 09:50:00|16850.97|16850.97|16853.09|16853.09|16855.04|16855.04|16847.35|16847.35|0
1613037300000|2021-02-11 09:55:00|16855.92|16855.92|16857.73|16857.73|16857.73|16857.73|16849.11|16849.11|0
1613037600000|2021-02-11 10:00:00|16861.26|16861.26|16858.83|16858.83|16865.48|16865.48|16856.98|16856.98|0
1613037900000|2021-02-11 10:05:00|16857.59|16857.59|16864.04|16864.04|16870.13|16870.13|16855.29|16855.29|0
1613038200000|2021-02-11 10:10:00|16863.14|16863.14|16853.19|16853.19|16866.73|16866.73|16851.77|16851.77|0
1613038500000|2021-02-11 10:15:00|16852.67|16852.67|16847.86|16847.86|16854.79|16854.79|16845.04|16845.04|0
1613038800000|2021-02-11 10:20:00|16848.12|16848.12|16819.39|16819.39|16849.39|16849.39|16819.39|16819.39|0
1613039100000|2021-02-11 10:25:00|16819.5|16819.5|16819.85|16819.85|16828.26|16828.26|16817.48|16817.48|0
1613039400000|2021-02-11 10:30:00|16819.14|16819.14|16818.82|16818.82|16828.73|16828.73|16818.08|16818.08|0
1613039700000|2021-02-11 10:35:00|16819.1|16819.1|16838.36|16838.36|16839.1|16839.1|16819.1|16819.1|0
1613040000000|2021-02-11 10:40:00|16838.1|16838.1|16830.23|16830.23|16838.1|16838.1|16821.97|16821.97|0
1613040300000|2021-02-11 10:45:00|16828.81|16828.81|16829.72|16829.72|16835.37|16835.37|16827.65|16827.65|0
1613040600000|2021-02-11 10:50:00|16832.55|16832.55|16837.82|16837.82|16838.28|16838.28|16830.55|16830.55|0
1613040900000|2021-02-11 10:55:00|16838.08|16838.08|16829.59|16829.59|16842.33|16842.33|16829.59|16829.59|0
1613041200000|2021-02-11 11:00:00|16829.13|16829.13|16825.67|16825.67|16833.36|16833.36|16825.67|16825.67|0
1613041500000|2021-02-11 11:05:00|16824.96|16824.96|16823.65|16823.65|16829.96|16829.96|16818.77|16818.77|0
1613041800000|2021-02-11 11:10:00|16823.88|16823.88|16830|16830|16836.72|16836.72|16822.81|16822.81|0
1613042100000|2021-02-11 11:15:00|16829.29|16829.29|16824.3|16824.3|16834.54|16834.54|16823.27|16823.27|0
1613042400000|2021-02-11 11:20:00|16824.07|16824.07|16815|16815|16826.9|16826.9|16815|16815|0
1613042700000|2021-02-11 11:25:00|16813.96|16813.96|16814.71|16814.71|16815.35|16815.35|16804.27|16804.27|0
1613043000000|2021-02-11 11:30:00|16814.94|16814.94|16830.15|16830.15|16832.92|16832.92|16809.37|16809.37|0
1613043300000|2021-02-11 11:35:00|16827.33|16827.33|16821.16|16821.16|16832.24|16832.24|16821.16|16821.16|0
1613043600000|2021-02-11 11:40:00|16820.91|16820.91|16825.51|16825.51|16825.97|16825.97|16819.87|16819.87|0
1613043900000|2021-02-11 11:45:00|16825.77|16825.77|16829.1|16829.1|16829.76|16829.76|16820.38|16820.38|0
1613044200000|2021-02-11 11:50:00|16829.37|16829.37|16828.44|16828.44|16830.8|16830.8|16822.08|16822.08|0
1613044500000|2021-02-11 11:55:00|16828.85|16828.85|16826.92|16826.92|16828.85|16828.85|16823.68|16823.68|0
1613044800000|2021-02-11 12:00:00|16827.83|16827.83|16822.17|16822.17|16828.38|16828.38|16815.84|16815.84|0
1613045100000|2021-02-11 12:05:00|16819.35|16819.35|16808.87|16808.87|16819.9|16819.9|16808.87|16808.87|0
1613045400000|2021-02-11 12:10:00|16808.98|16808.98|16811.33|16811.33|16811.33|16811.33|16807.58|16807.58|0
1613045700000|2021-02-11 12:15:00|16812.23|16812.23|16827|16827|16827|16827|16811.14|16811.14|0
1613046000000|2021-02-11 12:20:00|16827.46|16827.46|16831.91|16831.91|16832.19|16832.19|16825.65|16825.65|0
1613046300000|2021-02-11 12:25:00|16832.18|16832.18|16832.46|16832.46|16835.61|16835.61|16828.68|16828.68|0
1613046600000|2021-02-11 12:30:00|16832.2|16832.2|16833.3|16833.3|16833.71|16833.71|16831.62|16831.62|0
1613046900000|2021-02-11 12:35:00|16833.07|16833.07|16839.81|16839.81|16839.89|16839.89|16828.79|16828.79|0
1613047200000|2021-02-11 12:40:00|16840.62|16840.62|16853.27|16853.27|16853.27|16853.27|16833.76|16833.76|0
1613047500000|2021-02-11 12:45:00|16854.05|16854.05|16851.28|16851.28|16860.55|16860.55|16850.7|16850.7|0
1613047800000|2021-02-11 12:50:00|16849.86|16849.86|16869.84|16869.84|16869.84|16869.84|16844.37|16844.37|0
1613048100000|2021-02-11 12:55:00|16869.58|16869.58|16867.82|16867.82|16875.23|16875.23|16859.23|16859.23|0
1613048400000|2021-02-11 13:00:00|16867.57|16867.57|16832.12|16832.12|16871.4|16871.4|16829.75|16829.75|0
1613048700000|2021-02-11 13:05:00|16829.3|16829.3|16826.51|16826.51|16829.69|16829.69|16824.53|16824.53|0
1613049000000|2021-02-11 13:10:00|16826.76|16826.76|16825.57|16825.57|16833.58|16833.58|16821.27|16821.27|0
1613049300000|2021-02-11 13:15:00|16826.02|16826.02|16830.21|16830.21|16833.16|16833.16|16826.02|16826.02|0
1613049600000|2021-02-11 13:20:00|16830.43|16830.43|16834.47|16834.47|16836.03|16836.03|16826.19|16826.19|0
1613049900000|2021-02-11 13:25:00|16834.02|16834.02|16837.65|16837.65|16837.65|16837.65|16828.79|16828.79|0
1613050200000|2021-02-11 13:30:00|16836.94|16836.94|16831.85|16831.85|16848.77|16848.77|16831.82|16831.82|0
1613050500000|2021-02-11 13:35:00|16831.04|16831.04|16827.75|16827.75|16843.21|16843.21|16826.92|16826.92|0
1613050800000|2021-02-11 13:40:00|16828.03|16828.03|16814.28|16814.28|16833.58|16833.58|16814.28|16814.28|0
1613051100000|2021-02-11 13:45:00|16814.56|16814.56|16809.68|16809.68|16814.56|16814.56|16803.83|16803.83|0
1613051400000|2021-02-11 13:50:00|16809.96|16809.96|16795.54|16795.54|16810.17|16810.17|16795.54|16795.54|0
1613051700000|2021-02-11 13:55:00|16795.07|16795.07|16790.92|16790.92|16800.47|16800.47|16787.73|16787.73|0
1613052000000|2021-02-11 14:00:00|16791.45|16791.45|16794.23|16794.23|16800.03|16800.03|16791.45|16791.45|0
1613052300000|2021-02-11 14:05:00|16794.78|16794.78|16798.85|16798.85|16803.65|16803.65|16794.44|16794.44|0
1613052600000|2021-02-11 14:10:00|16793.2|16793.2|16806.63|16806.63|16808.15|16808.15|16793.2|16793.2|0
1613052900000|2021-02-11 14:15:00|16807.54|16807.54|16788.94|16788.94|16807.82|16807.82|16786.52|16786.52|0
1613053200000|2021-02-11 14:20:00|16788.68|16788.68|16793.22|16793.22|16796.77|16796.77|16788.55|16788.55|0
1613053500000|2021-02-11 14:25:00|16792.05|16792.05|16791.52|16791.52|16792.05|16792.05|16784.04|16784.04|0
1613053800000|2021-02-11 14:30:00|16791.74|16791.74|16783.87|16783.87|16791.85|16791.85|16774.71|16774.71|0
1613054100000|2021-02-11 14:35:00|16775.39|16775.39|16790.91|16790.91|16799.6|16799.6|16774.93|16774.93|0
1613054400000|2021-02-11 14:40:00|16790.12|16790.12|16781.01|16781.01|16792.37|16792.37|16781.01|16781.01|0
1613054700000|2021-02-11 14:45:00|16780.75|16780.75|16771.18|16771.18|16780.75|16780.75|16768.8|16768.8|0
1613055000000|2021-02-11 14:50:00|16770.92|16770.92|16752.94|16752.94|16770.92|16770.92|16746.24|16746.24|0
1613055300000|2021-02-11 14:55:00|16755.76|16755.76|16767|16767|16772.61|16772.61|16754.77|16754.77|0
1613055600000|2021-02-11 15:00:00|16762.24|16762.24|16778.21|16778.21|16783.16|16783.16|16762.24|16762.24|0
1613055900000|2021-02-11 15:05:00|16777.96|16777.96|16791.26|16791.26|16791.26|16791.26|16772.33|16772.33|0
1613056200000|2021-02-11 15:10:00|16791.52|16791.52|16781.76|16781.76|16791.97|16791.97|16777.34|16777.34|0
1613056500000|2021-02-11 15:15:00|16782.04|16782.04|16777.81|16777.81|16782.28|16782.28|16776.39|16776.39|0
1613056800000|2021-02-11 15:20:00|16778.78|16778.78|16793.1|16793.1|16798.44|16798.44|16778.78|16778.78|0
1613057100000|2021-02-11 15:25:00|16793.36|16793.36|16819.47|16819.47|16823.72|16823.72|16793.36|16793.36|0
1613057400000|2021-02-11 15:30:00|16819.98|16819.98|16831.65|16831.65|16834.12|16834.12|16816.81|16816.81|0
1613057700000|2021-02-11 15:35:00|16831.76|16831.76|16833.1|16833.1|16845.33|16845.33|16831.76|16831.76|0
1613058000000|2021-02-11 15:40:00|16832.39|16832.39|16842.77|16842.77|16846.76|16846.76|16832.19|16832.19|0
1613058300000|2021-02-11 15:45:00|16839.54|16839.54|16844.45|16844.45|16847.72|16847.72|16837.69|16837.69|0
1613058600000|2021-02-11 15:50:00|16844.91|16844.91|16850.76|16850.76|16855.21|16855.21|16842.59|16842.59|0
1613058900000|2021-02-11 15:55:00|16851.01|16851.01|16860.13|16860.13|16862.53|16862.53|16851.01|16851.01|0
1613059200000|2021-02-11 16:00:00|16860.4|16860.4|16836.41|16836.41|16860.4|16860.4|16833.49|16833.49|0
1613059500000|2021-02-11 16:05:00|16836.18|16836.18|16834.5|16834.5|16842|16842|16830.17|16830.17|0
1613059800000|2021-02-11 16:10:00|16833.6|16833.6|16836.95|16836.95|16837.45|16837.45|16823.17|16823.17|0
1613060100000|2021-02-11 16:15:00|16836.72|16836.72|16821.96|16821.96|16846.24|16846.24|16821.42|16821.42|0
1613060400000|2021-02-11 16:20:00|16819.13|16819.13|16826.26|16826.26|16828.74|16828.74|16819.09|16819.09|0
1613060700000|2021-02-11 16:25:00|16825.99|16825.99|16822.94|16822.94|16826.4|16826.4|16813.5|16813.5|0
1613117700000|2021-02-12 08:15:00|16920.1|16920.1|16951.44|16951.44|16975.67|16975.67|16909.5|16909.5|0
1613118000000|2021-02-12 08:20:00|16951.69|16951.69|16951.16|16951.16|16965.9|16965.9|16946.12|16946.12|0
1613118300000|2021-02-12 08:25:00|16952.82|16952.82|16927.14|16927.14|16964.44|16964.44|16926.74|16926.74|0
1613118600000|2021-02-12 08:30:00|16926.63|16926.63|16902.95|16902.95|16926.63|16926.63|16888.88|16888.88|0
1613118900000|2021-02-12 08:35:00|16902.69|16902.69|16889.34|16889.34|16902.89|16902.89|16873.71|16873.71|0
1613119200000|2021-02-12 08:40:00|16888.55|16888.55|16862.13|16862.13|16888.55|16888.55|16862.13|16862.13|0
1613119500000|2021-02-12 08:45:00|16860.56|16860.56|16824.95|16824.95|16861.61|16861.61|16824.95|16824.95|0
1613119800000|2021-02-12 08:50:00|16825.2|16825.2|16823|16823|16834.67|16834.67|16814.7|16814.7|0
1613120100000|2021-02-12 08:55:00|16823.46|16823.46|16864.64|16864.64|16864.64|16864.64|16821.47|16821.47|0
1613120400000|2021-02-12 09:00:00|16863.91|16863.91|16866.07|16866.07|16876.43|16876.43|16863.5|16863.5|0
1613120700000|2021-02-12 09:05:00|16865.36|16865.36|16884.71|16884.71|16886.8|16886.8|16865.36|16865.36|0
1613121000000|2021-02-12 09:10:00|16884.96|16884.96|16881.47|16881.47|16889.09|16889.09|16881.47|16881.47|0
1613121300000|2021-02-12 09:15:00|16882.02|16882.02|16877.93|16877.93|16882.3|16882.3|16874.84|16874.84|0
1613121600000|2021-02-12 09:20:00|16877.7|16877.7|16877.54|16877.54|16883.66|16883.66|16871.03|16871.03|0
1613121900000|2021-02-12 09:25:00|16876.64|16876.64|16897.04|16897.04|16897.04|16897.04|16874.97|16874.97|0
1613122200000|2021-02-12 09:30:00|16896.23|16896.23|16918.18|16918.18|16922.8|16922.8|16888.89|16888.89|0
1613122500000|2021-02-12 09:35:00|16915.36|16915.36|16940.39|16940.39|16940.39|16940.39|16915.36|16915.36|0
1613122800000|2021-02-12 09:40:00|16941.92|16941.92|16935.48|16935.48|16942.79|16942.79|16935.48|16935.48|0
1613123100000|2021-02-12 09:45:00|16936.38|16936.38|16917.77|16917.77|16936.38|16936.38|16917.77|16917.77|0
1613123400000|2021-02-12 09:50:00|16914.94|16914.94|16921.27|16921.27|16921.27|16921.27|16898.83|16898.83|0
1613123700000|2021-02-12 09:55:00|16918.44|16918.44|16919.41|16919.41|16927.35|16927.35|16916.76|16916.76|0
1613124000000|2021-02-12 10:00:00|16913.76|16913.76|16907.97|16907.97|16917.08|16917.08|16907.97|16907.97|0
1613124300000|2021-02-12 10:05:00|16910.79|16910.79|16920.98|16920.98|16926.46|16926.46|16910.79|16910.79|0
1613124600000|2021-02-12 10:10:00|16918.15|16918.15|16917.06|16917.06|16921.35|16921.35|16912.49|16912.49|0
1613124900000|2021-02-12 10:15:00|16916.82|16916.82|16928.72|16928.72|16928.72|16928.72|16916.82|16916.82|0
1613125200000|2021-02-12 10:20:00|16930.64|16930.64|16930.73|16930.73|16931.18|16931.18|16924.24|16924.24|0
1613125500000|2021-02-12 10:25:00|16933.55|16933.55|16927.81|16927.81|16940.94|16940.94|16927.81|16927.81|0
1613125800000|2021-02-12 10:30:00|16928.22|16928.22|16924.19|16924.19|16933.2|16933.2|16921.14|16921.14|0
1613126100000|2021-02-12 10:35:00|16923.48|16923.48|16924.3|16924.3|16924.3|16924.3|16914.89|16914.89|0
1613126400000|2021-02-12 10:40:00|16924.75|16924.75|16913.33|16913.33|16928.59|16928.59|16913.33|16913.33|0
1613126700000|2021-02-12 10:45:00|16914.14|16914.14|16898.79|16898.79|16915.79|16915.79|16898.55|16898.55|0
1613127000000|2021-02-12 10:50:00|16898.3|16898.3|16907.23|16907.23|16907.74|16907.74|16892.25|16892.25|0
1613127300000|2021-02-12 10:55:00|16907.69|16907.69|16909.01|16909.01|16913.56|16913.56|16906.19|16906.19|0
1613127600000|2021-02-12 11:00:00|16909.12|16909.12|16906.04|16906.04|16911.32|16911.32|16900.98|16900.98|0
1613127900000|2021-02-12 11:05:00|16905.79|16905.79|16901.12|16901.12|16905.79|16905.79|16899.96|16899.96|0
1613128200000|2021-02-12 11:10:00|16900.9|16900.9|16911.52|16911.52|16912.17|16912.17|16898.05|16898.05|0
1613128500000|2021-02-12 11:15:00|16911.24|16911.24|16907.75|16907.75|16911.24|16911.24|16904.36|16904.36|0
1613128800000|2021-02-12 11:20:00|16910.57|16910.57|16909.97|16909.97|16913.44|16913.44|16903.9|16903.9|0
1613129100000|2021-02-12 11:25:00|16909.56|16909.56|16896.95|16896.95|16909.56|16909.56|16896.95|16896.95|0
1613129400000|2021-02-12 11:30:00|16897.21|16897.21|16889.27|16889.27|16906.47|16906.47|16889.04|16889.04|0
1613129700000|2021-02-12 11:35:00|16889.02|16889.02|16877.01|16877.01|16889.02|16889.02|16875.09|16875.09|0
1613130000000|2021-02-12 11:40:00|16876.1|16876.1|16882.79|16882.79|16883.24|16883.24|16876.1|16876.1|0
1613130300000|2021-02-12 11:45:00|16883.24|16883.24|16891.6|16891.6|16891.6|16891.6|16883.24|16883.24|0
1613130600000|2021-02-12 11:50:00|16889.47|16889.47|16895.26|16895.26|16895.26|16895.26|16884.02|16884.02|0
1613130900000|2021-02-12 11:55:00|16895.71|16895.71|16909.44|16909.44|16913.38|16913.38|16895.71|16895.71|0
1613131200000|2021-02-12 12:00:00|16909.9|16909.9|16909.45|16909.45|16920.75|16920.75|16908.9|16908.9|0
1613131500000|2021-02-12 12:05:00|16909|16909|16898.5|16898.5|16909.96|16909.96|16895.27|16895.27|0
1613131800000|2021-02-12 12:10:00|16898.95|16898.95|16906.68|16906.68|16912.43|16912.43|16898.95|16898.95|0
1613132100000|2021-02-12 12:15:00|16903.86|16903.86|16907.28|16907.28|16911.95|16911.95|16903.86|16903.86|0
1613132400000|2021-02-12 12:20:00|16907.03|16907.03|16908.88|16908.88|16909.86|16909.86|16906.31|16906.31|0
1613132700000|2021-02-12 12:25:00|16914.53|16914.53|16921.84|16921.84|16928.24|16928.24|16914.53|16914.53|0
1613133000000|2021-02-12 12:30:00|16921.12|16921.12|16928.36|16928.36|16929.49|16929.49|16921.12|16921.12|0
1613133300000|2021-02-12 12:35:00|16927.57|16927.57|16943.42|16943.42|16944.67|16944.67|16926.79|16926.79|0
1613133600000|2021-02-12 12:40:00|16942.96|16942.96|16946.11|16946.11|16951.76|16951.76|16938.36|16938.36|0
1613133900000|2021-02-12 12:45:00|16948.94|16948.94|16947.01|16947.01|16949.34|16949.34|16938.12|16938.12|0
1613134200000|2021-02-12 12:50:00|16946.56|16946.56|16945.66|16945.66|16946.56|16946.56|16937.63|16937.63|0
1613134500000|2021-02-12 12:55:00|16942.84|16942.84|16935.91|16935.91|16942.84|16942.84|16934.78|16934.78|0
1613134800000|2021-02-12 13:00:00|16934.75|16934.75|16930.46|16930.46|16934.75|16934.75|16926.27|16926.27|0
1613135100000|2021-02-12 13:05:00|16930.91|16930.91|16932.89|16932.89|16935.23|16935.23|16930.91|16930.91|0
1613135400000|2021-02-12 13:10:00|16933.35|16933.35|16928.08|16928.08|16933.61|16933.61|16928.08|16928.08|0
1613135700000|2021-02-12 13:15:00|16928.98|16928.98|16928.3|16928.3|16931.45|16931.45|16926.68|16926.68|0
1613136000000|2021-02-12 13:20:00|16925.48|16925.48|16927.82|16927.82|16928.18|16928.18|16922.4|16922.4|0
1613136300000|2021-02-12 13:25:00|16927.04|16927.04|16935.87|16935.87|16938.81|16938.81|16926.33|16926.33|0
1613136600000|2021-02-12 13:30:00|16935.41|16935.41|16923.11|16923.11|16935.65|16935.65|16923.11|16923.11|0
1613136900000|2021-02-12 13:35:00|16923|16923|16929.32|16929.32|16930.66|16930.66|16918.96|16918.96|0
1613137200000|2021-02-12 13:40:00|16929.43|16929.43|16933.23|16933.23|16934.71|16934.71|16926.23|16926.23|0
1613137500000|2021-02-12 13:45:00|16932.5|16932.5|16933.05|16933.05|16933.41|16933.41|16928.42|16928.42|0
1613137800000|2021-02-12 13:50:00|16932.6|16932.6|16946.83|16946.83|16948.44|16948.44|16930.49|16930.49|0
1613138100000|2021-02-12 13:55:00|16946.02|16946.02|16943.48|16943.48|16946.02|16946.02|16942.36|16942.36|0
1613138400000|2021-02-12 14:00:00|16949.13|16949.13|16951.11|16951.11|16951.57|16951.57|16946.27|16946.27|0
1613138700000|2021-02-12 14:05:00|16950.59|16950.59|16961.67|16961.67|16961.67|16961.67|16950.13|16950.13|0
1613139000000|2021-02-12 14:10:00|16961.93|16961.93|16964.43|16964.43|16964.43|16964.43|16956.65|16956.65|0
1613139300000|2021-02-12 14:15:00|16966.83|16966.83|16976.02|16976.02|16977.64|16977.64|16966.83|16966.83|0
1613139600000|2021-02-12 14:20:00|16975.62|16975.62|16981.45|16981.45|16981.45|16981.45|16972.39|16972.39|0
1613139900000|2021-02-12 14:25:00|16984.27|16984.27|16993.56|16993.56|16993.92|16993.92|16978|16978|0
1613140200000|2021-02-12 14:30:00|16993.82|16993.82|16996.1|16996.1|17013.66|17013.66|16993.56|16993.56|0
1613140500000|2021-02-12 14:35:00|16995.65|16995.65|17004.4|17004.4|17004.96|17004.96|16990.14|16990.14|0
1613140800000|2021-02-12 14:40:00|17005.61|17005.61|16997.01|16997.01|17006.59|17006.59|16988.67|16988.67|0
1613141100000|2021-02-12 14:45:00|17002.32|17002.32|17013.2|17013.2|17020.81|17020.81|17002.32|17002.32|0
1613141400000|2021-02-12 14:50:00|17010.37|17010.37|16985.27|16985.27|17010.37|17010.37|16974.69|16974.69|0
1613141700000|2021-02-12 14:55:00|16985.31|16985.31|16980.95|16980.95|16991.47|16991.47|16979.01|16979.01|0
1613142000000|2021-02-12 15:00:00|16980.54|16980.54|17002.54|17002.54|17002.8|17002.8|16978.34|16978.34|0
1613142300000|2021-02-12 15:05:00|17003.85|17003.85|17011.14|17011.14|17012.57|17012.57|17001.01|17001.01|0
1613142600000|2021-02-12 15:10:00|17013.96|17013.96|17012.38|17012.38|17024.57|17024.57|17008.74|17008.74|0
1613142900000|2021-02-12 15:15:00|17012.79|17012.79|17018.99|17018.99|17021.87|17021.87|17012.79|17012.79|0
1613143200000|2021-02-12 15:20:00|17021.82|17021.82|17013.35|17013.35|17022.22|17022.22|17008.73|17008.73|0
1613143500000|2021-02-12 15:25:00|17016.63|17016.63|17006.41|17006.41|17016.67|17016.67|17005.96|17005.96|0
1613143800000|2021-02-12 15:30:00|17007.22|17007.22|17005.07|17005.07|17008.95|17008.95|16996.99|16996.99|0
1613144100000|2021-02-12 15:35:00|17007.9|17007.9|16997.8|16997.8|17008.17|17008.17|16997.4|16997.4|0
1613144400000|2021-02-12 15:40:00|16998.21|16998.21|16999.43|16999.43|16999.88|16999.88|16992.5|16992.5|0
1613144700000|2021-02-12 15:45:00|16999.89|16999.89|16988.79|16988.79|16999.89|16999.89|16982.39|16982.39|0
1613145000000|2021-02-12 15:50:00|16988.53|16988.53|16985.54|16985.54|16993.36|16993.36|16985.26|16985.26|0
1613145300000|2021-02-12 15:55:00|16989.07|16989.07|16995.46|16995.46|16996.43|16996.43|16989.07|16989.07|0
1613145600000|2021-02-12 16:00:00|16995.21|16995.21|17004.82|17004.82|17009.96|17009.96|16995.1|16995.1|0
1613145900000|2021-02-12 16:05:00|17004.56|17004.56|17007|17007|17012.34|17012.34|17004.56|17004.56|0
1613146200000|2021-02-12 16:10:00|17007.26|17007.26|17010.57|17010.57|17010.83|17010.83|16997.85|16997.85|0
1613146500000|2021-02-12 16:15:00|17010.16|17010.16|17014.75|17014.75|17020.43|17020.43|17007.88|17007.88|0
1613146800000|2021-02-12 16:20:00|17014.64|17014.64|17015.83|17015.83|17018.25|17018.25|17008.32|17008.32|0
1613147100000|2021-02-12 16:25:00|17016.24|17016.24|17037.02|17037.02|17039.38|17039.38|17016.24|17016.24|0
1613376900000|2021-02-15 08:15:00|17096.17|17096.17|17042.06|17042.06|17112.89|17112.89|17042.06|17042.06|0
1613377200000|2021-02-15 08:20:00|17042.3|17042.3|17086.84|17086.84|17089.66|17089.66|17039.48|17039.48|0
1613377500000|2021-02-15 08:25:00|17087.57|17087.57|17083.5|17083.5|17092.42|17092.42|17076.41|17076.41|0
1613377800000|2021-02-15 08:30:00|17083.96|17083.96|17111.31|17111.31|17114.79|17114.79|17083.96|17083.96|0
1613378100000|2021-02-15 08:35:00|17116.96|17116.96|17126.35|17126.35|17137.52|17137.52|17116.96|17116.96|0
1613378400000|2021-02-15 08:40:00|17129.17|17129.17|17138.67|17138.67|17148.17|17148.17|17126.35|17126.35|0
1613378700000|2021-02-15 08:45:00|17137.96|17137.96|17175.14|17175.14|17175.14|17175.14|17137.96|17137.96|0
1613379000000|2021-02-15 08:50:00|17177.96|17177.96|17182.66|17182.66|17183.37|17183.37|17161.57|17161.57|0
1613379300000|2021-02-15 08:55:00|17185.48|17185.48|17186.8|17186.8|17196.32|17196.32|17173.18|17173.18|0
1613379600000|2021-02-15 09:00:00|17186.36|17186.36|17178.5|17178.5|17195.37|17195.37|17175.89|17175.89|0
1613379900000|2021-02-15 09:05:00|17179.41|17179.41|17165.33|17165.33|17179.41|17179.41|17165.33|17165.33|0
1613380200000|2021-02-15 09:10:00|17165.57|17165.57|17186.74|17186.74|17199.79|17199.79|17165.12|17165.12|0
1613380500000|2021-02-15 09:15:00|17189.56|17189.56|17180.33|17180.33|17195.21|17195.21|17179.17|17179.17|0
1613380800000|2021-02-15 09:20:00|17179.81|17179.81|17154.84|17154.84|17179.81|17179.81|17154.84|17154.84|0
1613381100000|2021-02-15 09:25:00|17152.02|17152.02|17149.22|17149.22|17152.02|17152.02|17143.08|17143.08|0
1613381400000|2021-02-15 09:30:00|17143.57|17143.57|17153.21|17153.21|17166.3|17166.3|17135.91|17135.91|0
1613381700000|2021-02-15 09:35:00|17154.2|17154.2|17152.74|17152.74|17162.11|17162.11|17151.81|17151.81|0
1613382000000|2021-02-15 09:40:00|17153|17153|17148.5|17148.5|17163.64|17163.64|17137.43|17137.43|0
1613382300000|2021-02-15 09:45:00|17148.04|17148.04|17180.14|17180.14|17184.33|17184.33|17148.04|17148.04|0
1613382600000|2021-02-15 09:50:00|17180.69|17180.69|17175.67|17175.67|17182.03|17182.03|17164|17164|0
1613382900000|2021-02-15 09:55:00|17172.85|17172.85|17180.76|17180.76|17185.9|17185.9|17169.74|17169.74|0
1613383200000|2021-02-15 10:00:00|17181.55|17181.55|17191.51|17191.51|17193.03|17193.03|17179.09|17179.09|0
1613383500000|2021-02-15 10:05:00|17190.19|17190.19|17192.7|17192.7|17202.06|17202.06|17181.9|17181.9|0
1613383800000|2021-02-15 10:10:00|17193.42|17193.42|17190.84|17190.84|17194.74|17194.74|17186.42|17186.42|0
1613384100000|2021-02-15 10:15:00|17191.74|17191.74|17209.55|17209.55|17211.08|17211.08|17186.09|17186.09|0
1613384400000|2021-02-15 10:20:00|17209.82|17209.82|17242.59|17242.59|17242.65|17242.65|17207.21|17207.21|0
1613384700000|2021-02-15 10:25:00|17245.17|17245.17|17247.28|17247.28|17255.75|17255.75|17236.53|17236.53|0
1613385000000|2021-02-15 10:30:00|17244.45|17244.45|17251.09|17251.09|17252.52|17252.52|17239.42|17239.42|0
1613385300000|2021-02-15 10:35:00|17253.91|17253.91|17272.25|17272.25|17272.52|17272.52|17251.09|17251.09|0
1613385600000|2021-02-15 10:40:00|17271.54|17271.54|17267.66|17267.66|17271.54|17271.54|17266.05|17266.05|0
1613385900000|2021-02-15 10:45:00|17264.83|17264.83|17248.54|17248.54|17264.83|17264.83|17245.72|17245.72|0
1613386200000|2021-02-15 10:50:00|17249.25|17249.25|17237.85|17237.85|17249.25|17249.25|17237.37|17237.37|0
1613386500000|2021-02-15 10:55:00|17237.96|17237.96|17247.75|17247.75|17256.14|17256.14|17237.72|17237.72|0
1613386800000|2021-02-15 11:00:00|17247.64|17247.64|17257.03|17257.03|17261.27|17261.27|17241.9|17241.9|0
1613387100000|2021-02-15 11:05:00|17256.8|17256.8|17266.17|17266.17|17268.99|17268.99|17255.39|17255.39|0
1613387400000|2021-02-15 11:10:00|17265.76|17265.76|17262.88|17262.88|17272.81|17272.81|17262.66|17262.66|0
1613387700000|2021-02-15 11:15:00|17260.06|17260.06|17289.57|17289.57|17289.57|17289.57|17257.23|17257.23|0
1613388000000|2021-02-15 11:20:00|17286.75|17286.75|17297.36|17297.36|17298.32|17298.32|17286.75|17286.75|0
1613388300000|2021-02-15 11:25:00|17297.62|17297.62|17319.33|17319.33|17319.33|17319.33|17297.62|17297.62|0
1613388600000|2021-02-15 11:30:00|17318.81|17318.81|17312.72|17312.72|17320.15|17320.15|17306.67|17306.67|0
1613388900000|2021-02-15 11:35:00|17309.89|17309.89|17300.22|17300.22|17323.99|17323.99|17298.86|17298.86|0
1613389200000|2021-02-15 11:40:00|17298.6|17298.6|17299.64|17299.64|17299.64|17299.64|17288.63|17288.63|0
1613389500000|2021-02-15 11:45:00|17296.82|17296.82|17301.18|17301.18|17304|17304|17282.99|17282.99|0
1613389800000|2021-02-15 11:50:00|17301.63|17301.63|17323.53|17323.53|17325.05|17325.05|17301.63|17301.63|0
1613390100000|2021-02-15 11:55:00|17323.8|17323.8|17345.06|17345.06|17345.06|17345.06|17321.5|17321.5|0
1613390400000|2021-02-15 12:00:00|17345.51|17345.51|17316.4|17316.4|17345.51|17345.51|17316.4|17316.4|0
1613390700000|2021-02-15 12:05:00|17316.12|17316.12|17304.5|17304.5|17316.12|17316.12|17297.19|17297.19|0
1613391000000|2021-02-15 12:10:00|17304.01|17304.01|17300.23|17300.23|17304.94|17304.94|17297.41|17297.41|0
1613391300000|2021-02-15 12:15:00|17300.64|17300.64|17324.91|17324.91|17325.32|17325.32|17300.64|17300.64|0
1613391600000|2021-02-15 12:20:00|17325.82|17325.82|17333.49|17333.49|17333.49|17333.49|17323.17|17323.17|0
1613391900000|2021-02-15 12:25:00|17333.21|17333.21|17335.18|17335.18|17338.8|17338.8|17329.53|17329.53|0
1613392200000|2021-02-15 12:30:00|17335.3|17335.3|17333.79|17333.79|17336.11|17336.11|17324.93|17324.93|0
1613392500000|2021-02-15 12:35:00|17333.53|17333.53|17347.61|17347.61|17347.61|17347.61|17327.35|17327.35|0
1613392800000|2021-02-15 12:40:00|17347.85|17347.85|17356.38|17356.38|17356.83|17356.83|17341.64|17341.64|0
1613393100000|2021-02-15 12:45:00|17356.12|17356.12|17338.61|17338.61|17356.12|17356.12|17336.69|17336.69|0
1613393400000|2021-02-15 12:50:00|17338.09|17338.09|17327.72|17327.72|17338.2|17338.2|17323.78|17323.78|0
1613393700000|2021-02-15 12:55:00|17330.56|17330.56|17323.7|17323.7|17332.66|17332.66|17322.45|17322.45|0
1613394000000|2021-02-15 13:00:00|17324.1|17324.1|17354.88|17354.88|17355.82|17355.82|17324.1|17324.1|0
1613394300000|2021-02-15 13:05:00|17356.3|17356.3|17368.2|17368.2|17370.25|17370.25|17353.48|17353.48|0
1613394600000|2021-02-15 13:10:00|17367.92|17367.92|17343.23|17343.23|17370.19|17370.19|17339.77|17339.77|0
1613394900000|2021-02-15 13:15:00|17343.94|17343.94|17361.98|17361.98|17362.27|17362.27|17343.94|17343.94|0
1613395200000|2021-02-15 13:20:00|17361.72|17361.72|17367.8|17367.8|17374.82|17374.82|17357.18|17357.18|0
1613395500000|2021-02-15 13:25:00|17368.05|17368.05|17376.11|17376.11|17378.65|17378.65|17363.06|17363.06|0
1613395800000|2021-02-15 13:30:00|17381.76|17381.76|17374.45|17374.45|17382.22|17382.22|17363.77|17363.77|0
1613396100000|2021-02-15 13:35:00|17371.62|17371.62|17376.1|17376.1|17379.34|17379.34|17366.04|17366.04|0
1613396400000|2021-02-15 13:40:00|17375.32|17375.32|17399.98|17399.98|17399.98|17399.98|17373.36|17373.36|0
1613396700000|2021-02-15 13:45:00|17399.27|17399.27|17389.37|17389.37|17402.1|17402.1|17379.28|17379.28|0
1613397000000|2021-02-15 13:50:00|17392.19|17392.19|17374.4|17374.4|17396.27|17396.27|17374.4|17374.4|0
1613397300000|2021-02-15 13:55:00|17371.58|17371.58|17378.3|17378.3|17390.56|17390.56|17370.77|17370.77|0
1613397600000|2021-02-15 14:00:00|17379.35|17379.35|17391.65|17391.65|17391.65|17391.65|17362.96|17362.96|0
1613397900000|2021-02-15 14:05:00|17391.91|17391.91|17381.79|17381.79|17391.91|17391.91|17369.14|17369.14|0
1613398200000|2021-02-15 14:10:00|17381.39|17381.39|17379.26|17379.26|17394.45|17394.45|17379.26|17379.26|0
1613398500000|2021-02-15 14:15:00|17376.44|17376.44|17381.94|17381.94|17384.67|17384.67|17373.88|17373.88|0
1613398800000|2021-02-15 14:20:00|17380.52|17380.52|17397.21|17397.21|17397.21|17397.21|17373.64|17373.64|0
1613399100000|2021-02-15 14:25:00|17396.72|17396.72|17395.48|17395.48|17400.42|17400.42|17390.65|17390.65|0
1613399400000|2021-02-15 14:30:00|17394.77|17394.77|17386.62|17386.62|17402.8|17402.8|17385.04|17385.04|0
1613399700000|2021-02-15 14:35:00|17383.79|17383.79|17374.89|17374.89|17383.79|17383.79|17365.16|17365.16|0
1613400000000|2021-02-15 14:40:00|17374.18|17374.18|17373.13|17373.13|17385.67|17385.67|17371.11|17371.11|0
1613400300000|2021-02-15 14:45:00|17370.3|17370.3|17370.79|17370.79|17379.69|17379.69|17369.12|17369.12|0
1613400600000|2021-02-15 14:50:00|17370.54|17370.54|17390.57|17390.57|17391.61|17391.61|17366.74|17366.74|0
1613400900000|2021-02-15 14:55:00|17391.38|17391.38|17362.9|17362.9|17397.01|17397.01|17362.9|17362.9|0
1613401200000|2021-02-15 15:00:00|17361.97|17361.97|17355.41|17355.41|17366.06|17366.06|17352.18|17352.18|0
1613401500000|2021-02-15 15:05:00|17358.24|17358.24|17403.23|17403.23|17403.23|17403.23|17358.24|17358.24|0
1613401800000|2021-02-15 15:10:00|17400.4|17400.4|17399.68|17399.68|17403.23|17403.23|17391.6|17391.6|0
1613402100000|2021-02-15 15:15:00|17399.28|17399.28|17377.43|17377.43|17399.81|17399.81|17373.79|17373.79|0
1613402400000|2021-02-15 15:20:00|17377.68|17377.68|17361.41|17361.41|17383.17|17383.17|17361.41|17361.41|0
1613402700000|2021-02-15 15:25:00|17361.01|17361.01|17362.28|17362.28|17362.28|17362.28|17351.08|17351.08|0
1613403000000|2021-02-15 15:30:00|17362.02|17362.02|17368.03|17368.03|17369.9|17369.9|17358.48|17358.48|0
1613403300000|2021-02-15 15:35:00|17376.5|17376.5|17386.34|17386.34|17388.75|17388.75|17376.5|17376.5|0
1613403600000|2021-02-15 15:40:00|17383.51|17383.51|17397.12|17397.12|17400.35|17400.35|17381.08|17381.08|0
1613403900000|2021-02-15 15:45:00|17397.57|17397.57|17405.7|17405.7|17419.03|17419.03|17397.57|17397.57|0
1613404200000|2021-02-15 15:50:00|17406.25|17406.25|17422.72|17422.72|17422.72|17422.72|17403.07|17403.07|0
1613404500000|2021-02-15 15:55:00|17422.47|17422.47|17438.69|17438.69|17441.06|17441.06|17417.74|17417.74|0
1613404800000|2021-02-15 16:00:00|17438.94|17438.94|17443.73|17443.73|17448.05|17448.05|17435.72|17435.72|0
1613405100000|2021-02-15 16:05:00|17442.31|17442.31|17419.97|17419.97|17446.88|17446.88|17419.97|17419.97|0
1613405400000|2021-02-15 16:10:00|17420.2|17420.2|17434.67|17434.67|17436.51|17436.51|17419.49|17419.49|0
1613405700000|2021-02-15 16:15:00|17433.25|17433.25|17433.79|17433.79|17450.84|17450.84|17429.31|17429.31|0
1613406000000|2021-02-15 16:20:00|17433.33|17433.33|17420.09|17420.09|17436.23|17436.23|17410.8|17410.8|0
1613406300000|2021-02-15 16:25:00|17419.38|17419.38|17423.86|17423.86|17425.52|17425.52|17411.28|17411.28|0
1613463300000|2021-02-16 08:15:00|17394.55|17394.55|17352.87|17352.87|17399.81|17399.81|17351.05|17351.05|0
1613463600000|2021-02-16 08:20:00|17353.56|17353.56|17343.92|17343.92|17366.16|17366.16|17343.92|17343.92|0
1613463900000|2021-02-16 08:25:00|17343.2|17343.2|17370.95|17370.95|17370.95|17370.95|17334.75|17334.75|0
1613464200000|2021-02-16 08:30:00|17371.76|17371.76|17380.47|17380.47|17388.46|17388.46|17356.18|17356.18|0
1613464500000|2021-02-16 08:35:00|17380.73|17380.73|17370.94|17370.94|17383.84|17383.84|17370.04|17370.04|0
1613464800000|2021-02-16 08:40:00|17370.13|17370.13|17354.8|17354.8|17370.13|17370.13|17353.92|17353.92|0
1613465100000|2021-02-16 08:45:00|17354.55|17354.55|17329.71|17329.71|17355.24|17355.24|17323.41|17323.41|0
1613465400000|2021-02-16 08:50:00|17329.96|17329.96|17314.84|17314.84|17333.06|17333.06|17314.84|17314.84|0
1613465700000|2021-02-16 08:55:00|17315.1|17315.1|17297.69|17297.69|17315.1|17315.1|17288.99|17288.99|0
1613466000000|2021-02-16 09:00:00|17297.95|17297.95|17312.73|17312.73|17324.31|17324.31|17297.95|17297.95|0
1613466300000|2021-02-16 09:05:00|17313.01|17313.01|17305.85|17305.85|17313.01|17313.01|17296.85|17296.85|0
1613466600000|2021-02-16 09:10:00|17304.24|17304.24|17306.06|17306.06|17314.01|17314.01|17304.17|17304.17|0
1613466900000|2021-02-16 09:15:00|17305.95|17305.95|17312.06|17312.06|17312.77|17312.77|17300.76|17300.76|0
1613467200000|2021-02-16 09:20:00|17310.64|17310.64|17307.73|17307.73|17315.06|17315.06|17307.73|17307.73|0
1613467500000|2021-02-16 09:25:00|17309.8|17309.8|17322.45|17322.45|17325.94|17325.94|17309.8|17309.8|0
1613467800000|2021-02-16 09:30:00|17322.2|17322.2|17307.89|17307.89|17322.2|17322.2|17307.89|17307.89|0
1613468100000|2021-02-16 09:35:00|17308.86|17308.86|17319.66|17319.66|17319.66|17319.66|17302.53|17302.53|0
1613468400000|2021-02-16 09:40:00|17318.76|17318.76|17304.96|17304.96|17319.48|17319.48|17293.13|17293.13|0
1613468700000|2021-02-16 09:45:00|17307.79|17307.79|17306.59|17306.59|17314.28|17314.28|17304.24|17304.24|0
1613469000000|2021-02-16 09:50:00|17306.13|17306.13|17284.79|17284.79|17306.13|17306.13|17281.46|17281.46|0
1613469300000|2021-02-16 09:55:00|17285.06|17285.06|17277.65|17277.65|17287.62|17287.62|17277.65|17277.65|0
1613469600000|2021-02-16 10:00:00|17278.71|17278.71|17290.71|17290.71|17298.56|17298.56|17278.53|17278.53|0
1613469900000|2021-02-16 10:05:00|17287.88|17287.88|17279.32|17279.32|17288.57|17288.57|17265.34|17265.34|0
1613470200000|2021-02-16 10:10:00|17281.58|17281.58|17258.64|17258.64|17282.3|17282.3|17256.59|17256.59|0
1613470500000|2021-02-16 10:15:00|17258.97|17258.97|17288.63|17288.63|17288.63|17288.63|17256.15|17256.15|0
1613470800000|2021-02-16 10:20:00|17288.11|17288.11|17265.17|17265.17|17288.11|17288.11|17263.4|17263.4|0
1613471100000|2021-02-16 10:25:00|17265.63|17265.63|17247.08|17247.08|17266.08|17266.08|17244.52|17244.52|0
1613471400000|2021-02-16 10:30:00|17246.68|17246.68|17235.71|17235.71|17247.08|17247.08|17235.71|17235.71|0
1613471700000|2021-02-16 10:35:00|17234.05|17234.05|17235.53|17235.53|17241.15|17241.15|17230.39|17230.39|0
1613472000000|2021-02-16 10:40:00|17235.79|17235.79|17235.69|17235.69|17235.79|17235.79|17226.61|17226.61|0
1613472300000|2021-02-16 10:45:00|17235.43|17235.43|17216.74|17216.74|17235.43|17235.43|17214.48|17214.48|0
1613472600000|2021-02-16 10:50:00|17216.03|17216.03|17230.79|17230.79|17230.79|17230.79|17216.03|17216.03|0
1613472900000|2021-02-16 10:55:00|17231.24|17231.24|17224.28|17224.28|17232.14|17232.14|17216.05|17216.05|0
1613473200000|2021-02-16 11:00:00|17224.74|17224.74|17224.6|17224.6|17231.61|17231.61|17223.08|17223.08|0
1613473500000|2021-02-16 11:05:00|17224.49|17224.49|17210.75|17210.75|17224.49|17224.49|17210.75|17210.75|0
1613473800000|2021-02-16 11:10:00|17209.92|17209.92|17202.91|17202.91|17213.11|17213.11|17195.88|17195.88|0
1613474100000|2021-02-16 11:15:00|17200.08|17200.08|17203|17203|17203.64|17203.64|17194.49|17194.49|0
1613474400000|2021-02-16 11:20:00|17203.71|17203.71|17200.4|17200.4|17206.01|17206.01|17200.4|17200.4|0
1613474700000|2021-02-16 11:25:00|17199.61|17199.61|17203.2|17203.2|17205.88|17205.88|17197.74|17197.74|0
1613475000000|2021-02-16 11:30:00|17202.94|17202.94|17224.67|17224.67|17229.16|17229.16|17200.86|17200.86|0
1613475300000|2021-02-16 11:35:00|17224.92|17224.92|17212.79|17212.79|17228.2|17228.2|17212.53|17212.53|0
1613475600000|2021-02-16 11:40:00|17212.54|17212.54|17215.27|17215.27|17217.57|17217.57|17211.47|17211.47|0
1613475900000|2021-02-16 11:45:00|17215.53|17215.53|17204.16|17204.16|17220.6|17220.6|17202.92|17202.92|0
1613476200000|2021-02-16 11:50:00|17204.62|17204.62|17182.18|17182.18|17206.24|17206.24|17182.18|17182.18|0
1613476500000|2021-02-16 11:55:00|17182.89|17182.89|17183.55|17183.55|17191.03|17191.03|17182.56|17182.56|0
1613476800000|2021-02-16 12:00:00|17182.13|17182.13|17209.79|17209.79|17210.5|17210.5|17161.8|17161.8|0
1613477100000|2021-02-16 12:05:00|17210.12|17210.12|17242.44|17242.44|17242.89|17242.89|17202.88|17202.88|0
1613477400000|2021-02-16 12:10:00|17243.35|17243.35|17239.01|17239.01|17245.26|17245.26|17231.06|17231.06|0
1613477700000|2021-02-16 12:15:00|17239.82|17239.82|17243.67|17243.67|17249.6|17249.6|17239.63|17239.63|0
1613478000000|2021-02-16 12:20:00|17244.12|17244.12|17234.52|17234.52|17247.43|17247.43|17234.11|17234.11|0
1613478300000|2021-02-16 12:25:00|17235.24|17235.24|17221.47|17221.47|17239.39|17239.39|17218.65|17218.65|0
1613478600000|2021-02-16 12:30:00|17224.3|17224.3|17224.73|17224.73|17225.34|17225.34|17214.5|17214.5|0
1613478900000|2021-02-16 12:35:00|17225.8|17225.8|17223.79|17223.79|17227.91|17227.91|17218.15|17218.15|0
1613479200000|2021-02-16 12:40:00|17224.3|17224.3|17232.61|17232.61|17234.34|17234.34|17224.3|17224.3|0
1613479500000|2021-02-16 12:45:00|17233.06|17233.06|17245.51|17245.51|17246.97|17246.97|17230.24|17230.24|0
1613479800000|2021-02-16 12:50:00|17246.06|17246.06|17268.95|17268.95|17269.22|17269.22|17246.06|17246.06|0
1613480100000|2021-02-16 12:55:00|17266.8|17266.8|17256.12|17256.12|17266.8|17266.8|17252.01|17252.01|0
1613480400000|2021-02-16 13:00:00|17255.71|17255.71|17254.48|17254.48|17259.37|17259.37|17247.51|17247.51|0
1613480700000|2021-02-16 13:05:00|17254.71|17254.71|17251.7|17251.7|17258.69|17258.69|17250.52|17250.52|0
1613481000000|2021-02-16 13:10:00|17254.53|17254.53|17279.01|17279.01|17279.69|17279.69|17254.53|17254.53|0
1613481300000|2021-02-16 13:15:00|17281.83|17281.83|17273.78|17273.78|17285.92|17285.92|17270.96|17270.96|0
1613481600000|2021-02-16 13:20:00|17279.43|17279.43|17281.33|17281.33|17286.92|17286.92|17279.43|17279.43|0
1613481900000|2021-02-16 13:25:00|17282.04|17282.04|17288.32|17288.32|17296.37|17296.37|17281.64|17281.64|0
1613482200000|2021-02-16 13:30:00|17288.58|17288.58|17289.41|17289.41|17294.24|17294.24|17279.07|17279.07|0
1613482500000|2021-02-16 13:35:00|17291.36|17291.36|17301.49|17301.49|17305.59|17305.59|17291.36|17291.36|0
1613482800000|2021-02-16 13:40:00|17301.08|17301.08|17304.6|17304.6|17307.97|17307.97|17301.08|17301.08|0
1613483100000|2021-02-16 13:45:00|17307.42|17307.42|17329.3|17329.3|17330.73|17330.73|17306.35|17306.35|0
1613483400000|2021-02-16 13:50:00|17329.19|17329.19|17321.61|17321.61|17330.02|17330.02|17317.03|17317.03|0
1613483700000|2021-02-16 13:55:00|17322.07|17322.07|17314.3|17314.3|17322.07|17322.07|17301.86|17301.86|0
1613484000000|2021-02-16 14:00:00|17313.59|17313.59|17316.14|17316.14|17325.37|17325.37|17310.12|17310.12|0
1613484300000|2021-02-16 14:05:00|17316.03|17316.03|17306.35|17306.35|17319.45|17319.45|17305.68|17305.68|0
1613484600000|2021-02-16 14:10:00|17306.09|17306.09|17303|17303|17306.09|17306.09|17296.78|17296.78|0
1613484900000|2021-02-16 14:15:00|17303.69|17303.69|17314.03|17314.03|17314.03|17314.03|17293.57|17293.57|0
1613485200000|2021-02-16 14:20:00|17313.51|17313.51|17307.9|17307.9|17314.14|17314.14|17302.35|17302.35|0
1613485500000|2021-02-16 14:25:00|17307.41|17307.41|17305.39|17305.39|17308.52|17308.52|17289.87|17289.87|0
1613485800000|2021-02-16 14:30:00|17305.84|17305.84|17293.32|17293.32|17308.1|17308.1|17285.85|17285.85|0
1613486100000|2021-02-16 14:35:00|17296.14|17296.14|17307.94|17307.94|17314.3|17314.3|17294.39|17294.39|0
1613486400000|2021-02-16 14:40:00|17310.48|17310.48|17308.79|17308.79|17310.99|17310.99|17301.4|17301.4|0
1613486700000|2021-02-16 14:45:00|17308.3|17308.3|17297.91|17297.91|17308.46|17308.46|17294.17|17294.17|0
1613487000000|2021-02-16 14:50:00|17298.17|17298.17|17276.08|17276.08|17298.17|17298.17|17276.08|17276.08|0
1613487300000|2021-02-16 14:55:00|17275.83|17275.83|17260.59|17260.59|17283.85|17283.85|17256.32|17256.32|0
1613487600000|2021-02-16 15:00:00|17260.99|17260.99|17263.24|17263.24|17269.84|17269.84|17251.75|17251.75|0
1613487900000|2021-02-16 15:05:00|17262.53|17262.53|17253.43|17253.43|17265.62|17265.62|17246.34|17246.34|0
1613488200000|2021-02-16 15:10:00|17250.37|17250.37|17244.77|17244.77|17264.2|17264.2|17244.77|17244.77|0
1613488500000|2021-02-16 15:15:00|17244.51|17244.51|17244.59|17244.59|17249.49|17249.49|17240.78|17240.78|0
1613488800000|2021-02-16 15:20:00|17244.84|17244.84|17265.37|17265.37|17267.67|17267.67|17242.56|17242.56|0
1613489100000|2021-02-16 15:25:00|17265.49|17265.49|17267.94|17267.94|17270.66|17270.66|17259.57|17259.57|0
1613489400000|2021-02-16 15:30:00|17267.7|17267.7|17256.6|17256.6|17268.27|17268.27|17251.93|17251.93|0
1613489700000|2021-02-16 15:35:00|17256.86|17256.86|17254.8|17254.8|17257.59|17257.59|17243.97|17243.97|0
1613490000000|2021-02-16 15:40:00|17254.69|17254.69|17277.24|17277.24|17287.16|17287.16|17254.69|17254.69|0
1613490300000|2021-02-16 15:45:00|17277.01|17277.01|17248.91|17248.91|17277.01|17277.01|17246.2|17246.2|0
1613490600000|2021-02-16 15:50:00|17243.26|17243.26|17241.77|17241.77|17244.47|17244.47|17225.57|17225.57|0
1613490900000|2021-02-16 15:55:00|17242.18|17242.18|17253.27|17253.27|17253.27|17253.27|17238.86|17238.86|0
1613491200000|2021-02-16 16:00:00|17253.54|17253.54|17252.74|17252.74|17262.58|17262.58|17242.9|17242.9|0
1613491500000|2021-02-16 16:05:00|17252.34|17252.34|17258.67|17258.67|17269.24|17269.24|17251.43|17251.43|0
1613491800000|2021-02-16 16:10:00|17258.27|17258.27|17254.19|17254.19|17258.27|17258.27|17250.07|17250.07|0
1613492100000|2021-02-16 16:15:00|17257.02|17257.02|17260.04|17260.04|17265.89|17265.89|17251.9|17251.9|0
1613492400000|2021-02-16 16:20:00|17262.87|17262.87|17255.8|17255.8|17269.17|17269.17|17255.8|17255.8|0
1613492700000|2021-02-16 16:25:00|17252.57|17252.57|17255.93|17255.93|17263.37|17263.37|17245.23|17245.23|0
1613549700000|2021-02-17 08:15:00|17122.08|17122.08|17089.32|17089.32|17122.08|17122.08|17073.58|17073.58|0
1613550000000|2021-02-17 08:20:00|17086.8|17086.8|17092.44|17092.44|17097.28|17097.28|17066.45|17066.45|0
1613550300000|2021-02-17 08:25:00|17091.74|17091.74|17092.94|17092.94|17104.39|17104.39|17081.94|17081.94|0
1613550600000|2021-02-17 08:30:00|17092.17|17092.17|17108.15|17108.15|17112.83|17112.83|17092.17|17092.17|0
1613550900000|2021-02-17 08:35:00|17108.98|17108.98|17101.61|17101.61|17109.05|17109.05|17093.58|17093.58|0
1613551200000|2021-02-17 08:40:00|17101.84|17101.84|17114.95|17114.95|17132.52|17132.52|17101.84|17101.84|0
1613551500000|2021-02-17 08:45:00|17116.41|17116.41|17125.09|17125.09|17133.35|17133.35|17107.66|17107.66|0
1613551800000|2021-02-17 08:50:00|17123.28|17123.28|17132.47|17132.47|17135.29|17135.29|17112.61|17112.61|0
1613552100000|2021-02-17 08:55:00|17132.99|17132.99|17109.29|17109.29|17133.24|17133.24|17103.61|17103.61|0
1613552400000|2021-02-17 09:00:00|17108.83|17108.83|17106.29|17106.29|17110.82|17110.82|17100.82|17100.82|0
1613552700000|2021-02-17 09:05:00|17105.84|17105.84|17084.14|17084.14|17106.37|17106.37|17084.14|17084.14|0
1613553000000|2021-02-17 09:10:00|17081.32|17081.32|17068.92|17068.92|17081.57|17081.57|17048.03|17048.03|0
1613553300000|2021-02-17 09:15:00|17070.13|17070.13|17058.11|17058.11|17075.94|17075.94|17037.73|17037.73|0
1613553600000|2021-02-17 09:20:00|17057.85|17057.85|17062.56|17062.56|17071.19|17071.19|17056.62|17056.62|0
1613553900000|2021-02-17 09:25:00|17062.82|17062.82|17048.23|17048.23|17064.16|17064.16|17040.2|17040.2|0
1613554200000|2021-02-17 09:30:00|17047.74|17047.74|17047.22|17047.22|17064.33|17064.33|17042.54|17042.54|0
1613554500000|2021-02-17 09:35:00|17047.47|17047.47|17025.87|17025.87|17047.47|17047.47|17025.87|17025.87|0
1613554800000|2021-02-17 09:40:00|17023.95|17023.95|17030.6|17030.6|17031.31|17031.31|17021.45|17021.45|0
1613555100000|2021-02-17 09:45:00|17030.08|17030.08|17019.65|17019.65|17036|17036|17016.82|17016.82|0
1613555400000|2021-02-17 09:50:00|17019.42|17019.42|17035.34|17035.34|17035.51|17035.51|17018.18|17018.18|0
1613555700000|2021-02-17 09:55:00|17035.86|17035.86|17027.13|17027.13|17036.14|17036.14|17027.12|17027.12|0
1613556000000|2021-02-17 10:00:00|17027.38|17027.38|17002.99|17002.99|17030.14|17030.14|17002.99|17002.99|0
1613556300000|2021-02-17 10:05:00|17002.43|17002.43|17006.42|17006.42|17008.39|17008.39|16999.82|16999.82|0
1613556600000|2021-02-17 10:10:00|17006.83|17006.83|17009.88|17009.88|17014.92|17014.92|17006.83|17006.83|0
1613556900000|2021-02-17 10:15:00|17009.61|17009.61|17014.35|17014.35|17014.68|17014.68|17006.38|17006.38|0
1613557200000|2021-02-17 10:20:00|17014.61|17014.61|17027.99|17027.99|17027.99|17027.99|17007.71|17007.71|0
1613557500000|2021-02-17 10:25:00|17030.82|17030.82|17003.02|17003.02|17030.82|17030.82|16998.38|16998.38|0
1613557800000|2021-02-17 10:30:00|17000.2|17000.2|17025.84|17025.84|17025.84|17025.84|16993.76|16993.76|0
1613558100000|2021-02-17 10:35:00|17025.03|17025.03|17009.76|17009.76|17025.03|17025.03|17009.76|17009.76|0
1613558400000|2021-02-17 10:40:00|17009.51|17009.51|17005.87|17005.87|17012.08|17012.08|17005.16|17005.16|0
1613558700000|2021-02-17 10:45:00|17006.32|17006.32|17008.56|17008.56|17012.37|17012.37|17006.32|17006.32|0
1613559000000|2021-02-17 10:50:00|17008.33|17008.33|16971|16971|17008.33|17008.33|16969.84|16969.84|0
1613559300000|2021-02-17 10:55:00|16971.52|16971.52|16965.82|16965.82|16977.49|16977.49|16958.51|16958.51|0
1613559600000|2021-02-17 11:00:00|16965.93|16965.93|16971.8|16971.8|16978.22|16978.22|16965.93|16965.93|0
1613559900000|2021-02-17 11:05:00|16972.33|16972.33|16958.84|16958.84|16973.37|16973.37|16953.4|16953.4|0
1613560200000|2021-02-17 11:10:00|16958.58|16958.58|16984.59|16984.59|16991.22|16991.22|16958.58|16958.58|0
1613560500000|2021-02-17 11:15:00|16984.84|16984.84|16981.13|16981.13|16985.1|16985.1|16973.09|16973.09|0
1613560800000|2021-02-17 11:20:00|16981.54|16981.54|16975.84|16975.84|16982.53|16982.53|16975.32|16975.32|0
1613561100000|2021-02-17 11:25:00|16975.39|16975.39|16973.68|16973.68|16977.21|16977.21|16970.87|16970.87|0
1613561400000|2021-02-17 11:30:00|16973.42|16973.42|16982.88|16982.88|16983.34|16983.34|16973.42|16973.42|0
1613561700000|2021-02-17 11:35:00|16983.14|16983.14|16983.14|16983.14|16984.04|16984.04|16981.92|16981.92|0
1613562000000|2021-02-17 11:40:00|16982.74|16982.74|16991.68|16991.68|16992.21|16992.21|16977.09|16977.09|0
1613562300000|2021-02-17 11:45:00|16990.89|16990.89|16999.91|16999.91|16999.91|16999.91|16990.66|16990.66|0
1613562600000|2021-02-17 11:50:00|16997.08|16997.08|16988.58|16988.58|16997.08|16997.08|16985.2|16985.2|0
1613562900000|2021-02-17 11:55:00|16988.32|16988.32|16988.43|16988.43|16995.76|16995.76|16986.14|16986.14|0
1613563200000|2021-02-17 12:00:00|16988.18|16988.18|16985.66|16985.66|16990.24|16990.24|16982.12|16982.12|0
1613563500000|2021-02-17 12:05:00|16983.75|16983.75|16977.63|16977.63|16983.75|16983.75|16977.63|16977.63|0
1613563800000|2021-02-17 12:10:00|16978.15|16978.15|16981.19|16981.19|16981.19|16981.19|16973.01|16973.01|0
1613564100000|2021-02-17 12:15:00|16984.01|16984.01|16994.74|16994.74|16997.02|16997.02|16982.37|16982.37|0
1613564400000|2021-02-17 12:20:00|16995.45|16995.45|16999.52|16999.52|17002.22|17002.22|16995.45|16995.45|0
1613564700000|2021-02-17 12:25:00|16999.61|16999.61|17004.58|17004.58|17005.46|17005.46|16999.61|16999.61|0
1613565000000|2021-02-17 12:30:00|17005.29|17005.29|17002.87|17002.87|17005.74|17005.74|16996.73|16996.73|0
1613565300000|2021-02-17 12:35:00|17002.16|17002.16|17002.9|17002.9|17013.74|17013.74|17000.93|17000.93|0
1613565600000|2021-02-17 12:40:00|17000.07|17000.07|17009.28|17009.28|17009.28|17009.28|16993.85|16993.85|0
1613565900000|2021-02-17 12:45:00|17008.73|17008.73|17001.01|17001.01|17008.73|17008.73|16999.04|16999.04|0
1613566200000|2021-02-17 12:50:00|17000.74|17000.74|17010.11|17010.11|17010.11|17010.11|17000.48|17000.48|0
1613566500000|2021-02-17 12:55:00|17010.34|17010.34|17017.23|17017.23|17017.23|17017.23|17009.93|17009.93|0
1613566800000|2021-02-17 13:00:00|17017.46|17017.46|17029.84|17029.84|17030.23|17030.23|17016.6|17016.6|0
1613567100000|2021-02-17 13:05:00|17029.59|17029.59|17047.3|17047.3|17047.3|17047.3|17028.26|17028.26|0
1613567400000|2021-02-17 13:10:00|17047.71|17047.71|17045.26|17045.26|17050.67|17050.67|17040.42|17040.42|0
1613567700000|2021-02-17 13:15:00|17045.71|17045.71|17040.92|17040.92|17054.18|17054.18|17040.92|17040.92|0
1613568000000|2021-02-17 13:20:00|17039.5|17039.5|17035.95|17035.95|17048.81|17048.81|17035.8|17035.8|0
1613568300000|2021-02-17 13:25:00|17035.69|17035.69|17026.43|17026.43|17035.69|17035.69|17023.23|17023.23|0
1613568600000|2021-02-17 13:30:00|17027.24|17027.24|17026.8|17026.8|17029.54|17029.54|17021.25|17021.25|0
1613568900000|2021-02-17 13:35:00|17026.02|17026.02|17022.64|17022.64|17029.87|17029.87|17021.39|17021.39|0
1613569200000|2021-02-17 13:40:00|17023.17|17023.17|17031.47|17031.47|17031.47|17031.47|17018.63|17018.63|0
1613569500000|2021-02-17 13:45:00|17031.75|17031.75|17016.86|17016.86|17032.26|17032.26|17016.34|17016.34|0
1613569800000|2021-02-17 13:50:00|17017.12|17017.12|17006.57|17006.57|17021.97|17021.97|17005.6|17005.6|0
1613570100000|2021-02-17 13:55:00|17005.39|17005.39|17014.35|17014.35|17017.69|17017.69|17003.45|17003.45|0
1613570400000|2021-02-17 14:00:00|17015.06|17015.06|17003.45|17003.45|17015.06|17015.06|16994.5|16994.5|0
1613570700000|2021-02-17 14:05:00|17003.05|17003.05|16984.72|16984.72|17003.05|17003.05|16983.29|16983.29|0
1613571000000|2021-02-17 14:10:00|16984.98|16984.98|16983.47|16983.47|17008.05|17008.05|16982|16982|0
1613571300000|2021-02-17 14:15:00|16983.99|16983.99|16990.52|16990.52|16996.07|16996.07|16975.34|16975.34|0
1613571600000|2021-02-17 14:20:00|16990.8|16990.8|17001.48|17001.48|17001.48|17001.48|16989.23|16989.23|0
1613571900000|2021-02-17 14:25:00|17000.06|17000.06|17016.49|17016.49|17025.28|17025.28|17000.06|17000.06|0
1613572200000|2021-02-17 14:30:00|17016.23|17016.23|16997.66|16997.66|17016.23|17016.23|16987.72|16987.72|0
1613572500000|2021-02-17 14:35:00|16997.25|16997.25|16997.57|16997.57|17013.52|17013.52|16989.81|16989.81|0
1613572800000|2021-02-17 14:40:00|16996.86|16996.86|17010.06|17010.06|17015.08|17015.08|16989.27|16989.27|0
1613573100000|2021-02-17 14:45:00|17010.47|17010.47|17000.74|17000.74|17020.79|17020.79|17000.74|17000.74|0
1613573400000|2021-02-17 14:50:00|17001.02|17001.02|16981.91|16981.91|17015.15|17015.15|16981.91|16981.91|0
1613573700000|2021-02-17 14:55:00|16979.09|16979.09|16978.8|16978.8|16987.13|16987.13|16969.74|16969.74|0
1613574000000|2021-02-17 15:00:00|16978.54|16978.54|16984.63|16984.63|17004.9|17004.9|16976.6|16976.6|0
1613574300000|2021-02-17 15:05:00|16984.89|16984.89|16991.61|16991.61|16998.46|16998.46|16976.04|16976.04|0
1613574600000|2021-02-17 15:10:00|16991.5|16991.5|16976.23|16976.23|16993.53|16993.53|16971.9|16971.9|0
1613574900000|2021-02-17 15:15:00|16975.52|16975.52|16996.06|16996.06|16996.06|16996.06|16965.4|16965.4|0
1613575200000|2021-02-17 15:20:00|16996.32|16996.32|16988.31|16988.31|16996.58|16996.58|16982.47|16982.47|0
1613575500000|2021-02-17 15:25:00|16987.79|16987.79|16981.38|16981.38|17004.98|17004.98|16979.11|16979.11|0
1613575800000|2021-02-17 15:30:00|16978.56|16978.56|16986.77|16986.77|16986.77|16986.77|16966.52|16966.52|0
1613576100000|2021-02-17 15:35:00|16987.03|16987.03|17000.9|17000.9|17004.74|17004.74|16987.03|16987.03|0
1613576400000|2021-02-17 15:40:00|17000.67|17000.67|17011.29|17011.29|17021.66|17021.66|16999.96|16999.96|0
1613576700000|2021-02-17 15:45:00|17010.38|17010.38|17029.52|17029.52|17029.52|17029.52|17007.61|17007.61|0
1613577000000|2021-02-17 15:50:00|17029.8|17029.8|17024.44|17024.44|17036.94|17036.94|17023.2|17023.2|0
1613577300000|2021-02-17 15:55:00|17023.73|17023.73|17008.95|17008.95|17027.07|17027.07|17008.95|17008.95|0
1613577600000|2021-02-17 16:00:00|17009.35|17009.35|16995.53|16995.53|17010.86|17010.86|16995.4|16995.4|0
1613577900000|2021-02-17 16:05:00|16995.81|16995.81|17001.63|17001.63|17004.24|17004.24|16995.31|16995.31|0
1613578200000|2021-02-17 16:10:00|17001.9|17001.9|17007.01|17007.01|17008.15|17008.15|16997.61|16997.61|0
1613578500000|2021-02-17 16:15:00|17006.3|17006.3|16999.09|16999.09|17010.31|17010.31|16999.09|16999.09|0
1613578800000|2021-02-17 16:20:00|16998.85|16998.85|17005.97|17005.97|17006.42|17006.42|16995.7|16995.7|0
1613579100000|2021-02-17 16:25:00|17008.8|17008.8|17021.43|17021.43|17023.34|17023.34|17000.83|17000.83|0
1613636100000|2021-02-18 08:15:00|17068.3|17068.3|17041.33|17041.33|17070.69|17070.69|17033.2|17033.2|0
1613636400000|2021-02-18 08:20:00|17040.82|17040.82|17030.12|17030.12|17051.12|17051.12|17013.08|17013.08|0
1613636700000|2021-02-18 08:25:00|17027.29|17027.29|17004.82|17004.82|17038.41|17038.41|17004.82|17004.82|0
1613637000000|2021-02-18 08:30:00|17002.69|17002.69|17032.29|17032.29|17032.29|17032.29|17002.69|17002.69|0
1613637300000|2021-02-18 08:35:00|17031.77|17031.77|17026.56|17026.56|17047.07|17047.07|17026.56|17026.56|0
1613637600000|2021-02-18 08:40:00|17026.28|17026.28|17054.25|17054.25|17063.14|17063.14|17024.92|17024.92|0
1613637900000|2021-02-18 08:45:00|17048.6|17048.6|17043.89|17043.89|17050.59|17050.59|17030.62|17030.62|0
1613638200000|2021-02-18 08:50:00|17043.11|17043.11|17058.26|17058.26|17069.71|17069.71|17041.95|17041.95|0
1613638500000|2021-02-18 08:55:00|17059.68|17059.68|17070.18|17070.18|17073.3|17073.3|17058.77|17058.77|0
1613638800000|2021-02-18 09:00:00|17070.97|17070.97|17058.25|17058.25|17070.97|17070.97|17058.25|17058.25|0
1613639100000|2021-02-18 09:05:00|17057.72|17057.72|17050.3|17050.3|17057.72|17057.72|17044.57|17044.57|0
1613639400000|2021-02-18 09:10:00|17049.78|17049.78|17027.76|17027.76|17049.78|17049.78|17027.76|17027.76|0
1613639700000|2021-02-18 09:15:00|17028.22|17028.22|17034.57|17034.57|17046.99|17046.99|17027.7|17027.7|0
1613640000000|2021-02-18 09:20:00|17035.1|17035.1|17025.86|17025.86|17035.1|17035.1|17025.45|17025.45|0
1613640300000|2021-02-18 09:25:00|17025.59|17025.59|17017.9|17017.9|17026.12|17026.12|17009.71|17009.71|0
1613640600000|2021-02-18 09:30:00|17017.49|17017.49|17006.38|17006.38|17017.49|17017.49|16999.87|16999.87|0
1613640900000|2021-02-18 09:35:00|17005.86|17005.86|17005.92|17005.92|17013.93|17013.93|17005.3|17005.3|0
1613641200000|2021-02-18 09:40:00|17004.5|17004.5|17010.27|17010.27|17012.29|17012.29|17001.67|17001.67|0
1613641500000|2021-02-18 09:45:00|17010.51|17010.51|17028.19|17028.19|17028.19|17028.19|17003.52|17003.52|0
1613641800000|2021-02-18 09:50:00|17028.9|17028.9|17028.56|17028.56|17030.89|17030.89|17023.91|17023.91|0
1613642100000|2021-02-18 09:55:00|17029.11|17029.11|17044.91|17044.91|17051.92|17051.92|17029.11|17029.11|0
1613642400000|2021-02-18 10:00:00|17044.51|17044.51|17046.66|17046.66|17048.75|17048.75|17042.12|17042.12|0
1613642700000|2021-02-18 10:05:00|17043.84|17043.84|17043.04|17043.04|17052.43|17052.43|17040.26|17040.26|0
1613643000000|2021-02-18 10:10:00|17042.78|17042.78|17034.55|17034.55|17044.1|17044.1|17034.55|17034.55|0
1613643300000|2021-02-18 10:15:00|17035.07|17035.07|17033.94|17033.94|17035.19|17035.19|17031.99|17031.99|0
1613643600000|2021-02-18 10:20:00|17034.85|17034.85|17037.27|17037.27|17038|17038|17029.63|17029.63|0
1613643900000|2021-02-18 10:25:00|17037.49|17037.49|17029.56|17029.56|17038.17|17038.17|17028.58|17028.58|0
1613644200000|2021-02-18 10:30:00|17029.16|17029.16|17031.66|17031.66|17031.66|17031.66|17021.47|17021.47|0
1613644500000|2021-02-18 10:35:00|17032.06|17032.06|17029.41|17029.41|17045.83|17045.83|17029.41|17029.41|0
1613644800000|2021-02-18 10:40:00|17030.67|17030.67|17011.11|17011.11|17041.43|17041.43|17009.8|17009.8|0
1613645100000|2021-02-18 10:45:00|17012.02|17012.02|17029.25|17029.25|17035.72|17035.72|17010.17|17010.17|0
1613645400000|2021-02-18 10:50:00|17029.7|17029.7|17005.58|17005.58|17032.53|17032.53|16999.62|16999.62|0
1613645700000|2021-02-18 10:55:00|17005.81|17005.81|17011.58|17011.58|17012.04|17012.04|17005.81|17005.81|0
1613646000000|2021-02-18 11:00:00|17010.87|17010.87|16973.23|16973.23|17010.87|17010.87|16973.23|16973.23|0
1613646300000|2021-02-18 11:05:00|16972.97|16972.97|16993.62|16993.62|16993.62|16993.62|16971.82|16971.82|0
1613646600000|2021-02-18 11:10:00|16990.79|16990.79|16987.12|16987.12|16996.3|16996.3|16984.86|16984.86|0
1613646900000|2021-02-18 11:15:00|16984.29|16984.29|16987.28|16987.28|16990.1|16990.1|16977.82|16977.82|0
1613647200000|2021-02-18 11:20:00|16986.73|16986.73|16992.39|16992.39|16995.22|16995.22|16975|16975|0
1613647500000|2021-02-18 11:25:00|16993.75|16993.75|17002.91|17002.91|17006.8|17006.8|16992.81|16992.81|0
1613647800000|2021-02-18 11:30:00|17004.33|17004.33|16980.37|16980.37|17004.33|17004.33|16980.37|16980.37|0
1613648100000|2021-02-18 11:35:00|16979.32|16979.32|16978.67|16978.67|16979.32|16979.32|16970.19|16970.19|0
1613648400000|2021-02-18 11:40:00|16978.21|16978.21|16994.54|16994.54|16994.54|16994.54|16975.42|16975.42|0
1613648700000|2021-02-18 11:45:00|16994.81|16994.81|16993.43|16993.43|16996.37|16996.37|16989.05|16989.05|0
1613649000000|2021-02-18 11:50:00|16993.88|16993.88|17009.02|17009.02|17009.02|17009.02|16993.84|16993.84|0
1613649300000|2021-02-18 11:55:00|17008.31|17008.31|16997.59|16997.59|17008.36|17008.36|16979.05|16979.05|0
1613649600000|2021-02-18 12:00:00|16997.04|16997.04|16987.77|16987.77|16999.95|16999.95|16985.29|16985.29|0
1613649900000|2021-02-18 12:05:00|16988.48|16988.48|17013.12|17013.12|17014.69|17014.69|16988.25|16988.25|0
1613650200000|2021-02-18 12:10:00|17013.58|17013.58|17011.83|17011.83|17018.83|17018.83|17010.64|17010.64|0
1613650500000|2021-02-18 12:15:00|17012.54|17012.54|17015.3|17015.3|17020.07|17020.07|17012.54|17012.54|0
1613650800000|2021-02-18 12:20:00|17018.12|17018.12|17032.29|17032.29|17032.81|17032.81|17018.12|17018.12|0
1613651100000|2021-02-18 12:25:00|17031.84|17031.84|17044.92|17044.92|17044.92|17044.92|17031.84|17031.84|0
1613651400000|2021-02-18 12:30:00|17045.43|17045.43|17042.53|17042.53|17048.51|17048.51|17031.74|17031.74|0
1613651700000|2021-02-18 12:35:00|17043.95|17043.95|17049.51|17049.51|17051.07|17051.07|17036.78|17036.78|0
1613652000000|2021-02-18 12:40:00|17048.61|17048.61|17049.85|17049.85|17058.99|17058.99|17043.38|17043.38|0
1613652300000|2021-02-18 12:45:00|17049.44|17049.44|17040.43|17040.43|17055.9|17055.9|17038.97|17038.97|0
1613652600000|2021-02-18 12:50:00|17041.81|17041.81|17039.8|17039.8|17043.58|17043.58|17034.62|17034.62|0
1613652900000|2021-02-18 12:55:00|17039.54|17039.54|17036.09|17036.09|17042.42|17042.42|17031.25|17031.25|0
1613653200000|2021-02-18 13:00:00|17036.34|17036.34|17045.73|17045.73|17048.75|17048.75|17034.68|17034.68|0
1613653500000|2021-02-18 13:05:00|17042.91|17042.91|17034.15|17034.15|17042.91|17042.91|17033.99|17033.99|0
1613653800000|2021-02-18 13:10:00|17033.24|17033.24|17016.9|17016.9|17038.89|17038.89|17016.9|17016.9|0
1613654100000|2021-02-18 13:15:00|17017.01|17017.01|17010.51|17010.51|17024.19|17024.19|17007.97|17007.97|0
1613654400000|2021-02-18 13:20:00|17007.68|17007.68|17009.12|17009.12|17019.73|17019.73|17007.68|17007.68|0
1613654700000|2021-02-18 13:25:00|17009.4|17009.4|17007.39|17007.39|17013.08|17013.08|16984.26|16984.26|0
1613655000000|2021-02-18 13:30:00|17008.3|17008.3|16993.06|16993.06|17008.82|17008.82|16993.06|16993.06|0
1613655300000|2021-02-18 13:35:00|16992.25|16992.25|16956.78|16956.78|16992.25|16992.25|16956.78|16956.78|0
1613655600000|2021-02-18 13:40:00|16957.03|16957.03|16925.48|16925.48|16957.03|16957.03|16925.48|16925.48|0
1613655900000|2021-02-18 13:45:00|16925.37|16925.37|16914.03|16914.03|16928.2|16928.2|16894.5|16894.5|0
1613656200000|2021-02-18 13:50:00|16913.77|16913.77|16928.59|16928.59|16940.02|16940.02|16903.04|16903.04|0
1613656500000|2021-02-18 13:55:00|16928.99|16928.99|16929.17|16929.17|16935.58|16935.58|16920.83|16920.83|0
1613656800000|2021-02-18 14:00:00|16926.35|16926.35|16918.61|16918.61|16934.36|16934.36|16911.55|16911.55|0
1613657100000|2021-02-18 14:05:00|16921.44|16921.44|16895.86|16895.86|16922.76|16922.76|16894.59|16894.59|0
1613657400000|2021-02-18 14:10:00|16896.31|16896.31|16919.7|16919.7|16922.52|16922.52|16895.45|16895.45|0
1613657700000|2021-02-18 14:15:00|16922.52|16922.52|16927.95|16927.95|16932.84|16932.84|16917.54|16917.54|0
1613658000000|2021-02-18 14:20:00|16928.23|16928.23|16935.29|16935.29|16948.06|16948.06|16924.15|16924.15|0
1613658300000|2021-02-18 14:25:00|16936.1|16936.1|16950.93|16950.93|16954.78|16954.78|16936.1|16936.1|0
1613658600000|2021-02-18 14:30:00|16951.64|16951.64|16963.99|16963.99|16985.22|16985.22|16942.59|16942.59|0
1613658900000|2021-02-18 14:35:00|16961.17|16961.17|16962.87|16962.87|16967.86|16967.86|16953.91|16953.91|0
1613659200000|2021-02-18 14:40:00|16962.35|16962.35|16986.11|16986.11|16995.11|16995.11|16945.37|16945.37|0
1613659500000|2021-02-18 14:45:00|16985.71|16985.71|17000.35|17000.35|17000.35|17000.35|16979.77|16979.77|0
1613659800000|2021-02-18 14:50:00|17000.09|17000.09|16971|16971|17000.09|17000.09|16971|16971|0
1613660100000|2021-02-18 14:55:00|16970.54|16970.54|16972.75|16972.75|16980.92|16980.92|16956.96|16956.96|0
1613660400000|2021-02-18 15:00:00|16972.3|16972.3|16957.98|16957.98|16972.3|16972.3|16947.68|16947.68|0
1613660700000|2021-02-18 15:05:00|16957.71|16957.71|16947.77|16947.77|16958.51|16958.51|16925.34|16925.34|0
1613661000000|2021-02-18 15:10:00|16948.03|16948.03|16949.36|16949.36|16958.55|16958.55|16937.59|16937.59|0
1613661300000|2021-02-18 15:15:00|16949.77|16949.77|16942|16942|16953.01|16953.01|16924.49|16924.49|0
1613661600000|2021-02-18 15:20:00|16942.71|16942.71|16960.05|16960.05|16966.37|16966.37|16942.71|16942.71|0
1613661900000|2021-02-18 15:25:00|16960.76|16960.76|16978.57|16978.57|16978.85|16978.85|16959.6|16959.6|0
1613662200000|2021-02-18 15:30:00|16978.82|16978.82|16970.48|16970.48|16979.39|16979.39|16950.81|16950.81|0
1613662500000|2021-02-18 15:35:00|16971.9|16971.9|16977.19|16977.19|16982.75|16982.75|16971.67|16971.67|0
1613662800000|2021-02-18 15:40:00|16976.92|16976.92|16975.36|16975.36|16976.92|16976.92|16959.22|16959.22|0
1613663100000|2021-02-18 15:45:00|16978.18|16978.18|16959.83|16959.83|16983.57|16983.57|16952.4|16952.4|0
1613663400000|2021-02-18 15:50:00|16957|16957|16954.22|16954.22|16970.29|16970.29|16954.22|16954.22|0
1613663700000|2021-02-18 15:55:00|16954.68|16954.68|16959.85|16959.85|16967.9|16967.9|16952.66|16952.66|0
1613664000000|2021-02-18 16:00:00|16960.13|16960.13|16967.57|16967.57|16970.54|16970.54|16959.68|16959.68|0
1613664300000|2021-02-18 16:05:00|16967.97|16967.97|16978.19|16978.19|16980.65|16980.65|16967.97|16967.97|0
1613664600000|2021-02-18 16:10:00|16978.6|16978.6|17006.11|17006.11|17006.11|17006.11|16975.06|16975.06|0
1613664900000|2021-02-18 16:15:00|17006.33|17006.33|17009.6|17009.6|17023.16|17023.16|17003.27|17003.27|0
1613665200000|2021-02-18 16:20:00|17009.15|17009.15|17008.14|17008.14|17015.73|17015.73|17008.14|17008.14|0
1613665500000|2021-02-18 16:25:00|17008.85|17008.85|17011.78|17011.78|17018.89|17018.89|17004.08|17004.08|0
1613722500000|2021-02-19 08:15:00|16981|16981|16959.65|16959.65|16997.01|16997.01|16951.26|16951.26|0
1613722800000|2021-02-19 08:20:00|16956.83|16956.83|16958.52|16958.52|16965.43|16965.43|16949.07|16949.07|0
1613723100000|2021-02-19 08:25:00|16958.92|16958.92|16953.36|16953.36|16964.33|16964.33|16949.23|16949.23|0
1613723400000|2021-02-19 08:30:00|16956.19|16956.19|16945.78|16945.78|16961.68|16961.68|16936.4|16936.4|0
1613723700000|2021-02-19 08:35:00|16946.22|16946.22|16946.15|16946.15|16962.1|16962.1|16945.51|16945.51|0
1613724000000|2021-02-19 08:40:00|16946.93|16946.93|16929.34|16929.34|16960.06|16960.06|16929.34|16929.34|0
1613724300000|2021-02-19 08:45:00|16927.98|16927.98|16905.04|16905.04|16927.98|16927.98|16902.49|16902.49|0
1613724600000|2021-02-19 08:50:00|16903.22|16903.22|16902.08|16902.08|16905.63|16905.63|16886.72|16886.72|0
1613724900000|2021-02-19 08:55:00|16904.21|16904.21|16932.88|16932.88|16933.07|16933.07|16904.21|16904.21|0
1613725200000|2021-02-19 09:00:00|16934.78|16934.78|16947.11|16947.11|16947.11|16947.11|16934.42|16934.42|0
1613725500000|2021-02-19 09:05:00|16947.56|16947.56|16920.23|16920.23|16947.56|16947.56|16915.27|16915.27|0
1613725800000|2021-02-19 09:10:00|16919.19|16919.19|16935.49|16935.49|16940.42|16940.42|16917.06|16917.06|0
1613726100000|2021-02-19 09:15:00|16935.04|16935.04|16949.14|16949.14|16949.14|16949.14|16928.75|16928.75|0
1613726400000|2021-02-19 09:20:00|16949.25|16949.25|16930.91|16930.91|16950.03|16950.03|16930.91|16930.91|0
1613726700000|2021-02-19 09:25:00|16930.1|16930.1|16925.27|16925.27|16930.26|16930.26|16917.92|16917.92|0
1613727000000|2021-02-19 09:30:00|16925|16925|16954.45|16954.45|16954.45|16954.45|16923.85|16923.85|0
1613727300000|2021-02-19 09:35:00|16954.9|16954.9|16977.32|16977.32|16978.49|16978.49|16954.9|16954.9|0
1613727600000|2021-02-19 09:40:00|16978.94|16978.94|16969.34|16969.34|16988.89|16988.89|16969.34|16969.34|0
1613727900000|2021-02-19 09:45:00|16968.64|16968.64|16946.75|16946.75|16968.64|16968.64|16946.75|16946.75|0
1613728200000|2021-02-19 09:50:00|16946.48|16946.48|16931.79|16931.79|16949.3|16949.3|16930.18|16930.18|0
1613728500000|2021-02-19 09:55:00|16928.54|16928.54|16938.82|16938.82|16939.3|16939.3|16922.62|16922.62|0
1613728800000|2021-02-19 10:00:00|16939.05|16939.05|16943.13|16943.13|16950.03|16950.03|16934.84|16934.84|0
1613729100000|2021-02-19 10:05:00|16942.73|16942.73|16916.51|16916.51|16948.38|16948.38|16911.19|16911.19|0
1613729400000|2021-02-19 10:10:00|16915.77|16915.77|16915.67|16915.67|16916.6|16916.6|16915.62|16915.62|0
1613729700000|2021-02-19 10:15:00|16924.15|16924.15|16931.22|16931.22|16932.44|16932.44|16904.48|16904.48|0
1613730000000|2021-02-19 10:20:00|16930.41|16930.41|16929.4|16929.4|16933.66|16933.66|16908.4|16908.4|0
1613730300000|2021-02-19 10:25:00|16928.88|16928.88|16936.12|16936.12|16937.03|16937.03|16927.15|16927.15|0
1613730600000|2021-02-19 10:30:00|16936.57|16936.57|16945.29|16945.29|16946.45|16946.45|16935.96|16935.96|0
1613730900000|2021-02-19 10:35:00|16945.81|16945.81|16958.64|16958.64|16959.61|16959.61|16945.81|16945.81|0
1613731200000|2021-02-19 10:40:00|16958.19|16958.19|16953.01|16953.01|16961.45|16961.45|16952.55|16952.55|0
1613731500000|2021-02-19 10:45:00|16955.83|16955.83|16968.24|16968.24|16969.14|16969.14|16955.46|16955.46|0
1613731800000|2021-02-19 10:50:00|16968.52|16968.52|16975.49|16975.49|16976.23|16976.23|16959.33|16959.33|0
1613732100000|2021-02-19 10:55:00|16974.07|16974.07|16973.98|16973.98|16978.48|16978.48|16965.08|16965.08|0
1613732400000|2021-02-19 11:00:00|16974.21|16974.21|16945.06|16945.06|16974.61|16974.61|16944.58|16944.58|0
1613732700000|2021-02-19 11:05:00|16942.24|16942.24|16912.46|16912.46|16942.24|16942.24|16904.82|16904.82|0
1613733000000|2021-02-19 11:10:00|16913.02|16913.02|16909.76|16909.76|16913.87|16913.87|16899.58|16899.58|0
1613733300000|2021-02-19 11:15:00|16912.59|16912.59|16919.76|16919.76|16919.95|16919.95|16910.02|16910.02|0
1613733600000|2021-02-19 11:20:00|16920.03|16920.03|16938.02|16938.02|16943.67|16943.67|16920.03|16920.03|0
1613733900000|2021-02-19 11:25:00|16938.42|16938.42|16956.74|16956.74|16960.41|16960.41|16934.79|16934.79|0
1613734200000|2021-02-19 11:30:00|16959.57|16959.57|16962.89|16962.89|16973.42|16973.42|16950.41|16950.41|0
1613734500000|2021-02-19 11:35:00|16963.61|16963.61|16968.65|16968.65|16968.65|16968.65|16958.57|16958.57|0
1613734800000|2021-02-19 11:40:00|16971.45|16971.45|16974.26|16974.26|16974.26|16974.26|16970.32|16970.32|0
1613735100000|2021-02-19 11:45:00|16973.77|16973.77|16970.36|16970.36|16985.12|16985.12|16970.36|16970.36|0
1613735400000|2021-02-19 11:50:00|16970.11|16970.11|16955.58|16955.58|16971.77|16971.77|16955.58|16955.58|0
1613735700000|2021-02-19 11:55:00|16956.13|16956.13|16945.6|16945.6|16959.22|16959.22|16945.6|16945.6|0
1613736000000|2021-02-19 12:00:00|16942.77|16942.77|16946.79|16946.79|16947.34|16947.34|16937.26|16937.26|0
1613736300000|2021-02-19 12:05:00|16947.6|16947.6|16956.47|16956.47|16961.21|16961.21|16947.6|16947.6|0
1613736600000|2021-02-19 12:10:00|16956.93|16956.93|16955.45|16955.45|16956.93|16956.93|16949.98|16949.98|0
1613736900000|2021-02-19 12:15:00|16955.05|16955.05|16948.76|16948.76|16959.35|16959.35|16948.49|16948.49|0
1613737200000|2021-02-19 12:20:00|16948.54|16948.54|16962.05|16962.05|16962.05|16962.05|16945.2|16945.2|0
1613737500000|2021-02-19 12:25:00|16961.6|16961.6|16969.76|16969.76|16969.76|16969.76|16956.7|16956.7|0
1613737800000|2021-02-19 12:30:00|16969.87|16969.87|16971.61|16971.61|16971.61|16971.61|16966.23|16966.23|0
1613738100000|2021-02-19 12:35:00|16972.51|16972.51|16967.53|16967.53|16976.11|16976.11|16967.53|16967.53|0
1613738400000|2021-02-19 12:40:00|16966.32|16966.32|16968.93|16968.93|16970.21|16970.21|16964.36|16964.36|0
1613738700000|2021-02-19 12:45:00|16968.67|16968.67|16972.94|16972.94|16972.94|16972.94|16965.41|16965.41|0
1613739000000|2021-02-19 12:50:00|16973.17|16973.17|16981.67|16981.67|16981.67|16981.67|16970.16|16970.16|0
1613739300000|2021-02-19 12:55:00|16982.48|16982.48|16979.18|16979.18|16985.56|16985.56|16973.64|16973.64|0
1613739600000|2021-02-19 13:00:00|16979.29|16979.29|16975.63|16975.63|16979.73|16979.73|16974.43|16974.43|0
1613739900000|2021-02-19 13:05:00|16974.92|16974.92|16963.85|16963.85|16977.75|16977.75|16963.85|16963.85|0
1613740200000|2021-02-19 13:10:00|16964.13|16964.13|16946.41|16946.41|16964.13|16964.13|16946.13|16946.13|0
1613740500000|2021-02-19 13:15:00|16947.12|16947.12|16950.59|16950.59|16955.41|16955.41|16940.21|16940.21|0
1613740800000|2021-02-19 13:20:00|16950.1|16950.1|16954.5|16954.5|16961.29|16961.29|16949.99|16949.99|0
1613741100000|2021-02-19 13:25:00|16955.4|16955.4|16962.02|16962.02|16968.12|16968.12|16955.4|16955.4|0
1613741400000|2021-02-19 13:30:00|16962.43|16962.43|16943.81|16943.81|16963.14|16963.14|16943.81|16943.81|0
1613741700000|2021-02-19 13:35:00|16940.98|16940.98|16936.49|16936.49|16940.98|16940.98|16913.76|16913.76|0
1613742000000|2021-02-19 13:40:00|16936.75|16936.75|16911.93|16911.93|16936.75|16936.75|16908.9|16908.9|0
1613742300000|2021-02-19 13:45:00|16911.98|16911.98|16928.69|16928.69|16928.86|16928.86|16911.98|16911.98|0
1613742600000|2021-02-19 13:50:00|16929.14|16929.14|16937.5|16937.5|16938.16|16938.16|16928.36|16928.36|0
1613742900000|2021-02-19 13:55:00|16934.67|16934.67|16937.75|16937.75|16937.75|16937.75|16926.29|16926.29|0
1613743200000|2021-02-19 14:00:00|16938.46|16938.46|16935.38|16935.38|16952.06|16952.06|16935.36|16935.36|0
1613743500000|2021-02-19 14:05:00|16932.55|16932.55|16915.45|16915.45|16940.15|16940.15|16915.45|16915.45|0
1613743800000|2021-02-19 14:10:00|16915.9|16915.9|16902.55|16902.55|16918.99|16918.99|16902.55|16902.55|0
1613744100000|2021-02-19 14:15:00|16905.38|16905.38|16907.22|16907.22|16907.48|16907.48|16901.75|16901.75|0
1613744400000|2021-02-19 14:20:00|16907.93|16907.93|16931.47|16931.47|16934.64|16934.64|16905.55|16905.55|0
1613744700000|2021-02-19 14:25:00|16937.12|16937.12|16933.54|16933.54|16954.36|16954.36|16930.46|16930.46|0
1613745000000|2021-02-19 14:30:00|16932.83|16932.83|16945.17|16945.17|16947.95|16947.95|16924.46|16924.46|0
1613745300000|2021-02-19 14:35:00|16944.92|16944.92|16915.63|16915.63|16944.92|16944.92|16915.63|16915.63|0
1613745600000|2021-02-19 14:40:00|16914.42|16914.42|16909.65|16909.65|16915.53|16915.53|16894.83|16894.83|0
1613745900000|2021-02-19 14:45:00|16908.23|16908.23|16887.54|16887.54|16910.86|16910.86|16887.54|16887.54|0
1613746200000|2021-02-19 14:50:00|16887.81|16887.81|16899.79|16899.79|16899.79|16899.79|16873.18|16873.18|0
1613746500000|2021-02-19 14:55:00|16900.02|16900.02|16881.93|16881.93|16909.48|16909.48|16878.57|16878.57|0
1613746800000|2021-02-19 15:00:00|16882.74|16882.74|16885.6|16885.6|16888.95|16888.95|16876.68|16876.68|0
1613747100000|2021-02-19 15:05:00|16885.85|16885.85|16856.63|16856.63|16885.85|16885.85|16855.13|16855.13|0
1613747400000|2021-02-19 15:10:00|16857.03|16857.03|16858.1|16858.1|16861.87|16861.87|16851.13|16851.13|0
1613747700000|2021-02-19 15:15:00|16855.28|16855.28|16852.29|16852.29|16861.45|16861.45|16833.36|16833.36|0
1613748000000|2021-02-19 15:20:00|16849.47|16849.47|16848.55|16848.55|16856.8|16856.8|16844.3|16844.3|0
1613748300000|2021-02-19 15:25:00|16848.96|16848.96|16872.61|16872.61|16879.68|16879.68|16846.13|16846.13|0
1613748600000|2021-02-19 15:30:00|16871.9|16871.9|16872.91|16872.91|16873.19|16873.19|16867.32|16867.32|0
1613748900000|2021-02-19 15:35:00|16873.18|16873.18|16872.77|16872.77|16873.18|16873.18|16861.02|16861.02|0
1613749200000|2021-02-19 15:40:00|16875.6|16875.6|16864.29|16864.29|16877.42|16877.42|16864.29|16864.29|0
1613749500000|2021-02-19 15:45:00|16867.12|16867.12|16852.15|16852.15|16869.94|16869.94|16844.84|16844.84|0
1613749800000|2021-02-19 15:50:00|16852.38|16852.38|16854.61|16854.61|16869.89|16869.89|16852.38|16852.38|0
1613750100000|2021-02-19 15:55:00|16857.44|16857.44|16847.9|16847.9|16858.65|16858.65|16845.62|16845.62|0
1613750400000|2021-02-19 16:00:00|16847.19|16847.19|16849.38|16849.38|16849.64|16849.64|16843.16|16843.16|0
1613750700000|2021-02-19 16:05:00|16849.64|16849.64|16826.62|16826.62|16852.02|16852.02|16823.79|16823.79|0
1613751000000|2021-02-19 16:10:00|16827.43|16827.43|16832.57|16832.57|16840.69|16840.69|16826.97|16826.97|0
1613751300000|2021-02-19 16:15:00|16829.74|16829.74|16815.87|16815.87|16832.31|16832.31|16815.59|16815.59|0
1613751600000|2021-02-19 16:20:00|16815.36|16815.36|16828.47|16828.47|16828.47|16828.47|16805.01|16805.01|0
1613751900000|2021-02-19 16:25:00|16831.3|16831.3|16829.19|16829.19|16833.69|16833.69|16814.85|16814.85|0
1613981700000|2021-02-22 08:15:00|16568.38|16568.38|16578.86|16578.86|16591.6|16591.6|16548.04|16548.04|0
1613982000000|2021-02-22 08:20:00|16577.5|16577.5|16557.23|16557.23|16577.99|16577.99|16553.4|16553.4|0
1613982300000|2021-02-22 08:25:00|16557.64|16557.64|16498.87|16498.87|16557.64|16557.64|16491.46|16491.46|0
1613982600000|2021-02-22 08:30:00|16493.22|16493.22|16488.52|16488.52|16501.7|16501.7|16444.83|16444.83|0
1613982900000|2021-02-22 08:35:00|16487.71|16487.71|16522.15|16522.15|16527.8|16527.8|16471.8|16471.8|0
1613983200000|2021-02-22 08:40:00|16521.24|16521.24|16505.65|16505.65|16529.65|16529.65|16481.47|16481.47|0
1613983500000|2021-02-22 08:45:00|16508.47|16508.47|16477.15|16477.15|16508.47|16508.47|16459.09|16459.09|0
1613983800000|2021-02-22 08:50:00|16476.63|16476.63|16485.03|16485.03|16485.03|16485.03|16460.83|16460.83|0
1613984100000|2021-02-22 08:55:00|16484.51|16484.51|16512.7|16512.7|16512.7|16512.7|16481.87|16481.87|0
1613984400000|2021-02-22 09:00:00|16513.6|16513.6|16513.17|16513.17|16513.6|16513.6|16489.26|16489.26|0
1613984700000|2021-02-22 09:05:00|16513.67|16513.67|16542.29|16542.29|16546.43|16546.43|16513.67|16513.67|0
1613985000000|2021-02-22 09:10:00|16545.11|16545.11|16562.74|16562.74|16582.11|16582.11|16545.11|16545.11|0
1613985300000|2021-02-22 09:15:00|16562.25|16562.25|16559.11|16559.11|16570.38|16570.38|16557.26|16557.26|0
1613985600000|2021-02-22 09:20:00|16559.51|16559.51|16558.63|16558.63|16562.67|16562.67|16549.74|16549.74|0
1613985900000|2021-02-22 09:25:00|16557.73|16557.73|16523.52|16523.52|16557.73|16557.73|16512.22|16512.22|0
1613986200000|2021-02-22 09:30:00|16523.97|16523.97|16486.71|16486.71|16534.07|16534.07|16486.71|16486.71|0
1613986500000|2021-02-22 09:35:00|16489.53|16489.53|16466.32|16466.32|16489.53|16489.53|16466.32|16466.32|0
1613986800000|2021-02-22 09:40:00|16469.15|16469.15|16458.85|16458.85|16472.43|16472.43|16457.12|16457.12|0
1613987100000|2021-02-22 09:45:00|16458.04|16458.04|16460.05|16460.05|16480.76|16480.76|16447.94|16447.94|0
1613987400000|2021-02-22 09:50:00|16460.31|16460.31|16475.95|16475.95|16479.74|16479.74|16456.42|16456.42|0
1613987700000|2021-02-22 09:55:00|16481.6|16481.6|16505.39|16505.39|16505.39|16505.39|16479.53|16479.53|0
1613988000000|2021-02-22 10:00:00|16505.15|16505.15|16490.45|16490.45|16518.32|16518.32|16487.14|16487.14|0
1613988300000|2021-02-22 10:05:00|16490.94|16490.94|16497.67|16497.67|16497.67|16497.67|16487.14|16487.14|0
1613988600000|2021-02-22 10:10:00|16500.49|16500.49|16505.17|16505.17|16511.02|16511.02|16500.18|16500.18|0
1613988900000|2021-02-22 10:15:00|16504.95|16504.95|16492.66|16492.66|16506|16506|16492.17|16492.17|0
1613989200000|2021-02-22 10:20:00|16492.92|16492.92|16493.95|16493.95|16496.72|16496.72|16478.44|16478.44|0
1613989500000|2021-02-22 10:25:00|16496.77|16496.77|16500.13|16500.13|16503.51|16503.51|16496.03|16496.03|0
1613989800000|2021-02-22 10:30:00|16501.03|16501.03|16530.29|16530.29|16530.29|16530.29|16501.03|16501.03|0
1613990100000|2021-02-22 10:35:00|16533.11|16533.11|16518.36|16518.36|16538.24|16538.24|16513.4|16513.4|0
1613990400000|2021-02-22 10:40:00|16519.19|16519.19|16520.32|16520.32|16527.5|16527.5|16515.09|16515.09|0
1613990700000|2021-02-22 10:45:00|16520.07|16520.07|16514.9|16514.9|16520.5|16520.5|16513.69|16513.69|0
1613991000000|2021-02-22 10:50:00|16517.73|16517.73|16491|16491|16517.73|16517.73|16489.39|16489.39|0
1613991300000|2021-02-22 10:55:00|16491.23|16491.23|16484.16|16484.16|16497.26|16497.26|16482.01|16482.01|0
1613991600000|2021-02-22 11:00:00|16484.41|16484.41|16483.5|16483.5|16494.5|16494.5|16474.68|16474.68|0
1613991900000|2021-02-22 11:05:00|16483.73|16483.73|16475.04|16475.04|16497.64|16497.64|16474.02|16474.02|0
1613992200000|2021-02-22 11:10:00|16474.59|16474.59|16460.1|16460.1|16477.16|16477.16|16459.99|16459.99|0
1613992500000|2021-02-22 11:15:00|16459.65|16459.65|16464.61|16464.61|16464.61|16464.61|16456.08|16456.08|0
1613992800000|2021-02-22 11:20:00|16466.03|16466.03|16476.46|16476.46|16479.52|16479.52|16465.46|16465.46|0
1613993100000|2021-02-22 11:25:00|16476.06|16476.06|16453.64|16453.64|16476.06|16476.06|16443.04|16443.04|0
1613993400000|2021-02-22 11:30:00|16456.46|16456.46|16459.44|16459.44|16467.3|16467.3|16456.46|16456.46|0
1613993700000|2021-02-22 11:35:00|16459.18|16459.18|16453|16453|16459.18|16459.18|16444.43|16444.43|0
1613994000000|2021-02-22 11:40:00|16453.53|16453.53|16465.04|16465.04|16467.18|16467.18|16452.81|16452.81|0
1613994300000|2021-02-22 11:45:00|16465.59|16465.59|16467.16|16467.16|16472.02|16472.02|16459.71|16459.71|0
1613994600000|2021-02-22 11:50:00|16464.34|16464.34|16463.34|16463.34|16467.57|16467.57|16458.61|16458.61|0
1613994900000|2021-02-22 11:55:00|16466.16|16466.16|16472.85|16472.85|16480.63|16480.63|16466.16|16466.16|0
1613995200000|2021-02-22 12:00:00|16473.65|16473.65|16478.58|16478.58|16479.29|16479.29|16468.9|16468.9|0
1613995500000|2021-02-22 12:05:00|16476.73|16476.73|16456.25|16456.25|16476.73|16476.73|16453.57|16453.57|0
1613995800000|2021-02-22 12:10:00|16453.43|16453.43|16440.52|16440.52|16455.75|16455.75|16436.93|16436.93|0
1613996100000|2021-02-22 12:15:00|16440.11|16440.11|16455.32|16455.32|16455.32|16455.32|16439.71|16439.71|0
1613996400000|2021-02-22 12:20:00|16455.09|16455.09|16433.74|16433.74|16455.09|16455.09|16432.3|16432.3|0
1613996700000|2021-02-22 12:25:00|16433.63|16433.63|16425.77|16425.77|16435.31|16435.31|16425.77|16425.77|0
1613997000000|2021-02-22 12:30:00|16424.87|16424.87|16415.91|16415.91|16427.66|16427.66|16415.91|16415.91|0
1613997300000|2021-02-22 12:35:00|16415.2|16415.2|16423.04|16423.04|16429.33|16429.33|16415.2|16415.2|0
1613997600000|2021-02-22 12:40:00|16423.26|16423.26|16434.93|16434.93|16437.76|16437.76|16422.76|16422.76|0
1613997900000|2021-02-22 12:45:00|16435.34|16435.34|16451.23|16451.23|16451.23|16451.23|16431.67|16431.67|0
1613998200000|2021-02-22 12:50:00|16451|16451|16463.22|16463.22|16463.63|16463.63|16450.28|16450.28|0
1613998500000|2021-02-22 12:55:00|16462.67|16462.67|16468.06|16468.06|16469.57|16469.57|16462.36|16462.36|0
1613998800000|2021-02-22 13:00:00|16468.78|16468.78|16460|16460|16468.78|16468.78|16451.52|16451.52|0
1613999100000|2021-02-22 13:05:00|16459.75|16459.75|16466.67|16466.67|16470.54|16470.54|16459.75|16459.75|0
1613999400000|2021-02-22 13:10:00|16466.78|16466.78|16457.95|16457.95|16467.06|16467.06|16453.38|16453.38|0
1613999700000|2021-02-22 13:15:00|16458.4|16458.4|16463.35|16463.35|16466.39|16466.39|16458.4|16458.4|0
1614000000000|2021-02-22 13:20:00|16463.07|16463.07|16474.3|16474.3|16474.3|16474.3|16456.35|16456.35|0
1614000300000|2021-02-22 13:25:00|16474.7|16474.7|16488.8|16488.8|16489.53|16489.53|16474.7|16474.7|0
1614000600000|2021-02-22 13:30:00|16491.63|16491.63|16513.35|16513.35|16513.35|16513.35|16488.8|16488.8|0
1614000900000|2021-02-22 13:35:00|16513.84|16513.84|16513.12|16513.12|16519.7|16519.7|16508.6|16508.6|0
1614001200000|2021-02-22 13:40:00|16511.7|16511.7|16518.85|16518.85|16525.45|16525.45|16511.44|16511.44|0
1614001500000|2021-02-22 13:45:00|16519.11|16519.11|16501.86|16501.86|16519.11|16519.11|16501.86|16501.86|0
1614001800000|2021-02-22 13:50:00|16501.31|16501.31|16496.17|16496.17|16506.57|16506.57|16493.35|16493.35|0
1614002100000|2021-02-22 13:55:00|16497.13|16497.13|16498.24|16498.24|16511.5|16511.5|16493.99|16493.99|0
1614002400000|2021-02-22 14:00:00|16498.35|16498.35|16491.66|16491.66|16502.46|16502.46|16491.66|16491.66|0
1614002700000|2021-02-22 14:05:00|16492.44|16492.44|16491.29|16491.29|16503.15|16503.15|16490.84|16490.84|0
1614003000000|2021-02-22 14:10:00|16489.99|16489.99|16491.36|16491.36|16512.36|16512.36|16489.74|16489.74|0
1614003300000|2021-02-22 14:15:00|16490.65|16490.65|16482.81|16482.81|16502.38|16502.38|16477.34|16477.34|0
1614003600000|2021-02-22 14:20:00|16482.53|16482.53|16483.8|16483.8|16490.67|16490.67|16476.73|16476.73|0
1614003900000|2021-02-22 14:25:00|16480.98|16480.98|16474.52|16474.52|16481.69|16481.69|16470.47|16470.47|0
1614004200000|2021-02-22 14:30:00|16474.97|16474.97|16486.06|16486.06|16486.32|16486.32|16470.72|16470.72|0
1614004500000|2021-02-22 14:35:00|16484.64|16484.64|16473.13|16473.13|16487.12|16487.12|16467.48|16467.48|0
1614004800000|2021-02-22 14:40:00|16470.31|16470.31|16473.22|16473.22|16488.43|16488.43|16469.05|16469.05|0
1614005100000|2021-02-22 14:45:00|16476.04|16476.04|16501.49|16501.49|16501.49|16501.49|16474.21|16474.21|0
1614005400000|2021-02-22 14:50:00|16502.92|16502.92|16438.25|16438.25|16508.9|16508.9|16437.87|16437.87|0
1614005700000|2021-02-22 14:55:00|16438.02|16438.02|16465.75|16465.75|16470.88|16470.88|16435.88|16435.88|0
1614006000000|2021-02-22 15:00:00|16465.04|16465.04|16470.83|16470.83|16483.44|16483.44|16465.04|16465.04|0
1614006300000|2021-02-22 15:05:00|16468.28|16468.28|16455.7|16455.7|16468.98|16468.98|16448.5|16448.5|0
1614006600000|2021-02-22 15:10:00|16455.93|16455.93|16478.08|16478.08|16478.08|16478.08|16455.93|16455.93|0
1614006900000|2021-02-22 15:15:00|16477.82|16477.82|16451.92|16451.92|16478.23|16478.23|16448.65|16448.65|0
1614007200000|2021-02-22 15:20:00|16451.51|16451.51|16452.74|16452.74|16456.78|16456.78|16449.07|16449.07|0
1614007500000|2021-02-22 15:25:00|16452.48|16452.48|16443.23|16443.23|16462.97|16462.97|16443.23|16443.23|0
1614007800000|2021-02-22 15:30:00|16443.68|16443.68|16449.56|16449.56|16449.56|16449.56|16440.17|16440.17|0
1614008100000|2021-02-22 15:35:00|16449.79|16449.79|16462.93|16462.93|16465.17|16465.17|16449.79|16449.79|0
1614008400000|2021-02-22 15:40:00|16460.11|16460.11|16459.29|16459.29|16464.91|16464.91|16445.31|16445.31|0
1614008700000|2021-02-22 15:45:00|16459.04|16459.04|16469.49|16469.49|16476.92|16476.92|16453.14|16453.14|0
1614009000000|2021-02-22 15:50:00|16472.31|16472.31|16461.34|16461.34|16479.07|16479.07|16460.93|16460.93|0
1614009300000|2021-02-22 15:55:00|16461.11|16461.11|16454.43|16454.43|16463.63|16463.63|16453.98|16453.98|0
1614009600000|2021-02-22 16:00:00|16453.94|16453.94|16443.72|16443.72|16453.94|16453.94|16441.3|16441.3|0
1614009900000|2021-02-22 16:05:00|16438.07|16438.07|16415.54|16415.54|16438.33|16438.33|16397.52|16397.52|0
1614010200000|2021-02-22 16:10:00|16416.26|16416.26|16403.86|16403.86|16425.43|16425.43|16402.48|16402.48|0
1614010500000|2021-02-22 16:15:00|16403.15|16403.15|16428.67|16428.67|16445.77|16445.77|16399.3|16399.3|0
1614010800000|2021-02-22 16:20:00|16428.92|16428.92|16442.44|16442.44|16456.63|16456.63|16428.92|16428.92|0
1614011100000|2021-02-22 16:25:00|16442.89|16442.89|16456.61|16456.61|16457.32|16457.32|16442.03|16442.03|0
1614068100000|2021-02-23 08:15:00|16490.54|16490.54|16410.05|16410.05|16490.54|16490.54|16410.05|16410.05|0
1614068400000|2021-02-23 08:20:00|16408.87|16408.87|16429.96|16429.96|16436.5|16436.5|16390.68|16390.68|0
1614068700000|2021-02-23 08:25:00|16432.39|16432.39|16412.66|16412.66|16434.85|16434.85|16404.59|16404.59|0
1614069000000|2021-02-23 08:30:00|16410.52|16410.52|16384.71|16384.71|16410.52|16410.52|16383.49|16383.49|0
1614069300000|2021-02-23 08:35:00|16383.9|16383.9|16371.74|16371.74|16395.2|16395.2|16363.45|16363.45|0
1614069600000|2021-02-23 08:40:00|16368.91|16368.91|16382.38|16382.38|16384.91|16384.91|16352.38|16352.38|0
1614069900000|2021-02-23 08:45:00|16381.93|16381.93|16374.12|16374.12|16387.53|16387.53|16370.79|16370.79|0
1614070200000|2021-02-23 08:50:00|16375.03|16375.03|16344.6|16344.6|16379.73|16379.73|16344.6|16344.6|0
1614070500000|2021-02-23 08:55:00|16344.35|16344.35|16334.25|16334.25|16349.49|16349.49|16334.25|16334.25|0
1614070800000|2021-02-23 09:00:00|16333.08|16333.08|16324.87|16324.87|16340.46|16340.46|16322.04|16322.04|0
1614071100000|2021-02-23 09:05:00|16322.04|16322.04|16353.72|16353.72|16353.72|16353.72|16313.98|16313.98|0
1614071400000|2021-02-23 09:10:00|16356.55|16356.55|16350.08|16350.08|16363.49|16363.49|16347.25|16347.25|0
1614071700000|2021-02-23 09:15:00|16350.3|16350.3|16368.59|16368.59|16373.58|16373.58|16350.3|16350.3|0
1614072000000|2021-02-23 09:20:00|16365.77|16365.77|16350.32|16350.32|16365.77|16365.77|16346.38|16346.38|0
1614072300000|2021-02-23 09:25:00|16350.78|16350.78|16336.34|16336.34|16350.78|16350.78|16336.18|16336.18|0
1614072600000|2021-02-23 09:30:00|16335.63|16335.63|16340.79|16340.79|16350.71|16350.71|16321.71|16321.71|0
1614072900000|2021-02-23 09:35:00|16340.55|16340.55|16368.7|16368.7|16368.7|16368.7|16334.38|16334.38|0
1614073200000|2021-02-23 09:40:00|16367.89|16367.89|16400.63|16400.63|16400.63|16400.63|16362|16362|0
1614073500000|2021-02-23 09:45:00|16404.19|16404.19|16382.87|16382.87|16405.23|16405.23|16379.45|16379.45|0
1614073800000|2021-02-23 09:50:00|16380.04|16380.04|16377.62|16377.62|16387.54|16387.54|16375.28|16375.28|0
1614074100000|2021-02-23 09:55:00|16377.89|16377.89|16396.84|16396.84|16397.39|16397.39|16375.07|16375.07|0
1614074400000|2021-02-23 10:00:00|16397.24|16397.24|16378.79|16378.79|16398.08|16398.08|16378.79|16378.79|0
1614074700000|2021-02-23 10:05:00|16377.6|16377.6|16355.92|16355.92|16377.65|16377.65|16355.69|16355.69|0
1614075000000|2021-02-23 10:10:00|16356.37|16356.37|16374.34|16374.34|16379.48|16379.48|16354.11|16354.11|0
1614075300000|2021-02-23 10:15:00|16374.09|16374.09|16412.01|16412.01|16414.43|16414.43|16362.53|16362.53|0
1614075600000|2021-02-23 10:20:00|16414.83|16414.83|16422.72|16422.72|16427.6|16427.6|16406.36|16406.36|0
1614075900000|2021-02-23 10:25:00|16422.2|16422.2|16407.63|16407.63|16425.03|16425.03|16404.76|16404.76|0
1614076200000|2021-02-23 10:30:00|16407.18|16407.18|16376.65|16376.65|16407.48|16407.48|16376.65|16376.65|0
1614076500000|2021-02-23 10:35:00|16379.48|16379.48|16390.68|16390.68|16394.97|16394.97|16369.84|16369.84|0
1614076800000|2021-02-23 10:40:00|16387.85|16387.85|16408.33|16408.33|16408.33|16408.33|16387.41|16387.41|0
1614077100000|2021-02-23 10:45:00|16408.86|16408.86|16421.76|16421.76|16425.92|16425.92|16392.99|16392.99|0
1614077400000|2021-02-23 10:50:00|16421.3|16421.3|16403.8|16403.8|16421.3|16421.3|16398.04|16398.04|0
1614077700000|2021-02-23 10:55:00|16405.13|16405.13|16401.82|16401.82|16405.31|16405.31|16392.19|16392.19|0
1614078000000|2021-02-23 11:00:00|16401.27|16401.27|16395.25|16395.25|16404.17|16404.17|16384.43|16384.43|0
1614078300000|2021-02-23 11:05:00|16395.51|16395.51|16391.49|16391.49|16406.36|16406.36|16391.49|16391.49|0
1614078600000|2021-02-23 11:10:00|16391.38|16391.38|16391.06|16391.06|16397.3|16397.3|16384.45|16384.45|0
1614078900000|2021-02-23 11:15:00|16391.87|16391.87|16398.31|16398.31|16399.73|16399.73|16389.67|16389.67|0
1614079200000|2021-02-23 11:20:00|16397.82|16397.82|16407.02|16407.02|16416.87|16416.87|16396.09|16396.09|0
1614079500000|2021-02-23 11:25:00|16404.2|16404.2|16411.04|16411.04|16415.22|16415.22|16399.92|16399.92|0
1614079800000|2021-02-23 11:30:00|16411.74|16411.74|16409.14|16409.14|16417.39|16417.39|16399.41|16399.41|0
1614080100000|2021-02-23 11:35:00|16408.73|16408.73|16421.86|16421.86|16424.71|16424.71|16408.73|16408.73|0
1614080400000|2021-02-23 11:40:00|16422.11|16422.11|16410.16|16410.16|16423.13|16423.13|16410.16|16410.16|0
1614080700000|2021-02-23 11:45:00|16409.92|16409.92|16400.86|16400.86|16417.5|16417.5|16400.86|16400.86|0
1614081000000|2021-02-23 11:50:00|16401.79|16401.79|16379.9|16379.9|16406.5|16406.5|16375.02|16375.02|0
1614081300000|2021-02-23 11:55:00|16380.35|16380.35|16371.19|16371.19|16385.05|16385.05|16371.19|16371.19|0
1614081600000|2021-02-23 12:00:00|16370.93|16370.93|16389.79|16389.79|16391.48|16391.48|16370.93|16370.93|0
1614081900000|2021-02-23 12:05:00|16389.54|16389.54|16385.19|16385.19|16389.54|16389.54|16375.99|16375.99|0
1614082200000|2021-02-23 12:10:00|16385.71|16385.71|16384.48|16384.48|16389.7|16389.7|16377.86|16377.86|0
1614082500000|2021-02-23 12:15:00|16384.22|16384.22|16380.29|16380.29|16384.71|16384.71|16375.4|16375.4|0
1614082800000|2021-02-23 12:20:00|16380.78|16380.78|16395.82|16395.82|16395.82|16395.82|16376.75|16376.75|0
1614083100000|2021-02-23 12:25:00|16395.71|16395.71|16439.41|16439.41|16439.93|16439.93|16394.9|16394.9|0
1614083400000|2021-02-23 12:30:00|16433.76|16433.76|16430.6|16430.6|16452.03|16452.03|16430.6|16430.6|0
1614083700000|2021-02-23 12:35:00|16429.79|16429.79|16443.18|16443.18|16443.18|16443.18|16428.98|16428.98|0
1614084000000|2021-02-23 12:40:00|16442.92|16442.92|16486.11|16486.11|16493.82|16493.82|16441.7|16441.7|0
1614084300000|2021-02-23 12:45:00|16483.29|16483.29|16491.47|16491.47|16491.76|16491.76|16481|16481|0
1614084600000|2021-02-23 12:50:00|16490.76|16490.76|16493.72|16493.72|16503.3|16503.3|16489.63|16489.63|0
1614084900000|2021-02-23 12:55:00|16490.9|16490.9|16486.67|16486.67|16491.84|16491.84|16480.79|16480.79|0
1614085200000|2021-02-23 13:00:00|16483.85|16483.85|16495.91|16495.91|16497.64|16497.64|16483.85|16483.85|0
1614085500000|2021-02-23 13:05:00|16495.68|16495.68|16487.67|16487.67|16500.13|16500.13|16485.75|16485.75|0
1614085800000|2021-02-23 13:10:00|16487.41|16487.41|16457.7|16457.7|16487.41|16487.41|16457.51|16457.51|0
1614086100000|2021-02-23 13:15:00|16457.43|16457.43|16458.55|16458.55|16458.98|16458.98|16443.01|16443.01|0
1614086400000|2021-02-23 13:20:00|16458.78|16458.78|16451.43|16451.43|16467.44|16467.44|16450.66|16450.66|0
1614086700000|2021-02-23 13:25:00|16451.69|16451.69|16449.41|16449.41|16470.09|16470.09|16449.13|16449.13|0
1614087000000|2021-02-23 13:30:00|16448.95|16448.95|16478.25|16478.25|16479.36|16479.36|16448.25|16448.25|0
1614087300000|2021-02-23 13:35:00|16466.95|16466.95|16456.81|16456.81|16466.95|16466.95|16456.81|16456.81|0
1614087600000|2021-02-23 13:40:00|16456.08|16456.08|16445.26|16445.26|16456.2|16456.2|16445.26|16445.26|0
1614087900000|2021-02-23 13:45:00|16445.03|16445.03|16437.83|16437.83|16448.32|16448.32|16437.83|16437.83|0
1614088200000|2021-02-23 13:50:00|16438.28|16438.28|16422.69|16422.69|16438.28|16438.28|16412.93|16412.93|0
1614088500000|2021-02-23 13:55:00|16422.45|16422.45|16421.42|16421.42|16434.82|16434.82|16421.42|16421.42|0
1614088800000|2021-02-23 14:00:00|16421.16|16421.16|16420.89|16420.89|16426.06|16426.06|16412.2|16412.2|0
1614089100000|2021-02-23 14:05:00|16420.44|16420.44|16428.8|16428.8|16429.42|16429.42|16406.05|16406.05|0
1614089400000|2021-02-23 14:10:00|16429.05|16429.05|16436.69|16436.69|16436.69|16436.69|16424.27|16424.27|0
1614089700000|2021-02-23 14:15:00|16436.23|16436.23|16451.53|16451.53|16454.28|16454.28|16436.23|16436.23|0
1614090000000|2021-02-23 14:20:00|16451.28|16451.28|16451.88|16451.88|16454.45|16454.45|16441.21|16441.21|0
1614090300000|2021-02-23 14:25:00|16452.14|16452.14|16441.76|16441.76|16454.07|16454.07|16441.76|16441.76|0
1614090600000|2021-02-23 14:30:00|16444.59|16444.59|16466.71|16466.71|16470.42|16470.42|16435.96|16435.96|0
1614090900000|2021-02-23 14:35:00|16466.43|16466.43|16443.12|16443.12|16466.43|16466.43|16434.69|16434.69|0
1614091200000|2021-02-23 14:40:00|16443.35|16443.35|16426.55|16426.55|16444.06|16444.06|16419.89|16419.89|0
1614091500000|2021-02-23 14:45:00|16426.15|16426.15|16395.97|16395.97|16430.76|16430.76|16395.97|16395.97|0
1614091800000|2021-02-23 14:50:00|16398.8|16398.8|16426.48|16426.48|16434.3|16434.3|16382.69|16382.69|0
1614092100000|2021-02-23 14:55:00|16427.04|16427.04|16472.87|16472.87|16472.87|16472.87|16420.23|16420.23|0
1614092400000|2021-02-23 15:00:00|16474.08|16474.08|16479.87|16479.87|16484.3|16484.3|16464.11|16464.11|0
1614092700000|2021-02-23 15:05:00|16479.59|16479.59|16480.03|16480.03|16483.79|16483.79|16466.53|16466.53|0
1614093000000|2021-02-23 15:10:00|16480.26|16480.26|16483.09|16483.09|16487.99|16487.99|16470.27|16470.27|0
1614093300000|2021-02-23 15:15:00|16482.82|16482.82|16489.77|16489.77|16507.14|16507.14|16480.49|16480.49|0
1614093600000|2021-02-23 15:20:00|16490.22|16490.22|16516.52|16516.52|16520.24|16520.24|16479.26|16479.26|0
1614093900000|2021-02-23 15:25:00|16515.81|16515.81|16535.58|16535.58|16535.58|16535.58|16502.78|16502.78|0
1614094200000|2021-02-23 15:30:00|16535.84|16535.84|16550.94|16550.94|16550.94|16550.94|16511.63|16511.63|0
1614094500000|2021-02-23 15:35:00|16552.36|16552.36|16547.13|16547.13|16552.36|16552.36|16530.28|16530.28|0
1614094800000|2021-02-23 15:40:00|16547.84|16547.84|16553.53|16553.53|16553.53|16553.53|16532.52|16532.52|0
1614095100000|2021-02-23 15:45:00|16553.76|16553.76|16545.63|16545.63|16564.66|16564.66|16538.76|16538.76|0
1614095400000|2021-02-23 15:50:00|16544.92|16544.92|16533.26|16533.26|16544.92|16544.92|16527.19|16527.19|0
1614095700000|2021-02-23 15:55:00|16532.81|16532.81|16544.1|16544.1|16544.36|16544.36|16523.24|16523.24|0
1614096000000|2021-02-23 16:00:00|16541.28|16541.28|16583.62|16583.62|16583.62|16583.62|16541.28|16541.28|0
1614096300000|2021-02-23 16:05:00|16583.21|16583.21|16578.61|16578.61|16590.16|16590.16|16568.54|16568.54|0
1614096600000|2021-02-23 16:10:00|16575.78|16575.78|16563.97|16563.97|16580.02|16580.02|16559.57|16559.57|0
1614096900000|2021-02-23 16:15:00|16564.42|16564.42|16557.28|16557.28|16565.13|16565.13|16549.51|16549.51|0
1614097200000|2021-02-23 16:20:00|16557.83|16557.83|16543.77|16543.77|16558.03|16558.03|16541.91|16541.91|0
1614097500000|2021-02-23 16:25:00|16546.59|16546.59|16553.46|16553.46|16557.42|16557.42|16538.74|16538.74|0
1614154500000|2021-02-24 08:15:00|16709.02|16709.02|16782.17|16782.17|16796.82|16796.82|16678.42|16678.42|0
1614154800000|2021-02-24 08:20:00|16799.12|16799.12|16783.32|16783.32|16810.39|16810.39|16757.66|16757.66|0
1614155100000|2021-02-24 08:25:00|16782.83|16782.83|16782.54|16782.54|16794.66|16794.66|16746.34|16746.34|0
1614155400000|2021-02-24 08:30:00|16783.76|16783.76|16876.47|16876.47|16876.47|16876.47|16783.76|16783.76|0
1614155700000|2021-02-24 08:35:00|16865.18|16865.18|16886.74|16886.74|16928.74|16928.74|16865.18|16865.18|0
1614156000000|2021-02-24 08:40:00|16887.45|16887.45|16764.47|16764.47|16888.57|16888.57|16762.3|16762.3|0
1614156300000|2021-02-24 08:45:00|16765.18|16765.18|16758.19|16758.19|16793.95|16793.95|16736.61|16736.61|0
1614156600000|2021-02-24 08:50:00|16759|16759|16785.86|16785.86|16792.81|16792.81|16758.3|16758.3|0
1614156900000|2021-02-24 08:55:00|16791.51|16791.51|16788.57|16788.57|16816.98|16816.98|16769.46|16769.46|0
1614157200000|2021-02-24 09:00:00|16789.28|16789.28|16767.76|16767.76|16800.74|16800.74|16755.81|16755.81|0
1614157500000|2021-02-24 09:05:00|16767.23|16767.23|16736.51|16736.51|16776.54|16776.54|16726.78|16726.78|0
1614157800000|2021-02-24 09:10:00|16733.69|16733.69|16678.61|16678.61|16735.02|16735.02|16672.25|16672.25|0
1614158100000|2021-02-24 09:15:00|16677.9|16677.9|16707.41|16707.41|16708.35|16708.35|16668.63|16668.63|0
1614158400000|2021-02-24 09:20:00|16702.5|16702.5|16723.51|16723.51|16738.72|16738.72|16697.2|16697.2|0
1614158700000|2021-02-24 09:25:00|16723.18|16723.18|16686.56|16686.56|16726|16726|16686.56|16686.56|0
1614159000000|2021-02-24 09:30:00|16686.04|16686.04|16716.12|16716.12|16727.44|16727.44|16682.96|16682.96|0
1614159300000|2021-02-24 09:35:00|16715.6|16715.6|16846.45|16846.45|16846.45|16846.45|16710.44|16710.44|0
1614159600000|2021-02-24 09:40:00|16835.15|16835.15|16786.04|16786.04|16862.79|16862.79|16786.04|16786.04|0
1614159900000|2021-02-24 09:45:00|16780.39|16780.39|16786.36|16786.36|16792.46|16792.46|16758.86|16758.86|0
1614160200000|2021-02-24 09:50:00|16786.92|16786.92|16797.25|16797.25|16808.04|16808.04|16780.97|16780.97|0
1614160500000|2021-02-24 09:55:00|16794.43|16794.43|16773.95|16773.95|16800.71|16800.71|16773.95|16773.95|0
1614160800000|2021-02-24 10:00:00|16774.21|16774.21|16804.29|16804.29|16811.99|16811.99|16774.21|16774.21|0
1614161100000|2021-02-24 10:05:00|16804.74|16804.74|16812.96|16812.96|16813.67|16813.67|16795.57|16795.57|0
1614161400000|2021-02-24 10:10:00|16810.13|16810.13|16778.32|16778.32|16810.13|16810.13|16767.03|16767.03|0
1614161700000|2021-02-24 10:15:00|16778.81|16778.81|16775.75|16775.75|16797.68|16797.68|16760.49|16760.49|0
1614162000000|2021-02-24 10:20:00|16776|16776|16788.1|16788.1|16797|16797|16776|16776|0
1614162300000|2021-02-24 10:25:00|16787.85|16787.85|16794.54|16794.54|16794.54|16794.54|16781.43|16781.43|0
1614162600000|2021-02-24 10:30:00|16793.18|16793.18|16798.82|16798.82|16804.67|16804.67|16782.5|16782.5|0
1614162900000|2021-02-24 10:35:00|16801.64|16801.64|16773.97|16773.97|16802.35|16802.35|16765.88|16765.88|0
1614163200000|2021-02-24 10:40:00|16773.16|16773.16|16712.62|16712.62|16776.86|16776.86|16712.62|16712.62|0
1614163500000|2021-02-24 10:45:00|16715.45|16715.45|16690.09|16690.09|16733.77|16733.77|16676.68|16676.68|0
1614163800000|2021-02-24 10:50:00|16687.27|16687.27|16707.23|16707.23|16707.91|16707.91|16668.76|16668.76|0
1614164100000|2021-02-24 10:55:00|16706.83|16706.83|16699.08|16699.08|16719.95|16719.95|16694.46|16694.46|0
1614164400000|2021-02-24 11:00:00|16696.25|16696.25|16621.37|16621.37|16696.25|16696.25|16620.91|16620.91|0
1614164700000|2021-02-24 11:05:00|16621.77|16621.77|16619.83|16619.83|16636.79|16636.79|16594.83|16594.83|0
1614165000000|2021-02-24 11:10:00|16620.24|16620.24|16634.14|16634.14|16639.4|16639.4|16617.31|16617.31|0
1614165300000|2021-02-24 11:15:00|16636.97|16636.97|16624.74|16624.74|16637.58|16637.58|16618.49|16618.49|0
1614165600000|2021-02-24 11:20:00|16630.39|16630.39|16622.09|16622.09|16630.56|16630.56|16612.86|16612.86|0
1614165900000|2021-02-24 11:25:00|16622.35|16622.35|16633.73|16633.73|16633.89|16633.89|16597.73|16597.73|0
1614166200000|2021-02-24 11:30:00|16633.5|16633.5|16615.72|16615.72|16633.5|16633.5|16611.52|16611.52|0
1614166500000|2021-02-24 11:35:00|16615.26|16615.26|16633.7|16633.7|16642.89|16642.89|16614.74|16614.74|0
1614166800000|2021-02-24 11:40:00|16639.35|16639.35|16668.6|16668.6|16669.74|16669.74|16632.59|16632.59|0
1614167100000|2021-02-24 11:45:00|16669.31|16669.31|16692.37|16692.37|16694.77|16694.77|16669.31|16669.31|0
1614167400000|2021-02-24 11:50:00|16692.63|16692.63|16716.19|16716.19|16716.62|16716.62|16692.63|16692.63|0
1614167700000|2021-02-24 11:55:00|16716.9|16716.9|16754|16754|16754|16754|16710.08|16710.08|0
1614168000000|2021-02-24 12:00:00|16754.11|16754.11|16761.08|16761.08|16767.88|16767.88|16747.65|16747.65|0
1614168300000|2021-02-24 12:05:00|16761.79|16761.79|16791.06|16791.06|16797.1|16797.1|16761.79|16761.79|0
1614168600000|2021-02-24 12:10:00|16793.89|16793.89|16827.51|16827.51|16827.51|16827.51|16786.9|16786.9|0
1614168900000|2021-02-24 12:15:00|16819.03|16819.03|16791.81|16791.81|16819.03|16819.03|16785.07|16785.07|0
1614169200000|2021-02-24 12:20:00|16790.9|16790.9|16759.22|16759.22|16791.61|16791.61|16756.59|16756.59|0
1614169500000|2021-02-24 12:25:00|16759.48|16759.48|16767.26|16767.26|16775.7|16775.7|16753.17|16753.17|0
1614169800000|2021-02-24 12:30:00|16768.88|16768.88|16760.85|16760.85|16779.35|16779.35|16760.85|16760.85|0
1614170100000|2021-02-24 12:35:00|16758.02|16758.02|16704.09|16704.09|16763.93|16763.93|16704.09|16704.09|0
1614170400000|2021-02-24 12:40:00|16704.61|16704.61|16708.53|16708.53|16718.74|16718.74|16701.05|16701.05|0
1614170700000|2021-02-24 12:45:00|16714.18|16714.18|16716.51|16716.51|16724.18|16724.18|16708.26|16708.26|0
1614171000000|2021-02-24 12:50:00|16717.22|16717.22|16706.72|16706.72|16719.38|16719.38|16703.85|16703.85|0
1614171300000|2021-02-24 12:55:00|16706.46|16706.46|16708.65|16708.65|16712.11|16712.11|16695.01|16695.01|0
1614171600000|2021-02-24 13:00:00|16711.47|16711.47|16657.51|16657.51|16713.91|16713.91|16657.26|16657.26|0
1614171900000|2021-02-24 13:05:00|16663.16|16663.16|16660.66|16660.66|16684.3|16684.3|16660.66|16660.66|0
1614172200000|2021-02-24 13:10:00|16659.97|16659.97|16660.71|16660.71|16666.4|16666.4|16646.59|16646.59|0
1614172500000|2021-02-24 13:15:00|16663.53|16663.53|16663.91|16663.91|16675.37|16675.37|16647.83|16647.83|0
1614172800000|2021-02-24 13:20:00|16663.68|16663.68|16654.91|16654.91|16665.88|16665.88|16654.91|16654.91|0
1614173100000|2021-02-24 13:25:00|16657.74|16657.74|16652.39|16652.39|16672.93|16672.93|16651.18|16651.18|0
1614173400000|2021-02-24 13:30:00|16651.87|16651.87|16660.83|16660.83|16660.83|16660.83|16640.09|16640.09|0
1614173700000|2021-02-24 13:35:00|16660.58|16660.58|16663.45|16663.45|16687.21|16687.21|16660.58|16660.58|0
1614174000000|2021-02-24 13:40:00|16666.27|16666.27|16655.99|16655.99|16667|16667|16647.79|16647.79|0
1614174300000|2021-02-24 13:45:00|16650.34|16650.34|16640.92|16640.92|16651.18|16651.18|16634.51|16634.51|0
1614174600000|2021-02-24 13:50:00|16641.15|16641.15|16637.07|16637.07|16651.02|16651.02|16632.41|16632.41|0
1614174900000|2021-02-24 13:55:00|16636.81|16636.81|16602.46|16602.46|16637.73|16637.73|16594.93|16594.93|0
1614175200000|2021-02-24 14:00:00|16602.05|16602.05|16575.77|16575.77|16602.05|16602.05|16564.29|16564.29|0
1614175500000|2021-02-24 14:05:00|16576.48|16576.48|16568.8|16568.8|16578.68|16578.68|16552.67|16552.67|0
1614175800000|2021-02-24 14:10:00|16569.51|16569.51|16565.58|16565.58|16573.05|16573.05|16555.07|16555.07|0
1614176100000|2021-02-24 14:15:00|16565.84|16565.84|16565.67|16565.67|16574.18|16574.18|16551.09|16551.09|0
1614176400000|2021-02-24 14:20:00|16565.21|16565.21|16573.47|16573.47|16579.82|16579.82|16548.56|16548.56|0
1614176700000|2021-02-24 14:25:00|16567.82|16567.82|16546.88|16546.88|16570.65|16570.65|16532.48|16532.48|0
1614177000000|2021-02-24 14:30:00|16547.14|16547.14|16526.32|16526.32|16567.65|16567.65|16522.14|16522.14|0
1614177300000|2021-02-24 14:35:00|16527.74|16527.74|16519.66|16519.66|16536.75|16536.75|16509.36|16509.36|0
1614177600000|2021-02-24 14:40:00|16520.37|16520.37|16495.45|16495.45|16520.52|16520.52|16483.63|16483.63|0
1614177900000|2021-02-24 14:45:00|16498.27|16498.27|16476.86|16476.86|16502.77|16502.77|16474.04|16474.04|0
1614178200000|2021-02-24 14:50:00|16477.31|16477.31|16465.5|16465.5|16481.83|16481.83|16441.41|16441.41|0
1614178500000|2021-02-24 14:55:00|16468.32|16468.32|16463.56|16463.56|16502.97|16502.97|16455.97|16455.97|0
1614178800000|2021-02-24 15:00:00|16463.32|16463.32|16528.27|16528.27|16528.99|16528.99|16463.32|16463.32|0
1614179100000|2021-02-24 15:05:00|16528.38|16528.38|16514.78|16514.78|16536.5|16536.5|16508.85|16508.85|0
1614179400000|2021-02-24 15:10:00|16513.97|16513.97|16545.16|16545.16|16561.58|16561.58|16513.97|16513.97|0
1614179700000|2021-02-24 15:15:00|16545.85|16545.85|16550.49|16550.49|16561.89|16561.89|16530.93|16530.93|0
1614180000000|2021-02-24 15:20:00|16550.21|16550.21|16566.65|16566.65|16577.83|16577.83|16548.17|16548.17|0
1614180300000|2021-02-24 15:25:00|16567.06|16567.06|16548.63|16548.63|16568.22|16568.22|16532.09|16532.09|0
1614180600000|2021-02-24 15:30:00|16549.54|16549.54|16530.33|16530.33|16551.53|16551.53|16530.33|16530.33|0
1614180900000|2021-02-24 15:35:00|16530.22|16530.22|16560.02|16560.02|16562.85|16562.85|16527.39|16527.39|0
1614181200000|2021-02-24 15:40:00|16559.79|16559.79|16555.97|16555.97|16565.44|16565.44|16529.38|16529.38|0
1614181500000|2021-02-24 15:45:00|16553.15|16553.15|16553.26|16553.26|16562.36|16562.36|16541.51|16541.51|0
1614181800000|2021-02-24 15:50:00|16553.15|16553.15|16546.21|16546.21|16554.36|16554.36|16536.06|16536.06|0
1614182100000|2021-02-24 15:55:00|16546.92|16546.92|16554.51|16554.51|16558.93|16558.93|16544.47|16544.47|0
1614182400000|2021-02-24 16:00:00|16554.79|16554.79|16570.74|16570.74|16572.14|16572.14|16554.79|16554.79|0
1614182700000|2021-02-24 16:05:00|16570.28|16570.28|16579.28|16579.28|16610.59|16610.59|16569.7|16569.7|0
1614183000000|2021-02-24 16:10:00|16579.74|16579.74|16604.22|16604.22|16605.86|16605.86|16579.74|16579.74|0
1614183300000|2021-02-24 16:15:00|16603.96|16603.96|16602.36|16602.36|16615|16615|16598.66|16598.66|0
1614183600000|2021-02-24 16:20:00|16602.1|16602.1|16614.53|16614.53|16617.97|16617.97|16602.1|16602.1|0
1614183900000|2021-02-24 16:25:00|16614.25|16614.25|16619.84|16619.84|16627.03|16627.03|16608.11|16608.11|0
1614240900000|2021-02-25 08:15:00|16595.33|16595.33|16545.94|16545.94|16604.65|16604.65|16539.23|16539.23|0
1614241200000|2021-02-25 08:20:00|16544.89|16544.89|16569.18|16569.18|16572.73|16572.73|16540.8|16540.8|0
1614241500000|2021-02-25 08:25:00|16568.92|16568.92|16576.66|16576.66|16594.98|16594.98|16558.39|16558.39|0
1614241800000|2021-02-25 08:30:00|16574.23|16574.23|16541.09|16541.09|16574.23|16574.23|16527.04|16527.04|0
1614242100000|2021-02-25 08:35:00|16541.32|16541.32|16557.42|16557.42|16570.64|16570.64|16538.9|16538.9|0
1614242400000|2021-02-25 08:40:00|16554.59|16554.59|16561.79|16561.79|16586.63|16586.63|16554.59|16554.59|0
1614242700000|2021-02-25 08:45:00|16562.28|16562.28|16557.57|16557.57|16568.79|16568.79|16548.13|16548.13|0
1614243000000|2021-02-25 08:50:00|16560.39|16560.39|16541.99|16541.99|16575.32|16575.32|16541.99|16541.99|0
1614243300000|2021-02-25 08:55:00|16543.35|16543.35|16545.17|16545.17|16547.8|16547.8|16530.69|16530.69|0
1614243600000|2021-02-25 09:00:00|16543.96|16543.96|16530.45|16530.45|16545.6|16545.6|16521.19|16521.19|0
1614243900000|2021-02-25 09:05:00|16528.32|16528.32|16527.56|16527.56|16537.74|16537.74|16524.2|16524.2|0
1614244200000|2021-02-25 09:10:00|16527.11|16527.11|16551.79|16551.79|16555.19|16555.19|16526.66|16526.66|0
1614244500000|2021-02-25 09:15:00|16552.02|16552.02|16577.96|16577.96|16578.61|16578.61|16552.02|16552.02|0
1614244800000|2021-02-25 09:20:00|16578.67|16578.67|16571.92|16571.92|16584.15|16584.15|16571.66|16571.66|0
1614245100000|2021-02-25 09:25:00|16574.31|16574.31|16570.12|16570.12|16579.05|16579.05|16567.96|16567.96|0
1614245400000|2021-02-25 09:30:00|16569.31|16569.31|16568.06|16568.06|16581.24|16581.24|16567.61|16567.61|0
1614245700000|2021-02-25 09:35:00|16567.54|16567.54|16546.85|16546.85|16567.54|16567.54|16546.85|16546.85|0
1614246000000|2021-02-25 09:40:00|16546.58|16546.58|16548.69|16548.69|16551.08|16551.08|16542.38|16542.38|0
1614246300000|2021-02-25 09:45:00|16547.95|16547.95|16575.27|16575.27|16575.28|16575.28|16547.41|16547.41|0
1614246600000|2021-02-25 09:50:00|16575.5|16575.5|16573.98|16573.98|16596.76|16596.76|16564.01|16564.01|0
1614246900000|2021-02-25 09:55:00|16573.53|16573.53|16568.33|16568.33|16574.96|16574.96|16563.75|16563.75|0
1614247200000|2021-02-25 10:00:00|16567.58|16567.58|16572.48|16572.48|16572.48|16572.48|16558.91|16558.91|0
1614247500000|2021-02-25 10:05:00|16569.66|16569.66|16583.05|16583.05|16583.53|16583.53|16569.25|16569.25|0
1614247800000|2021-02-25 10:10:00|16584.67|16584.67|16589.4|16589.4|16597.76|16597.76|16582.54|16582.54|0
1614248100000|2021-02-25 10:15:00|16588.99|16588.99|16585.36|16585.36|16594.33|16594.33|16585.36|16585.36|0
1614248400000|2021-02-25 10:20:00|16585.82|16585.82|16630.27|16630.27|16632.05|16632.05|16585.82|16585.82|0
1614248700000|2021-02-25 10:25:00|16630.83|16630.83|16622.22|16622.22|16636.96|16636.96|16618.57|16618.57|0
1614249000000|2021-02-25 10:30:00|16625.05|16625.05|16629.77|16629.77|16636.2|16636.2|16615.77|16615.77|0
1614249300000|2021-02-25 10:35:00|16630.49|16630.49|16651.33|16651.33|16662.46|16662.46|16630.49|16630.49|0
1614249600000|2021-02-25 10:40:00|16648.51|16648.51|16619.91|16619.91|16650.49|16650.49|16619.51|16619.51|0
1614249900000|2021-02-25 10:45:00|16620.37|16620.37|16602.14|16602.14|16620.37|16620.37|16594.82|16594.82|0
1614250200000|2021-02-25 10:50:00|16599.31|16599.31|16602.12|16602.12|16604.72|16604.72|16595.54|16595.54|0
1614250500000|2021-02-25 10:55:00|16602.62|16602.62|16606.08|16606.08|16609.05|16609.05|16602.62|16602.62|0
1614250800000|2021-02-25 11:00:00|16606.31|16606.31|16620.19|16620.19|16620.19|16620.19|16606.31|16606.31|0
1614251100000|2021-02-25 11:05:00|16619.86|16619.86|16608.13|16608.13|16619.97|16619.97|16602.12|16602.12|0
1614251400000|2021-02-25 11:10:00|16608.39|16608.39|16601.33|16601.33|16610.75|16610.75|16599.39|16599.39|0
1614251700000|2021-02-25 11:15:00|16600.87|16600.87|16587.97|16587.97|16601.8|16601.8|16585.15|16585.15|0
1614252000000|2021-02-25 11:20:00|16587.73|16587.73|16592.67|16592.67|16592.83|16592.83|16575.32|16575.32|0
1614252300000|2021-02-25 11:25:00|16591.96|16591.96|16587.95|16587.95|16592.68|16592.68|16586.23|16586.23|0
1614252600000|2021-02-25 11:30:00|16588.06|16588.06|16580.52|16580.52|16594.79|16594.79|16574.59|16574.59|0
1614252900000|2021-02-25 11:35:00|16577.69|16577.69|16571.18|16571.18|16585.64|16585.64|16571.18|16571.18|0
1614253200000|2021-02-25 11:40:00|16574|16574|16546.21|16546.21|16576.73|16576.73|16544.49|16544.49|0
1614253500000|2021-02-25 11:45:00|16546.62|16546.62|16562.21|16562.21|16566.87|16566.87|16544.31|16544.31|0
1614253800000|2021-02-25 11:50:00|16561.76|16561.76|16576.02|16576.02|16576.02|16576.02|16551.73|16551.73|0
1614254100000|2021-02-25 11:55:00|16576.28|16576.28|16583.13|16583.13|16583.92|16583.92|16574.05|16574.05|0
1614254400000|2021-02-25 12:00:00|16582.72|16582.72|16578.18|16578.18|16583.43|16583.43|16570.95|16570.95|0
1614254700000|2021-02-25 12:05:00|16578.65|16578.65|16570.55|16570.55|16583.14|16583.14|16566.85|16566.85|0
1614255000000|2021-02-25 12:10:00|16573.37|16573.37|16562.96|16562.96|16581.16|16581.16|16561.91|16561.91|0
1614255300000|2021-02-25 12:15:00|16562.24|16562.24|16562.05|16562.05|16570.62|16570.62|16556.37|16556.37|0
1614255600000|2021-02-25 12:20:00|16562.76|16562.76|16561.45|16561.45|16563.76|16563.76|16560.36|16560.36|0
1614255900000|2021-02-25 12:25:00|16561|16561|16539.35|16539.35|16561|16561|16538.05|16538.05|0
1614256200000|2021-02-25 12:30:00|16539.1|16539.1|16549.15|16549.15|16549.95|16549.95|16537.44|16537.44|0
1614256500000|2021-02-25 12:35:00|16551.98|16551.98|16549.83|16549.83|16551.98|16551.98|16546.31|16546.31|0
1614256800000|2021-02-25 12:40:00|16549.12|16549.12|16511.09|16511.09|16549.12|16549.12|16506.63|16506.63|0
1614257100000|2021-02-25 12:45:00|16510.35|16510.35|16523.51|16523.51|16524.15|16524.15|16510.35|16510.35|0
1614257400000|2021-02-25 12:50:00|16523.28|16523.28|16533.57|16533.57|16535.59|16535.59|16523.28|16523.28|0
1614257700000|2021-02-25 12:55:00|16533.98|16533.98|16533.29|16533.29|16538.6|16538.6|16530.46|16530.46|0
1614258000000|2021-02-25 13:00:00|16532.82|16532.82|16519.03|16519.03|16532.87|16532.87|16513.74|16513.74|0
1614258300000|2021-02-25 13:05:00|16519.55|16519.55|16527.29|16527.29|16529.8|16529.8|16519.55|16519.55|0
1614258600000|2021-02-25 13:10:00|16526.38|16526.38|16526.7|16526.7|16534.12|16534.12|16525.24|16525.24|0
1614258900000|2021-02-25 13:15:00|16527.64|16527.64|16530.38|16530.38|16535.12|16535.12|16526.63|16526.63|0
1614259200000|2021-02-25 13:20:00|16529.82|16529.82|16535.03|16535.03|16539.96|16539.96|16529.82|16529.82|0
1614259500000|2021-02-25 13:25:00|16535.84|16535.84|16541.5|16541.5|16547.16|16547.16|16535.84|16535.84|0
1614259800000|2021-02-25 13:30:00|16541.75|16541.75|16505.18|16505.18|16542|16542|16499.73|16499.73|0
1614260100000|2021-02-25 13:35:00|16508|16508|16525.19|16525.19|16537.05|16537.05|16506.26|16506.26|0
1614260400000|2021-02-25 13:40:00|16522.36|16522.36|16541.28|16541.28|16552.03|16552.03|16517.25|16517.25|0
1614260700000|2021-02-25 13:45:00|16540.82|16540.82|16546.92|16546.92|16554.91|16554.91|16540.82|16540.82|0
1614261000000|2021-02-25 13:50:00|16546.64|16546.64|16545.56|16545.56|16546.64|16546.64|16537.04|16537.04|0
1614261300000|2021-02-25 13:55:00|16545.84|16545.84|16540.26|16540.26|16548.38|16548.38|16537.57|16537.57|0
1614261600000|2021-02-25 14:00:00|16543.09|16543.09|16540.26|16540.26|16544.22|16544.22|16534.47|16534.47|0
1614261900000|2021-02-25 14:05:00|16540.5|16540.5|16517.54|16517.54|16540.96|16540.96|16517.43|16517.43|0
1614262200000|2021-02-25 14:10:00|16514.72|16514.72|16504.55|16504.55|16516.84|16516.84|16503.28|16503.28|0
1614262500000|2021-02-25 14:15:00|16503.74|16503.74|16495.53|16495.53|16505.85|16505.85|16495.53|16495.53|0
1614262800000|2021-02-25 14:20:00|16495.78|16495.78|16506.41|16506.41|16506.41|16506.41|16495.25|16495.25|0
1614263100000|2021-02-25 14:25:00|16503.59|16503.59|16486.42|16486.42|16504.7|16504.7|16480.36|16480.36|0
1614263400000|2021-02-25 14:30:00|16486.68|16486.68|16507.06|16507.06|16508.03|16508.03|16484.08|16484.08|0
1614263700000|2021-02-25 14:35:00|16506.83|16506.83|16488.75|16488.75|16517.55|16517.55|16488.75|16488.75|0
1614264000000|2021-02-25 14:40:00|16494.4|16494.4|16496.96|16496.96|16503.89|16503.89|16489.24|16489.24|0
1614264300000|2021-02-25 14:45:00|16496.55|16496.55|16495.95|16495.95|16502|16502|16490.3|16490.3|0
1614264600000|2021-02-25 14:50:00|16496.22|16496.22|16495.74|16495.74|16508.79|16508.79|16495.74|16495.74|0
1614264900000|2021-02-25 14:55:00|16492.92|16492.92|16481.72|16481.72|16499.33|16499.33|16474.65|16474.65|0
1614265200000|2021-02-25 15:00:00|16481.47|16481.47|16465.72|16465.72|16489.62|16489.62|16465.72|16465.72|0
1614265500000|2021-02-25 15:05:00|16465.01|16465.01|16486.98|16486.98|16487.08|16487.08|16446.51|16446.51|0
1614265800000|2021-02-25 15:10:00|16487.79|16487.79|16493.41|16493.41|16497.39|16497.39|16487.79|16487.79|0
1614266100000|2021-02-25 15:15:00|16493.67|16493.67|16490.23|16490.23|16510.11|16510.11|16490.23|16490.23|0
1614266400000|2021-02-25 15:20:00|16489.99|16489.99|16484.7|16484.7|16504.56|16504.56|16474.42|16474.42|0
1614266700000|2021-02-25 15:25:00|16484.59|16484.59|16472.01|16472.01|16492.22|16492.22|16462.09|16462.09|0
1614267000000|2021-02-25 15:30:00|16472.82|16472.82|16478.6|16478.6|16481.38|16481.38|16440.07|16440.07|0
1614267300000|2021-02-25 15:35:00|16475.77|16475.77|16435.36|16435.36|16475.77|16475.77|16432.56|16432.56|0
1614267600000|2021-02-25 15:40:00|16434.65|16434.65|16419.68|16419.68|16438.55|16438.55|16416.37|16416.37|0
1614267900000|2021-02-25 15:45:00|16420.41|16420.41|16396.8|16396.8|16420.41|16420.41|16382.75|16382.75|0
1614268200000|2021-02-25 15:50:00|16397.61|16397.61|16429.5|16429.5|16429.5|16429.5|16383.99|16383.99|0
1614268500000|2021-02-25 15:55:00|16430.21|16430.21|16454.38|16454.38|16457.2|16457.2|16428.57|16428.57|0
1614268800000|2021-02-25 16:00:00|16453.67|16453.67|16455.99|16455.99|16459.14|16459.14|16440.23|16440.23|0
1614269100000|2021-02-25 16:05:00|16455.08|16455.08|16499.98|16499.98|16499.98|16499.98|16454.12|16454.12|0
1614269400000|2021-02-25 16:10:00|16500.88|16500.88|16494.53|16494.53|16500.88|16500.88|16479.08|16479.08|0
1614269700000|2021-02-25 16:15:00|16494.29|16494.29|16477.73|16477.73|16495.56|16495.56|16475.48|16475.48|0
1614270000000|2021-02-25 16:20:00|16478.18|16478.18|16465.76|16465.76|16485.21|16485.21|16454.39|16454.39|0
1614270300000|2021-02-25 16:25:00|16466.8|16466.8|16470.25|16470.25|16476.26|16476.26|16460.29|16460.29|0
1614327300000|2021-02-26 08:15:00|16427.27|16427.27|16535.36|16535.36|16535.36|16535.36|16405.57|16405.57|0
1614327600000|2021-02-26 08:20:00|16537.57|16537.57|16529.86|16529.86|16550.38|16550.38|16523.8|16523.8|0
1614327900000|2021-02-26 08:25:00|16529.62|16529.62|16521.47|16521.47|16546.03|16546.03|16520.05|16520.05|0
1614328200000|2021-02-26 08:30:00|16521.72|16521.72|16523.27|16523.27|16532.07|16532.07|16516.73|16516.73|0
1614328500000|2021-02-26 08:35:00|16543.54|16543.54|16559.2|16559.2|16579.48|16579.48|16539.25|16539.25|0
1614328800000|2021-02-26 08:40:00|16560.01|16560.01|16607.38|16607.38|16608.29|16608.29|16559.55|16559.55|0
1614329100000|2021-02-26 08:45:00|16604.56|16604.56|16602.23|16602.23|16616.52|16616.52|16589.31|16589.31|0
1614329400000|2021-02-26 08:50:00|16605.05|16605.05|16587.59|16587.59|16605.56|16605.56|16587.59|16587.59|0
1614329700000|2021-02-26 08:55:00|16586.88|16586.88|16587.21|16587.21|16601.11|16601.11|16579.88|16579.88|0
1614330000000|2021-02-26 09:00:00|16585.79|16585.79|16596.98|16596.98|16596.98|16596.98|16578.61|16578.61|0
1614330300000|2021-02-26 09:05:00|16597.7|16597.7|16637.48|16637.48|16640.59|16640.59|16597.7|16597.7|0
1614330600000|2021-02-26 09:10:00|16637.22|16637.22|16623.74|16623.74|16638.26|16638.26|16623.33|16623.33|0
1614330900000|2021-02-26 09:15:00|16622.95|16622.95|16589.65|16589.65|16622.95|16622.95|16581.01|16581.01|0
1614331200000|2021-02-26 09:20:00|16589.39|16589.39|16565.44|16565.44|16589.39|16589.39|16557.85|16557.85|0
1614331500000|2021-02-26 09:25:00|16562.62|16562.62|16566.47|16566.47|16570.22|16570.22|16557.83|16557.83|0
1614331800000|2021-02-26 09:30:00|16565.94|16565.94|16546.56|16546.56|16565.94|16565.94|16546.56|16546.56|0
1614332100000|2021-02-26 09:35:00|16548.23|16548.23|16554.47|16554.47|16566.81|16566.81|16546.69|16546.69|0
1614332400000|2021-02-26 09:40:00|16548.82|16548.82|16589.49|16589.49|16589.49|16589.49|16548.82|16548.82|0
1614332700000|2021-02-26 09:45:00|16592.31|16592.31|16598.12|16598.12|16604.08|16604.08|16588.11|16588.11|0
1614333000000|2021-02-26 09:50:00|16597.86|16597.86|16612.45|16612.45|16612.71|16612.71|16585.19|16585.19|0
1614333300000|2021-02-26 09:55:00|16612.9|16612.9|16621.07|16621.07|16625.9|16625.9|16612.9|16612.9|0
1614333600000|2021-02-26 10:00:00|16623.21|16623.21|16627.03|16627.03|16629.97|16629.97|16611.62|16611.62|0
1614333900000|2021-02-26 10:05:00|16624.2|16624.2|16626.44|16626.44|16626.44|16626.44|16617.16|16617.16|0
1614334200000|2021-02-26 10:10:00|16626.21|16626.21|16630.14|16630.14|16633.33|16633.33|16626.21|16626.21|0
1614334500000|2021-02-26 10:15:00|16630.59|16630.59|16635.66|16635.66|16637.37|16637.37|16621.6|16621.6|0
1614334800000|2021-02-26 10:20:00|16636.57|16636.57|16606.76|16606.76|16642.77|16642.77|16605.7|16605.7|0
1614335100000|2021-02-26 10:25:00|16609.59|16609.59|16607.82|16607.82|16612.41|16612.41|16593.13|16593.13|0
1614335400000|2021-02-26 10:30:00|16608.23|16608.23|16616.34|16616.34|16616.34|16616.34|16604.04|16604.04|0
1614335700000|2021-02-26 10:35:00|16617.05|16617.05|16636.13|16636.13|16636.13|16636.13|16617.05|16617.05|0
1614336000000|2021-02-26 10:40:00|16630.48|16630.48|16626.81|16626.81|16630.48|16630.48|16609.65|16609.65|0
1614336300000|2021-02-26 10:45:00|16621.16|16621.16|16634.44|16634.44|16634.85|16634.85|16615.71|16615.71|0
1614336600000|2021-02-26 10:50:00|16633.95|16633.95|16608.67|16608.67|16634|16634|16607.79|16607.79|0
1614336900000|2021-02-26 10:55:00|16608.22|16608.22|16609.97|16609.97|16632.89|16632.89|16607.71|16607.71|0
1614337200000|2021-02-26 11:00:00|16609.56|16609.56|16614.94|16614.94|16630.8|16630.8|16609.04|16609.04|0
1614337500000|2021-02-26 11:05:00|16615.2|16615.2|16615.92|16615.92|16616.82|16616.82|16595.5|16595.5|0
1614337800000|2021-02-26 11:10:00|16616.43|16616.43|16592.82|16592.82|16619.13|16619.13|16589.38|16589.38|0
1614338100000|2021-02-26 11:15:00|16592.37|16592.37|16593.65|16593.65|16593.87|16593.87|16569.32|16569.32|0
1614338400000|2021-02-26 11:20:00|16596.48|16596.48|16605.29|16605.29|16605.29|16605.29|16589.98|16589.98|0
1614338700000|2021-02-26 11:25:00|16605.75|16605.75|16604.03|16604.03|16606.47|16606.47|16591.48|16591.48|0
1614339000000|2021-02-26 11:30:00|16605.24|16605.24|16584.99|16584.99|16610.54|16610.54|16574.44|16574.44|0
1614339300000|2021-02-26 11:35:00|16584.2|16584.2|16568.78|16568.78|16584.2|16584.2|16554.99|16554.99|0
1614339600000|2021-02-26 11:40:00|16567.36|16567.36|16566.31|16566.31|16572.15|16572.15|16555.37|16555.37|0
1614339900000|2021-02-26 11:45:00|16567.12|16567.12|16536.08|16536.08|16572.16|16572.16|16536.08|16536.08|0
1614340200000|2021-02-26 11:50:00|16533.25|16533.25|16538.1|16538.1|16553.44|16553.44|16523.37|16523.37|0
1614340500000|2021-02-26 11:55:00|16537.65|16537.65|16514.89|16514.89|16537.87|16537.87|16514.89|16514.89|0
1614340800000|2021-02-26 12:00:00|16515.93|16515.93|16543.28|16543.28|16543.28|16543.28|16515.93|16515.93|0
1614341100000|2021-02-26 12:05:00|16543.99|16543.99|16522.77|16522.77|16543.99|16543.99|16522.77|16522.77|0
1614341400000|2021-02-26 12:10:00|16523.22|16523.22|16509.79|16509.79|16534.57|16534.57|16504.93|16504.93|0
1614341700000|2021-02-26 12:15:00|16509.56|16509.56|16533.46|16533.46|16541.53|16541.53|16509.56|16509.56|0
1614342000000|2021-02-26 12:20:00|16532.67|16532.67|16525.51|16525.51|16548.68|16548.68|16524.3|16524.3|0
1614342300000|2021-02-26 12:25:00|16524.73|16524.73|16529.06|16529.06|16529.8|16529.8|16516.03|16516.03|0
1614342600000|2021-02-26 12:30:00|16528.25|16528.25|16519.83|16519.83|16532.68|16532.68|16519.83|16519.83|0
1614342900000|2021-02-26 12:35:00|16520.53|16520.53|16505.08|16505.08|16521.6|16521.6|16494.47|16494.47|0
1614343200000|2021-02-26 12:40:00|16507.9|16507.9|16503.47|16503.47|16507.9|16507.9|16490.85|16490.85|0
1614343500000|2021-02-26 12:45:00|16500.64|16500.64|16476.5|16476.5|16506.1|16506.1|16475.79|16475.79|0
1614343800000|2021-02-26 12:50:00|16476.9|16476.9|16464.61|16464.61|16489.24|16489.24|16464.19|16464.19|0
1614344100000|2021-02-26 12:55:00|16464.16|16464.16|16426.9|16426.9|16465.62|16465.62|16414.69|16414.69|0
1614344400000|2021-02-26 13:00:00|16427.95|16427.95|16419.82|16419.82|16430.18|16430.18|16402.16|16402.16|0
1614344700000|2021-02-26 13:05:00|16419.41|16419.41|16438.84|16438.84|16439.81|16439.81|16416.59|16416.59|0
1614345000000|2021-02-26 13:10:00|16435.55|16435.55|16432.85|16432.85|16441.58|16441.58|16416.91|16416.91|0
1614345300000|2021-02-26 13:15:00|16432.45|16432.45|16415.75|16415.75|16436.89|16436.89|16407.9|16407.9|0
1614345600000|2021-02-26 13:20:00|16421.4|16421.4|16424.13|16424.13|16431.94|16431.94|16417.26|16417.26|0
1614345900000|2021-02-26 13:25:00|16424.53|16424.53|16456.48|16456.48|16456.5|16456.5|16421.3|16421.3|0
1614346200000|2021-02-26 13:30:00|16457.04|16457.04|16456.4|16456.4|16461.37|16461.37|16450.52|16450.52|0
1614346500000|2021-02-26 13:35:00|16455.95|16455.95|16437.11|16437.11|16457.16|16457.16|16426.22|16426.22|0
1614346800000|2021-02-26 13:40:00|16436.66|16436.66|16441.86|16441.86|16447.61|16447.61|16432|16432|0
1614347100000|2021-02-26 13:45:00|16442.31|16442.31|16440.76|16440.76|16454.21|16454.21|16432.1|16432.1|0
1614347400000|2021-02-26 13:50:00|16440.5|16440.5|16451.91|16451.91|16452.36|16452.36|16431.57|16431.57|0
1614347700000|2021-02-26 13:55:00|16451.22|16451.22|16474.73|16474.73|16482.76|16482.76|16442.1|16442.1|0
1614348000000|2021-02-26 14:00:00|16474.98|16474.98|16467.9|16467.9|16485.8|16485.8|16465.38|16465.38|0
1614348300000|2021-02-26 14:05:00|16466.28|16466.28|16449.7|16449.7|16469.18|16469.18|16443.34|16443.34|0
1614348600000|2021-02-26 14:10:00|16446.88|16446.88|16442.42|16442.42|16450.07|16450.07|16439.27|16439.27|0
1614348900000|2021-02-26 14:15:00|16442.68|16442.68|16427.55|16427.55|16449.47|16449.47|16427.1|16427.1|0
1614349200000|2021-02-26 14:20:00|16427.84|16427.84|16441.03|16441.03|16441.94|16441.94|16427.84|16427.84|0
1614349500000|2021-02-26 14:25:00|16443.4|16443.4|16440.42|16440.42|16446.91|16446.91|16436.23|16436.23|0
1614349800000|2021-02-26 14:30:00|16439.96|16439.96|16401.51|16401.51|16441.68|16441.68|16397.62|16397.62|0
1614350100000|2021-02-26 14:35:00|16401.24|16401.24|16434.56|16434.56|16434.97|16434.97|16399.4|16399.4|0
1614350400000|2021-02-26 14:40:00|16431.29|16431.29|16425.94|16425.94|16448.43|16448.43|16422.56|16422.56|0
1614350700000|2021-02-26 14:45:00|16428.77|16428.77|16429.54|16429.54|16433.67|16433.67|16416.76|16416.76|0
1614351000000|2021-02-26 14:50:00|16428.73|16428.73|16429.67|16429.67|16433.58|16433.58|16406.06|16406.06|0
1614351300000|2021-02-26 14:55:00|16428.86|16428.86|16425.78|16425.78|16433.39|16433.39|16413.97|16413.97|0
1614351600000|2021-02-26 15:00:00|16426.18|16426.18|16418.1|16418.1|16436.02|16436.02|16408.16|16408.16|0
1614351900000|2021-02-26 15:05:00|16417.2|16417.2|16402.49|16402.49|16441.76|16441.76|16402.49|16402.49|0
1614352200000|2021-02-26 15:10:00|16402.09|16402.09|16385.9|16385.9|16406.56|16406.56|16383.56|16383.56|0
1614352500000|2021-02-26 15:15:00|16382.36|16382.36|16399.48|16399.48|16414.48|16414.48|16381.96|16381.96|0
1614352800000|2021-02-26 15:20:00|16399.07|16399.07|16385.11|16385.11|16408.73|16408.73|16385.11|16385.11|0
1614353100000|2021-02-26 15:25:00|16384.31|16384.31|16352.17|16352.17|16400.44|16400.44|16352.17|16352.17|0
1614353400000|2021-02-26 15:30:00|16352.88|16352.88|16332.69|16332.69|16381.22|16381.22|16332.21|16332.21|0
1614353700000|2021-02-26 15:35:00|16333.14|16333.14|16372.78|16372.78|16376.58|16376.58|16328.34|16328.34|0
1614354000000|2021-02-26 15:40:00|16372.38|16372.38|16353.34|16353.34|16375.07|16375.07|16351.86|16351.86|0
1614354300000|2021-02-26 15:45:00|16354.96|16354.96|16374.1|16374.1|16386.22|16386.22|16354.96|16354.96|0
1614354600000|2021-02-26 15:50:00|16373.65|16373.65|16341.58|16341.58|16373.91|16373.91|16337.97|16337.97|0
1614354900000|2021-02-26 15:55:00|16342.49|16342.49|16339.05|16339.05|16354.01|16354.01|16330.66|16330.66|0
1614355200000|2021-02-26 16:00:00|16338.94|16338.94|16337.29|16337.29|16347.5|16347.5|16311.98|16311.98|0
1614355500000|2021-02-26 16:05:00|16335.86|16335.86|16353.08|16353.08|16368.04|16368.04|16335.01|16335.01|0
1614355800000|2021-02-26 16:10:00|16353.89|16353.89|16370.01|16370.01|16370.41|16370.41|16342.74|16342.74|0
1614356100000|2021-02-26 16:15:00|16370.25|16370.25|16347.93|16347.93|16370.77|16370.77|16344.21|16344.21|0
1614356400000|2021-02-26 16:20:00|16348.19|16348.19|16340.95|16340.95|16352.13|16352.13|16321.93|16321.93|0
1614356700000|2021-02-26 16:25:00|16343.09|16343.09|16292.89|16292.89|16352.9|16352.9|16287|16287|0
1614586500000|2021-03-01 08:15:00|16682.04|16682.04|16730.04|16730.04|16737.05|16737.05|16682.04|16682.04|0
1614586800000|2021-03-01 08:20:00|16728.83|16728.83|16755.02|16755.02|16762.08|16762.08|16718.2|16718.2|0
1614587100000|2021-03-01 08:25:00|16752.19|16752.19|16750.75|16750.75|16763.59|16763.59|16747.07|16747.07|0
1614587400000|2021-03-01 08:30:00|16750.01|16750.01|16744.06|16744.06|16759.67|16759.67|16741.7|16741.7|0
1614587700000|2021-03-01 08:35:00|16742.64|16742.64|16786.92|16786.92|16786.92|16786.92|16742.64|16742.64|0
1614588000000|2021-03-01 08:40:00|16787.15|16787.15|16763.49|16763.49|16791.67|16791.67|16763.49|16763.49|0
1614588300000|2021-03-01 08:45:00|16763.9|16763.9|16793.78|16793.78|16799.78|16799.78|16763.25|16763.25|0
1614588600000|2021-03-01 08:50:00|16793.38|16793.38|16795.74|16795.74|16797.32|16797.32|16784.64|16784.64|0
1614588900000|2021-03-01 08:55:00|16796|16796|16788.09|16788.09|16809.78|16809.78|16787.57|16787.57|0
1614589200000|2021-03-01 09:00:00|16788.35|16788.35|16757.66|16757.66|16803.91|16803.91|16757.66|16757.66|0
1614589500000|2021-03-01 09:05:00|16763.31|16763.31|16793.95|16793.95|16793.95|16793.95|16763.31|16763.31|0
1614589800000|2021-03-01 09:10:00|16796.78|16796.78|16804.74|16804.74|16811.82|16811.82|16796.78|16796.78|0
1614590100000|2021-03-01 09:15:00|16804.33|16804.33|16813.44|16813.44|16813.44|16813.44|16788.17|16788.17|0
1614590400000|2021-03-01 09:20:00|16813.71|16813.71|16791.34|16791.34|16813.71|16813.71|16784.77|16784.77|0
1614590700000|2021-03-01 09:25:00|16792.04|16792.04|16792.61|16792.61|16799.86|16799.86|16790.27|16790.27|0
1614591000000|2021-03-01 09:30:00|16789.78|16789.78|16774.9|16774.9|16789.78|16789.78|16774.9|16774.9|0
1614591300000|2021-03-01 09:35:00|16775.16|16775.16|16806.8|16806.8|16809.36|16809.36|16769.67|16769.67|0
1614591600000|2021-03-01 09:40:00|16809.62|16809.62|16811.74|16811.74|16818.08|16818.08|16793.42|16793.42|0
1614591900000|2021-03-01 09:45:00|16812.26|16812.26|16802.7|16802.7|16813.74|16813.74|16799.09|16799.09|0
1614592200000|2021-03-01 09:50:00|16802.93|16802.93|16815.62|16815.62|16816.78|16816.78|16802.93|16802.93|0
1614592500000|2021-03-01 09:55:00|16815.09|16815.09|16831.81|16831.81|16835.26|16835.26|16805.98|16805.98|0
1614592800000|2021-03-01 10:00:00|16830.39|16830.39|16835.12|16835.12|16842.76|16842.76|16820.1|16820.1|0
1614593100000|2021-03-01 10:05:00|16834.86|16834.86|16851.72|16851.72|16853.14|16853.14|16828.24|16828.24|0
1614593400000|2021-03-01 10:10:00|16851.26|16851.26|16864.59|16864.59|16875.13|16875.13|16844.87|16844.87|0
1614593700000|2021-03-01 10:15:00|16863.57|16863.57|16857.82|16857.82|16871.59|16871.59|16847.96|16847.96|0
1614594000000|2021-03-01 10:20:00|16855|16855|16849.73|16849.73|16859.12|16859.12|16849.24|16849.24|0
1614594300000|2021-03-01 10:25:00|16850.14|16850.14|16839.89|16839.89|16858.29|16858.29|16833.47|16833.47|0
1614594600000|2021-03-01 10:30:00|16838.98|16838.98|16834.3|16834.3|16843.73|16843.73|16828.79|16828.79|0
1614594900000|2021-03-01 10:35:00|16833.79|16833.79|16834.39|16834.39|16841.48|16841.48|16827.99|16827.99|0
1614595200000|2021-03-01 10:40:00|16834.79|16834.79|16831.28|16831.28|16840.26|16840.26|16827.98|16827.98|0
1614595500000|2021-03-01 10:45:00|16834.1|16834.1|16808.74|16808.74|16836.93|16836.93|16807.6|16807.6|0
1614595800000|2021-03-01 10:50:00|16808.49|16808.49|16823.66|16823.66|16823.66|16823.66|16803.01|16803.01|0
1614596100000|2021-03-01 10:55:00|16822.95|16822.95|16835.7|16835.7|16841.62|16841.62|16822.95|16822.95|0
1614596400000|2021-03-01 11:00:00|16836.11|16836.11|16838.78|16838.78|16845.04|16845.04|16823.67|16823.67|0
1614596700000|2021-03-01 11:05:00|16839.06|16839.06|16849.26|16849.26|16852.41|16852.41|16839.06|16839.06|0
1614597000000|2021-03-01 11:10:00|16849|16849|16842.06|16842.06|16851.33|16851.33|16841.29|16841.29|0
1614597300000|2021-03-01 11:15:00|16841.35|16841.35|16845.15|16845.15|16848.49|16848.49|16837.8|16837.8|0
1614597600000|2021-03-01 11:20:00|16844.34|16844.34|16828.06|16828.06|16844.45|16844.45|16823.92|16823.92|0
1614597900000|2021-03-01 11:25:00|16828.47|16828.47|16829.2|16829.2|16835.74|16835.74|16820.4|16820.4|0
1614598200000|2021-03-01 11:30:00|16829.61|16829.61|16798.12|16798.12|16830.32|16830.32|16797.05|16797.05|0
1614598500000|2021-03-01 11:35:00|16801.25|16801.25|16790.03|16790.03|16804.08|16804.08|16783.05|16783.05|0
1614598800000|2021-03-01 11:40:00|16787.21|16787.21|16786.17|16786.17|16790.4|16790.4|16781.46|16781.46|0
1614599100000|2021-03-01 11:45:00|16786.63|16786.63|16773.61|16773.61|16794.06|16794.06|16769.71|16769.71|0
1614599400000|2021-03-01 11:50:00|16768.76|16768.76|16753.83|16753.83|16771.27|16771.27|16747.96|16747.96|0
1614599700000|2021-03-01 11:55:00|16754.05|16754.05|16759.82|16759.82|16759.82|16759.82|16738.95|16738.95|0
1614600000000|2021-03-01 12:00:00|16760.1|16760.1|16748.73|16748.73|16764.36|16764.36|16748.02|16748.02|0
1614600300000|2021-03-01 12:05:00|16751.58|16751.58|16766.13|16766.13|16766.14|16766.14|16744.99|16744.99|0
1614600600000|2021-03-01 12:10:00|16766.41|16766.41|16770.13|16770.13|16772.38|16772.38|16759.04|16759.04|0
1614600900000|2021-03-01 12:15:00|16770.24|16770.24|16779.61|16779.61|16782.18|16782.18|16770.24|16770.24|0
1614601200000|2021-03-01 12:20:00|16779.86|16779.86|16772.75|16772.75|16780.7|16780.7|16771.13|16771.13|0
1614601500000|2021-03-01 12:25:00|16772.51|16772.51|16757.9|16757.9|16773.93|16773.93|16755.09|16755.09|0
1614601800000|2021-03-01 12:30:00|16758.16|16758.16|16751.75|16751.75|16760.4|16760.4|16747.16|16747.16|0
1614602100000|2021-03-01 12:35:00|16751.98|16751.98|16750.18|16750.18|16756.17|16756.17|16746.39|16746.39|0
1614602400000|2021-03-01 12:40:00|16750.59|16750.59|16760.32|16760.32|16760.85|16760.85|16747.66|16747.66|0
1614602700000|2021-03-01 12:45:00|16758.77|16758.77|16758.95|16758.95|16767.71|16767.71|16758.19|16758.19|0
1614603000000|2021-03-01 12:50:00|16758.72|16758.72|16769.48|16769.48|16769.56|16769.56|16758.26|16758.26|0
1614603300000|2021-03-01 12:55:00|16770.03|16770.03|16768.82|16768.82|16770.03|16770.03|16759.73|16759.73|0
1614603600000|2021-03-01 13:00:00|16769.22|16769.22|16774.61|16774.61|16780.74|16780.74|16766.05|16766.05|0
1614603900000|2021-03-01 13:05:00|16775.32|16775.32|16785.01|16785.01|16785.48|16785.48|16772.11|16772.11|0
1614604200000|2021-03-01 13:10:00|16785.24|16785.24|16761.19|16761.19|16785.24|16785.24|16761.19|16761.19|0
1614604500000|2021-03-01 13:15:00|16761.42|16761.42|16759.01|16759.01|16766.91|16766.91|16758.73|16758.73|0
1614604800000|2021-03-01 13:20:00|16758.77|16758.77|16763.63|16763.63|16763.63|16763.63|16748.68|16748.68|0
1614605100000|2021-03-01 13:25:00|16764.08|16764.08|16759.01|16759.01|16770.49|16770.49|16754.15|16754.15|0
1614605400000|2021-03-01 13:30:00|16758.74|16758.74|16751.73|16751.73|16763|16763|16750.51|16750.51|0
1614605700000|2021-03-01 13:35:00|16750.92|16750.92|16748.14|16748.14|16756.34|16756.34|16748.14|16748.14|0
1614606000000|2021-03-01 13:40:00|16748.55|16748.55|16741.74|16741.74|16752.77|16752.77|16739.91|16739.91|0
1614606300000|2021-03-01 13:45:00|16742.15|16742.15|16735.29|16735.29|16746.21|16746.21|16731.86|16731.86|0
1614606600000|2021-03-01 13:50:00|16736|16736|16725.72|16725.72|16736|16736|16720.76|16720.76|0
1614606900000|2021-03-01 13:55:00|16726.43|16726.43|16732.44|16732.44|16738.11|16738.11|16726.43|16726.43|0
1614607200000|2021-03-01 14:00:00|16732.04|16732.04|16744.86|16744.86|16746.67|16746.67|16728.53|16728.53|0
1614607500000|2021-03-01 14:05:00|16752|16752|16746.14|16746.14|16755.61|16755.61|16736.53|16736.53|0
1614607800000|2021-03-01 14:10:00|16746.42|16746.42|16767.61|16767.61|16769|16769|16746.42|16746.42|0
1614608100000|2021-03-01 14:15:00|16767.35|16767.35|16773.97|16773.97|16777.04|16777.04|16764.31|16764.31|0
1614608400000|2021-03-01 14:20:00|16774.68|16774.68|16753.92|16753.92|16774.68|16774.68|16753.92|16753.92|0
1614608700000|2021-03-01 14:25:00|16753.81|16753.81|16755.95|16755.95|16758.6|16758.6|16749.82|16749.82|0
1614609000000|2021-03-01 14:30:00|16758.78|16758.78|16746.7|16746.7|16764.01|16764.01|16739.16|16739.16|0
1614609300000|2021-03-01 14:35:00|16748.81|16748.81|16747.73|16747.73|16767.06|16767.06|16746.09|16746.09|0
1614609600000|2021-03-01 14:40:00|16748.25|16748.25|16744.3|16744.3|16759.33|16759.33|16743.59|16743.59|0
1614609900000|2021-03-01 14:45:00|16749.95|16749.95|16750.49|16750.49|16755.48|16755.48|16737.85|16737.85|0
1614610200000|2021-03-01 14:50:00|16750.27|16750.27|16716.62|16716.62|16759.79|16759.79|16715.91|16715.91|0
1614610500000|2021-03-01 14:55:00|16715.91|16715.91|16718.88|16718.88|16732.6|16732.6|16715.91|16715.91|0
1614610800000|2021-03-01 15:00:00|16722.61|16722.61|16737.1|16737.1|16741.15|16741.15|16717.39|16717.39|0
1614611100000|2021-03-01 15:05:00|16737.65|16737.65|16729.77|16729.77|16739.09|16739.09|16725.34|16725.34|0
1614611400000|2021-03-01 15:10:00|16730.81|16730.81|16739.84|16739.84|16742.67|16742.67|16722.48|16722.48|0
1614611700000|2021-03-01 15:15:00|16740.29|16740.29|16767.59|16767.59|16768.28|16768.28|16732.49|16732.49|0
1614612000000|2021-03-01 15:20:00|16767.07|16767.07|16789.01|16789.01|16790.94|16790.94|16766.73|16766.73|0
1614612300000|2021-03-01 15:25:00|16788.78|16788.78|16754.93|16754.93|16789.01|16789.01|16754.93|16754.93|0
1614612600000|2021-03-01 15:30:00|16754.65|16754.65|16790.4|16790.4|16790.4|16790.4|16754.65|16754.65|0
1614612900000|2021-03-01 15:35:00|16790.15|16790.15|16792.96|16792.96|16792.96|16792.96|16781.08|16781.08|0
1614613200000|2021-03-01 15:40:00|16793.2|16793.2|16799.1|16799.1|16799.1|16799.1|16787.31|16787.31|0
1614613500000|2021-03-01 15:45:00|16799.35|16799.35|16817.97|16817.97|16817.97|16817.97|16798.71|16798.71|0
1614613800000|2021-03-01 15:50:00|16818.08|16818.08|16814.08|16814.08|16823.2|16823.2|16811.42|16811.42|0
1614614100000|2021-03-01 15:55:00|16814.33|16814.33|16800.14|16800.14|16823.17|16823.17|16800.14|16800.14|0
1614614400000|2021-03-01 16:00:00|16800.4|16800.4|16812.86|16812.86|16815.95|16815.95|16800.4|16800.4|0
1614614700000|2021-03-01 16:05:00|16812.97|16812.97|16818.64|16818.64|16818.64|16818.64|16797.35|16797.35|0
1614615000000|2021-03-01 16:10:00|16819.09|16819.09|16808.74|16808.74|16821.03|16821.03|16802.35|16802.35|0
1614615300000|2021-03-01 16:15:00|16809.19|16809.19|16819.71|16819.71|16821.31|16821.31|16807.34|16807.34|0
1614615600000|2021-03-01 16:20:00|16818.79|16818.79|16817.38|16817.38|16819.6|16819.6|16810.87|16810.87|0
1614615900000|2021-03-01 16:25:00|16817.78|16817.78|16816.48|16816.48|16820.76|16820.76|16793.25|16793.25|0
1614672900000|2021-03-02 08:15:00|16987.39|16987.39|16986.8|16986.8|17001.83|17001.83|16978.12|16978.12|0
1614673200000|2021-03-02 08:20:00|16989.62|16989.62|16992.24|16992.24|17002.13|17002.13|16982.58|16982.58|0
1614673500000|2021-03-02 08:25:00|16994.05|16994.05|16971.23|16971.23|16998.23|16998.23|16967.69|16967.69|0
1614673800000|2021-03-02 08:30:00|16972.04|16972.04|17001.34|17001.34|17001.63|17001.63|16965.83|16965.83|0
1614674100000|2021-03-02 08:35:00|17000.12|17000.12|16997.32|16997.32|17003.9|17003.9|16992.26|16992.26|0
1614674400000|2021-03-02 08:40:00|16997.58|16997.58|17005.27|17005.27|17022.26|17022.26|16997.58|16997.58|0
1614674700000|2021-03-02 08:45:00|17005.55|17005.55|17008.22|17008.22|17015.35|17015.35|16998.75|16998.75|0
1614675000000|2021-03-02 08:50:00|17005.39|17005.39|16973.88|16973.88|17005.39|17005.39|16972.22|16972.22|0
1614675300000|2021-03-02 08:55:00|16973.33|16973.33|16938.8|16938.8|16973.33|16973.33|16931.87|16931.87|0
1614675600000|2021-03-02 09:00:00|16939.51|16939.51|16940.95|16940.95|16942.42|16942.42|16931.03|16931.03|0
1614675900000|2021-03-02 09:05:00|16941.36|16941.36|16927.28|16927.28|16942.57|16942.57|16925.4|16925.4|0
1614676200000|2021-03-02 09:10:00|16926.54|16926.54|16904.92|16904.92|16927.03|16927.03|16903.66|16903.66|0
1614676500000|2021-03-02 09:15:00|16906.44|16906.44|16901.4|16901.4|16913.81|16913.81|16899.88|16899.88|0
1614676800000|2021-03-02 09:20:00|16900.59|16900.59|16900.4|16900.4|16900.87|16900.87|16886.89|16886.89|0
1614677100000|2021-03-02 09:25:00|16898.98|16898.98|16937.06|16937.06|16937.06|16937.06|16898.98|16898.98|0
1614677400000|2021-03-02 09:30:00|16937.32|16937.32|16955.5|16955.5|16956.53|16956.53|16937.32|16937.32|0
1614677700000|2021-03-02 09:35:00|16956.66|16956.66|16958.57|16958.57|16971.55|16971.55|16956.66|16956.66|0
1614678000000|2021-03-02 09:40:00|16961.4|16961.4|16953.61|16953.61|16961.89|16961.89|16949.29|16949.29|0
1614678300000|2021-03-02 09:45:00|16953.87|16953.87|16950.02|16950.02|16964.63|16964.63|16950.02|16950.02|0
1614678600000|2021-03-02 09:50:00|16950.83|16950.83|16928.82|16928.82|16950.83|16950.83|16928.59|16928.59|0
1614678900000|2021-03-02 09:55:00|16929.04|16929.04|16929.09|16929.09|16937.86|16937.86|16921.99|16921.99|0
1614679200000|2021-03-02 10:00:00|16928.59|16928.59|16941.45|16941.45|16942.53|16942.53|16924.96|16924.96|0
1614679500000|2021-03-02 10:05:00|16941.2|16941.2|16953.34|16953.34|16956|16956|16941.2|16941.2|0
1614679800000|2021-03-02 10:10:00|16952.85|16952.85|16951.37|16951.37|16952.85|16952.85|16943.89|16943.89|0
1614680100000|2021-03-02 10:15:00|16950.97|16950.97|16935.61|16935.61|16964.24|16964.24|16930.31|16930.31|0
1614680400000|2021-03-02 10:20:00|16935.14|16935.14|16958.23|16958.23|16964.8|16964.8|16934.92|16934.92|0
1614680700000|2021-03-02 10:25:00|16958.63|16958.63|16974.17|16974.17|16974.98|16974.98|16958.63|16958.63|0
1614681000000|2021-03-02 10:30:00|16971.68|16971.68|16973.19|16973.19|16973.19|16973.19|16957.02|16957.02|0
1614681300000|2021-03-02 10:35:00|16970.36|16970.36|16967.35|16967.35|16971.07|16971.07|16957.38|16957.38|0
1614681600000|2021-03-02 10:40:00|16967.9|16967.9|16977.16|16977.16|16982.06|16982.06|16967.35|16967.35|0
1614681900000|2021-03-02 10:45:00|16976.93|16976.93|16978.5|16978.5|16978.5|16978.5|16959.41|16959.41|0
1614682200000|2021-03-02 10:50:00|16978.09|16978.09|16984.99|16984.99|16988.35|16988.35|16975.57|16975.57|0
1614682500000|2021-03-02 10:55:00|16985.24|16985.24|16993.32|16993.32|16996.15|16996.15|16980.57|16980.57|0
1614682800000|2021-03-02 11:00:00|16990.5|16990.5|16985.68|16985.68|16990.75|16990.75|16981.19|16981.19|0
1614683100000|2021-03-02 11:05:00|16986.2|16986.2|16997.6|16997.6|17003.22|17003.22|16986.2|16986.2|0
1614683400000|2021-03-02 11:10:00|16994.77|16994.77|16990.79|16990.79|16999.79|16999.79|16988.49|16988.49|0
1614683700000|2021-03-02 11:15:00|16991.31|16991.31|16994.12|16994.12|16996.35|16996.35|16988.2|16988.2|0
1614684000000|2021-03-02 11:20:00|16994.57|16994.57|17023.28|17023.28|17023.61|17023.61|16994.57|16994.57|0
1614684300000|2021-03-02 11:25:00|17026.1|17026.1|17020.65|17020.65|17030.6|17030.6|17016.21|17016.21|0
1614684600000|2021-03-02 11:30:00|17021.95|17021.95|17014.17|17014.17|17023.34|17023.34|17010.85|17010.85|0
1614684900000|2021-03-02 11:35:00|17015.74|17015.74|17004.59|17004.59|17017.3|17017.3|16999.83|16999.83|0
1614685200000|2021-03-02 11:40:00|17007.42|17007.42|16992.22|16992.22|17013.6|17013.6|16990.83|16990.83|0
1614685500000|2021-03-02 11:45:00|16991.69|16991.69|16995.7|16995.7|16997.97|16997.97|16989.09|16989.09|0
1614685800000|2021-03-02 11:50:00|16992.87|16992.87|16978.64|16978.64|16992.87|16992.87|16975.91|16975.91|0
1614686100000|2021-03-02 11:55:00|16979.09|16979.09|16969.15|16969.15|16979.09|16979.09|16967.68|16967.68|0
1614686400000|2021-03-02 12:00:00|16969.48|16969.48|16984.28|16984.28|16989.93|16989.93|16969.15|16969.15|0
1614686700000|2021-03-02 12:05:00|16983.83|16983.83|16988.81|16988.81|16997.05|16997.05|16983.83|16983.83|0
1614687000000|2021-03-02 12:10:00|16988.28|16988.28|16987.95|16987.95|16989.48|16989.48|16983.83|16983.83|0
1614687300000|2021-03-02 12:15:00|16990.77|16990.77|16985.03|16985.03|16991.91|16991.91|16980.09|16980.09|0
1614687600000|2021-03-02 12:20:00|16985.56|16985.56|16992.12|16992.12|16995|16995|16982.21|16982.21|0
1614687900000|2021-03-02 12:25:00|16992.64|16992.64|16996.2|16996.2|17000.89|17000.89|16989.59|16989.59|0
1614688200000|2021-03-02 12:30:00|16996.75|16996.75|16976.33|16976.33|16997.47|16997.47|16976.33|16976.33|0
1614688500000|2021-03-02 12:35:00|16975.34|16975.34|16981.19|16981.19|16986.34|16986.34|16967.41|16967.41|0
1614688800000|2021-03-02 12:40:00|16981.68|16981.68|16966.74|16966.74|16984.14|16984.14|16957.45|16957.45|0
1614689100000|2021-03-02 12:45:00|16967.55|16967.55|16973.05|16973.05|16976.28|16976.28|16962.58|16962.58|0
1614689400000|2021-03-02 12:50:00|16973.46|16973.46|16979.76|16979.76|16979.76|16979.76|16968.47|16968.47|0
1614689700000|2021-03-02 12:55:00|16979.35|16979.35|16971.36|16971.36|16979.35|16979.35|16967.95|16967.95|0
1614690000000|2021-03-02 13:00:00|16970.64|16970.64|16964.48|16964.48|16970.64|16970.64|16953.63|16953.63|0
1614690300000|2021-03-02 13:05:00|16964.08|16964.08|16961.49|16961.49|16964.57|16964.57|16951.41|16951.41|0
1614690600000|2021-03-02 13:10:00|16961.89|16961.89|16966.77|16966.77|16974.5|16974.5|16961.44|16961.44|0
1614690900000|2021-03-02 13:15:00|16965.96|16965.96|16942.36|16942.36|16965.96|16965.96|16938.07|16938.07|0
1614691200000|2021-03-02 13:20:00|16942.25|16942.25|16944.65|16944.65|16956.63|16956.63|16940.93|16940.93|0
1614691500000|2021-03-02 13:25:00|16941.83|16941.83|16950.32|16950.32|16950.32|16950.32|16939.22|16939.22|0
1614691800000|2021-03-02 13:30:00|16950.57|16950.57|16955.59|16955.59|16955.7|16955.7|16945.97|16945.97|0
1614692100000|2021-03-02 13:35:00|16955.1|16955.1|16958.68|16958.68|16963.93|16963.93|16954.06|16954.06|0
1614692400000|2021-03-02 13:40:00|16961.51|16961.51|16960.84|16960.84|16966.49|16966.49|16956.46|16956.46|0
1614692700000|2021-03-02 13:45:00|16960.03|16960.03|16962.76|16962.76|16963.03|16963.03|16953.03|16953.03|0
1614693000000|2021-03-02 13:50:00|16963.57|16963.57|16969.29|16969.29|16970.59|16970.59|16963.45|16963.45|0
1614693300000|2021-03-02 13:55:00|16968.58|16968.58|16968.51|16968.51|16971.34|16971.34|16960.59|16960.59|0
1614693600000|2021-03-02 14:00:00|16968.92|16968.92|16977.86|16977.86|16984.51|16984.51|16968.92|16968.92|0
1614693900000|2021-03-02 14:05:00|16978.42|16978.42|16968.27|16968.27|16978.88|16978.88|16964.89|16964.89|0
1614694200000|2021-03-02 14:10:00|16968.68|16968.68|16987.15|16987.15|16987.15|16987.15|16968.22|16968.22|0
1614694500000|2021-03-02 14:15:00|16987.93|16987.93|16971.15|16971.15|16988.69|16988.69|16966.61|16966.61|0
1614694800000|2021-03-02 14:20:00|16971.56|16971.56|16958.18|16958.18|16978.58|16978.58|16958.18|16958.18|0
1614695100000|2021-03-02 14:25:00|16958.58|16958.58|16959.54|16959.54|16967.55|16967.55|16956.35|16956.35|0
1614695400000|2021-03-02 14:30:00|16960.25|16960.25|16974.9|16974.9|16978.44|16978.44|16960.25|16960.25|0
1614695700000|2021-03-02 14:35:00|16974.35|16974.35|16968.72|16968.72|16980.42|16980.42|16964.08|16964.08|0
1614696000000|2021-03-02 14:40:00|16969.43|16969.43|16935.44|16935.44|16969.43|16969.43|16933.63|16933.63|0
1614696300000|2021-03-02 14:45:00|16938.27|16938.27|16927.38|16927.38|16944.71|16944.71|16925.97|16925.97|0
1614696600000|2021-03-02 14:50:00|16927.93|16927.93|16947.02|16947.02|16947.02|16947.02|16920.09|16920.09|0
1614696900000|2021-03-02 14:55:00|16947.13|16947.13|16922.61|16922.61|16949.11|16949.11|16915.84|16915.84|0
1614697200000|2021-03-02 15:00:00|16922.15|16922.15|16950.06|16950.06|16950.47|16950.47|16921.3|16921.3|0
1614697500000|2021-03-02 15:05:00|16948.44|16948.44|16952.19|16952.19|16957.55|16957.55|16930.19|16930.19|0
1614697800000|2021-03-02 15:10:00|16951.48|16951.48|16955.1|16955.1|16955.1|16955.1|16942.23|16942.23|0
1614698100000|2021-03-02 15:15:00|16954.86|16954.86|16935.91|16935.91|16956.99|16956.99|16929.21|16929.21|0
1614698400000|2021-03-02 15:20:00|16935.64|16935.64|16909.41|16909.41|16949.26|16949.26|16909.41|16909.41|0
1614698700000|2021-03-02 15:25:00|16906.59|16906.59|16878.31|16878.31|16906.59|16906.59|16877.24|16877.24|0
1614699000000|2021-03-02 15:30:00|16878.05|16878.05|16896.32|16896.32|16906.23|16906.23|16877.65|16877.65|0
1614699300000|2021-03-02 15:35:00|16897.03|16897.03|16878.05|16878.05|16904.25|16904.25|16875.71|16875.71|0
1614699600000|2021-03-02 15:40:00|16878.57|16878.57|16896.19|16896.19|16896.57|16896.57|16877.84|16877.84|0
1614699900000|2021-03-02 15:45:00|16899.01|16899.01|16901.65|16901.65|16901.65|16901.65|16873.7|16873.7|0
1614700200000|2021-03-02 15:50:00|16902.46|16902.46|16890.18|16890.18|16902.94|16902.94|16887.1|16887.1|0
1614700500000|2021-03-02 15:55:00|16893|16893|16895.28|16895.28|16898.51|16898.51|16888.43|16888.43|0
1614700800000|2021-03-02 16:00:00|16894.47|16894.47|16895.03|16895.03|16899.45|16899.45|16884.61|16884.61|0
1614701100000|2021-03-02 16:05:00|16895.26|16895.26|16878.47|16878.47|16897.91|16897.91|16878.07|16878.07|0
1614701400000|2021-03-02 16:10:00|16881.3|16881.3|16899.01|16899.01|16904.05|16904.05|16874.04|16874.04|0
1614701700000|2021-03-02 16:15:00|16898.04|16898.04|16901.17|16901.17|16910.09|16910.09|16897.82|16897.82|0
1614702000000|2021-03-02 16:20:00|16901.88|16901.88|16894.21|16894.21|16906.77|16906.77|16893.83|16893.83|0
1614702300000|2021-03-02 16:25:00|16894.92|16894.92|16908.76|16908.76|16910.88|16910.88|16893.8|16893.8|0
1614759300000|2021-03-03 08:15:00|16933.79|16933.79|16963.8|16963.8|16978.91|16978.91|16933.79|16933.79|0
1614759600000|2021-03-03 08:20:00|16966.63|16966.63|16981.77|16981.77|16981.77|16981.77|16959.69|16959.69|0
1614759900000|2021-03-03 08:25:00|16980.55|16980.55|17011.77|17011.77|17016.99|17016.99|16980.55|16980.55|0
1614760200000|2021-03-03 08:30:00|17012.23|17012.23|17027.7|17027.7|17044.66|17044.66|17007.91|17007.91|0
1614760500000|2021-03-03 08:35:00|17026.99|17026.99|17029.43|17029.43|17039.72|17039.72|17026.99|17026.99|0
1614760800000|2021-03-03 08:40:00|17028.91|17028.91|17032.73|17032.73|17042.89|17042.89|17021.32|17021.32|0
1614761100000|2021-03-03 08:45:00|17027.3|17027.3|17067.25|17067.25|17070.49|17070.49|17023.91|17023.91|0
1614761400000|2021-03-03 08:50:00|17068.61|17068.61|17083.7|17083.7|17092.63|17092.63|17067.69|17067.69|0
1614761700000|2021-03-03 08:55:00|17082.99|17082.99|17104.7|17104.7|17105.41|17105.41|17080.23|17080.23|0
1614762000000|2021-03-03 09:00:00|17104.44|17104.44|17119.35|17119.35|17119.35|17119.35|17092.08|17092.08|0
1614762300000|2021-03-03 09:05:00|17119.46|17119.46|17137.2|17137.2|17145.2|17145.2|17114.76|17114.76|0
1614762600000|2021-03-03 09:10:00|17136.37|17136.37|17158.39|17158.39|17160.82|17160.82|17120.77|17120.77|0
1614762900000|2021-03-03 09:15:00|17158.13|17158.13|17145.31|17145.31|17160.71|17160.71|17142.09|17142.09|0
1614763200000|2021-03-03 09:20:00|17146.02|17146.02|17132.45|17132.45|17153.48|17153.48|17127.49|17127.49|0
1614763500000|2021-03-03 09:25:00|17132.69|17132.69|17116.76|17116.76|17132.69|17132.69|17108.29|17108.29|0
1614763800000|2021-03-03 09:30:00|17117.57|17117.57|17112.51|17112.51|17128.71|17128.71|17110.34|17110.34|0
1614764100000|2021-03-03 09:35:00|17115.34|17115.34|17103.25|17103.25|17125.19|17125.19|17099.97|17099.97|0
1614764400000|2021-03-03 09:40:00|17106.07|17106.07|17120.71|17120.71|17129.2|17129.2|17101.61|17101.61|0
1614764700000|2021-03-03 09:45:00|17120.96|17120.96|17141.45|17141.45|17141.45|17141.45|17120.96|17120.96|0
1614765000000|2021-03-03 09:50:00|17142.66|17142.66|17131.04|17131.04|17142.66|17142.66|17127.08|17127.08|0
1614765300000|2021-03-03 09:55:00|17132.66|17132.66|17110.27|17110.27|17135.08|17135.08|17110.27|17110.27|0
1614765600000|2021-03-03 10:00:00|17113.09|17113.09|17090.63|17090.63|17113.09|17113.09|17090.41|17090.41|0
1614765900000|2021-03-03 10:05:00|17091.34|17091.34|17117.59|17117.59|17127.49|17127.49|17091.34|17091.34|0
1614766200000|2021-03-03 10:10:00|17117.87|17117.87|17119.05|17119.05|17125.66|17125.66|17115.19|17115.19|0
1614766500000|2021-03-03 10:15:00|17119.51|17119.51|17123.04|17123.04|17124.81|17124.81|17118.13|17118.13|0
1614766800000|2021-03-03 10:20:00|17122.58|17122.58|17121.6|17121.6|17122.58|17122.58|17114.69|17114.69|0
1614767100000|2021-03-03 10:25:00|17122.06|17122.06|17129.88|17129.88|17130.14|17130.14|17120.77|17120.77|0
1614767400000|2021-03-03 10:30:00|17127.05|17127.05|17120.25|17120.25|17127.05|17127.05|17111.45|17111.45|0
1614767700000|2021-03-03 10:35:00|17120.83|17120.83|17125.61|17125.61|17135.26|17135.26|17120.83|17120.83|0
1614768000000|2021-03-03 10:40:00|17125.12|17125.12|17109.8|17109.8|17125.93|17125.93|17109.8|17109.8|0
1614768300000|2021-03-03 10:45:00|17109.09|17109.09|17097.68|17097.68|17110.28|17110.28|17096.61|17096.61|0
1614768600000|2021-03-03 10:50:00|17097.95|17097.95|17113.47|17113.47|17122.11|17122.11|17097.95|17097.95|0
1614768900000|2021-03-03 10:55:00|17116.29|17116.29|17127.71|17127.71|17128.38|17128.38|17115.77|17115.77|0
1614769200000|2021-03-03 11:00:00|17128.43|17128.43|17124.44|17124.44|17132.58|17132.58|17111.54|17111.54|0
1614769500000|2021-03-03 11:05:00|17125.15|17125.15|17110.63|17110.63|17132.92|17132.92|17107.8|17107.8|0
1614769800000|2021-03-03 11:10:00|17104.98|17104.98|17116.46|17116.46|17118.67|17118.67|17104.98|17104.98|0
1614770100000|2021-03-03 11:15:00|17116.2|17116.2|17104.16|17104.16|17116.43|17116.43|17101.95|17101.95|0
1614770400000|2021-03-03 11:20:00|17104.42|17104.42|17095.85|17095.85|17109.25|17109.25|17092.68|17092.68|0
1614770700000|2021-03-03 11:25:00|17095.6|17095.6|17091.46|17091.46|17095.6|17095.6|17087.76|17087.76|0
1614771000000|2021-03-03 11:30:00|17091.05|17091.05|17094.3|17094.3|17094.99|17094.99|17088.34|17088.34|0
1614771300000|2021-03-03 11:35:00|17097.12|17097.12|17096.02|17096.02|17100.38|17100.38|17089.35|17089.35|0
1614771600000|2021-03-03 11:40:00|17097.96|17097.96|17100.96|17100.96|17102.5|17102.5|17092.83|17092.83|0
1614771900000|2021-03-03 11:45:00|17099.9|17099.9|17079.78|17079.78|17101.23|17101.23|17079.78|17079.78|0
1614772200000|2021-03-03 11:50:00|17079.37|17079.37|17065.26|17065.26|17079.86|17079.86|17061.71|17061.71|0
1614772500000|2021-03-03 11:55:00|17065.03|17065.03|17059.88|17059.88|17065.03|17065.03|17053.62|17053.62|0
1614772800000|2021-03-03 12:00:00|17060.1|17060.1|17071.51|17071.51|17074.09|17074.09|17060.1|17060.1|0
1614773100000|2021-03-03 12:05:00|17071.4|17071.4|17071.86|17071.86|17082.25|17082.25|17064.69|17064.69|0
1614773400000|2021-03-03 12:10:00|17071.61|17071.61|17062.92|17062.92|17071.61|17071.61|17062.16|17062.16|0
1614773700000|2021-03-03 12:15:00|17063.14|17063.14|17060.68|17060.68|17071.26|17071.26|17060.57|17060.57|0
1614774000000|2021-03-03 12:20:00|17061.14|17061.14|17085.17|17085.17|17085.44|17085.44|17060.91|17060.91|0
1614774300000|2021-03-03 12:25:00|17084.89|17084.89|17090.95|17090.95|17092.01|17092.01|17081.35|17081.35|0
1614774600000|2021-03-03 12:30:00|17090.69|17090.69|17100.72|17100.72|17109.18|17109.18|17090.69|17090.69|0
1614774900000|2021-03-03 12:35:00|17100.47|17100.47|17121.49|17121.49|17121.49|17121.49|17100.47|17100.47|0
1614775200000|2021-03-03 12:40:00|17121.94|17121.94|17131.44|17131.44|17132.47|17132.47|17120.35|17120.35|0
1614775500000|2021-03-03 12:45:00|17130.58|17130.58|17125.06|17125.06|17134.46|17134.46|17112.66|17112.66|0
1614775800000|2021-03-03 12:50:00|17125.5|17125.5|17137.72|17137.72|17145.27|17145.27|17125.5|17125.5|0
1614776100000|2021-03-03 12:55:00|17137.27|17137.27|17123.01|17123.01|17141.45|17141.45|17123.01|17123.01|0
1614776400000|2021-03-03 13:00:00|17123.12|17123.12|17128.28|17128.28|17135.5|17135.5|17117.65|17117.65|0
1614776700000|2021-03-03 13:05:00|17128.55|17128.55|17131.34|17131.34|17142.27|17142.27|17126.99|17126.99|0
1614777000000|2021-03-03 13:10:00|17131.08|17131.08|17162.93|17162.93|17164.79|17164.79|17127.29|17127.29|0
1614777300000|2021-03-03 13:15:00|17162.65|17162.65|17142.92|17142.92|17162.65|17162.65|17137.81|17137.81|0
1614777600000|2021-03-03 13:20:00|17140.79|17140.79|17133.21|17133.21|17147.6|17147.6|17132.66|17132.66|0
1614777900000|2021-03-03 13:25:00|17131.79|17131.79|17140.87|17140.87|17147.17|17147.17|17129.56|17129.56|0
1614778200000|2021-03-03 13:30:00|17141.09|17141.09|17144.98|17144.98|17147.34|17147.34|17134.6|17134.6|0
1614778500000|2021-03-03 13:35:00|17145.21|17145.21|17155.74|17155.74|17160.78|17160.78|17144.72|17144.72|0
1614778800000|2021-03-03 13:40:00|17156.64|17156.64|17161.89|17161.89|17164.14|17164.14|17139.45|17139.45|0
1614779100000|2021-03-03 13:45:00|17162.94|17162.94|17201.66|17201.66|17201.66|17201.66|17162.94|17162.94|0
1614779400000|2021-03-03 13:50:00|17202.42|17202.42|17211.32|17211.32|17211.32|17211.32|17192.75|17192.75|0
1614779700000|2021-03-03 13:55:00|17211.59|17211.59|17234.18|17234.18|17236.55|17236.55|17206.98|17206.98|0
1614780000000|2021-03-03 14:00:00|17234.99|17234.99|17230.32|17230.32|17244.35|17244.35|17226.33|17226.33|0
1614780300000|2021-03-03 14:05:00|17229.61|17229.61|17223.64|17223.64|17229.61|17229.61|17212.64|17212.64|0
1614780600000|2021-03-03 14:10:00|17226.46|17226.46|17233.4|17233.4|17237.35|17237.35|17215.74|17215.74|0
1614780900000|2021-03-03 14:15:00|17233.66|17233.66|17224.7|17224.7|17234.9|17234.9|17221.67|17221.67|0
1614781200000|2021-03-03 14:20:00|17221.87|17221.87|17234.09|17234.09|17234.09|17234.09|17200.86|17200.86|0
1614781500000|2021-03-03 14:25:00|17233.6|17233.6|17250.17|17250.17|17255.49|17255.49|17233.6|17233.6|0
1614781800000|2021-03-03 14:30:00|17250.75|17250.75|17224.8|17224.8|17251.2|17251.2|17216.56|17216.56|0
1614782100000|2021-03-03 14:35:00|17225.07|17225.07|17204.5|17204.5|17229.7|17229.7|17201.09|17201.09|0
1614782400000|2021-03-03 14:40:00|17204.22|17204.22|17187.3|17187.3|17204.22|17204.22|17182.1|17182.1|0
1614782700000|2021-03-03 14:45:00|17187.83|17187.83|17176.34|17176.34|17191.49|17191.49|17171.23|17171.23|0
1614783000000|2021-03-03 14:50:00|17176.56|17176.56|17147.99|17147.99|17177.43|17177.43|17140.21|17140.21|0
1614783300000|2021-03-03 14:55:00|17148.44|17148.44|17162.8|17162.8|17162.8|17162.8|17139.77|17139.77|0
1614783600000|2021-03-03 15:00:00|17174.1|17174.1|17200.12|17200.12|17200.84|17200.84|17165.62|17165.62|0
1614783900000|2021-03-03 15:05:00|17200.53|17200.53|17189.87|17189.87|17200.53|17200.53|17187.64|17187.64|0
1614784200000|2021-03-03 15:10:00|17189.16|17189.16|17193.92|17193.92|17194.32|17194.32|17176.03|17176.03|0
1614784500000|2021-03-03 15:15:00|17193.46|17193.46|17207.31|17207.31|17207.58|17207.58|17185.73|17185.73|0
1614784800000|2021-03-03 15:20:00|17207.57|17207.57|17239.22|17239.22|17239.22|17239.22|17205.55|17205.55|0
1614785100000|2021-03-03 15:25:00|17239.93|17239.93|17228.58|17228.58|17242.09|17242.09|17228.58|17228.58|0
1614785400000|2021-03-03 15:30:00|17228.13|17228.13|17231.5|17231.5|17235.35|17235.35|17204.97|17204.97|0
1614785700000|2021-03-03 15:35:00|17231.24|17231.24|17193.73|17193.73|17231.24|17231.24|17193.73|17193.73|0
1614786000000|2021-03-03 15:40:00|17193.21|17193.21|17200.57|17200.57|17207.53|17207.53|17191.2|17191.2|0
1614786300000|2021-03-03 15:45:00|17200.85|17200.85|17214.26|17214.26|17222.18|17222.18|17193.03|17193.03|0
1614786600000|2021-03-03 15:50:00|17214|17214|17229.23|17229.23|17230.78|17230.78|17205.08|17205.08|0
1614786900000|2021-03-03 15:55:00|17228.61|17228.61|17228.81|17228.81|17237.46|17237.46|17214.02|17214.02|0
1614787200000|2021-03-03 16:00:00|17228.55|17228.55|17256.04|17256.04|17256.92|17256.92|17228.31|17228.31|0
1614787500000|2021-03-03 16:05:00|17255.93|17255.93|17273.7|17273.7|17282.2|17282.2|17244.62|17244.62|0
1614787800000|2021-03-03 16:10:00|17274.41|17274.41|17279.06|17279.06|17283.91|17283.91|17269.82|17269.82|0
1614788100000|2021-03-03 16:15:00|17278.35|17278.35|17292.57|17292.57|17292.57|17292.57|17267.91|17267.91|0
1614788400000|2021-03-03 16:20:00|17289.74|17289.74|17301.4|17301.4|17302.58|17302.58|17286.59|17286.59|0
1614788700000|2021-03-03 16:25:00|17301.64|17301.64|17289.72|17289.72|17303.89|17303.89|17286.23|17286.23|0
1614845700000|2021-03-04 08:15:00|17369.86|17369.86|17343.08|17343.08|17374.7|17374.7|17340.97|17340.97|0
1614846000000|2021-03-04 08:20:00|17343.86|17343.86|17349.11|17349.11|17362.5|17362.5|17342.99|17342.99|0
1614846300000|2021-03-04 08:25:00|17349.36|17349.36|17360.14|17360.14|17376.42|17376.42|17344.23|17344.23|0
1614846600000|2021-03-04 08:30:00|17360.64|17360.64|17369.52|17369.52|17379.72|17379.72|17349.79|17349.79|0
1614846900000|2021-03-04 08:35:00|17365.8|17365.8|17403.3|17403.3|17411.28|17411.28|17363.32|17363.32|0
1614847200000|2021-03-04 08:40:00|17407.28|17407.28|17432.48|17432.48|17434.86|17434.86|17407.28|17407.28|0
1614847500000|2021-03-04 08:45:00|17432.97|17432.97|17434.6|17434.6|17460.81|17460.81|17429.68|17429.68|0
1614847800000|2021-03-04 08:50:00|17432.94|17432.94|17440.96|17440.96|17444.05|17444.05|17410.9|17410.9|0
1614848100000|2021-03-04 08:55:00|17440.47|17440.47|17442.67|17442.67|17450.6|17450.6|17428.77|17428.77|0
1614848400000|2021-03-04 09:00:00|17442.34|17442.34|17427.82|17427.82|17443.2|17443.2|17422.45|17422.45|0
1614848700000|2021-03-04 09:05:00|17428.32|17428.32|17431.63|17431.63|17433.58|17433.58|17415.3|17415.3|0
1614849000000|2021-03-04 09:10:00|17431.39|17431.39|17423.6|17423.6|17437.63|17437.63|17409.39|17409.39|0
1614849300000|2021-03-04 09:15:00|17425.63|17425.63|17441.76|17441.76|17447.69|17447.69|17425.63|17425.63|0
1614849600000|2021-03-04 09:20:00|17442|17442|17428.73|17428.73|17444.87|17444.87|17421.89|17421.89|0
1614849900000|2021-03-04 09:25:00|17428.98|17428.98|17424.54|17424.54|17429.23|17429.23|17415.32|17415.32|0
1614850200000|2021-03-04 09:30:00|17424.14|17424.14|17428.09|17428.09|17428.09|17428.09|17408.36|17408.36|0
1614850500000|2021-03-04 09:35:00|17428.55|17428.55|17442.65|17442.65|17443.74|17443.74|17425.41|17425.41|0
1614850800000|2021-03-04 09:40:00|17442.37|17442.37|17438.19|17438.19|17445.09|17445.09|17430.56|17430.56|0
1614851100000|2021-03-04 09:45:00|17437.03|17437.03|17450.23|17450.23|17451.21|17451.21|17421.3|17421.3|0
1614851400000|2021-03-04 09:50:00|17449.97|17449.97|17442.31|17442.31|17458.45|17458.45|17433.08|17433.08|0
1614851700000|2021-03-04 09:55:00|17442.72|17442.72|17443.12|17443.12|17455.54|17455.54|17440.3|17440.3|0
1614852000000|2021-03-04 10:00:00|17442.72|17442.72|17425.82|17425.82|17447.19|17447.19|17425.82|17425.82|0
1614852300000|2021-03-04 10:05:00|17426.08|17426.08|17419.61|17419.61|17431.94|17431.94|17415.34|17415.34|0
1614852600000|2021-03-04 10:10:00|17419.09|17419.09|17416.5|17416.5|17424.94|17424.94|17413.05|17413.05|0
1614852900000|2021-03-04 10:15:00|17416.28|17416.28|17370.85|17370.85|17418.74|17418.74|17370.85|17370.85|0
1614853200000|2021-03-04 10:20:00|17371.56|17371.56|17398.41|17398.41|17398.95|17398.95|17370.27|17370.27|0
1614853500000|2021-03-04 10:25:00|17395.59|17395.59|17405.6|17405.6|17409.47|17409.47|17395.59|17395.59|0
1614853800000|2021-03-04 10:30:00|17406.01|17406.01|17411.34|17411.34|17411.34|17411.34|17393.17|17393.17|0
1614854100000|2021-03-04 10:35:00|17412.25|17412.25|17389.98|17389.98|17413.86|17413.86|17388.77|17388.77|0
1614854400000|2021-03-04 10:40:00|17390.26|17390.26|17391.45|17391.45|17395.91|17395.91|17384.07|17384.07|0
1614854700000|2021-03-04 10:45:00|17392.36|17392.36|17414.03|17414.03|17414.03|17414.03|17389.94|17389.94|0
1614855000000|2021-03-04 10:50:00|17414.55|17414.55|17464.14|17464.14|17470.64|17470.64|17414.55|17414.55|0
1614855300000|2021-03-04 10:55:00|17461.32|17461.32|17467.63|17467.63|17468.72|17468.72|17452.73|17452.73|0
1614855600000|2021-03-04 11:00:00|17468.15|17468.15|17473.61|17473.61|17483.27|17483.27|17458.86|17458.86|0
1614855900000|2021-03-04 11:05:00|17473.16|17473.16|17493.32|17493.32|17493.73|17493.73|17473.16|17473.16|0
1614856200000|2021-03-04 11:10:00|17493.6|17493.6|17472.96|17472.96|17497.08|17497.08|17471.99|17471.99|0
1614856500000|2021-03-04 11:15:00|17472.4|17472.4|17480.81|17480.81|17481.68|17481.68|17469.43|17469.43|0
1614856800000|2021-03-04 11:20:00|17480.56|17480.56|17481|17481|17483.87|17483.87|17470.51|17470.51|0
1614857100000|2021-03-04 11:25:00|17480.74|17480.74|17476.71|17476.71|17482.55|17482.55|17462.59|17462.59|0
1614857400000|2021-03-04 11:30:00|17477.12|17477.12|17497.11|17497.11|17515.31|17515.31|17477.12|17477.12|0
1614857700000|2021-03-04 11:35:00|17496.86|17496.86|17525.03|17525.03|17530.15|17530.15|17487.85|17487.85|0
1614858000000|2021-03-04 11:40:00|17523.67|17523.67|17512.48|17512.48|17532.76|17532.76|17512.48|17512.48|0
1614858300000|2021-03-04 11:45:00|17512.75|17512.75|17502.84|17502.84|17516.67|17516.67|17500.01|17500.01|0
1614858600000|2021-03-04 11:50:00|17502.43|17502.43|17500.84|17500.84|17516.72|17516.72|17498.1|17498.1|0
1614858900000|2021-03-04 11:55:00|17501.65|17501.65|17490.61|17490.61|17501.88|17501.88|17489.78|17489.78|0
1614859200000|2021-03-04 12:00:00|17490.36|17490.36|17480.37|17480.37|17491.31|17491.31|17476.69|17476.69|0
1614859500000|2021-03-04 12:05:00|17481.18|17481.18|17482.8|17482.8|17488.29|17488.29|17479.81|17479.81|0
1614859800000|2021-03-04 12:10:00|17482.35|17482.35|17482.02|17482.02|17486.25|17486.25|17477.58|17477.58|0
1614860100000|2021-03-04 12:15:00|17482.73|17482.73|17477.68|17477.68|17487.57|17487.57|17462.73|17462.73|0
1614860400000|2021-03-04 12:20:00|17475.87|17475.87|17470.27|17470.27|17476.03|17476.03|17460.11|17460.11|0
1614860700000|2021-03-04 12:25:00|17469.74|17469.74|17453.11|17453.11|17470.15|17470.15|17452.77|17452.77|0
1614861000000|2021-03-04 12:30:00|17452.83|17452.83|17443.04|17443.04|17459.06|17459.06|17442.82|17442.82|0
1614861300000|2021-03-04 12:35:00|17443.44|17443.44|17442.57|17442.57|17449.85|17449.85|17433.9|17433.9|0
1614861600000|2021-03-04 12:40:00|17442.81|17442.81|17445.82|17445.82|17454.78|17454.78|17442.41|17442.41|0
1614861900000|2021-03-04 12:45:00|17446.08|17446.08|17449.53|17449.53|17449.53|17449.53|17442.74|17442.74|0
1614862200000|2021-03-04 12:50:00|17449.99|17449.99|17455.81|17455.81|17455.84|17455.84|17446.88|17446.88|0
1614862500000|2021-03-04 12:55:00|17456.34|17456.34|17440.94|17440.94|17456.34|17456.34|17440.67|17440.67|0
1614862800000|2021-03-04 13:00:00|17440.23|17440.23|17436.01|17436.01|17442.3|17442.3|17432.92|17432.92|0
1614863100000|2021-03-04 13:05:00|17438.84|17438.84|17444.46|17444.46|17447.01|17447.01|17435.26|17435.26|0
1614863400000|2021-03-04 13:10:00|17444.69|17444.69|17462.87|17462.87|17464.87|17464.87|17442.42|17442.42|0
1614863700000|2021-03-04 13:15:00|17462.42|17462.42|17463.56|17463.56|17469.36|17469.36|17461.91|17461.91|0
1614864000000|2021-03-04 13:20:00|17460.73|17460.73|17468.84|17468.84|17471.02|17471.02|17459.12|17459.12|0
1614864300000|2021-03-04 13:25:00|17469.55|17469.55|17480.96|17480.96|17480.96|17480.96|17468.22|17468.22|0
1614864600000|2021-03-04 13:30:00|17480.41|17480.41|17467.84|17467.84|17484.04|17484.04|17463.82|17463.82|0
1614864900000|2021-03-04 13:35:00|17466.94|17466.94|17475.68|17475.68|17475.68|17475.68|17452.6|17452.6|0
1614865200000|2021-03-04 13:40:00|17475.23|17475.23|17478.55|17478.55|17485.35|17485.35|17471.12|17471.12|0
1614865500000|2021-03-04 13:45:00|17478.27|17478.27|17487.42|17487.42|17492.79|17492.79|17476.85|17476.85|0
1614865800000|2021-03-04 13:50:00|17487.94|17487.94|17482.67|17482.67|17498|17498|17481.15|17481.15|0
1614866100000|2021-03-04 13:55:00|17480.84|17480.84|17483.62|17483.62|17485.42|17485.42|17474.86|17474.86|0
1614866400000|2021-03-04 14:00:00|17484.43|17484.43|17468.71|17468.71|17490.22|17490.22|17465.89|17465.89|0
1614866700000|2021-03-04 14:05:00|17469.8|17469.8|17459.49|17459.49|17476.5|17476.5|17456.5|17456.5|0
1614867000000|2021-03-04 14:10:00|17459.95|17459.95|17463.17|17463.17|17472.57|17472.57|17456.63|17456.63|0
1614867300000|2021-03-04 14:15:00|17466|17466|17454.23|17454.23|17467.47|17467.47|17454.23|17454.23|0
1614867600000|2021-03-04 14:20:00|17453.98|17453.98|17450.91|17450.91|17459.63|17459.63|17434.92|17434.92|0
1614867900000|2021-03-04 14:25:00|17448.09|17448.09|17444.09|17444.09|17448.74|17448.74|17437.67|17437.67|0
1614868200000|2021-03-04 14:30:00|17446.92|17446.92|17449.98|17449.98|17452.27|17452.27|17431.51|17431.51|0
1614868500000|2021-03-04 14:35:00|17449.57|17449.57|17458.49|17458.49|17460.25|17460.25|17442.78|17442.78|0
1614868800000|2021-03-04 14:40:00|17458.22|17458.22|17459.25|17459.25|17459.96|17459.96|17428.02|17428.02|0
1614869100000|2021-03-04 14:45:00|17459.01|17459.01|17473.36|17473.36|17478.67|17478.67|17453.38|17453.38|0
1614869400000|2021-03-04 14:50:00|17473.24|17473.24|17487.14|17487.14|17495.6|17495.6|17467.05|17467.05|0
1614869700000|2021-03-04 14:55:00|17489.97|17489.97|17511.22|17511.22|17511.22|17511.22|17483.72|17483.72|0
1614870000000|2021-03-04 15:00:00|17511.67|17511.67|17497.56|17497.56|17512.12|17512.12|17488.16|17488.16|0
1614870300000|2021-03-04 15:05:00|17497.16|17497.16|17500.09|17500.09|17509.08|17509.08|17487.16|17487.16|0
1614870600000|2021-03-04 15:10:00|17499.98|17499.98|17528.82|17528.82|17529.47|17529.47|17498.8|17498.8|0
1614870900000|2021-03-04 15:15:00|17529.37|17529.37|17534.39|17534.39|17544.33|17544.33|17526.02|17526.02|0
1614871200000|2021-03-04 15:20:00|17534.5|17534.5|17525.59|17525.59|17549.51|17549.51|17525.31|17525.31|0
1614871500000|2021-03-04 15:25:00|17528.41|17528.41|17531.87|17531.87|17532.24|17532.24|17521.38|17521.38|0
1614871800000|2021-03-04 15:30:00|17532.39|17532.39|17545.91|17545.91|17552.34|17552.34|17532.39|17532.39|0
1614872100000|2021-03-04 15:35:00|17546.36|17546.36|17556.26|17556.26|17562.9|17562.9|17531.54|17531.54|0
1614872400000|2021-03-04 15:40:00|17555.68|17555.68|17550.31|17550.31|17561.08|17561.08|17545.97|17545.97|0
1614872700000|2021-03-04 15:45:00|17553.14|17553.14|17550.43|17550.43|17556.35|17556.35|17533.71|17533.71|0
1614873000000|2021-03-04 15:50:00|17547.61|17547.61|17519.28|17519.28|17554.72|17554.72|17519.14|17519.14|0
1614873300000|2021-03-04 15:55:00|17519.68|17519.68|17533.29|17533.29|17538.91|17538.91|17513.58|17513.58|0
1614873600000|2021-03-04 16:00:00|17534.66|17534.66|17545.35|17545.35|17557.34|17557.34|17534.4|17534.4|0
1614873900000|2021-03-04 16:05:00|17544.64|17544.64|17533.39|17533.39|17544.64|17544.64|17517.48|17517.48|0
1614874200000|2021-03-04 16:10:00|17533.84|17533.84|17514.74|17514.74|17539.95|17539.95|17509.09|17509.09|0
1614874500000|2021-03-04 16:15:00|17514.03|17514.03|17511.61|17511.61|17514.03|17514.03|17486.03|17486.03|0
1614874800000|2021-03-04 16:20:00|17512.09|17512.09|17518.83|17518.83|17526.54|17526.54|17506.07|17506.07|0
1614875100000|2021-03-04 16:25:00|17519.28|17519.28|17516.33|17516.33|17529.2|17529.2|17507.08|17507.08|0
1614932100000|2021-03-05 08:15:00|17452.07|17452.07|17409.53|17409.53|17452.81|17452.81|17395.08|17395.08|0
1614932400000|2021-03-05 08:20:00|17409.04|17409.04|17408.11|17408.11|17449.03|17449.03|17406.7|17406.7|0
1614932700000|2021-03-05 08:25:00|17405.29|17405.29|17415.04|17415.04|17427.17|17427.17|17380.4|17380.4|0
1614933000000|2021-03-05 08:30:00|17414.58|17414.58|17375.81|17375.81|17415.89|17415.89|17375.81|17375.81|0
1614933300000|2021-03-05 08:35:00|17378.63|17378.63|17351.75|17351.75|17382.35|17382.35|17350.93|17350.93|0
1614933600000|2021-03-05 08:40:00|17352.31|17352.31|17312.92|17312.92|17356.75|17356.75|17304.04|17304.04|0
1614933900000|2021-03-05 08:45:00|17310.1|17310.1|17332.22|17332.22|17342.63|17342.63|17310.1|17310.1|0
1614934200000|2021-03-05 08:50:00|17335.31|17335.31|17331.13|17331.13|17340.63|17340.63|17327.7|17327.7|0
1614934500000|2021-03-05 08:55:00|17331.84|17331.84|17355.65|17355.65|17377.45|17377.45|17331.35|17331.35|0
1614934800000|2021-03-05 09:00:00|17351.59|17351.59|17407.54|17407.54|17410.02|17410.02|17351.16|17351.16|0
1614935100000|2021-03-05 09:05:00|17408.12|17408.12|17398.22|17398.22|17421.06|17421.06|17398.22|17398.22|0
1614935400000|2021-03-05 09:10:00|17398.68|17398.68|17374.38|17374.38|17400.97|17400.97|17374.38|17374.38|0
1614935700000|2021-03-05 09:15:00|17373.8|17373.8|17365.48|17365.48|17376.27|17376.27|17362.59|17362.59|0
1614936000000|2021-03-05 09:20:00|17366.19|17366.19|17355.88|17355.88|17377.82|17377.82|17354.62|17354.62|0
1614936300000|2021-03-05 09:25:00|17353.05|17353.05|17334.19|17334.19|17358.19|17358.19|17333.43|17333.43|0
1614936600000|2021-03-05 09:30:00|17333.63|17333.63|17334.6|17334.6|17337.73|17337.73|17321.8|17321.8|0
1614936900000|2021-03-05 09:35:00|17334.35|17334.35|17342.63|17342.63|17347.33|17347.33|17334.35|17334.35|0
1614937200000|2021-03-05 09:40:00|17343.34|17343.34|17372.73|17372.73|17377.14|17377.14|17339|17339|0
1614937500000|2021-03-05 09:45:00|17372.95|17372.95|17373.35|17373.35|17377.27|17377.27|17367.01|17367.01|0
1614937800000|2021-03-05 09:50:00|17373.1|17373.1|17376.96|17376.96|17376.96|17376.96|17369.33|17369.33|0
1614938100000|2021-03-05 09:55:00|17379.79|17379.79|17393.45|17393.45|17394.16|17394.16|17379.79|17379.79|0
1614938400000|2021-03-05 10:00:00|17393.85|17393.85|17432.85|17432.85|17439.24|17439.24|17393.85|17393.85|0
1614938700000|2021-03-05 10:05:00|17431.17|17431.17|17414.33|17414.33|17431.17|17431.17|17414.1|17414.1|0
1614939000000|2021-03-05 10:10:00|17414.22|17414.22|17418.45|17418.45|17418.45|17418.45|17403.01|17403.01|0
1614939300000|2021-03-05 10:15:00|17419.26|17419.26|17438.7|17438.7|17442.36|17442.36|17419.26|17419.26|0
1614939600000|2021-03-05 10:20:00|17437.99|17437.99|17423.96|17423.96|17437.99|17437.99|17420.56|17420.56|0
1614939900000|2021-03-05 10:25:00|17423.47|17423.47|17433.53|17433.53|17434.09|17434.09|17422.54|17422.54|0
1614940200000|2021-03-05 10:30:00|17432.55|17432.55|17420.19|17420.19|17433.42|17433.42|17408.43|17408.43|0
1614940500000|2021-03-05 10:35:00|17428.66|17428.66|17441.44|17441.44|17447.59|17447.59|17426.58|17426.58|0
1614940800000|2021-03-05 10:40:00|17441.96|17441.96|17427.54|17427.54|17448.51|17448.51|17427.54|17427.54|0
1614941100000|2021-03-05 10:45:00|17428.25|17428.25|17422.89|17422.89|17433.72|17433.72|17418.4|17418.4|0
1614941400000|2021-03-05 10:50:00|17420.06|17420.06|17423.39|17423.39|17423.39|17423.39|17411.55|17411.55|0
1614941700000|2021-03-05 10:55:00|17423.91|17423.91|17409.81|17409.81|17431.25|17431.25|17409.81|17409.81|0
1614942000000|2021-03-05 11:00:00|17406.98|17406.98|17433.92|17433.92|17436.74|17436.74|17406.98|17406.98|0
1614942300000|2021-03-05 11:05:00|17430.87|17430.87|17419.21|17419.21|17431.88|17431.88|17418.31|17418.31|0
1614942600000|2021-03-05 11:10:00|17422.03|17422.03|17463.47|17463.47|17466.06|17466.06|17422.03|17422.03|0
1614942900000|2021-03-05 11:15:00|17463.02|17463.02|17458.48|17458.48|17464.44|17464.44|17457.88|17457.88|0
1614943200000|2021-03-05 11:20:00|17458.82|17458.82|17453.94|17453.94|17460.22|17460.22|17449.24|17449.24|0
1614943500000|2021-03-05 11:25:00|17453.66|17453.66|17455.59|17455.59|17459.32|17459.32|17442.18|17442.18|0
1614943800000|2021-03-05 11:30:00|17455.04|17455.04|17465.17|17465.17|17465.17|17465.17|17446.25|17446.25|0
1614944100000|2021-03-05 11:35:00|17465.68|17465.68|17487.33|17487.33|17487.7|17487.7|17464.66|17464.66|0
1614944400000|2021-03-05 11:40:00|17490.16|17490.16|17479.35|17479.35|17492.98|17492.98|17479.35|17479.35|0
1614944700000|2021-03-05 11:45:00|17478.83|17478.83|17490.03|17490.03|17492.85|17492.85|17478.83|17478.83|0
1614945000000|2021-03-05 11:50:00|17490.6|17490.6|17488.09|17488.09|17491.61|17491.61|17487.55|17487.55|0
1614945300000|2021-03-05 11:55:00|17488.35|17488.35|17460.2|17460.2|17491.31|17491.31|17460.2|17460.2|0
1614945600000|2021-03-05 12:00:00|17459.68|17459.68|17477.38|17477.38|17477.38|17477.38|17454.2|17454.2|0
1614945900000|2021-03-05 12:05:00|17476.33|17476.33|17473.2|17473.2|17476.6|17476.6|17468.58|17468.58|0
1614946200000|2021-03-05 12:10:00|17472.62|17472.62|17464.85|17464.85|17472.62|17472.62|17460.86|17460.86|0
1614946500000|2021-03-05 12:15:00|17465.9|17465.9|17492.65|17492.65|17498.3|17498.3|17465.58|17465.58|0
1614946800000|2021-03-05 12:20:00|17492.98|17492.98|17501.67|17501.67|17501.78|17501.78|17492.98|17492.98|0
1614947100000|2021-03-05 12:25:00|17498.84|17498.84|17518.92|17518.92|17525.48|17525.48|17498.84|17498.84|0
1614947400000|2021-03-05 12:30:00|17518.21|17518.21|17513.4|17513.4|17518.21|17518.21|17507.55|17507.55|0
1614947700000|2021-03-05 12:35:00|17512.94|17512.94|17503.32|17503.32|17515.77|17515.77|17503.05|17503.05|0
1614948000000|2021-03-05 12:40:00|17503.43|17503.43|17527.21|17527.21|17530.03|17530.03|17500.6|17500.6|0
1614948300000|2021-03-05 12:45:00|17528.02|17528.02|17523.26|17523.26|17533.43|17533.43|17522.86|17522.86|0
1614948600000|2021-03-05 12:50:00|17522.81|17522.81|17534.39|17534.39|17534.47|17534.47|17522.74|17522.74|0
1614948900000|2021-03-05 12:55:00|17533.48|17533.48|17537.44|17537.44|17538.24|17538.24|17526.94|17526.94|0
1614949200000|2021-03-05 13:00:00|17540.26|17540.26|17544.27|17544.27|17558.35|17558.35|17538.77|17538.77|0
1614949500000|2021-03-05 13:05:00|17544|17544|17555.59|17555.59|17559.58|17559.58|17532.77|17532.77|0
1614949800000|2021-03-05 13:10:00|17558.41|17558.41|17541.83|17541.83|17558.41|17558.41|17541.83|17541.83|0
1614950100000|2021-03-05 13:15:00|17543.02|17543.02|17541.77|17541.77|17548.33|17548.33|17541.01|17541.01|0
1614950400000|2021-03-05 13:20:00|17542.18|17542.18|17567.12|17567.12|17567.12|17567.12|17542.18|17542.18|0
1614950700000|2021-03-05 13:25:00|17564.3|17564.3|17569.58|17569.58|17569.58|17569.58|17564.3|17564.3|0
1614951000000|2021-03-05 13:30:00|17570.39|17570.39|17540.08|17540.08|17570.39|17570.39|17531.41|17531.41|0
1614951300000|2021-03-05 13:35:00|17541|17541|17568.46|17568.46|17570.01|17570.01|17541|17541|0
1614951600000|2021-03-05 13:40:00|17567.79|17567.79|17595.08|17595.08|17599.73|17599.73|17567.79|17567.79|0
1614951900000|2021-03-05 13:45:00|17595.34|17595.34|17585.59|17585.59|17603.9|17603.9|17578.37|17578.37|0
1614952200000|2021-03-05 13:50:00|17586.4|17586.4|17628.03|17628.03|17628.03|17628.03|17584.97|17584.97|0
1614952500000|2021-03-05 13:55:00|17628.28|17628.28|17606.72|17606.72|17637.92|17637.92|17601.12|17601.12|0
1614952800000|2021-03-05 14:00:00|17609.55|17609.55|17559.35|17559.35|17609.55|17609.55|17556.52|17556.52|0
1614953100000|2021-03-05 14:05:00|17562.17|17562.17|17582.42|17582.42|17582.42|17582.42|17556.51|17556.51|0
1614953400000|2021-03-05 14:10:00|17585.24|17585.24|17564.58|17564.58|17587.12|17587.12|17564.18|17564.18|0
1614953700000|2021-03-05 14:15:00|17566.62|17566.62|17583.77|17583.77|17583.77|17583.77|17564.82|17564.82|0
1614954000000|2021-03-05 14:20:00|17584.03|17584.03|17578.04|17578.04|17595.24|17595.24|17569.44|17569.44|0
1614954300000|2021-03-05 14:25:00|17578.75|17578.75|17586.53|17586.53|17593.37|17593.37|17578.55|17578.55|0
1614954600000|2021-03-05 14:30:00|17584.98|17584.98|17539.03|17539.03|17590.29|17590.29|17529.1|17529.1|0
1614954900000|2021-03-05 14:35:00|17538.58|17538.58|17533.87|17533.87|17557.82|17557.82|17521.15|17521.15|0
1614955200000|2021-03-05 14:40:00|17532.7|17532.7|17540.23|17540.23|17543.78|17543.78|17526.86|17526.86|0
1614955500000|2021-03-05 14:45:00|17539.77|17539.77|17521.81|17521.81|17561.63|17561.63|17521.81|17521.81|0
1614955800000|2021-03-05 14:50:00|17520.25|17520.25|17553.66|17553.66|17557.74|17557.74|17513.45|17513.45|0
1614956100000|2021-03-05 14:55:00|17555.18|17555.18|17551.69|17551.69|17565.93|17565.93|17551.2|17551.2|0
1614956400000|2021-03-05 15:00:00|17548.87|17548.87|17566.59|17566.59|17567.23|17567.23|17545.34|17545.34|0
1614956700000|2021-03-05 15:05:00|17560.94|17560.94|17565.07|17565.07|17572.72|17572.72|17549.53|17549.53|0
1614957000000|2021-03-05 15:10:00|17564.51|17564.51|17562.62|17562.62|17571.26|17571.26|17544.79|17544.79|0
1614957300000|2021-03-05 15:15:00|17563.41|17563.41|17529.05|17529.05|17567.14|17567.14|17520.41|17520.41|0
1614957600000|2021-03-05 15:20:00|17528.53|17528.53|17542.54|17542.54|17543.4|17543.4|17511.44|17511.44|0
1614957900000|2021-03-05 15:25:00|17543|17543|17527.86|17527.86|17562.01|17562.01|17527.86|17527.86|0
1614958200000|2021-03-05 15:30:00|17527.28|17527.28|17539.13|17539.13|17541.94|17541.94|17517.64|17517.64|0
1614958500000|2021-03-05 15:35:00|17539.02|17539.02|17540.1|17540.1|17547.62|17547.62|17529.1|17529.1|0
1614958800000|2021-03-05 15:40:00|17541|17541|17544.4|17544.4|17552.22|17552.22|17520.87|17520.87|0
1614959100000|2021-03-05 15:45:00|17544.66|17544.66|17528.58|17528.58|17546.25|17546.25|17528.58|17528.58|0
1614959400000|2021-03-05 15:50:00|17528.32|17528.32|17527.8|17527.8|17537.18|17537.18|17518.83|17518.83|0
1614959700000|2021-03-05 15:55:00|17527.54|17527.54|17511.55|17511.55|17552.89|17552.89|17511.55|17511.55|0
1614960000000|2021-03-05 16:00:00|17514.38|17514.38|17522.9|17522.9|17522.9|17522.9|17499.55|17499.55|0
1614960300000|2021-03-05 16:05:00|17521.99|17521.99|17510.48|17510.48|17527.85|17527.85|17505.45|17505.45|0
1614960600000|2021-03-05 16:10:00|17510.88|17510.88|17502.54|17502.54|17519.12|17519.12|17498.13|17498.13|0
1614960900000|2021-03-05 16:15:00|17499.72|17499.72|17488.88|17488.88|17509.27|17509.27|17488.61|17488.61|0
1614961200000|2021-03-05 16:20:00|17489.59|17489.59|17488.86|17488.86|17501.77|17501.77|17485.61|17485.61|0
1614961500000|2021-03-05 16:25:00|17488.41|17488.41|17452.02|17452.02|17493.84|17493.84|17444.69|17444.69|0
1615191300000|2021-03-08 08:15:00|17445.33|17445.33|17507.04|17507.04|17509.87|17509.87|17439.68|17439.68|0
1615191600000|2021-03-08 08:20:00|17501.39|17501.39|17544.72|17544.72|17559.32|17559.32|17501.39|17501.39|0
1615191900000|2021-03-08 08:25:00|17544.31|17544.31|17542.16|17542.16|17547.7|17547.7|17528.3|17528.3|0
1615192200000|2021-03-08 08:30:00|17539.33|17539.33|17502.79|17502.79|17539.33|17539.33|17471.68|17471.68|0
1615192500000|2021-03-08 08:35:00|17503.9|17503.9|17490.81|17490.81|17518.76|17518.76|17469.77|17469.77|0
1615192800000|2021-03-08 08:40:00|17491.31|17491.31|17462.27|17462.27|17502.88|17502.88|17462.27|17462.27|0
1615193100000|2021-03-08 08:45:00|17465.1|17465.1|17499.87|17499.87|17499.87|17499.87|17465.1|17465.1|0
1615193400000|2021-03-08 08:50:00|17505.23|17505.23|17527.58|17527.58|17527.58|17527.58|17500.92|17500.92|0
1615193700000|2021-03-08 08:55:00|17528.04|17528.04|17544.4|17544.4|17561.97|17561.97|17528.04|17528.04|0
1615194000000|2021-03-08 09:00:00|17544.13|17544.13|17536.12|17536.12|17545.61|17545.61|17535.21|17535.21|0
1615194300000|2021-03-08 09:05:00|17535.67|17535.67|17530.51|17530.51|17545.27|17545.27|17524.93|17524.93|0
1615194600000|2021-03-08 09:10:00|17531.03|17531.03|17536.44|17536.44|17556.44|17556.44|17531.03|17531.03|0
1615194900000|2021-03-08 09:15:00|17533.61|17533.61|17549.69|17549.69|17549.69|17549.69|17530.79|17530.79|0
1615195200000|2021-03-08 09:20:00|17549.41|17549.41|17485.55|17485.55|17552.24|17552.24|17480.17|17480.17|0
1615195500000|2021-03-08 09:25:00|17485.1|17485.1|17489.14|17489.14|17492.26|17492.26|17477.69|17477.69|0
1615195800000|2021-03-08 09:30:00|17488.86|17488.86|17506.97|17506.97|17513.47|17513.47|17478.3|17478.3|0
1615196100000|2021-03-08 09:35:00|17508.33|17508.33|17531.3|17531.3|17535.95|17535.95|17498.36|17498.36|0
1615196400000|2021-03-08 09:40:00|17531.71|17531.71|17553.39|17553.39|17556.87|17556.87|17530.99|17530.99|0
1615196700000|2021-03-08 09:45:00|17552.68|17552.68|17517.22|17517.22|17553.73|17553.73|17509.67|17509.67|0
1615197000000|2021-03-08 09:50:00|17516.51|17516.51|17506.54|17506.54|17517.58|17517.58|17489.24|17489.24|0
1615197300000|2021-03-08 09:55:00|17507.06|17507.06|17493.42|17493.42|17507.47|17507.47|17478.13|17478.13|0
1615197600000|2021-03-08 10:00:00|17492.51|17492.51|17507.22|17507.22|17518.75|17518.75|17490.62|17490.62|0
1615197900000|2021-03-08 10:05:00|17507.93|17507.93|17513.39|17513.39|17524.54|17524.54|17505.73|17505.73|0
1615198200000|2021-03-08 10:10:00|17513.13|17513.13|17518.9|17518.9|17519.61|17519.61|17507.54|17507.54|0
1615198500000|2021-03-08 10:15:00|17521.72|17521.72|17512.27|17512.27|17523.08|17523.08|17508.37|17508.37|0
1615198800000|2021-03-08 10:20:00|17513.17|17513.17|17538.41|17538.41|17542.33|17542.33|17513.17|17513.17|0
1615199100000|2021-03-08 10:25:00|17537.7|17537.7|17541.21|17541.21|17541.25|17541.25|17522.9|17522.9|0
1615199400000|2021-03-08 10:30:00|17539.79|17539.79|17539.21|17539.21|17540.5|17540.5|17523.53|17523.53|0
1615199700000|2021-03-08 10:35:00|17539.49|17539.49|17535.73|17535.73|17548.33|17548.33|17531.43|17531.43|0
1615200000000|2021-03-08 10:40:00|17534|17534|17508.07|17508.07|17534|17534|17502.79|17502.79|0
1615200300000|2021-03-08 10:45:00|17513.72|17513.72|17506.76|17506.76|17513.72|17513.72|17484.21|17484.21|0
1615200600000|2021-03-08 10:50:00|17507.57|17507.57|17538.49|17538.49|17539.28|17539.28|17507|17507|0
1615200900000|2021-03-08 10:55:00|17538.94|17538.94|17531.65|17531.65|17543.72|17543.72|17527.9|17527.9|0
1615201200000|2021-03-08 11:00:00|17530.74|17530.74|17537.31|17537.31|17548.85|17548.85|17530.74|17530.74|0
1615201500000|2021-03-08 11:05:00|17537.77|17537.77|17540.73|17540.73|17548.59|17548.59|17537.77|17537.77|0
1615201800000|2021-03-08 11:10:00|17540.98|17540.98|17548.48|17548.48|17549.4|17549.4|17538.43|17538.43|0
1615202100000|2021-03-08 11:15:00|17549.19|17549.19|17547.04|17547.04|17550.15|17550.15|17540.36|17540.36|0
1615202400000|2021-03-08 11:20:00|17546.93|17546.93|17541.1|17541.1|17546.93|17546.93|17528.29|17528.29|0
1615202700000|2021-03-08 11:25:00|17542.33|17542.33|17533.49|17533.49|17554.03|17554.03|17531.48|17531.48|0
1615203000000|2021-03-08 11:30:00|17529.13|17529.13|17548.55|17548.55|17548.55|17548.55|17518.54|17518.54|0
1615203300000|2021-03-08 11:35:00|17551.37|17551.37|17576.08|17576.08|17576.08|17576.08|17551.37|17551.37|0
1615203600000|2021-03-08 11:40:00|17575.75|17575.75|17610.26|17610.26|17610.81|17610.81|17575.57|17575.57|0
1615203900000|2021-03-08 11:45:00|17610.75|17610.75|17638.74|17638.74|17638.74|17638.74|17610.75|17610.75|0
1615204200000|2021-03-08 11:50:00|17639.29|17639.29|17623.7|17623.7|17655.34|17655.34|17623.7|17623.7|0
1615204500000|2021-03-08 11:55:00|17625.37|17625.37|17649.03|17649.03|17659.51|17659.51|17624.97|17624.97|0
1615204800000|2021-03-08 12:00:00|17648.4|17648.4|17602.19|17602.19|17650.86|17650.86|17595.7|17595.7|0
1615205100000|2021-03-08 12:05:00|17601.38|17601.38|17582.79|17582.79|17612.34|17612.34|17579.6|17579.6|0
1615205400000|2021-03-08 12:10:00|17583.5|17583.5|17592.26|17592.26|17600.34|17600.34|17583.5|17583.5|0
1615205700000|2021-03-08 12:15:00|17586.61|17586.61|17574.27|17574.27|17586.61|17586.61|17563.19|17563.19|0
1615206000000|2021-03-08 12:20:00|17577.09|17577.09|17551.66|17551.66|17577.09|17577.09|17542.14|17542.14|0
1615206300000|2021-03-08 12:25:00|17552.07|17552.07|17552.61|17552.61|17565.22|17565.22|17549.7|17549.7|0
1615206600000|2021-03-08 12:30:00|17552.86|17552.86|17546.96|17546.96|17552.86|17552.86|17536.32|17536.32|0
1615206900000|2021-03-08 12:35:00|17547.86|17547.86|17558.91|17558.91|17561.73|17561.73|17547.86|17547.86|0
1615207200000|2021-03-08 12:40:00|17559.17|17559.17|17555.76|17555.76|17559.17|17559.17|17547.98|17547.98|0
1615207500000|2021-03-08 12:45:00|17556.28|17556.28|17552.75|17552.75|17559.69|17559.69|17550.09|17550.09|0
1615207800000|2021-03-08 12:50:00|17553.2|17553.2|17561.4|17561.4|17561.85|17561.85|17541.13|17541.13|0
1615208100000|2021-03-08 12:55:00|17560.94|17560.94|17564.95|17564.95|17566.1|17566.1|17556.39|17556.39|0
1615208400000|2021-03-08 13:00:00|17566.37|17566.37|17548.29|17548.29|17567.37|17567.37|17536.08|17536.08|0
1615208700000|2021-03-08 13:05:00|17548.69|17548.69|17580.57|17580.57|17580.57|17580.57|17545.87|17545.87|0
1615209000000|2021-03-08 13:10:00|17580.82|17580.82|17581.88|17581.88|17585.41|17585.41|17569.51|17569.51|0
1615209300000|2021-03-08 13:15:00|17581.17|17581.17|17573.19|17573.19|17581.56|17581.56|17568.42|17568.42|0
1615209600000|2021-03-08 13:20:00|17576.02|17576.02|17581.85|17581.85|17581.85|17581.85|17575.09|17575.09|0
1615209900000|2021-03-08 13:25:00|17579.02|17579.02|17587.64|17587.64|17589.75|17589.75|17575.16|17575.16|0
1615210200000|2021-03-08 13:30:00|17584.81|17584.81|17592.46|17592.46|17597.03|17597.03|17581.99|17581.99|0
1615210500000|2021-03-08 13:35:00|17598.11|17598.11|17579.51|17579.51|17600.8|17600.8|17577.53|17577.53|0
1615210800000|2021-03-08 13:40:00|17582.34|17582.34|17602.55|17602.55|17605.97|17605.97|17580.94|17580.94|0
1615211100000|2021-03-08 13:45:00|17602.77|17602.77|17616.55|17616.55|17622.46|17622.46|17602.01|17602.01|0
1615211400000|2021-03-08 13:50:00|17616.96|17616.96|17634.55|17634.55|17637.59|17637.59|17613.74|17613.74|0
1615211700000|2021-03-08 13:55:00|17634.79|17634.79|17591.81|17591.81|17635.04|17635.04|17590.59|17590.59|0
1615212000000|2021-03-08 14:00:00|17591.56|17591.56|17609.09|17609.09|17611.92|17611.92|17589.79|17589.79|0
1615212300000|2021-03-08 14:05:00|17608.69|17608.69|17651.65|17651.65|17651.91|17651.91|17607.56|17607.56|0
1615212600000|2021-03-08 14:10:00|17651.4|17651.4|17638.47|17638.47|17655.18|17655.18|17637.76|17637.76|0
1615212900000|2021-03-08 14:15:00|17638.88|17638.88|17634.23|17634.23|17642.51|17642.51|17618.21|17618.21|0
1615213200000|2021-03-08 14:20:00|17635.04|17635.04|17648.59|17648.59|17648.59|17648.59|17624.38|17624.38|0
1615213500000|2021-03-08 14:25:00|17649.08|17649.08|17681.71|17681.71|17684.53|17684.53|17648.59|17648.59|0
1615213800000|2021-03-08 14:30:00|17682.11|17682.11|17678.38|17678.38|17682.11|17682.11|17642.93|17642.93|0
1615214100000|2021-03-08 14:35:00|17679.59|17679.59|17737.9|17737.9|17751.77|17751.77|17675.77|17675.77|0
1615214400000|2021-03-08 14:40:00|17740.73|17740.73|17753.51|17753.51|17758.5|17758.5|17732.34|17732.34|0
1615214700000|2021-03-08 14:45:00|17753.02|17753.02|17760.68|17760.68|17770.85|17770.85|17748.01|17748.01|0
1615215000000|2021-03-08 14:50:00|17763.51|17763.51|17770.67|17770.67|17776.87|17776.87|17749.26|17749.26|0
1615215300000|2021-03-08 14:55:00|17767.84|17767.84|17728.46|17728.46|17771.05|17771.05|17718.36|17718.36|0
1615215600000|2021-03-08 15:00:00|17728.2|17728.2|17743.35|17743.35|17750.82|17750.82|17719.81|17719.81|0
1615215900000|2021-03-08 15:05:00|17743.91|17743.91|17768.52|17768.52|17775.61|17775.61|17743.91|17743.91|0
1615216200000|2021-03-08 15:10:00|17771.35|17771.35|17773.16|17773.16|17776.95|17776.95|17762.46|17762.46|0
1615216500000|2021-03-08 15:15:00|17773.87|17773.87|17788.89|17788.89|17788.89|17788.89|17770.41|17770.41|0
1615216800000|2021-03-08 15:20:00|17791.71|17791.71|17764.61|17764.61|17802.45|17802.45|17759.75|17759.75|0
1615217100000|2021-03-08 15:25:00|17761.78|17761.78|17748.88|17748.88|17769.71|17769.71|17734.75|17734.75|0
1615217400000|2021-03-08 15:30:00|17748.07|17748.07|17765.99|17765.99|17765.99|17765.99|17748.07|17748.07|0
1615217700000|2021-03-08 15:35:00|17765.5|17765.5|17800.37|17800.37|17803.35|17803.35|17765.24|17765.24|0
1615218000000|2021-03-08 15:40:00|17799.92|17799.92|17771.06|17771.06|17802.02|17802.02|17764.57|17764.57|0
1615218300000|2021-03-08 15:45:00|17768.23|17768.23|17766.54|17766.54|17771.24|17771.24|17759.16|17759.16|0
1615218600000|2021-03-08 15:50:00|17767.09|17767.09|17766.87|17766.87|17780.01|17780.01|17755.82|17755.82|0
1615218900000|2021-03-08 15:55:00|17769.69|17769.69|17772.32|17772.32|17784.68|17784.68|17765.31|17765.31|0
1615219200000|2021-03-08 16:00:00|17773.74|17773.74|17776.91|17776.91|17791.44|17791.44|17773.29|17773.29|0
1615219500000|2021-03-08 16:05:00|17777.19|17777.19|17783.29|17783.29|17795.57|17795.57|17777.19|17777.19|0
1615219800000|2021-03-08 16:10:00|17786.11|17786.11|17778.67|17778.67|17791.65|17791.65|17775.64|17775.64|0
1615220100000|2021-03-08 16:15:00|17778.22|17778.22|17795.72|17795.72|17795.72|17795.72|17774.2|17774.2|0
1615220400000|2021-03-08 16:20:00|17796.13|17796.13|17802.6|17802.6|17821.41|17821.41|17796.13|17796.13|0
1615220700000|2021-03-08 16:25:00|17803.93|17803.93|17787.78|17787.78|17805.44|17805.44|17786.63|17786.63|0
1615277700000|2021-03-09 08:15:00|17743.28|17743.28|17787.49|17787.49|17793.44|17793.44|17722.74|17722.74|0
1615278000000|2021-03-09 08:20:00|17790.54|17790.54|17821.46|17821.46|17829.41|17829.41|17787.93|17787.93|0
1615278300000|2021-03-09 08:25:00|17820.75|17820.75|17814.29|17814.29|17822.22|17822.22|17809.36|17809.36|0
1615278600000|2021-03-09 08:30:00|17814.01|17814.01|17831.24|17831.24|17845.75|17845.75|17802.71|17802.71|0
1615278900000|2021-03-09 08:35:00|17831.79|17831.79|17841.83|17841.83|17842.38|17842.38|17826.92|17826.92|0
1615279200000|2021-03-09 08:40:00|17842.05|17842.05|17855.74|17855.74|17858.75|17858.75|17836.98|17836.98|0
1615279500000|2021-03-09 08:45:00|17854.32|17854.32|17844.03|17844.03|17870.32|17870.32|17842.26|17842.26|0
1615279800000|2021-03-09 08:50:00|17846.12|17846.12|17812.55|17812.55|17853.81|17853.81|17812.37|17812.37|0
1615280100000|2021-03-09 08:55:00|17813.12|17813.12|17813.85|17813.85|17820.07|17820.07|17810.32|17810.32|0
1615280400000|2021-03-09 09:00:00|17811.9|17811.9|17811.4|17811.4|17818.33|17818.33|17804.82|17804.82|0
1615280700000|2021-03-09 09:05:00|17810.69|17810.69|17808.39|17808.39|17819.03|17819.03|17805.12|17805.12|0
1615281000000|2021-03-09 09:10:00|17808.97|17808.97|17846.62|17846.62|17847.7|17847.7|17808.19|17808.19|0
1615281300000|2021-03-09 09:15:00|17846.88|17846.88|17854.94|17854.94|17870.44|17870.44|17846.36|17846.36|0
1615281600000|2021-03-09 09:20:00|17855.43|17855.43|17873.67|17873.67|17876.55|17876.55|17845.23|17845.23|0
1615281900000|2021-03-09 09:25:00|17873.93|17873.93|17861.21|17861.21|17886.05|17886.05|17857.37|17857.37|0
1615282200000|2021-03-09 09:30:00|17861.7|17861.7|17868.43|17868.43|17869.25|17869.25|17855.03|17855.03|0
1615282500000|2021-03-09 09:35:00|17869.26|17869.26|17869.73|17869.73|17873.83|17873.83|17861.66|17861.66|0
1615282800000|2021-03-09 09:40:00|17870.25|17870.25|17844.68|17844.68|17870.77|17870.77|17840.55|17840.55|0
1615283100000|2021-03-09 09:45:00|17845.35|17845.35|17835.95|17835.95|17845.35|17845.35|17832.1|17832.1|0
1615283400000|2021-03-09 09:50:00|17835.43|17835.43|17830.5|17830.5|17839.77|17839.77|17823.22|17823.22|0
1615283700000|2021-03-09 09:55:00|17831.06|17831.06|17851.65|17851.65|17852.1|17852.1|17831.06|17831.06|0
1615284000000|2021-03-09 10:00:00|17854.47|17854.47|17849.17|17849.17|17856.65|17856.65|17846.89|17846.89|0
1615284300000|2021-03-09 10:05:00|17846.35|17846.35|17877.26|17877.26|17889.43|17889.43|17846.35|17846.35|0
1615284600000|2021-03-09 10:10:00|17878.07|17878.07|17857.66|17857.66|17880.69|17880.69|17857.66|17857.66|0
1615284900000|2021-03-09 10:15:00|17858.15|17858.15|17841.37|17841.37|17859.12|17859.12|17839.49|17839.49|0
1615285200000|2021-03-09 10:20:00|17844.2|17844.2|17836.37|17836.37|17845.6|17845.6|17836.37|17836.37|0
1615285500000|2021-03-09 10:25:00|17837.18|17837.18|17827.99|17827.99|17841.22|17841.22|17820.02|17820.02|0
1615285800000|2021-03-09 10:30:00|17828.7|17828.7|17842.31|17842.31|17847.36|17847.36|17828.47|17828.47|0
1615286100000|2021-03-09 10:35:00|17841.76|17841.76|17845.08|17845.08|17847.91|17847.91|17837.17|17837.17|0
1615286400000|2021-03-09 10:40:00|17843.66|17843.66|17851.04|17851.04|17863.61|17863.61|17835.2|17835.2|0
1615286700000|2021-03-09 10:45:00|17850.78|17850.78|17845.6|17845.6|17850.78|17850.78|17835.45|17835.45|0
1615287000000|2021-03-09 10:50:00|17846|17846|17864.38|17864.38|17864.38|17864.38|17845.55|17845.55|0
1615287300000|2021-03-09 10:55:00|17865.09|17865.09|17890.03|17890.03|17890.03|17890.03|17858.95|17858.95|0
1615287600000|2021-03-09 11:00:00|17892.85|17892.85|17895.83|17895.83|17899.87|17899.87|17887.98|17887.98|0
1615287900000|2021-03-09 11:05:00|17895.38|17895.38|17922.59|17922.59|17922.59|17922.59|17887.95|17887.95|0
1615288200000|2021-03-09 11:10:00|17923.4|17923.4|17909.75|17909.75|17940.99|17940.99|17909.75|17909.75|0
1615288500000|2021-03-09 11:15:00|17910.16|17910.16|17923.77|17923.77|17924.17|17924.17|17909.18|17909.18|0
1615288800000|2021-03-09 11:20:00|17923.19|17923.19|17936.41|17936.41|17941.48|17941.48|17922.07|17922.07|0
1615289100000|2021-03-09 11:25:00|17939.04|17939.04|17952.12|17952.12|17957.46|17957.46|17937.52|17937.52|0
1615289400000|2021-03-09 11:30:00|17952.4|17952.4|17960.97|17960.97|17968.24|17968.24|17952.4|17952.4|0
1615289700000|2021-03-09 11:35:00|17962.89|17962.89|17933.56|17933.56|17967.59|17967.59|17933.03|17933.03|0
1615290000000|2021-03-09 11:40:00|17932.4|17932.4|17944.44|17944.44|17944.44|17944.44|17922.67|17922.67|0
1615290300000|2021-03-09 11:45:00|17944.33|17944.33|17935.45|17935.45|17948.99|17948.99|17932.17|17932.17|0
1615290600000|2021-03-09 11:50:00|17936.87|17936.87|17933.27|17933.27|17937.94|17937.94|17921.11|17921.11|0
1615290900000|2021-03-09 11:55:00|17936.09|17936.09|17928.81|17928.81|17948.21|17948.21|17926.47|17926.47|0
1615291200000|2021-03-09 12:00:00|17930.23|17930.23|17943.04|17943.04|17943.04|17943.04|17924.85|17924.85|0
1615291500000|2021-03-09 12:05:00|17943.3|17943.3|17939.01|17939.01|17944.25|17944.25|17930.18|17930.18|0
1615291800000|2021-03-09 12:10:00|17938.76|17938.76|17940.7|17940.7|17943.92|17943.92|17931.09|17931.09|0
1615292100000|2021-03-09 12:15:00|17941.25|17941.25|17926.04|17926.04|17944.08|17944.08|17926.04|17926.04|0
1615292400000|2021-03-09 12:20:00|17926.49|17926.49|17926.72|17926.72|17929.32|17929.32|17922.31|17922.31|0
1615292700000|2021-03-09 12:25:00|17926.83|17926.83|17929.23|17929.23|17932.32|17932.32|17926.68|17926.68|0
1615293000000|2021-03-09 12:30:00|17928.82|17928.82|17920.28|17920.28|17934.4|17934.4|17915.64|17915.64|0
1615293300000|2021-03-09 12:35:00|17919.45|17919.45|17927.37|17927.37|17929.85|17929.85|17916.82|17916.82|0
1615293600000|2021-03-09 12:40:00|17921.01|17921.01|17902.93|17902.93|17921.01|17921.01|17902.93|17902.93|0
1615293900000|2021-03-09 12:45:00|17905.76|17905.76|17889.15|17889.15|17905.76|17905.76|17886.96|17886.96|0
1615294200000|2021-03-09 12:50:00|17890.05|17890.05|17882.51|17882.51|17890.51|17890.51|17876.02|17876.02|0
1615294500000|2021-03-09 12:55:00|17881.72|17881.72|17885.06|17885.06|17896.2|17896.2|17871.9|17871.9|0
1615294800000|2021-03-09 13:00:00|17882.24|17882.24|17866.06|17866.06|17882.28|17882.28|17866.06|17866.06|0
1615295100000|2021-03-09 13:05:00|17865.66|17865.66|17866.17|17866.17|17873.01|17873.01|17862.23|17862.23|0
1615295400000|2021-03-09 13:10:00|17863.34|17863.34|17853.23|17853.23|17870.92|17870.92|17853.23|17853.23|0
1615295700000|2021-03-09 13:15:00|17852.02|17852.02|17842.53|17842.53|17852.02|17852.02|17839.23|17839.23|0
1615296000000|2021-03-09 13:20:00|17842.79|17842.79|17811.45|17811.45|17847.16|17847.16|17809.53|17809.53|0
1615296300000|2021-03-09 13:25:00|17811.05|17811.05|17805.08|17805.08|17819.01|17819.01|17798.28|17798.28|0
1615296600000|2021-03-09 13:30:00|17804.64|17804.64|17788.01|17788.01|17805.68|17805.68|17782.02|17782.02|0
1615296900000|2021-03-09 13:35:00|17789.42|17789.42|17787.42|17787.42|17792.57|17792.57|17787.16|17787.16|0
1615297200000|2021-03-09 13:40:00|17787.16|17787.16|17777.97|17777.97|17790.35|17790.35|17777.97|17777.97|0
1615297500000|2021-03-09 13:45:00|17777.86|17777.86|17753.18|17753.18|17777.86|17777.86|17746.55|17746.55|0
1615297800000|2021-03-09 13:50:00|17753.76|17753.76|17771.38|17771.38|17771.38|17771.38|17745.99|17745.99|0
1615298100000|2021-03-09 13:55:00|17771.78|17771.78|17768.09|17768.09|17774.61|17774.61|17747.9|17747.9|0
1615298400000|2021-03-09 14:00:00|17770.92|17770.92|17754.96|17754.96|17770.92|17770.92|17746.16|17746.16|0
1615298700000|2021-03-09 14:05:00|17754.71|17754.71|17756.84|17756.84|17756.84|17756.84|17746.12|17746.12|0
1615299000000|2021-03-09 14:10:00|17759.67|17759.67|17761.38|17761.38|17771.37|17771.37|17759.27|17759.27|0
1615299300000|2021-03-09 14:15:00|17761.71|17761.71|17783.76|17783.76|17783.76|17783.76|17761.71|17761.71|0
1615299600000|2021-03-09 14:20:00|17786.59|17786.59|17790.95|17790.95|17795.71|17795.71|17783.01|17783.01|0
1615299900000|2021-03-09 14:25:00|17793.78|17793.78|17775.7|17775.7|17796.87|17796.87|17772.87|17772.87|0
1615300200000|2021-03-09 14:30:00|17775.81|17775.81|17785.84|17785.84|17788.6|17788.6|17771.86|17771.86|0
1615300500000|2021-03-09 14:35:00|17786.36|17786.36|17778.03|17778.03|17804.08|17804.08|17778.03|17778.03|0
1615300800000|2021-03-09 14:40:00|17779.39|17779.39|17794.3|17794.3|17804.94|17804.94|17779.13|17779.13|0
1615301100000|2021-03-09 14:45:00|17794.76|17794.76|17772.78|17772.78|17797.58|17797.58|17753.3|17753.3|0
1615301400000|2021-03-09 14:50:00|17772.07|17772.07|17768.38|17768.38|17772.07|17772.07|17751.57|17751.57|0
1615301700000|2021-03-09 14:55:00|17768.64|17768.64|17749.15|17749.15|17773.9|17773.9|17749.15|17749.15|0
1615302000000|2021-03-09 15:00:00|17750.57|17750.57|17753.79|17753.79|17764.58|17764.58|17734.38|17734.38|0
1615302300000|2021-03-09 15:05:00|17754.5|17754.5|17726.01|17726.01|17769.5|17769.5|17726.01|17726.01|0
1615302600000|2021-03-09 15:10:00|17725.3|17725.3|17742.64|17742.64|17749.69|17749.69|17711.31|17711.31|0
1615302900000|2021-03-09 15:15:00|17742.38|17742.38|17751.32|17751.32|17751.32|17751.32|17737.76|17737.76|0
1615303200000|2021-03-09 15:20:00|17751.77|17751.77|17735.62|17735.62|17758.7|17758.7|17733.94|17733.94|0
1615303500000|2021-03-09 15:25:00|17736.4|17736.4|17747.29|17747.29|17747.29|17747.29|17735.86|17735.86|0
1615303800000|2021-03-09 15:30:00|17748.44|17748.44|17754.24|17754.24|17754.64|17754.64|17741.94|17741.94|0
1615304100000|2021-03-09 15:35:00|17754.5|17754.5|17744.3|17744.3|17755.14|17755.14|17740.43|17740.43|0
1615304400000|2021-03-09 15:40:00|17747.13|17747.13|17730.98|17730.98|17747.13|17747.13|17718.86|17718.86|0
1615304700000|2021-03-09 15:45:00|17730.26|17730.26|17736.47|17736.47|17749.68|17749.68|17724.61|17724.61|0
1615305000000|2021-03-09 15:50:00|17736.72|17736.72|17721.48|17721.48|17743.29|17743.29|17720.92|17720.92|0
1615305300000|2021-03-09 15:55:00|17721.37|17721.37|17704.01|17704.01|17722.31|17722.31|17688.27|17688.27|0
1615305600000|2021-03-09 16:00:00|17701.19|17701.19|17672.56|17672.56|17701.19|17701.19|17672.36|17672.36|0
1615305900000|2021-03-09 16:05:00|17673.07|17673.07|17680.61|17680.61|17682.1|17682.1|17667.55|17667.55|0
1615306200000|2021-03-09 16:10:00|17680.35|17680.35|17674.02|17674.02|17688.32|17688.32|17669.58|17669.58|0
1615306500000|2021-03-09 16:15:00|17676.84|17676.84|17682.6|17682.6|17684.3|17684.3|17669.21|17669.21|0
1615306800000|2021-03-09 16:20:00|17683.31|17683.31|17701.06|17701.06|17703.2|17703.2|17681.46|17681.46|0
1615307100000|2021-03-09 16:25:00|17701.32|17701.32|17683.68|17683.68|17706.51|17706.51|17681.67|17681.67|0
1615364100000|2021-03-10 08:15:00|17691.3|17691.3|17720.19|17720.19|17738.46|17738.46|17690.49|17690.49|0
1615364400000|2021-03-10 08:20:00|17721.61|17721.61|17723.98|17723.98|17732.35|17732.35|17708.02|17708.02|0
1615364700000|2021-03-10 08:25:00|17724.44|17724.44|17703.89|17703.89|17724.71|17724.71|17703.48|17703.48|0
1615365000000|2021-03-10 08:30:00|17704.6|17704.6|17696.91|17696.91|17705.43|17705.43|17688.91|17688.91|0
1615365300000|2021-03-10 08:35:00|17698.13|17698.13|17713.5|17713.5|17732.75|17732.75|17697.32|17697.32|0
1615365600000|2021-03-10 08:40:00|17714.03|17714.03|17724.86|17724.86|17730.59|17730.59|17712.97|17712.97|0
1615365900000|2021-03-10 08:45:00|17726.02|17726.02|17717.89|17717.89|17727.88|17727.88|17712.67|17712.67|0
1615366200000|2021-03-10 08:50:00|17718.6|17718.6|17731.13|17731.13|17733.95|17733.95|17718.55|17718.55|0
1615366500000|2021-03-10 08:55:00|17732.55|17732.55|17759.17|17759.17|17762.38|17762.38|17728.66|17728.66|0
1615366800000|2021-03-10 09:00:00|17758.91|17758.91|17751.84|17751.84|17770.22|17770.22|17748.44|17748.44|0
1615367100000|2021-03-10 09:05:00|17754.67|17754.67|17784.47|17784.47|17787.82|17787.82|17754.67|17754.67|0
1615367400000|2021-03-10 09:10:00|17783.76|17783.76|17794.29|17794.29|17794.32|17794.32|17773.92|17773.92|0
1615367700000|2021-03-10 09:15:00|17795|17795|17796.66|17796.66|17801.83|17801.83|17793.59|17793.59|0
1615368000000|2021-03-10 09:20:00|17796.4|17796.4|17790.98|17790.98|17797.67|17797.67|17787.49|17787.49|0
1615368300000|2021-03-10 09:25:00|17791.5|17791.5|17809.13|17809.13|17824.44|17824.44|17791.05|17791.05|0
1615368600000|2021-03-10 09:30:00|17806.3|17806.3|17806.74|17806.74|17818.86|17818.86|17806.3|17806.3|0
1615368900000|2021-03-10 09:35:00|17806.22|17806.22|17794.15|17794.15|17812.65|17812.65|17789.65|17789.65|0
1615369200000|2021-03-10 09:40:00|17794.67|17794.67|17771.73|17771.73|17794.67|17794.67|17771.24|17771.24|0
1615369500000|2021-03-10 09:45:00|17770.66|17770.66|17740.04|17740.04|17770.66|17770.66|17739.59|17739.59|0
1615369800000|2021-03-10 09:50:00|17737.21|17737.21|17740.27|17740.27|17744.67|17744.67|17732.92|17732.92|0
1615370100000|2021-03-10 09:55:00|17737.44|17737.44|17725.13|17725.13|17740.27|17740.27|17715|17715|0
1615370400000|2021-03-10 10:00:00|17725.39|17725.39|17723.32|17723.32|17730.12|17730.12|17717.1|17717.1|0
1615370700000|2021-03-10 10:05:00|17722.51|17722.51|17712.32|17712.32|17726.58|17726.58|17701.15|17701.15|0
1615371000000|2021-03-10 10:10:00|17712.72|17712.72|17728.75|17728.75|17737.84|17737.84|17712.06|17712.06|0
1615371300000|2021-03-10 10:15:00|17728.64|17728.64|17724.75|17724.75|17730.73|17730.73|17720.37|17720.37|0
1615371600000|2021-03-10 10:20:00|17724.64|17724.64|17725.44|17725.44|17734.12|17734.12|17721.59|17721.59|0
1615371900000|2021-03-10 10:25:00|17725.96|17725.96|17719.82|17719.82|17727.86|17727.86|17719.82|17719.82|0
1615372200000|2021-03-10 10:30:00|17719.41|17719.41|17740.22|17740.22|17740.22|17740.22|17719.41|17719.41|0
1615372500000|2021-03-10 10:35:00|17740.63|17740.63|17748.93|17748.93|17750|17750|17740.63|17740.63|0
1615372800000|2021-03-10 10:40:00|17748.48|17748.48|17752.44|17752.44|17752.6|17752.6|17745.96|17745.96|0
1615373100000|2021-03-10 10:45:00|17749.62|17749.62|17761.48|17761.48|17761.48|17761.48|17749.62|17749.62|0
1615373400000|2021-03-10 10:50:00|17761.76|17761.76|17764.9|17764.9|17767.91|17767.91|17756.49|17756.49|0
1615373700000|2021-03-10 10:55:00|17767.72|17767.72|17792.98|17792.98|17795.93|17795.93|17767.72|17767.72|0
1615374000000|2021-03-10 11:00:00|17792.7|17792.7|17803.77|17803.77|17803.77|17803.77|17788.28|17788.28|0
1615374300000|2021-03-10 11:05:00|17800.95|17800.95|17823.54|17823.54|17824.36|17824.36|17797.73|17797.73|0
1615374600000|2021-03-10 11:10:00|17824.85|17824.85|17827.65|17827.65|17836.65|17836.65|17824.85|17824.85|0
1615374900000|2021-03-10 11:15:00|17828.36|17828.36|17828.66|17828.66|17842.14|17842.14|17825.87|17825.87|0
1615375200000|2021-03-10 11:20:00|17825.84|17825.84|17811.08|17811.08|17826.2|17826.2|17811.08|17811.08|0
1615375500000|2021-03-10 11:25:00|17809.65|17809.65|17807.08|17807.08|17820.41|17820.41|17799.26|17799.26|0
1615375800000|2021-03-10 11:30:00|17807.53|17807.53|17803.64|17803.64|17811.39|17811.39|17798.39|17798.39|0
1615376100000|2021-03-10 11:35:00|17803.9|17803.9|17806.17|17806.17|17810.19|17810.19|17802.1|17802.1|0
1615376400000|2021-03-10 11:40:00|17805.51|17805.51|17805.96|17805.96|17806.57|17806.57|17796.47|17796.47|0
1615376700000|2021-03-10 11:45:00|17806.23|17806.23|17801.17|17801.17|17810.57|17810.57|17799.96|17799.96|0
1615377000000|2021-03-10 11:50:00|17801.73|17801.73|17804.3|17804.3|17813.64|17813.64|17799.5|17799.5|0
1615377300000|2021-03-10 11:55:00|17803.59|17803.59|17810.86|17810.86|17811.41|17811.41|17790.54|17790.54|0
1615377600000|2021-03-10 12:00:00|17811.67|17811.67|17799.8|17799.8|17814.07|17814.07|17797.23|17797.23|0
1615377900000|2021-03-10 12:05:00|17800.07|17800.07|17801.14|17801.14|17805.79|17805.79|17799.12|17799.12|0
1615378200000|2021-03-10 12:10:00|17803.96|17803.96|17818.48|17818.48|17818.48|17818.48|17800.85|17800.85|0
1615378500000|2021-03-10 12:15:00|17819.19|17819.19|17818.88|17818.88|17828.98|17828.98|17818.39|17818.39|0
1615378800000|2021-03-10 12:20:00|17818.39|17818.39|17809.78|17809.78|17818.39|17818.39|17800.23|17800.23|0
1615379100000|2021-03-10 12:25:00|17808.36|17808.36|17812.39|17812.39|17816.51|17816.51|17808.36|17808.36|0
1615379400000|2021-03-10 12:30:00|17815.21|17815.21|17819.29|17819.29|17821.32|17821.32|17808.26|17808.26|0
1615379700000|2021-03-10 12:35:00|17820.86|17820.86|17829.15|17829.15|17833.21|17833.21|17820.86|17820.86|0
1615380000000|2021-03-10 12:40:00|17828.88|17828.88|17829.95|17829.95|17844.51|17844.51|17828.38|17828.38|0
1615380300000|2021-03-10 12:45:00|17830.23|17830.23|17834.62|17834.62|17845.65|17845.65|17830.23|17830.23|0
1615380600000|2021-03-10 12:50:00|17840.27|17840.27|17832.2|17832.2|17842.82|17842.82|17832.2|17832.2|0
1615380900000|2021-03-10 12:55:00|17831.75|17831.75|17835.4|17835.4|17835.4|17835.4|17826.55|17826.55|0
1615381200000|2021-03-10 13:00:00|17835.65|17835.65|17840.31|17840.31|17845.96|17845.96|17835.65|17835.65|0
1615381500000|2021-03-10 13:05:00|17843.14|17843.14|17831.29|17831.29|17851.27|17851.27|17827.11|17827.11|0
1615381800000|2021-03-10 13:10:00|17830.88|17830.88|17822.21|17822.21|17830.88|17830.88|17819.74|17819.74|0
1615382100000|2021-03-10 13:15:00|17822.93|17822.93|17813.31|17813.31|17824.07|17824.07|17813.31|17813.31|0
1615382400000|2021-03-10 13:20:00|17816.14|17816.14|17816.54|17816.54|17824.39|17824.39|17813.4|17813.4|0
1615382700000|2021-03-10 13:25:00|17817.26|17817.26|17811.11|17811.11|17818.67|17818.67|17808.16|17808.16|0
1615383000000|2021-03-10 13:30:00|17811.56|17811.56|17820.63|17820.63|17827.14|17827.14|17811.56|17811.56|0
1615383300000|2021-03-10 13:35:00|17821.54|17821.54|17820.02|17820.02|17837.5|17837.5|17811.55|17811.55|0
1615383600000|2021-03-10 13:40:00|17822.85|17822.85|17837.66|17837.66|17840.11|17840.11|17822.85|17822.85|0
1615383900000|2021-03-10 13:45:00|17836.76|17836.76|17837.18|17837.18|17841.71|17841.71|17835.31|17835.31|0
1615384200000|2021-03-10 13:50:00|17837.74|17837.74|17838.25|17838.25|17842.94|17842.94|17833.71|17833.71|0
1615384500000|2021-03-10 13:55:00|17838.96|17838.96|17842.11|17842.11|17850.02|17850.02|17838.96|17838.96|0
1615384800000|2021-03-10 14:00:00|17843.06|17843.06|17854.11|17854.11|17854.11|17854.11|17842.01|17842.01|0
1615385100000|2021-03-10 14:05:00|17855.1|17855.1|17852.3|17852.3|17863.62|17863.62|17850.82|17850.82|0
1615385400000|2021-03-10 14:10:00|17852.57|17852.57|17854.6|17854.6|17855.65|17855.65|17849.47|17849.47|0
1615385700000|2021-03-10 14:15:00|17854.19|17854.19|17851.57|17851.57|17854.19|17854.19|17849.61|17849.61|0
1615386000000|2021-03-10 14:20:00|17848.74|17848.74|17848.56|17848.56|17851.05|17851.05|17844.04|17844.04|0
1615386300000|2021-03-10 14:25:00|17848.96|17848.96|17845.77|17845.77|17854.16|17854.16|17840.44|17840.44|0
1615386600000|2021-03-10 14:30:00|17845.88|17845.88|17836.12|17836.12|17861.37|17861.37|17835.21|17835.21|0
1615386900000|2021-03-10 14:35:00|17836.53|17836.53|17851.98|17851.98|17852.11|17852.11|17823.9|17823.9|0
1615387200000|2021-03-10 14:40:00|17846.33|17846.33|17842.6|17842.6|17862.34|17862.34|17839.11|17839.11|0
1615387500000|2021-03-10 14:45:00|17845.43|17845.43|17864.79|17864.79|17867.9|17867.9|17845.43|17845.43|0
1615387800000|2021-03-10 14:50:00|17865.5|17865.5|17902.91|17902.91|17902.91|17902.91|17859.85|17859.85|0
1615388100000|2021-03-10 14:55:00|17903.36|17903.36|17904.57|17904.57|17918.43|17918.43|17898.56|17898.56|0
1615388400000|2021-03-10 15:00:00|17904.82|17904.82|17916.92|17916.92|17916.92|17916.92|17901.23|17901.23|0
1615388700000|2021-03-10 15:05:00|17916.64|17916.64|17931.62|17931.62|17943.58|17943.58|17916.19|17916.19|0
1615389000000|2021-03-10 15:10:00|17928.79|17928.79|17922.45|17922.45|17929.28|17929.28|17914.21|17914.21|0
1615389300000|2021-03-10 15:15:00|17922.9|17922.9|17895.18|17895.18|17924.82|17924.82|17893.81|17893.81|0
1615389600000|2021-03-10 15:20:00|17894.27|17894.27|17898.87|17898.87|17900.54|17900.54|17885.18|17885.18|0
1615389900000|2021-03-10 15:25:00|17899.85|17899.85|17888.3|17888.3|17902.67|17902.67|17880.53|17880.53|0
1615390200000|2021-03-10 15:30:00|17885.48|17885.48|17900.42|17900.42|17900.42|17900.42|17881.14|17881.14|0
1615390500000|2021-03-10 15:35:00|17900.7|17900.7|17901.49|17901.49|17912.46|17912.46|17898.35|17898.35|0
1615390800000|2021-03-10 15:40:00|17901.76|17901.76|17909.84|17909.84|17909.84|17909.84|17894.89|17894.89|0
1615391100000|2021-03-10 15:45:00|17910.55|17910.55|17913.79|17913.79|17916.27|17916.27|17907.01|17907.01|0
1615391400000|2021-03-10 15:50:00|17913.08|17913.08|17899.75|17899.75|17913.08|17913.08|17891.52|17891.52|0
1615391700000|2021-03-10 15:55:00|17900.2|17900.2|17899.56|17899.56|17902.38|17902.38|17884.05|17884.05|0
1615392000000|2021-03-10 16:00:00|17900.72|17900.72|17901.63|17901.63|17902.95|17902.95|17889.21|17889.21|0
1615392300000|2021-03-10 16:05:00|17898.1|17898.1|17903.42|17903.42|17909.53|17909.53|17896.98|17896.98|0
1615392600000|2021-03-10 16:10:00|17906.24|17906.24|17907.23|17907.23|17911.46|17911.46|17901.11|17901.11|0
1615392900000|2021-03-10 16:15:00|17906.95|17906.95|17894.01|17894.01|17908.61|17908.61|17892.65|17892.65|0
1615393200000|2021-03-10 16:20:00|17896.83|17896.83|17907.16|17907.16|17908.05|17908.05|17893.71|17893.71|0
1615393500000|2021-03-10 16:25:00|17907.42|17907.42|17903.41|17903.41|17912.07|17912.07|17898.3|17898.3|0
1615450500000|2021-03-11 08:15:00|17797.32|17797.32|17797.73|17797.73|17818.86|17818.86|17788.01|17788.01|0
1615450800000|2021-03-11 08:20:00|17799.15|17799.15|17836.63|17836.63|17848.59|17848.59|17790.85|17790.85|0
1615451100000|2021-03-11 08:25:00|17835.82|17835.82|17828.25|17828.25|17844.42|17844.42|17825.42|17825.42|0
1615451400000|2021-03-11 08:30:00|17825.42|17825.42|17812.65|17812.65|17825.42|17825.42|17805.65|17805.65|0
1615451700000|2021-03-11 08:35:00|17811.23|17811.23|17806.56|17806.56|17814.69|17814.69|17801.5|17801.5|0
1615452000000|2021-03-11 08:40:00|17805.85|17805.85|17798.57|17798.57|17805.85|17805.85|17791.75|17791.75|0
1615452300000|2021-03-11 08:45:00|17799.78|17799.78|17805.2|17805.2|17819.74|17819.74|17799.78|17799.78|0
1615452600000|2021-03-11 08:50:00|17804.93|17804.93|17797.25|17797.25|17813.82|17813.82|17795.89|17795.89|0
1615452900000|2021-03-11 08:55:00|17798.16|17798.16|17788.96|17788.96|17802.72|17802.72|17785.56|17785.56|0
1615453200000|2021-03-11 09:00:00|17788.7|17788.7|17817.21|17817.21|17831.15|17831.15|17788.7|17788.7|0
1615453500000|2021-03-11 09:05:00|17816.16|17816.16|17812.1|17812.1|17817.89|17817.89|17808.2|17808.2|0
1615453800000|2021-03-11 09:10:00|17809.28|17809.28|17802.48|17802.48|17816.55|17816.55|17802.48|17802.48|0
1615454100000|2021-03-11 09:15:00|17803.2|17803.2|17812.64|17812.64|17821.3|17821.3|17794.44|17794.44|0
1615454400000|2021-03-11 09:20:00|17812.07|17812.07|17803.44|17803.44|17815.02|17815.02|17796.91|17796.91|0
1615454700000|2021-03-11 09:25:00|17802.53|17802.53|17782.56|17782.56|17809.15|17809.15|17781.53|17781.53|0
1615455000000|2021-03-11 09:30:00|17783.35|17783.35|17780.99|17780.99|17791.19|17791.19|17770.35|17770.35|0
1615455300000|2021-03-11 09:35:00|17781.25|17781.25|17796.84|17796.84|17796.84|17796.84|17781.25|17781.25|0
1615455600000|2021-03-11 09:40:00|17797.55|17797.55|17755.02|17755.02|17798.01|17798.01|17753.43|17753.43|0
1615455900000|2021-03-11 09:45:00|17752.18|17752.18|17744.03|17744.03|17752.18|17752.18|17730.17|17730.17|0
1615456200000|2021-03-11 09:50:00|17741.19|17741.19|17757.69|17757.69|17757.69|17757.69|17735.42|17735.42|0
1615456500000|2021-03-11 09:55:00|17756.98|17756.98|17750.89|17750.89|17758.17|17758.17|17748.6|17748.6|0
1615456800000|2021-03-11 10:00:00|17751.38|17751.38|17773.13|17773.13|17774.99|17774.99|17751.38|17751.38|0
1615457100000|2021-03-11 10:05:00|17772.42|17772.42|17771.13|17771.13|17772.81|17772.81|17764.27|17764.27|0
1615457400000|2021-03-11 10:10:00|17771.84|17771.84|17756.93|17756.93|17775.03|17775.03|17753.81|17753.81|0
1615457700000|2021-03-11 10:15:00|17756.43|17756.43|17791.82|17791.82|17791.82|17791.82|17755.72|17755.72|0
1615458000000|2021-03-11 10:20:00|17790.4|17790.4|17777.47|17777.47|17797.32|17797.32|17767.55|17767.55|0
1615458300000|2021-03-11 10:25:00|17778.19|17778.19|17754.72|17754.72|17778.19|17778.19|17754.6|17754.6|0
1615458600000|2021-03-11 10:30:00|17752.59|17752.59|17746.91|17746.91|17760.19|17760.19|17746.91|17746.91|0
1615458900000|2021-03-11 10:35:00|17746.5|17746.5|17756.35|17756.35|17761.68|17761.68|17746.36|17746.36|0
1615459200000|2021-03-11 10:40:00|17754.62|17754.62|17741.66|17741.66|17759.78|17759.78|17738.3|17738.3|0
1615459500000|2021-03-11 10:45:00|17744.49|17744.49|17729.48|17729.48|17746.29|17746.29|17727.44|17727.44|0
1615459800000|2021-03-11 10:50:00|17732.31|17732.31|17740.47|17740.47|17744.36|17744.36|17732.31|17732.31|0
1615460100000|2021-03-11 10:55:00|17740.93|17740.93|17747.52|17747.52|17747.52|17747.52|17740.93|17740.93|0
1615460400000|2021-03-11 11:00:00|17747.79|17747.79|17767.42|17767.42|17767.95|17767.95|17746.32|17746.32|0
1615460700000|2021-03-11 11:05:00|17768|17768|17773.34|17773.34|17773.93|17773.93|17764.41|17764.41|0
1615461000000|2021-03-11 11:10:00|17773.62|17773.62|17765.83|17765.83|17773.87|17773.87|17762.96|17762.96|0
1615461300000|2021-03-11 11:15:00|17765.57|17765.57|17766.02|17766.02|17770.04|17770.04|17761.24|17761.24|0
1615461600000|2021-03-11 11:20:00|17765.57|17765.57|17759.66|17759.66|17765.57|17765.57|17753.87|17753.87|0
1615461900000|2021-03-11 11:25:00|17756.84|17756.84|17782.2|17782.2|17782.2|17782.2|17756.84|17756.84|0
1615462200000|2021-03-11 11:30:00|17781.49|17781.49|17771.17|17771.17|17781.49|17781.49|17769.46|17769.46|0
1615462500000|2021-03-11 11:35:00|17771.62|17771.62|17769.86|17769.86|17772.69|17772.69|17756.16|17756.16|0
1615462800000|2021-03-11 11:40:00|17769.58|17769.58|17754.97|17754.97|17770.27|17770.27|17754.97|17754.97|0
1615463100000|2021-03-11 11:45:00|17754.69|17754.69|17756.06|17756.06|17759.15|17759.15|17749.59|17749.59|0
1615463400000|2021-03-11 11:50:00|17755.54|17755.54|17739.12|17739.12|17757.8|17757.8|17738.56|17738.56|0
1615463700000|2021-03-11 11:55:00|17739.69|17739.69|17728.14|17728.14|17739.69|17739.69|17719.87|17719.87|0
1615464000000|2021-03-11 12:00:00|17727.69|17727.69|17718.85|17718.85|17731.08|17731.08|17715.33|17715.33|0
1615464300000|2021-03-11 12:05:00|17719.64|17719.64|17729.14|17729.14|17732.02|17732.02|17719.64|17719.64|0
1615464600000|2021-03-11 12:10:00|17729.54|17729.54|17727.95|17727.95|17729.93|17729.93|17722.1|17722.1|0
1615464900000|2021-03-11 12:15:00|17727.4|17727.4|17710.96|17710.96|17730.07|17730.07|17710.96|17710.96|0
1615465200000|2021-03-11 12:20:00|17709.92|17709.92|17710.28|17710.28|17714.53|17714.53|17706.51|17706.51|0
1615465500000|2021-03-11 12:25:00|17710.86|17710.86|17719.96|17719.96|17723.22|17723.22|17710.86|17710.86|0
1615465800000|2021-03-11 12:30:00|17719.25|17719.25|17729.02|17729.02|17729.3|17729.3|17719.25|17719.25|0
1615466100000|2021-03-11 12:35:00|17728.45|17728.45|17747.02|17747.02|17748.24|17748.24|17727.77|17727.77|0
1615466400000|2021-03-11 12:40:00|17747.28|17747.28|17742.86|17742.86|17750.2|17750.2|17741.03|17741.03|0
1615466700000|2021-03-11 12:45:00|17743.42|17743.42|17746.08|17746.08|17756.67|17756.67|17736.89|17736.89|0
1615467000000|2021-03-11 12:50:00|17746.66|17746.66|17758.19|17758.19|17758.71|17758.71|17737.78|17737.78|0
1615467300000|2021-03-11 12:55:00|17757.78|17757.78|17751.91|17751.91|17764.22|17764.22|17751.47|17751.47|0
1615467600000|2021-03-11 13:00:00|17751.72|17751.72|17757.29|17757.29|17765.37|17765.37|17749.7|17749.7|0
1615467900000|2021-03-11 13:05:00|17760.12|17760.12|17757.23|17757.23|17763.16|17763.16|17757.23|17757.23|0
1615468200000|2021-03-11 13:10:00|17756.77|17756.77|17724.39|17724.39|17758.95|17758.95|17722.72|17722.72|0
1615468500000|2021-03-11 13:15:00|17725.6|17725.6|17729.87|17729.87|17741.63|17741.63|17725.13|17725.13|0
1615468800000|2021-03-11 13:20:00|17729.42|17729.42|17732.07|17732.07|17733.54|17733.54|17729.32|17729.32|0
1615469100000|2021-03-11 13:25:00|17731.61|17731.61|17723.84|17723.84|17731.72|17731.72|17721|17721|0
1615469400000|2021-03-11 13:30:00|17723.35|17723.35|17727.93|17727.93|17727.93|17727.93|17718.69|17718.69|0
1615469700000|2021-03-11 13:35:00|17728.34|17728.34|17729.23|17729.23|17734.08|17734.08|17724.16|17724.16|0
1615470000000|2021-03-11 13:40:00|17728.73|17728.73|17729.21|17729.21|17730.04|17730.04|17722.04|17722.04|0
1615470300000|2021-03-11 13:45:00|17728.5|17728.5|17724.18|17724.18|17729.44|17729.44|17721.27|17721.27|0
1615470600000|2021-03-11 13:50:00|17721.36|17721.36|17712.82|17712.82|17721.36|17721.36|17711.97|17711.97|0
1615470900000|2021-03-11 13:55:00|17712.57|17712.57|17706.87|17706.87|17712.57|17712.57|17705.29|17705.29|0
1615471200000|2021-03-11 14:00:00|17709.69|17709.69|17717.24|17717.24|17721.44|17721.44|17708.62|17708.62|0
1615471500000|2021-03-11 14:05:00|17714.41|17714.41|17724.88|17724.88|17728.14|17728.14|17714.41|17714.41|0
1615471800000|2021-03-11 14:10:00|17725.14|17725.14|17724.2|17724.2|17725.5|17725.5|17719.58|17719.58|0
1615472100000|2021-03-11 14:15:00|17724.09|17724.09|17730.18|17730.18|17730.91|17730.91|17716.91|17716.91|0
1615472400000|2021-03-11 14:20:00|17733.01|17733.01|17739.03|17739.03|17739.63|17739.63|17731.02|17731.02|0
1615472700000|2021-03-11 14:25:00|17739.31|17739.31|17738.4|17738.4|17739.32|17739.32|17727.12|17727.12|0
1615473000000|2021-03-11 14:30:00|17738.68|17738.68|17741.9|17741.9|17749.81|17749.81|17732.92|17732.92|0
1615473300000|2021-03-11 14:35:00|17741.79|17741.79|17738.18|17738.18|17743.86|17743.86|17733.2|17733.2|0
1615473600000|2021-03-11 14:40:00|17739.16|17739.16|17767.81|17767.81|17769.35|17769.35|17736.7|17736.7|0
1615473900000|2021-03-11 14:45:00|17767.1|17767.1|17765.09|17765.09|17767.21|17767.21|17756.42|17756.42|0
1615474200000|2021-03-11 14:50:00|17765.8|17765.8|17742.24|17742.24|17766.02|17766.02|17733.84|17733.84|0
1615474500000|2021-03-11 14:55:00|17736.59|17736.59|17744.61|17744.61|17747.6|17747.6|17732.48|17732.48|0
1615474800000|2021-03-11 15:00:00|17745.13|17745.13|17799.56|17799.56|17801.56|17801.56|17745.13|17745.13|0
1615475100000|2021-03-11 15:05:00|17798.65|17798.65|17773.08|17773.08|17798.65|17798.65|17773.08|17773.08|0
1615475400000|2021-03-11 15:10:00|17772.37|17772.37|17759.05|17759.05|17772.37|17772.37|17756.3|17756.3|0
1615475700000|2021-03-11 15:15:00|17759.45|17759.45|17756.42|17756.42|17772.88|17772.88|17754.09|17754.09|0
1615476000000|2021-03-11 15:20:00|17756.83|17756.83|17755.39|17755.39|17761.63|17761.63|17750.88|17750.88|0
1615476300000|2021-03-11 15:25:00|17755.11|17755.11|17755.17|17755.17|17759.98|17759.98|17751.65|17751.65|0
1615476600000|2021-03-11 15:30:00|17756.69|17756.69|17750.29|17750.29|17767.74|17767.74|17749.69|17749.69|0
1615476900000|2021-03-11 15:35:00|17750.69|17750.69|17765.33|17765.33|17765.86|17765.86|17745.82|17745.82|0
1615477200000|2021-03-11 15:40:00|17768.15|17768.15|17771.75|17771.75|17773.13|17773.13|17764.03|17764.03|0
1615477500000|2021-03-11 15:45:00|17771.22|17771.22|17778.47|17778.47|17779.18|17779.18|17768.12|17768.12|0
1615477800000|2021-03-11 15:50:00|17778.73|17778.73|17787.37|17787.37|17787.37|17787.37|17774.53|17774.53|0
1615478100000|2021-03-11 15:55:00|17784.54|17784.54|17769.89|17769.89|17784.54|17784.54|17764.52|17764.52|0
1615478400000|2021-03-11 16:00:00|17769.62|17769.62|17762.94|17762.94|17772.74|17772.74|17762.94|17762.94|0
1615478700000|2021-03-11 16:05:00|17762.68|17762.68|17749.41|17749.41|17763.04|17763.04|17748.71|17748.71|0
1615479000000|2021-03-11 16:10:00|17749.9|17749.9|17753.89|17753.89|17754.06|17754.06|17744.4|17744.4|0
1615479300000|2021-03-11 16:15:00|17753.63|17753.63|17745.3|17745.3|17754.36|17754.36|17744.59|17744.59|0
1615479600000|2021-03-11 16:20:00|17745.02|17745.02|17742.99|17742.99|17746.49|17746.49|17737.84|17737.84|0
1615479900000|2021-03-11 16:25:00|17743.44|17743.44|17729.09|17729.09|17743.71|17743.71|17726.37|17726.37|0
1615536900000|2021-03-12 08:15:00|17621.39|17621.39|17611.97|17611.97|17632.22|17632.22|17608.79|17608.79|0
1615537200000|2021-03-12 08:20:00|17613.8|17613.8|17658.44|17658.44|17659.15|17659.15|17612.65|17612.65|0
1615537500000|2021-03-12 08:25:00|17657.99|17657.99|17631.02|17631.02|17665.38|17665.38|17627.15|17627.15|0
1615537800000|2021-03-12 08:30:00|17639.5|17639.5|17614.96|17614.96|17642.34|17642.34|17614.96|17614.96|0
1615538100000|2021-03-12 08:35:00|17614.04|17614.04|17632.4|17632.4|17648.14|17648.14|17612.55|17612.55|0
1615538400000|2021-03-12 08:40:00|17631.91|17631.91|17641.84|17641.84|17641.84|17641.84|17628.33|17628.33|0
1615538700000|2021-03-12 08:45:00|17643.15|17643.15|17630.74|17630.74|17645.18|17645.18|17630.22|17630.22|0
1615539000000|2021-03-12 08:50:00|17631.51|17631.51|17620|17620|17633.46|17633.46|17608.45|17608.45|0
1615539300000|2021-03-12 08:55:00|17618.79|17618.79|17590.59|17590.59|17618.79|17618.79|17588.15|17588.15|0
1615539600000|2021-03-12 09:00:00|17590.07|17590.07|17598.44|17598.44|17598.85|17598.85|17584.06|17584.06|0
1615539900000|2021-03-12 09:05:00|17599.25|17599.25|17631.64|17631.64|17635.88|17635.88|17598.8|17598.8|0
1615540200000|2021-03-12 09:10:00|17632.55|17632.55|17637.11|17637.11|17648.61|17648.61|17632.55|17632.55|0
1615540500000|2021-03-12 09:15:00|17637.38|17637.38|17614.59|17614.59|17637.64|17637.64|17613.54|17613.54|0
1615540800000|2021-03-12 09:20:00|17615.95|17615.95|17602.96|17602.96|17621.6|17621.6|17602.25|17602.25|0
1615541100000|2021-03-12 09:25:00|17602.44|17602.44|17586.35|17586.35|17602.44|17602.44|17586.35|17586.35|0
1615541400000|2021-03-12 09:30:00|17585.49|17585.49|17600.39|17600.39|17600.39|17600.39|17582.66|17582.66|0
1615541700000|2021-03-12 09:35:00|17599.51|17599.51|17605.16|17605.16|17613.12|17613.12|17597.23|17597.23|0
1615542000000|2021-03-12 09:40:00|17604.9|17604.9|17605.83|17605.83|17615.64|17615.64|17599.9|17599.9|0
1615542300000|2021-03-12 09:45:00|17603|17603|17594.95|17594.95|17617.33|17617.33|17594.95|17594.95|0
1615542600000|2021-03-12 09:50:00|17594.43|17594.43|17587.04|17587.04|17594.43|17594.43|17586.28|17586.28|0
1615542900000|2021-03-12 09:55:00|17587.83|17587.83|17591.6|17591.6|17593.6|17593.6|17587.33|17587.33|0
1615543200000|2021-03-12 10:00:00|17592.41|17592.41|17597.45|17597.45|17598.84|17598.84|17592.41|17592.41|0
1615543500000|2021-03-12 10:05:00|17598.16|17598.16|17592.64|17592.64|17601.19|17601.19|17592.64|17592.64|0
1615543800000|2021-03-12 10:10:00|17592.19|17592.19|17588.74|17588.74|17592.19|17592.19|17578.38|17578.38|0
1615544100000|2021-03-12 10:15:00|17588.03|17588.03|17598.85|17598.85|17600.91|17600.91|17583.58|17583.58|0
1615544400000|2021-03-12 10:20:00|17596.02|17596.02|17595.35|17595.35|17599.56|17599.56|17593.19|17593.19|0
1615544700000|2021-03-12 10:25:00|17596.07|17596.07|17602.35|17602.35|17603.38|17603.38|17596.07|17596.07|0
1615545000000|2021-03-12 10:30:00|17602.61|17602.61|17597.44|17597.44|17602.61|17602.61|17594.47|17594.47|0
1615545300000|2021-03-12 10:35:00|17597.7|17597.7|17614.5|17614.5|17614.77|17614.77|17597.7|17597.7|0
1615545600000|2021-03-12 10:40:00|17611.68|17611.68|17620.45|17620.45|17623.28|17623.28|17611.19|17611.19|0
1615545900000|2021-03-12 10:45:00|17617.09|17617.09|17621.31|17621.31|17621.86|17621.86|17617.09|17617.09|0
1615546200000|2021-03-12 10:50:00|17621.83|17621.83|17611.07|17611.07|17631.45|17631.45|17611.07|17611.07|0
1615546500000|2021-03-12 10:55:00|17610.54|17610.54|17605.85|17605.85|17614.08|17614.08|17602.37|17602.37|0
1615546800000|2021-03-12 11:00:00|17607.28|17607.28|17601.39|17601.39|17613.78|17613.78|17598.3|17598.3|0
1615547100000|2021-03-12 11:05:00|17601.65|17601.65|17609.95|17609.95|17611.71|17611.71|17601.29|17601.29|0
1615547400000|2021-03-12 11:10:00|17607.44|17607.44|17588.73|17588.73|17608.64|17608.64|17588.73|17588.73|0
1615547700000|2021-03-12 11:15:00|17587.92|17587.92|17584.71|17584.71|17589.34|17589.34|17582.51|17582.51|0
1615548000000|2021-03-12 11:20:00|17583.66|17583.66|17578.53|17578.53|17586.23|17586.23|17575.05|17575.05|0
1615548300000|2021-03-12 11:25:00|17578.28|17578.28|17591.38|17591.38|17591.38|17591.38|17577.75|17577.75|0
1615548600000|2021-03-12 11:30:00|17589.96|17589.96|17595.34|17595.34|17596.05|17596.05|17589.96|17589.96|0
1615548900000|2021-03-12 11:35:00|17594.43|17594.43|17589.13|17589.13|17594.43|17594.43|17586|17586|0
1615549200000|2021-03-12 11:40:00|17590.04|17590.04|17591.41|17591.41|17594.98|17594.98|17589.53|17589.53|0
1615549500000|2021-03-12 11:45:00|17591.13|17591.13|17599.84|17599.84|17599.84|17599.84|17586.71|17586.71|0
1615549800000|2021-03-12 11:50:00|17600.1|17600.1|17609.27|17609.27|17610.95|17610.95|17600.1|17600.1|0
1615550100000|2021-03-12 11:55:00|17608.69|17608.69|17617.33|17617.33|17617.33|17617.33|17604.68|17604.68|0
1615550400000|2021-03-12 12:00:00|17616.52|17616.52|17620.19|17620.19|17629.13|17629.13|17616.52|17616.52|0
1615550700000|2021-03-12 12:05:00|17620.6|17620.6|17629.87|17629.87|17637.81|17637.81|17620.6|17620.6|0
1615551000000|2021-03-12 12:10:00|17629.42|17629.42|17630.76|17630.76|17632.04|17632.04|17628.43|17628.43|0
1615551300000|2021-03-12 12:15:00|17631.31|17631.31|17630.2|17630.2|17634.31|17634.31|17628.06|17628.06|0
1615551600000|2021-03-12 12:20:00|17630.47|17630.47|17631.16|17631.16|17631.78|17631.78|17621.68|17621.68|0
1615551900000|2021-03-12 12:25:00|17631.42|17631.42|17632.75|17632.75|17644.13|17644.13|17631.42|17631.42|0
1615552200000|2021-03-12 12:30:00|17632.17|17632.17|17631.73|17631.73|17634.55|17634.55|17631.66|17631.66|0
1615552500000|2021-03-12 12:35:00|17634.55|17634.55|17634.43|17634.43|17638.25|17638.25|17633.49|17633.49|0
1615552800000|2021-03-12 12:40:00|17635.85|17635.85|17636.07|17636.07|17642.31|17642.31|17635.85|17635.85|0
1615553100000|2021-03-12 12:45:00|17635.81|17635.81|17633.22|17633.22|17635.81|17635.81|17629.86|17629.86|0
1615553400000|2021-03-12 12:50:00|17633.48|17633.48|17630.43|17630.43|17635.27|17635.27|17630.43|17630.43|0
1615553700000|2021-03-12 12:55:00|17630.69|17630.69|17624.27|17624.27|17630.69|17630.69|17620.45|17620.45|0
1615554000000|2021-03-12 13:00:00|17624.54|17624.54|17639.49|17639.49|17639.49|17639.49|17623|17623|0
1615554300000|2021-03-12 13:05:00|17640.01|17640.01|17638.9|17638.9|17645.22|17645.22|17634.33|17634.33|0
1615554600000|2021-03-12 13:10:00|17638.64|17638.64|17651.28|17651.28|17651.28|17651.28|17637.47|17637.47|0
1615554900000|2021-03-12 13:15:00|17652.01|17652.01|17652.44|17652.44|17653.72|17653.72|17647|17647|0
1615555200000|2021-03-12 13:20:00|17652.17|17652.17|17652.28|17652.28|17656.68|17656.68|17648.84|17648.84|0
1615555500000|2021-03-12 13:25:00|17652.02|17652.02|17658.99|17658.99|17658.99|17658.99|17652.02|17652.02|0
1615555800000|2021-03-12 13:30:00|17659.48|17659.48|17664.7|17664.7|17671.09|17671.09|17659.48|17659.48|0
1615556100000|2021-03-12 13:35:00|17664.24|17664.24|17675.51|17675.51|17675.51|17675.51|17663.34|17663.34|0
1615556400000|2021-03-12 13:40:00|17676.93|17676.93|17672.34|17672.34|17681.29|17681.29|17670.43|17670.43|0
1615556700000|2021-03-12 13:45:00|17672.8|17672.8|17678.19|17678.19|17678.19|17678.19|17670.97|17670.97|0
1615557000000|2021-03-12 13:50:00|17677.74|17677.74|17660.97|17660.97|17677.74|17677.74|17648.9|17648.9|0
1615557300000|2021-03-12 13:55:00|17661.49|17661.49|17682.46|17682.46|17682.46|17682.46|17661.49|17661.49|0
1615557600000|2021-03-12 14:00:00|17683.04|17683.04|17694.03|17694.03|17694.91|17694.91|17682.07|17682.07|0
1615557900000|2021-03-12 14:05:00|17693.51|17693.51|17704.02|17704.02|17710.74|17710.74|17692.68|17692.68|0
1615558200000|2021-03-12 14:10:00|17703.11|17703.11|17703.56|17703.56|17706.67|17706.67|17694.66|17694.66|0
1615558500000|2021-03-12 14:15:00|17703.82|17703.82|17697.67|17697.67|17710.59|17710.59|17697.67|17697.67|0
1615558800000|2021-03-12 14:20:00|17696.77|17696.77|17691.78|17691.78|17705.92|17705.92|17690.88|17690.88|0
1615559100000|2021-03-12 14:25:00|17690.21|17690.21|17711.78|17711.78|17720.9|17720.9|17685.59|17685.59|0
1615559400000|2021-03-12 14:30:00|17712|17712|17711.09|17711.09|17740.96|17740.96|17706.33|17706.33|0
1615559700000|2021-03-12 14:35:00|17710.69|17710.69|17731.47|17731.47|17737.15|17737.15|17703.92|17703.92|0
1615560000000|2021-03-12 14:40:00|17730.94|17730.94|17716.77|17716.77|17732.5|17732.5|17710.78|17710.78|0
1615560300000|2021-03-12 14:45:00|17717.23|17717.23|17721.76|17721.76|17734.49|17734.49|17717.11|17717.11|0
1615560600000|2021-03-12 14:50:00|17721.5|17721.5|17722.82|17722.82|17728.18|17728.18|17712.65|17712.65|0
1615560900000|2021-03-12 14:55:00|17723.63|17723.63|17736.69|17736.69|17736.69|17736.69|17715.39|17715.39|0
1615561200000|2021-03-12 15:00:00|17733.87|17733.87|17735.95|17735.95|17747.72|17747.72|17733.12|17733.12|0
1615561500000|2021-03-12 15:05:00|17735.84|17735.84|17736.84|17736.84|17747.09|17747.09|17732.34|17732.34|0
1615561800000|2021-03-12 15:10:00|17737.35|17737.35|17733.12|17733.12|17757.39|17757.39|17732.56|17732.56|0
1615562100000|2021-03-12 15:15:00|17732.67|17732.67|17738.54|17738.54|17743.27|17743.27|17731.44|17731.44|0
1615562400000|2021-03-12 15:20:00|17739.44|17739.44|17721.14|17721.14|17744.76|17744.76|17721.14|17721.14|0
1615562700000|2021-03-12 15:25:00|17721.63|17721.63|17709.69|17709.69|17722.15|17722.15|17705.49|17705.49|0
1615563000000|2021-03-12 15:30:00|17709.29|17709.29|17701.3|17701.3|17709.29|17709.29|17690.01|17690.01|0
1615563300000|2021-03-12 15:35:00|17701.88|17701.88|17691.68|17691.68|17711.42|17711.42|17690.71|17690.71|0
1615563600000|2021-03-12 15:40:00|17692.17|17692.17|17706.16|17706.16|17713.27|17713.27|17692.17|17692.17|0
1615563900000|2021-03-12 15:45:00|17708.99|17708.99|17721.83|17721.83|17721.83|17721.83|17708.44|17708.44|0
1615564200000|2021-03-12 15:50:00|17721.57|17721.57|17697.76|17697.76|17721.71|17721.71|17697.3|17697.3|0
1615564500000|2021-03-12 15:55:00|17698.21|17698.21|17705.79|17705.79|17706.65|17706.65|17695.72|17695.72|0
1615564800000|2021-03-12 16:00:00|17707.05|17707.05|17689.59|17689.59|17707.05|17707.05|17686.77|17686.77|0
1615565100000|2021-03-12 16:05:00|17692.42|17692.42|17692.29|17692.29|17692.42|17692.42|17679.96|17679.96|0
1615565400000|2021-03-12 16:10:00|17692.81|17692.81|17706.43|17706.43|17711.6|17711.6|17691.6|17691.6|0
1615565700000|2021-03-12 16:15:00|17706.17|17706.17|17703.85|17703.85|17708.05|17708.05|17690.94|17690.94|0
1615566000000|2021-03-12 16:20:00|17702.95|17702.95|17700.58|17700.58|17703.48|17703.48|17694.93|17694.93|0
1615566300000|2021-03-12 16:25:00|17700.84|17700.84|17701.95|17701.95|17708.39|17708.39|17695.83|17695.83|0
1615796100000|2021-03-15 08:15:00|17784.82|17784.82|17761.87|17761.87|17787.63|17787.63|17761.54|17761.54|0
1615796400000|2021-03-15 08:20:00|17759.04|17759.04|17756.93|17756.93|17767.26|17767.26|17751.67|17751.67|0
1615796700000|2021-03-15 08:25:00|17757.38|17757.38|17745.36|17745.36|17767.15|17767.15|17731.28|17731.28|0
1615797000000|2021-03-15 08:30:00|17747.49|17747.49|17720.07|17720.07|17755.11|17755.11|17716.9|17716.9|0
1615797300000|2021-03-15 08:35:00|17719.46|17719.46|17696.34|17696.34|17720.1|17720.1|17695.29|17695.29|0
1615797600000|2021-03-15 08:40:00|17696.61|17696.61|17724.6|17724.6|17724.6|17724.6|17696.61|17696.61|0
1615797900000|2021-03-15 08:45:00|17724.88|17724.88|17709.06|17709.06|17724.88|17724.88|17706.44|17706.44|0
1615798200000|2021-03-15 08:50:00|17709.32|17709.32|17707.44|17707.44|17722.37|17722.37|17707.31|17707.31|0
1615798500000|2021-03-15 08:55:00|17710.26|17710.26|17703.81|17703.81|17716.77|17716.77|17701.95|17701.95|0
1615798800000|2021-03-15 09:00:00|17704.07|17704.07|17694.86|17694.86|17706.21|17706.21|17681.67|17681.67|0
1615799100000|2021-03-15 09:05:00|17694.6|17694.6|17697.03|17697.03|17700.75|17700.75|17689.32|17689.32|0
1615799400000|2021-03-15 09:10:00|17696.8|17696.8|17701.91|17701.91|17701.91|17701.91|17690.27|17690.27|0
1615799700000|2021-03-15 09:15:00|17704.74|17704.74|17702.11|17702.11|17709.02|17709.02|17697.77|17697.77|0
1615800000000|2021-03-15 09:20:00|17702.92|17702.92|17700.08|17700.08|17709.45|17709.45|17698.55|17698.55|0
1615800300000|2021-03-15 09:25:00|17700.54|17700.54|17695.35|17695.35|17709.3|17709.3|17695.35|17695.35|0
1615800600000|2021-03-15 09:30:00|17698.17|17698.17|17695.2|17695.2|17699.75|17699.75|17685.92|17685.92|0
1615800900000|2021-03-15 09:35:00|17695.34|17695.34|17702.41|17702.41|17704.65|17704.65|17691.46|17691.46|0
1615801200000|2021-03-15 09:40:00|17705.23|17705.23|17713.35|17713.35|17713.75|17713.75|17691.2|17691.2|0
1615801500000|2021-03-15 09:45:00|17718.83|17718.83|17726.57|17726.57|17735.45|17735.45|17703.2|17703.2|0
1615801800000|2021-03-15 09:50:00|17729.39|17729.39|17737.19|17737.19|17745.53|17745.53|17729.39|17729.39|0
1615802100000|2021-03-15 09:55:00|17737.46|17737.46|17744.58|17744.58|17748.34|17748.34|17731.74|17731.74|0
1615802400000|2021-03-15 10:00:00|17738.93|17738.93|17734.68|17734.68|17743.41|17743.41|17733.9|17733.9|0
1615802700000|2021-03-15 10:05:00|17734.46|17734.46|17746.96|17746.96|17746.96|17746.96|17730.97|17730.97|0
1615803000000|2021-03-15 10:10:00|17746.69|17746.69|17738.73|17738.73|17746.69|17746.69|17731.86|17731.86|0
1615803300000|2021-03-15 10:15:00|17741.58|17741.58|17738.81|17738.81|17745.38|17745.38|17736.48|17736.48|0
1615803600000|2021-03-15 10:20:00|17738.36|17738.36|17727.76|17727.76|17742.79|17742.79|17724.01|17724.01|0
1615803900000|2021-03-15 10:25:00|17730.59|17730.59|17734.17|17734.17|17738.05|17738.05|17724.56|17724.56|0
1615804200000|2021-03-15 10:30:00|17728.52|17728.52|17723.24|17723.24|17731.81|17731.81|17722.34|17722.34|0
1615804500000|2021-03-15 10:35:00|17723.51|17723.51|17724.22|17724.22|17736.23|17736.23|17718.57|17718.57|0
1615804800000|2021-03-15 10:40:00|17724.62|17724.62|17742.61|17742.61|17742.87|17742.87|17724.62|17724.62|0
1615805100000|2021-03-15 10:45:00|17742.87|17742.87|17758.54|17758.54|17758.8|17758.8|17742.12|17742.12|0
1615805400000|2021-03-15 10:50:00|17758.94|17758.94|17756.62|17756.62|17761.84|17761.84|17752.17|17752.17|0
1615805700000|2021-03-15 10:55:00|17757.11|17757.11|17761.69|17761.69|17761.69|17761.69|17750.09|17750.09|0
1615806000000|2021-03-15 11:00:00|17761.17|17761.17|17761.2|17761.2|17767.51|17767.51|17755.6|17755.6|0
1615806300000|2021-03-15 11:05:00|17764.03|17764.03|17772.98|17772.98|17775.01|17775.01|17758.91|17758.91|0
1615806600000|2021-03-15 11:10:00|17772.52|17772.52|17760.69|17760.69|17772.52|17772.52|17759|17759|0
1615806900000|2021-03-15 11:15:00|17763.51|17763.51|17784.84|17784.84|17784.84|17784.84|17763.51|17763.51|0
1615807200000|2021-03-15 11:20:00|17787.67|17787.67|17787.63|17787.63|17788.36|17788.36|17780.88|17780.88|0
1615807500000|2021-03-15 11:25:00|17786.82|17786.82|17779.92|17779.92|17786.82|17786.82|17779.28|17779.28|0
1615807800000|2021-03-15 11:30:00|17777.09|17777.09|17785.66|17785.66|17792.46|17792.46|17777.09|17777.09|0
1615808100000|2021-03-15 11:35:00|17782.83|17782.83|17786.35|17786.35|17788.91|17788.91|17777.18|17777.18|0
1615808400000|2021-03-15 11:40:00|17780.7|17780.7|17786.15|17786.15|17786.15|17786.15|17775.11|17775.11|0
1615808700000|2021-03-15 11:45:00|17783.54|17783.54|17794.64|17794.64|17794.64|17794.64|17780.99|17780.99|0
1615809000000|2021-03-15 11:50:00|17788.99|17788.99|17790.86|17790.86|17795.02|17795.02|17785.83|17785.83|0
1615809300000|2021-03-15 11:55:00|17793.69|17793.69|17776.44|17776.44|17794.09|17794.09|17774.09|17774.09|0
1615809600000|2021-03-15 12:00:00|17777.01|17777.01|17770.85|17770.85|17781.98|17781.98|17764.26|17764.26|0
1615809900000|2021-03-15 12:05:00|17770.6|17770.6|17783.4|17783.4|17783.4|17783.4|17769.52|17769.52|0
1615810200000|2021-03-15 12:10:00|17783.12|17783.12|17757.72|17757.72|17783.12|17783.12|17757.72|17757.72|0
1615810500000|2021-03-15 12:15:00|17758.13|17758.13|17760.01|17760.01|17760.99|17760.99|17747.22|17747.22|0
1615810800000|2021-03-15 12:20:00|17762.84|17762.84|17771.06|17771.06|17778.08|17778.08|17762.84|17762.84|0
1615811100000|2021-03-15 12:25:00|17770.66|17770.66|17778.65|17778.65|17779.72|17779.72|17770.66|17770.66|0
1615811400000|2021-03-15 12:30:00|17778.76|17778.76|17779.98|17779.98|17787.06|17787.06|17775.94|17775.94|0
1615811700000|2021-03-15 12:35:00|17778.56|17778.56|17782.98|17782.98|17783.24|17783.24|17778.08|17778.08|0
1615812000000|2021-03-15 12:40:00|17783.56|17783.56|17791.93|17791.93|17793.6|17793.6|17778.29|17778.29|0
1615812300000|2021-03-15 12:45:00|17791.53|17791.53|17784.59|17784.59|17791.81|17791.81|17784.42|17784.42|0
1615812600000|2021-03-15 12:50:00|17784.1|17784.1|17791.42|17791.42|17794.5|17794.5|17781.28|17781.28|0
1615812900000|2021-03-15 12:55:00|17794.24|17794.24|17792.95|17792.95|17800.61|17800.61|17789.21|17789.21|0
1615813200000|2021-03-15 13:00:00|17792.24|17792.24|17804.57|17804.57|17807.8|17807.8|17791.49|17791.49|0
1615813500000|2021-03-15 13:05:00|17803.41|17803.41|17806.09|17806.09|17814.09|17814.09|17802.16|17802.16|0
1615813800000|2021-03-15 13:10:00|17811.74|17811.74|17808.88|17808.88|17812.31|17812.31|17800.57|17800.57|0
1615814100000|2021-03-15 13:15:00|17808.07|17808.07|17806.75|17806.75|17808.07|17808.07|17794.69|17794.69|0
1615814400000|2021-03-15 13:20:00|17807.24|17807.24|17783.9|17783.9|17809.57|17809.57|17783.9|17783.9|0
1615814700000|2021-03-15 13:25:00|17783.7|17783.7|17794.78|17794.78|17795.61|17795.61|17780.88|17780.88|0
1615815000000|2021-03-15 13:30:00|17795.23|17795.23|17793.13|17793.13|17796.94|17796.94|17775.95|17775.95|0
1615815300000|2021-03-15 13:35:00|17795.95|17795.95|17795.3|17795.3|17799.03|17799.03|17788.94|17788.94|0
1615815600000|2021-03-15 13:40:00|17800.95|17800.95|17780.04|17780.04|17814.96|17814.96|17780.04|17780.04|0
1615815900000|2021-03-15 13:45:00|17779.33|17779.33|17785.87|17785.87|17786.13|17786.13|17770.9|17770.9|0
1615816200000|2021-03-15 13:50:00|17786.4|17786.4|17767.72|17767.72|17792.65|17792.65|17766.35|17766.35|0
1615816500000|2021-03-15 13:55:00|17764.89|17764.89|17755.57|17755.57|17764.89|17764.89|17749.77|17749.77|0
1615816800000|2021-03-15 14:00:00|17755.31|17755.31|17723.75|17723.75|17756.68|17756.68|17723.18|17723.18|0
1615817100000|2021-03-15 14:05:00|17724.66|17724.66|17729.13|17729.13|17738.62|17738.62|17720.84|17720.84|0
1615817400000|2021-03-15 14:10:00|17728.87|17728.87|17723.41|17723.41|17729.24|17729.24|17721.3|17721.3|0
1615817700000|2021-03-15 14:15:00|17722.96|17722.96|17710.85|17710.85|17722.96|17722.96|17695.93|17695.93|0
1615818000000|2021-03-15 14:20:00|17711.56|17711.56|17690.89|17690.89|17711.56|17711.56|17690.89|17690.89|0
1615818300000|2021-03-15 14:25:00|17690.43|17690.43|17695.73|17695.73|17698.43|17698.43|17685.99|17685.99|0
1615818600000|2021-03-15 14:30:00|17695.62|17695.62|17690.99|17690.99|17698.76|17698.76|17690.28|17690.28|0
1615818900000|2021-03-15 14:35:00|17693.82|17693.82|17687.84|17687.84|17697.81|17697.81|17672.7|17672.7|0
1615819200000|2021-03-15 14:40:00|17689.26|17689.26|17690.63|17690.63|17700.64|17700.64|17683.61|17683.61|0
1615819500000|2021-03-15 14:45:00|17693.46|17693.46|17693.43|17693.43|17699.63|17699.63|17687.2|17687.2|0
1615819800000|2021-03-15 14:50:00|17692.27|17692.27|17699.46|17699.46|17708.64|17708.64|17691.78|17691.78|0
1615820100000|2021-03-15 14:55:00|17699.86|17699.86|17719.35|17719.35|17721.83|17721.83|17699.86|17699.86|0
1615820400000|2021-03-15 15:00:00|17718.94|17718.94|17716.34|17716.34|17722.2|17722.2|17714.26|17714.26|0
1615820700000|2021-03-15 15:05:00|17717.32|17717.32|17736.38|17736.38|17736.38|17736.38|17714.2|17714.2|0
1615821000000|2021-03-15 15:10:00|17739.2|17739.2|17733.16|17733.16|17742.6|17742.6|17723.44|17723.44|0
1615821300000|2021-03-15 15:15:00|17733.44|17733.44|17745.9|17745.9|17750.77|17750.77|17732.67|17732.67|0
1615821600000|2021-03-15 15:20:00|17744.77|17744.77|17733.51|17733.51|17745.05|17745.05|17732.25|17732.25|0
1615821900000|2021-03-15 15:25:00|17732.15|17732.15|17715.4|17715.4|17735.27|17735.27|17711.33|17711.33|0
1615822200000|2021-03-15 15:30:00|17712.58|17712.58|17734.75|17734.75|17738.02|17738.02|17712.58|17712.58|0
1615822500000|2021-03-15 15:35:00|17734.04|17734.04|17731.71|17731.71|17736.16|17736.16|17717.87|17717.87|0
1615822800000|2021-03-15 15:40:00|17732.57|17732.57|17739.41|17739.41|17739.41|17739.41|17725.13|17725.13|0
1615823100000|2021-03-15 15:45:00|17739.81|17739.81|17730.75|17730.75|17740.36|17740.36|17726.57|17726.57|0
1615823400000|2021-03-15 15:50:00|17730.47|17730.47|17736.62|17736.62|17736.62|17736.62|17727.67|17727.67|0
1615823700000|2021-03-15 15:55:00|17737.33|17737.33|17745.47|17745.47|17752.64|17752.64|17737.33|17737.33|0
1615824000000|2021-03-15 16:00:00|17748.3|17748.3|17745.18|17745.18|17754.5|17754.5|17745.12|17745.12|0
1615824300000|2021-03-15 16:05:00|17742.36|17742.36|17755.06|17755.06|17755.06|17755.06|17742.36|17742.36|0
1615824600000|2021-03-15 16:10:00|17755.33|17755.33|17755.38|17755.38|17761.26|17761.26|17751.31|17751.31|0
1615824900000|2021-03-15 16:15:00|17755.12|17755.12|17761.36|17761.36|17764.55|17764.55|17751.84|17751.84|0
1615825200000|2021-03-15 16:20:00|17758.53|17758.53|17753.97|17753.97|17762.55|17762.55|17751.65|17751.65|0
1615825500000|2021-03-15 16:25:00|17754.48|17754.48|17774.84|17774.84|17785.19|17785.19|17751.68|17751.68|0
1615882500000|2021-03-16 08:15:00|17816.96|17816.96|17842.8|17842.8|17844.16|17844.16|17805.16|17805.16|0
1615882800000|2021-03-16 08:20:00|17842.22|17842.22|17864.08|17864.08|17869.36|17869.36|17841.71|17841.71|0
1615883100000|2021-03-16 08:25:00|17866.91|17866.91|17872.93|17872.93|17874.42|17874.42|17864.3|17864.3|0
1615883400000|2021-03-16 08:30:00|17875.76|17875.76|17888.02|17888.02|17888.02|17888.02|17872.63|17872.63|0
1615883700000|2021-03-16 08:35:00|17890.85|17890.85|17892.42|17892.42|17900.12|17900.12|17885.54|17885.54|0
1615884000000|2021-03-16 08:40:00|17890.29|17890.29|17867.65|17867.65|17893.57|17893.57|17861.85|17861.85|0
1615884300000|2021-03-16 08:45:00|17867.93|17867.93|17858.65|17858.65|17874.22|17874.22|17857.43|17857.43|0
1615884600000|2021-03-16 08:50:00|17864.3|17864.3|17853.98|17853.98|17871.63|17871.63|17853.98|17853.98|0
1615884900000|2021-03-16 08:55:00|17853.27|17853.27|17866.31|17866.31|17876.28|17876.28|17852.75|17852.75|0
1615885200000|2021-03-16 09:00:00|17865.48|17865.48|17879.46|17879.46|17882.42|17882.42|17862.54|17862.54|0
1615885500000|2021-03-16 09:05:00|17882.7|17882.7|17914.74|17914.74|17914.74|17914.74|17882.33|17882.33|0
1615885800000|2021-03-16 09:10:00|17917.57|17917.57|17929.86|17929.86|17930.69|17930.69|17908.48|17908.48|0
1615886100000|2021-03-16 09:15:00|17929.59|17929.59|17950.96|17950.96|17950.96|17950.96|17928.1|17928.1|0
1615886400000|2021-03-16 09:20:00|17948.14|17948.14|17975.66|17975.66|17976.52|17976.52|17948.02|17948.02|0
1615886700000|2021-03-16 09:25:00|17976.15|17976.15|17992.67|17992.67|17995.05|17995.05|17973.33|17973.33|0
1615887000000|2021-03-16 09:30:00|17990.54|17990.54|17997.88|17997.88|18011.35|18011.35|17984.18|17984.18|0
1615887300000|2021-03-16 09:35:00|17995.05|17995.05|17969.63|17969.63|18000.77|18000.77|17963.98|17963.98|0
1615887600000|2021-03-16 09:40:00|17972.46|17972.46|17966.05|17966.05|17972.46|17972.46|17959.62|17959.62|0
1615887900000|2021-03-16 09:45:00|17966.32|17966.32|17959.23|17959.23|17968.44|17968.44|17958.49|17958.49|0
1615888200000|2021-03-16 09:50:00|17959.94|17959.94|17966.52|17966.52|17970.25|17970.25|17959.94|17959.94|0
1615888500000|2021-03-16 09:55:00|17967.52|17967.52|17976.71|17976.71|17983.58|17983.58|17967.52|17967.52|0
1615888800000|2021-03-16 10:00:00|17976.25|17976.25|17959.53|17959.53|17976.25|17976.25|17947.61|17947.61|0
1615889100000|2021-03-16 10:05:00|17962.35|17962.35|17953.79|17953.79|17962.7|17962.7|17945.2|17945.2|0
1615889400000|2021-03-16 10:10:00|17954.35|17954.35|17966.9|17966.9|17973.69|17973.69|17954.12|17954.12|0
1615889700000|2021-03-16 10:15:00|17967.36|17967.36|17964.83|17964.83|17968.07|17968.07|17954.99|17954.99|0
1615890000000|2021-03-16 10:20:00|17965.54|17965.54|17981.27|17981.27|17981.27|17981.27|17965.54|17965.54|0
1615890300000|2021-03-16 10:25:00|17984.1|17984.1|17956.27|17956.27|17990.4|17990.4|17956.27|17956.27|0
1615890600000|2021-03-16 10:30:00|17959.1|17959.1|17966.68|17966.68|17966.95|17966.95|17950.05|17950.05|0
1615890900000|2021-03-16 10:35:00|17963.86|17963.86|17963.67|17963.67|17970.65|17970.65|17957.12|17957.12|0
1615891200000|2021-03-16 10:40:00|17964.22|17964.22|17982.05|17982.05|17983.02|17983.02|17954.7|17954.7|0
1615891500000|2021-03-16 10:45:00|17982.1|17982.1|17988.89|17988.89|17991.82|17991.82|17976.85|17976.85|0
1615891800000|2021-03-16 10:50:00|17988.18|17988.18|17989.31|17989.31|17997.13|17997.13|17979.53|17979.53|0
1615892100000|2021-03-16 10:55:00|17989.42|17989.42|17982.37|17982.37|17992.55|17992.55|17977.19|17977.19|0
1615892400000|2021-03-16 11:00:00|17985.2|17985.2|17997.75|17997.75|17999.6|17999.6|17984.79|17984.79|0
1615892700000|2021-03-16 11:05:00|17998.33|17998.33|18006.06|18006.06|18008.1|18008.1|17998.33|17998.33|0
1615893000000|2021-03-16 11:10:00|18006.51|18006.51|18002.94|18002.94|18007.93|18007.93|18000.12|18000.12|0
1615893300000|2021-03-16 11:15:00|18003.2|18003.2|18003.05|18003.05|18004.97|18004.97|17993.01|17993.01|0
1615893600000|2021-03-16 11:20:00|18002.34|18002.34|18016.4|18016.4|18017.85|18017.85|18002.34|18002.34|0
1615893900000|2021-03-16 11:25:00|18016.93|18016.93|18015.65|18015.65|18019.15|18019.15|18011.53|18011.53|0
1615894200000|2021-03-16 11:30:00|18015.91|18015.91|18012.7|18012.7|18019.19|18019.19|18012.12|18012.12|0
1615894500000|2021-03-16 11:35:00|18013.92|18013.92|18036.36|18036.36|18037.67|18037.67|18013.16|18013.16|0
1615894800000|2021-03-16 11:40:00|18037.52|18037.52|18073.85|18073.85|18077.09|18077.09|18031.87|18031.87|0
1615895100000|2021-03-16 11:45:00|18071.03|18071.03|18086|18086|18087.92|18087.92|18070.55|18070.55|0
1615895400000|2021-03-16 11:50:00|18085.74|18085.74|18086.66|18086.66|18086.68|18086.68|18078.58|18078.58|0
1615895700000|2021-03-16 11:55:00|18087.12|18087.12|18083.97|18083.97|18091.64|18091.64|18082.78|18082.78|0
1615896000000|2021-03-16 12:00:00|18083.69|18083.69|18080.59|18080.59|18084.55|18084.55|18076.41|18076.41|0
1615896300000|2021-03-16 12:05:00|18077.76|18077.76|18094.64|18094.64|18097.57|18097.57|18077.76|18077.76|0
1615896600000|2021-03-16 12:10:00|18094.31|18094.31|18085.38|18085.38|18096.7|18096.7|18084.2|18084.2|0
1615896900000|2021-03-16 12:15:00|18082.56|18082.56|18077.18|18077.18|18084.65|18084.65|18074.37|18074.37|0
1615897200000|2021-03-16 12:20:00|18077.44|18077.44|18073.33|18073.33|18078.71|18078.71|18072.49|18072.49|0
1615897500000|2021-03-16 12:25:00|18072.54|18072.54|18051.86|18051.86|18077.29|18077.29|18051.86|18051.86|0
1615897800000|2021-03-16 12:30:00|18051.15|18051.15|18046.73|18046.73|18052.38|18052.38|18046.73|18046.73|0
1615898100000|2021-03-16 12:35:00|18046.32|18046.32|18068.67|18068.67|18070.92|18070.92|18045.25|18045.25|0
1615898400000|2021-03-16 12:40:00|18069|18069|18072.03|18072.03|18082.67|18082.67|18064.91|18064.91|0
1615898700000|2021-03-16 12:45:00|18074.86|18074.86|18095.58|18095.58|18095.58|18095.58|18074.86|18074.86|0
1615899000000|2021-03-16 12:50:00|18097|18097|18101.47|18101.47|18105.36|18105.36|18097|18097|0
1615899300000|2021-03-16 12:55:00|18100.98|18100.98|18113.47|18113.47|18114.18|18114.18|18100.98|18100.98|0
1615899600000|2021-03-16 13:00:00|18114.3|18114.3|18105.21|18105.21|18115.11|18115.11|18094.13|18094.13|0
1615899900000|2021-03-16 13:05:00|18105.65|18105.65|18115.17|18115.17|18115.17|18115.17|18105.53|18105.53|0
1615900200000|2021-03-16 13:10:00|18116.08|18116.08|18150.3|18150.3|18150.3|18150.3|18114.46|18114.46|0
1615900500000|2021-03-16 13:15:00|18147.47|18147.47|18125.04|18125.04|18148.09|18148.09|18117.05|18117.05|0
1615900800000|2021-03-16 13:20:00|18125.54|18125.54|18106.41|18106.41|18125.54|18125.54|18099.62|18099.62|0
1615901100000|2021-03-16 13:25:00|18106.9|18106.9|18110.36|18110.36|18111.91|18111.91|18103.36|18103.36|0
1615901400000|2021-03-16 13:30:00|18113.19|18113.19|18111.66|18111.66|18117.65|18117.65|18106.94|18106.94|0
1615901700000|2021-03-16 13:35:00|18114.48|18114.48|18085.02|18085.02|18114.74|18114.74|18085.02|18085.02|0
1615902000000|2021-03-16 13:40:00|18085.53|18085.53|18093.44|18093.44|18097.9|18097.9|18082.7|18082.7|0
1615902300000|2021-03-16 13:45:00|18093.17|18093.17|18111.24|18111.24|18119.72|18119.72|18088.19|18088.19|0
1615902600000|2021-03-16 13:50:00|18112.23|18112.23|18119.08|18119.08|18125.16|18125.16|18108.99|18108.99|0
1615902900000|2021-03-16 13:55:00|18119.79|18119.79|18108.91|18108.91|18131.63|18131.63|18108.91|18108.91|0
1615903200000|2021-03-16 14:00:00|18109.62|18109.62|18100.62|18100.62|18113.14|18113.14|18100.22|18100.22|0
1615903500000|2021-03-16 14:05:00|18100.17|18100.17|18102.45|18102.45|18104.23|18104.23|18098.64|18098.64|0
1615903800000|2021-03-16 14:10:00|18099.62|18099.62|18099.16|18099.16|18102.41|18102.41|18097.07|18097.07|0
1615904100000|2021-03-16 14:15:00|18098.9|18098.9|18092.33|18092.33|18101.42|18101.42|18085.39|18085.39|0
1615904400000|2021-03-16 14:20:00|18092.05|18092.05|18094|18094|18096.82|18096.82|18091.54|18091.54|0
1615904700000|2021-03-16 14:25:00|18094.49|18094.49|18096.6|18096.6|18103.98|18103.98|18093.8|18093.8|0
1615905000000|2021-03-16 14:30:00|18095.89|18095.89|18119.24|18119.24|18120.83|18120.83|18095.07|18095.07|0
1615905300000|2021-03-16 14:35:00|18116.42|18116.42|18105.55|18105.55|18123.96|18123.96|18102.39|18102.39|0
1615905600000|2021-03-16 14:40:00|18108.38|18108.38|18108.41|18108.41|18111.24|18111.24|18091.5|18091.5|0
1615905900000|2021-03-16 14:45:00|18111.24|18111.24|18112.91|18112.91|18118.56|18118.56|18109.92|18109.92|0
1615906200000|2021-03-16 14:50:00|18115.74|18115.74|18114.65|18114.65|18126.75|18126.75|18111.83|18111.83|0
1615906500000|2021-03-16 14:55:00|18113.84|18113.84|18090.17|18090.17|18114.25|18114.25|18090.17|18090.17|0
1615906800000|2021-03-16 15:00:00|18090.43|18090.43|18077|18077|18095.03|18095.03|18072.67|18072.67|0
1615907100000|2021-03-16 15:05:00|18077.71|18077.71|18074.99|18074.99|18086.18|18086.18|18068.52|18068.52|0
1615907400000|2021-03-16 15:10:00|18074.73|18074.73|18100.34|18100.34|18103.42|18103.42|18074.73|18074.73|0
1615907700000|2021-03-16 15:15:00|18101.44|18101.44|18072.53|18072.53|18105.74|18105.74|18070.15|18070.15|0
1615908000000|2021-03-16 15:20:00|18072.81|18072.81|18074.8|18074.8|18082.66|18082.66|18069.87|18069.87|0
1615908300000|2021-03-16 15:25:00|18075.07|18075.07|18084.59|18084.59|18084.59|18084.59|18070.12|18070.12|0
1615908600000|2021-03-16 15:30:00|18084.1|18084.1|18082.97|18082.97|18088.54|18088.54|18076.32|18076.32|0
1615908900000|2021-03-16 15:35:00|18083.22|18083.22|18080.53|18080.53|18095.94|18095.94|18073.05|18073.05|0
1615909200000|2021-03-16 15:40:00|18080.94|18080.94|18070.91|18070.91|18089.3|18089.3|18067.3|18067.3|0
1615909500000|2021-03-16 15:45:00|18072.43|18072.43|18100.98|18100.98|18101.34|18101.34|18072.43|18072.43|0
1615909800000|2021-03-16 15:50:00|18101.56|18101.56|18073.3|18073.3|18101.56|18101.56|18073.3|18073.3|0
1615910100000|2021-03-16 15:55:00|18072.72|18072.72|18085.05|18085.05|18085.05|18085.05|18069.08|18069.08|0
1615910400000|2021-03-16 16:00:00|18085.55|18085.55|18082.98|18082.98|18092.38|18092.38|18081.59|18081.59|0
1615910700000|2021-03-16 16:05:00|18082.64|18082.64|18073.31|18073.31|18082.81|18082.81|18068.67|18068.67|0
1615911000000|2021-03-16 16:10:00|18073.76|18073.76|18074.55|18074.55|18083.23|18083.23|18073.76|18073.76|0
1615911300000|2021-03-16 16:15:00|18074.81|18074.81|18073.18|18073.18|18080.95|18080.95|18073.18|18073.18|0
1615911600000|2021-03-16 16:20:00|18073.43|18073.43|18080.39|18080.39|18080.39|18080.39|18073.03|18073.03|0
1615911900000|2021-03-16 16:25:00|18083.21|18083.21|18100.16|18100.16|18102.25|18102.25|18083.21|18083.21|0
1615968900000|2021-03-17 08:15:00|18024.39|18024.39|17997.12|17997.12|18024.39|18024.39|17985.65|17985.65|0
1615969200000|2021-03-17 08:20:00|17999.94|17999.94|17984.74|17984.74|18011|18011|17974.98|17974.98|0
1615969500000|2021-03-17 08:25:00|17987.57|17987.57|18004.17|18004.17|18004.17|18004.17|17971.5|17971.5|0
1615969800000|2021-03-17 08:30:00|18006.99|18006.99|18015.48|18015.48|18017.13|18017.13|18006.99|18006.99|0
1615970100000|2021-03-17 08:35:00|18018.31|18018.31|18022.56|18022.56|18024.31|18024.31|18012.74|18012.74|0
1615970400000|2021-03-17 08:40:00|18024.18|18024.18|18003.84|18003.84|18027.88|18027.88|18001.01|18001.01|0
1615970700000|2021-03-17 08:45:00|18003.43|18003.43|18002.34|18002.34|18009.02|18009.02|17998.3|17998.3|0
1615971000000|2021-03-17 08:50:00|18002.84|18002.84|17973.63|17973.63|18006.23|18006.23|17966.67|17966.67|0
1615971300000|2021-03-17 08:55:00|17970.81|17970.81|17984.2|17984.2|17987.24|17987.24|17970.32|17970.32|0
1615971600000|2021-03-17 09:00:00|17987.02|17987.02|17964.33|17964.33|17987.02|17987.02|17958.24|17958.24|0
1615971900000|2021-03-17 09:05:00|17964.78|17964.78|17949.15|17949.15|17966.56|17966.56|17946.97|17946.97|0
1615972200000|2021-03-17 09:10:00|17948.43|17948.43|17960.49|17960.49|17961.41|17961.41|17945.44|17945.44|0
1615972500000|2021-03-17 09:15:00|17961.27|17961.27|17959.28|17959.28|17962.27|17962.27|17945.6|17945.6|0
1615972800000|2021-03-17 09:20:00|17960.7|17960.7|17980.33|17980.33|17980.33|17980.33|17959.15|17959.15|0
1615973100000|2021-03-17 09:25:00|17980.79|17980.79|17986.03|17986.03|17995.01|17995.01|17969.78|17969.78|0
1615973400000|2021-03-17 09:30:00|17986.49|17986.49|17987.25|17987.25|17990.29|17990.29|17975.27|17975.27|0
1615973700000|2021-03-17 09:35:00|17990.08|17990.08|18011.52|18011.52|18011.52|18011.52|17990.08|17990.08|0
1615974000000|2021-03-17 09:40:00|18012.1|18012.1|18020.34|18020.34|18020.94|18020.94|18010.58|18010.58|0
1615974300000|2021-03-17 09:45:00|18019.89|18019.89|18022.54|18022.54|18022.54|18022.54|18013.47|18013.47|0
1615974600000|2021-03-17 09:50:00|18022.82|18022.82|18025.76|18025.76|18033.38|18033.38|18016.65|18016.65|0
1615974900000|2021-03-17 09:55:00|18025.3|18025.3|18032.85|18032.85|18032.85|18032.85|18017.62|18017.62|0
1615975200000|2021-03-17 10:00:00|18033.3|18033.3|18034.49|18034.49|18041.55|18041.55|18021.49|18021.49|0
1615975500000|2021-03-17 10:05:00|18033.91|18033.91|18021.12|18021.12|18042.71|18042.71|18021.12|18021.12|0
1615975800000|2021-03-17 10:10:00|18018.29|18018.29|18007.8|18007.8|18019.2|18019.2|18000.81|18000.81|0
1615976100000|2021-03-17 10:15:00|18008.37|18008.37|18020.77|18020.77|18021.75|18021.75|18007.27|18007.27|0
1615976400000|2021-03-17 10:20:00|18019.58|18019.58|18034.59|18034.59|18035.86|18035.86|18019.33|18019.33|0
1615976700000|2021-03-17 10:25:00|18037.42|18037.42|18041.42|18041.42|18042.08|18042.08|18033.61|18033.61|0
1615977000000|2021-03-17 10:30:00|18040.51|18040.51|18011.11|18011.11|18040.51|18040.51|18011.11|18011.11|0
1615977300000|2021-03-17 10:35:00|18010.4|18010.4|18021.17|18021.17|18021.17|18021.17|18010.4|18010.4|0
1615977600000|2021-03-17 10:40:00|18022.15|18022.15|18027.32|18027.32|18036.34|18036.34|18020.11|18020.11|0
1615977900000|2021-03-17 10:45:00|18027.73|18027.73|18045.38|18045.38|18046.29|18046.29|18027.73|18027.73|0
1615978200000|2021-03-17 10:50:00|18046.52|18046.52|18059.45|18059.45|18059.45|18059.45|18046.24|18046.24|0
1615978500000|2021-03-17 10:55:00|18059.73|18059.73|18062.88|18062.88|18067.12|18067.12|18059.02|18059.02|0
1615978800000|2021-03-17 11:00:00|18063.14|18063.14|18074.71|18074.71|18074.71|18074.71|18056.51|18056.51|0
1615979100000|2021-03-17 11:05:00|18075.93|18075.93|18093.83|18093.83|18096.2|18096.2|18075.93|18075.93|0
1615979400000|2021-03-17 11:10:00|18088.18|18088.18|18073.85|18073.85|18088.18|18088.18|18069.82|18069.82|0
1615979700000|2021-03-17 11:15:00|18073.14|18073.14|18057.07|18057.07|18073.14|18073.14|18055.96|18055.96|0
1615980000000|2021-03-17 11:20:00|18056.52|18056.52|18053.44|18053.44|18057.14|18057.14|18049.76|18049.76|0
1615980300000|2021-03-17 11:25:00|18052.99|18052.99|18080.25|18080.25|18080.25|18080.25|18049.61|18049.61|0
1615980600000|2021-03-17 11:30:00|18078.89|18078.89|18064.57|18064.57|18079.61|18079.61|18061.72|18061.72|0
1615980900000|2021-03-17 11:35:00|18065.08|18065.08|18079.39|18079.39|18080.11|18080.11|18065.08|18065.08|0
1615981200000|2021-03-17 11:40:00|18080.1|18080.1|18072.2|18072.2|18080.1|18080.1|18067.27|18067.27|0
1615981500000|2021-03-17 11:45:00|18072.65|18072.65|18086.57|18086.57|18086.89|18086.89|18070.56|18070.56|0
1615981800000|2021-03-17 11:50:00|18087.38|18087.38|18091.03|18091.03|18091.76|18091.76|18079.28|18079.28|0
1615982100000|2021-03-17 11:55:00|18090.32|18090.32|18088.19|18088.19|18090.32|18090.32|18080.02|18080.02|0
1615982400000|2021-03-17 12:00:00|18089.55|18089.55|18095.29|18095.29|18108.74|18108.74|18089.55|18089.55|0
1615982700000|2021-03-17 12:05:00|18094.58|18094.58|18100.32|18100.32|18100.96|18100.96|18094.58|18094.58|0
1615983000000|2021-03-17 12:10:00|18099.6|18099.6|18098.88|18098.88|18100.1|18100.1|18093.73|18093.73|0
1615983300000|2021-03-17 12:15:00|18099.59|18099.59|18112.12|18112.12|18114.32|18114.32|18097.27|18097.27|0
1615983600000|2021-03-17 12:20:00|18110.3|18110.3|18098.98|18098.98|18110.76|18110.76|18098.98|18098.98|0
1615983900000|2021-03-17 12:25:00|18099.24|18099.24|18123.48|18123.48|18123.48|18123.48|18099.24|18099.24|0
1615984200000|2021-03-17 12:30:00|18122.77|18122.77|18125.93|18125.93|18126.02|18126.02|18117.97|18117.97|0
1615984500000|2021-03-17 12:35:00|18126.19|18126.19|18119.63|18119.63|18127.8|18127.8|18110.34|18110.34|0
1615984800000|2021-03-17 12:40:00|18118.9|18118.9|18125.58|18125.58|18125.58|18125.58|18113.66|18113.66|0
1615985100000|2021-03-17 12:45:00|18126.39|18126.39|18133.28|18133.28|18135.98|18135.98|18125.38|18125.38|0
1615985400000|2021-03-17 12:50:00|18133.55|18133.55|18146.33|18146.33|18146.33|18146.33|18133.35|18133.35|0
1615985700000|2021-03-17 12:55:00|18145.54|18145.54|18126.88|18126.88|18145.54|18145.54|18126.88|18126.88|0
1615986000000|2021-03-17 13:00:00|18126.38|18126.38|18101.54|18101.54|18126.38|18126.38|18095.48|18095.48|0
1615986300000|2021-03-17 13:05:00|18101.13|18101.13|18099.63|18099.63|18101.13|18101.13|18091.14|18091.14|0
1615986600000|2021-03-17 13:10:00|18100.13|18100.13|18080.74|18080.74|18100.13|18100.13|18080.74|18080.74|0
1615986900000|2021-03-17 13:15:00|18080.25|18080.25|18071.39|18071.39|18080.36|18080.36|18061.3|18061.3|0
1615987200000|2021-03-17 13:20:00|18068.56|18068.56|18052.23|18052.23|18068.78|18068.78|18051.95|18051.95|0
1615987500000|2021-03-17 13:25:00|18051.97|18051.97|18050.69|18050.69|18054.79|18054.79|18047.83|18047.83|0
1615987800000|2021-03-17 13:30:00|18047.87|18047.87|18052.03|18052.03|18054.85|18054.85|18043.63|18043.63|0
1615988100000|2021-03-17 13:35:00|18051.45|18051.45|18023.34|18023.34|18052.88|18052.88|18023.34|18023.34|0
1615988400000|2021-03-17 13:40:00|18020.51|18020.51|18036.45|18036.45|18036.45|18036.45|18011.23|18011.23|0
1615988700000|2021-03-17 13:45:00|18036.12|18036.12|18042.14|18042.14|18044.56|18044.56|18028.79|18028.79|0
1615989000000|2021-03-17 13:50:00|18041.65|18041.65|18053.56|18053.56|18059.21|18059.21|18035.01|18035.01|0
1615989300000|2021-03-17 13:55:00|18054.27|18054.27|18051.18|18051.18|18062.98|18062.98|18048.22|18048.22|0
1615989600000|2021-03-17 14:00:00|18048.35|18048.35|18044.11|18044.11|18055.97|18055.97|18039.33|18039.33|0
1615989900000|2021-03-17 14:05:00|18043.54|18043.54|18041.75|18041.75|18048.92|18048.92|18036.57|18036.57|0
1615990200000|2021-03-17 14:10:00|18042.66|18042.66|18036.69|18036.69|18042.66|18042.66|18032.23|18032.23|0
1615990500000|2021-03-17 14:15:00|18037.27|18037.27|18047.43|18047.43|18056.06|18056.06|18035.21|18035.21|0
1615990800000|2021-03-17 14:20:00|18048.01|18048.01|18061.93|18061.93|18063.43|18063.43|18043.86|18043.86|0
1615991100000|2021-03-17 14:25:00|18062.5|18062.5|18062|18062|18066.04|18066.04|18057.4|18057.4|0
1615991400000|2021-03-17 14:30:00|18061.74|18061.74|18058.23|18058.23|18066.42|18066.42|18057.06|18057.06|0
1615991700000|2021-03-17 14:35:00|18058.73|18058.73|18064.04|18064.04|18070.26|18070.26|18057.16|18057.16|0
1615992000000|2021-03-17 14:40:00|18064.3|18064.3|18051.92|18051.92|18064.74|18064.74|18047.07|18047.07|0
1615992300000|2021-03-17 14:45:00|18051.47|18051.47|18047.67|18047.67|18051.88|18051.88|18037.25|18037.25|0
1615992600000|2021-03-17 14:50:00|18044.85|18044.85|18035.5|18035.5|18044.85|18044.85|18011.88|18011.88|0
1615992900000|2021-03-17 14:55:00|18035.78|18035.78|18011.41|18011.41|18036.03|18036.03|18006.24|18006.24|0
1615993200000|2021-03-17 15:00:00|18008.58|18008.58|17991.15|17991.15|18013.52|18013.52|17982.6|17982.6|0
1615993500000|2021-03-17 15:05:00|17990.44|17990.44|17998.87|17998.87|18001.96|18001.96|17986.1|17986.1|0
1615993800000|2021-03-17 15:10:00|17999.58|17999.58|17993.9|17993.9|18002.01|18002.01|17987.64|17987.64|0
1615994100000|2021-03-17 15:15:00|17993.64|17993.64|17994.12|17994.12|17999.72|17999.72|17987.4|17987.4|0
1615994400000|2021-03-17 15:20:00|17993.85|17993.85|17988.65|17988.65|17996.85|17996.85|17988.2|17988.2|0
1615994700000|2021-03-17 15:25:00|17988.93|17988.93|17996.47|17996.47|17999.3|17999.3|17985.78|17985.78|0
1615995000000|2021-03-17 15:30:00|17995.76|17995.76|17997.62|17997.62|18006.59|18006.59|17995.05|17995.05|0
1615995300000|2021-03-17 15:35:00|17998.02|17998.02|17985.88|17985.88|17998.02|17998.02|17983.2|17983.2|0
1615995600000|2021-03-17 15:40:00|17988.7|17988.7|17978.55|17978.55|17988.7|17988.7|17973.35|17973.35|0
1615995900000|2021-03-17 15:45:00|17978.03|17978.03|17968.88|17968.88|17986.33|17986.33|17968.61|17968.61|0
1615996200000|2021-03-17 15:50:00|17969.59|17969.59|17968.08|17968.08|17969.94|17969.94|17960.9|17960.9|0
1615996500000|2021-03-17 15:55:00|17968.99|17968.99|17968.86|17968.86|17973.18|17973.18|17965.63|17965.63|0
1615996800000|2021-03-17 16:00:00|17969.08|17969.08|17959.41|17959.41|17969.34|17969.34|17959.41|17959.41|0
1615997100000|2021-03-17 16:05:00|17960.12|17960.12|17959.51|17959.51|17963.61|17963.61|17957.19|17957.19|0
1615997400000|2021-03-17 16:10:00|17959.02|17959.02|17955.8|17955.8|17965.51|17965.51|17955.8|17955.8|0
1615997700000|2021-03-17 16:15:00|17956.08|17956.08|17975.29|17975.29|17979.27|17979.27|17955.83|17955.83|0
1615998000000|2021-03-17 16:20:00|17972.46|17972.46|17980.52|17980.52|17984.26|17984.26|17969.42|17969.42|0
1615998300000|2021-03-17 16:25:00|17980.78|17980.78|17983.29|17983.29|17983.29|17983.29|17964.07|17964.07|0
1616055300000|2021-03-18 08:15:00|17837.96|17837.96|17880.04|17880.04|17891.08|17891.08|17830.43|17830.43|0
1616055600000|2021-03-18 08:20:00|17878.62|17878.62|17882.03|17882.03|17890.25|17890.25|17870|17870|0
1616055900000|2021-03-18 08:25:00|17882.44|17882.44|17889.06|17889.06|17889.32|17889.32|17869.83|17869.83|0
1616056200000|2021-03-18 08:30:00|17888.35|17888.35|17917.6|17917.6|17917.6|17917.6|17886.28|17886.28|0
1616056500000|2021-03-18 08:35:00|17918.96|17918.96|17927.12|17927.12|17939.39|17939.39|17918.51|17918.51|0
1616056800000|2021-03-18 08:40:00|17928.54|17928.54|17904.32|17904.32|17928.54|17928.54|17904.06|17904.06|0
1616057100000|2021-03-18 08:45:00|17903.61|17903.61|17889.63|17889.63|17908.05|17908.05|17885.41|17885.41|0
1616057400000|2021-03-18 08:50:00|17891.01|17891.01|17905.48|17905.48|17905.74|17905.74|17878.26|17878.26|0
1616057700000|2021-03-18 08:55:00|17905.22|17905.22|17920.93|17920.93|17920.93|17920.93|17903.91|17903.91|0
1616058000000|2021-03-18 09:00:00|17921.44|17921.44|17932.32|17932.32|17937.66|17937.66|17921.44|17921.44|0
1616058300000|2021-03-18 09:05:00|17932.06|17932.06|17951.36|17951.36|17954.76|17954.76|17931.8|17931.8|0
1616058600000|2021-03-18 09:10:00|17951.88|17951.88|17947|17947|17955.2|17955.2|17940.74|17940.74|0
1616058900000|2021-03-18 09:15:00|17948.43|17948.43|17976.47|17976.47|17980.32|17980.32|17948.43|17948.43|0
1616059200000|2021-03-18 09:20:00|17976.87|17976.87|17979.63|17979.63|17980.18|17980.18|17973.51|17973.51|0
1616059500000|2021-03-18 09:25:00|17976.8|17976.8|17986.68|17986.68|17988.57|17988.57|17976.54|17976.54|0
1616059800000|2021-03-18 09:30:00|17983.86|17983.86|17997.11|17997.11|18002.2|18002.2|17982.03|17982.03|0
1616060100000|2021-03-18 09:35:00|17996.85|17996.85|17993.53|17993.53|17998.88|17998.88|17979.53|17979.53|0
1616060400000|2021-03-18 09:40:00|17996.35|17996.35|18002.54|18002.54|18002.94|18002.94|17990.21|17990.21|0
1616060700000|2021-03-18 09:45:00|18001.11|18001.11|18002.01|18002.01|18004.34|18004.34|17985.3|17985.3|0
1616061000000|2021-03-18 09:50:00|18000.59|18000.59|17978.14|17978.14|18000.86|18000.86|17976.66|17976.66|0
1616061300000|2021-03-18 09:55:00|17975.32|17975.32|17984.25|17984.25|17985.52|17985.52|17966.34|17966.34|0
1616061600000|2021-03-18 10:00:00|17985.63|17985.63|17995.86|17995.86|17995.86|17995.86|17981.38|17981.38|0
1616061900000|2021-03-18 10:05:00|17996.12|17996.12|18004.19|18004.19|18004.19|18004.19|17986.12|17986.12|0
1616062200000|2021-03-18 10:10:00|18005.17|18005.17|18000.17|18000.17|18014.99|18014.99|18000.17|18000.17|0
1616062500000|2021-03-18 10:15:00|17999.76|17999.76|17994.06|17994.06|17999.76|17999.76|17985.95|17985.95|0
1616062800000|2021-03-18 10:20:00|17993.78|17993.78|17995.41|17995.41|17999.98|17999.98|17990.55|17990.55|0
1616063100000|2021-03-18 10:25:00|17995.9|17995.9|17984.72|17984.72|17997.02|17997.02|17983.36|17983.36|0
1616063400000|2021-03-18 10:30:00|17983.91|17983.91|17984.56|17984.56|17985.85|17985.85|17969.44|17969.44|0
1616063700000|2021-03-18 10:35:00|17984.89|17984.89|17997.22|17997.22|18003.33|18003.33|17984.65|17984.65|0
1616064000000|2021-03-18 10:40:00|17996.82|17996.82|18008.28|18008.28|18008.54|18008.54|17995.81|17995.81|0
1616064300000|2021-03-18 10:45:00|18007.47|18007.47|17998.71|17998.71|18008.21|18008.21|17992.99|17992.99|0
1616064600000|2021-03-18 10:50:00|17998.97|17998.97|17988.94|17988.94|17999.58|17999.58|17988.54|17988.54|0
1616064900000|2021-03-18 10:55:00|17987.52|17987.52|17971.95|17971.95|17988.23|17988.23|17971.95|17971.95|0
1616065200000|2021-03-18 11:00:00|17971.38|17971.38|17929.31|17929.31|17974.65|17974.65|17929.31|17929.31|0
1616065500000|2021-03-18 11:05:00|17928.86|17928.86|17932.09|17932.09|17937.58|17937.58|17920.14|17920.14|0
1616065800000|2021-03-18 11:10:00|17932.58|17932.58|17925.03|17925.03|17940.71|17940.71|17925.03|17925.03|0
1616066100000|2021-03-18 11:15:00|17924.63|17924.63|17912.7|17912.7|17925.55|17925.55|17906.97|17906.97|0
1616066400000|2021-03-18 11:20:00|17912.29|17912.29|17920.01|17920.01|17920.01|17920.01|17897.68|17897.68|0
1616066700000|2021-03-18 11:25:00|17914.36|17914.36|17915.16|17915.16|17921.25|17921.25|17907.56|17907.56|0
1616067000000|2021-03-18 11:30:00|17916.37|17916.37|17916.36|17916.36|17924.49|17924.49|17909.93|17909.93|0
1616067300000|2021-03-18 11:35:00|17915.46|17915.46|17902.93|17902.93|17915.46|17915.46|17897.84|17897.84|0
1616067600000|2021-03-18 11:40:00|17903.64|17903.64|17895.75|17895.75|17904.37|17904.37|17895.54|17895.54|0
1616067900000|2021-03-18 11:45:00|17892.93|17892.93|17922.77|17922.77|17922.77|17922.77|17892.93|17892.93|0
1616068200000|2021-03-18 11:50:00|17919.95|17919.95|17917.9|17917.9|17927.25|17927.25|17914.25|17914.25|0
1616068500000|2021-03-18 11:55:00|17917.5|17917.5|17920.39|17920.39|17928.47|17928.47|17917.5|17917.5|0
1616068800000|2021-03-18 12:00:00|17920.97|17920.97|17952.02|17952.02|17952.02|17952.02|17920.97|17920.97|0
1616069100000|2021-03-18 12:05:00|17952.93|17952.93|17943.24|17943.24|17954.19|17954.19|17943.24|17943.24|0
1616069400000|2021-03-18 12:10:00|17942.79|17942.79|17949.29|17949.29|17953.18|17953.18|17942.38|17942.38|0
1616069700000|2021-03-18 12:15:00|17947.84|17947.84|17944.64|17944.64|17953.95|17953.95|17943.69|17943.69|0
1616070000000|2021-03-18 12:20:00|17945.35|17945.35|17945.68|17945.68|17949.26|17949.26|17942.35|17942.35|0
1616070300000|2021-03-18 12:25:00|17944.97|17944.97|17945.46|17945.46|17945.55|17945.55|17936.05|17936.05|0
1616070600000|2021-03-18 12:30:00|17945.87|17945.87|17946.45|17946.45|17946.83|17946.83|17941.92|17941.92|0
1616070900000|2021-03-18 12:35:00|17949.27|17949.27|17951.72|17951.72|17957.58|17957.58|17942.67|17942.67|0
1616071200000|2021-03-18 12:40:00|17950.94|17950.94|17951.29|17951.29|17955.23|17955.23|17942.96|17942.96|0
1616071500000|2021-03-18 12:45:00|17952|17952|17955.79|17955.79|17958.62|17958.62|17951.09|17951.09|0
1616071800000|2021-03-18 12:50:00|17956.25|17956.25|17975.33|17975.33|17977|17977|17951.09|17951.09|0
1616072100000|2021-03-18 12:55:00|17976.24|17976.24|17979.24|17979.24|17986.13|17986.13|17976.24|17976.24|0
1616072400000|2021-03-18 13:00:00|17978.96|17978.96|17991.9|17991.9|17992.38|17992.38|17977.39|17977.39|0
1616072700000|2021-03-18 13:05:00|17992.31|17992.31|17990.95|17990.95|17996.42|17996.42|17985.61|17985.61|0
1616073000000|2021-03-18 13:10:00|17990.12|17990.12|17978.43|17978.43|17990.67|17990.67|17977.62|17977.62|0
1616073300000|2021-03-18 13:15:00|17977.26|17977.26|17984.9|17984.9|17986.52|17986.52|17977.26|17977.26|0
1616073600000|2021-03-18 13:20:00|17982.08|17982.08|17993.66|17993.66|17995.55|17995.55|17981.8|17981.8|0
1616073900000|2021-03-18 13:25:00|17996.48|17996.48|18006.62|18006.62|18010.37|18010.37|17996.48|17996.48|0
1616074200000|2021-03-18 13:30:00|18006.29|18006.29|18023.35|18023.35|18027.71|18027.71|18003.48|18003.48|0
1616074500000|2021-03-18 13:35:00|18024.26|18024.26|18036.96|18036.96|18040.18|18040.18|18021.88|18021.88|0
1616074800000|2021-03-18 13:40:00|18037.18|18037.18|18032.39|18032.39|18040.53|18040.53|18030.33|18030.33|0
1616075100000|2021-03-18 13:45:00|18032.95|18032.95|18013.4|18013.4|18034.13|18034.13|18004.6|18004.6|0
1616075400000|2021-03-18 13:50:00|18013.51|18013.51|17998.18|17998.18|18016.48|18016.48|17995.24|17995.24|0
1616075700000|2021-03-18 13:55:00|17997.13|17997.13|17999.98|17999.98|18010.23|18010.23|17997.13|17997.13|0
1616076000000|2021-03-18 14:00:00|18000.97|18000.97|17996.83|17996.83|18006.62|18006.62|17994.53|17994.53|0
1616076300000|2021-03-18 14:05:00|17996.72|17996.72|18008.4|18008.4|18013.68|18013.68|17996.48|17996.48|0
1616076600000|2021-03-18 14:10:00|18008.97|18008.97|18020.75|18020.75|18021.01|18021.01|18001.74|18001.74|0
1616076900000|2021-03-18 14:15:00|18021.97|18021.97|18025.63|18025.63|18028.78|18028.78|18016.34|18016.34|0
1616077200000|2021-03-18 14:20:00|18025.22|18025.22|18014.16|18014.16|18027.38|18027.38|18004.87|18004.87|0
1616077500000|2021-03-18 14:25:00|18011.33|18011.33|18004.71|18004.71|18018.13|18018.13|17999.89|17999.89|0
1616077800000|2021-03-18 14:30:00|18004.3|18004.3|18042.93|18042.93|18052.76|18052.76|18004.3|18004.3|0
1616078100000|2021-03-18 14:35:00|18042.53|18042.53|18007.47|18007.47|18042.53|18042.53|18006.06|18006.06|0
1616078400000|2021-03-18 14:40:00|18006.76|18006.76|18001|18001|18010.61|18010.61|17998.18|17998.18|0
1616078700000|2021-03-18 14:45:00|18000.78|18000.78|17997.39|17997.39|18001.37|18001.37|17986.48|17986.48|0
1616079000000|2021-03-18 14:50:00|17997.12|17997.12|17987.74|17987.74|17998.35|17998.35|17987.74|17987.74|0
1616079300000|2021-03-18 14:55:00|17988.15|17988.15|17983.16|17983.16|17990.15|17990.15|17982.49|17982.49|0
1616079600000|2021-03-18 15:00:00|17982.71|17982.71|17985.09|17985.09|17995.79|17995.79|17979.88|17979.88|0
1616079900000|2021-03-18 15:05:00|17985.2|17985.2|17970.8|17970.8|17986.88|17986.88|17967.98|17967.98|0
1616080200000|2021-03-18 15:10:00|17970.09|17970.09|17969.36|17969.36|17978.84|17978.84|17967.57|17967.57|0
1616080500000|2021-03-18 15:15:00|17969.1|17969.1|17977.28|17977.28|17977.99|17977.99|17965.36|17965.36|0
1616080800000|2021-03-18 15:20:00|17974.46|17974.46|17969.26|17969.26|17975.87|17975.87|17966.43|17966.43|0
1616081100000|2021-03-18 15:25:00|17972.08|17972.08|17978.14|17978.14|17979.86|17979.86|17964.77|17964.77|0
1616081400000|2021-03-18 15:30:00|17980.27|17980.27|17977.65|17977.65|17981.83|17981.83|17974.77|17974.77|0
1616081700000|2021-03-18 15:35:00|17977.39|17977.39|17979.95|17979.95|17979.95|17979.95|17974.54|17974.54|0
1616082000000|2021-03-18 15:40:00|17977.12|17977.12|17988.68|17988.68|17991.01|17991.01|17976.84|17976.84|0
1616082300000|2021-03-18 15:45:00|17987.97|17987.97|18003.43|18003.43|18003.43|18003.43|17987.97|17987.97|0
1616082600000|2021-03-18 15:50:00|18002.01|18002.01|18017.02|18017.02|18020.5|18020.5|18000.23|18000.23|0
1616082900000|2021-03-18 15:55:00|18017.73|18017.73|18010.47|18010.47|18027.75|18027.75|18010.47|18010.47|0
1616083200000|2021-03-18 16:00:00|18010.25|18010.25|18026.39|18026.39|18026.39|18026.39|18009.01|18009.01|0
1616083500000|2021-03-18 16:05:00|18026.97|18026.97|18026.03|18026.03|18031.96|18031.96|18025.37|18025.37|0
1616083800000|2021-03-18 16:10:00|18023.21|18023.21|18004.22|18004.22|18024.3|18024.3|18002.91|18002.91|0
1616084100000|2021-03-18 16:15:00|18007.05|18007.05|18013.67|18013.67|18015.93|18015.93|18004.85|18004.85|0
1616084400000|2021-03-18 16:20:00|18012.51|18012.51|18016.46|18016.46|18017.49|18017.49|18010.52|18010.52|0
1616084700000|2021-03-18 16:25:00|18016.72|18016.72|18029.02|18029.02|18036.12|18036.12|18007.52|18007.52|0
1616141700000|2021-03-19 08:15:00|17881.78|17881.78|17912.56|17912.56|17913.37|17913.37|17860.1|17860.1|0
1616142000000|2021-03-19 08:20:00|17912.97|17912.97|17924.6|17924.6|17930.25|17930.25|17904.36|17904.36|0
1616142300000|2021-03-19 08:25:00|17928.16|17928.16|17982.12|17982.12|17983.74|17983.74|17928.16|17928.16|0
1616142600000|2021-03-19 08:30:00|17981.86|17981.86|17980.89|17980.89|18006.77|18006.77|17980.89|17980.89|0
1616142900000|2021-03-19 08:35:00|17982.85|17982.85|17968.3|17968.3|17984.16|17984.16|17967.61|17967.61|0
1616143200000|2021-03-19 08:40:00|17967.32|17967.32|17929.03|17929.03|17969.83|17969.83|17928.76|17928.76|0
1616143500000|2021-03-19 08:45:00|17930.85|17930.85|17934.14|17934.14|17946.18|17946.18|17928.68|17928.68|0
1616143800000|2021-03-19 08:50:00|17935.5|17935.5|17947.57|17947.57|17949.84|17949.84|17929.01|17929.01|0
1616144100000|2021-03-19 08:55:00|17948.48|17948.48|17942.67|17942.67|17948.48|17948.48|17939.23|17939.23|0
1616144400000|2021-03-19 09:00:00|17943.48|17943.48|17943.77|17943.77|17950.05|17950.05|17939.76|17939.76|0
1616144700000|2021-03-19 09:05:00|17943.66|17943.66|17929.24|17929.24|17946.73|17946.73|17929.24|17929.24|0
1616145000000|2021-03-19 09:10:00|17929.5|17929.5|17903.22|17903.22|17929.5|17929.5|17903.22|17903.22|0
1616145300000|2021-03-19 09:15:00|17899.99|17899.99|17904.74|17904.74|17907.41|17907.41|17890.44|17890.44|0
1616145600000|2021-03-19 09:20:00|17905.29|17905.29|17928.79|17928.79|17931.46|17931.46|17905.29|17905.29|0
1616145900000|2021-03-19 09:25:00|17928.9|17928.9|17930.96|17930.96|17943.71|17943.71|17928.9|17928.9|0
1616146200000|2021-03-19 09:30:00|17930.7|17930.7|17944.85|17944.85|17949.38|17949.38|17926.7|17926.7|0
1616146500000|2021-03-19 09:35:00|17944.04|17944.04|17933.44|17933.44|17946.35|17946.35|17925.44|17925.44|0
1616146800000|2021-03-19 09:40:00|17930.61|17930.61|17929.3|17929.3|17941.94|17941.94|17922.96|17922.96|0
1616147100000|2021-03-19 09:45:00|17931.77|17931.77|17929.71|17929.71|17938.22|17938.22|17926.45|17926.45|0
1616147400000|2021-03-19 09:50:00|17930.26|17930.26|17942.23|17942.23|17942.23|17942.23|17927.28|17927.28|0
1616147700000|2021-03-19 09:55:00|17942.51|17942.51|17982.57|17982.57|17988.37|17988.37|17942.51|17942.51|0
1616148000000|2021-03-19 10:00:00|17983.28|17983.28|17983.46|17983.46|17988.87|17988.87|17979.9|17979.9|0
1616148300000|2021-03-19 10:05:00|17980.18|17980.18|17983.82|17983.82|17991.66|17991.66|17974.37|17974.37|0
1616148900000|2021-03-19 10:15:00|17985.2|17985.2|17875.4|17875.4|17985.2|17985.2|17875.4|17875.4|0
1616149200000|2021-03-19 10:20:00|17875.95|17875.95|17889.12|17889.12|17889.38|17889.38|17862.4|17862.4|0
1616149500000|2021-03-19 10:25:00|17886.29|17886.29|17903.69|17903.69|17904.4|17904.4|17875.04|17875.04|0
1616149800000|2021-03-19 10:30:00|17904.21|17904.21|17920.23|17920.23|17921.32|17921.32|17904.21|17904.21|0
1616150100000|2021-03-19 10:35:00|17920.5|17920.5|17912.34|17912.34|17927.6|17927.6|17907.79|17907.79|0
1616150400000|2021-03-19 10:40:00|17909.51|17909.51|17955.37|17955.37|17958.2|17958.2|17909.51|17909.51|0
1616150700000|2021-03-19 10:45:00|17954.92|17954.92|17960.17|17960.17|17974.35|17974.35|17953.73|17953.73|0
1616151000000|2021-03-19 10:50:00|17957.34|17957.34|17994.33|17994.33|18003.18|18003.18|17957.34|17957.34|0
1616151300000|2021-03-19 10:55:00|17993.81|17993.81|18007.17|18007.17|18014.42|18014.42|17987|17987|0
1616151600000|2021-03-19 11:00:00|18001.21|18001.21|18007.56|18007.56|18009.67|18009.67|17994.11|17994.11|0
1616151900000|2021-03-19 11:05:00|18006.4|18006.4|17991.54|17991.54|18006.4|18006.4|17984.42|17984.42|0
1616152200000|2021-03-19 11:10:00|17991.26|17991.26|17990.42|17990.42|17999.74|17999.74|17983.14|17983.14|0
1616152500000|2021-03-19 11:15:00|17990.7|17990.7|17987.76|17987.76|18002.32|18002.32|17987.71|17987.71|0
1616152800000|2021-03-19 11:20:00|17989.97|17989.97|17963.42|17963.42|17991.17|17991.17|17962.96|17962.96|0
1616153100000|2021-03-19 11:25:00|17964.13|17964.13|17981.35|17981.35|17981.35|17981.35|17961.87|17961.87|0
1616153400000|2021-03-19 11:30:00|17984.17|17984.17|18000.03|18000.03|18002.78|18002.78|17984.17|17984.17|0
1616153700000|2021-03-19 11:35:00|18000.3|18000.3|17992.72|17992.72|18007.11|18007.11|17992.72|17992.72|0
1616154000000|2021-03-19 11:40:00|17992.26|17992.26|17961.38|17961.38|18001.99|18001.99|17961.38|17961.38|0
1616154300000|2021-03-19 11:45:00|17967.03|17967.03|17968.35|17968.35|17985.29|17985.29|17967.03|17967.03|0
1616154600000|2021-03-19 11:50:00|17969.16|17969.16|17991.97|17991.97|17996.93|17996.93|17969.16|17969.16|0
1616154900000|2021-03-19 11:55:00|17992.78|17992.78|17981.23|17981.23|18005.19|18005.19|17981.23|17981.23|0
1616155200000|2021-03-19 12:00:00|17981.11|17981.11|17986.08|17986.08|17987.83|17987.83|17977.89|17977.89|0
1616155500000|2021-03-19 12:05:00|17985.8|17985.8|17981.86|17981.86|17990.11|17990.11|17977.93|17977.93|0
1616155800000|2021-03-19 12:10:00|17982.31|17982.31|17967.97|17967.97|17984.05|17984.05|17967.97|17967.97|0
1616156100000|2021-03-19 12:15:00|17967.42|17967.42|17966.72|17966.72|17973.85|17973.85|17958.26|17958.26|0
1616156400000|2021-03-19 12:20:00|17963.89|17963.89|17956.39|17956.39|17967.05|17967.05|17956.39|17956.39|0
1616156700000|2021-03-19 12:25:00|17953.56|17953.56|17920.74|17920.74|17953.56|17953.56|17920.49|17920.49|0
1616157000000|2021-03-19 12:30:00|17921.14|17921.14|17940.89|17940.89|17942.83|17942.83|17921.14|17921.14|0
1616157300000|2021-03-19 12:35:00|17941.17|17941.17|17957.01|17957.01|17966.84|17966.84|17941.17|17941.17|0
1616157600000|2021-03-19 12:40:00|17957.42|17957.42|17962.81|17962.81|17965.02|17965.02|17954.59|17954.59|0
1616157900000|2021-03-19 12:45:00|17964.23|17964.23|17972.59|17972.59|17973.02|17973.02|17963.58|17963.58|0
1616158200000|2021-03-19 12:50:00|17971.78|17971.78|17983.03|17983.03|17988.9|17988.9|17970.7|17970.7|0
1616158500000|2021-03-19 12:55:00|17980.2|17980.2|17972.09|17972.09|17980.2|17980.2|17971.56|17971.56|0
1616158800000|2021-03-19 13:00:00|17973.24|17973.24|17970.95|17970.95|17976|17976|17962.14|17962.14|0
1616159100000|2021-03-19 13:05:00|17971.36|17971.36|17971.46|17971.46|17975.61|17975.61|17964.5|17964.5|0
1616159400000|2021-03-19 13:10:00|17968.63|17968.63|17963.95|17963.95|17970.09|17970.09|17961.51|17961.51|0
1616159700000|2021-03-19 13:15:00|17966.78|17966.78|17966.2|17966.2|17976.28|17976.28|17965.79|17965.79|0
1616160000000|2021-03-19 13:20:00|17966.53|17966.53|17958.57|17958.57|17967.97|17967.97|17958.57|17958.57|0
1616160300000|2021-03-19 13:25:00|17958.11|17958.11|17945.57|17945.57|17958.57|17958.57|17940.81|17940.81|0
1616160600000|2021-03-19 13:30:00|17945.83|17945.83|17926.5|17926.5|17971.3|17971.3|17925.08|17925.08|0
1616160900000|2021-03-19 13:35:00|17926.39|17926.39|17909.96|17909.96|17926.39|17926.39|17907.9|17907.9|0
1616161200000|2021-03-19 13:40:00|17910.67|17910.67|17908.32|17908.32|17919.88|17919.88|17898.55|17898.55|0
1616161500000|2021-03-19 13:45:00|17907.83|17907.83|17880.7|17880.7|17907.83|17907.83|17874.96|17874.96|0
1616161800000|2021-03-19 13:50:00|17880.19|17880.19|17900.78|17900.78|17910.9|17910.9|17879.89|17879.89|0
1616162100000|2021-03-19 13:55:00|17900.52|17900.52|17862.67|17862.67|17900.52|17900.52|17851.09|17851.09|0
1616162400000|2021-03-19 14:00:00|17863.38|17863.38|17859.85|17859.85|17864.32|17864.32|17854.01|17854.01|0
1616162700000|2021-03-19 14:05:00|17860.56|17860.56|17871.49|17871.49|17873.16|17873.16|17846.39|17846.39|0
1616163000000|2021-03-19 14:10:00|17874.32|17874.32|17878.21|17878.21|17881.38|17881.38|17871.86|17871.86|0
1616163300000|2021-03-19 14:15:00|17881.04|17881.04|17901.21|17901.21|17901.21|17901.21|17879.92|17879.92|0
1616163600000|2021-03-19 14:20:00|17898.39|17898.39|17927.11|17927.11|17927.11|17927.11|17892.77|17892.77|0
1616163900000|2021-03-19 14:25:00|17927.63|17927.63|17942.49|17942.49|17950.31|17950.31|17925.16|17925.16|0
1616164200000|2021-03-19 14:30:00|17943.92|17943.92|17938|17938|17945.93|17945.93|17927.52|17927.52|0
1616164500000|2021-03-19 14:35:00|17938.82|17938.82|17974.6|17974.6|17976.28|17976.28|17931.71|17931.71|0
1616164800000|2021-03-19 14:40:00|17974.15|17974.15|17983.17|17983.17|17987.8|17987.8|17969.06|17969.06|0
1616165100000|2021-03-19 14:45:00|17980.34|17980.34|17996.37|17996.37|17997.01|17997.01|17977.52|17977.52|0
1616165400000|2021-03-19 14:50:00|17997.6|17997.6|18002.58|18002.58|18006.57|18006.57|17988.79|17988.79|0
1616165700000|2021-03-19 14:55:00|18002.84|18002.84|17999.27|17999.27|18008.21|18008.21|17985.3|17985.3|0
1616166000000|2021-03-19 15:00:00|17998.82|17998.82|17979.33|17979.33|17998.82|17998.82|17973.13|17973.13|0
1616166300000|2021-03-19 15:05:00|17979.07|17979.07|17973.64|17973.64|17987.91|17987.91|17970.25|17970.25|0
1616166600000|2021-03-19 15:10:00|17973.75|17973.75|17969.54|17969.54|17983.83|17983.83|17967.64|17967.64|0
1616166900000|2021-03-19 15:15:00|17970.09|17970.09|17968.54|17968.54|17976.5|17976.5|17964.21|17964.21|0
1616167200000|2021-03-19 15:20:00|17968.28|17968.28|17960.96|17960.96|17969.39|17969.39|17950.1|17950.1|0
1616167500000|2021-03-19 15:25:00|17961.24|17961.24|17958.48|17958.48|17966.81|17966.81|17952.94|17952.94|0
1616167800000|2021-03-19 15:30:00|17958.89|17958.89|17987.71|17987.71|17987.71|17987.71|17955.96|17955.96|0
1616168100000|2021-03-19 15:35:00|17988.11|17988.11|17985.93|17985.93|17988.11|17988.11|17977.83|17977.83|0
1616168400000|2021-03-19 15:40:00|17985.53|17985.53|17993.43|17993.43|17993.43|17993.43|17983.36|17983.36|0
1616168700000|2021-03-19 15:45:00|17993.17|17993.17|17992.43|17992.43|17993.17|17993.17|17986.45|17986.45|0
1616169000000|2021-03-19 15:50:00|17989.61|17989.61|18000.28|18000.28|18003.26|18003.26|17989.61|17989.61|0
1616169300000|2021-03-19 15:55:00|17999.57|17999.57|18020.54|18020.54|18023.37|18023.37|17999.57|17999.57|0
1616169600000|2021-03-19 16:00:00|18020.82|18020.82|18016.69|18016.69|18024.14|18024.14|18010.59|18010.59|0
1616169900000|2021-03-19 16:05:00|18015.31|18015.31|18007.93|18007.93|18015.39|18015.39|18004.03|18004.03|0
1616170200000|2021-03-19 16:10:00|18007.07|18007.07|17979.29|17979.29|18008.45|18008.45|17979.27|17979.27|0
1616170500000|2021-03-19 16:15:00|17976.46|17976.46|17984.75|17984.75|17993.45|17993.45|17976.46|17976.46|0
1616170800000|2021-03-19 16:20:00|17984.3|17984.3|17986.8|17986.8|17990.98|17990.98|17980.04|17980.04|0
1616171100000|2021-03-19 16:25:00|17986.35|17986.35|17978.96|17978.96|17992.57|17992.57|17972.04|17972.04|0
1616596500000|2021-03-24 14:35:00|17958.05|17958.05|17965.12|17965.12|17974.37|17974.37|17956.1|17956.1|0
1616596800000|2021-03-24 14:40:00|17964.22|17964.22|17965.59|17965.59|17965.9|17965.9|17960.59|17960.59|0
1616597100000|2021-03-24 14:45:00|17966.14|17966.14|17963.43|17963.43|17972.48|17972.48|17959.4|17959.4|0
1616597400000|2021-03-24 14:50:00|17965.84|17965.84|17963.51|17963.51|17974.57|17974.57|17963|17963|0
1616597700000|2021-03-24 14:55:00|17962.36|17962.36|17946.37|17946.37|17965.93|17965.93|17946.37|17946.37|0
1616598000000|2021-03-24 15:00:00|17947.27|17947.27|17925.23|17925.23|17949.07|17949.07|17923.73|17923.73|0
1616598300000|2021-03-24 15:05:00|17925.45|17925.45|17932.71|17932.71|17932.71|17932.71|17916.15|17916.15|0
1616598600000|2021-03-24 15:10:00|17933.22|17933.22|17926.91|17926.91|17941.91|17941.91|17926.91|17926.91|0
1616598900000|2021-03-24 15:15:00|17927.82|17927.82|17915.69|17915.69|17932.99|17932.99|17913.99|17913.99|0
1616599200000|2021-03-24 15:20:00|17914.78|17914.78|17919.87|17919.87|17934.18|17934.18|17914.78|17914.78|0
1616599500000|2021-03-24 15:25:00|17920.78|17920.78|17921.36|17921.36|17930.15|17930.15|17918.28|17918.28|0
1616599800000|2021-03-24 15:30:00|17919.95|17919.95|17914.19|17914.19|17921.68|17921.68|17911.06|17911.06|0
1616600100000|2021-03-24 15:35:00|17915.09|17915.09|17913.93|17913.93|17918.26|17918.26|17912.82|17912.82|0
1616600400000|2021-03-24 15:40:00|17913.13|17913.13|17901.71|17901.71|17919.14|17919.14|17901.24|17901.24|0
1616600700000|2021-03-24 15:45:00|17902.26|17902.26|17900.41|17900.41|17914.13|17914.13|17892.09|17892.09|0
1616601000000|2021-03-24 15:50:00|17901.82|17901.82|17901.04|17901.04|17910.56|17910.56|17899.89|17899.89|0
1616601300000|2021-03-24 15:55:00|17903.45|17903.45|17913.93|17913.93|17914.43|17914.43|17899.15|17899.15|0
1616601600000|2021-03-24 16:00:00|17913.13|17913.13|17920.32|17920.32|17924.84|17924.84|17912.23|17912.23|0
1616601900000|2021-03-24 16:05:00|17919.77|17919.77|17929.9|17929.9|17933.62|17933.62|17919.77|17919.77|0
1616602200000|2021-03-24 16:10:00|17928.58|17928.58|17918.06|17918.06|17929.9|17929.9|17916.46|17916.46|0
1616602500000|2021-03-24 16:15:00|17916.45|17916.45|17925.73|17925.73|17930.86|17930.86|17915.32|17915.32|0
1616602800000|2021-03-24 16:20:00|17926.24|17926.24|17925.51|17925.51|17932.12|17932.12|17920.01|17920.01|0
1616603100000|2021-03-24 16:25:00|17925.29|17925.29|17919.99|17919.99|17927.94|17927.94|17912.64|17912.64|0
1616660100000|2021-03-25 08:15:00|17972.31|17972.31|18020.07|18020.07|18035.58|18035.58|17964.37|17964.37|0
1616660400000|2021-03-25 08:20:00|18017.24|18017.24|18038.61|18038.61|18039.59|18039.59|18016.21|18016.21|0
1616660700000|2021-03-25 08:25:00|18040.14|18040.14|18035.91|18035.91|18056.69|18056.69|18032.3|18032.3|0
1616661000000|2021-03-25 08:30:00|18037.01|18037.01|18063.64|18063.64|18069.72|18069.72|18032.49|18032.49|0
1616661300000|2021-03-25 08:35:00|18067.88|18067.88|18114.91|18114.91|18115.03|18115.03|18064.54|18064.54|0
1616661600000|2021-03-25 08:40:00|18112.95|18112.95|18142.08|18142.08|18143.08|18143.08|18109.92|18109.92|0
1616661900000|2021-03-25 08:45:00|18142.98|18142.98|18136.06|18136.06|18150.41|18150.41|18132.07|18132.07|0
1616662200000|2021-03-25 08:50:00|18135.15|18135.15|18104.18|18104.18|18135.15|18135.15|18093.17|18093.17|0
1616662500000|2021-03-25 08:55:00|18105.16|18105.16|18097.08|18097.08|18110.2|18110.2|18094.77|18094.77|0
1616662800000|2021-03-25 09:00:00|18096.57|18096.57|18079.14|18079.14|18096.57|18096.57|18073.05|18073.05|0
1616663100000|2021-03-25 09:05:00|18078.59|18078.59|18113.03|18113.03|18113.93|18113.93|18078.23|18078.23|0
1616663400000|2021-03-25 09:10:00|18114.45|18114.45|18120.91|18120.91|18120.91|18120.91|18104.46|18104.46|0
1616663700000|2021-03-25 09:15:00|18122.01|18122.01|18130.88|18130.88|18130.88|18130.88|18119.46|18119.46|0
1616664000000|2021-03-25 09:20:00|18131.43|18131.43|18117.36|18117.36|18136.5|18136.5|18108.24|18108.24|0
1616664300000|2021-03-25 09:25:00|18118.17|18118.17|18144.36|18144.36|18149.36|18149.36|18115.46|18115.46|0
1616664600000|2021-03-25 09:30:00|18144.86|18144.86|18126.68|18126.68|18151.99|18151.99|18126.68|18126.68|0
1616664900000|2021-03-25 09:35:00|18125.77|18125.77|18108.41|18108.41|18125.77|18125.77|18101.3|18101.3|0
1616665200000|2021-03-25 09:40:00|18108.96|18108.96|18135.85|18135.85|18139.59|18139.59|18107.06|18107.06|0
1616665500000|2021-03-25 09:45:00|18136.65|18136.65|18148.65|18148.65|18155.61|18155.61|18132.92|18132.92|0
1616665800000|2021-03-25 09:50:00|18147.24|18147.24|18160.45|18160.45|18160.45|18160.45|18141.21|18141.21|0
1616666100000|2021-03-25 09:55:00|18161|18161|18183.78|18183.78|18187|18187|18161|18161|0
1616666400000|2021-03-25 10:00:00|18183.23|18183.23|18204.49|18204.49|18204.92|18204.92|18179.18|18179.18|0
1616666700000|2021-03-25 10:05:00|18208.22|18208.22|18202.18|18202.18|18225.29|18225.29|18202.18|18202.18|0
1616667000000|2021-03-25 10:10:00|18200.64|18200.64|18216.37|18216.37|18216.37|18216.37|18196.69|18196.69|0
1616667300000|2021-03-25 10:15:00|18217.35|18217.35|18200.71|18200.71|18218.57|18218.57|18200.18|18200.18|0
1616667600000|2021-03-25 10:20:00|18200.16|18200.16|18180.91|18180.91|18200.16|18200.16|18179.46|18179.46|0
1616667900000|2021-03-25 10:25:00|18178.08|18178.08|18156.76|18156.76|18189.18|18189.18|18156.76|18156.76|0
1616668200000|2021-03-25 10:30:00|18154.56|18154.56|18134.16|18134.16|18154.56|18154.56|18134.16|18134.16|0
1616668500000|2021-03-25 10:35:00|18135.06|18135.06|18112.5|18112.5|18135.61|18135.61|18108.93|18108.93|0
1616668800000|2021-03-25 10:40:00|18113.05|18113.05|18118.56|18118.56|18121.69|18121.69|18107.98|18107.98|0
1616669100000|2021-03-25 10:45:00|18119.06|18119.06|18127.59|18127.59|18127.59|18127.59|18116.25|18116.25|0
1616669400000|2021-03-25 10:50:00|18129.79|18129.79|18147.81|18147.81|18154.1|18154.1|18129.79|18129.79|0
1616669700000|2021-03-25 10:55:00|18149.22|18149.22|18152.89|18152.89|18155.23|18155.23|18147.72|18147.72|0
1616670000000|2021-03-25 11:00:00|18152.08|18152.08|18132.7|18132.7|18152.08|18152.08|18128.14|18128.14|0
1616670300000|2021-03-25 11:05:00|18134.11|18134.11|18136.66|18136.66|18136.66|18136.66|18123.26|18123.26|0
1616670600000|2021-03-25 11:10:00|18137.17|18137.17|18155.63|18155.63|18159.43|18159.43|18136.32|18136.32|0
1616670900000|2021-03-25 11:15:00|18155.08|18155.08|18125.82|18125.82|18155.63|18155.63|18124.4|18124.4|0
1616671200000|2021-03-25 11:20:00|18126.97|18126.97|18106.9|18106.9|18138.79|18138.79|18105.8|18105.8|0
1616671500000|2021-03-25 11:25:00|18108.52|18108.52|18101.78|18101.78|18109.93|18109.93|18090.69|18090.69|0
1616671800000|2021-03-25 11:30:00|18100.88|18100.88|18017.18|18017.18|18100.88|18100.88|18017.18|18017.18|0
1616672100000|2021-03-25 11:35:00|18013.57|18013.57|17986.47|17986.47|18013.57|18013.57|17983.82|17983.82|0
1616672400000|2021-03-25 11:40:00|17985.96|17985.96|17986.24|17986.24|17998.85|17998.85|17969.71|17969.71|0
1616672700000|2021-03-25 11:45:00|17984.43|17984.43|17987.52|17987.52|17989.64|17989.64|17970.2|17970.2|0
1616673000000|2021-03-25 11:50:00|17989.13|17989.13|17946.35|17946.35|17989.13|17989.13|17942.17|17942.17|0
1616673300000|2021-03-25 11:55:00|17946.79|17946.79|17977.42|17977.42|17978.74|17978.74|17946.79|17946.79|0
1616673600000|2021-03-25 12:00:00|17978.84|17978.84|17988.31|17988.31|18000.12|18000.12|17964.09|17964.09|0
1616673900000|2021-03-25 12:05:00|17987.41|17987.41|18035.44|18035.44|18035.44|18035.44|17987.41|17987.41|0
1616674200000|2021-03-25 12:10:00|18035.96|18035.96|18023.55|18023.55|18043.88|18043.88|18021.74|18021.74|0
1616674500000|2021-03-25 12:15:00|18022.53|18022.53|18027.98|18027.98|18030.1|18030.1|18003.88|18003.88|0
1616674800000|2021-03-25 12:20:00|18028.49|18028.49|18037.32|18037.32|18041.44|18041.44|18025.66|18025.66|0
1616675100000|2021-03-25 12:25:00|18038.3|18038.3|18034.09|18034.09|18041.59|18041.59|18034.09|18034.09|0
1616675400000|2021-03-25 12:30:00|18033.54|18033.54|18045.78|18045.78|18048.49|18048.49|18029.09|18029.09|0
1616675700000|2021-03-25 12:35:00|18044.98|18044.98|18025.87|18025.87|18044.98|18044.98|18025.56|18025.56|0
1616676000000|2021-03-25 12:40:00|18025.35|18025.35|17972.93|17972.93|18025.35|18025.35|17972.93|17972.93|0
1616676300000|2021-03-25 12:45:00|17972.42|17972.42|17982.27|17982.27|17982.27|17982.27|17971.44|17971.44|0
1616676600000|2021-03-25 12:50:00|17980.46|17980.46|17967.73|17967.73|17989.48|17989.48|17964.91|17964.91|0
1616676900000|2021-03-25 12:55:00|17966.63|17966.63|17962.79|17962.79|17969.27|17969.27|17962.79|17962.79|0
1616677200000|2021-03-25 13:00:00|17960.08|17960.08|17965.86|17965.86|17965.86|17965.86|17955.09|17955.09|0
1616677500000|2021-03-25 13:05:00|17964.06|17964.06|17915.42|17915.42|17964.06|17964.06|17911.91|17911.91|0
1616677800000|2021-03-25 13:10:00|17914.61|17914.61|17929.19|17929.19|17929.19|17929.19|17914.61|17914.61|0
1616678100000|2021-03-25 13:15:00|17928.68|17928.68|17922.88|17922.88|17928.68|17928.68|17916.74|17916.74|0
1616678400000|2021-03-25 13:20:00|17924.68|17924.68|17952.68|17952.68|17955.51|17955.51|17924.68|17924.68|0
1616678700000|2021-03-25 13:25:00|17952.9|17952.9|17966.35|17966.35|17968.21|17968.21|17952.9|17952.9|0
1616679000000|2021-03-25 13:30:00|17965.54|17965.54|17961.83|17961.83|17986.99|17986.99|17957.54|17957.54|0
1616679300000|2021-03-25 13:35:00|17962.38|17962.38|17949.69|17949.69|17983.75|17983.75|17937.8|17937.8|0
1616679600000|2021-03-25 13:40:00|17950.59|17950.59|17948.62|17948.62|17960.47|17960.47|17940.69|17940.69|0
1616679900000|2021-03-25 13:45:00|17947.21|17947.21|17943.49|17943.49|17948.42|17948.42|17937.7|17937.7|0
1616680200000|2021-03-25 13:50:00|17942.98|17942.98|17933.66|17933.66|17944.39|17944.39|17932.45|17932.45|0
1616680500000|2021-03-25 13:55:00|17931.36|17931.36|17954.25|17954.25|17954.25|17954.25|17927.02|17927.02|0
1616680800000|2021-03-25 14:00:00|17950.84|17950.84|17948.34|17948.34|17962.5|17962.5|17943.47|17943.47|0
1616681100000|2021-03-25 14:05:00|17947.83|17947.83|17936.98|17936.98|17947.83|17947.83|17922.1|17922.1|0
1616681400000|2021-03-25 14:10:00|17938.08|17938.08|17948.48|17948.48|17955.57|17955.57|17938.08|17938.08|0
1616681700000|2021-03-25 14:15:00|17947.38|17947.38|17929.49|17929.49|17947.38|17947.38|17918.85|17918.85|0
1616682000000|2021-03-25 14:20:00|17930|17930|17939.34|17939.34|17939.34|17939.34|17928.59|17928.59|0
1616682300000|2021-03-25 14:25:00|17940.95|17940.95|17944.22|17944.22|17959.91|17959.91|17939.3|17939.3|0
1616682600000|2021-03-25 14:30:00|17943.67|17943.67|17959.23|17959.23|17960.1|17960.1|17943.67|17943.67|0
1616682900000|2021-03-25 14:35:00|17958.43|17958.43|17965.29|17965.29|17971.02|17971.02|17948.06|17948.06|0
1616683200000|2021-03-25 14:40:00|17964.19|17964.19|17960.17|17960.17|17965.91|17965.91|17954.45|17954.45|0
1616683500000|2021-03-25 14:45:00|17961.07|17961.07|17960.78|17960.78|17969.36|17969.36|17955.83|17955.83|0
1616683800000|2021-03-25 14:50:00|17959.2|17959.2|17943.1|17943.1|17959.2|17959.2|17938.97|17938.97|0
1616684100000|2021-03-25 14:55:00|17944.51|17944.51|17975.07|17975.07|17978.49|17978.49|17942.97|17942.97|0
1616684400000|2021-03-25 15:00:00|17975.88|17975.88|17984.13|17984.13|17990.94|17990.94|17971.44|17971.44|0
1616684700000|2021-03-25 15:05:00|17984.68|17984.68|18010.1|18010.1|18023.66|18023.66|17984.13|17984.13|0
1616685000000|2021-03-25 15:10:00|18011.91|18011.91|18033.49|18033.49|18052.5|18052.5|18011.91|18011.91|0
1616685300000|2021-03-25 15:15:00|18032.07|18032.07|18023.71|18023.71|18036.73|18036.73|18022.26|18022.26|0
1616685600000|2021-03-25 15:20:00|18022.1|18022.1|18034.1|18034.1|18036.92|18036.92|18015.95|18015.95|0
1616685900000|2021-03-25 15:25:00|18035.75|18035.75|18082.05|18082.05|18084.21|18084.21|18028.08|18028.08|0
1616686200000|2021-03-25 15:30:00|18082.95|18082.95|18114.97|18114.97|18116.45|18116.45|18082.4|18082.4|0
1616686500000|2021-03-25 15:35:00|18116.77|18116.77|18157.57|18157.57|18165.33|18165.33|18116.77|18116.77|0
1616686800000|2021-03-25 15:40:00|18158.98|18158.98|18137.41|18137.41|18162.93|18162.93|18136.69|18136.69|0
1616687100000|2021-03-25 15:45:00|18136.86|18136.86|18144.3|18144.3|18144.46|18144.46|18115.3|18115.3|0
1616687400000|2021-03-25 15:50:00|18142.89|18142.89|18155.17|18155.17|18162.12|18162.12|18141.91|18141.91|0
1616687700000|2021-03-25 15:55:00|18155.52|18155.52|18167.3|18167.3|18172.44|18172.44|18154.54|18154.54|0
1616688000000|2021-03-25 16:00:00|18167.82|18167.82|18175.89|18175.89|18189.95|18189.95|18167.38|18167.38|0
1616688300000|2021-03-25 16:05:00|18177.31|18177.31|18203.72|18203.72|18208.62|18208.62|18177.31|18177.31|0
1616688600000|2021-03-25 16:10:00|18202.82|18202.82|18182.93|18182.93|18203.33|18203.33|18180.01|18180.01|0
1616688900000|2021-03-25 16:15:00|18182.13|18182.13|18200.37|18200.37|18203.5|18203.5|18180.45|18180.45|0
1616689200000|2021-03-25 16:20:00|18199.82|18199.82|18185.17|18185.17|18200.63|18200.63|18180.26|18180.26|0
1616689500000|2021-03-25 16:25:00|18184.24|18184.24|18188.49|18188.49|18190.62|18190.62|18179.82|18179.82|0
1616746500000|2021-03-26 08:15:00|18212.46|18212.46|18284.34|18284.34|18292.19|18292.19|18212.46|18212.46|0
1616746800000|2021-03-26 08:20:00|18282.92|18282.92|18261.13|18261.13|18293.27|18293.27|18258.42|18258.42|0
1616747100000|2021-03-26 08:25:00|18261.64|18261.64|18285.95|18285.95|18290.46|18290.46|18244.31|18244.31|0
1616747400000|2021-03-26 08:30:00|18284.97|18284.97|18262.14|18262.14|18284.97|18284.97|18262.14|18262.14|0
1616747700000|2021-03-26 08:35:00|18261.84|18261.84|18269.11|18269.11|18271.42|18271.42|18246.29|18246.29|0
1616748000000|2021-03-26 08:40:00|18267.7|18267.7|18263.58|18263.58|18268.72|18268.72|18254.58|18254.58|0
1616748300000|2021-03-26 08:45:00|18262.48|18262.48|18253.47|18253.47|18266.31|18266.31|18253.47|18253.47|0
1616748600000|2021-03-26 08:50:00|18250.25|18250.25|18225.8|18225.8|18250.25|18250.25|18217.45|18217.45|0
1616748900000|2021-03-26 08:55:00|18223.75|18223.75|18226.29|18226.29|18226.73|18226.73|18216.19|18216.19|0
1616749200000|2021-03-26 09:00:00|18227.27|18227.27|18236.87|18236.87|18240.73|18240.73|18221.92|18221.92|0
1616749500000|2021-03-26 09:05:00|18236.32|18236.32|18231.18|18231.18|18241.71|18241.71|18231.18|18231.18|0
1616749800000|2021-03-26 09:10:00|18230.08|18230.08|18215.63|18215.63|18230.08|18230.08|18215.46|18215.46|0
1616750100000|2021-03-26 09:15:00|18215.4|18215.4|18214.35|18214.35|18229.07|18229.07|18211.25|18211.25|0
1616750400000|2021-03-26 09:20:00|18215.77|18215.77|18211|18211|18218.2|18218.2|18210.1|18210.1|0
1616750700000|2021-03-26 09:25:00|18210.49|18210.49|18221.41|18221.41|18226.36|18226.36|18199.78|18199.78|0
1616751000000|2021-03-26 09:30:00|18220.86|18220.86|18203.02|18203.02|18225.14|18225.14|18203.02|18203.02|0
1616751300000|2021-03-26 09:35:00|18203.53|18203.53|18212.52|18212.52|18213.42|18213.42|18192.01|18192.01|0
1616751600000|2021-03-26 09:40:00|18213.03|18213.03|18217.47|18217.47|18219.83|18219.83|18213.03|18213.03|0
1616751900000|2021-03-26 09:45:00|18216.37|18216.37|18200.7|18200.7|18217.48|18217.48|18199.17|18199.17|0
1616752200000|2021-03-26 09:50:00|18203.53|18203.53|18200.02|18200.02|18206.26|18206.26|18196.99|18196.99|0
1616752500000|2021-03-26 09:55:00|18200.53|18200.53|18208.27|18208.27|18211.91|18211.91|18198.42|18198.42|0
1616752800000|2021-03-26 10:00:00|18209.07|18209.07|18200.5|18200.5|18210.04|18210.04|18200.5|18200.5|0
1616753100000|2021-03-26 10:05:00|18199.69|18199.69|18200.72|18200.72|18205.3|18205.3|18187.61|18187.61|0
1616753400000|2021-03-26 10:10:00|18203.55|18203.55|18194.78|18194.78|18204.06|18204.06|18194.27|18194.27|0
1616753700000|2021-03-26 10:15:00|18193.98|18193.98|18216.37|18216.37|18219.43|18219.43|18193.43|18193.43|0
1616754000000|2021-03-26 10:20:00|18216.92|18216.92|18217.99|18217.99|18218.89|18218.89|18212.06|18212.06|0
1616754300000|2021-03-26 10:25:00|18217.48|18217.48|18206.37|18206.37|18217.48|18217.48|18203.12|18203.12|0
1616754600000|2021-03-26 10:30:00|18205.35|18205.35|18203.45|18203.45|18205.35|18205.35|18195.01|18195.01|0
1616754900000|2021-03-26 10:35:00|18204|18204|18203.58|18203.58|18207.92|18207.92|18202.46|18202.46|0
1616755200000|2021-03-26 10:40:00|18203.03|18203.03|18203.14|18203.14|18208.98|18208.98|18202.63|18202.63|0
1616755500000|2021-03-26 10:45:00|18202.34|18202.34|18199.01|18199.01|18202.34|18202.34|18181.11|18181.11|0
1616755800000|2021-03-26 10:50:00|18199.52|18199.52|18210.67|18210.67|18212.29|18212.29|18194.86|18194.86|0
1616756100000|2021-03-26 10:55:00|18208.87|18208.87|18206.99|18206.99|18213.29|18213.29|18206.05|18206.05|0
1616756400000|2021-03-26 11:00:00|18207.54|18207.54|18206.26|18206.26|18216.55|18216.55|18200.73|18200.73|0
1616756700000|2021-03-26 11:05:00|18205.74|18205.74|18210.97|18210.97|18215.57|18215.57|18204.33|18204.33|0
1616757000000|2021-03-26 11:10:00|18210.46|18210.46|18207.3|18207.3|18217.54|18217.54|18207.3|18207.3|0
1616757300000|2021-03-26 11:15:00|18206.86|18206.86|18208.62|18208.62|18217.71|18217.71|18204.54|18204.54|0
1616757600000|2021-03-26 11:20:00|18208.11|18208.11|18213.76|18213.76|18213.76|18213.76|18208.11|18208.11|0
1616757900000|2021-03-26 11:25:00|18217.18|18217.18|18206.84|18206.84|18217.18|18217.18|18205.81|18205.81|0
1616758200000|2021-03-26 11:30:00|18206.03|18206.03|18197.36|18197.36|18206.52|18206.52|18196.86|18196.86|0
1616758500000|2021-03-26 11:35:00|18199.78|18199.78|18219.15|18219.15|18220.05|18220.05|18199.78|18199.78|0
1616758800000|2021-03-26 11:40:00|18220.17|18220.17|18247.85|18247.85|18248.37|18248.37|18216.46|18216.46|0
1616759100000|2021-03-26 11:45:00|18245.8|18245.8|18251.52|18251.52|18252.82|18252.82|18237.31|18237.31|0
1616759400000|2021-03-26 11:50:00|18252.32|18252.32|18246.59|18246.59|18253.42|18253.42|18237.27|18237.27|0
1616759700000|2021-03-26 11:55:00|18245.69|18245.69|18223.71|18223.71|18246.71|18246.71|18223.71|18223.71|0
1616760000000|2021-03-26 12:00:00|18221.49|18221.49|18216.08|18216.08|18221.49|18221.49|18214.03|18214.03|0
1616760300000|2021-03-26 12:05:00|18213.64|18213.64|18192.72|18192.72|18213.64|18213.64|18191.52|18191.52|0
1616760600000|2021-03-26 12:10:00|18193.62|18193.62|18190.4|18190.4|18196.43|18196.43|18189.63|18189.63|0
1616760900000|2021-03-26 12:15:00|18188.98|18188.98|18201.64|18201.64|18201.64|18201.64|18188.98|18188.98|0
1616761200000|2021-03-26 12:20:00|18202.54|18202.54|18198.47|18198.47|18205.15|18205.15|18196.9|18196.9|0
1616761500000|2021-03-26 12:25:00|18197.57|18197.57|18191.45|18191.45|18198.01|18198.01|18190.67|18190.67|0
1616761800000|2021-03-26 12:30:00|18190.64|18190.64|18183.86|18183.86|18190.64|18190.64|18183.86|18183.86|0
1616762100000|2021-03-26 12:35:00|18182.25|18182.25|18190.3|18190.3|18192.91|18192.91|18182.25|18182.25|0
1616762400000|2021-03-26 12:40:00|18192.1|18192.1|18195.86|18195.86|18199.55|18199.55|18188.47|18188.47|0
1616762700000|2021-03-26 12:45:00|18194.15|18194.15|18188.29|18188.29|18195.15|18195.15|18181.03|18181.03|0
1616763000000|2021-03-26 12:50:00|18189.1|18189.1|18206.03|18206.03|18206.03|18206.03|18187.98|18187.98|0
1616763300000|2021-03-26 12:55:00|18206.93|18206.93|18226.37|18226.37|18227.47|18227.47|18206.93|18206.93|0
1616763600000|2021-03-26 13:00:00|18226.59|18226.59|18223.73|18223.73|18232.91|18232.91|18223.73|18223.73|0
1616763900000|2021-03-26 13:05:00|18224.24|18224.24|18226.32|18226.32|18228.56|18228.56|18219.54|18219.54|0
1616764200000|2021-03-26 13:10:00|18227.42|18227.42|18236.39|18236.39|18250.15|18250.15|18226.75|18226.75|0
1616764500000|2021-03-26 13:15:00|18235.48|18235.48|18248.85|18248.85|18250|18250|18235.48|18235.48|0
1616764800000|2021-03-26 13:20:00|18247.05|18247.05|18248.96|18248.96|18251.29|18251.29|18242.03|18242.03|0
1616765100000|2021-03-26 13:25:00|18249.86|18249.86|18235.04|18235.04|18251.95|18251.95|18235.04|18235.04|0
1616765400000|2021-03-26 13:30:00|18234.49|18234.49|18238.8|18238.8|18253.4|18253.4|18234.49|18234.49|0
1616765700000|2021-03-26 13:35:00|18237.39|18237.39|18241.43|18241.43|18241.43|18241.43|18232.7|18232.7|0
1616766000000|2021-03-26 13:40:00|18240.62|18240.62|18261.66|18261.66|18264.6|18264.6|18240.62|18240.62|0
1616766300000|2021-03-26 13:45:00|18262.64|18262.64|18266.61|18266.61|18271.3|18271.3|18260.21|18260.21|0
1616766600000|2021-03-26 13:50:00|18267.52|18267.52|18263.82|18263.82|18271.12|18271.12|18261.12|18261.12|0
1616766900000|2021-03-26 13:55:00|18264.72|18264.72|18249.59|18249.59|18266.33|18266.33|18249.04|18249.04|0
1616767200000|2021-03-26 14:00:00|18247.98|18247.98|18252.61|18252.61|18252.61|18252.61|18240.85|18240.85|0
1616767500000|2021-03-26 14:05:00|18251.58|18251.58|18258.79|18258.79|18260.63|18260.63|18250.78|18250.78|0
1616767800000|2021-03-26 14:10:00|18257.99|18257.99|18265.59|18265.59|18266.49|18266.49|18255.49|18255.49|0
1616768100000|2021-03-26 14:15:00|18266.1|18266.1|18252.48|18252.48|18266.61|18266.61|18252.48|18252.48|0
1616768400000|2021-03-26 14:20:00|18251.07|18251.07|18246.3|18246.3|18251.87|18251.87|18233.63|18233.63|0
1616768700000|2021-03-26 14:25:00|18247.71|18247.71|18252|18252|18253.04|18253.04|18246.13|18246.13|0
1616769000000|2021-03-26 14:30:00|18252.22|18252.22|18236.34|18236.34|18252.22|18252.22|18236.34|18236.34|0
1616769300000|2021-03-26 14:35:00|18235.76|18235.76|18216.3|18216.3|18235.76|18235.76|18215.57|18215.57|0
1616769600000|2021-03-26 14:40:00|18214.69|18214.69|18225.94|18225.94|18234.81|18234.81|18214.69|18214.69|0
1616769900000|2021-03-26 14:45:00|18225.39|18225.39|18217.16|18217.16|18228.04|18228.04|18217.16|18217.16|0
1616770200000|2021-03-26 14:50:00|18215.36|18215.36|18170.9|18170.9|18215.36|18215.36|18170.9|18170.9|0
1616770500000|2021-03-26 14:55:00|18170.1|18170.1|18182.09|18182.09|18182.09|18182.09|18169.55|18169.55|0
1616770800000|2021-03-26 15:00:00|18182.6|18182.6|18159.46|18159.46|18182.6|18182.6|18159.02|18159.02|0
1616771100000|2021-03-26 15:05:00|18159.68|18159.68|18144.12|18144.12|18159.68|18159.68|18137.91|18137.91|0
1616771400000|2021-03-26 15:10:00|18142.71|18142.71|18096.06|18096.06|18142.71|18142.71|18090.87|18090.87|0
1616771700000|2021-03-26 15:15:00|18094.53|18094.53|18092.82|18092.82|18095.21|18095.21|18073.76|18073.76|0
1616772000000|2021-03-26 15:20:00|18091.01|18091.01|18091.38|18091.38|18096.71|18096.71|18089.28|18089.28|0
1616772300000|2021-03-26 15:25:00|18090.4|18090.4|18113.2|18113.2|18113.2|18113.2|18086.09|18086.09|0
1616772600000|2021-03-26 15:30:00|18114.22|18114.22|18141.56|18141.56|18141.56|18141.56|18112.59|18112.59|0
1616772900000|2021-03-26 15:35:00|18143.98|18143.98|18138.75|18138.75|18152.68|18152.68|18138.2|18138.2|0
1616773200000|2021-03-26 15:40:00|18139.56|18139.56|18163.24|18163.24|18164.82|18164.82|18139.56|18139.56|0
1616773500000|2021-03-26 15:45:00|18164.65|18164.65|18156.44|18156.44|18171.04|18171.04|18156.44|18156.44|0
1616773800000|2021-03-26 15:50:00|18155.89|18155.89|18155.45|18155.45|18156.35|18156.35|18145.42|18145.42|0
1616774100000|2021-03-26 15:55:00|18155.96|18155.96|18149.69|18149.69|18155.96|18155.96|18140.65|18140.65|0
1616774400000|2021-03-26 16:00:00|18149.18|18149.18|18146.76|18146.76|18154.52|18154.52|18142.04|18142.04|0
1616774700000|2021-03-26 16:05:00|18146.32|18146.32|18154.51|18154.51|18160|18160|18134.64|18134.64|0
1616775000000|2021-03-26 16:10:00|18155.41|18155.41|18183|18183|18183|18183|18148.09|18148.09|0
1616775300000|2021-03-26 16:15:00|18184.7|18184.7|18211.28|18211.28|18211.28|18211.28|18184.7|18184.7|0
1616775600000|2021-03-26 16:20:00|18212.89|18212.89|18197.04|18197.04|18213.4|18213.4|18192.56|18192.56|0
1616775900000|2021-03-26 16:25:00|18198.85|18198.85|18218.49|18218.49|18220.95|18220.95|18198.59|18198.59|0
1617002100000|2021-03-29 07:15:00|18121.11|18121.11|18122.57|18122.57|18146.79|18146.79|18116.75|18116.75|0
1617002400000|2021-03-29 07:20:00|18128.23|18128.23|18105.39|18105.39|18142|18142|18105.39|18105.39|0
1617002700000|2021-03-29 07:25:00|18107|18107|18076.79|18076.79|18108.93|18108.93|18076.79|18076.79|0
1617003000000|2021-03-29 07:30:00|18075.89|18075.89|18035|18035|18075.89|18075.89|18032.56|18032.56|0
1617003300000|2021-03-29 07:35:00|18033.97|18033.97|18042.25|18042.25|18053.42|18053.42|18032.07|18032.07|0
1617003600000|2021-03-29 07:40:00|18043.66|18043.66|18055.44|18055.44|18058.97|18058.97|18041.27|18041.27|0
1617003900000|2021-03-29 07:45:00|18054.93|18054.93|18052.47|18052.47|18057.28|18057.28|18045.46|18045.46|0
1617004200000|2021-03-29 07:50:00|18051.32|18051.32|18064.67|18064.67|18071.79|18071.79|18051.32|18051.32|0
1617004500000|2021-03-29 07:55:00|18064.15|18064.15|18051.52|18051.52|18067.98|18067.98|18049.21|18049.21|0
1617004800000|2021-03-29 08:00:00|18050.49|18050.49|18037.62|18037.62|18052.42|18052.42|18025.38|18025.38|0
1617005100000|2021-03-29 08:05:00|18036.2|18036.2|18015.52|18015.52|18036.2|18036.2|18015.52|18015.52|0
1617005400000|2021-03-29 08:10:00|18014.72|18014.72|17990.67|17990.67|18014.72|18014.72|17990.67|17990.67|0
1617005700000|2021-03-29 08:15:00|17988.87|17988.87|17983.88|17983.88|17994.23|17994.23|17982.33|17982.33|0
1617006000000|2021-03-29 08:20:00|17979.64|17979.64|17989|17989|17990.41|17990.41|17967.25|17967.25|0
1617006300000|2021-03-29 08:25:00|17987.38|17987.38|17977.77|17977.77|17989.95|17989.95|17970.85|17970.85|0
1617006600000|2021-03-29 08:30:00|17975.21|17975.21|17987.24|17987.24|17987.24|17987.24|17973.44|17973.44|0
1617006900000|2021-03-29 08:35:00|17986.43|17986.43|17970.43|17970.43|17988.89|17988.89|17970.43|17970.43|0
1617007200000|2021-03-29 08:40:00|17971.34|17971.34|17966.61|17966.61|17978.48|17978.48|17960.82|17960.82|0
1617007500000|2021-03-29 08:45:00|17967.12|17967.12|17973.34|17973.34|17984.4|17984.4|17954.72|17954.72|0
1617007800000|2021-03-29 08:50:00|17976.17|17976.17|17986.15|17986.15|17986.15|17986.15|17973.34|17973.34|0
1617008100000|2021-03-29 08:55:00|17985.25|17985.25|17976.86|17976.86|17987.57|17987.57|17976.17|17976.17|0
1617008400000|2021-03-29 09:00:00|17979.57|17979.57|18007.11|18007.11|18010.02|18010.02|17979.57|17979.57|0
1617008700000|2021-03-29 09:05:00|18009.07|18009.07|18047.76|18047.76|18047.76|18047.76|18009.07|18009.07|0
1617009000000|2021-03-29 09:10:00|18049.17|18049.17|18044.94|18044.94|18049.68|18049.68|18037.63|18037.63|0
1617009300000|2021-03-29 09:15:00|18045.75|18045.75|18037.99|18037.99|18049.01|18049.01|18037.92|18037.92|0
1617009600000|2021-03-29 09:20:00|18038.54|18038.54|18046.29|18046.29|18046.29|18046.29|18029.17|18029.17|0
1617009900000|2021-03-29 09:25:00|18045.31|18045.31|18023.59|18023.59|18047.27|18047.27|18023.59|18023.59|0
1617010200000|2021-03-29 09:30:00|18024.57|18024.57|18035.17|18035.17|18041.25|18041.25|18022.2|18022.2|0
1617010500000|2021-03-29 09:35:00|18035.72|18035.72|18042.88|18042.88|18043.98|18043.98|18035.72|18035.72|0
1617010800000|2021-03-29 09:40:00|18043.39|18043.39|18043.75|18043.75|18043.75|18043.75|18040.92|18040.92|0
1617011100000|2021-03-29 09:45:00|18044.3|18044.3|18056.04|18056.04|18057.52|18057.52|18043.75|18043.75|0
1617011400000|2021-03-29 09:50:00|18056.85|18056.85|18089.27|18089.27|18098.51|18098.51|18056.85|18056.85|0
1617011700000|2021-03-29 09:55:00|18088.46|18088.46|18083.78|18083.78|18090.07|18090.07|18083.78|18083.78|0
1617012000000|2021-03-29 10:00:00|18082.97|18082.97|18086.74|18086.74|18086.74|18086.74|18082.73|18082.73|0
1617012300000|2021-03-29 10:05:00|18087.72|18087.72|18085.75|18085.75|18098.09|18098.09|18085.75|18085.75|0
1617012600000|2021-03-29 10:10:00|18086.73|18086.73|18096.87|18096.87|18100.01|18100.01|18083.9|18083.9|0
1617012900000|2021-03-29 10:15:00|18099.29|18099.29|18097.72|18097.72|18099.52|18099.52|18096.69|18096.69|0
1617013200000|2021-03-29 10:20:00|18098.62|18098.62|18097.56|18097.56|18101.22|18101.22|18092.94|18092.94|0
1617013500000|2021-03-29 10:25:00|18096.66|18096.66|18095.34|18095.34|18102.28|18102.28|18095.34|18095.34|0
1617013800000|2021-03-29 10:30:00|18094.53|18094.53|18092.91|18092.91|18096.01|18096.01|18084.85|18084.85|0
1617014100000|2021-03-29 10:35:00|18092.01|18092.01|18104.1|18104.1|18105.2|18105.2|18089.96|18089.96|0
1617014400000|2021-03-29 10:40:00|18105.52|18105.52|18111.13|18111.13|18112.03|18112.03|18105.52|18105.52|0
1617014700000|2021-03-29 10:45:00|18111.57|18111.57|18110.32|18110.32|18114.94|18114.94|18109.45|18109.45|0
1617015000000|2021-03-29 10:50:00|18109.51|18109.51|18108.51|18108.51|18109.51|18109.51|18103.97|18103.97|0
1617015300000|2021-03-29 10:55:00|18109.06|18109.06|18102.07|18102.07|18116.23|18116.23|18102.07|18102.07|0
1617015600000|2021-03-29 11:00:00|18099.46|18099.46|18113.3|18113.3|18113.79|18113.79|18098.05|18098.05|0
1617015900000|2021-03-29 11:05:00|18114.91|18114.91|18142.32|18142.32|18142.32|18142.32|18114.91|18114.91|0
1617016200000|2021-03-29 11:10:00|18141.51|18141.51|18138.74|18138.74|18148.88|18148.88|18138.23|18138.23|0
1617016500000|2021-03-29 11:15:00|18139.89|18139.89|18130.38|18130.38|18140.15|18140.15|18130.38|18130.38|0
1617016800000|2021-03-29 11:20:00|18129.83|18129.83|18127.31|18127.31|18132.98|18132.98|18121.83|18121.83|0
1617017100000|2021-03-29 11:25:00|18126.21|18126.21|18122.81|18122.81|18135.57|18135.57|18119.73|18119.73|0
1617017400000|2021-03-29 11:30:00|18124.22|18124.22|18117.96|18117.96|18124.22|18124.22|18114.51|18114.51|0
1617017700000|2021-03-29 11:35:00|18118.76|18118.76|18108.86|18108.86|18122.61|18122.61|18106.8|18106.8|0
1617018000000|2021-03-29 11:40:00|18108.34|18108.34|18122.92|18122.92|18124.34|18124.34|18106.64|18106.64|0
1617018300000|2021-03-29 11:45:00|18122.02|18122.02|18120.41|18120.41|18123.91|18123.91|18119.06|18119.06|0
1617018600000|2021-03-29 11:50:00|18121.82|18121.82|18119.83|18119.83|18121.82|18121.82|18114.01|18114.01|0
1617018900000|2021-03-29 11:55:00|18119.6|18119.6|18127.72|18127.72|18129.26|18129.26|18118.19|18118.19|0
1617019200000|2021-03-29 12:00:00|18128.82|18128.82|18119.58|18119.58|18129.34|18129.34|18114.46|18114.46|0
1617019500000|2021-03-29 12:05:00|18120.1|18120.1|18133|18133|18133|18133|18119.07|18119.07|0
1617019800000|2021-03-29 12:10:00|18133.51|18133.51|18149.42|18149.42|18149.42|18149.42|18128.46|18128.46|0
1617020100000|2021-03-29 12:15:00|18149.97|18149.97|18145.4|18145.4|18149.97|18149.97|18145.4|18145.4|0
1617020400000|2021-03-29 12:20:00|18144.5|18144.5|18134.49|18134.49|18144.5|18144.5|18133.2|18133.2|0
1617020700000|2021-03-29 12:25:00|18133.94|18133.94|18137.85|18137.85|18139.51|18139.51|18123.66|18123.66|0
1617021000000|2021-03-29 12:30:00|18138.51|18138.51|18138.43|18138.43|18139.85|18139.85|18132.96|18132.96|0
1617021300000|2021-03-29 12:35:00|18137.77|18137.77|18129.46|18129.46|18137.77|18137.77|18127.41|18127.41|0
1617021600000|2021-03-29 12:40:00|18129.24|18129.24|18109.99|18109.99|18129.24|18129.24|18109.48|18109.48|0
1617021900000|2021-03-29 12:45:00|18109.19|18109.19|18098.65|18098.65|18110.8|18110.8|18098.65|18098.65|0
1617022200000|2021-03-29 12:50:00|18097.84|18097.84|18096.94|18096.94|18097.84|18097.84|18092.56|18092.56|0
1617022500000|2021-03-29 12:55:00|18100.16|18100.16|18076.16|18076.16|18103.76|18103.76|18074.75|18074.75|0
1617022800000|2021-03-29 13:00:00|18074.55|18074.55|18061.82|18061.82|18074.55|18074.55|18060.99|18060.99|0
1617023100000|2021-03-29 13:05:00|18060.91|18060.91|18033.38|18033.38|18060.91|18060.91|18033.38|18033.38|0
1617023400000|2021-03-29 13:10:00|18033.93|18033.93|18022|18022|18040.33|18040.33|18015.9|18015.9|0
1617023700000|2021-03-29 13:15:00|18023.41|18023.41|18022.8|18022.8|18024.73|18024.73|18011.74|18011.74|0
1617024000000|2021-03-29 13:20:00|18023.02|18023.02|18040.21|18040.21|18045.71|18045.71|18023.02|18023.02|0
1617024300000|2021-03-29 13:25:00|18039.31|18039.31|18027.08|18027.08|18040.72|18040.72|18027.08|18027.08|0
1617024600000|2021-03-29 13:30:00|18028.23|18028.23|18064.68|18064.68|18069.85|18069.85|18027.13|18027.13|0
1617024900000|2021-03-29 13:35:00|18063.7|18063.7|18071.42|18071.42|18071.42|18071.42|18061.9|18061.9|0
1617025200000|2021-03-29 13:40:00|18072.83|18072.83|18105.64|18105.64|18118.1|18118.1|18068.69|18068.69|0
1617025500000|2021-03-29 13:45:00|18106.08|18106.08|18094.84|18094.84|18106.75|18106.75|18093.05|18093.05|0
1617025800000|2021-03-29 13:50:00|18095.35|18095.35|18080.18|18080.18|18099.01|18099.01|18077.27|18077.27|0
1617026100000|2021-03-29 13:55:00|18079.67|18079.67|18072.82|18072.82|18086.44|18086.44|18072.82|18072.82|0
1617026400000|2021-03-29 14:00:00|18072.01|18072.01|18030.75|18030.75|18072.01|18072.01|18030.75|18030.75|0
1617026700000|2021-03-29 14:05:00|18028.83|18028.83|17981.18|17981.18|18028.83|18028.83|17979.53|17979.53|0
1617027000000|2021-03-29 14:10:00|17980.03|17980.03|17922.11|17922.11|17984.76|17984.76|17921.01|17921.01|0
1617027300000|2021-03-29 14:15:00|17921.61|17921.61|17943.5|17943.5|17943.5|17943.5|17918.29|17918.29|0
1617027600000|2021-03-29 14:20:00|17942.99|17942.99|17910.29|17910.29|17944.34|17944.34|17910.29|17910.29|0
1617027900000|2021-03-29 14:25:00|17909.48|17909.48|17912.66|17912.66|17919.45|17919.45|17899.26|17899.26|0
1617028200000|2021-03-29 14:30:00|17912.16|17912.16|17899.94|17899.94|17919.22|17919.22|17896.35|17896.35|0
1617028500000|2021-03-29 14:35:00|17899.14|17899.14|17933.51|17933.51|17935.09|17935.09|17894.84|17894.84|0
1617028800000|2021-03-29 14:40:00|17932.49|17932.49|17974.73|17974.73|17974.73|17974.73|17930.78|17930.78|0
1617029100000|2021-03-29 14:45:00|17975.63|17975.63|17985.06|17985.06|17985.06|17985.06|17973.11|17973.11|0
1617029400000|2021-03-29 14:50:00|17981.07|17981.07|17944.75|17944.75|17981.07|17981.07|17944.75|17944.75|0
1617029700000|2021-03-29 14:55:00|17942.34|17942.34|17932.84|17932.84|17945.33|17945.33|17916.36|17916.36|0
1617030000000|2021-03-29 15:00:00|17933.82|17933.82|17927.58|17927.58|17935.17|17935.17|17918.01|17918.01|0
1617030300000|2021-03-29 15:05:00|17927.13|17927.13|17915.44|17915.44|17927.13|17927.13|17914.49|17914.49|0
1617030600000|2021-03-29 15:10:00|17914.46|17914.46|17907.15|17907.15|17914.46|17914.46|17900.65|17900.65|0
1617030900000|2021-03-29 15:15:00|17906.98|17906.98|17913.09|17913.09|17922.01|17922.01|17903.71|17903.71|0
1617031200000|2021-03-29 15:20:00|17912.54|17912.54|17890.45|17890.45|17920.39|17920.39|17890.45|17890.45|0
1617031500000|2021-03-29 15:25:00|17888.91|17888.91|17899.28|17899.28|17917.31|17917.31|17880.6|17880.6|0
1617088500000|2021-03-30 07:15:00|17969.7|17969.7|17924.78|17924.78|17969.7|17969.7|17922.86|17922.86|0
1617088800000|2021-03-30 07:20:00|17923.16|17923.16|17924.39|17924.39|17927.88|17927.88|17916.87|17916.87|0
1617089100000|2021-03-30 07:25:00|17920.15|17920.15|17913.31|17913.31|17920.15|17920.15|17886.19|17886.19|0
1617089400000|2021-03-30 07:30:00|17912.8|17912.8|17946.81|17946.81|17946.81|17946.81|17912.8|17912.8|0
1617089700000|2021-03-30 07:35:00|17949.45|17949.45|17959.56|17959.56|17964.12|17964.12|17948.9|17948.9|0
1617090000000|2021-03-30 07:40:00|17960.46|17960.46|17948.05|17948.05|17966.73|17966.73|17948.05|17948.05|0
1617090300000|2021-03-30 07:45:00|17949.47|17949.47|17953.06|17953.06|17954.98|17954.98|17946.66|17946.66|0
1617090600000|2021-03-30 07:50:00|17954.67|17954.67|17953.58|17953.58|17959.87|17959.87|17950.75|17950.75|0
1617090900000|2021-03-30 07:55:00|17954.48|17954.48|17939.84|17939.84|17958.72|17958.72|17939.84|17939.84|0
1617091200000|2021-03-30 08:00:00|17940.75|17940.75|17948.18|17948.18|17950.89|17950.89|17936.79|17936.79|0
1617091500000|2021-03-30 08:05:00|17947.03|17947.03|17952.78|17952.78|17960.84|17960.84|17947.03|17947.03|0
1617091800000|2021-03-30 08:10:00|17951.17|17951.17|17947.49|17947.49|17954.32|17954.32|17943.96|17943.96|0
1617092100000|2021-03-30 08:15:00|17945.37|17945.37|17934.05|17934.05|17945.37|17945.37|17931.07|17931.07|0
1617092400000|2021-03-30 08:20:00|17933.15|17933.15|17919.41|17919.41|17933.15|17933.15|17919.41|17919.41|0
1617092700000|2021-03-30 08:25:00|17918.9|17918.9|17932.31|17932.31|17932.31|17932.31|17911.57|17911.57|0
1617093000000|2021-03-30 08:30:00|17933.72|17933.72|17934.59|17934.59|17936.02|17936.02|17930.25|17930.25|0
1617093300000|2021-03-30 08:35:00|17935.5|17935.5|17941.7|17941.7|17941.7|17941.7|17930|17930|0
1617093600000|2021-03-30 08:40:00|17940.8|17940.8|17936.84|17936.84|17943.1|17943.1|17932.66|17932.66|0
1617093900000|2021-03-30 08:45:00|17937.51|17937.51|17935.18|17935.18|17938.96|17938.96|17933.38|17933.38|0
1617094200000|2021-03-30 08:50:00|17935.73|17935.73|17924.83|17924.83|17938.15|17938.15|17924.03|17924.03|0
1617094500000|2021-03-30 08:55:00|17922.79|17922.79|17930.54|17930.54|17930.83|17930.83|17916.99|17916.99|0
1617094800000|2021-03-30 09:00:00|17931.95|17931.95|17933.85|17933.85|17933.85|17933.85|17925.9|17925.9|0
1617095100000|2021-03-30 09:05:00|17936.68|17936.68|17947.35|17947.35|17953.12|17953.12|17936.6|17936.6|0
1617095400000|2021-03-30 09:10:00|17946.91|17946.91|17935.34|17935.34|17946.91|17946.91|17928.99|17928.99|0
1617095700000|2021-03-30 09:15:00|17935.78|17935.78|17942.99|17942.99|17942.99|17942.99|17933.42|17933.42|0
1617096000000|2021-03-30 09:20:00|17942.09|17942.09|17950.35|17950.35|17952.15|17952.15|17939.16|17939.16|0
1617096300000|2021-03-30 09:25:00|17951.25|17951.25|17952.37|17952.37|17953.47|17953.47|17947.52|17947.52|0
1617096600000|2021-03-30 09:30:00|17950.95|17950.95|17952.89|17952.89|17952.89|17952.89|17946.9|17946.9|0
1617096900000|2021-03-30 09:35:00|17953.11|17953.11|17960.33|17960.33|17960.33|17960.33|17953.11|17953.11|0
1617097200000|2021-03-30 09:40:00|17961.13|17961.13|17960.04|17960.04|17962.77|17962.77|17960.04|17960.04|0
1617097500000|2021-03-30 09:45:00|17958.43|17958.43|17954.01|17954.01|17960.04|17960.04|17953.11|17953.11|0
1617097800000|2021-03-30 09:50:00|17954.91|17954.91|17950.34|17950.34|17954.91|17954.91|17948.38|17948.38|0
1617098100000|2021-03-30 09:55:00|17951.15|17951.15|17956.29|17956.29|17956.29|17956.29|17950.63|17950.63|0
1617098400000|2021-03-30 10:00:00|17956.07|17956.07|17952.34|17952.34|17959.18|17959.18|17950.93|17950.93|0
1617098700000|2021-03-30 10:05:00|17953.25|17953.25|17957.91|17957.91|17957.91|17957.91|17951.83|17951.83|0
1617099000000|2021-03-30 10:10:00|17957.36|17957.36|17944.84|17944.84|17957.36|17957.36|17940.4|17940.4|0
1617099300000|2021-03-30 10:15:00|17944.03|17944.03|17945.46|17945.46|17950.75|17950.75|17943.53|17943.53|0
1617099600000|2021-03-30 10:20:00|17944.56|17944.56|17949.5|17949.5|17949.5|17949.5|17943.41|17943.41|0
1617099900000|2021-03-30 10:25:00|17950.92|17950.92|17956.24|17956.24|17956.24|17956.24|17950.92|17950.92|0
1617100200000|2021-03-30 10:30:00|17957.39|17957.39|17954.29|17954.29|17957.94|17957.94|17952.28|17952.28|0
1617100500000|2021-03-30 10:35:00|17952.88|17952.88|17951.98|17951.98|17953.67|17953.67|17951.08|17951.08|0
1617100800000|2021-03-30 10:40:00|17952.53|17952.53|17949.38|17949.38|17953.34|17953.34|17948.58|17948.58|0
1617101100000|2021-03-30 10:45:00|17947.85|17947.85|17959.52|17959.52|17962.59|17962.59|17947.85|17947.85|0
1617101400000|2021-03-30 10:50:00|17960.03|17960.03|17966.04|17966.04|17966.04|17966.04|17946.86|17946.86|0
1617101700000|2021-03-30 10:55:00|17966.94|17966.94|17988.3|17988.3|17988.3|17988.3|17963.63|17963.63|0
1617102000000|2021-03-30 11:00:00|17987.5|17987.5|17974.25|17974.25|17987.5|17987.5|17973.44|17973.44|0
1617102300000|2021-03-30 11:05:00|17972.84|17972.84|17959.18|17959.18|17972.84|17972.84|17959.18|17959.18|0
1617102600000|2021-03-30 11:10:00|17956.22|17956.22|17947.45|17947.45|17956.65|17956.65|17946.55|17946.55|0
1617102900000|2021-03-30 11:15:00|17946.55|17946.55|17948.7|17948.7|17948.7|17948.7|17933.46|17933.46|0
1617103200000|2021-03-30 11:20:00|17950.11|17950.11|17973.59|17973.59|17979.33|17979.33|17949.09|17949.09|0
1617103500000|2021-03-30 11:25:00|17972.57|17972.57|17964.84|17964.84|17973.08|17973.08|17961.74|17961.74|0
1617103800000|2021-03-30 11:30:00|17965.35|17965.35|17970.87|17970.87|17972.28|17972.28|17962.8|17962.8|0
1617104100000|2021-03-30 11:35:00|17969.97|17969.97|17967.94|17967.94|17975.81|17975.81|17967.94|17967.94|0
1617104400000|2021-03-30 11:40:00|17967.04|17967.04|17957.6|17957.6|17967.04|17967.04|17954.22|17954.22|0
1617104700000|2021-03-30 11:45:00|17956.8|17956.8|17963.94|17963.94|17965.43|17965.43|17955.77|17955.77|0
1617105000000|2021-03-30 11:50:00|17963.72|17963.72|17951.44|17951.44|17965.14|17965.14|17946.51|17946.51|0
1617105300000|2021-03-30 11:55:00|17950.63|17950.63|17960.86|17960.86|17960.86|17960.86|17949.22|17949.22|0
1617105600000|2021-03-30 12:00:00|17960.06|17960.06|17956.65|17956.65|17962.37|17962.37|17954.3|17954.3|0
1617105900000|2021-03-30 12:05:00|17955.03|17955.03|17947.75|17947.75|17963.26|17963.26|17946.43|17946.43|0
1617106200000|2021-03-30 12:10:00|17946.77|17946.77|17949.13|17949.13|17953.8|17953.8|17944.55|17944.55|0
1617106500000|2021-03-30 12:15:00|17950.94|17950.94|17948.22|17948.22|17951.27|17951.27|17948.22|17948.22|0
1617106800000|2021-03-30 12:20:00|17948.73|17948.73|17946.73|17946.73|17949.12|17949.12|17944.88|17944.88|0
1617107100000|2021-03-30 12:25:00|17948.14|17948.14|17951.69|17951.69|17953.14|17953.14|17947.24|17947.24|0
1617107400000|2021-03-30 12:30:00|17951.18|17951.18|17944.14|17944.14|17951.18|17951.18|17944.14|17944.14|0
1617107700000|2021-03-30 12:35:00|17943.24|17943.24|17937.82|17937.82|17944.14|17944.14|17937.82|17937.82|0
1617108000000|2021-03-30 12:40:00|17937.27|17937.27|17926.92|17926.92|17938.31|17938.31|17926.92|17926.92|0
1617108300000|2021-03-30 12:45:00|17925.89|17925.89|17933.52|17933.52|17934.44|17934.44|17925.89|17925.89|0
1617108600000|2021-03-30 12:50:00|17934.94|17934.94|17938.28|17938.28|17939.18|17939.18|17934.94|17934.94|0
1617108900000|2021-03-30 12:55:00|17936.86|17936.86|17945.58|17945.58|17945.58|17945.58|17936.86|17936.86|0
1617109200000|2021-03-30 13:00:00|17946.09|17946.09|17928.01|17928.01|17946.09|17946.09|17928.01|17928.01|0
1617109500000|2021-03-30 13:05:00|17928.91|17928.91|17927.26|17927.26|17928.91|17928.91|17916.83|17916.83|0
1617109800000|2021-03-30 13:10:00|17928.16|17928.16|17932.83|17932.83|17938.53|17938.53|17928.16|17928.16|0
1617110100000|2021-03-30 13:15:00|17932.28|17932.28|17933.54|17933.54|17935.91|17935.91|17929.6|17929.6|0
1617110400000|2021-03-30 13:20:00|17934.34|17934.34|17916.65|17916.65|17935.47|17935.47|17910.31|17910.31|0
1617110700000|2021-03-30 13:25:00|17915.75|17915.75|17914|17914|17917.42|17917.42|17912.68|17912.68|0
1617111000000|2021-03-30 13:30:00|17913.56|17913.56|17918.64|17918.64|17919.67|17919.67|17909.28|17909.28|0
1617111300000|2021-03-30 13:35:00|17919.15|17919.15|17922.87|17922.87|17923.15|17923.15|17918.76|17918.76|0
1617111600000|2021-03-30 13:40:00|17923.39|17923.39|17919.32|17919.32|17923.39|17923.39|17916.59|17916.59|0
1617111900000|2021-03-30 13:45:00|17917.51|17917.51|17921.08|17921.08|17921.08|17921.08|17913.39|17913.39|0
1617112200000|2021-03-30 13:50:00|17920.57|17920.57|17976.77|17976.77|17976.77|17976.77|17920.57|17920.57|0
1617112500000|2021-03-30 13:55:00|17977.28|17977.28|17963.53|17963.53|17983.98|17983.98|17957.93|17957.93|0
1617112800000|2021-03-30 14:00:00|17964.08|17964.08|17975.1|17975.1|17975.1|17975.1|17960.39|17960.39|0
1617113100000|2021-03-30 14:05:00|17978.71|17978.71|17978.02|17978.02|17988.95|17988.95|17977.47|17977.47|0
1617113400000|2021-03-30 14:10:00|17977.22|17977.22|17996.79|17996.79|17997.26|17997.26|17975.41|17975.41|0
1617113700000|2021-03-30 14:15:00|17995.88|17995.88|17987.56|17987.56|17996.69|17996.69|17983.96|17983.96|0
1617114000000|2021-03-30 14:20:00|17985.76|17985.76|18007.48|18007.48|18012.26|18012.26|17984.95|17984.95|0
1617114300000|2021-03-30 14:25:00|18008.9|18008.9|18039.17|18039.17|18040.03|18040.03|18008.9|18008.9|0
1617114600000|2021-03-30 14:30:00|18038.66|18038.66|18056.54|18056.54|18056.54|18056.54|18037.85|18037.85|0
1617114900000|2021-03-30 14:35:00|18059.37|18059.37|18091.42|18091.42|18091.42|18091.42|18059.37|18059.37|0
1617115200000|2021-03-30 14:40:00|18092.44|18092.44|18110.5|18110.5|18117.69|18117.69|18092.44|18092.44|0
1617115500000|2021-03-30 14:45:00|18107.8|18107.8|18140.35|18140.35|18140.35|18140.35|18107.8|18107.8|0
1617115800000|2021-03-30 14:50:00|18143.57|18143.57|18131.89|18131.89|18146.96|18146.96|18131.89|18131.89|0
1617116100000|2021-03-30 14:55:00|18133.31|18133.31|18126.97|18126.97|18133.31|18133.31|18099.63|18099.63|0
1617116400000|2021-03-30 15:00:00|18126.46|18126.46|18107.47|18107.47|18129.18|18129.18|18107.47|18107.47|0
1617116700000|2021-03-30 15:05:00|18108.37|18108.37|18114.11|18114.11|18118.29|18118.29|18100.82|18100.82|0
1617117000000|2021-03-30 15:10:00|18112.7|18112.7|18121.72|18121.72|18121.72|18121.72|18111.29|18111.29|0
1617117300000|2021-03-30 15:15:00|18122.53|18122.53|18117.51|18117.51|18128.92|18128.92|18113.26|18113.26|0
1617117600000|2021-03-30 15:20:00|18116.1|18116.1|18111.23|18111.23|18118.86|18118.86|18111.23|18111.23|0
1617117900000|2021-03-30 15:25:00|18109.81|18109.81|18118.25|18118.25|18120.8|18120.8|18097.55|18097.55|0
1617174900000|2021-03-31 07:15:00|18145.59|18145.59|18131.72|18131.72|18155.73|18155.73|18131.72|18131.72|0
1617175200000|2021-03-31 07:20:00|18130.82|18130.82|18079.11|18079.11|18130.82|18130.82|18078.47|18078.47|0
1617175500000|2021-03-31 07:25:00|18083.87|18083.87|18068.65|18068.65|18083.87|18083.87|18061.74|18061.74|0
1617175800000|2021-03-31 07:30:00|18062.77|18062.77|18043.43|18043.43|18062.77|18062.77|18043.14|18043.14|0
1617176100000|2021-03-31 07:35:00|18041.82|18041.82|18028.64|18028.64|18044.45|18044.45|18018.95|18018.95|0
1617176400000|2021-03-31 07:40:00|18030.25|18030.25|18061.21|18061.21|18061.21|18061.21|18030.25|18030.25|0
1617176700000|2021-03-31 07:45:00|18063.37|18063.37|18047.68|18047.68|18067.36|18067.36|18043.26|18043.26|0
1617177000000|2021-03-31 07:50:00|18044.75|18044.75|18052.7|18052.7|18053.88|18053.88|18044.75|18044.75|0
1617177300000|2021-03-31 07:55:00|18051.79|18051.79|18061.21|18061.21|18061.21|18061.21|18050.89|18050.89|0
1617177600000|2021-03-31 08:00:00|18062.62|18062.62|18075.98|18075.98|18080.62|18080.62|18061.28|18061.28|0
1617177900000|2021-03-31 08:05:00|18075.08|18075.08|18068.32|18068.32|18075.73|18075.73|18068.32|18068.32|0
1617178200000|2021-03-31 08:10:00|18066.71|18066.71|18091.4|18091.4|18096.73|18096.73|18066.71|18066.71|0
1617178500000|2021-03-31 08:15:00|18092.5|18092.5|18084.96|18084.96|18093.87|18093.87|18084.62|18084.62|0
1617178800000|2021-03-31 08:20:00|18083.54|18083.54|18067.43|18067.43|18083.54|18083.54|18064.25|18064.25|0
1617179100000|2021-03-31 08:25:00|18069.23|18069.23|18056.14|18056.14|18070.04|18070.04|18056.14|18056.14|0
1617179400000|2021-03-31 08:30:00|18054.53|18054.53|18040.71|18040.71|18054.53|18054.53|18040.71|18040.71|0
1617179700000|2021-03-31 08:35:00|18041.23|18041.23|18040.31|18040.31|18042.56|18042.56|18039.65|18039.65|0
1617180000000|2021-03-31 08:40:00|18040.75|18040.75|18009.54|18009.54|18042.78|18042.78|18009.54|18009.54|0
1617180300000|2021-03-31 08:45:00|18007.92|18007.92|17995.89|17995.89|18007.92|18007.92|17995.89|17995.89|0
1617180600000|2021-03-31 08:50:00|17991.65|17991.65|18007.95|18007.95|18014.2|18014.2|17991.65|17991.65|0
1617180900000|2021-03-31 08:55:00|18007.14|18007.14|18017.55|18017.55|18018.52|18018.52|18006.92|18006.92|0
1617181200000|2021-03-31 09:00:00|18018.96|18018.96|18030.15|18030.15|18038.86|18038.86|18015.63|18015.63|0
1617181500000|2021-03-31 09:05:00|18028.73|18028.73|18019.35|18019.35|18028.73|18028.73|18019.35|18019.35|0
1617181800000|2021-03-31 09:10:00|18018.84|18018.84|18057.86|18057.86|18063.03|18063.03|18018.84|18018.84|0
1617182100000|2021-03-31 09:15:00|18058.37|18058.37|18068.24|18068.24|18068.75|18068.75|18057.86|18057.86|0
1617182400000|2021-03-31 09:20:00|18066.82|18066.82|18060.86|18060.86|18068.13|18068.13|18059.86|18059.86|0
1617182700000|2021-03-31 09:25:00|18060.31|18060.31|18065.29|18065.29|18065.8|18065.8|18056.7|18056.7|0
1617183000000|2021-03-31 09:30:00|18068|18068|18070.67|18070.67|18073.34|18073.34|18068|18068|0
1617183300000|2021-03-31 09:35:00|18070.23|18070.23|18059.97|18059.97|18070.23|18070.23|18056.85|18056.85|0
1617183600000|2021-03-31 09:40:00|18059.42|18059.42|18018.47|18018.47|18059.42|18059.42|18018.47|18018.47|0
1617183900000|2021-03-31 09:45:00|18014.23|18014.23|18017.12|18017.12|18019.55|18019.55|17997.46|17997.46|0
1617184200000|2021-03-31 09:50:00|18016.22|18016.22|18003.08|18003.08|18016.22|18016.22|18002.05|18002.05|0
1617184500000|2021-03-31 09:55:00|18002.27|18002.27|17988.62|17988.62|18004.85|18004.85|17983.01|17983.01|0
1617184800000|2021-03-31 10:00:00|17989.52|17989.52|18004.42|18004.42|18005.4|18005.4|17989.52|17989.52|0
1617185100000|2021-03-31 10:05:00|18004.97|18004.97|18011.89|18011.89|18016.46|18016.46|18004.97|18004.97|0
1617185400000|2021-03-31 10:10:00|18011.67|18011.67|18019.35|18019.35|18019.9|18019.9|18008.21|18008.21|0
1617185700000|2021-03-31 10:15:00|18019.9|18019.9|18018.45|18018.45|18019.9|18019.9|18008.12|18008.12|0
1617186000000|2021-03-31 10:20:00|18019.26|18019.26|18037.37|18037.37|18045.96|18045.96|18019.26|18019.26|0
1617186300000|2021-03-31 10:25:00|18038.99|18038.99|18019.13|18019.13|18039.34|18039.34|18017.99|18017.99|0
1617186600000|2021-03-31 10:30:00|18020.03|18020.03|18003.01|18003.01|18020.94|18020.94|18002.46|18002.46|0
1617186900000|2021-03-31 10:35:00|18003.56|18003.56|18007.19|18007.19|18014.64|18014.64|18003.56|18003.56|0
1617187200000|2021-03-31 10:40:00|18005.39|18005.39|17996.27|17996.27|18005.39|18005.39|17992.83|17992.83|0
1617187500000|2021-03-31 10:45:00|17995.75|17995.75|17992.45|17992.45|17997.03|17997.03|17987.29|17987.29|0
1617187800000|2021-03-31 10:50:00|17990.64|17990.64|17997.64|17997.64|17998.03|17998.03|17988.95|17988.95|0
1617188100000|2021-03-31 10:55:00|17998.54|17998.54|18009.53|18009.53|18009.53|18009.53|17998.54|17998.54|0
1617188400000|2021-03-31 11:00:00|18009.02|18009.02|18020.37|18020.37|18020.49|18020.49|18007.05|18007.05|0
1617188700000|2021-03-31 11:05:00|18021.4|18021.4|18021.31|18021.31|18026.41|18026.41|18021.31|18021.31|0
1617189000000|2021-03-31 11:10:00|18020.25|18020.25|18015.8|18015.8|18020.76|18020.76|18014.45|18014.45|0
1617189300000|2021-03-31 11:15:00|18016.9|18016.9|18018.14|18018.14|18019.28|18019.28|18010.66|18010.66|0
1617189600000|2021-03-31 11:20:00|18017.64|18017.64|18019.08|18019.08|18019.08|18019.08|18013.09|18013.09|0
1617189900000|2021-03-31 11:25:00|18019.98|18019.98|18019.25|18019.25|18022.42|18022.42|18018.7|18018.7|0
1617190200000|2021-03-31 11:30:00|18020.67|18020.67|18021.37|18021.37|18022.58|18022.58|18012.76|18012.76|0
1617190500000|2021-03-31 11:35:00|18020.86|18020.86|18034.53|18034.53|18036.07|18036.07|18020.86|18020.86|0
1617190800000|2021-03-31 11:40:00|18035.04|18035.04|18046.98|18046.98|18046.98|18046.98|18035.04|18035.04|0
1617191100000|2021-03-31 11:45:00|18044.15|18044.15|18045.85|18045.85|18048.04|18048.04|18044.15|18044.15|0
1617191400000|2021-03-31 11:50:00|18043.53|18043.53|18039.86|18039.86|18043.53|18043.53|18039.35|18039.35|0
1617191700000|2021-03-31 11:55:00|18040.77|18040.77|18044.09|18044.09|18044.09|18044.09|18039.35|18039.35|0
1617192000000|2021-03-31 12:00:00|18044.99|18044.99|18045.84|18045.84|18052.29|18052.29|18044.99|18044.99|0
1617192300000|2021-03-31 12:05:00|18047.26|18047.26|18050.13|18050.13|18050.13|18050.13|18044.82|18044.82|0
1617192600000|2021-03-31 12:10:00|18050.68|18050.68|18044.29|18044.29|18052.51|18052.51|18042.17|18042.17|0
1617192900000|2021-03-31 12:15:00|18045.19|18045.19|18052.21|18052.21|18054.76|18054.76|18044.29|18044.29|0
1617193200000|2021-03-31 12:20:00|18053.02|18053.02|18050.27|18050.27|18056.2|18056.2|18050.27|18050.27|0
1617193500000|2021-03-31 12:25:00|18048.85|18048.85|18065.96|18065.96|18065.96|18065.96|18045.22|18045.22|0
1617193800000|2021-03-31 12:30:00|18068.12|18068.12|18062.36|18062.36|18070.49|18070.49|18061.45|18061.45|0
1617194100000|2021-03-31 12:35:00|18064.32|18064.32|18054.72|18054.72|18065.51|18065.51|18049.45|18049.45|0
1617194400000|2021-03-31 12:40:00|18053.91|18053.91|18026.2|18026.2|18053.91|18053.91|18024.04|18024.04|0
1617194700000|2021-03-31 12:45:00|18025.05|18025.05|18031.59|18031.59|18035.6|18035.6|18022.92|18022.92|0
1617195000000|2021-03-31 12:50:00|18030.19|18030.19|18037.34|18037.34|18038.75|18038.75|18029.18|18029.18|0
1617195300000|2021-03-31 12:55:00|18035.92|18035.92|18040.06|18040.06|18043.01|18043.01|18034.76|18034.76|0
1617195600000|2021-03-31 13:00:00|18039.16|18039.16|18004.94|18004.94|18039.16|18039.16|18004.94|18004.94|0
1617195900000|2021-03-31 13:05:00|18002.62|18002.62|17994.31|17994.31|18005.7|18005.7|17994.31|17994.31|0
1617196200000|2021-03-31 13:10:00|17994.53|17994.53|17979.11|17979.11|17994.53|17994.53|17979.11|17979.11|0
1617196500000|2021-03-31 13:15:00|17978.6|17978.6|17954.17|17954.17|17978.6|17978.6|17944.45|17944.45|0
1617196800000|2021-03-31 13:20:00|17953.02|17953.02|17939.57|17939.57|17957.04|17957.04|17933.37|17933.37|0
1617197100000|2021-03-31 13:25:00|17941.19|17941.19|17963.86|17963.86|17971.97|17971.97|17941.19|17941.19|0
1617197400000|2021-03-31 13:30:00|17962.96|17962.96|17947.39|17947.39|17969.66|17969.66|17942.38|17942.38|0
1617197700000|2021-03-31 13:35:00|17948.2|17948.2|17941.28|17941.28|17950|17950|17921.86|17921.86|0
1617198000000|2021-03-31 13:40:00|17944.1|17944.1|17975.33|17975.33|17975.33|17975.33|17940.31|17940.31|0
1617198300000|2021-03-31 13:45:00|17976|17976|18006.57|18006.57|18006.57|18006.57|17974.19|17974.19|0
1617198600000|2021-03-31 13:50:00|18007.59|18007.59|17993.53|17993.53|18009.28|18009.28|17988|17988|0
1617198900000|2021-03-31 13:55:00|17993.75|17993.75|18016.29|18016.29|18016.29|18016.29|17993.75|17993.75|0
1617199200000|2021-03-31 14:00:00|18015.85|18015.85|18024.66|18024.66|18025.01|18025.01|18013.35|18013.35|0
1617199500000|2021-03-31 14:05:00|18024.11|18024.11|18023.8|18023.8|18026.47|18026.47|18016.77|18016.77|0
1617199800000|2021-03-31 14:10:00|18023.29|18023.29|18014.3|18014.3|18028.23|18028.23|18014.21|18014.21|0
1617200100000|2021-03-31 14:15:00|18014.81|18014.81|18009.5|18009.5|18019.89|18019.89|18001.59|18001.59|0
1617200400000|2021-03-31 14:20:00|18011.11|18011.11|18001.77|18001.77|18011.75|18011.75|17999.99|17999.99|0
1617200700000|2021-03-31 14:25:00|18002.58|18002.58|18000.27|18000.27|18014.63|18014.63|18000.27|18000.27|0
1617201000000|2021-03-31 14:30:00|17999.46|17999.46|17975.47|17975.47|17999.97|17999.97|17953.82|17953.82|0
1617201300000|2021-03-31 14:35:00|17977.27|17977.27|17940.15|17940.15|17983.13|17983.13|17940.15|17940.15|0
1617201600000|2021-03-31 14:40:00|17939.64|17939.64|17917.52|17917.52|17941.41|17941.41|17903.95|17903.95|0
1617201900000|2021-03-31 14:45:00|17916.5|17916.5|17913.58|17913.58|17922.78|17922.78|17907.12|17907.12|0
1617202200000|2021-03-31 14:50:00|17913.8|17913.8|17860.34|17860.34|17913.8|17913.8|17859.44|17859.44|0
1617202500000|2021-03-31 14:55:00|17857.63|17857.63|17866.43|17866.43|17871.82|17871.82|17842.53|17842.53|0
1617202800000|2021-03-31 15:00:00|17867.33|17867.33|17875.69|17875.69|17875.69|17875.69|17852.82|17852.82|0
1617203100000|2021-03-31 15:05:00|17874.28|17874.28|17922.4|17922.4|17922.4|17922.4|17872.33|17872.33|0
1617203400000|2021-03-31 15:10:00|17921.5|17921.5|17982.99|17982.99|17982.99|17982.99|17918.53|17918.53|0
1617203700000|2021-03-31 15:15:00|17982.48|17982.48|17961.64|17961.64|17986.99|17986.99|17961.64|17961.64|0
1617204000000|2021-03-31 15:20:00|17960.83|17960.83|17949.67|17949.67|17962.88|17962.88|17932.8|17932.8|0
1617204300000|2021-03-31 15:25:00|17948.52|17948.52|17940.46|17940.46|17972.18|17972.18|17927.64|17927.64|0
1617261300000|2021-04-01 07:15:00|18083.6|18083.6|18058.26|18058.26|18094.99|18094.99|18055.31|18055.31|0
1617261600000|2021-04-01 07:20:00|18060.68|18060.68|18087.54|18087.54|18094.81|18094.81|18060.68|18060.68|0
1617261900000|2021-04-01 07:25:00|18086.73|18086.73|18115.47|18115.47|18117.01|18117.01|18082.98|18082.98|0
1617262200000|2021-04-01 07:30:00|18116.89|18116.89|18119.63|18119.63|18124.22|18124.22|18106.13|18106.13|0
1617262500000|2021-04-01 07:35:00|18121.04|18121.04|18121.63|18121.63|18121.63|18121.63|18111.15|18111.15|0
1617262800000|2021-04-01 07:40:00|18122.14|18122.14|18128.08|18128.08|18137.46|18137.46|18121.7|18121.7|0
1617263100000|2021-04-01 07:45:00|18126.47|18126.47|18125.59|18125.59|18135.03|18135.03|18123.2|18123.2|0
1617263400000|2021-04-01 07:50:00|18123.63|18123.63|18160.65|18160.65|18160.65|18160.65|18118.38|18118.38|0
1617263700000|2021-04-01 07:55:00|18159.63|18159.63|18161.44|18161.44|18166.79|18166.79|18157.19|18157.19|0
1617264000000|2021-04-01 08:00:00|18160.93|18160.93|18154.66|18154.66|18176.44|18176.44|18150.83|18150.83|0
1617264300000|2021-04-01 08:05:00|18153.68|18153.68|18114.87|18114.87|18155.9|18155.9|18112.94|18112.94|0
1617264600000|2021-04-01 08:10:00|18114.06|18114.06|18097.17|18097.17|18117.58|18117.58|18079.57|18079.57|0
1617264900000|2021-04-01 08:15:00|18098.59|18098.59|18119.55|18119.55|18122.56|18122.56|18098.59|18098.59|0
1617265200000|2021-04-01 08:20:00|18121.17|18121.17|18133.62|18133.62|18134.57|18134.57|18120.92|18120.92|0
1617265500000|2021-04-01 08:25:00|18133.82|18133.82|18142.34|18142.34|18145.18|18145.18|18133.82|18133.82|0
1617265800000|2021-04-01 08:30:00|18143.76|18143.76|18141.59|18141.59|18145.98|18145.98|18134.68|18134.68|0
1617266100000|2021-04-01 08:35:00|18138.76|18138.76|18167.16|18167.16|18172.17|18172.17|18138.76|18138.76|0
1617266400000|2021-04-01 08:40:00|18170.23|18170.23|18180.29|18180.29|18180.29|18180.29|18170.23|18170.23|0
1617266700000|2021-04-01 08:45:00|18179.39|18179.39|18135.44|18135.44|18179.39|18179.39|18134.93|18134.93|0
1617267000000|2021-04-01 08:50:00|18135.66|18135.66|18135.76|18135.76|18139.01|18139.01|18132.93|18132.93|0
1617267300000|2021-04-01 08:55:00|18134.85|18134.85|18135.99|18135.99|18139.21|18139.21|18128.84|18128.84|0
1617267600000|2021-04-01 09:00:00|18136.5|18136.5|18123.85|18123.85|18136.72|18136.72|18122.43|18122.43|0
1617267900000|2021-04-01 09:05:00|18125.46|18125.46|18132.03|18132.03|18136.35|18136.35|18125.46|18125.46|0
1617268200000|2021-04-01 09:10:00|18130.49|18130.49|18125.2|18125.2|18130.49|18130.49|18124.95|18124.95|0
1617268500000|2021-04-01 09:15:00|18124.29|18124.29|18139.23|18139.23|18142.77|18142.77|18121.68|18121.68|0
1617268800000|2021-04-01 09:20:00|18139.03|18139.03|18147.41|18147.41|18150.19|18150.19|18138.45|18138.45|0
1617269100000|2021-04-01 09:25:00|18148.83|18148.83|18125.22|18125.22|18151.05|18151.05|18123.72|18123.72|0
1617269400000|2021-04-01 09:30:00|18128.29|18128.29|18132.01|18132.01|18132.01|18132.01|18126.49|18126.49|0
1617269700000|2021-04-01 09:35:00|18133.42|18133.42|18129.08|18129.08|18137.89|18137.89|18120.94|18120.94|0
1617270000000|2021-04-01 09:40:00|18130.61|18130.61|18154.51|18154.51|18156.31|18156.31|18130.61|18130.61|0
1617270300000|2021-04-01 09:45:00|18155.02|18155.02|18170.63|18170.63|18185.63|18185.63|18155.02|18155.02|0
1617270600000|2021-04-01 09:50:00|18167.8|18167.8|18153.95|18153.95|18168.09|18168.09|18153.5|18153.5|0
1617270900000|2021-04-01 09:55:00|18154.44|18154.44|18172.2|18172.2|18172.2|18172.2|18154.44|18154.44|0
1617271200000|2021-04-01 10:00:00|18173.62|18173.62|18166.28|18166.28|18174.76|18174.76|18166.28|18166.28|0
1617271500000|2021-04-01 10:05:00|18165.37|18165.37|18147|18147|18166.05|18166.05|18147|18147|0
1617271800000|2021-04-01 10:10:00|18145.39|18145.39|18155.29|18155.29|18155.29|18155.29|18145.19|18145.19|0
1617272100000|2021-04-01 10:15:00|18155.69|18155.69|18167.37|18167.37|18167.37|18167.37|18155.69|18155.69|0
1617272400000|2021-04-01 10:20:00|18168.78|18168.78|18160.63|18160.63|18172.61|18172.61|18159.02|18159.02|0
1617272700000|2021-04-01 10:25:00|18163.45|18163.45|18144.6|18144.6|18167.82|18167.82|18141.83|18141.83|0
1617273000000|2021-04-01 10:30:00|18145.75|18145.75|18138.42|18138.42|18146.41|18146.41|18135.37|18135.37|0
1617273300000|2021-04-01 10:35:00|18139.83|18139.83|18127.81|18127.81|18139.83|18139.83|18121.46|18121.46|0
1617273600000|2021-04-01 10:40:00|18128.96|18128.96|18134.07|18134.07|18134.71|18134.71|18126.42|18126.42|0
1617273900000|2021-04-01 10:45:00|18135.54|18135.54|18140.04|18140.04|18145.27|18145.27|18135.54|18135.54|0
1617274200000|2021-04-01 10:50:00|18141.45|18141.45|18137.02|18137.02|18141.97|18141.97|18133.06|18133.06|0
1617274500000|2021-04-01 10:55:00|18136.47|18136.47|18150.35|18150.35|18153.76|18153.76|18130.86|18130.86|0
1617274800000|2021-04-01 11:00:00|18150.86|18150.86|18157.51|18157.51|18161.22|18161.22|18150.85|18150.85|0
1617275100000|2021-04-01 11:05:00|18156.6|18156.6|18161.56|18161.56|18169.89|18169.89|18154.68|18154.68|0
1617275400000|2021-04-01 11:10:00|18161.01|18161.01|18144.38|18144.38|18161.65|18161.65|18144.38|18144.38|0
1617275700000|2021-04-01 11:15:00|18143.97|18143.97|18139.22|18139.22|18143.97|18143.97|18132.76|18132.76|0
1617276000000|2021-04-01 11:20:00|18138.32|18138.32|18139.94|18139.94|18141.75|18141.75|18138.32|18138.32|0
1617276300000|2021-04-01 11:25:00|18141.75|18141.75|18154.29|18154.29|18154.29|18154.29|18138.94|18138.94|0
1617276600000|2021-04-01 11:30:00|18155.09|18155.09|18153.37|18153.37|18156.1|18156.1|18150.81|18150.81|0
1617276900000|2021-04-01 11:35:00|18153.88|18153.88|18161.72|18161.72|18165.69|18165.69|18153.88|18153.88|0
1617277200000|2021-04-01 11:40:00|18159.91|18159.91|18153.58|18153.58|18159.91|18159.91|18153.51|18153.51|0
1617277500000|2021-04-01 11:45:00|18151.66|18151.66|18162.46|18162.46|18162.46|18162.46|18151.66|18151.66|0
1617277800000|2021-04-01 11:50:00|18163.01|18163.01|18157.43|18157.43|18167.84|18167.84|18155.72|18155.72|0
1617278100000|2021-04-01 11:55:00|18156.88|18156.88|18148.3|18148.3|18157.72|18157.72|18141.2|18141.2|0
1617278400000|2021-04-01 12:00:00|18147.42|18147.42|18147.48|18147.48|18150.53|18150.53|18143.85|18143.85|0
1617278700000|2021-04-01 12:05:00|18148.03|18148.03|18148.19|18148.19|18151.27|18151.27|18147.79|18147.79|0
1617279000000|2021-04-01 12:10:00|18147.39|18147.39|18144.5|18144.5|18149.83|18149.83|18142.79|18142.79|0
1617279300000|2021-04-01 12:15:00|18141.79|18141.79|18137.38|18137.38|18141.79|18141.79|18132.13|18132.13|0
1617279600000|2021-04-01 12:20:00|18137.93|18137.93|18126.82|18126.82|18142.85|18142.85|18126.82|18126.82|0
1617279900000|2021-04-01 12:25:00|18126.38|18126.38|18131.53|18131.53|18131.53|18131.53|18114.04|18114.04|0
1617280200000|2021-04-01 12:30:00|18133.85|18133.85|18129.56|18129.56|18136.27|18136.27|18129.56|18129.56|0
1617280500000|2021-04-01 12:35:00|18130.07|18130.07|18122.36|18122.36|18130.07|18130.07|18122.36|18122.36|0
1617280800000|2021-04-01 12:40:00|18121.85|18121.85|18123.08|18123.08|18125.85|18125.85|18120.12|18120.12|0
1617281100000|2021-04-01 12:45:00|18123.28|18123.28|18120.11|18120.11|18123.98|18123.98|18119.43|18119.43|0
1617281400000|2021-04-01 12:50:00|18120.62|18120.62|18114.01|18114.01|18122.03|18122.03|18111.58|18111.58|0
1617281700000|2021-04-01 12:55:00|18114.82|18114.82|18126.09|18126.09|18126.58|18126.58|18114.82|18114.82|0
1617282000000|2021-04-01 13:00:00|18126.7|18126.7|18126.8|18126.8|18126.8|18126.8|18116.38|18116.38|0
1617282300000|2021-04-01 13:05:00|18125.39|18125.39|18122.46|18122.46|18125.39|18125.39|18120.19|18120.19|0
1617282600000|2021-04-01 13:10:00|18123.87|18123.87|18126.69|18126.69|18137.39|18137.39|18123.87|18123.87|0
1617282900000|2021-04-01 13:15:00|18127.59|18127.59|18112.24|18112.24|18127.59|18127.59|18110.82|18110.82|0
1617283200000|2021-04-01 13:20:00|18113.26|18113.26|18110.96|18110.96|18116.29|18116.29|18108.39|18108.39|0
1617283500000|2021-04-01 13:25:00|18109.81|18109.81|18123.92|18123.92|18125.06|18125.06|18109.81|18109.81|0
1617283800000|2021-04-01 13:30:00|18123.41|18123.41|18118.67|18118.67|18123.88|18123.88|18111.3|18111.3|0
1617284100000|2021-04-01 13:35:00|18119.48|18119.48|18137.48|18137.48|18138.29|18138.29|18118.35|18118.35|0
1617284400000|2021-04-01 13:40:00|18136.07|18136.07|18145.26|18145.26|18145.26|18145.26|18128.63|18128.63|0
1617284700000|2021-04-01 13:45:00|18144.16|18144.16|18150.4|18150.4|18155.3|18155.3|18138.74|18138.74|0
1617285000000|2021-04-01 13:50:00|18149.85|18149.85|18139.02|18139.02|18149.85|18149.85|18133.39|18133.39|0
1617285300000|2021-04-01 13:55:00|18139.92|18139.92|18136.38|18136.38|18139.92|18139.92|18120.65|18120.65|0
1617285600000|2021-04-01 14:00:00|18138.18|18138.18|18141.26|18141.26|18143.07|18143.07|18131.55|18131.55|0
1617285900000|2021-04-01 14:05:00|18141.77|18141.77|18148|18148|18149.62|18149.62|18140.71|18140.71|0
1617286200000|2021-04-01 14:10:00|18146.39|18146.39|18141.26|18141.26|18148.2|18148.2|18138.56|18138.56|0
1617286500000|2021-04-01 14:15:00|18142.07|18142.07|18154.88|18154.88|18154.88|18154.88|18141.26|18141.26|0
1617286800000|2021-04-01 14:20:00|18153.78|18153.78|18160.01|18160.01|18162.65|18162.65|18153.78|18153.78|0
1617287100000|2021-04-01 14:25:00|18159.8|18159.8|18184.74|18184.74|18184.74|18184.74|18158.11|18158.11|0
1617287400000|2021-04-01 14:30:00|18185.64|18185.64|18217.49|18217.49|18217.49|18217.49|18183.52|18183.52|0
1617287700000|2021-04-01 14:35:00|18219.29|18219.29|18221.34|18221.34|18242.11|18242.11|18208.8|18208.8|0
1617288000000|2021-04-01 14:40:00|18220.83|18220.83|18236.42|18236.42|18236.46|18236.46|18220.68|18220.68|0
1617288300000|2021-04-01 14:45:00|18237.84|18237.84|18215.19|18215.19|18248.2|18248.2|18215.19|18215.19|0
1617288600000|2021-04-01 14:50:00|18216.1|18216.1|18222.2|18222.2|18224.11|18224.11|18215.49|18215.49|0
1617288900000|2021-04-01 14:55:00|18221.29|18221.29|18221.38|18221.38|18225.57|18225.57|18214.52|18214.52|0
1617289200000|2021-04-01 15:00:00|18220.87|18220.87|18225.93|18225.93|18225.93|18225.93|18216.64|18216.64|0
1617289500000|2021-04-01 15:05:00|18225.12|18225.12|18229.06|18229.06|18237.83|18237.83|18223.32|18223.32|0
1617289800000|2021-04-01 15:10:00|18228.25|18228.25|18230.97|18230.97|18231.08|18231.08|18225.65|18225.65|0
1617290100000|2021-04-01 15:15:00|18231.87|18231.87|18216.72|18216.72|18235.65|18235.65|18214.44|18214.44|0
1617290400000|2021-04-01 15:20:00|18217.82|18217.82|18238.68|18238.68|18238.88|18238.88|18217.33|18217.33|0
1617290700000|2021-04-01 15:25:00|18239.58|18239.58|18248.65|18248.65|18249.5|18249.5|18235.78|18235.78|0
1617291000000|2021-04-01 15:30:00|18245.82|18245.82|18245.82|18245.82|18245.82|18245.82|18245.82|18245.82|0
1617696900000|2021-04-06 08:15:00|18373.88|18373.88|18353.91|18353.91|18377.74|18377.74|18353.36|18353.36|0
1617697200000|2021-04-06 08:20:00|18353.1|18353.1|18359.33|18359.33|18359.33|18359.33|18337.64|18337.64|0
1617697500000|2021-04-06 08:25:00|18357.01|18357.01|18332.29|18332.29|18357.01|18357.01|18330.87|18330.87|0
1617697800000|2021-04-06 08:30:00|18333.39|18333.39|18332.19|18332.19|18333.39|18333.39|18324.57|18324.57|0
1617698100000|2021-04-06 08:35:00|18330.78|18330.78|18356.1|18356.1|18359.86|18359.86|18329.36|18329.36|0
1617698400000|2021-04-06 08:40:00|18356.61|18356.61|18382.32|18382.32|18384.18|18384.18|18356.61|18356.61|0
1617698700000|2021-04-06 08:45:00|18381.41|18381.41|18379.77|18379.77|18386.56|18386.56|18378.27|18378.27|0
1617699000000|2021-04-06 08:50:00|18378.97|18378.97|18407.27|18407.27|18417.01|18417.01|18378.97|18378.97|0
1617699300000|2021-04-06 08:55:00|18407.76|18407.76|18430.48|18430.48|18433.67|18433.67|18407.76|18407.76|0
1617699600000|2021-04-06 09:00:00|18431.58|18431.58|18403.84|18403.84|18431.58|18431.58|18398.24|18398.24|0
1617699900000|2021-04-06 09:05:00|18401.79|18401.79|18405.78|18405.78|18408.27|18408.27|18395.13|18395.13|0
1617700200000|2021-04-06 09:10:00|18407.2|18407.2|18436.55|18436.55|18436.55|18436.55|18404.78|18404.78|0
1617700500000|2021-04-06 09:15:00|18437.16|18437.16|18452.59|18452.59|18458.96|18458.96|18436.72|18436.72|0
1617700800000|2021-04-06 09:20:00|18454.01|18454.01|18437.11|18437.11|18458.88|18458.88|18437.11|18437.11|0
1617701100000|2021-04-06 09:25:00|18438.52|18438.52|18448.75|18448.75|18449.01|18449.01|18438.52|18438.52|0
1617701400000|2021-04-06 09:30:00|18443.44|18443.44|18439.02|18439.02|18443.44|18443.44|18432.32|18432.32|0
1617701700000|2021-04-06 09:35:00|18440.05|18440.05|18456.33|18456.33|18457.91|18457.91|18440.05|18440.05|0
1617702000000|2021-04-06 09:40:00|18455.82|18455.82|18454.42|18454.42|18456.5|18456.5|18445.97|18445.97|0
1617702300000|2021-04-06 09:45:00|18454.91|18454.91|18495.38|18495.38|18495.38|18495.38|18454.91|18454.91|0
1617702600000|2021-04-06 09:50:00|18493.97|18493.97|18480.6|18480.6|18493.97|18493.97|18480.6|18480.6|0
1617702900000|2021-04-06 09:55:00|18479.19|18479.19|18470.98|18470.98|18486.59|18486.59|18470.98|18470.98|0
1617703200000|2021-04-06 10:00:00|18473.03|18473.03|18485.65|18485.65|18493.98|18493.98|18473.03|18473.03|0
1617703500000|2021-04-06 10:05:00|18488.87|18488.87|18503.45|18503.45|18506.44|18506.44|18488.79|18488.79|0
1617703800000|2021-04-06 10:10:00|18502.55|18502.55|18493.53|18493.53|18504.2|18504.2|18485.52|18485.52|0
1617704100000|2021-04-06 10:15:00|18492.63|18492.63|18474.6|18474.6|18494.93|18494.93|18474.6|18474.6|0
1617704400000|2021-04-06 10:20:00|18475.5|18475.5|18472.42|18472.42|18476.01|18476.01|18464.8|18464.8|0
1617704700000|2021-04-06 10:25:00|18471.87|18471.87|18478.86|18478.86|18480.27|18480.27|18471.87|18471.87|0
1617705000000|2021-04-06 10:30:00|18477.95|18477.95|18470.5|18470.5|18477.95|18477.95|18467.25|18467.25|0
1617705300000|2021-04-06 10:35:00|18471.53|18471.53|18489.64|18489.64|18491.07|18491.07|18468.93|18468.93|0
1617705600000|2021-04-06 10:40:00|18490.54|18490.54|18494.75|18494.75|18500.66|18500.66|18490.03|18490.03|0
1617705900000|2021-04-06 10:45:00|18489.87|18489.87|18486.56|18486.56|18492.91|18492.91|18485.76|18485.76|0
1617706200000|2021-04-06 10:50:00|18486.07|18486.07|18482.22|18482.22|18486.07|18486.07|18475.52|18475.52|0
1617706500000|2021-04-06 10:55:00|18482.44|18482.44|18492.75|18492.75|18496.9|18496.9|18481.89|18481.89|0
1617706800000|2021-04-06 11:00:00|18493.55|18493.55|18486.11|18486.11|18500.63|18500.63|18486.11|18486.11|0
1617707100000|2021-04-06 11:05:00|18487.26|18487.26|18485.4|18485.4|18491.89|18491.89|18483.47|18483.47|0
1617707400000|2021-04-06 11:10:00|18485.84|18485.84|18495.59|18495.59|18496.1|18496.1|18485.84|18485.84|0
1617707700000|2021-04-06 11:15:00|18495.04|18495.04|18496.73|18496.73|18498.68|18498.68|18483.82|18483.82|0
1617708000000|2021-04-06 11:20:00|18497.75|18497.75|18510.8|18510.8|18510.8|18510.8|18497.75|18497.75|0
1617708300000|2021-04-06 11:25:00|18510.25|18510.25|18516.95|18516.95|18518.57|18518.57|18506.58|18506.58|0
1617708600000|2021-04-06 11:30:00|18517.51|18517.51|18516.13|18516.13|18519.1|18519.1|18514.11|18514.11|0
1617708900000|2021-04-06 11:35:00|18515.72|18515.72|18505.94|18505.94|18515.72|18515.72|18505.08|18505.08|0
1617709200000|2021-04-06 11:40:00|18505.39|18505.39|18492.46|18492.46|18505.39|18505.39|18491.91|18491.91|0
1617709500000|2021-04-06 11:45:00|18492.67|18492.67|18484.58|18484.58|18498.87|18498.87|18483.46|18483.46|0
1617709800000|2021-04-06 11:50:00|18485.99|18485.99|18482.79|18482.79|18487.67|18487.67|18481.66|18481.66|0
1617710100000|2021-04-06 11:55:00|18481.69|18481.69|18484.84|18484.84|18486.51|18486.51|18481.2|18481.2|0
1617710400000|2021-04-06 12:00:00|18484.03|18484.03|18484.36|18484.36|18488.34|18488.34|18476.09|18476.09|0
1617710700000|2021-04-06 12:05:00|18484.56|18484.56|18471.57|18471.57|18484.56|18484.56|18471.57|18471.57|0
1617711000000|2021-04-06 12:10:00|18472.01|18472.01|18475.36|18475.36|18475.36|18475.36|18470.57|18470.57|0
1617711300000|2021-04-06 12:15:00|18473.95|18473.95|18470.21|18470.21|18473.95|18473.95|18468.06|18468.06|0
1617711600000|2021-04-06 12:20:00|18470.76|18470.76|18468.63|18468.63|18471.04|18471.04|18464.22|18464.22|0
1617711900000|2021-04-06 12:25:00|18468.11|18468.11|18471.07|18471.07|18471.88|18471.88|18468.01|18468.01|0
1617712200000|2021-04-06 12:30:00|18470.58|18470.58|18477.6|18477.6|18483.14|18483.14|18470.58|18470.58|0
1617712500000|2021-04-06 12:35:00|18476.79|18476.79|18469.55|18469.55|18477.34|18477.34|18469.55|18469.55|0
1617712800000|2021-04-06 12:40:00|18470.97|18470.97|18463.1|18463.1|18479.14|18479.14|18455.6|18455.6|0
1617713100000|2021-04-06 12:45:00|18462.69|18462.69|18472.21|18472.21|18473.11|18473.11|18462.69|18462.69|0
1617713400000|2021-04-06 12:50:00|18472.87|18472.87|18471.98|18471.98|18473.13|18473.13|18464.79|18464.79|0
1617713700000|2021-04-06 12:55:00|18470.83|18470.83|18460.4|18460.4|18479.45|18479.45|18459.1|18459.1|0
1617714000000|2021-04-06 13:00:00|18460.95|18460.95|18470.39|18470.39|18471.8|18471.8|18459.8|18459.8|0
1617714300000|2021-04-06 13:05:00|18470.79|18470.79|18482.07|18482.07|18482.07|18482.07|18470.79|18470.79|0
1617714600000|2021-04-06 13:10:00|18481.17|18481.17|18487.38|18487.38|18490.11|18490.11|18480.83|18480.83|0
1617714900000|2021-04-06 13:15:00|18488.18|18488.18|18494.11|18494.11|18496.41|18496.41|18484.27|18484.27|0
1617715200000|2021-04-06 13:20:00|18493.01|18493.01|18499.8|18499.8|18503.84|18503.84|18493.01|18493.01|0
1617715500000|2021-04-06 13:25:00|18498.99|18498.99|18503.86|18503.86|18510.43|18510.43|18494.4|18494.4|0
1617715800000|2021-04-06 13:30:00|18503.06|18503.06|18523.14|18523.14|18528.37|18528.37|18502.54|18502.54|0
1617716100000|2021-04-06 13:35:00|18523.34|18523.34|18548.66|18548.66|18563|18563|18523.34|18523.34|0
1617716400000|2021-04-06 13:40:00|18548.22|18548.22|18522.5|18522.5|18548.22|18548.22|18509.06|18509.06|0
1617716700000|2021-04-06 13:45:00|18524.11|18524.11|18508.03|18508.03|18539.65|18539.65|18508.03|18508.03|0
1617717000000|2021-04-06 13:50:00|18509.44|18509.44|18522.51|18522.51|18522.51|18522.51|18505.71|18505.71|0
1617717300000|2021-04-06 13:55:00|18521.96|18521.96|18529.43|18529.43|18529.43|18529.43|18515.1|18515.1|0
1617717600000|2021-04-06 14:00:00|18529.98|18529.98|18523.79|18523.79|18534.23|18534.23|18522.52|18522.52|0
1617717900000|2021-04-06 14:05:00|18524.3|18524.3|18513.89|18513.89|18524.3|18524.3|18501.57|18501.57|0
1617718200000|2021-04-06 14:10:00|18514.4|18514.4|18519.04|18519.04|18519.04|18519.04|18507.1|18507.1|0
1617718500000|2021-04-06 14:15:00|18518.49|18518.49|18494.34|18494.34|18519.92|18519.92|18490.63|18490.63|0
1617718800000|2021-04-06 14:20:00|18491.12|18491.12|18494.1|18494.1|18497.29|18497.29|18483.61|18483.61|0
1617719100000|2021-04-06 14:25:00|18493.61|18493.61|18491.67|18491.67|18496.22|18496.22|18477.34|18477.34|0
1617719400000|2021-04-06 14:30:00|18492.18|18492.18|18503.38|18503.38|18503.38|18503.38|18487.67|18487.67|0
1617719700000|2021-04-06 14:35:00|18507.11|18507.11|18528.75|18528.75|18529.01|18529.01|18502.9|18502.9|0
1617720000000|2021-04-06 14:40:00|18529.24|18529.24|18555.72|18555.72|18563.07|18563.07|18522.24|18522.24|0
1617720300000|2021-04-06 14:45:00|18556.23|18556.23|18550.24|18550.24|18564.46|18564.46|18545.05|18545.05|0
1617720600000|2021-04-06 14:50:00|18551.04|18551.04|18553.87|18553.87|18558.98|18558.98|18549.39|18549.39|0
1617720900000|2021-04-06 14:55:00|18554.77|18554.77|18579.09|18579.09|18584|18584|18553.45|18553.45|0
1617721200000|2021-04-06 15:00:00|18580.5|18580.5|18545.85|18545.85|18581.31|18581.31|18543.02|18543.02|0
1617721500000|2021-04-06 15:05:00|18546.75|18546.75|18538.44|18538.44|18553.76|18553.76|18536.77|18536.77|0
1617721800000|2021-04-06 15:10:00|18537.93|18537.93|18532.13|18532.13|18540.83|18540.83|18532.13|18532.13|0
1617722100000|2021-04-06 15:15:00|18531.62|18531.62|18508.65|18508.65|18531.97|18531.97|18507.55|18507.55|0
1617722400000|2021-04-06 15:20:00|18510.07|18510.07|18510.78|18510.78|18514.54|18514.54|18503.64|18503.64|0
1617722700000|2021-04-06 15:25:00|18512.19|18512.19|18529.65|18529.65|18533.18|18533.18|18502.6|18502.6|0
1617723000000|2021-04-06 15:30:00|18527.45|18527.45|18527.45|18527.45|18527.45|18527.45|18527.45|18527.45|0
1617783300000|2021-04-07 08:15:00|18808.08|18808.08|18807.14|18807.14|18810.3|18810.3|18797.08|18797.08|0
1617783600000|2021-04-07 08:20:00|18805.34|18805.34|18795.57|18795.57|18813.82|18813.82|18795.57|18795.57|0
1617783900000|2021-04-07 08:25:00|18798.28|18798.28|18828.22|18828.22|18828.22|18828.22|18795.28|18795.28|0
1617784200000|2021-04-07 08:30:00|18830.93|18830.93|18832.38|18832.38|18851.12|18851.12|18827.58|18827.58|0
1617784500000|2021-04-07 08:35:00|18833.19|18833.19|18866.35|18866.35|18875.09|18875.09|18833.19|18833.19|0
1617784800000|2021-04-07 08:40:00|18869.05|18869.05|18887.87|18887.87|18887.87|18887.87|18869.05|18869.05|0
1617785100000|2021-04-07 08:45:00|18891.09|18891.09|18871.12|18871.12|18898.83|18898.83|18869.2|18869.2|0
1617785400000|2021-04-07 08:50:00|18870.57|18870.57|18867.43|18867.43|18870.98|18870.98|18855.37|18855.37|0
1617785700000|2021-04-07 08:55:00|18868.04|18868.04|18892.92|18892.92|18892.92|18892.92|18857.39|18857.39|0
1617786000000|2021-04-07 09:00:00|18892.37|18892.37|18961.11|18961.11|18969.84|18969.84|18888.05|18888.05|0
1617786300000|2021-04-07 09:05:00|18961.92|18961.92|18945.01|18945.01|18964.02|18964.02|18939.76|18939.76|0
1617786600000|2021-04-07 09:10:00|18946.81|18946.81|18949.47|18949.47|18960.28|18960.28|18944.1|18944.1|0
1617786900000|2021-04-07 09:15:00|18951.27|18951.27|18899.65|18899.65|18953.32|18953.32|18897.68|18897.68|0
1617787200000|2021-04-07 09:20:00|18898.67|18898.67|18867.89|18867.89|18900.18|18900.18|18859.93|18859.93|0
1617787500000|2021-04-07 09:25:00|18866.48|18866.48|18846.24|18846.24|18866.48|18866.48|18842.42|18842.42|0
1617787800000|2021-04-07 09:30:00|18851.07|18851.07|18797.67|18797.67|18852.69|18852.69|18797.67|18797.67|0
1617788100000|2021-04-07 09:35:00|18799.09|18799.09|18801.98|18801.98|18812.83|18812.83|18794.67|18794.67|0
1617788400000|2021-04-07 09:40:00|18801.49|18801.49|18761.06|18761.06|18801.49|18801.49|18759.65|18759.65|0
1617788700000|2021-04-07 09:45:00|18760.57|18760.57|18754.98|18754.98|18763.62|18763.62|18746.79|18746.79|0
1617789000000|2021-04-07 09:50:00|18751.37|18751.37|18727.63|18727.63|18751.37|18751.37|18720.53|18720.53|0
1617789300000|2021-04-07 09:55:00|18728.53|18728.53|18721.26|18721.26|18732.64|18732.64|18707.59|18707.59|0
1617789600000|2021-04-07 10:00:00|18721.75|18721.75|18713.21|18713.21|18721.75|18721.75|18710.61|18710.61|0
1617789900000|2021-04-07 10:05:00|18713.87|18713.87|18660.83|18660.83|18716.41|18716.41|18660.83|18660.83|0
1617790200000|2021-04-07 10:10:00|18663.66|18663.66|18688.02|18688.02|18688.02|18688.02|18663.66|18663.66|0
1617790500000|2021-04-07 10:15:00|18687.47|18687.47|18683.24|18683.24|18689.89|18689.89|18680.27|18680.27|0
1617790800000|2021-04-07 10:20:00|18684.85|18684.85|18691.24|18691.24|18698.58|18698.58|18683.95|18683.95|0
1617791100000|2021-04-07 10:25:00|18692.05|18692.05|18678.51|18678.51|18692.05|18692.05|18671.62|18671.62|0
1617791400000|2021-04-07 10:30:00|18680.32|18680.32|18718.17|18718.17|18718.17|18718.17|18680.32|18680.32|0
1617791700000|2021-04-07 10:35:00|18718.98|18718.98|18710.68|18710.68|18718.98|18718.98|18699.48|18699.48|0
1617792000000|2021-04-07 10:40:00|18713.9|18713.9|18723.07|18723.07|18725.19|18725.19|18709.31|18709.31|0
1617792300000|2021-04-07 10:45:00|18724.17|18724.17|18699.31|18699.31|18730.48|18730.48|18699.04|18699.04|0
1617792600000|2021-04-07 10:50:00|18698.82|18698.82|18697.6|18697.6|18699.63|18699.63|18689.46|18689.46|0
1617792900000|2021-04-07 10:55:00|18697.4|18697.4|18666.16|18666.16|18697.4|18697.4|18665.16|18665.16|0
1617793200000|2021-04-07 11:00:00|18665.47|18665.47|18680.68|18680.68|18680.68|18680.68|18663.07|18663.07|0
1617793500000|2021-04-07 11:05:00|18681.48|18681.48|18670.06|18670.06|18681.48|18681.48|18668.04|18668.04|0
1617793800000|2021-04-07 11:10:00|18670.96|18670.96|18689.11|18689.11|18689.11|18689.11|18670.96|18670.96|0
1617794100000|2021-04-07 11:15:00|18691.41|18691.41|18701.57|18701.57|18703.6|18703.6|18689.08|18689.08|0
1617794400000|2021-04-07 11:20:00|18701.35|18701.35|18686.91|18686.91|18703.52|18703.52|18686.91|18686.91|0
1617794700000|2021-04-07 11:25:00|18686.51|18686.51|18685.51|18685.51|18686.51|18686.51|18680.21|18680.21|0
1617795000000|2021-04-07 11:30:00|18689.11|18689.11|18698.37|18698.37|18698.37|18698.37|18688.38|18688.38|0
1617795300000|2021-04-07 11:35:00|18699.78|18699.78|18669.39|18669.39|18699.78|18699.78|18668.59|18668.59|0
1617795600000|2021-04-07 11:40:00|18668.59|18668.59|18650.6|18650.6|18669.5|18669.5|18650.6|18650.6|0
1617795900000|2021-04-07 11:45:00|18647.76|18647.76|18657.09|18657.09|18660.16|18660.16|18643.62|18643.62|0
1617796200000|2021-04-07 11:50:00|18657.64|18657.64|18666.25|18666.25|18666.25|18666.25|18656.23|18656.23|0
1617796500000|2021-04-07 11:55:00|18666.76|18666.76|18685.12|18685.12|18688.31|18688.31|18666.76|18666.76|0
1617796800000|2021-04-07 12:00:00|18685.93|18685.93|18689.28|18689.28|18694.12|18694.12|18684.79|18684.79|0
1617797100000|2021-04-07 12:05:00|18691.98|18691.98|18697.03|18697.03|18701.52|18701.52|18689.73|18689.73|0
1617797400000|2021-04-07 12:10:00|18696.81|18696.81|18695.33|18695.33|18704.57|18704.57|18695.11|18695.11|0
1617797700000|2021-04-07 12:15:00|18696.43|18696.43|18669.58|18669.58|18696.43|18696.43|18669.5|18669.5|0
1617798000000|2021-04-07 12:20:00|18668.48|18668.48|18689.34|18689.34|18689.34|18689.34|18667.29|18667.29|0
1617798300000|2021-04-07 12:25:00|18689.54|18689.54|18716.15|18716.15|18716.15|18716.15|18689.05|18689.05|0
1617798600000|2021-04-07 12:30:00|18718.71|18718.71|18701.01|18701.01|18719.81|18719.81|18698.7|18698.7|0
1617798900000|2021-04-07 12:35:00|18701.82|18701.82|18707.72|18707.72|18709.55|18709.55|18701.82|18701.82|0
1617799200000|2021-04-07 12:40:00|18708.12|18708.12|18698.36|18698.36|18711.65|18711.65|18694.41|18694.41|0
1617799500000|2021-04-07 12:45:00|18700.17|18700.17|18695.29|18695.29|18703.16|18703.16|18693.36|18693.36|0
1617799800000|2021-04-07 12:50:00|18696.19|18696.19|18721.43|18721.43|18722.64|18722.64|18696.19|18696.19|0
1617800100000|2021-04-07 12:55:00|18719.96|18719.96|18733.25|18733.25|18742.2|18742.2|18719.96|18719.96|0
1617800400000|2021-04-07 13:00:00|18732.44|18732.44|18748.26|18748.26|18750.61|18750.61|18730|18730|0
1617800700000|2021-04-07 13:05:00|18748.77|18748.77|18768.45|18768.45|18776.26|18776.26|18747.97|18747.97|0
1617801000000|2021-04-07 13:10:00|18769.06|18769.06|18785.74|18785.74|18786.72|18786.72|18765.37|18765.37|0
1617801300000|2021-04-07 13:15:00|18788.96|18788.96|18794.97|18794.97|18804.64|18804.64|18788.96|18788.96|0
1617801600000|2021-04-07 13:20:00|18795.41|18795.41|18803.84|18803.84|18804.28|18804.28|18790.98|18790.98|0
1617801900000|2021-04-07 13:25:00|18804.04|18804.04|18811.44|18811.44|18812.97|18812.97|18804.04|18804.04|0
1617802200000|2021-04-07 13:30:00|18810.54|18810.54|18830.41|18830.41|18841.2|18841.2|18809.51|18809.51|0
1617802500000|2021-04-07 13:35:00|18829.9|18829.9|18868.72|18868.72|18871.68|18871.68|18829.9|18829.9|0
1617802800000|2021-04-07 13:40:00|18868.17|18868.17|18864.89|18864.89|18871.94|18871.94|18839.39|18839.39|0
1617803100000|2021-04-07 13:45:00|18865.44|18865.44|18880.02|18880.02|18880.02|18880.02|18858.82|18858.82|0
1617803400000|2021-04-07 13:50:00|18880.22|18880.22|18855.64|18855.64|18883.94|18883.94|18855.64|18855.64|0
1617803700000|2021-04-07 13:55:00|18855.13|18855.13|18865.47|18865.47|18871.92|18871.92|18839.17|18839.17|0
1617804000000|2021-04-07 14:00:00|18865.68|18865.68|18842.2|18842.2|18865.68|18865.68|18831.36|18831.36|0
1617804300000|2021-04-07 14:05:00|18841.71|18841.71|18800.71|18800.71|18842.86|18842.86|18800.71|18800.71|0
1617804600000|2021-04-07 14:10:00|18802.12|18802.12|18811.45|18811.45|18819|18819|18802.12|18802.12|0
1617804900000|2021-04-07 14:15:00|18812.26|18812.26|18816.58|18816.58|18830.61|18830.61|18812.26|18812.26|0
1617805200000|2021-04-07 14:20:00|18817.68|18817.68|18831.74|18831.74|18833.15|18833.15|18816.7|18816.7|0
1617805500000|2021-04-07 14:25:00|18832.64|18832.64|18821.69|18821.69|18833.21|18833.21|18821.69|18821.69|0
1617805800000|2021-04-07 14:30:00|18822.24|18822.24|18831.88|18831.88|18842.53|18842.53|18817.19|18817.19|0
1617806100000|2021-04-07 14:35:00|18832.32|18832.32|18845.99|18845.99|18848.18|18848.18|18832.32|18832.32|0
1617806400000|2021-04-07 14:40:00|18846.89|18846.89|18839.07|18839.07|18862.73|18862.73|18839.06|18839.06|0
1617806700000|2021-04-07 14:45:00|18838.16|18838.16|18846.32|18846.32|18852.78|18852.78|18838.16|18838.16|0
1617807000000|2021-04-07 14:50:00|18847.47|18847.47|18842.79|18842.79|18851.54|18851.54|18840.49|18840.49|0
1617807300000|2021-04-07 14:55:00|18845.09|18845.09|18834.42|18834.42|18845.09|18845.09|18818.75|18818.75|0
1617807600000|2021-04-07 15:00:00|18835.52|18835.52|18824.05|18824.05|18837.86|18837.86|18819.96|18819.96|0
1617807900000|2021-04-07 15:05:00|18824.46|18824.46|18811.61|18811.61|18827.71|18827.71|18804.72|18804.72|0
1617808200000|2021-04-07 15:10:00|18812.02|18812.02|18813.71|18813.71|18815.17|18815.17|18810.03|18810.03|0
1617808500000|2021-04-07 15:15:00|18812.06|18812.06|18796.31|18796.31|18812.06|18812.06|18792.22|18792.22|0
1617808800000|2021-04-07 15:20:00|18795.87|18795.87|18801.23|18801.23|18801.23|18801.23|18789.01|18789.01|0
1617809100000|2021-04-07 15:25:00|18801.45|18801.45|18808.8|18808.8|18814.01|18814.01|18797.25|18797.25|0
1617869700000|2021-04-08 08:15:00|18682.95|18682.95|18681.37|18681.37|18682.95|18682.95|18665.91|18665.91|0
1617870000000|2021-04-08 08:20:00|18682.78|18682.78|18654.32|18654.32|18682.78|18682.78|18652.74|18652.74|0
1617870300000|2021-04-08 08:25:00|18655.13|18655.13|18654.18|18654.18|18662.6|18662.6|18650.5|18650.5|0
1617870600000|2021-04-08 08:30:00|18653.28|18653.28|18665.66|18665.66|18676.01|18676.01|18652.47|18652.47|0
1617870900000|2021-04-08 08:35:00|18664.01|18664.01|18645.08|18645.08|18665.66|18665.66|18643.37|18643.37|0
1617871200000|2021-04-08 08:40:00|18644.53|18644.53|18617.62|18617.62|18644.53|18644.53|18614.5|18614.5|0
1617871500000|2021-04-08 08:45:00|18615.11|18615.11|18621.41|18621.41|18627.14|18627.14|18615.11|18615.11|0
1617871800000|2021-04-08 08:50:00|18622.88|18622.88|18640.52|18640.52|18640.98|18640.98|18622.88|18622.88|0
1617872100000|2021-04-08 08:55:00|18639.97|18639.97|18645.35|18645.35|18657.98|18657.98|18638.91|18638.91|0
1617872400000|2021-04-08 09:00:00|18644.2|18644.2|18652.34|18652.34|18657.78|18657.78|18641.44|18641.44|0
1617872700000|2021-04-08 09:05:00|18651.53|18651.53|18628.68|18628.68|18651.53|18651.53|18626.57|18626.57|0
1617873000000|2021-04-08 09:10:00|18627.88|18627.88|18638.2|18638.2|18639.93|18639.93|18626.97|18626.97|0
1617873300000|2021-04-08 09:15:00|18639.22|18639.22|18653.77|18653.77|18653.94|18653.94|18635.02|18635.02|0
1617873600000|2021-04-08 09:20:00|18653.22|18653.22|18650.09|18650.09|18653.72|18653.72|18646.64|18646.64|0
1617873900000|2021-04-08 09:25:00|18648.68|18648.68|18632.13|18632.13|18648.68|18648.68|18632.13|18632.13|0
1617874200000|2021-04-08 09:30:00|18631.33|18631.33|18606.34|18606.34|18631.33|18631.33|18605.55|18605.55|0
1617874500000|2021-04-08 09:35:00|18605.73|18605.73|18611.72|18611.72|18614.4|18614.4|18603.22|18603.22|0
1617874800000|2021-04-08 09:40:00|18610.57|18610.57|18593.29|18593.29|18612.98|18612.98|18593.29|18593.29|0
1617875100000|2021-04-08 09:45:00|18591.88|18591.88|18604.67|18604.67|18604.67|18604.67|18590.58|18590.58|0
1617875400000|2021-04-08 09:50:00|18604.06|18604.06|18610.71|18610.71|18611.32|18611.32|18602.29|18602.29|0
1617875700000|2021-04-08 09:55:00|18611.52|18611.52|18631.3|18631.3|18631.3|18631.3|18611.52|18611.52|0
1617876000000|2021-04-08 10:00:00|18632.28|18632.28|18637.01|18637.01|18637.01|18637.01|18628.09|18628.09|0
1617876300000|2021-04-08 10:05:00|18637.81|18637.81|18633.55|18633.55|18638.39|18638.39|18628.07|18628.07|0
1617876600000|2021-04-08 10:10:00|18633.04|18633.04|18643.69|18643.69|18647.24|18647.24|18632.82|18632.82|0
1617876900000|2021-04-08 10:15:00|18642.79|18642.79|18642.21|18642.21|18653.76|18653.76|18642.05|18642.05|0
1617877200000|2021-04-08 10:20:00|18641.31|18641.31|18644.03|18644.03|18645.59|18645.59|18640.8|18640.8|0
1617877500000|2021-04-08 10:25:00|18645.68|18645.68|18653.65|18653.65|18659.9|18659.9|18645.68|18645.68|0
1617877800000|2021-04-08 10:30:00|18655.45|18655.45|18697.94|18697.94|18700.77|18700.77|18655.45|18655.45|0
1617878100000|2021-04-08 10:35:00|18697.03|18697.03|18675.36|18675.36|18697.03|18697.03|18672.99|18672.99|0
1617878400000|2021-04-08 10:40:00|18674.55|18674.55|18677.65|18677.65|18678.66|18678.66|18670.28|18670.28|0
1617878700000|2021-04-08 10:45:00|18676.84|18676.84|18660.57|18660.57|18676.84|18676.84|18660.57|18660.57|0
1617879000000|2021-04-08 10:50:00|18661.37|18661.37|18648.21|18648.21|18661.37|18661.37|18640.7|18640.7|0
1617879300000|2021-04-08 10:55:00|18648.72|18648.72|18655.23|18655.23|18655.78|18655.78|18645.5|18645.5|0
1617879600000|2021-04-08 11:00:00|18657.55|18657.55|18648.6|18648.6|18662.91|18662.91|18648.6|18648.6|0
1617879900000|2021-04-08 11:05:00|18649.11|18649.11|18659.94|18659.94|18660.29|18660.29|18649.11|18649.11|0
1617880200000|2021-04-08 11:10:00|18663.07|18663.07|18675.88|18675.88|18675.98|18675.98|18663.07|18663.07|0
1617880500000|2021-04-08 11:15:00|18675.07|18675.07|18683.68|18683.68|18683.68|18683.68|18671.22|18671.22|0
1617880800000|2021-04-08 11:20:00|18686.51|18686.51|18682.07|18682.07|18686.51|18686.51|18676.24|18676.24|0
1617881100000|2021-04-08 11:25:00|18682.62|18682.62|18678.8|18678.8|18685.84|18685.84|18678.8|18678.8|0
1617881400000|2021-04-08 11:30:00|18679.31|18679.31|18726.99|18726.99|18728.51|18728.51|18678.31|18678.31|0
1617881700000|2021-04-08 11:35:00|18727.22|18727.22|18746.97|18746.97|18746.97|18746.97|18726.78|18726.78|0
1617882000000|2021-04-08 11:40:00|18747.48|18747.48|18760.01|18760.01|18770.44|18770.44|18747.48|18747.48|0
1617882300000|2021-04-08 11:45:00|18761.43|18761.43|18761.7|18761.7|18773.23|18773.23|18761.02|18761.02|0
1617882600000|2021-04-08 11:50:00|18760.8|18760.8|18734.47|18734.47|18760.8|18760.8|18734.47|18734.47|0
1617882900000|2021-04-08 11:55:00|18735.37|18735.37|18726.03|18726.03|18736.47|18736.47|18725.2|18725.2|0
1617883200000|2021-04-08 12:00:00|18724.22|18724.22|18730.82|18730.82|18734.77|18734.77|18724.22|18724.22|0
1617883500000|2021-04-08 12:05:00|18731.33|18731.33|18713.44|18713.44|18731.33|18731.33|18712.93|18712.93|0
1617883800000|2021-04-08 12:10:00|18714.35|18714.35|18715.87|18715.87|18718.95|18718.95|18714.35|18714.35|0
1617884100000|2021-04-08 12:15:00|18716.39|18716.39|18688.69|18688.69|18718.04|18718.04|18688.69|18688.69|0
1617884400000|2021-04-08 12:20:00|18690.27|18690.27|18699.83|18699.83|18701.32|18701.32|18688.22|18688.22|0
1617884700000|2021-04-08 12:25:00|18698.93|18698.93|18705.95|18705.95|18706.36|18706.36|18698.82|18698.82|0
1617885000000|2021-04-08 12:30:00|18706.85|18706.85|18712.04|18712.04|18712.94|18712.94|18700.19|18700.19|0
1617885300000|2021-04-08 12:35:00|18712.94|18712.94|18717.97|18717.97|18719.53|18719.53|18712.94|18712.94|0
1617885600000|2021-04-08 12:40:00|18717.07|18717.07|18722.77|18722.77|18725.62|18725.62|18716.04|18716.04|0
1617885900000|2021-04-08 12:45:00|18722.22|18722.22|18724.67|18724.67|18730.39|18730.39|18722.22|18722.22|0
1617886200000|2021-04-08 12:50:00|18725.48|18725.48|18717.43|18717.43|18727.41|18727.41|18707.89|18707.89|0
1617886500000|2021-04-08 12:55:00|18718.84|18718.84|18718.51|18718.51|18724.87|18724.87|18717.58|18717.58|0
1617886800000|2021-04-08 13:00:00|18719|18719|18724.61|18724.61|18724.61|18724.61|18715.95|18715.95|0
1617887100000|2021-04-08 13:05:00|18724.06|18724.06|18726.23|18726.23|18727.13|18727.13|18718.08|18718.08|0
1617887400000|2021-04-08 13:10:00|18727.65|18727.65|18719.53|18719.53|18732.83|18732.83|18717.37|18717.37|0
1617887700000|2021-04-08 13:15:00|18719.33|18719.33|18722.01|18722.01|18728.7|18728.7|18719.33|18719.33|0
1617888000000|2021-04-08 13:20:00|18726.44|18726.44|18763.15|18763.15|18763.15|18763.15|18726.44|18726.44|0
1617888300000|2021-04-08 13:25:00|18762.94|18762.94|18781.97|18781.97|18781.97|18781.97|18762.94|18762.94|0
1617888600000|2021-04-08 13:30:00|18782.87|18782.87|18762.73|18762.73|18790.27|18790.27|18755.07|18755.07|0
1617888900000|2021-04-08 13:35:00|18763.25|18763.25|18762.6|18762.6|18767.68|18767.68|18754.42|18754.42|0
1617889200000|2021-04-08 13:40:00|18764.02|18764.02|18771.03|18771.03|18772.25|18772.25|18760.8|18760.8|0
1617889500000|2021-04-08 13:45:00|18769.62|18769.62|18741.44|18741.44|18769.62|18769.62|18741.44|18741.44|0
1617889800000|2021-04-08 13:50:00|18741.95|18741.95|18754.52|18754.52|18762.95|18762.95|18740.34|18740.34|0
1617890100000|2021-04-08 13:55:00|18755.93|18755.93|18776.8|18776.8|18778.66|18778.66|18755.93|18755.93|0
1617890400000|2021-04-08 14:00:00|18778.22|18778.22|18766.37|18766.37|18778.22|18778.22|18761.46|18761.46|0
1617890700000|2021-04-08 14:05:00|18765.82|18765.82|18760.47|18760.47|18770.08|18770.08|18756.49|18756.49|0
1617891000000|2021-04-08 14:10:00|18759.92|18759.92|18766.6|18766.6|18767.04|18767.04|18742.54|18742.54|0
1617891300000|2021-04-08 14:15:00|18766.8|18766.8|18784.66|18784.66|18787.8|18787.8|18765.45|18765.45|0
1617891600000|2021-04-08 14:20:00|18785.18|18785.18|18769.39|18769.39|18788.66|18788.66|18769.39|18769.39|0
1617891900000|2021-04-08 14:25:00|18769.59|18769.59|18794.89|18794.89|18796.5|18796.5|18761.42|18761.42|0
1617892200000|2021-04-08 14:30:00|18795.09|18795.09|18785.82|18785.82|18795.09|18795.09|18778.68|18778.68|0
1617892500000|2021-04-08 14:35:00|18786.34|18786.34|18782.29|18782.29|18788.63|18788.63|18779.92|18779.92|0
1617892800000|2021-04-08 14:40:00|18782.9|18782.9|18768.45|18768.45|18786.75|18786.75|18768.45|18768.45|0
1617893100000|2021-04-08 14:45:00|18769.87|18769.87|18753.07|18753.07|18771.95|18771.95|18753.07|18753.07|0
1617893400000|2021-04-08 14:50:00|18753.88|18753.88|18747.98|18747.98|18759.64|18759.64|18742.44|18742.44|0
1617893700000|2021-04-08 14:55:00|18746.56|18746.56|18726.61|18726.61|18760.9|18760.9|18725.63|18725.63|0
1617894000000|2021-04-08 15:00:00|18727.41|18727.41|18720.71|18720.71|18728.82|18728.82|18707.58|18707.58|0
1617894300000|2021-04-08 15:05:00|18721.73|18721.73|18707.79|18707.79|18723.74|18723.74|18707.79|18707.79|0
1617894600000|2021-04-08 15:10:00|18708.7|18708.7|18702.31|18702.31|18708.7|18708.7|18682.63|18682.63|0
1617894900000|2021-04-08 15:15:00|18703.13|18703.13|18711.17|18711.17|18712.14|18712.14|18702.72|18702.72|0
1617895200000|2021-04-08 15:20:00|18710.95|18710.95|18709.9|18709.9|18713.47|18713.47|18703.34|18703.34|0
1617895500000|2021-04-08 15:25:00|18710.45|18710.45|18748.97|18748.97|18749.57|18749.57|18708.69|18708.69|0
1617956100000|2021-04-09 08:15:00|18941.27|18941.27|18953.8|18953.8|18963.02|18963.02|18941.27|18941.27|0
1617956400000|2021-04-09 08:20:00|18954.7|18954.7|18941.45|18941.45|18957.73|18957.73|18939.81|18939.81|0
1617956700000|2021-04-09 08:25:00|18941.04|18941.04|18931.65|18931.65|18941.04|18941.04|18928.49|18928.49|0
1617957000000|2021-04-09 08:30:00|18935.1|18935.1|18927.4|18927.4|18936|18936|18924.4|18924.4|0
1617957300000|2021-04-09 08:35:00|18925.99|18925.99|18909.03|18909.03|18925.99|18925.99|18908.17|18908.17|0
1617957600000|2021-04-09 08:40:00|18905.8|18905.8|18926.96|18926.96|18926.96|18926.96|18905.8|18905.8|0
1617957900000|2021-04-09 08:45:00|18927.98|18927.98|18944.67|18944.67|18944.67|18944.67|18924.56|18924.56|0
1617958200000|2021-04-09 08:50:00|18946.09|18946.09|18936.37|18936.37|18946.09|18946.09|18935.55|18935.55|0
1617958500000|2021-04-09 08:55:00|18935.35|18935.35|18929.44|18929.44|18939.12|18939.12|18929.44|18929.44|0
1617958800000|2021-04-09 09:00:00|18928.95|18928.95|18911.81|18911.81|18929.15|18929.15|18911.81|18911.81|0
1617959100000|2021-04-09 09:05:00|18911.61|18911.61|18888.56|18888.56|18911.61|18911.61|18888.56|18888.56|0
1617959400000|2021-04-09 09:10:00|18888.01|18888.01|18871.49|18871.49|18888.56|18888.56|18866.74|18866.74|0
1617959700000|2021-04-09 09:15:00|18872.04|18872.04|18871.77|18871.77|18874.77|18874.77|18862.71|18862.71|0
1617960000000|2021-04-09 09:20:00|18870.67|18870.67|18870.64|18870.64|18874.26|18874.26|18864|18864|0
1617960300000|2021-04-09 09:25:00|18870.44|18870.44|18876.88|18876.88|18876.88|18876.88|18862.31|18862.31|0
1617960600000|2021-04-09 09:30:00|18878.69|18878.69|18871.11|18871.11|18880.2|18880.2|18869.89|18869.89|0
1617960900000|2021-04-09 09:35:00|18869.46|18869.46|18851.46|18851.46|18870.36|18870.36|18851.46|18851.46|0
1617961200000|2021-04-09 09:40:00|18852.44|18852.44|18865.96|18865.96|18866.98|18866.98|18852.44|18852.44|0
1617961500000|2021-04-09 09:45:00|18866.36|18866.36|18871.56|18871.56|18873.68|18873.68|18860.47|18860.47|0
1617961800000|2021-04-09 09:50:00|18870.54|18870.54|18882.52|18882.52|18884.93|18884.93|18870.54|18870.54|0
1617962100000|2021-04-09 09:55:00|18883.07|18883.07|18913.5|18913.5|18913.5|18913.5|18880.74|18880.74|0
1617962400000|2021-04-09 10:00:00|18912.95|18912.95|18912.36|18912.36|18916.61|18916.61|18908.81|18908.81|0
1617962700000|2021-04-09 10:05:00|18911.46|18911.46|18915.96|18915.96|18915.96|18915.96|18907.69|18907.69|0
1617963000000|2021-04-09 10:10:00|18917.06|18917.06|18930.18|18930.18|18930.18|18930.18|18917.06|18917.06|0
1617963300000|2021-04-09 10:15:00|18930.73|18930.73|18937.38|18937.38|18942.09|18942.09|18929.44|18929.44|0
1617963600000|2021-04-09 10:20:00|18935.58|18935.58|18934.55|18934.55|18935.58|18935.58|18929.44|18929.44|0
1617963900000|2021-04-09 10:25:00|18935.97|18935.97|18960.23|18960.23|18960.23|18960.23|18935.97|18935.97|0
1617964200000|2021-04-09 10:30:00|18958.43|18958.43|18953.52|18953.52|18958.64|18958.64|18952.62|18952.62|0
1617964500000|2021-04-09 10:35:00|18955.33|18955.33|18981.93|18981.93|18981.93|18981.93|18955.33|18955.33|0
1617964800000|2021-04-09 10:40:00|18983.73|18983.73|18990.62|18990.62|18997.37|18997.37|18983.73|18983.73|0
1617965100000|2021-04-09 10:45:00|18991.43|18991.43|19011.54|19011.54|19011.54|19011.54|18991.43|18991.43|0
1617965400000|2021-04-09 10:50:00|19013.15|19013.15|19033.24|19033.24|19033.9|19033.9|19013.15|19013.15|0
1617965700000|2021-04-09 10:55:00|19033.79|19033.79|19039.83|19039.83|19044.83|19044.83|19033.74|19033.74|0
1617966000000|2021-04-09 11:00:00|19035.9|19035.9|19032.69|19032.69|19042|19042|19031.86|19031.86|0
1617966300000|2021-04-09 11:05:00|19033.5|19033.5|19042.99|19042.99|19042.99|19042.99|19033.5|19033.5|0
1617966600000|2021-04-09 11:10:00|19044.09|19044.09|19022.58|19022.58|19044.09|19044.09|19022.58|19022.58|0
1617966900000|2021-04-09 11:15:00|19019.87|19019.87|19019.93|19019.93|19027.85|19027.85|19019.06|19019.06|0
1617967200000|2021-04-09 11:20:00|19021.35|19021.35|19050.19|19050.19|19051.2|19051.2|19020.8|19020.8|0
1617967500000|2021-04-09 11:25:00|19048.77|19048.77|19031.36|19031.36|19059.52|19059.52|19027.95|19027.95|0
1617967800000|2021-04-09 11:30:00|19034.19|19034.19|19033.29|19033.29|19034.19|19034.19|19025.45|19025.45|0
1617968100000|2021-04-09 11:35:00|19032.74|19032.74|19027.76|19027.76|19043.23|19043.23|19027.76|19027.76|0
1617968400000|2021-04-09 11:40:00|19027.25|19027.25|19040.77|19040.77|19040.77|19040.77|19024.33|19024.33|0
1617968700000|2021-04-09 11:45:00|19041.43|19041.43|19057.41|19057.41|19057.96|19057.96|19041.43|19041.43|0
1617969000000|2021-04-09 11:50:00|19058.51|19058.51|19067.17|19067.17|19067.69|19067.69|19055.09|19055.09|0
1617969300000|2021-04-09 11:55:00|19066.02|19066.02|19052.91|19052.91|19070.03|19070.03|19050.39|19050.39|0
1617969600000|2021-04-09 12:00:00|19052.5|19052.5|19055.17|19055.17|19059.42|19059.42|19046.21|19046.21|0
1617969900000|2021-04-09 12:05:00|19055.97|19055.97|19050.17|19050.17|19057.43|19057.43|19045.36|19045.36|0
1617970200000|2021-04-09 12:10:00|19047.28|19047.28|19052.62|19052.62|19053.44|19053.44|19035.95|19035.95|0
1617970500000|2021-04-09 12:15:00|19052.84|19052.84|19053.64|19053.64|19055.89|19055.89|19052.8|19052.8|0
1617970800000|2021-04-09 12:20:00|19058.18|19058.18|19045.55|19045.55|19064.01|19064.01|19045.55|19045.55|0
1617971100000|2021-04-09 12:25:00|19046.65|19046.65|19081.65|19081.65|19081.65|19081.65|19046.65|19046.65|0
1617971400000|2021-04-09 12:30:00|19082.75|19082.75|19092.02|19092.02|19096.73|19096.73|19082.75|19082.75|0
1617971700000|2021-04-09 12:35:00|19092.51|19092.51|19106.36|19106.36|19106.91|19106.91|19091.86|19091.86|0
1617972000000|2021-04-09 12:40:00|19106.16|19106.16|19093.99|19093.99|19106.97|19106.97|19092.87|19092.87|0
1617972300000|2021-04-09 12:45:00|19095.41|19095.41|19090.53|19090.53|19105.49|19105.49|19090.53|19090.53|0
1617972600000|2021-04-09 12:50:00|19091.43|19091.43|19090.36|19090.36|19092.59|19092.59|19079.66|19079.66|0
1617972900000|2021-04-09 12:55:00|19091.97|19091.97|19101.07|19101.07|19112.02|19112.02|19091.97|19091.97|0
1617973200000|2021-04-09 13:00:00|19101.68|19101.68|19085.52|19085.52|19103.04|19103.04|19085.52|19085.52|0
1617973500000|2021-04-09 13:05:00|19085|19085|19103.74|19103.74|19105.31|19105.31|19079.73|19079.73|0
1617973800000|2021-04-09 13:10:00|19104.55|19104.55|19118.05|19118.05|19121.16|19121.16|19104.55|19104.55|0
1617974100000|2021-04-09 13:15:00|19119.46|19119.46|19096.99|19096.99|19119.46|19119.46|19096.99|19096.99|0
1617974400000|2021-04-09 13:20:00|19096.48|19096.48|19094.43|19094.43|19098.18|19098.18|19089.22|19089.22|0
1617974700000|2021-04-09 13:25:00|19093.01|19093.01|19087.54|19087.54|19093.01|19093.01|19085.14|19085.14|0
1617975000000|2021-04-09 13:30:00|19088.03|19088.03|19122.36|19122.36|19123.87|19123.87|19088.03|19088.03|0
1617975300000|2021-04-09 13:35:00|19121.75|19121.75|19076.12|19076.12|19122.31|19122.31|19076.12|19076.12|0
1617975600000|2021-04-09 13:40:00|19075.14|19075.14|19042.89|19042.89|19075.14|19075.14|19036.74|19036.74|0
1617975900000|2021-04-09 13:45:00|19044.69|19044.69|19066.28|19066.28|19066.28|19066.28|19044.69|19044.69|0
1617976200000|2021-04-09 13:50:00|19068.24|19068.24|19062.41|19062.41|19069.75|19069.75|19055.72|19055.72|0
1617976500000|2021-04-09 13:55:00|19063.43|19063.43|19069.37|19069.37|19076.04|19076.04|19062.92|19062.92|0
1617976800000|2021-04-09 14:00:00|19068.76|19068.76|19065.45|19065.45|19074.81|19074.81|19065.45|19065.45|0
1617977100000|2021-04-09 14:05:00|19065.25|19065.25|19067.99|19067.99|19068.89|19068.89|19062.16|19062.16|0
1617977400000|2021-04-09 14:10:00|19067.58|19067.58|19066.19|19066.19|19077.03|19077.03|19064.75|19064.75|0
1617977700000|2021-04-09 14:15:00|19065.64|19065.64|19044.53|19044.53|19076.84|19076.84|19044.53|19044.53|0
1617978000000|2021-04-09 14:20:00|19044.09|19044.09|19029.77|19029.77|19044.09|19044.09|19029.77|19029.77|0
1617978300000|2021-04-09 14:25:00|19028.97|19028.97|19040.48|19040.48|19042.99|19042.99|19028.97|19028.97|0
1617978600000|2021-04-09 14:30:00|19040.68|19040.68|19058.33|19058.33|19062.16|19062.16|19040.12|19040.12|0
1617978900000|2021-04-09 14:35:00|19059.75|19059.75|19060.77|19060.77|19064.44|19064.44|19059.35|19059.35|0
1617979200000|2021-04-09 14:40:00|19061.28|19061.28|19054.41|19054.41|19062.63|19062.63|19051.25|19051.25|0
1617979500000|2021-04-09 14:45:00|19055.21|19055.21|19053.7|19053.7|19057.07|19057.07|19052.9|19052.9|0
1617979800000|2021-04-09 14:50:00|19055.11|19055.11|19107.52|19107.52|19110.68|19110.68|19055.11|19055.11|0
1617980100000|2021-04-09 14:55:00|19108.07|19108.07|19096.24|19096.24|19116.08|19116.08|19094.96|19094.96|0
1617980400000|2021-04-09 15:00:00|19096.64|19096.64|19080.94|19080.94|19101.55|19101.55|19080.43|19080.43|0
1617980700000|2021-04-09 15:05:00|19081.14|19081.14|19066.5|19066.5|19084.24|19084.24|19065.69|19065.69|0
1617981000000|2021-04-09 15:10:00|19065.35|19065.35|19067.49|19067.49|19070.07|19070.07|19062.25|19062.25|0
1617981300000|2021-04-09 15:15:00|19066.68|19066.68|19069.46|19069.46|19076.8|19076.8|19066.68|19066.68|0
1617981600000|2021-04-09 15:20:00|19066.75|19066.75|19077.03|19077.03|19082.39|19082.39|19066.75|19066.75|0
1617981900000|2021-04-09 15:25:00|19077.93|19077.93|19050.37|19050.37|19077.93|19077.93|19049.18|19049.18|0
1617982200000|2021-04-09 15:30:00|19051.27|19051.27|19051.27|19051.27|19051.27|19051.27|19051.27|19051.27|0
1618215300000|2021-04-12 08:15:00|18848.69|18848.69|18871.21|18871.21|18872.49|18872.49|18844.17|18844.17|0
1618215600000|2021-04-12 08:20:00|18869.79|18869.79|18854.81|18854.81|18869.91|18869.91|18851.57|18851.57|0
1618215900000|2021-04-12 08:25:00|18854.61|18854.61|18875.74|18875.74|18877.03|18877.03|18854.61|18854.61|0
1618216200000|2021-04-12 08:30:00|18875.19|18875.19|18890.44|18890.44|18902.03|18902.03|18875.19|18875.19|0
1618216500000|2021-04-12 08:35:00|18890.99|18890.99|18916.3|18916.3|18921.62|18921.62|18890.99|18890.99|0
1618216800000|2021-04-12 08:40:00|18915.75|18915.75|18921.8|18921.8|18921.8|18921.8|18910.81|18910.81|0
1618217100000|2021-04-12 08:45:00|18922.6|18922.6|18907.55|18907.55|18923.58|18923.58|18906.69|18906.69|0
1618217400000|2021-04-12 08:50:00|18906.14|18906.14|18935.08|18935.08|18935.63|18935.63|18906.14|18906.14|0
1618217700000|2021-04-12 08:55:00|18935.98|18935.98|18928.44|18928.44|18935.98|18935.98|18920.56|18920.56|0
1618218000000|2021-04-12 09:00:00|18929.97|18929.97|18940.76|18940.76|18949.4|18949.4|18927.74|18927.74|0
1618218300000|2021-04-12 09:05:00|18941.74|18941.74|18922.59|18922.59|18943.16|18943.16|18922.59|18922.59|0
1618218600000|2021-04-12 09:10:00|18922.04|18922.04|18925.31|18925.31|18926.72|18926.72|18915.1|18915.1|0
1618218900000|2021-04-12 09:15:00|18925.1|18925.1|18910.55|18910.55|18925.1|18925.1|18910.55|18910.55|0
1618219200000|2021-04-12 09:20:00|18911.97|18911.97|18916.66|18916.66|18916.66|18916.66|18900.51|18900.51|0
1618219500000|2021-04-12 09:25:00|18918.98|18918.98|18959.3|18959.3|18959.3|18959.3|18897.35|18897.35|0
1618219800000|2021-04-12 09:30:00|18958.4|18958.4|18937|18937|18958.4|18958.4|18929.08|18929.08|0
1618220100000|2021-04-12 09:35:00|18937.21|18937.21|18938.35|18938.35|18945.43|18945.43|18935.95|18935.95|0
1618220400000|2021-04-12 09:40:00|18936.93|18936.93|18914.29|18914.29|18936.93|18936.93|18914.29|18914.29|0
1618220700000|2021-04-12 09:45:00|18915.9|18915.9|18921.58|18921.58|18925.89|18925.89|18913.48|18913.48|0
1618221000000|2021-04-12 09:50:00|18920.17|18920.17|18910.09|18910.09|18920.17|18920.17|18905.6|18905.6|0
1618221300000|2021-04-12 09:55:00|18908.68|18908.68|18897.64|18897.64|18908.68|18908.68|18895.45|18895.45|0
1618221600000|2021-04-12 10:00:00|18899.06|18899.06|18897.29|18897.29|18906.58|18906.58|18896.74|18896.74|0
1618221900000|2021-04-12 10:05:00|18897.09|18897.09|18927.74|18927.74|18927.74|18927.74|18897.09|18897.09|0
1618222200000|2021-04-12 10:10:00|18928.29|18928.29|18935.49|18935.49|18935.49|18935.49|18927.74|18927.74|0
1618222500000|2021-04-12 10:15:00|18936.39|18936.39|18919.69|18919.69|18936.39|18936.39|18914.42|18914.42|0
1618222800000|2021-04-12 10:20:00|18918.67|18918.67|18914.09|18914.09|18920.68|18920.68|18912.72|18912.72|0
1618223100000|2021-04-12 10:25:00|18913.58|18913.58|18918.31|18918.31|18918.31|18918.31|18913.45|18913.45|0
1618223400000|2021-04-12 10:30:00|18919.76|18919.76|18920.54|18920.54|18920.54|18920.54|18917.76|18917.76|0
1618223700000|2021-04-12 10:35:00|18922.08|18922.08|18906.03|18906.03|18922.59|18922.59|18906.03|18906.03|0
1618224000000|2021-04-12 10:40:00|18905.23|18905.23|18888.5|18888.5|18905.23|18905.23|18888.5|18888.5|0
1618224300000|2021-04-12 10:45:00|18886.3|18886.3|18870.13|18870.13|18886.3|18886.3|18869.93|18869.93|0
1618224600000|2021-04-12 10:50:00|18871.54|18871.54|18862.31|18862.31|18872.15|18872.15|18857.58|18857.58|0
1618224900000|2021-04-12 10:55:00|18860.8|18860.8|18837.34|18837.34|18861.29|18861.29|18837.34|18837.34|0
1618225200000|2021-04-12 11:00:00|18837.89|18837.89|18853.42|18853.42|18857.8|18857.8|18829.52|18829.52|0
1618225500000|2021-04-12 11:05:00|18852.93|18852.93|18858.1|18858.1|18858.1|18858.1|18852.93|18852.93|0
1618225800000|2021-04-12 11:10:00|18858.32|18858.32|18871.3|18871.3|18872.02|18872.02|18857.42|18857.42|0
1618226100000|2021-04-12 11:15:00|18871.74|18871.74|18863.17|18863.17|18872.52|18872.52|18861.12|18861.12|0
1618226400000|2021-04-12 11:20:00|18864.58|18864.58|18868.62|18868.62|18869.88|18869.88|18863.17|18863.17|0
1618226700000|2021-04-12 11:25:00|18868.11|18868.11|18856.48|18856.48|18868.11|18868.11|18854.73|18854.73|0
1618227000000|2021-04-12 11:30:00|18855.06|18855.06|18869.14|18869.14|18870.2|18870.2|18855.06|18855.06|0
1618227300000|2021-04-12 11:35:00|18869.8|18869.8|18875.63|18875.63|18884.11|18884.11|18869.8|18869.8|0
1618227600000|2021-04-12 11:40:00|18874.22|18874.22|18860.33|18860.33|18874.22|18874.22|18860.33|18860.33|0
1618227900000|2021-04-12 11:45:00|18860.13|18860.13|18855.38|18855.38|18860.13|18860.13|18853.95|18853.95|0
1618228200000|2021-04-12 11:50:00|18856.48|18856.48|18865.98|18865.98|18865.98|18865.98|18856.48|18856.48|0
1618228500000|2021-04-12 11:55:00|18866.89|18866.89|18856.16|18856.16|18866.89|18866.89|18852.61|18852.61|0
1618228800000|2021-04-12 12:00:00|18854.74|18854.74|18842.89|18842.89|18858.26|18858.26|18840.21|18840.21|0
1618229100000|2021-04-12 12:05:00|18846.5|18846.5|18856.43|18856.43|18859.04|18859.04|18846.5|18846.5|0
1618229400000|2021-04-12 12:10:00|18857.34|18857.34|18850.83|18850.83|18858.99|18858.99|18850.3|18850.3|0
1618229700000|2021-04-12 12:15:00|18851.05|18851.05|18846.94|18846.94|18851.05|18851.05|18843.56|18843.56|0
1618230000000|2021-04-12 12:20:00|18847.74|18847.74|18847.41|18847.41|18849.28|18849.28|18844.59|18844.59|0
1618230300000|2021-04-12 12:25:00|18848.83|18848.83|18851.56|18851.56|18851.78|18851.78|18843.46|18843.46|0
1618230600000|2021-04-12 12:30:00|18847.93|18847.93|18845.92|18845.92|18849.64|18849.64|18845.4|18845.4|0
1618230900000|2021-04-12 12:35:00|18846.41|18846.41|18833.04|18833.04|18847.38|18847.38|18830.9|18830.9|0
1618231200000|2021-04-12 12:40:00|18833.85|18833.85|18817.09|18817.09|18837.48|18837.48|18815.47|18815.47|0
1618231500000|2021-04-12 12:45:00|18815.28|18815.28|18813.88|18813.88|18822.04|18822.04|18813.88|18813.88|0
1618231800000|2021-04-12 12:50:00|18812.27|18812.27|18813.58|18813.58|18813.88|18813.88|18805.32|18805.32|0
1618232100000|2021-04-12 12:55:00|18811.17|18811.17|18818.95|18818.95|18822.57|18822.57|18811.17|18811.17|0
1618232400000|2021-04-12 13:00:00|18817.53|18817.53|18818.71|18818.71|18842.32|18842.32|18816.12|18816.12|0
1618232700000|2021-04-12 13:05:00|18817.1|18817.1|18788.84|18788.84|18817.1|18817.1|18781.35|18781.35|0
1618233000000|2021-04-12 13:10:00|18790.25|18790.25|18782.98|18782.98|18790.25|18790.25|18778.52|18778.52|0
1618233300000|2021-04-12 13:15:00|18784.4|18784.4|18779.09|18779.09|18784.69|18784.69|18775.78|18775.78|0
1618233600000|2021-04-12 13:20:00|18778.28|18778.28|18773.81|18773.81|18779.87|18779.87|18772.27|18772.27|0
1618233900000|2021-04-12 13:25:00|18772.71|18772.71|18790.51|18790.51|18790.51|18790.51|18770.39|18770.39|0
1618234200000|2021-04-12 13:30:00|18792.31|18792.31|18783.31|18783.31|18800.83|18800.83|18781.89|18781.89|0
1618234500000|2021-04-12 13:35:00|18783.71|18783.71|18791.21|18791.21|18805.47|18805.47|18783.71|18783.71|0
1618234800000|2021-04-12 13:40:00|18792.11|18792.11|18816.5|18816.5|18816.5|18816.5|18792.11|18792.11|0
1618235100000|2021-04-12 13:45:00|18815.95|18815.95|18764.85|18764.85|18817.36|18817.36|18764.85|18764.85|0
1618235400000|2021-04-12 13:50:00|18765.34|18765.34|18747.34|18747.34|18766.73|18766.73|18746.44|18746.44|0
1618235700000|2021-04-12 13:55:00|18745.54|18745.54|18764.71|18764.71|18764.71|18764.71|18744.12|18744.12|0
1618236000000|2021-04-12 14:00:00|18763.29|18763.29|18739.98|18739.98|18763.29|18763.29|18739.98|18739.98|0
1618236300000|2021-04-12 14:05:00|18739.43|18739.43|18732.27|18732.27|18742.02|18742.02|18726.74|18726.74|0
1618236600000|2021-04-12 14:10:00|18732.76|18732.76|18719.71|18719.71|18732.76|18732.76|18716.88|18716.88|0
1618236900000|2021-04-12 14:15:00|18720.52|18720.52|18718.17|18718.17|18725.5|18725.5|18717.82|18717.82|0
1618237200000|2021-04-12 14:20:00|18717.97|18717.97|18723.94|18723.94|18727.54|18727.54|18717.97|18717.97|0
1618237500000|2021-04-12 14:25:00|18723.45|18723.45|18728.39|18728.39|18729.49|18729.49|18719.79|18719.79|0
1618237800000|2021-04-12 14:30:00|18728.9|18728.9|18719.77|18719.77|18731.98|18731.98|18718.97|18718.97|0
1618238100000|2021-04-12 14:35:00|18719.98|18719.98|18720.59|18720.59|18724.3|18724.3|18718.5|18718.5|0
1618238400000|2021-04-12 14:40:00|18720.24|18720.24|18727.47|18727.47|18733.13|18733.13|18716.81|18716.81|0
1618238700000|2021-04-12 14:45:00|18727.27|18727.27|18682.69|18682.69|18727.27|18727.27|18681.27|18681.27|0
1618239000000|2021-04-12 14:50:00|18682.17|18682.17|18701.23|18701.23|18703.45|18703.45|18672.24|18672.24|0
1618239300000|2021-04-12 14:55:00|18702.26|18702.26|18686.38|18686.38|18702.26|18702.26|18685.13|18685.13|0
1618239600000|2021-04-12 15:00:00|18687.79|18687.79|18698.48|18698.48|18700.81|18700.81|18680.24|18680.24|0
1618239900000|2021-04-12 15:05:00|18698.68|18698.68|18684.36|18684.36|18707.13|18707.13|18683.45|18683.45|0
1618240200000|2021-04-12 15:10:00|18684.58|18684.58|18698.04|18698.04|18699.93|18699.93|18676.79|18676.79|0
1618240500000|2021-04-12 15:15:00|18697.02|18697.02|18709.25|18709.25|18712.99|18712.99|18697.02|18697.02|0
1618240800000|2021-04-12 15:20:00|18708.35|18708.35|18702.12|18702.12|18710.45|18710.45|18699.96|18699.96|0
1618241100000|2021-04-12 15:25:00|18702.92|18702.92|18689.98|18689.98|18714.74|18714.74|18684.55|18684.55|0
1618298100000|2021-04-13 07:15:00|18881.39|18881.39|18908.94|18908.94|18913.67|18913.67|18881.39|18881.39|0
1618298400000|2021-04-13 07:20:00|18903.19|18903.19|18924.55|18924.55|18925.55|18925.55|18903.19|18903.19|0
1618298700000|2021-04-13 07:25:00|18923.74|18923.74|18909.55|18909.55|18935.35|18935.35|18909.55|18909.55|0
1618299000000|2021-04-13 07:30:00|18908.74|18908.74|18852.94|18852.94|18910.87|18910.87|18852.13|18852.13|0
1618299300000|2021-04-13 07:35:00|18855.14|18855.14|18855.84|18855.84|18857.57|18857.57|18832.17|18832.17|0
1618299600000|2021-04-13 07:40:00|18853.28|18853.28|18873.05|18873.05|18880.47|18880.47|18853.28|18853.28|0
1618299900000|2021-04-13 07:45:00|18871.64|18871.64|18849.62|18849.62|18873.13|18873.13|18849.62|18849.62|0
1618300200000|2021-04-13 07:50:00|18848.72|18848.72|18853.07|18853.07|18854.17|18854.17|18847.11|18847.11|0
1618300500000|2021-04-13 07:55:00|18852.58|18852.58|18859.39|18859.39|18861.87|18861.87|18849.24|18849.24|0
1618300800000|2021-04-13 08:00:00|18859.94|18859.94|18883.01|18883.01|18883.91|18883.91|18859.33|18859.33|0
1618301100000|2021-04-13 08:05:00|18884.11|18884.11|18902.26|18902.26|18903.75|18903.75|18884.11|18884.11|0
1618301400000|2021-04-13 08:10:00|18905.09|18905.09|18934.55|18934.55|18935.7|18935.7|18905.09|18905.09|0
1618301700000|2021-04-13 08:15:00|18935.96|18935.96|18933.01|18933.01|18939.11|18939.11|18931.59|18931.59|0
1618302000000|2021-04-13 08:20:00|18931.59|18931.59|18937.51|18937.51|18939.27|18939.27|18930.45|18930.45|0
1618302300000|2021-04-13 08:25:00|18938|18938|18951.34|18951.34|18951.34|18951.34|18936.49|18936.49|0
1618302600000|2021-04-13 08:30:00|18953.15|18953.15|18928.12|18928.12|18953.15|18953.15|18921.67|18921.67|0
1618302900000|2021-04-13 08:35:00|18927.02|18927.02|18952.64|18952.64|18952.64|18952.64|18925.61|18925.61|0
1618303200000|2021-04-13 08:40:00|18952.13|18952.13|18943.72|18943.72|18955.29|18955.29|18943.72|18943.72|0
1618303500000|2021-04-13 08:45:00|18945.34|18945.34|18931.72|18931.72|18945.34|18945.34|18931.52|18931.52|0
1618303800000|2021-04-13 08:50:00|18932.33|18932.33|18923.77|18923.77|18940.26|18940.26|18923.77|18923.77|0
1618304100000|2021-04-13 08:55:00|18922.75|18922.75|18916.88|18916.88|18925.01|18925.01|18916.88|18916.88|0
1618304400000|2021-04-13 09:00:00|18916.44|18916.44|18919.45|18919.45|18920.81|18920.81|18911.28|18911.28|0
1618304700000|2021-04-13 09:05:00|18920|18920|18931.2|18931.2|18937.03|18937.03|18920|18920|0
1618305000000|2021-04-13 09:10:00|18932.1|18932.1|18912.12|18912.12|18933.01|18933.01|18912.12|18912.12|0
1618305300000|2021-04-13 09:15:00|18910.65|18910.65|18891.74|18891.74|18910.65|18910.65|18888.21|18888.21|0
1618305600000|2021-04-13 09:20:00|18892.76|18892.76|18884.02|18884.02|18895.77|18895.77|18884.02|18884.02|0
1618305900000|2021-04-13 09:25:00|18883.12|18883.12|18884.54|18884.54|18886.63|18886.63|18882.4|18882.4|0
1618306200000|2021-04-13 09:30:00|18885.52|18885.52|18897.9|18897.9|18898.81|18898.81|18876.82|18876.82|0
1618306500000|2021-04-13 09:35:00|18900.61|18900.61|18921.48|18921.48|18923.59|18923.59|18899.23|18899.23|0
1618306800000|2021-04-13 09:40:00|18920.06|18920.06|18910.65|18910.65|18920.06|18920.06|18907.02|18907.02|0
1618307100000|2021-04-13 09:45:00|18909.63|18909.63|18897.57|18897.57|18909.63|18909.63|18895.56|18895.56|0
1618307400000|2021-04-13 09:50:00|18896.42|18896.42|18895.36|18895.36|18896.67|18896.67|18892.04|18892.04|0
1618307700000|2021-04-13 09:55:00|18893.94|18893.94|18890.27|18890.27|18894.15|18894.15|18889.06|18889.06|0
1618308000000|2021-04-13 10:00:00|18890.05|18890.05|18889.17|18889.17|18890.05|18890.05|18885.52|18885.52|0
1618308300000|2021-04-13 10:05:00|18890.27|18890.27|18880.32|18880.32|18890.27|18890.27|18878.95|18878.95|0
1618308600000|2021-04-13 10:10:00|18881.22|18881.22|18871.49|18871.49|18881.64|18881.64|18870.39|18870.39|0
1618308900000|2021-04-13 10:15:00|18871.27|18871.27|18877.64|18877.64|18881.02|18881.02|18868.86|18868.86|0
1618309200000|2021-04-13 10:20:00|18876.83|18876.83|18885.49|18885.49|18886.47|18886.47|18876.83|18876.83|0
1618309500000|2021-04-13 10:25:00|18886.3|18886.3|18882.51|18882.51|18887.71|18887.71|18882.51|18882.51|0
1618309800000|2021-04-13 10:30:00|18881.71|18881.71|18884.58|18884.58|18886.19|18886.19|18881.71|18881.71|0
1618310100000|2021-04-13 10:35:00|18883.43|18883.43|18884.64|18884.64|18886.35|18886.35|18882.61|18882.61|0
1618310400000|2021-04-13 10:40:00|18885.44|18885.44|18892.42|18892.42|18894.22|18894.22|18881.25|18881.25|0
1618310700000|2021-04-13 10:45:00|18889.71|18889.71|18893.71|18893.71|18893.71|18893.71|18887.91|18887.91|0
1618311000000|2021-04-13 10:50:00|18896.42|18896.42|18897.24|18897.24|18900.12|18900.12|18893.07|18893.07|0
1618311300000|2021-04-13 10:55:00|18899.04|18899.04|18894.75|18894.75|18903.6|18903.6|18893.34|18893.34|0
1618311600000|2021-04-13 11:00:00|18895.66|18895.66|18809.87|18809.87|18898.07|18898.07|18807.94|18807.94|0
1618311900000|2021-04-13 11:05:00|18808.33|18808.33|18874.39|18874.39|18875.19|18875.19|18808.33|18808.33|0
1618312200000|2021-04-13 11:10:00|18879|18879|18888.38|18888.38|18890.59|18890.59|18879|18879|0
1618312500000|2021-04-13 11:15:00|18890.68|18890.68|18869.29|18869.29|18893.72|18893.72|18868.88|18868.88|0
1618312800000|2021-04-13 11:20:00|18870.19|18870.19|18874.74|18874.74|18879.43|18879.43|18869.39|18869.39|0
1618313100000|2021-04-13 11:25:00|18874.3|18874.3|18861.34|18861.34|18874.61|18874.61|18861.34|18861.34|0
1618313400000|2021-04-13 11:30:00|18862.15|18862.15|18867.65|18867.65|18869.16|18869.16|18859.44|18859.44|0
1618313700000|2021-04-13 11:35:00|18870.69|18870.69|18869.38|18869.38|18872.72|18872.72|18869.38|18869.38|0
1618314000000|2021-04-13 11:40:00|18868.4|18868.4|18874.27|18874.27|18875.11|18875.11|18865.92|18865.92|0
1618314300000|2021-04-13 11:45:00|18875.17|18875.17|18875.46|18875.46|18885.39|18885.39|18875.17|18875.17|0
1618314600000|2021-04-13 11:50:00|18876.06|18876.06|18873.09|18873.09|18876.06|18876.06|18870.02|18870.02|0
1618314900000|2021-04-13 11:55:00|18871.93|18871.93|18875.61|18875.61|18876.55|18876.55|18870.65|18870.65|0
1618315200000|2021-04-13 12:00:00|18876.51|18876.51|18893.85|18893.85|18893.85|18893.85|18876.51|18876.51|0
1618315500000|2021-04-13 12:05:00|18894.05|18894.05|18880.6|18880.6|18894.05|18894.05|18880.6|18880.6|0
1618315800000|2021-04-13 12:10:00|18881.09|18881.09|18890.85|18890.85|18892.67|18892.67|18879.18|18879.18|0
1618316100000|2021-04-13 12:15:00|18891.29|18891.29|18901.46|18901.46|18901.46|18901.46|18891.29|18891.29|0
1618316400000|2021-04-13 12:20:00|18902.99|18902.99|18901.06|18901.06|18906.64|18906.64|18899.9|18899.9|0
1618316700000|2021-04-13 12:25:00|18902.67|18902.67|18888.01|18888.01|18905.09|18905.09|18886.25|18886.25|0
1618317000000|2021-04-13 12:30:00|18887.11|18887.11|18901.24|18901.24|18901.24|18901.24|18882.67|18882.67|0
1618317300000|2021-04-13 12:35:00|18902.04|18902.04|18897.2|18897.2|18905.47|18905.47|18897.2|18897.2|0
1618317600000|2021-04-13 12:40:00|18897.72|18897.72|18890.17|18890.17|18897.72|18897.72|18890.06|18890.06|0
1618317900000|2021-04-13 12:45:00|18889.02|18889.02|18885.3|18885.3|18890.74|18890.74|18884.5|18884.5|0
1618318200000|2021-04-13 12:50:00|18884.75|18884.75|18889.7|18889.7|18890.02|18890.02|18884.73|18884.73|0
1618318500000|2021-04-13 12:55:00|18890.85|18890.85|18903.09|18903.09|18903.09|18903.09|18887.47|18887.47|0
1618318800000|2021-04-13 13:00:00|18903.9|18903.9|18908.16|18908.16|18911.11|18911.11|18903.9|18903.9|0
1618319100000|2021-04-13 13:05:00|18907.26|18907.26|18910.52|18910.52|18910.96|18910.96|18899.59|18899.59|0
1618319400000|2021-04-13 13:10:00|18910.73|18910.73|18909.89|18909.89|18913.22|18913.22|18908.21|18908.21|0
1618319700000|2021-04-13 13:15:00|18911.3|18911.3|18909.05|18909.05|18912.39|18912.39|18907.63|18907.63|0
1618320000000|2021-04-13 13:20:00|18907.63|18907.63|18887.17|18887.17|18908.12|18908.12|18887.17|18887.17|0
1618320300000|2021-04-13 13:25:00|18884.87|18884.87|18863.91|18863.91|18886.28|18886.28|18860.5|18860.5|0
1618320600000|2021-04-13 13:30:00|18863.42|18863.42|18854.43|18854.43|18868.73|18868.73|18854.43|18854.43|0
1618320900000|2021-04-13 13:35:00|18857.26|18857.26|18889.39|18889.39|18895.49|18895.49|18852.98|18852.98|0
1618321200000|2021-04-13 13:40:00|18888.58|18888.58|18872.53|18872.53|18889.49|18889.49|18870.96|18870.96|0
1618321500000|2021-04-13 13:45:00|18873.08|18873.08|18860.04|18860.04|18875.4|18875.4|18859.55|18859.55|0
1618321800000|2021-04-13 13:50:00|18860.59|18860.59|18880.07|18880.07|18883.61|18883.61|18860.59|18860.59|0
1618322100000|2021-04-13 13:55:00|18880.62|18880.62|18885.8|18885.8|18888.47|18888.47|18879.72|18879.72|0
1618322400000|2021-04-13 14:00:00|18892.37|18892.37|18899.78|18899.78|18914.14|18914.14|18892.37|18892.37|0
1618322700000|2021-04-13 14:05:00|18898.97|18898.97|18888.15|18888.15|18898.97|18898.97|18879.78|18879.78|0
1618323000000|2021-04-13 14:10:00|18888.96|18888.96|18889.8|18889.8|18896.42|18896.42|18886.97|18886.97|0
1618323300000|2021-04-13 14:15:00|18889.25|18889.25|18894.74|18894.74|18896.72|18896.72|18887.81|18887.81|0
1618323600000|2021-04-13 14:20:00|18895.25|18895.25|18894.28|18894.28|18897.76|18897.76|18891.88|18891.88|0
1618323900000|2021-04-13 14:25:00|18893.13|18893.13|18902.03|18902.03|18910.23|18910.23|18890.04|18890.04|0
1618324200000|2021-04-13 14:30:00|18900.62|18900.62|18900.81|18900.81|18902.13|18902.13|18896.13|18896.13|0
1618324500000|2021-04-13 14:35:00|18901.3|18901.3|18909.87|18909.87|18913.6|18913.6|18900.16|18900.16|0
1618324800000|2021-04-13 14:40:00|18910.68|18910.68|18914.57|18914.57|18915.61|18915.61|18909.96|18909.96|0
1618325100000|2021-04-13 14:45:00|18915.37|18915.37|18914.8|18914.8|18923.78|18923.78|18913.73|18913.73|0
1618325400000|2021-04-13 14:50:00|18915.7|18915.7|18911.66|18911.66|18917.52|18917.52|18909.36|18909.36|0
1618325700000|2021-04-13 14:55:00|18910.68|18910.68|18899.25|18899.25|18910.68|18910.68|18899.25|18899.25|0
1618326000000|2021-04-13 15:00:00|18900.16|18900.16|18894.49|18894.49|18904.82|18904.82|18894.49|18894.49|0
1618326300000|2021-04-13 15:05:00|18895.3|18895.3|18902.74|18902.74|18907.78|18907.78|18895.3|18895.3|0
1618326600000|2021-04-13 15:10:00|18901.84|18901.84|18885.24|18885.24|18902.64|18902.64|18876.28|18876.28|0
1618326900000|2021-04-13 15:15:00|18885.73|18885.73|18895.32|18895.32|18897.35|18897.35|18885.53|18885.53|0
1618327200000|2021-04-13 15:20:00|18895.52|18895.52|18895.43|18895.43|18897.63|18897.63|18892.12|18892.12|0
1618327500000|2021-04-13 15:25:00|18895.65|18895.65|18900.9|18900.9|18906.32|18906.32|18892.04|18892.04|0
1618384500000|2021-04-14 07:15:00|18835.4|18835.4|18789.25|18789.25|18837.4|18837.4|18789.25|18789.25|0
1618384800000|2021-04-14 07:20:00|18791.67|18791.67|18740.55|18740.55|18792.42|18792.42|18737.04|18737.04|0
1618385100000|2021-04-14 07:25:00|18743.26|18743.26|18724.92|18724.92|18743.26|18743.26|18714.34|18714.34|0
1618385400000|2021-04-14 07:30:00|18724.11|18724.11|18699.27|18699.27|18724.11|18724.11|18696.68|18696.68|0
1618385700000|2021-04-14 07:35:00|18701.47|18701.47|18714.03|18714.03|18720.3|18720.3|18700.37|18700.37|0
1618386000000|2021-04-14 07:40:00|18713.52|18713.52|18697.12|18697.12|18713.52|18713.52|18691.78|18691.78|0
1618386300000|2021-04-14 07:45:00|18698.02|18698.02|18751.31|18751.31|18751.31|18751.31|18696.08|18696.08|0
1618386600000|2021-04-14 07:50:00|18754.14|18754.14|18790.53|18790.53|18790.53|18790.53|18754.14|18754.14|0
1618386900000|2021-04-14 07:55:00|18789.63|18789.63|18800.56|18800.56|18812.24|18812.24|18789.63|18789.63|0
1618387200000|2021-04-14 08:00:00|18802.18|18802.18|18815.89|18815.89|18819.01|18819.01|18800.06|18800.06|0
1618387500000|2021-04-14 08:05:00|18816.79|18816.79|18793.3|18793.3|18816.79|18816.79|18791.37|18791.37|0
1618387800000|2021-04-14 08:10:00|18794.71|18794.71|18773.49|18773.49|18795.12|18795.12|18766.95|18766.95|0
1618388100000|2021-04-14 08:15:00|18774.9|18774.9|18793.67|18793.67|18797.44|18797.44|18771.25|18771.25|0
1618388400000|2021-04-14 08:20:00|18794.65|18794.65|18794.25|18794.25|18800.86|18800.86|18794.25|18794.25|0
1618388700000|2021-04-14 08:25:00|18794.77|18794.77|18772.33|18772.33|18794.77|18794.77|18768.24|18768.24|0
1618389000000|2021-04-14 08:30:00|18775.94|18775.94|18771.18|18771.18|18776.54|18776.54|18771.18|18771.18|0
1618389300000|2021-04-14 08:35:00|18771.4|18771.4|18803.66|18803.66|18804.17|18804.17|18771.4|18771.4|0
1618389600000|2021-04-14 08:40:00|18804.56|18804.56|18824.68|18824.68|18831.19|18831.19|18801.37|18801.37|0
1618389900000|2021-04-14 08:45:00|18825.23|18825.23|18820.05|18820.05|18826.54|18826.54|18813.46|18813.46|0
1618390200000|2021-04-14 08:50:00|18819.15|18819.15|18810.15|18810.15|18821.37|18821.37|18809.6|18809.6|0
1618390500000|2021-04-14 08:55:00|18813.12|18813.12|18769.83|18769.83|18813.93|18813.93|18767.49|18767.49|0
1618390800000|2021-04-14 09:00:00|18771.63|18771.63|18776.3|18776.3|18779.98|18779.98|18770.43|18770.43|0
1618391100000|2021-04-14 09:05:00|18775.86|18775.86|18795.63|18795.63|18795.63|18795.63|18771.6|18771.6|0
1618391400000|2021-04-14 09:10:00|18794.65|18794.65|18776.93|18776.93|18794.65|18794.65|18771.66|18771.66|0
1618391700000|2021-04-14 09:15:00|18777.48|18777.48|18759.81|18759.81|18786.75|18786.75|18759.81|18759.81|0
1618392000000|2021-04-14 09:20:00|18760.71|18760.71|18758.46|18758.46|18765.54|18765.54|18751.54|18751.54|0
1618392300000|2021-04-14 09:25:00|18760.27|18760.27|18767.95|18767.95|18785.95|18785.95|18760.27|18760.27|0
1618392600000|2021-04-14 09:30:00|18766.03|18766.03|18753.35|18753.35|18766.03|18766.03|18747.72|18747.72|0
1618392900000|2021-04-14 09:35:00|18752.83|18752.83|18753.04|18753.04|18754.06|18754.06|18748.16|18748.16|0
1618393200000|2021-04-14 09:40:00|18752.52|18752.52|18748.03|18748.03|18758.12|18758.12|18743.64|18743.64|0
1618393500000|2021-04-14 09:45:00|18750.86|18750.86|18742.33|18742.33|18752.17|18752.17|18742.33|18742.33|0
1618393800000|2021-04-14 09:50:00|18740.53|18740.53|18732.92|18732.92|18747.92|18747.92|18732.41|18732.41|0
1618394100000|2021-04-14 09:55:00|18732.51|18732.51|18757.94|18757.94|18757.94|18757.94|18732.51|18732.51|0
1618394400000|2021-04-14 10:00:00|18761.54|18761.54|18755.37|18755.37|18761.54|18761.54|18754.24|18754.24|0
1618394700000|2021-04-14 10:05:00|18754.82|18754.82|18716.2|18716.2|18754.82|18754.82|18714.07|18714.07|0
1618395000000|2021-04-14 10:10:00|18717.62|18717.62|18696.31|18696.31|18718.42|18718.42|18694.46|18694.46|0
1618395300000|2021-04-14 10:15:00|18696.83|18696.83|18698.1|18698.1|18703.8|18703.8|18696.83|18696.83|0
1618395600000|2021-04-14 10:20:00|18699.08|18699.08|18688.28|18688.28|18702.2|18702.2|18686.58|18686.58|0
1618395900000|2021-04-14 10:25:00|18688.06|18688.06|18687.8|18687.8|18697.77|18697.77|18677.84|18677.84|0
1618396200000|2021-04-14 10:30:00|18686.19|18686.19|18686.93|18686.93|18689.96|18689.96|18683.72|18683.72|0
1618396500000|2021-04-14 10:35:00|18687.91|18687.91|18692.01|18692.01|18692.27|18692.27|18687.85|18687.85|0
1618396800000|2021-04-14 10:40:00|18693.62|18693.62|18718.81|18718.81|18718.81|18718.81|18693.62|18693.62|0
1618397100000|2021-04-14 10:45:00|18719.61|18719.61|18739.26|18739.26|18741.65|18741.65|18719.61|18719.61|0
1618397400000|2021-04-14 10:50:00|18740.28|18740.28|18741.46|18741.46|18747.31|18747.31|18740.28|18740.28|0
1618397700000|2021-04-14 10:55:00|18741.95|18741.95|18754.68|18754.68|18756.04|18756.04|18741.95|18741.95|0
1618398000000|2021-04-14 11:00:00|18753.66|18753.66|18766.67|18766.67|18769.03|18769.03|18753.66|18753.66|0
1618398300000|2021-04-14 11:05:00|18769.38|18769.38|18771.71|18771.71|18774.75|18774.75|18769.16|18769.16|0
1618398600000|2021-04-14 11:10:00|18772.2|18772.2|18771.27|18771.27|18776.65|18776.65|18768.04|18768.04|0
1618398900000|2021-04-14 11:15:00|18771.82|18771.82|18787.05|18787.05|18788.15|18788.15|18771.82|18771.82|0
1618399200000|2021-04-14 11:20:00|18787.49|18787.49|18799.16|18799.16|18801.47|18801.47|18786.59|18786.59|0
1618399500000|2021-04-14 11:25:00|18798.06|18798.06|18797.01|18797.01|18798.06|18798.06|18794.41|18794.41|0
1618399800000|2021-04-14 11:30:00|18797.56|18797.56|18804.76|18804.76|18804.76|18804.76|18797.1|18797.1|0
1618400100000|2021-04-14 11:35:00|18803.86|18803.86|18805.53|18805.53|18809.7|18809.7|18801.68|18801.68|0
1618400400000|2021-04-14 11:40:00|18806.94|18806.94|18803.16|18803.16|18809.65|18809.65|18800.79|18800.79|0
1618400700000|2021-04-14 11:45:00|18802.61|18802.61|18774.35|18774.35|18802.61|18802.61|18774.35|18774.35|0
1618401000000|2021-04-14 11:50:00|18774.84|18774.84|18804.49|18804.49|18804.49|18804.49|18772.6|18772.6|0
1618401300000|2021-04-14 11:55:00|18805.47|18805.47|18816.35|18816.35|18819.62|18819.62|18805.47|18805.47|0
1618401600000|2021-04-14 12:00:00|18816.86|18816.86|18821.7|18821.7|18821.7|18821.7|18816.34|18816.34|0
1618401900000|2021-04-14 12:05:00|18820.09|18820.09|18809.22|18809.22|18820.31|18820.31|18809.22|18809.22|0
1618402200000|2021-04-14 12:10:00|18809.77|18809.77|18836.41|18836.41|18842.94|18842.94|18807.47|18807.47|0
1618402500000|2021-04-14 12:15:00|18834.8|18834.8|18819.24|18819.24|18834.8|18834.8|18813.03|18813.03|0
1618402800000|2021-04-14 12:20:00|18818.43|18818.43|18813.03|18813.03|18818.43|18818.43|18808.3|18808.3|0
1618403100000|2021-04-14 12:25:00|18813.55|18813.55|18811.48|18811.48|18817.06|18817.06|18808.99|18808.99|0
1618403400000|2021-04-14 12:30:00|18811.68|18811.68|18815.16|18815.16|18815.16|18815.16|18808.36|18808.36|0
1618403700000|2021-04-14 12:35:00|18814.76|18814.76|18828.59|18828.59|18828.59|18828.59|18814.06|18814.06|0
1618404000000|2021-04-14 12:40:00|18829.11|18829.11|18836.81|18836.81|18838.4|18838.4|18829.11|18829.11|0
1618404300000|2021-04-14 12:45:00|18836.32|18836.32|18836.03|18836.03|18844.77|18844.77|18834.49|18834.49|0
1618404600000|2021-04-14 12:50:00|18837.13|18837.13|18851.8|18851.8|18851.8|18851.8|18836.88|18836.88|0
1618404900000|2021-04-14 12:55:00|18851.29|18851.29|18812.24|18812.24|18851.29|18851.29|18809.25|18809.25|0
1618405200000|2021-04-14 13:00:00|18813.71|18813.71|18828.51|18828.51|18828.51|18828.51|18813.5|18813.5|0
1618405500000|2021-04-14 13:05:00|18829.02|18829.02|18833.13|18833.13|18834.99|18834.99|18829.02|18829.02|0
1618405800000|2021-04-14 13:10:00|18832.33|18832.33|18823.08|18823.08|18833.13|18833.13|18820.34|18820.34|0
1618406100000|2021-04-14 13:15:00|18825.12|18825.12|18827.21|18827.21|18829.26|18829.26|18825.12|18825.12|0
1618406400000|2021-04-14 13:20:00|18828.01|18828.01|18838.55|18838.55|18838.55|18838.55|18817.81|18817.81|0
1618406700000|2021-04-14 13:25:00|18839.1|18839.1|18835.3|18835.3|18845.55|18845.55|18831.84|18831.84|0
1618407000000|2021-04-14 13:30:00|18836.2|18836.2|18808.69|18808.69|18836.2|18836.2|18808.69|18808.69|0
1618407300000|2021-04-14 13:35:00|18807.05|18807.05|18779.86|18779.86|18807.05|18807.05|18772.01|18772.01|0
1618407600000|2021-04-14 13:40:00|18780.37|18780.37|18814.78|18814.78|18814.78|18814.78|18780.37|18780.37|0
1618407900000|2021-04-14 13:45:00|18813.16|18813.16|18797.84|18797.84|18813.16|18813.16|18797.84|18797.84|0
1618408200000|2021-04-14 13:50:00|18798.33|18798.33|18809.37|18809.37|18813.45|18813.45|18795.36|18795.36|0
1618408500000|2021-04-14 13:55:00|18806.95|18806.95|18796.32|18796.32|18806.95|18806.95|18791.79|18791.79|0
1618408800000|2021-04-14 14:00:00|18796.83|18796.83|18799.34|18799.34|18812.38|18812.38|18796.83|18796.83|0
1618409100000|2021-04-14 14:05:00|18799.85|18799.85|18788.73|18788.73|18809.8|18809.8|18787.83|18787.83|0
1618409400000|2021-04-14 14:10:00|18788.18|18788.18|18809.01|18809.01|18809.51|18809.51|18786.31|18786.31|0
1618409700000|2021-04-14 14:15:00|18807.95|18807.95|18818.53|18818.53|18818.53|18818.53|18807.01|18807.01|0
1618410000000|2021-04-14 14:20:00|18818.04|18818.04|18799.51|18799.51|18825.18|18825.18|18799.51|18799.51|0
1618410300000|2021-04-14 14:25:00|18800.93|18800.93|18799.03|18799.03|18801.92|18801.92|18797.18|18797.18|0
1618410600000|2021-04-14 14:30:00|18800.45|18800.45|18817.44|18817.44|18817.44|18817.44|18800.45|18800.45|0
1618410900000|2021-04-14 14:35:00|18816.63|18816.63|18810.57|18810.57|18818.93|18818.93|18809.25|18809.25|0
1618411200000|2021-04-14 14:40:00|18811.08|18811.08|18823.22|18823.22|18826.56|18826.56|18811.08|18811.08|0
1618411500000|2021-04-14 14:45:00|18822.19|18822.19|18829.11|18829.11|18829.11|18829.11|18819.42|18819.42|0
1618411800000|2021-04-14 14:50:00|18830.01|18830.01|18826.94|18826.94|18834.88|18834.88|18826.94|18826.94|0
1618412100000|2021-04-14 14:55:00|18825.79|18825.79|18830.6|18830.6|18833.66|18833.66|18823.26|18823.26|0
1618412400000|2021-04-14 15:00:00|18834.72|18834.72|18822.67|18822.67|18834.72|18834.72|18818.22|18818.22|0
1618412700000|2021-04-14 15:05:00|18823.11|18823.11|18818.99|18818.99|18831.71|18831.71|18814.03|18814.03|0
1618413000000|2021-04-14 15:10:00|18818.5|18818.5|18807.03|18807.03|18819.1|18819.1|18807.03|18807.03|0
1618413300000|2021-04-14 15:15:00|18806.13|18806.13|18810.19|18810.19|18814.84|18814.84|18806.13|18806.13|0
1618413600000|2021-04-14 15:20:00|18810.71|18810.71|18807.51|18807.51|18816.66|18816.66|18805.92|18805.92|0
1618413900000|2021-04-14 15:25:00|18809.16|18809.16|18800.55|18800.55|18814.11|18814.11|18799.3|18799.3|0
1618470900000|2021-04-15 07:15:00|18983.05|18983.05|19073.91|19073.91|19089.6|19089.6|18982.15|18982.15|0
1618471200000|2021-04-15 07:20:00|19075.71|19075.71|19057.75|19057.75|19083.15|19083.15|19036.58|19036.58|0
1618471500000|2021-04-15 07:25:00|19056.21|19056.21|19121.43|19121.43|19142.04|19142.04|19045.11|19045.11|0
1618471800000|2021-04-15 07:30:00|19122.31|19122.31|19111.04|19111.04|19129.46|19129.46|19096.95|19096.95|0
1618472100000|2021-04-15 07:35:00|19110.06|19110.06|19083.25|19083.25|19110.55|19110.55|19073.71|19073.71|0
1618472400000|2021-04-15 07:40:00|19080.42|19080.42|19120.65|19120.65|19123.88|19123.88|19075|19075|0
1618472700000|2021-04-15 07:45:00|19126.31|19126.31|19112.52|19112.52|19128.76|19128.76|19109.56|19109.56|0
1618473000000|2021-04-15 07:50:00|19113.18|19113.18|19144.31|19144.31|19145.42|19145.42|19102.55|19102.55|0
1618473300000|2021-04-15 07:55:00|19145.92|19145.92|19161.24|19161.24|19161.75|19161.75|19143.59|19143.59|0
1618473600000|2021-04-15 08:00:00|19163.04|19163.04|19138.04|19138.04|19170.35|19170.35|19136.99|19136.99|0
1618473900000|2021-04-15 08:05:00|19139.65|19139.65|19112.75|19112.75|19148.59|19148.59|19112.75|19112.75|0
1618474200000|2021-04-15 08:10:00|19111.33|19111.33|19073.27|19073.27|19125.56|19125.56|19073.27|19073.27|0
1618474500000|2021-04-15 08:15:00|19075.57|19075.57|19061.84|19061.84|19079.71|19079.71|19060.69|19060.69|0
1618474800000|2021-04-15 08:20:00|19061.04|19061.04|19052.17|19052.17|19061.04|19061.04|19047.48|19047.48|0
1618475100000|2021-04-15 08:25:00|19051.15|19051.15|19064.34|19064.34|19066.56|19066.56|19047.71|19047.71|0
1618475400000|2021-04-15 08:30:00|19064.75|19064.75|19102.43|19102.43|19104.22|19104.22|19064.75|19064.75|0
1618475700000|2021-04-15 08:35:00|19102.94|19102.94|19110.59|19110.59|19116.49|19116.49|19098.47|19098.47|0
1618476000000|2021-04-15 08:40:00|19109.92|19109.92|19111.03|19111.03|19120.42|19120.42|19107.91|19107.91|0
1618476300000|2021-04-15 08:45:00|19108.98|19108.98|19090.16|19090.16|19109.02|19109.02|19089.15|19089.15|0
1618476600000|2021-04-15 08:50:00|19089.75|19089.75|19093.06|19093.06|19093.81|19093.81|19088.74|19088.74|0
1618476900000|2021-04-15 08:55:00|19093.55|19093.55|19084.56|19084.56|19095.45|19095.45|19084.56|19084.56|0
1618477200000|2021-04-15 09:00:00|19086.77|19086.77|19066.68|19066.68|19086.77|19086.77|19065.87|19065.87|0
1618477500000|2021-04-15 09:05:00|19065.79|19065.79|19016.02|19016.02|19065.79|19065.79|19016.02|19016.02|0
1618477800000|2021-04-15 09:10:00|19018.85|19018.85|19033.95|19033.95|19035.36|19035.36|19018.85|19018.85|0
1618478100000|2021-04-15 09:15:00|19035.75|19035.75|19024.59|19024.59|19049.28|19049.28|19024.59|19024.59|0
1618478400000|2021-04-15 09:20:00|19023.17|19023.17|19018.29|19018.29|19023.17|19023.17|19011.94|19011.94|0
1618478700000|2021-04-15 09:25:00|19018.78|19018.78|19024.22|19024.22|19029.79|19029.79|19018.78|19018.78|0
1618479000000|2021-04-15 09:30:00|19022.39|19022.39|19007.38|19007.38|19024.44|19024.44|19006.67|19006.67|0
1618479300000|2021-04-15 09:35:00|19008.28|19008.28|19022.58|19022.58|19025.99|19025.99|19008.28|19008.28|0
1618479600000|2021-04-15 09:40:00|19026.33|19026.33|19050.5|19050.5|19053.54|19053.54|19024.92|19024.92|0
1618479900000|2021-04-15 09:45:00|19054.53|19054.53|19052.4|19052.4|19057.88|19057.88|19051.73|19051.73|0
1618480200000|2021-04-15 09:50:00|19050.35|19050.35|19046.74|19046.74|19050.35|19050.35|19037.57|19037.57|0
1618480500000|2021-04-15 09:55:00|19049.39|19049.39|19052.15|19052.15|19053.14|19053.14|19046.97|19046.97|0
1618480800000|2021-04-15 10:00:00|19055.49|19055.49|19057.09|19057.09|19061.9|19061.9|19055.49|19055.49|0
1618481100000|2021-04-15 10:05:00|19057.31|19057.31|19038.6|19038.6|19058.24|19058.24|19034.11|19034.11|0
1618481400000|2021-04-15 10:10:00|19039.15|19039.15|19034.3|19034.3|19041.27|19041.27|19032.89|19032.89|0
1618481700000|2021-04-15 10:15:00|19033.81|19033.81|18985.77|18985.77|19037.64|19037.64|18979.3|18979.3|0
1618482000000|2021-04-15 10:20:00|18986.87|18986.87|19010.3|19010.3|19014.49|19014.49|18983.92|18983.92|0
1618482300000|2021-04-15 10:25:00|19011.83|19011.83|19037.46|19037.46|19041.58|19041.58|19011.83|19011.83|0
1618482600000|2021-04-15 10:30:00|19037.05|19037.05|19018.96|19018.96|19038.4|19038.4|19018.96|19018.96|0
1618482900000|2021-04-15 10:35:00|19021.26|19021.26|19015.94|19015.94|19024.22|19024.22|19015.94|19015.94|0
1618483200000|2021-04-15 10:40:00|19017.36|19017.36|19015.42|19015.42|19022.76|19022.76|19009.36|19009.36|0
1618483500000|2021-04-15 10:45:00|19015.97|19015.97|19023.24|19023.24|19024.89|19024.89|19015.97|19015.97|0
1618483800000|2021-04-15 10:50:00|19022.73|19022.73|19009.44|19009.44|19023.22|19023.22|19006.14|19006.14|0
1618484100000|2021-04-15 10:55:00|19009|19009|19002.74|19002.74|19012.07|19012.07|18994.66|18994.66|0
1618484400000|2021-04-15 11:00:00|19003.23|19003.23|18990.1|18990.1|19006.75|19006.75|18989.71|18989.71|0
1618484700000|2021-04-15 11:05:00|18989.7|18989.7|18971.27|18971.27|19000.87|19000.87|18970.37|18970.37|0
1618485000000|2021-04-15 11:10:00|18970.66|18970.66|18937.8|18937.8|18970.66|18970.66|18932.09|18932.09|0
1618485300000|2021-04-15 11:15:00|18938.7|18938.7|18929.35|18929.35|18954.01|18954.01|18929.35|18929.35|0
1618485600000|2021-04-15 11:20:00|18930.25|18930.25|18884.76|18884.76|18930.25|18930.25|18880.25|18880.25|0
1618485900000|2021-04-15 11:25:00|18886.56|18886.56|18895.14|18895.14|18896.32|18896.32|18874.59|18874.59|0
1618486200000|2021-04-15 11:30:00|18893.72|18893.72|18912.93|18912.93|18917.56|18917.56|18891.73|18891.73|0
1618486500000|2021-04-15 11:35:00|18911.91|18911.91|18934.91|18934.91|18935.52|18935.52|18911.91|18911.91|0
1618486800000|2021-04-15 11:40:00|18936.32|18936.32|18943.46|18943.46|18944.9|18944.9|18933.23|18933.23|0
1618487100000|2021-04-15 11:45:00|18942.94|18942.94|18944.27|18944.27|18944.27|18944.27|18928.06|18928.06|0
1618487400000|2021-04-15 11:50:00|18943.78|18943.78|18964.7|18964.7|18966.64|18966.64|18943.78|18943.78|0
1618487700000|2021-04-15 11:55:00|18964.19|18964.19|18977.93|18977.93|18977.93|18977.93|18963.16|18963.16|0
1618488000000|2021-04-15 12:00:00|18977.44|18977.44|18983.32|18983.32|18984.3|18984.3|18974.95|18974.95|0
1618488300000|2021-04-15 12:05:00|18983.54|18983.54|18974.85|18974.85|18984.99|18984.99|18972.06|18972.06|0
1618488600000|2021-04-15 12:10:00|18973.2|18973.2|18965.87|18965.87|18973.2|18973.2|18964.88|18964.88|0
1618488900000|2021-04-15 12:15:00|18966.36|18966.36|18997.07|18997.07|18997.07|18997.07|18966.36|18966.36|0
1618489200000|2021-04-15 12:20:00|18997.97|18997.97|19003.65|19003.65|19015.32|19015.32|18997.97|18997.97|0
1618489500000|2021-04-15 12:25:00|19004.31|19004.31|19006.91|19006.91|19009.04|19009.04|18997.67|18997.67|0
1618489800000|2021-04-15 12:30:00|19007.82|19007.82|19037.66|19037.66|19037.66|19037.66|19007.82|19007.82|0
1618490100000|2021-04-15 12:35:00|19037.44|19037.44|19051.51|19051.51|19052.71|19052.71|19033.1|19033.1|0
1618490400000|2021-04-15 12:40:00|19053.32|19053.32|19054.4|19054.4|19069.72|19069.72|19053.12|19053.12|0
1618490700000|2021-04-15 12:45:00|19053.91|19053.91|19070.25|19070.25|19070.25|19070.25|19053.01|19053.01|0
1618491000000|2021-04-15 12:50:00|19071.86|19071.86|19086.88|19086.88|19086.88|19086.88|19071.05|19071.05|0
1618491300000|2021-04-15 12:55:00|19087.79|19087.79|19096.85|19096.85|19098.39|19098.39|19083.78|19083.78|0
1618491600000|2021-04-15 13:00:00|19096.36|19096.36|19086.6|19086.6|19097.37|19097.37|19084.67|19084.67|0
1618491900000|2021-04-15 13:05:00|19083.38|19083.38|19046.23|19046.23|19083.38|19083.38|19045.42|19045.42|0
1618492200000|2021-04-15 13:10:00|19046.43|19046.43|19012.15|19012.15|19047.21|19047.21|19012.15|19012.15|0
1618492500000|2021-04-15 13:15:00|19011.66|19011.66|19034.38|19034.38|19036.85|19036.85|19009.83|19009.83|0
1618492800000|2021-04-15 13:20:00|19035.28|19035.28|19041.88|19041.88|19042.37|19042.37|19031.66|19031.66|0
1618493100000|2021-04-15 13:25:00|19042.78|19042.78|19063.63|19063.63|19069.5|19069.5|19042.78|19042.78|0
1618493400000|2021-04-15 13:30:00|19064.54|19064.54|19056.11|19056.11|19065.4|19065.4|19053.32|19053.32|0
1618493700000|2021-04-15 13:35:00|19056.92|19056.92|19059.96|19059.96|19066.6|19066.6|19050.82|19050.82|0
1618494000000|2021-04-15 13:40:00|19059.35|19059.35|19067.88|19067.88|19070.49|19070.49|19056.15|19056.15|0
1618494300000|2021-04-15 13:45:00|19066.9|19066.9|19081.66|19081.66|19081.66|19081.66|19065.98|19065.98|0
1618494600000|2021-04-15 13:50:00|19082.81|19082.81|19090.85|19090.85|19103.64|19103.64|19082.37|19082.37|0
1618494900000|2021-04-15 13:55:00|19091.34|19091.34|19094.64|19094.64|19110.02|19110.02|19090.85|19090.85|0
1618495200000|2021-04-15 14:00:00|19096.06|19096.06|19081.47|19081.47|19098.6|19098.6|19080.96|19080.96|0
1618495500000|2021-04-15 14:05:00|19080.57|19080.57|19067.76|19067.76|19080.57|19080.57|19066.52|19066.52|0
1618495800000|2021-04-15 14:10:00|19069.17|19069.17|19060.84|19060.84|19069.89|19069.89|19057.85|19057.85|0
1618496100000|2021-04-15 14:15:00|19059.94|19059.94|19083.41|19083.41|19083.41|19083.41|19059.94|19059.94|0
1618496400000|2021-04-15 14:20:00|19084.22|19084.22|19089.7|19089.7|19092.84|19092.84|19084.22|19084.22|0
1618496700000|2021-04-15 14:25:00|19090.19|19090.19|19117.28|19117.28|19119.07|19119.07|19090.19|19090.19|0
1618497000000|2021-04-15 14:30:00|19117.49|19117.49|19132.07|19132.07|19147.26|19147.26|19117.22|19117.22|0
1618497300000|2021-04-15 14:35:00|19132.48|19132.48|19124.89|19124.89|19136.9|19136.9|19122.87|19122.87|0
1618497600000|2021-04-15 14:40:00|19125.38|19125.38|19126.35|19126.35|19127.5|19127.5|19117.83|19117.83|0
1618497900000|2021-04-15 14:45:00|19126.84|19126.84|19142.77|19142.77|19144.16|19144.16|19121.97|19121.97|0
1618498200000|2021-04-15 14:50:00|19142.55|19142.55|19184.6|19184.6|19186.27|19186.27|19142.55|19142.55|0
1618498500000|2021-04-15 14:55:00|19183.19|19183.19|19188.28|19188.28|19195|19195|19178|19178|0
1618498800000|2021-04-15 15:00:00|19187.38|19187.38|19163.74|19163.74|19189.73|19189.73|19163.59|19163.59|0
1618499100000|2021-04-15 15:05:00|19164.64|19164.64|19179.49|19179.49|19179.49|19179.49|19162.22|19162.22|0
1618499400000|2021-04-15 15:10:00|19180.39|19180.39|19186.2|19186.2|19190.17|19190.17|19178.71|19178.71|0
1618499700000|2021-04-15 15:15:00|19184.78|19184.78|19194.08|19194.08|19199.88|19199.88|19179.15|19179.15|0
1618500000000|2021-04-15 15:20:00|19194.48|19194.48|19201.13|19201.13|19209.75|19209.75|19193.58|19193.58|0
1618500300000|2021-04-15 15:25:00|19201.57|19201.57|19228.37|19228.37|19228.37|19228.37|19201.57|19201.57|0
1618557300000|2021-04-16 07:15:00|19237.66|19237.66|19249.58|19249.58|19261.22|19261.22|19222.16|19222.16|0
1618557600000|2021-04-16 07:20:00|19248.43|19248.43|19220.97|19220.97|19250.43|19250.43|19220.4|19220.4|0
1618557900000|2021-04-16 07:25:00|19222.39|19222.39|19177.91|19177.91|19223.68|19223.68|19177.91|19177.91|0
1618558200000|2021-04-16 07:30:00|19176.76|19176.76|19183.22|19183.22|19186.96|19186.96|19166.62|19166.62|0
1618558500000|2021-04-16 07:35:00|19183.74|19183.74|19195.4|19195.4|19198.52|19198.52|19176.9|19176.9|0
1618558800000|2021-04-16 07:40:00|19190.35|19190.35|19144.42|19144.42|19190.35|19190.35|19144.42|19144.42|0
1618559100000|2021-04-16 07:45:00|19143.51|19143.51|19121.13|19121.13|19143.51|19143.51|19105.04|19105.04|0
1618559400000|2021-04-16 07:50:00|19120.58|19120.58|19141.73|19141.73|19147.72|19147.72|19116.68|19116.68|0
1618559700000|2021-04-16 07:55:00|19145.34|19145.34|19091.22|19091.22|19146.96|19146.96|19088.6|19088.6|0
1618560000000|2021-04-16 08:00:00|19089.61|19089.61|19054.63|19054.63|19089.61|19089.61|19052.9|19052.9|0
1618560300000|2021-04-16 08:05:00|19058.46|19058.46|19056.26|19056.26|19058.46|19058.46|19044.04|19044.04|0
1618560600000|2021-04-16 08:10:00|19057.28|19057.28|19082.05|19082.05|19082.05|19082.05|19052.26|19052.26|0
1618560900000|2021-04-16 08:15:00|19082.46|19082.46|19121.76|19121.76|19121.97|19121.97|19080.65|19080.65|0
1618561200000|2021-04-16 08:20:00|19121.55|19121.55|19099.02|19099.02|19121.55|19121.55|19097.99|19097.99|0
1618561500000|2021-04-16 08:25:00|19098.47|19098.47|19094.57|19094.57|19099.82|19099.82|19093.65|19093.65|0
1618561800000|2021-04-16 08:30:00|19097.27|19097.27|19111.64|19111.64|19120.99|19120.99|19097.27|19097.27|0
1618562100000|2021-04-16 08:35:00|19113.84|19113.84|19100.03|19100.03|19118.01|19118.01|19100.03|19100.03|0
1618562400000|2021-04-16 08:40:00|19099.15|19099.15|19107.83|19107.83|19124.18|19124.18|19098|19098|0
1618562700000|2021-04-16 08:45:00|19107.42|19107.42|19077.95|19077.95|19107.42|19107.42|19071.87|19071.87|0
1618563000000|2021-04-16 08:50:00|19079.57|19079.57|19069.86|19069.86|19082.94|19082.94|19067.53|19067.53|0
1618563300000|2021-04-16 08:55:00|19068.45|19068.45|19064.19|19064.19|19070.12|19070.12|19059.57|19059.57|0
1618563600000|2021-04-16 09:00:00|19063.67|19063.67|19093.86|19093.86|19094.18|19094.18|19061.77|19061.77|0
1618563900000|2021-04-16 09:05:00|19093.35|19093.35|19116.61|19116.61|19133.41|19133.41|19092.84|19092.84|0
1618564200000|2021-04-16 09:10:00|19116.06|19116.06|19119.2|19119.2|19119.98|19119.98|19116.06|19116.06|0
1618564500000|2021-04-16 09:15:00|19119.69|19119.69|19164.66|19164.66|19196.67|19196.67|19118.37|19118.37|0
1618564800000|2021-04-16 09:20:00|19166.07|19166.07|19155.16|19155.16|19166.07|19166.07|19131.39|19131.39|0
1618565100000|2021-04-16 09:25:00|19154.65|19154.65|19169.3|19169.3|19179.54|19179.54|19154.65|19154.65|0
1618565400000|2021-04-16 09:30:00|19170.72|19170.72|19186.54|19186.54|19187.57|19187.57|19170.72|19170.72|0
1618565700000|2021-04-16 09:35:00|19185.13|19185.13|19170.18|19170.18|19185.13|19185.13|19169.03|19169.03|0
1618566000000|2021-04-16 09:40:00|19169.37|19169.37|19181.53|19181.53|19182.94|19182.94|19166|19166|0
1618566300000|2021-04-16 09:45:00|19180.38|19180.38|19168.23|19168.23|19180.38|19180.38|19153.84|19153.84|0
1618566600000|2021-04-16 09:50:00|19170.19|19170.19|19226.81|19226.81|19231.23|19231.23|19170.19|19170.19|0
1618566900000|2021-04-16 09:55:00|19228.42|19228.42|19229.49|19229.49|19229.49|19229.49|19205.08|19205.08|0
1618567200000|2021-04-16 10:00:00|19229.3|19229.3|19184.32|19184.32|19230.71|19230.71|19179.08|19179.08|0
1618567500000|2021-04-16 10:05:00|19185.12|19185.12|19167.34|19167.34|19192.97|19192.97|19167.34|19167.34|0
1618567800000|2021-04-16 10:10:00|19164.52|19164.52|19160.25|19160.25|19164.52|19164.52|19153.57|19153.57|0
1618568100000|2021-04-16 10:15:00|19159.03|19159.03|19167.28|19167.28|19167.49|19167.49|19149.77|19149.77|0
1618568400000|2021-04-16 10:20:00|19168.09|19168.09|19181.52|19181.52|19189.4|19189.4|19167.89|19167.89|0
1618568700000|2021-04-16 10:25:00|19180.11|19180.11|19186.04|19186.04|19186.04|19186.04|19178.11|19178.11|0
1618569000000|2021-04-16 10:30:00|19185.14|19185.14|19174.89|19174.89|19188.72|19188.72|19173.89|19173.89|0
1618569300000|2021-04-16 10:35:00|19174.09|19174.09|19169.5|19169.5|19174.99|19174.99|19164.21|19164.21|0
1618569600000|2021-04-16 10:40:00|19172.33|19172.33|19184.4|19184.4|19186.45|19186.45|19171.23|19171.23|0
1618569900000|2021-04-16 10:45:00|19183.49|19183.49|19128.39|19128.39|19186.31|19186.31|19128.39|19128.39|0
1618570200000|2021-04-16 10:50:00|19129.29|19129.29|19127.69|19127.69|19130.47|19130.47|19126.45|19126.45|0
1618570500000|2021-04-16 10:55:00|19132.44|19132.44|19106.73|19106.73|19134.96|19134.96|19106.73|19106.73|0
1618570800000|2021-04-16 11:00:00|19109.15|19109.15|19093.91|19093.91|19112.61|19112.61|19093.91|19093.91|0
1618571100000|2021-04-16 11:05:00|19093.69|19093.69|19081.23|19081.23|19093.69|19093.69|19081.23|19081.23|0
1618571400000|2021-04-16 11:10:00|19081.72|19081.72|19078.23|19078.23|19087.64|19087.64|19077.39|19077.39|0
1618571700000|2021-04-16 11:15:00|19079.13|19079.13|19096.89|19096.89|19096.89|19096.89|19079.13|19079.13|0
1618572000000|2021-04-16 11:20:00|19100.11|19100.11|19092.56|19092.56|19104.54|19104.54|19092.07|19092.07|0
1618572300000|2021-04-16 11:25:00|19091.66|19091.66|19087.72|19087.72|19091.66|19091.66|19082.97|19082.97|0
1618572600000|2021-04-16 11:30:00|19089.53|19089.53|19088.07|19088.07|19097.01|19097.01|19085.27|19085.27|0
1618572900000|2021-04-16 11:35:00|19086.53|19086.53|19081.22|19081.22|19087.73|19087.73|19066.12|19066.12|0
1618573200000|2021-04-16 11:40:00|19080.32|19080.32|19084.99|19084.99|19087.04|19087.04|19076.07|19076.07|0
1618573500000|2021-04-16 11:45:00|19085.79|19085.79|19078.09|19078.09|19087.34|19087.34|19078.09|19078.09|0
1618573800000|2021-04-16 11:50:00|19079.24|19079.24|19083.87|19083.87|19087.92|19087.92|19079.24|19079.24|0
1618574100000|2021-04-16 11:55:00|19083.65|19083.65|19077.23|19077.23|19091.43|19091.43|19077.23|19077.23|0
1618574400000|2021-04-16 12:00:00|19078.38|19078.38|19070.19|19070.19|19079.8|19079.8|19069.19|19069.19|0
1618574700000|2021-04-16 12:05:00|19071.61|19071.61|19071.83|19071.83|19080.79|19080.79|19068.85|19068.85|0
1618575000000|2021-04-16 12:10:00|19071.02|19071.02|19061.95|19061.95|19071.02|19071.02|19061.46|19061.46|0
1618575300000|2021-04-16 12:15:00|19061.73|19061.73|19091.21|19091.21|19091.21|19091.21|19058.81|19058.81|0
1618575600000|2021-04-16 12:20:00|19090.69|19090.69|19086.5|19086.5|19090.69|19090.69|19078.12|19078.12|0
1618575900000|2021-04-16 12:25:00|19089.33|19089.33|19077.54|19077.54|19089.33|19089.33|19077.54|19077.54|0
1618576200000|2021-04-16 12:30:00|19076.13|19076.13|19081.53|19081.53|19081.53|19081.53|19072.45|19072.45|0
1618576500000|2021-04-16 12:35:00|19080.62|19080.62|19079.29|19079.29|19082.9|19082.9|19079.29|19079.29|0
1618576800000|2021-04-16 12:40:00|19078.68|19078.68|19087.17|19087.17|19088.58|19088.58|19064.97|19064.97|0
1618577100000|2021-04-16 12:45:00|19086.73|19086.73|19082.31|19082.31|19089.46|19089.46|19080.22|19080.22|0
1618577400000|2021-04-16 12:50:00|19082.82|19082.82|19074.95|19074.95|19083.85|19083.85|19074.95|19074.95|0
1618577700000|2021-04-16 12:55:00|19073.14|19073.14|19072.78|19072.78|19073.18|19073.18|19069.35|19069.35|0
1618578000000|2021-04-16 13:00:00|19073.81|19073.81|19078.23|19078.23|19084.54|19084.54|19073.81|19073.81|0
1618578300000|2021-04-16 13:05:00|19077.68|19077.68|19065.6|19065.6|19077.68|19077.68|19065.6|19065.6|0
1618578600000|2021-04-16 13:10:00|19065.09|19065.09|19063.3|19063.3|19076.26|19076.26|19061.73|19061.73|0
1618578900000|2021-04-16 13:15:00|19061.65|19061.65|19062.27|19062.27|19066.3|19066.3|19060.62|19060.62|0
1618579200000|2021-04-16 13:20:00|19061.46|19061.46|19069.97|19069.97|19071.39|19071.39|19060.56|19060.56|0
1618579500000|2021-04-16 13:25:00|19069.42|19069.42|19091.62|19091.62|19091.62|19091.62|19068.27|19068.27|0
1618579800000|2021-04-16 13:30:00|19092.03|19092.03|19098.14|19098.14|19102.47|19102.47|19087.79|19087.79|0
1618580100000|2021-04-16 13:35:00|19099.05|19099.05|19079|19079|19107.83|19107.83|19076.17|19076.17|0
1618580400000|2021-04-16 13:40:00|19079.51|19079.51|19104.5|19104.5|19104.5|19104.5|19079.51|19079.51|0
1618580700000|2021-04-16 13:45:00|19106.11|19106.11|19121.26|19121.26|19125.69|19125.69|19106.11|19106.11|0
1618581000000|2021-04-16 13:50:00|19120.85|19120.85|19130.94|19130.94|19135.05|19135.05|19119.95|19119.95|0
1618581300000|2021-04-16 13:55:00|19131.43|19131.43|19120.35|19120.35|19131.43|19131.43|19120.35|19120.35|0
1618581600000|2021-04-16 14:00:00|19119.45|19119.45|19135.93|19135.93|19135.93|19135.93|19117.01|19117.01|0
1618581900000|2021-04-16 14:05:00|19135.41|19135.41|19134.36|19134.36|19135.55|19135.55|19126.27|19126.27|0
1618582200000|2021-04-16 14:10:00|19135.98|19135.98|19146.16|19146.16|19154.22|19154.22|19135.98|19135.98|0
1618582500000|2021-04-16 14:15:00|19147.14|19147.14|19144.72|19144.72|19148.35|19148.35|19135.96|19135.96|0
1618582800000|2021-04-16 14:20:00|19146.13|19146.13|19148.2|19148.2|19155.09|19155.09|19144.72|19144.72|0
1618583100000|2021-04-16 14:25:00|19147.3|19147.3|19168.59|19168.59|19169.4|19169.4|19147.3|19147.3|0
1618583400000|2021-04-16 14:30:00|19169.49|19169.49|19176.25|19176.25|19185.45|19185.45|19169.49|19169.49|0
1618583700000|2021-04-16 14:35:00|19175.27|19175.27|19182.27|19182.27|19185.21|19185.21|19171.7|19171.7|0
1618584000000|2021-04-16 14:40:00|19182.67|19182.67|19199.62|19199.62|19199.62|19199.62|19182.67|19182.67|0
1618584300000|2021-04-16 14:45:00|19200.17|19200.17|19219.75|19219.75|19223.65|19223.65|19199.39|19199.39|0
1618584600000|2021-04-16 14:50:00|19219.24|19219.24|19195.47|19195.47|19219.24|19219.24|19195.27|19195.27|0
1618584900000|2021-04-16 14:55:00|19194.57|19194.57|19152.66|19152.66|19194.57|19194.57|19152.66|19152.66|0
1618585200000|2021-04-16 15:00:00|19154.07|19154.07|19174.88|19174.88|19179.21|19179.21|19153.47|19153.47|0
1618585500000|2021-04-16 15:05:00|19175.86|19175.86|19153.3|19153.3|19175.86|19175.86|19130.2|19130.2|0
1618585800000|2021-04-16 15:10:00|19152.81|19152.81|19141.37|19141.37|19154.02|19154.02|19141.37|19141.37|0
1618586100000|2021-04-16 15:15:00|19141.17|19141.17|19128.19|19128.19|19141.19|19141.19|19126.77|19126.77|0
1618586400000|2021-04-16 15:20:00|19128.68|19128.68|19131.52|19131.52|19139.03|19139.03|19128.68|19128.68|0
1618586700000|2021-04-16 15:25:00|19132.01|19132.01|19117.47|19117.47|19139.94|19139.94|19116.06|19116.06|0
1618816500000|2021-04-19 07:15:00|19241.9|19241.9|19238.76|19238.76|19256.25|19256.25|19232.55|19232.55|0
1618816800000|2021-04-19 07:20:00|19240.17|19240.17|19204.66|19204.66|19240.89|19240.89|19196.7|19196.7|0
1618817100000|2021-04-19 07:25:00|19211.73|19211.73|19222.67|19222.67|19230.76|19230.76|19208.55|19208.55|0
1618817400000|2021-04-19 07:30:00|19225.1|19225.1|19248.9|19248.9|19250.44|19250.44|19223.05|19223.05|0
1618817700000|2021-04-19 07:35:00|19247.49|19247.49|19220.8|19220.8|19249.37|19249.37|19220.8|19220.8|0
1618818000000|2021-04-19 07:40:00|19220.58|19220.58|19218.78|19218.78|19229.72|19229.72|19217.53|19217.53|0
1618818300000|2021-04-19 07:45:00|19221.61|19221.61|19264.65|19264.65|19264.65|19264.65|19221.61|19221.61|0
1618818600000|2021-04-19 07:50:00|19262.85|19262.85|19261.6|19261.6|19265.18|19265.18|19257.18|19257.18|0
1618818900000|2021-04-19 07:55:00|19262.15|19262.15|19257.71|19257.71|19277.5|19277.5|19257.71|19257.71|0
1618819200000|2021-04-19 08:00:00|19257.91|19257.91|19251.79|19251.79|19258.12|19258.12|19250.04|19250.04|0
1618819500000|2021-04-19 08:05:00|19254.62|19254.62|19291.55|19291.55|19294.99|19294.99|19252.6|19252.6|0
1618819800000|2021-04-19 08:10:00|19290.64|19290.64|19278.99|19278.99|19293.35|19293.35|19275.07|19275.07|0
1618820100000|2021-04-19 08:15:00|19279.89|19279.89|19268.43|19268.43|19279.89|19279.89|19266.99|19266.99|0
1618820400000|2021-04-19 08:20:00|19265.6|19265.6|19259.4|19259.4|19267.99|19267.99|19254.31|19254.31|0
1618820700000|2021-04-19 08:25:00|19260.3|19260.3|19258.45|19258.45|19260.91|19260.91|19252.98|19252.98|0
1618821000000|2021-04-19 08:30:00|19259.36|19259.36|19282.01|19282.01|19282.17|19282.17|19258.33|19258.33|0
1618821300000|2021-04-19 08:35:00|19284.84|19284.84|19287.25|19287.25|19300.78|19300.78|19283.98|19283.98|0
1618821600000|2021-04-19 08:40:00|19288.05|19288.05|19295.92|19295.92|19296.36|19296.36|19286.14|19286.14|0
1618821900000|2021-04-19 08:45:00|19295.7|19295.7|19296.13|19296.13|19297.86|19297.86|19294.22|19294.22|0
1618822200000|2021-04-19 08:50:00|19297.75|19297.75|19287.94|19287.94|19300.81|19300.81|19287.94|19287.94|0
1618822500000|2021-04-19 08:55:00|19286.96|19286.96|19287.64|19287.64|19293.15|19293.15|19285.94|19285.94|0
1618822800000|2021-04-19 09:00:00|19288.08|19288.08|19253.43|19253.43|19288.99|19288.99|19253.43|19253.43|0
1618823100000|2021-04-19 09:05:00|19254.33|19254.33|19254.35|19254.35|19257.06|19257.06|19248.7|19248.7|0
1618823400000|2021-04-19 09:10:00|19255.16|19255.16|19252.9|19252.9|19256.45|19256.45|19250.3|19250.3|0
1618823700000|2021-04-19 09:15:00|19252.46|19252.46|19268.65|19268.65|19268.65|19268.65|19252.46|19252.46|0
1618824000000|2021-04-19 09:20:00|19268.24|19268.24|19274.59|19274.59|19275.1|19275.1|19268.24|19268.24|0
1618824300000|2021-04-19 09:25:00|19275.49|19275.49|19266.06|19266.06|19277.14|19277.14|19266.06|19266.06|0
1618824600000|2021-04-19 09:30:00|19266.87|19266.87|19250.59|19250.59|19270.89|19270.89|19248.63|19248.63|0
1618824900000|2021-04-19 09:35:00|19249.98|19249.98|19235.25|19235.25|19251.49|19251.49|19235.25|19235.25|0
1618825200000|2021-04-19 09:40:00|19234.27|19234.27|19221.96|19221.96|19236.05|19236.05|19221.25|19221.25|0
1618825500000|2021-04-19 09:45:00|19222.18|19222.18|19226.94|19226.94|19229.33|19229.33|19222.18|19222.18|0
1618825800000|2021-04-19 09:50:00|19226.04|19226.04|19238.59|19238.59|19241.28|19241.28|19225.59|19225.59|0
1618826100000|2021-04-19 09:55:00|19240.4|19240.4|19243.46|19243.46|19246.73|19246.73|19239.5|19239.5|0
1618826400000|2021-04-19 10:00:00|19242.05|19242.05|19232.91|19232.91|19242.05|19242.05|19228.89|19228.89|0
1618826700000|2021-04-19 10:05:00|19234.32|19234.32|19238.62|19238.62|19239.02|19239.02|19234.32|19234.32|0
1618827000000|2021-04-19 10:10:00|19238.01|19238.01|19245.74|19245.74|19247.38|19247.38|19238.01|19238.01|0
1618827300000|2021-04-19 10:15:00|19246.26|19246.26|19257.99|19257.99|19257.99|19257.99|19245.62|19245.62|0
1618827600000|2021-04-19 10:20:00|19259.8|19259.8|19256.55|19256.55|19263|19263|19254.91|19254.91|0
1618827900000|2021-04-19 10:25:00|19256.95|19256.95|19245.07|19245.07|19256.95|19256.95|19243.68|19243.68|0
1618828200000|2021-04-19 10:30:00|19246.87|19246.87|19255.88|19255.88|19257.84|19257.84|19246.87|19246.87|0
1618828500000|2021-04-19 10:35:00|19256.1|19256.1|19256.07|19256.07|19258.8|19258.8|19251.73|19251.73|0
1618828800000|2021-04-19 10:40:00|19255.26|19255.26|19247.12|19247.12|19256.13|19256.13|19243.01|19243.01|0
1618829100000|2021-04-19 10:45:00|19247.63|19247.63|19272.96|19272.96|19272.96|19272.96|19247.12|19247.12|0
1618829400000|2021-04-19 10:50:00|19273.4|19273.4|19270.79|19270.79|19274.86|19274.86|19268.72|19268.72|0
1618829700000|2021-04-19 10:55:00|19274.09|19274.09|19289.23|19289.23|19289.23|19289.23|19271.24|19271.24|0
1618830000000|2021-04-19 11:00:00|19288.42|19288.42|19279.53|19279.53|19288.42|19288.42|19275.25|19275.25|0
1618830300000|2021-04-19 11:05:00|19280.08|19280.08|19296.52|19296.52|19296.52|19296.52|19280.08|19280.08|0
1618830600000|2021-04-19 11:10:00|19296.74|19296.74|19333.44|19333.44|19335.39|19335.39|19294.04|19294.04|0
1618830900000|2021-04-19 11:15:00|19334.86|19334.86|19324.65|19324.65|19337.62|19337.62|19324.14|19324.14|0
1618831200000|2021-04-19 11:20:00|19325.55|19325.55|19298.38|19298.38|19325.55|19325.55|19297.48|19297.48|0
1618831500000|2021-04-19 11:25:00|19299.28|19299.28|19275.27|19275.27|19302.72|19302.72|19275.27|19275.27|0
1618831800000|2021-04-19 11:30:00|19274.37|19274.37|19260.01|19260.01|19274.37|19274.37|19258.6|19258.6|0
1618832100000|2021-04-19 11:35:00|19258.86|19258.86|19255.33|19255.33|19258.86|19258.86|19250.8|19250.8|0
1618832400000|2021-04-19 11:40:00|19256.14|19256.14|19251.98|19251.98|19264.44|19264.44|19250.43|19250.43|0
1618832700000|2021-04-19 11:45:00|19252.96|19252.96|19249.4|19249.4|19257.58|19257.58|19246.32|19246.32|0
1618833000000|2021-04-19 11:50:00|19248.89|19248.89|19241.66|19241.66|19248.89|19248.89|19239|19239|0
1618833300000|2021-04-19 11:55:00|19240.05|19240.05|19227.1|19227.1|19240.27|19240.27|19225.95|19225.95|0
1618833600000|2021-04-19 12:00:00|19227.3|19227.3|19191.76|19191.76|19227.99|19227.99|19182.22|19182.22|0
1618833900000|2021-04-19 12:05:00|19192.41|19192.41|19194.87|19194.87|19194.87|19194.87|19186.6|19186.6|0
1618834200000|2021-04-19 12:10:00|19195.38|19195.38|19183.67|19183.67|19195.38|19195.38|19183.67|19183.67|0
1618834500000|2021-04-19 12:15:00|19182.86|19182.86|19178.62|19178.62|19182.86|19182.86|19170.29|19170.29|0
1618834800000|2021-04-19 12:20:00|19177.82|19177.82|19161.38|19161.38|19177.99|19177.99|19155.02|19155.02|0
1618835100000|2021-04-19 12:25:00|19162.79|19162.79|19178.37|19178.37|19178.37|19178.37|19161.53|19161.53|0
1618835400000|2021-04-19 12:30:00|19177.22|19177.22|19188.64|19188.64|19194.34|19194.34|19177.22|19177.22|0
1618835700000|2021-04-19 12:35:00|19187.74|19187.74|19187.57|19187.57|19188.64|19188.64|19181.51|19181.51|0
1618836000000|2021-04-19 12:40:00|19186.66|19186.66|19178.88|19178.88|19188.37|19188.37|19178.88|19178.88|0
1618836300000|2021-04-19 12:45:00|19179.43|19179.43|19179.1|19179.1|19185.38|19185.38|19179.1|19179.1|0
1618836600000|2021-04-19 12:50:00|19179|19179|19160.77|19160.77|19183.42|19183.42|19160.37|19160.37|0
1618836900000|2021-04-19 12:55:00|19159.87|19159.87|19149.75|19149.75|19159.87|19159.87|19148.84|19148.84|0
1618837200000|2021-04-19 13:00:00|19150.65|19150.65|19144.44|19144.44|19154.94|19154.94|19144.44|19144.44|0
1618837500000|2021-04-19 13:05:00|19140.71|19140.71|19151.78|19151.78|19157.73|19157.73|19122.71|19122.71|0
1618837800000|2021-04-19 13:10:00|19151.56|19151.56|19145.15|19145.15|19152.07|19152.07|19127.89|19127.89|0
1618838100000|2021-04-19 13:15:00|19144.17|19144.17|19157.02|19157.02|19159.33|19159.33|19144.17|19144.17|0
1618838400000|2021-04-19 13:20:00|19156.04|19156.04|19159.08|19159.08|19166.8|19166.8|19153.5|19153.5|0
1618838700000|2021-04-19 13:25:00|19157.47|19157.47|19142.36|19142.36|19157.47|19157.47|19142.36|19142.36|0
1618839000000|2021-04-19 13:30:00|19142.87|19142.87|19100.34|19100.34|19150.32|19150.32|19092.01|19092.01|0
1618839300000|2021-04-19 13:35:00|19100.12|19100.12|19097.42|19097.42|19111.92|19111.92|19096.06|19096.06|0
1618839600000|2021-04-19 13:40:00|19095|19095|19078.46|19078.46|19096.88|19096.88|19076.83|19076.83|0
1618839900000|2021-04-19 13:45:00|19079.01|19079.01|19092.61|19092.61|19105.21|19105.21|19076.04|19076.04|0
1618840200000|2021-04-19 13:50:00|19091.8|19091.8|19070.9|19070.9|19091.8|19091.8|19054.63|19054.63|0
1618840500000|2021-04-19 13:55:00|19070|19070|19075.03|19075.03|19080.83|19080.83|19067.17|19067.17|0
1618840800000|2021-04-19 14:00:00|19075.44|19075.44|19059.11|19059.11|19075.44|19075.44|19058.21|19058.21|0
1618841100000|2021-04-19 14:05:00|19057.7|19057.7|19053.8|19053.8|19057.77|19057.77|19042.61|19042.61|0
1618841400000|2021-04-19 14:10:00|19052|19052|19055.19|19055.19|19055.19|19055.19|19038.04|19038.04|0
1618841700000|2021-04-19 14:15:00|19056.8|19056.8|19082.22|19082.22|19091.31|19091.31|19056.8|19056.8|0
1618842000000|2021-04-19 14:20:00|19081.41|19081.41|19076.36|19076.36|19086.18|19086.18|19076.16|19076.16|0
1618842300000|2021-04-19 14:25:00|19075.46|19075.46|19078.05|19078.05|19080.19|19080.19|19064.45|19064.45|0
1618842600000|2021-04-19 14:30:00|19079.46|19079.46|19072.68|19072.68|19087.89|19087.89|19070.75|19070.75|0
1618842900000|2021-04-19 14:35:00|19072.24|19072.24|19076.41|19076.41|19082.75|19082.75|19071.34|19071.34|0
1618843200000|2021-04-19 14:40:00|19076|19076|19065.9|19065.9|19078.49|19078.49|19064.75|19064.75|0
1618843500000|2021-04-19 14:45:00|19063.98|19063.98|19045.51|19045.51|19063.98|19063.98|19033.44|19033.44|0
1618843800000|2021-04-19 14:50:00|19045.02|19045.02|19060.4|19060.4|19060.4|19060.4|19042.6|19042.6|0
1618844100000|2021-04-19 14:55:00|19059.6|19059.6|19064.9|19064.9|19071.2|19071.2|19058.74|19058.74|0
1618844400000|2021-04-19 15:00:00|19063.8|19063.8|19050.04|19050.04|19066.23|19066.23|19048.89|19048.89|0
1618844700000|2021-04-19 15:05:00|19050.85|19050.85|19056.59|19056.59|19058.11|19058.11|19048.5|19048.5|0
1618845000000|2021-04-19 15:10:00|19057.49|19057.49|19071.11|19071.11|19072.26|19072.26|19055.88|19055.88|0
1618845300000|2021-04-19 15:15:00|19072.13|19072.13|19049.38|19049.38|19075.05|19075.05|19045.78|19045.78|0
1618845600000|2021-04-19 15:20:00|19049.87|19049.87|19080.69|19080.69|19080.91|19080.91|19046.4|19046.4|0
1618845900000|2021-04-19 15:25:00|19081.67|19081.67|19095.19|19095.19|19101.27|19101.27|19081.17|19081.17|0
1618902900000|2021-04-20 07:15:00|18954.48|18954.48|18945.15|18945.15|18975.29|18975.29|18943.53|18943.53|0
1618903200000|2021-04-20 07:20:00|18943.73|18943.73|18992.18|18992.18|18993.98|18993.98|18936.72|18936.72|0
1618903500000|2021-04-20 07:25:00|18990.57|18990.57|18975.66|18975.66|18996.73|18996.73|18975.66|18975.66|0
1618903800000|2021-04-20 07:30:00|18976.07|18976.07|18966.31|18966.31|18983.45|18983.45|18965.9|18965.9|0
1618904100000|2021-04-20 07:35:00|18967.33|18967.33|18969.81|18969.81|18969.81|18969.81|18954.23|18954.23|0
1618904400000|2021-04-20 07:40:00|18971.22|18971.22|18955.41|18955.41|18982.4|18982.4|18953.05|18953.05|0
1618904700000|2021-04-20 07:45:00|18956.43|18956.43|18937.96|18937.96|18959.23|18959.23|18932.79|18932.79|0
1618905000000|2021-04-20 07:50:00|18937.15|18937.15|18923.99|18923.99|18937.15|18937.15|18923.99|18923.99|0
1618905300000|2021-04-20 07:55:00|18924.48|18924.48|18881.09|18881.09|18924.48|18924.48|18880.75|18880.75|0
1618905600000|2021-04-20 08:00:00|18881.65|18881.65|18876.61|18876.61|18881.65|18881.65|18843.88|18843.88|0
1618905900000|2021-04-20 08:05:00|18875|18875|18946.92|18946.92|18946.92|18946.92|18874.19|18874.19|0
1618906200000|2021-04-20 08:10:00|18949.74|18949.74|18948.95|18948.95|18954.85|18954.85|18933.68|18933.68|0
1618906500000|2021-04-20 08:15:00|18950.76|18950.76|19015.97|19015.97|19015.97|19015.97|18948.8|18948.8|0
1618906800000|2021-04-20 08:20:00|19016.52|19016.52|19018.4|19018.4|19020.25|19020.25|19011.17|19011.17|0
1618907100000|2021-04-20 08:25:00|19019.81|19019.81|19005.83|19005.83|19025.33|19025.33|19004.19|19004.19|0
1618907400000|2021-04-20 08:30:00|19005.03|19005.03|19005.74|19005.74|19007.73|19007.73|18999.94|18999.94|0
1618907700000|2021-04-20 08:35:00|19004.32|19004.32|19004.49|19004.49|19006.72|19006.72|18997.71|18997.71|0
1618908000000|2021-04-20 08:40:00|19005.59|19005.59|18999.46|18999.46|19013.57|19013.57|18996.79|18996.79|0
1618908300000|2021-04-20 08:45:00|19000.27|19000.27|19028.74|19028.74|19034.92|19034.92|19000.27|19000.27|0
1618908600000|2021-04-20 08:50:00|19030.35|19030.35|19025.03|19025.03|19030.35|19030.35|19022.42|19022.42|0
1618908900000|2021-04-20 08:55:00|19023.93|19023.93|19045.31|19045.31|19047.59|19047.59|19023.93|19023.93|0
1618909200000|2021-04-20 09:00:00|19044.91|19044.91|19038.18|19038.18|19048.1|19048.1|19038.18|19038.18|0
1618909500000|2021-04-20 09:05:00|19035.35|19035.35|19029.25|19029.25|19035.35|19035.35|19019.83|19019.83|0
1618909800000|2021-04-20 09:10:00|19029.66|19029.66|19019.25|19019.25|19033|19033|19015.22|19015.22|0
1618910100000|2021-04-20 09:15:00|19022.86|19022.86|19022.05|19022.05|19040.63|19040.63|19022.05|19022.05|0
1618910400000|2021-04-20 09:20:00|19021.54|19021.54|18995.26|18995.26|19028.33|19028.33|18993.38|18993.38|0
1618910700000|2021-04-20 09:25:00|18996.07|18996.07|18984.64|18984.64|18996.88|18996.88|18980.45|18980.45|0
1618911000000|2021-04-20 09:30:00|18983.83|18983.83|18973.31|18973.31|18990.29|18990.29|18973.31|18973.31|0
1618911300000|2021-04-20 09:35:00|18973.83|18973.83|18983.99|18983.99|18983.99|18983.99|18973.83|18973.83|0
1618911600000|2021-04-20 09:40:00|18982.84|18982.84|18963.9|18963.9|18982.85|18982.85|18955.29|18955.29|0
1618911900000|2021-04-20 09:45:00|18963.39|18963.39|18964.69|18964.69|18967.14|18967.14|18954.36|18954.36|0
1618912200000|2021-04-20 09:50:00|18968.03|18968.03|18997.25|18997.25|18997.25|18997.25|18967.52|18967.52|0
1618912500000|2021-04-20 09:55:00|18996.76|18996.76|19024.67|19024.67|19027.06|19027.06|18996.68|18996.68|0
1618912800000|2021-04-20 10:00:00|19025.57|19025.57|19021.68|19021.68|19035.39|19035.39|19019.27|19019.27|0
1618913100000|2021-04-20 10:05:00|19020.88|19020.88|19002.26|19002.26|19020.97|19020.97|18995.33|18995.33|0
1618913400000|2021-04-20 10:10:00|19003.67|19003.67|18990.78|18990.78|19005.09|19005.09|18983.43|18983.43|0
1618913700000|2021-04-20 10:15:00|18991.29|18991.29|18987.01|18987.01|18991.29|18991.29|18986.25|18986.25|0
1618914000000|2021-04-20 10:20:00|18987.52|18987.52|18985.48|18985.48|18993.38|18993.38|18983.19|18983.19|0
1618914300000|2021-04-20 10:25:00|18986.63|18986.63|18980.98|18980.98|18990.21|18990.21|18980.98|18980.98|0
1618914600000|2021-04-20 10:30:00|18980.17|18980.17|18959.89|18959.89|18980.17|18980.17|18959.89|18959.89|0
1618914900000|2021-04-20 10:35:00|18957.06|18957.06|18973.82|18973.82|18973.82|18973.82|18950.47|18950.47|0
1618915200000|2021-04-20 10:40:00|18973.31|18973.31|18950.14|18950.14|18973.87|18973.87|18948.91|18948.91|0
1618915500000|2021-04-20 10:45:00|18951.55|18951.55|18955.37|18955.37|18956.58|18956.58|18948.19|18948.19|0
1618915800000|2021-04-20 10:50:00|18956.27|18956.27|18957.5|18957.5|18957.5|18957.5|18944.84|18944.84|0
1618916100000|2021-04-20 10:55:00|18958.11|18958.11|18949.29|18949.29|18965.76|18965.76|18949.29|18949.29|0
1618916400000|2021-04-20 11:00:00|18948.31|18948.31|18933.9|18933.9|18948.31|18948.31|18929.18|18929.18|0
1618916700000|2021-04-20 11:05:00|18932.48|18932.48|18926.37|18926.37|18932.48|18932.48|18913.99|18913.99|0
1618917000000|2021-04-20 11:10:00|18927.28|18927.28|18918.97|18918.97|18937.34|18937.34|18918.46|18918.46|0
1618917300000|2021-04-20 11:15:00|18918.07|18918.07|18869.43|18869.43|18919.19|18919.19|18864.06|18864.06|0
1618917600000|2021-04-20 11:20:00|18871.39|18871.39|18882.24|18882.24|18886.66|18886.66|18871.39|18871.39|0
1618917900000|2021-04-20 11:25:00|18882.79|18882.79|18888.97|18888.97|18892.74|18892.74|18882.79|18882.79|0
1618918200000|2021-04-20 11:30:00|18888.56|18888.56|18913.62|18913.62|18915.52|18915.52|18888.56|18888.56|0
1618918500000|2021-04-20 11:35:00|18913.11|18913.11|18940.71|18940.71|18943.01|18943.01|18913.11|18913.11|0
1618918800000|2021-04-20 11:40:00|18940.2|18940.2|18918.37|18918.37|18943.33|18943.33|18918.37|18918.37|0
1618919100000|2021-04-20 11:45:00|18918.57|18918.57|18937.7|18937.7|18939.52|18939.52|18917.04|18917.04|0
1618919400000|2021-04-20 11:50:00|18938.51|18938.51|18953.28|18953.28|18962.08|18962.08|18935.94|18935.94|0
1618919700000|2021-04-20 11:55:00|18952.26|18952.26|18937.44|18937.44|18952.26|18952.26|18937.44|18937.44|0
1618920000000|2021-04-20 12:00:00|18936.96|18936.96|18916.41|18916.41|18937.28|18937.28|18911.11|18911.11|0
1618920300000|2021-04-20 12:05:00|18917.21|18917.21|18892.55|18892.55|18917.51|18917.51|18889.53|18889.53|0
1618920600000|2021-04-20 12:10:00|18893.1|18893.1|18889.14|18889.14|18901|18901|18888.59|18888.59|0
1618920900000|2021-04-20 12:15:00|18888.48|18888.48|18893|18893|18893|18893|18880.68|18880.68|0
1618921200000|2021-04-20 12:20:00|18894.42|18894.42|18886.79|18886.79|18903.27|18903.27|18886.79|18886.79|0
1618921500000|2021-04-20 12:25:00|18886.99|18886.99|18877.53|18877.53|18890.5|18890.5|18871.14|18871.14|0
1618921800000|2021-04-20 12:30:00|18878.08|18878.08|18864|18864|18882.25|18882.25|18864|18864|0
1618922100000|2021-04-20 12:35:00|18864.22|18864.22|18852.12|18852.12|18864.22|18864.22|18851.57|18851.57|0
1618922400000|2021-04-20 12:40:00|18852.64|18852.64|18858.91|18858.91|18867.2|18867.2|18852.64|18852.64|0
1618922700000|2021-04-20 12:45:00|18859.72|18859.72|18861.89|18861.89|18864.25|18864.25|18858.57|18858.57|0
1618923000000|2021-04-20 12:50:00|18861.07|18861.07|18860.12|18860.12|18861.07|18861.07|18855.24|18855.24|0
1618923300000|2021-04-20 12:55:00|18861.1|18861.1|18866.9|18866.9|18867.39|18867.39|18859.56|18859.56|0
1618923600000|2021-04-20 13:00:00|18867.39|18867.39|18884.86|18884.86|18886.21|18886.21|18867.39|18867.39|0
1618923900000|2021-04-20 13:05:00|18884.65|18884.65|18899.8|18899.8|18899.8|18899.8|18883|18883|0
1618924200000|2021-04-20 13:10:00|18899.6|18899.6|18885.81|18885.81|18905.11|18905.11|18884.5|18884.5|0
1618924500000|2021-04-20 13:15:00|18884.39|18884.39|18880.25|18880.25|18889.03|18889.03|18877.13|18877.13|0
1618924800000|2021-04-20 13:20:00|18879.76|18879.76|18887.35|18887.35|18888.49|18888.49|18877.32|18877.32|0
1618925100000|2021-04-20 13:25:00|18886.37|18886.37|18885.26|18885.26|18894.88|18894.88|18885.26|18885.26|0
1618925400000|2021-04-20 13:30:00|18885.04|18885.04|18918.13|18918.13|18925.03|18925.03|18885.04|18885.04|0
1618925700000|2021-04-20 13:35:00|18919.16|18919.16|18936.2|18936.2|18950.34|18950.34|18918.66|18918.66|0
1618926000000|2021-04-20 13:40:00|18935.4|18935.4|18905.12|18905.12|18935.4|18935.4|18902.63|18902.63|0
1618926300000|2021-04-20 13:45:00|18906.1|18906.1|18883.53|18883.53|18910.22|18910.22|18879.43|18879.43|0
1618926600000|2021-04-20 13:50:00|18884.43|18884.43|18896.41|18896.41|18896.41|18896.41|18874.82|18874.82|0
1618926900000|2021-04-20 13:55:00|18898.06|18898.06|18910.7|18910.7|18912.72|18912.72|18889.17|18889.17|0
1618927200000|2021-04-20 14:00:00|18908.39|18908.39|18891.08|18891.08|18908.39|18908.39|18891.08|18891.08|0
1618927500000|2021-04-20 14:05:00|18889.93|18889.93|18879.88|18879.88|18891.21|18891.21|18879.88|18879.88|0
1618927800000|2021-04-20 14:10:00|18879.67|18879.67|18865.84|18865.84|18879.67|18879.67|18864.43|18864.43|0
1618928100000|2021-04-20 14:15:00|18864.04|18864.04|18878.47|18878.47|18878.47|18878.47|18859.21|18859.21|0
1618928400000|2021-04-20 14:20:00|18871.86|18871.86|18860.43|18860.43|18871.86|18871.86|18860.43|18860.43|0
1618928700000|2021-04-20 14:25:00|18860.65|18860.65|18878.95|18878.95|18880.63|18880.63|18860.65|18860.65|0
1618929000000|2021-04-20 14:30:00|18878.05|18878.05|18822.42|18822.42|18878.05|18878.05|18821.9|18821.9|0
1618929300000|2021-04-20 14:35:00|18820.1|18820.1|18797.12|18797.12|18823.82|18823.82|18795.5|18795.5|0
1618929600000|2021-04-20 14:40:00|18796.21|18796.21|18737.22|18737.22|18796.21|18796.21|18736.73|18736.73|0
1618929900000|2021-04-20 14:45:00|18736.42|18736.42|18742.77|18742.77|18742.77|18742.77|18714|18714|0
1618930200000|2021-04-20 14:50:00|18741.62|18741.62|18696.45|18696.45|18741.62|18741.62|18696.45|18696.45|0
1618930500000|2021-04-20 14:55:00|18695.55|18695.55|18745.31|18745.31|18749.49|18749.49|18692.05|18692.05|0
1618930800000|2021-04-20 15:00:00|18743.89|18743.89|18730.5|18730.5|18751.68|18751.68|18719.62|18719.62|0
1618931100000|2021-04-20 15:05:00|18729.6|18729.6|18759.92|18759.92|18783.76|18783.76|18729.6|18729.6|0
1618931400000|2021-04-20 15:10:00|18758.5|18758.5|18749.76|18749.76|18765.75|18765.75|18748.14|18748.14|0
1618931700000|2021-04-20 15:15:00|18751.17|18751.17|18737.46|18737.46|18755.45|18755.45|18731.12|18731.12|0
1618932000000|2021-04-20 15:20:00|18737.97|18737.97|18732.91|18732.91|18740.17|18740.17|18721.47|18721.47|0
1618932300000|2021-04-20 15:25:00|18733.71|18733.71|18734.28|18734.28|18746.02|18746.02|18730.07|18730.07|0
1618989300000|2021-04-21 07:15:00|18723.32|18723.32|18748.34|18748.34|18759.19|18759.19|18722.88|18722.88|0
1618989600000|2021-04-21 07:20:00|18748.14|18748.14|18783.93|18783.93|18791.13|18791.13|18748.14|18748.14|0
1618989900000|2021-04-21 07:25:00|18782.32|18782.32|18781|18781|18784.57|18784.57|18765.51|18765.51|0
1618990200000|2021-04-21 07:30:00|18782.61|18782.61|18834.62|18834.62|18834.62|18834.62|18782.61|18782.61|0
1618990500000|2021-04-21 07:35:00|18830.38|18830.38|18856.15|18856.15|18856.15|18856.15|18824.76|18824.76|0
1618990800000|2021-04-21 07:40:00|18856.7|18856.7|18841.89|18841.89|18857.2|18857.2|18841.6|18841.6|0
1618991100000|2021-04-21 07:45:00|18840.48|18840.48|18793.51|18793.51|18840.48|18840.48|18789.45|18789.45|0
1618991400000|2021-04-21 07:50:00|18792.41|18792.41|18797.88|18797.88|18797.88|18797.88|18775.97|18775.97|0
1618991700000|2021-04-21 07:55:00|18798.78|18798.78|18819.02|18819.02|18821.65|18821.65|18798.27|18798.27|0
1618992000000|2021-04-21 08:00:00|18820.44|18820.44|18842.66|18842.66|18852.07|18852.07|18820.13|18820.13|0
1618992300000|2021-04-21 08:05:00|18841.25|18841.25|18818.39|18818.39|18842.27|18842.27|18818.39|18818.39|0
1618992600000|2021-04-21 08:10:00|18816.98|18816.98|18786.27|18786.27|18816.98|18816.98|18786.27|18786.27|0
1618992900000|2021-04-21 08:15:00|18784.31|18784.31|18779.03|18779.03|18784.8|18784.8|18771.03|18771.03|0
1618993200000|2021-04-21 08:20:00|18780.57|18780.57|18793.02|18793.02|18795.15|18795.15|18780.57|18780.57|0
1618993500000|2021-04-21 08:25:00|18792.51|18792.51|18797.06|18797.06|18800.22|18800.22|18785.24|18785.24|0
1618993800000|2021-04-21 08:30:00|18796.57|18796.57|18806.33|18806.33|18810.16|18810.16|18793.12|18793.12|0
1618994100000|2021-04-21 08:35:00|18804.92|18804.92|18863.72|18863.72|18863.72|18863.72|18804.92|18804.92|0
1618994400000|2021-04-21 08:40:00|18865.13|18865.13|18860.73|18860.73|18896.31|18896.31|18859.93|18859.93|0
1618994700000|2021-04-21 08:45:00|18859.32|18859.32|18822.72|18822.72|18868|18868|18822.72|18822.72|0
1618995000000|2021-04-21 08:50:00|18824.26|18824.26|18797.01|18797.01|18826.5|18826.5|18797.01|18797.01|0
1618995300000|2021-04-21 08:55:00|18795.47|18795.47|18767.8|18767.8|18795.47|18795.47|18766.38|18766.38|0
1618995600000|2021-04-21 09:00:00|18768.29|18768.29|18755.12|18755.12|18768.29|18768.29|18749.57|18749.57|0
1618995900000|2021-04-21 09:05:00|18756.54|18756.54|18785.73|18785.73|18788.6|18788.6|18756.54|18756.54|0
1618996200000|2021-04-21 09:10:00|18785.22|18785.22|18780.31|18780.31|18791.02|18791.02|18777.7|18777.7|0
1618996500000|2021-04-21 09:15:00|18779.16|18779.16|18786.92|18786.92|18794.07|18794.07|18775.95|18775.95|0
1618996800000|2021-04-21 09:20:00|18788.33|18788.33|18798.92|18798.92|18811.04|18811.04|18788.33|18788.33|0
1618997100000|2021-04-21 09:25:00|18798.4|18798.4|18786.81|18786.81|18806.14|18806.14|18786.81|18786.81|0
1618997400000|2021-04-21 09:30:00|18786.61|18786.61|18779.33|18779.33|18788.22|18788.22|18776.48|18776.48|0
1618997700000|2021-04-21 09:35:00|18778.23|18778.23|18763.8|18763.8|18778.23|18778.23|18763.7|18763.7|0
1618998000000|2021-04-21 09:40:00|18762.19|18762.19|18777.57|18777.57|18777.57|18777.57|18751.19|18751.19|0
1618998300000|2021-04-21 09:45:00|18776.15|18776.15|18759.36|18759.36|18779.84|18779.84|18758.56|18758.56|0
1618998600000|2021-04-21 09:50:00|18759.8|18759.8|18757.6|18757.6|18760.51|18760.51|18750.73|18750.73|0
1618998900000|2021-04-21 09:55:00|18759.53|18759.53|18714.01|18714.01|18766.32|18766.32|18714.01|18714.01|0
1618999200000|2021-04-21 10:00:00|18713.46|18713.46|18686.92|18686.92|18716.27|18716.27|18686.92|18686.92|0
1618999500000|2021-04-21 10:05:00|18686.04|18686.04|18687.42|18687.42|18691.54|18691.54|18680.33|18680.33|0
1618999800000|2021-04-21 10:10:00|18688.4|18688.4|18693.59|18693.59|18693.59|18693.59|18676.55|18676.55|0
1619000100000|2021-04-21 10:15:00|18692.69|18692.69|18675.67|18675.67|18709.35|18709.35|18675.67|18675.67|0
1619000400000|2021-04-21 10:20:00|18674.87|18674.87|18685.71|18685.71|18691.47|18691.47|18668.43|18668.43|0
1619000700000|2021-04-21 10:25:00|18684.8|18684.8|18712.91|18712.91|18714.33|18714.33|18684.8|18684.8|0
1619001000000|2021-04-21 10:30:00|18716.14|18716.14|18709.45|18709.45|18717.57|18717.57|18700.71|18700.71|0
1619001300000|2021-04-21 10:35:00|18709.24|18709.24|18762.12|18762.12|18762.12|18762.12|18709.04|18709.04|0
1619001600000|2021-04-21 10:40:00|18762.78|18762.78|18771.47|18771.47|18776.62|18776.62|18762.78|18762.78|0
1619001900000|2021-04-21 10:45:00|18772.37|18772.37|18811.6|18811.6|18811.6|18811.6|18772.37|18772.37|0
1619002200000|2021-04-21 10:50:00|18811.19|18811.19|18830.94|18830.94|18839.1|18839.1|18811.19|18811.19|0
1619002500000|2021-04-21 10:55:00|18833.77|18833.77|18875.23|18875.23|18875.23|18875.23|18833.77|18833.77|0
1619002800000|2021-04-21 11:00:00|18875.78|18875.78|18848.36|18848.36|18882.65|18882.65|18844.41|18844.41|0
1619003100000|2021-04-21 11:05:00|18845.53|18845.53|18821.39|18821.39|18847.5|18847.5|18820.79|18820.79|0
1619003400000|2021-04-21 11:10:00|18820.58|18820.58|18805.66|18805.66|18832.04|18832.04|18805.66|18805.66|0
1619003700000|2021-04-21 11:15:00|18806.17|18806.17|18805.44|18805.44|18809.39|18809.39|18802.93|18802.93|0
1619004000000|2021-04-21 11:20:00|18804.93|18804.93|18787.63|18787.63|18804.93|18804.93|18786.83|18786.83|0
1619004300000|2021-04-21 11:25:00|18787.08|18787.08|18764.32|18764.32|18787.08|18787.08|18761.58|18761.58|0
1619004600000|2021-04-21 11:30:00|18762.52|18762.52|18795.13|18795.13|18795.34|18795.34|18759.91|18759.91|0
1619004900000|2021-04-21 11:35:00|18797.92|18797.92|18803.23|18803.23|18808.51|18808.51|18797.92|18797.92|0
1619005200000|2021-04-21 11:40:00|18801.81|18801.81|18805.1|18805.1|18805.1|18805.1|18798.19|18798.19|0
1619005500000|2021-04-21 11:45:00|18807.42|18807.42|18805.34|18805.34|18812.72|18812.72|18803.19|18803.19|0
1619005800000|2021-04-21 11:50:00|18804.82|18804.82|18792.49|18792.49|18804.82|18804.82|18792.49|18792.49|0
1619006100000|2021-04-21 11:55:00|18789.78|18789.78|18781.59|18781.59|18792.59|18792.59|18780.44|18780.44|0
1619006400000|2021-04-21 12:00:00|18780.12|18780.12|18755.64|18755.64|18782.92|18782.92|18755.64|18755.64|0
1619006700000|2021-04-21 12:05:00|18757.95|18757.95|18759.49|18759.49|18761.95|18761.95|18757.95|18757.95|0
1619007000000|2021-04-21 12:10:00|18759.09|18759.09|18748.51|18748.51|18766.06|18766.06|18748.28|18748.28|0
1619007300000|2021-04-21 12:15:00|18747.4|18747.4|18747.17|18747.17|18754.35|18754.35|18745.99|18745.99|0
1619007600000|2021-04-21 12:20:00|18746.27|18746.27|18733.43|18733.43|18746.27|18746.27|18733.43|18733.43|0
1619007900000|2021-04-21 12:25:00|18731.63|18731.63|18711.88|18711.88|18732.53|18732.53|18710.9|18710.9|0
1619008200000|2021-04-21 12:30:00|18710.85|18710.85|18713.2|18713.2|18718.34|18718.34|18706.54|18706.54|0
1619008500000|2021-04-21 12:35:00|18712.3|18712.3|18699.39|18699.39|18717.95|18717.95|18699.39|18699.39|0
1619008800000|2021-04-21 12:40:00|18698.79|18698.79|18702.67|18702.67|18703.16|18703.16|18694.95|18694.95|0
1619009100000|2021-04-21 12:45:00|18702.16|18702.16|18698.88|18698.88|18713.1|18713.1|18698.88|18698.88|0
1619009400000|2021-04-21 12:50:00|18700.2|18700.2|18698.41|18698.41|18704.25|18704.25|18693.86|18693.86|0
1619009700000|2021-04-21 12:55:00|18698.92|18698.92|18693.41|18693.41|18706.21|18706.21|18692.31|18692.31|0
1619010000000|2021-04-21 13:00:00|18695.02|18695.02|18683.54|18683.54|18704.79|18704.79|18682.15|18682.15|0
1619010300000|2021-04-21 13:05:00|18682.34|18682.34|18688.3|18688.3|18698.4|18698.4|18682.34|18682.34|0
1619010600000|2021-04-21 13:10:00|18689.28|18689.28|18675.99|18675.99|18690.13|18690.13|18675.99|18675.99|0
1619010900000|2021-04-21 13:15:00|18674.89|18674.89|18670.68|18670.68|18683.18|18683.18|18669.36|18669.36|0
1619011200000|2021-04-21 13:20:00|18671.12|18671.12|18641.6|18641.6|18673.01|18673.01|18641.6|18641.6|0
1619011500000|2021-04-21 13:25:00|18643.4|18643.4|18649.55|18649.55|18653.31|18653.31|18638.26|18638.26|0
1619011800000|2021-04-21 13:30:00|18650.97|18650.97|18646.05|18646.05|18656.39|18656.39|18621.78|18621.78|0
1619012100000|2021-04-21 13:35:00|18647.47|18647.47|18630.24|18630.24|18648.61|18648.61|18626.12|18626.12|0
1619012400000|2021-04-21 13:40:00|18630.53|18630.53|18646.43|18646.43|18652.01|18652.01|18629.12|18629.12|0
1619012700000|2021-04-21 13:45:00|18645.02|18645.02|18681.96|18681.96|18692.04|18692.04|18641.64|18641.64|0
1619013000000|2021-04-21 13:50:00|18683.58|18683.58|18678.03|18678.03|18688.63|18688.63|18678.03|18678.03|0
1619013300000|2021-04-21 13:55:00|18679.44|18679.44|18676.09|18676.09|18680.1|18680.1|18666.94|18666.94|0
1619013600000|2021-04-21 14:00:00|18676.99|18676.99|18716.83|18716.83|18718.57|18718.57|18676.99|18676.99|0
1619013900000|2021-04-21 14:05:00|18716.02|18716.02|18696.63|18696.63|18716.02|18716.02|18696.63|18696.63|0
1619014200000|2021-04-21 14:10:00|18696.02|18696.02|18727.64|18727.64|18727.64|18727.64|18696.02|18696.02|0
1619014500000|2021-04-21 14:15:00|18726.74|18726.74|18734.57|18734.57|18735.37|18735.37|18722.85|18722.85|0
1619014800000|2021-04-21 14:20:00|18737.4|18737.4|18756.97|18756.97|18761.72|18761.72|18735.27|18735.27|0
1619015100000|2021-04-21 14:25:00|18757.48|18757.48|18761.48|18761.48|18781.39|18781.39|18757.48|18757.48|0
1619015400000|2021-04-21 14:30:00|18761.97|18761.97|18755.7|18755.7|18767.54|18767.54|18755.67|18755.67|0
1619015700000|2021-04-21 14:35:00|18754.8|18754.8|18732.29|18732.29|18755.89|18755.89|18731.45|18731.45|0
1619016000000|2021-04-21 14:40:00|18731.85|18731.85|18741.56|18741.56|18744.84|18744.84|18731.85|18731.85|0
1619016300000|2021-04-21 14:45:00|18742.08|18742.08|18759.36|18759.36|18766.69|18766.69|18742.08|18742.08|0
1619016600000|2021-04-21 14:50:00|18756.94|18756.94|18755.3|18755.3|18760.37|18760.37|18750.46|18750.46|0
1619016900000|2021-04-21 14:55:00|18754.49|18754.49|18745.04|18745.04|18759.46|18759.46|18745.04|18745.04|0
1619017200000|2021-04-21 15:00:00|18743.94|18743.94|18731.79|18731.79|18748.31|18748.31|18726.93|18726.93|0
1619017500000|2021-04-21 15:05:00|18730.99|18730.99|18721.31|18721.31|18732.82|18732.82|18714.57|18714.57|0
1619017800000|2021-04-21 15:10:00|18722.72|18722.72|18727.58|18727.58|18733.24|18733.24|18721.46|18721.46|0
1619018100000|2021-04-21 15:15:00|18727.37|18727.37|18716.56|18716.56|18728.22|18728.22|18713.34|18713.34|0
1619018400000|2021-04-21 15:20:00|18715.76|18715.76|18688.97|18688.97|18715.98|18715.98|18687.7|18687.7|0
1619018700000|2021-04-21 15:25:00|18689.99|18689.99|18712.49|18712.49|18712.49|18712.49|18673.69|18673.69|0
1619075700000|2021-04-22 07:15:00|18700|18700|18718.6|18718.6|18720.92|18720.92|18688.54|18688.54|0
1619076000000|2021-04-22 07:20:00|18723.72|18723.72|18724.59|18724.59|18732.41|18732.41|18713.55|18713.55|0
1619076300000|2021-04-22 07:25:00|18715.74|18715.74|18698.49|18698.49|18718.44|18718.44|18696.69|18696.69|0
1619076600000|2021-04-22 07:30:00|18697.68|18697.68|18635.18|18635.18|18697.68|18697.68|18634.08|18634.08|0
1619076900000|2021-04-22 07:35:00|18633.97|18633.97|18625.5|18625.5|18638.04|18638.04|18607.71|18607.71|0
1619077200000|2021-04-22 07:40:00|18626.31|18626.31|18640.41|18640.41|18642.45|18642.45|18622.07|18622.07|0
1619077500000|2021-04-22 07:45:00|18641.31|18641.31|18675.49|18675.49|18681.01|18681.01|18641.31|18641.31|0
1619077800000|2021-04-22 07:50:00|18677.29|18677.29|18671.04|18671.04|18686.87|18686.87|18671.04|18671.04|0
1619078100000|2021-04-22 07:55:00|18669.89|18669.89|18669.33|18669.33|18684.17|18684.17|18669.33|18669.33|0
1619078400000|2021-04-22 08:00:00|18667.92|18667.92|18677.88|18677.88|18679.7|18679.7|18652.14|18652.14|0
1619078700000|2021-04-22 08:05:00|18676.78|18676.78|18679.89|18679.89|18679.89|18679.89|18671.26|18671.26|0
1619079000000|2021-04-22 08:10:00|18681.85|18681.85|18680.54|18680.54|18687.08|18687.08|18680.11|18680.11|0
1619079300000|2021-04-22 08:15:00|18681.05|18681.05|18687.01|18687.01|18691.74|18691.74|18681.05|18681.05|0
1619079600000|2021-04-22 08:20:00|18687.82|18687.82|18682.71|18682.71|18690.23|18690.23|18682.38|18682.38|0
1619079900000|2021-04-22 08:25:00|18679.93|18679.93|18673.76|18673.76|18679.93|18679.93|18665.33|18665.33|0
1619080200000|2021-04-22 08:30:00|18673.27|18673.27|18687.53|18687.53|18689.32|18689.32|18673.27|18673.27|0
1619080500000|2021-04-22 08:35:00|18690.28|18690.28|18671.13|18671.13|18690.81|18690.81|18669.52|18669.52|0
1619080800000|2021-04-22 08:40:00|18672.54|18672.54|18668.55|18668.55|18678.77|18678.77|18664.26|18664.26|0
1619081100000|2021-04-22 08:45:00|18667.14|18667.14|18671.24|18671.24|18672.85|18672.85|18666.63|18666.63|0
1619081400000|2021-04-22 08:50:00|18669.43|18669.43|18647.23|18647.23|18669.43|18669.43|18647.23|18647.23|0
1619081700000|2021-04-22 08:55:00|18645.43|18645.43|18636.57|18636.57|18650.92|18650.92|18636.57|18636.57|0
1619082000000|2021-04-22 09:00:00|18635.76|18635.76|18633.43|18633.43|18641.8|18641.8|18633.43|18633.43|0
1619082300000|2021-04-22 09:05:00|18633.23|18633.23|18658.37|18658.37|18660.74|18660.74|18633.23|18633.23|0
1619082600000|2021-04-22 09:10:00|18658.16|18658.16|18675.85|18675.85|18676.53|18676.53|18653.06|18653.06|0
1619082900000|2021-04-22 09:15:00|18676.34|18676.34|18697.04|18697.04|18700.16|18700.16|18674.75|18674.75|0
1619083200000|2021-04-22 09:20:00|18696.24|18696.24|18702.01|18702.01|18702.01|18702.01|18680.95|18680.95|0
1619083500000|2021-04-22 09:25:00|18703.62|18703.62|18702.89|18702.89|18706.94|18706.94|18698.24|18698.24|0
1619083800000|2021-04-22 09:30:00|18701.91|18701.91|18713.61|18713.61|18714.16|18714.16|18698.08|18698.08|0
1619084100000|2021-04-22 09:35:00|18717.85|18717.85|18716.62|18716.62|18721.31|18721.31|18716.62|18716.62|0
1619084400000|2021-04-22 09:40:00|18713.2|18713.2|18711.5|18711.5|18714.67|18714.67|18709.17|18709.17|0
1619084700000|2021-04-22 09:45:00|18710.6|18710.6|18697.02|18697.02|18710.6|18710.6|18697.02|18697.02|0
1619085000000|2021-04-22 09:50:00|18696.21|18696.21|18659.59|18659.59|18696.21|18696.21|18659.59|18659.59|0
1619085300000|2021-04-22 09:55:00|18656.76|18656.76|18659.79|18659.79|18665.63|18665.63|18654.47|18654.47|0
1619085600000|2021-04-22 10:00:00|18658.89|18658.89|18677.33|18677.33|18677.33|18677.33|18658.34|18658.34|0
1619085900000|2021-04-22 10:05:00|18675.91|18675.91|18674.4|18674.4|18676.89|18676.89|18662.03|18662.03|0
1619086200000|2021-04-22 10:10:00|18675.21|18675.21|18688.05|18688.05|18689.46|18689.46|18675.04|18675.04|0
1619086500000|2021-04-22 10:15:00|18686.95|18686.95|18662.89|18662.89|18687.98|18687.98|18662.89|18662.89|0
1619086800000|2021-04-22 10:20:00|18665.72|18665.72|18663.18|18663.18|18666.71|18666.71|18659.01|18659.01|0
1619087100000|2021-04-22 10:25:00|18665.23|18665.23|18660.52|18660.52|18665.23|18665.23|18658.88|18658.88|0
1619087400000|2021-04-22 10:30:00|18657.82|18657.82|18661.19|18661.19|18661.19|18661.19|18656.91|18656.91|0
1619087700000|2021-04-22 10:35:00|18662.09|18662.09|18674.48|18674.48|18674.89|18674.89|18662.09|18662.09|0
1619088000000|2021-04-22 10:40:00|18673.93|18673.93|18665.95|18665.95|18673.93|18673.93|18665.14|18665.14|0
1619088300000|2021-04-22 10:45:00|18665.54|18665.54|18665.51|18665.51|18670.67|18670.67|18665.3|18665.3|0
1619088600000|2021-04-22 10:50:00|18664.7|18664.7|18674.18|18674.18|18674.98|18674.98|18663.92|18663.92|0
1619088900000|2021-04-22 10:55:00|18677.01|18677.01|18671.67|18671.67|18681.22|18681.22|18671.67|18671.67|0
1619089200000|2021-04-22 11:00:00|18671.18|18671.18|18657.05|18657.05|18671.18|18671.18|18652.97|18652.97|0
1619089500000|2021-04-22 11:05:00|18656.24|18656.24|18655.18|18655.18|18656.45|18656.45|18654.57|18654.57|0
1619089800000|2021-04-22 11:10:00|18656.65|18656.65|18664.17|18664.17|18664.17|18664.17|18656.45|18656.45|0
1619090100000|2021-04-22 11:15:00|18665.58|18665.58|18695.33|18695.33|18698.13|18698.13|18665.58|18665.58|0
1619090400000|2021-04-22 11:20:00|18697.74|18697.74|18703.8|18703.8|18705.21|18705.21|18696.94|18696.94|0
1619090700000|2021-04-22 11:25:00|18702.77|18702.77|18694.43|18694.43|18704.38|18704.38|18694.43|18694.43|0
1619091000000|2021-04-22 11:30:00|18694.98|18694.98|18692.8|18692.8|18697.77|18697.77|18691.82|18691.82|0
1619091300000|2021-04-22 11:35:00|18691.38|18691.38|18692.43|18692.43|18692.43|18692.43|18688.49|18688.49|0
1619091600000|2021-04-22 11:40:00|18690.82|18690.82|18755.88|18755.88|18755.88|18755.88|18690.6|18690.6|0
1619091900000|2021-04-22 11:45:00|18754.46|18754.46|18750.28|18750.28|18757.69|18757.69|18747.99|18747.99|0
1619092200000|2021-04-22 11:50:00|18748.87|18748.87|18757.92|18757.92|18759.43|18759.43|18748.87|18748.87|0
1619092500000|2021-04-22 11:55:00|18757.41|18757.41|18742.39|18742.39|18757.92|18757.92|18739.66|18739.66|0
1619092800000|2021-04-22 12:00:00|18743.69|18743.69|18756.87|18756.87|18757.27|18757.27|18742.07|18742.07|0
1619093100000|2021-04-22 12:05:00|18757.31|18757.31|18770.36|18770.36|18774.49|18774.49|18756.45|18756.45|0
1619093400000|2021-04-22 12:10:00|18772.41|18772.41|18775.43|18775.43|18780.24|18780.24|18772.41|18772.41|0
1619093700000|2021-04-22 12:15:00|18774.92|18774.92|18780.31|18780.31|18782.88|18782.88|18774.43|18774.43|0
1619094000000|2021-04-22 12:20:00|18780.51|18780.51|18783.76|18783.76|18784.06|18784.06|18778.39|18778.39|0
1619094300000|2021-04-22 12:25:00|18783.56|18783.56|18771.16|18771.16|18783.56|18783.56|18770.35|18770.35|0
1619094600000|2021-04-22 12:30:00|18769.84|18769.84|18748.76|18748.76|18770.04|18770.04|18748.76|18748.76|0
1619094900000|2021-04-22 12:35:00|18749.28|18749.28|18739.54|18739.54|18758.45|18758.45|18737.1|18737.1|0
1619095200000|2021-04-22 12:40:00|18741.35|18741.35|18730.04|18730.04|18741.35|18741.35|18718.13|18718.13|0
1619095500000|2021-04-22 12:45:00|18729.14|18729.14|18733.3|18733.3|18739.22|18739.22|18722.16|18722.16|0
1619095800000|2021-04-22 12:50:00|18733.08|18733.08|18737.88|18737.88|18739.82|18739.82|18725.61|18725.61|0
1619096100000|2021-04-22 12:55:00|18738.29|18738.29|18737.93|18737.93|18738.42|18738.42|18732.99|18732.99|0
1619096400000|2021-04-22 13:00:00|18738.42|18738.42|18752.67|18752.67|18756.57|18756.57|18738.42|18738.42|0
1619096700000|2021-04-22 13:05:00|18751.25|18751.25|18746.28|18746.28|18751.25|18751.25|18742.5|18742.5|0
1619097000000|2021-04-22 13:10:00|18745.77|18745.77|18745.46|18745.46|18745.77|18745.77|18741.68|18741.68|0
1619097300000|2021-04-22 13:15:00|18744.65|18744.65|18737.32|18737.32|18744.65|18744.65|18729.81|18729.81|0
1619097600000|2021-04-22 13:20:00|18736.91|18736.91|18751.04|18751.04|18752.46|18752.46|18735.58|18735.58|0
1619097900000|2021-04-22 13:25:00|18752.46|18752.46|18764.44|18764.44|18765.62|18765.62|18751.94|18751.94|0
1619098200000|2021-04-22 13:30:00|18763.53|18763.53|18735.2|18735.2|18778.71|18778.71|18735.2|18735.2|0
1619098500000|2021-04-22 13:35:00|18735|18735|18728.46|18728.46|18736.68|18736.68|18728.17|18728.17|0
1619098800000|2021-04-22 13:40:00|18727.95|18727.95|18734.86|18734.86|18737.81|18737.81|18718.08|18718.08|0
1619099100000|2021-04-22 13:45:00|18733.44|18733.44|18719.05|18719.05|18733.44|18733.44|18710.09|18710.09|0
1619099400000|2021-04-22 13:50:00|18719.95|18719.95|18719.06|18719.06|18731.04|18731.04|18714.68|18714.68|0
1619099700000|2021-04-22 13:55:00|18719.86|18719.86|18745.35|18745.35|18746.32|18746.32|18719.86|18719.86|0
1619100000000|2021-04-22 14:00:00|18744.45|18744.45|18731.83|18731.83|18744.54|18744.54|18730.76|18730.76|0
1619100300000|2021-04-22 14:05:00|18733.24|18733.24|18762.14|18762.14|18762.14|18762.14|18727.55|18727.55|0
1619100600000|2021-04-22 14:10:00|18763.55|18763.55|18793.49|18793.49|18796.25|18796.25|18763.55|18763.55|0
1619100900000|2021-04-22 14:15:00|18793.93|18793.93|18766.76|18766.76|18793.93|18793.93|18766.76|18766.76|0
1619101200000|2021-04-22 14:20:00|18766.96|18766.96|18762.43|18762.43|18770.12|18770.12|18751.08|18751.08|0
1619101500000|2021-04-22 14:25:00|18761.94|18761.94|18773.79|18773.79|18775.52|18775.52|18761.94|18761.94|0
1619101800000|2021-04-22 14:30:00|18774.94|18774.94|18787.35|18787.35|18789.23|18789.23|18774.94|18774.94|0
1619102100000|2021-04-22 14:35:00|18788.25|18788.25|18790.24|18790.24|18805.5|18805.5|18787.76|18787.76|0
1619102400000|2021-04-22 14:40:00|18790.73|18790.73|18793.05|18793.05|18799.03|18799.03|18790.73|18790.73|0
1619102700000|2021-04-22 14:45:00|18792.25|18792.25|18798.77|18798.77|18800.7|18800.7|18786.82|18786.82|0
1619103000000|2021-04-22 14:50:00|18798.98|18798.98|18781.23|18781.23|18802.89|18802.89|18781.23|18781.23|0
1619103300000|2021-04-22 14:55:00|18780.83|18780.83|18794.98|18794.98|18795.33|18795.33|18780.83|18780.83|0
1619103600000|2021-04-22 15:00:00|18795.88|18795.88|18793.84|18793.84|18795.93|18795.93|18789.56|18789.56|0
1619103900000|2021-04-22 15:05:00|18793.64|18793.64|18817.7|18817.7|18817.7|18817.7|18793.09|18793.09|0
1619104200000|2021-04-22 15:10:00|18816.9|18816.9|18840.5|18840.5|18840.5|18840.5|18816.56|18816.56|0
1619104500000|2021-04-22 15:15:00|18841.41|18841.41|18859.39|18859.39|18859.39|18859.39|18836.27|18836.27|0
1619104800000|2021-04-22 15:20:00|18859.83|18859.83|18863.01|18863.01|18863.75|18863.75|18848.39|18848.39|0
1619105100000|2021-04-22 15:25:00|18865.84|18865.84|18846.1|18846.1|18866.13|18866.13|18840.45|18840.45|0
1619162100000|2021-04-23 07:15:00|18757.44|18757.44|18841.04|18841.04|18841.04|18841.04|18757.44|18757.44|0
1619162400000|2021-04-23 07:20:00|18842.65|18842.65|18812.49|18812.49|18844.95|18844.95|18812.49|18812.49|0
1619162700000|2021-04-23 07:25:00|18814.11|18814.11|18855.53|18855.53|18855.53|18855.53|18814.11|18814.11|0
1619163000000|2021-04-23 07:30:00|18853.17|18853.17|18833.9|18833.9|18853.17|18853.17|18829.49|18829.49|0
1619163300000|2021-04-23 07:35:00|18835.51|18835.51|18825.14|18825.14|18842.46|18842.46|18823.49|18823.49|0
1619163600000|2021-04-23 07:40:00|18825.69|18825.69|18851.98|18851.98|18852.53|18852.53|18806.93|18806.93|0
1619163900000|2021-04-23 07:45:00|18852.59|18852.59|18855.54|18855.54|18867.57|18867.57|18850.13|18850.13|0
1619164200000|2021-04-23 07:50:00|18856.09|18856.09|18855.66|18855.66|18867.7|18867.7|18847.2|18847.2|0
1619164500000|2021-04-23 07:55:00|18854.56|18854.56|18875.97|18875.97|18875.97|18875.97|18854.56|18854.56|0
1619164800000|2021-04-23 08:00:00|18874.82|18874.82|18886.43|18886.43|18892.32|18892.32|18874.27|18874.27|0
1619165100000|2021-04-23 08:05:00|18884.63|18884.63|18868.62|18868.62|18884.63|18884.63|18849.99|18849.99|0
1619165400000|2021-04-23 08:10:00|18865.79|18865.79|18861.34|18861.34|18865.79|18865.79|18857.61|18857.61|0
1619165700000|2021-04-23 08:15:00|18862.36|18862.36|18872.8|18872.8|18872.8|18872.8|18862.36|18862.36|0
1619166000000|2021-04-23 08:20:00|18873.7|18873.7|18869.79|18869.79|18875.51|18875.51|18861.88|18861.88|0
1619166300000|2021-04-23 08:25:00|18870.31|18870.31|18838.64|18838.64|18870.31|18870.31|18829.15|18829.15|0
1619166600000|2021-04-23 08:30:00|18839.3|18839.3|18898.49|18898.49|18899.02|18899.02|18839.3|18839.3|0
1619166900000|2021-04-23 08:35:00|18901.32|18901.32|18907.01|18907.01|18907.52|18907.52|18901.2|18901.2|0
1619167200000|2021-04-23 08:40:00|18905.69|18905.69|18902.42|18902.42|18908.87|18908.87|18898.37|18898.37|0
1619167500000|2021-04-23 08:45:00|18901.91|18901.91|18892.71|18892.71|18902.27|18902.27|18892.71|18892.71|0
1619167800000|2021-04-23 08:50:00|18892.49|18892.49|18929.75|18929.75|18929.75|18929.75|18892.07|18892.07|0
1619168100000|2021-04-23 08:55:00|18930.41|18930.41|18923.88|18923.88|18931.73|18931.73|18920.4|18920.4|0
1619168400000|2021-04-23 09:00:00|18923.68|18923.68|18931.36|18931.36|18933.84|18933.84|18912.94|18912.94|0
1619168700000|2021-04-23 09:05:00|18931.87|18931.87|18919.23|18919.23|18931.87|18931.87|18914.17|18914.17|0
1619169000000|2021-04-23 09:10:00|18917.81|18917.81|18922.08|18922.08|18925.1|18925.1|18910.44|18910.44|0
1619169300000|2021-04-23 09:15:00|18920.66|18920.66|18949.81|18949.81|18962.44|18962.44|18919.91|18919.91|0
1619169600000|2021-04-23 09:20:00|18950.79|18950.79|18942.87|18942.87|18950.79|18950.79|18941.66|18941.66|0
1619169900000|2021-04-23 09:25:00|18943.38|18943.38|18929.7|18929.7|18943.38|18943.38|18927.92|18927.92|0
1619170200000|2021-04-23 09:30:00|18926.87|18926.87|18924.6|18924.6|18930.99|18930.99|18924.6|18924.6|0
1619170500000|2021-04-23 09:35:00|18925.41|18925.41|18936.99|18936.99|18936.99|18936.99|18913.94|18913.94|0
1619170800000|2021-04-23 09:40:00|18937.89|18937.89|18935.41|18935.41|18941.96|18941.96|18935.41|18935.41|0
1619171100000|2021-04-23 09:45:00|18934.6|18934.6|18895.54|18895.54|18934.6|18934.6|18895.11|18895.11|0
1619171400000|2021-04-23 09:50:00|18896.03|18896.03|18917.52|18917.52|18920.29|18920.29|18896.03|18896.03|0
1619171700000|2021-04-23 09:55:00|18916.49|18916.49|18917.53|18917.53|18917.88|18917.88|18910.97|18910.97|0
1619172000000|2021-04-23 10:00:00|18917.93|18917.93|18924.44|18924.44|18929.07|18929.07|18917.32|18917.32|0
1619172300000|2021-04-23 10:05:00|18924.99|18924.99|18938.6|18938.6|18945.55|18945.55|18924.99|18924.99|0
1619172600000|2021-04-23 10:10:00|18940.02|18940.02|18939.26|18939.26|18941.88|18941.88|18935.85|18935.85|0
1619172900000|2021-04-23 10:15:00|18940.41|18940.41|18939.65|18939.65|18950.78|18950.78|18939.65|18939.65|0
1619173200000|2021-04-23 10:20:00|18939.85|18939.85|18941.96|18941.96|18944.58|18944.58|18939.03|18939.03|0
1619173500000|2021-04-23 10:25:00|18943.38|18943.38|18982.54|18982.54|18983.25|18983.25|18943.38|18943.38|0
1619173800000|2021-04-23 10:30:00|18983.52|18983.52|18988.87|18988.87|18989.16|18989.16|18983|18983|0
1619174100000|2021-04-23 10:35:00|18987.06|18987.06|18985.49|18985.49|18987.06|18987.06|18978.7|18978.7|0
1619174400000|2021-04-23 10:40:00|18986.01|18986.01|18992.19|18992.19|18992.19|18992.19|18986.01|18986.01|0
1619174700000|2021-04-23 10:45:00|18995.02|18995.02|19005.98|19005.98|19005.98|19005.98|18995.02|18995.02|0
1619175000000|2021-04-23 10:50:00|19006.5|19006.5|19008.67|19008.67|19008.67|19008.67|18998.45|18998.45|0
1619175300000|2021-04-23 10:55:00|19009.82|19009.82|19018.25|19018.25|19020.71|19020.71|19009.82|19009.82|0
1619175600000|2021-04-23 11:00:00|19017.73|19017.73|18998.75|18998.75|19019.45|19019.45|18998.55|18998.55|0
1619175900000|2021-04-23 11:05:00|18997.77|18997.77|18989.99|18989.99|19001.26|19001.26|18989.99|18989.99|0
1619176200000|2021-04-23 11:10:00|18988.84|18988.84|18972.53|18972.53|18988.84|18988.84|18972.53|18972.53|0
1619176500000|2021-04-23 11:15:00|18972.74|18972.74|18956.6|18956.6|18972.74|18972.74|18956.6|18956.6|0
1619176800000|2021-04-23 11:20:00|18953.9|18953.9|18927.68|18927.68|18953.9|18953.9|18927.68|18927.68|0
1619177100000|2021-04-23 11:25:00|18930.51|18930.51|18919.19|18919.19|18938.47|18938.47|18919.19|18919.19|0
1619177400000|2021-04-23 11:30:00|18918.39|18918.39|18922.82|18922.82|18922.82|18922.82|18915.95|18915.95|0
1619177700000|2021-04-23 11:35:00|18923.02|18923.02|18924.07|18924.07|18928.87|18928.87|18923.02|18923.02|0
1619178000000|2021-04-23 11:40:00|18921.66|18921.66|18917.51|18917.51|18923.05|18923.05|18912.37|18912.37|0
1619178300000|2021-04-23 11:45:00|18916.96|18916.96|18905.58|18905.58|18916.96|18916.96|18899.53|18899.53|0
1619178600000|2021-04-23 11:50:00|18905.38|18905.38|18908.13|18908.13|18912.73|18912.73|18905.38|18905.38|0
1619178900000|2021-04-23 11:55:00|18907.33|18907.33|18901.93|18901.93|18915.87|18915.87|18901.93|18901.93|0
1619179200000|2021-04-23 12:00:00|18899.23|18899.23|18884.6|18884.6|18903.63|18903.63|18882.84|18882.84|0
1619179500000|2021-04-23 12:05:00|18885.15|18885.15|18883.94|18883.94|18893|18893|18883.94|18883.94|0
1619179800000|2021-04-23 12:10:00|18883.49|18883.49|18865.89|18865.89|18884.6|18884.6|18865.89|18865.89|0
1619180100000|2021-04-23 12:15:00|18864.44|18864.44|18860.11|18860.11|18867|18867|18859.1|18859.1|0
1619180400000|2021-04-23 12:20:00|18858.7|18858.7|18841.19|18841.19|18858.7|18858.7|18828.55|18828.55|0
1619180700000|2021-04-23 12:25:00|18837.42|18837.42|18835.98|18835.98|18841.05|18841.05|18835.98|18835.98|0
1619181000000|2021-04-23 12:30:00|18835.43|18835.43|18825.42|18825.42|18836.24|18836.24|18825.42|18825.42|0
1619181300000|2021-04-23 12:35:00|18826.23|18826.23|18841.65|18841.65|18841.67|18841.67|18821.4|18821.4|0
1619181600000|2021-04-23 12:40:00|18842.16|18842.16|18841.1|18841.1|18847.16|18847.16|18841.1|18841.1|0
1619181900000|2021-04-23 12:45:00|18841.61|18841.61|18846.73|18846.73|18848.22|18848.22|18841.61|18841.61|0
1619182200000|2021-04-23 12:50:00|18845.93|18845.93|18838.2|18838.2|18845.93|18845.93|18836.49|18836.49|0
1619182500000|2021-04-23 12:55:00|18839.01|18839.01|18840.15|18840.15|18858.17|18858.17|18839.01|18839.01|0
1619182800000|2021-04-23 13:00:00|18841.95|18841.95|18828.57|18828.57|18842.68|18842.68|18825.73|18825.73|0
1619183100000|2021-04-23 13:05:00|18828.02|18828.02|18822.35|18822.35|18828.94|18828.94|18819.71|18819.71|0
1619183400000|2021-04-23 13:10:00|18823.5|18823.5|18833.03|18833.03|18833.23|18833.23|18823.5|18823.5|0
1619183700000|2021-04-23 13:15:00|18832.62|18832.62|18822.15|18822.15|18832.62|18832.62|18822.03|18822.03|0
1619184000000|2021-04-23 13:20:00|18821.25|18821.25|18820.65|18820.65|18822.22|18822.22|18819.01|18819.01|0
1619184300000|2021-04-23 13:25:00|18817.94|18817.94|18815.13|18815.13|18825.34|18825.34|18815.13|18815.13|0
1619184600000|2021-04-23 13:30:00|18813.71|18813.71|18855.61|18855.61|18859.03|18859.03|18813.71|18813.71|0
1619184900000|2021-04-23 13:35:00|18852.31|18852.31|18882.56|18882.56|18893.82|18893.82|18848.65|18848.65|0
1619185200000|2021-04-23 13:40:00|18882.97|18882.97|18880.26|18880.26|18898.89|18898.89|18875.82|18875.82|0
1619185500000|2021-04-23 13:45:00|18881.17|18881.17|18883.17|18883.17|18883.17|18883.17|18873.62|18873.62|0
1619185800000|2021-04-23 13:50:00|18883.66|18883.66|18893.64|18893.64|18896.47|18896.47|18879.43|18879.43|0
1619186100000|2021-04-23 13:55:00|18894.16|18894.16|18916.88|18916.88|18920.92|18920.92|18893.71|18893.71|0
1619186400000|2021-04-23 14:00:00|18917.39|18917.39|18914.08|18914.08|18917.79|18917.79|18907.06|18907.06|0
1619186700000|2021-04-23 14:05:00|18912.11|18912.11|18926.73|18926.73|18926.73|18926.73|18909.89|18909.89|0
1619187000000|2021-04-23 14:10:00|18925.15|18925.15|18930.72|18930.72|18930.72|18930.72|18921.2|18921.2|0
1619187300000|2021-04-23 14:15:00|18931.27|18931.27|18916.64|18916.64|18941.47|18941.47|18916.64|18916.64|0
1619187600000|2021-04-23 14:20:00|18915.22|18915.22|18937.23|18937.23|18939.65|18939.65|18913.15|18913.15|0
1619187900000|2021-04-23 14:25:00|18938.13|18938.13|18945.57|18945.57|18945.57|18945.57|18938.13|18938.13|0
1619188200000|2021-04-23 14:30:00|18946.12|18946.12|18970.41|18970.41|18971.64|18971.64|18946.12|18946.12|0
1619188500000|2021-04-23 14:35:00|18971.22|18971.22|18966.22|18966.22|18976.78|18976.78|18964.54|18964.54|0
1619188800000|2021-04-23 14:40:00|18965.07|18965.07|18975.54|18975.54|18976.69|18976.69|18958.92|18958.92|0
1619189100000|2021-04-23 14:45:00|18974.12|18974.12|18979.26|18979.26|18987.16|18987.16|18971.38|18971.38|0
1619189400000|2021-04-23 14:50:00|18977.55|18977.55|18959.31|18959.31|18977.55|18977.55|18958.16|18958.16|0
1619189700000|2021-04-23 14:55:00|18958.8|18958.8|18942.79|18942.79|18964.84|18964.84|18941.32|18941.32|0
1619190000000|2021-04-23 15:00:00|18941.76|18941.76|18929.45|18929.45|18941.76|18941.76|18927.01|18927.01|0
1619190300000|2021-04-23 15:05:00|18928.94|18928.94|18934.65|18934.65|18937.29|18937.29|18928.94|18928.94|0
1619190600000|2021-04-23 15:10:00|18934.16|18934.16|18925.54|18925.54|18934.16|18934.16|18919.33|18919.33|0
1619190900000|2021-04-23 15:15:00|18926.09|18926.09|18933.09|18933.09|18933.78|18933.78|18923.79|18923.79|0
1619191200000|2021-04-23 15:20:00|18934.07|18934.07|18947.48|18947.48|18947.48|18947.48|18932.66|18932.66|0
1619191500000|2021-04-23 15:25:00|18946.97|18946.97|18950.08|18950.08|18957.64|18957.64|18942.34|18942.34|0
1619421300000|2021-04-26 07:15:00|18918.2|18918.2|18944.54|18944.54|18953.79|18953.79|18918.2|18918.2|0
1619421600000|2021-04-26 07:20:00|18948.39|18948.39|18938.4|18938.4|18962.05|18962.05|18938.4|18938.4|0
1619421900000|2021-04-26 07:25:00|18937.5|18937.5|18955.22|18955.22|18955.22|18955.22|18932.37|18932.37|0
1619422200000|2021-04-26 07:30:00|18958.67|18958.67|18951.95|18951.95|18963.92|18963.92|18951.95|18951.95|0
1619422500000|2021-04-26 07:35:00|18951.55|18951.55|18907.7|18907.7|18951.55|18951.55|18907.7|18907.7|0
1619422800000|2021-04-26 07:40:00|18908.51|18908.51|18921.07|18921.07|18921.07|18921.07|18908.51|18908.51|0
1619423100000|2021-04-26 07:45:00|18923.37|18923.37|18971.1|18971.1|18974.98|18974.98|18923.37|18923.37|0
1619423400000|2021-04-26 07:50:00|18971.61|18971.61|18993.98|18993.98|19005.71|19005.71|18971.61|18971.61|0
1619423700000|2021-04-26 07:55:00|18995.68|18995.68|19063.67|19063.67|19067.04|19067.04|18995.68|18995.68|0
1619424000000|2021-04-26 08:00:00|19064.65|19064.65|19097.96|19097.96|19098.86|19098.86|19064.65|19064.65|0
1619424300000|2021-04-26 08:05:00|19097.15|19097.15|19109.53|19109.53|19119.99|19119.99|19097.15|19097.15|0
1619424600000|2021-04-26 08:10:00|19108.63|19108.63|19102.01|19102.01|19108.63|19108.63|19065.36|19065.36|0
1619424900000|2021-04-26 08:15:00|19103.48|19103.48|19091.13|19091.13|19104.8|19104.8|19083.97|19083.97|0
1619425200000|2021-04-26 08:20:00|19089.92|19089.92|19065.52|19065.52|19092.93|19092.93|19062.3|19062.3|0
1619425500000|2021-04-26 08:25:00|19064.61|19064.61|19052.89|19052.89|19065.13|19065.13|19043.65|19043.65|0
1619425800000|2021-04-26 08:30:00|19053.79|19053.79|19031.95|19031.95|19058.2|19058.2|19030.24|19030.24|0
1619426100000|2021-04-26 08:35:00|19027.71|19027.71|19001.47|19001.47|19027.71|19027.71|19000.42|19000.42|0
1619426400000|2021-04-26 08:40:00|18999.66|18999.66|19018.03|19018.03|19020.25|19020.25|18992.78|18992.78|0
1619426700000|2021-04-26 08:45:00|19018.83|19018.83|19029.59|19029.59|19030.49|19030.49|19018.43|19018.43|0
1619427000000|2021-04-26 08:50:00|19028.46|19028.46|19019.82|19019.82|19028.46|19028.46|19019.31|19019.31|0
1619427300000|2021-04-26 08:55:00|19021.24|19021.24|19003.54|19003.54|19024.07|19024.07|19003.54|19003.54|0
1619427600000|2021-04-26 09:00:00|19001.73|19001.73|19001.08|19001.08|19008.08|19008.08|18997.91|18997.91|0
1619427900000|2021-04-26 09:05:00|18999.67|18999.67|19049.97|19049.97|19049.97|19049.97|18999.67|18999.67|0
1619428200000|2021-04-26 09:10:00|19050.18|19050.18|19039.3|19039.3|19050.18|19050.18|19039.3|19039.3|0
1619428500000|2021-04-26 09:15:00|19038.89|19038.89|19036.11|19036.11|19043.49|19043.49|19030.67|19030.67|0
1619428800000|2021-04-26 09:20:00|19035.86|19035.86|19061.94|19061.94|19061.94|19061.94|19035.86|19035.86|0
1619429100000|2021-04-26 09:25:00|19062.75|19062.75|19084.77|19084.77|19087.39|19087.39|19061.13|19061.13|0
1619429400000|2021-04-26 09:30:00|19085.17|19085.17|19091.66|19091.66|19091.66|19091.66|19064.83|19064.83|0
1619429700000|2021-04-26 09:35:00|19093.07|19093.07|19103.14|19103.14|19108.09|19108.09|19093.07|19093.07|0
1619430000000|2021-04-26 09:40:00|19096.88|19096.88|19060.68|19060.68|19096.88|19096.88|19059.06|19059.06|0
1619430300000|2021-04-26 09:45:00|19063.09|19063.09|19037.68|19037.68|19063.09|19063.09|19034.97|19034.97|0
1619430600000|2021-04-26 09:50:00|19038.58|19038.58|19053.17|19053.17|19060|19060|19036.42|19036.42|0
1619430900000|2021-04-26 09:55:00|19054.07|19054.07|19035.84|19035.84|19054.88|19054.88|19034.99|19034.99|0
1619431200000|2021-04-26 10:00:00|19035.64|19035.64|19010.63|19010.63|19037.08|19037.08|19007.16|19007.16|0
1619431500000|2021-04-26 10:05:00|19011.53|19011.53|19019.15|19019.15|19020.9|19020.9|19007.09|19007.09|0
1619431800000|2021-04-26 10:10:00|19019.96|19019.96|19034.31|19034.31|19034.31|19034.31|19019.13|19019.13|0
1619432100000|2021-04-26 10:15:00|19035.21|19035.21|19041.58|19041.58|19041.58|19041.58|19034.31|19034.31|0
1619432400000|2021-04-26 10:20:00|19041.07|19041.07|19072.82|19072.82|19073.72|19073.72|19039.66|19039.66|0
1619432700000|2021-04-26 10:25:00|19073.33|19073.33|19078.93|19078.93|19079.13|19079.13|19071.72|19071.72|0
1619433000000|2021-04-26 10:30:00|19079.48|19079.48|19096.86|19096.86|19096.86|19096.86|19079.48|19079.48|0
1619433300000|2021-04-26 10:35:00|19095.96|19095.96|19082.94|19082.94|19096.51|19096.51|19081.41|19081.41|0
1619433600000|2021-04-26 10:40:00|19082.14|19082.14|19075.69|19075.69|19082.14|19082.14|19070.08|19070.08|0
1619433900000|2021-04-26 10:45:00|19078.99|19078.99|19083.2|19083.2|19083.2|19083.2|19078.99|19078.99|0
1619434200000|2021-04-26 10:50:00|19081.4|19081.4|19062.68|19062.68|19082.94|19082.94|19062|19062|0
1619434500000|2021-04-26 10:55:00|19063.48|19063.48|19057.17|19057.17|19067.7|19067.7|19055.3|19055.3|0
1619434800000|2021-04-26 11:00:00|19057.58|19057.58|19065.46|19065.46|19067.63|19067.63|19057.58|19057.58|0
1619435100000|2021-04-26 11:05:00|19066.36|19066.36|19093.18|19093.18|19093.18|19093.18|19066.36|19066.36|0
1619435400000|2021-04-26 11:10:00|19094.16|19094.16|19088.87|19088.87|19101.27|19101.27|19088.87|19088.87|0
1619435700000|2021-04-26 11:15:00|19089.27|19089.27|19097.7|19097.7|19101.1|19101.1|19089.27|19089.27|0
1619436000000|2021-04-26 11:20:00|19096.67|19096.67|19100.71|19100.71|19101.24|19101.24|19089.23|19089.23|0
1619436300000|2021-04-26 11:25:00|19100.51|19100.51|19101.64|19101.64|19106.21|19106.21|19100.31|19100.31|0
1619436600000|2021-04-26 11:30:00|19103.44|19103.44|19099.28|19099.28|19103.44|19103.44|19093.67|19093.67|0
1619436900000|2021-04-26 11:35:00|19100.08|19100.08|19067.46|19067.46|19100.08|19100.08|19066.37|19066.37|0
1619437200000|2021-04-26 11:40:00|19065.54|19065.54|19048.3|19048.3|19065.54|19065.54|19048.3|19048.3|0
1619437500000|2021-04-26 11:45:00|19046.84|19046.84|19049.61|19049.61|19050.02|19050.02|19042.7|19042.7|0
1619437800000|2021-04-26 11:50:00|19051.22|19051.22|19038.1|19038.1|19052.29|19052.29|19038.1|19038.1|0
1619438100000|2021-04-26 11:55:00|19037.59|19037.59|19034.06|19034.06|19037.59|19037.59|19032.96|19032.96|0
1619438400000|2021-04-26 12:00:00|19034.87|19034.87|19064.49|19064.49|19064.49|19064.49|19034.87|19034.87|0
1619438700000|2021-04-26 12:05:00|19070.07|19070.07|19064.22|19064.22|19082.69|19082.69|19064.22|19064.22|0
1619439000000|2021-04-26 12:10:00|19063.73|19063.73|19049.86|19049.86|19063.73|19063.73|19049.86|19049.86|0
1619439300000|2021-04-26 12:15:00|19048.96|19048.96|19054.62|19054.62|19059.66|19059.66|19048.96|19048.96|0
1619439600000|2021-04-26 12:20:00|19056.03|19056.03|19059.82|19059.82|19059.82|19059.82|19054.16|19054.16|0
1619439900000|2021-04-26 12:25:00|19060.63|19060.63|19062.99|19062.99|19065.26|19065.26|19056.17|19056.17|0
1619440200000|2021-04-26 12:30:00|19064.79|19064.79|19080.08|19080.08|19080.08|19080.08|19062.57|19062.57|0
1619440500000|2021-04-26 12:35:00|19080.59|19080.59|19084.9|19084.9|19084.9|19084.9|19067.98|19067.98|0
1619440800000|2021-04-26 12:40:00|19086.51|19086.51|19091.94|19091.94|19098.06|19098.06|19086.51|19086.51|0
1619441100000|2021-04-26 12:45:00|19090.79|19090.79|19088.83|19088.83|19092.47|19092.47|19077.82|19077.82|0
1619441400000|2021-04-26 12:50:00|19090.24|19090.24|19074.35|19074.35|19090.24|19090.24|19074.35|19074.35|0
1619441700000|2021-04-26 12:55:00|19072.94|19072.94|19064.76|19064.76|19072.94|19072.94|19063.75|19063.75|0
1619442000000|2021-04-26 13:00:00|19064.54|19064.54|19079.71|19079.71|19079.71|19079.71|19064.54|19064.54|0
1619442300000|2021-04-26 13:05:00|19079.51|19079.51|19052.47|19052.47|19079.51|19079.51|19052.47|19052.47|0
1619442600000|2021-04-26 13:10:00|19051.92|19051.92|19047.77|19047.77|19053.2|19053.2|19044.28|19044.28|0
1619442900000|2021-04-26 13:15:00|19047.55|19047.55|19053.9|19053.9|19067.16|19067.16|19046.13|19046.13|0
1619443200000|2021-04-26 13:20:00|19053.35|19053.35|19046.54|19046.54|19053.35|19053.35|19043.74|19043.74|0
1619443500000|2021-04-26 13:25:00|19047.35|19047.35|19057.3|19057.3|19058.61|19058.61|19047.35|19047.35|0
1619443800000|2021-04-26 13:30:00|19057.82|19057.82|19072.79|19072.79|19074.78|19074.78|19057.82|19057.82|0
1619444100000|2021-04-26 13:35:00|19071.18|19071.18|19028.32|19028.32|19071.18|19071.18|19028.12|19028.12|0
1619444400000|2021-04-26 13:40:00|19027.92|19027.92|19040.38|19040.38|19041.2|19041.2|19026.72|19026.72|0
1619444700000|2021-04-26 13:45:00|19041.29|19041.29|18978.34|18978.34|19046.92|19046.92|18978.34|18978.34|0
1619445000000|2021-04-26 13:50:00|18979.59|18979.59|18952.49|18952.49|18982.64|18982.64|18951.69|18951.69|0
1619445300000|2021-04-26 13:55:00|18951.34|18951.34|18953.99|18953.99|18962.31|18962.31|18941.64|18941.64|0
1619445600000|2021-04-26 14:00:00|18955.4|18955.4|18911.47|18911.47|18955.4|18955.4|18909.86|18909.86|0
1619445900000|2021-04-26 14:05:00|18912.5|18912.5|18933.94|18933.94|18934.75|18934.75|18912.5|18912.5|0
1619446200000|2021-04-26 14:10:00|18936.77|18936.77|18957.68|18957.68|18957.75|18957.75|18935.54|18935.54|0
1619446500000|2021-04-26 14:15:00|18959.09|18959.09|18938.62|18938.62|18965.56|18965.56|18936.08|18936.08|0
1619446800000|2021-04-26 14:20:00|18938.13|18938.13|18925.06|18925.06|18938.13|18938.13|18922.55|18922.55|0
1619447100000|2021-04-26 14:25:00|18926.48|18926.48|18949.86|18949.86|18949.86|18949.86|18926.48|18926.48|0
1619447400000|2021-04-26 14:30:00|18950.67|18950.67|18907.35|18907.35|18952.38|18952.38|18907.35|18907.35|0
1619447700000|2021-04-26 14:35:00|18906.86|18906.86|18883.56|18883.56|18910.68|18910.68|18883.56|18883.56|0
1619448000000|2021-04-26 14:40:00|18883.34|18883.34|18882.13|18882.13|18888.43|18888.43|18879.6|18879.6|0
1619448300000|2021-04-26 14:45:00|18882.94|18882.94|18857.83|18857.83|18885.5|18885.5|18857.51|18857.51|0
1619448600000|2021-04-26 14:50:00|18857.34|18857.34|18858.5|18858.5|18862.27|18862.27|18855.82|18855.82|0
1619448900000|2021-04-26 14:55:00|18859.05|18859.05|18870.12|18870.12|18870.67|18870.67|18851.5|18851.5|0
1619449200000|2021-04-26 15:00:00|18871.53|18871.53|18889.06|18889.06|18889.06|18889.06|18871.53|18871.53|0
1619449500000|2021-04-26 15:05:00|18889.47|18889.47|18882.9|18882.9|18893.8|18893.8|18882.9|18882.9|0
1619449800000|2021-04-26 15:10:00|18883.7|18883.7|18896.68|18896.68|18899.91|18899.91|18883.3|18883.3|0
1619450100000|2021-04-26 15:15:00|18896.88|18896.88|18897.05|18897.05|18900.19|18900.19|18892.85|18892.85|0
1619450400000|2021-04-26 15:20:00|18896.49|18896.49|18863.88|18863.88|18896.49|18896.49|18863.55|18863.55|0
1619450700000|2021-04-26 15:25:00|18864.37|18864.37|18883.22|18883.22|18887.08|18887.08|18858.57|18858.57|0
1619507700000|2021-04-27 07:15:00|18814.6|18814.6|18841.38|18841.38|18842.12|18842.12|18804.18|18804.18|0
1619508000000|2021-04-27 07:20:00|18841.99|18841.99|18859.84|18859.84|18859.84|18859.84|18841.99|18841.99|0
1619508300000|2021-04-27 07:25:00|18863.43|18863.43|18844.73|18844.73|18881.41|18881.41|18838.47|18838.47|0
1619508600000|2021-04-27 07:30:00|18848.76|18848.76|18834.66|18834.66|18849.66|18849.66|18828.35|18828.35|0
1619508900000|2021-04-27 07:35:00|18835.68|18835.68|18791.51|18791.51|18835.68|18835.68|18789.69|18789.69|0
1619509200000|2021-04-27 07:40:00|18791.96|18791.96|18795.84|18795.84|18802.72|18802.72|18791.96|18791.96|0
1619509500000|2021-04-27 07:45:00|18796.65|18796.65|18785.6|18785.6|18796.65|18796.65|18778.38|18778.38|0
1619509800000|2021-04-27 07:50:00|18787.02|18787.02|18767.58|18767.58|18787.26|18787.26|18767.58|18767.58|0
1619510100000|2021-04-27 07:55:00|18766.77|18766.77|18767.97|18767.97|18767.97|18767.97|18754.69|18754.69|0
1619510400000|2021-04-27 08:00:00|18768.46|18768.46|18804.03|18804.03|18804.03|18804.03|18768.46|18768.46|0
1619510700000|2021-04-27 08:05:00|18804.94|18804.94|18805.16|18805.16|18806.49|18806.49|18796.45|18796.45|0
1619511000000|2021-04-27 08:10:00|18804.35|18804.35|18766.7|18766.7|18804.35|18804.35|18766.7|18766.7|0
1619511300000|2021-04-27 08:15:00|18766.15|18766.15|18797.33|18797.33|18797.33|18797.33|18766.15|18766.15|0
1619511600000|2021-04-27 08:20:00|18798.13|18798.13|18793.99|18793.99|18809.03|18809.03|18793.99|18793.99|0
1619511900000|2021-04-27 08:25:00|18792.96|18792.96|18825.85|18825.85|18830.72|18830.72|18785.09|18785.09|0
1619512200000|2021-04-27 08:30:00|18825.3|18825.3|18838.59|18838.59|18838.59|18838.59|18825.3|18825.3|0
1619512500000|2021-04-27 08:35:00|18842.22|18842.22|18815.07|18815.07|18845.24|18845.24|18815.07|18815.07|0
1619512800000|2021-04-27 08:40:00|18814.55|18814.55|18812.48|18812.48|18816.58|18816.58|18810.7|18810.7|0
1619513100000|2021-04-27 08:45:00|18813.39|18813.39|18826.81|18826.81|18834.45|18834.45|18811.97|18811.97|0
1619513400000|2021-04-27 08:50:00|18828.22|18828.22|18853.06|18853.06|18854.04|18854.04|18828.22|18828.22|0
1619513700000|2021-04-27 08:55:00|18852.16|18852.16|18868.92|18868.92|18873.86|18873.86|18852.16|18852.16|0
1619514000000|2021-04-27 09:00:00|18867.51|18867.51|18846.44|18846.44|18867.51|18867.51|18845.34|18845.34|0
1619514300000|2021-04-27 09:05:00|18846.14|18846.14|18842.33|18842.33|18847.04|18847.04|18841.62|18841.62|0
1619514600000|2021-04-27 09:10:00|18840.72|18840.72|18830.31|18830.31|18840.72|18840.72|18830.31|18830.31|0
1619514900000|2021-04-27 09:15:00|18828.01|18828.01|18827.8|18827.8|18829.58|18829.58|18822.97|18822.97|0
1619515200000|2021-04-27 09:20:00|18826.38|18826.38|18797.33|18797.33|18827.85|18827.85|18797.33|18797.33|0
1619515500000|2021-04-27 09:25:00|18798.74|18798.74|18792.6|18792.6|18802.88|18802.88|18792.16|18792.16|0
1619515800000|2021-04-27 09:30:00|18791.8|18791.8|18782.73|18782.73|18792.6|18792.6|18774.28|18774.28|0
1619516100000|2021-04-27 09:35:00|18783.24|18783.24|18838.92|18838.92|18839.62|18839.62|18782.69|18782.69|0
1619516400000|2021-04-27 09:40:00|18836.1|18836.1|18834.93|18834.93|18840.86|18840.86|18832.18|18832.18|0
1619516700000|2021-04-27 09:45:00|18835.95|18835.95|18844.82|18844.82|18844.82|18844.82|18834.33|18834.33|0
1619517000000|2021-04-27 09:50:00|18846.29|18846.29|18812.36|18812.36|18846.29|18846.29|18810.48|18810.48|0
1619517300000|2021-04-27 09:55:00|18812.87|18812.87|18795.01|18795.01|18813.09|18813.09|18794.46|18794.46|0
1619517600000|2021-04-27 10:00:00|18793.91|18793.91|18798.4|18798.4|18801.08|18801.08|18793.91|18793.91|0
1619517900000|2021-04-27 10:05:00|18798.81|18798.81|18821.61|18821.61|18822.05|18822.05|18797.09|18797.09|0
1619518200000|2021-04-27 10:10:00|18822.51|18822.51|18851.05|18851.05|18854.79|18854.79|18821.61|18821.61|0
1619518500000|2021-04-27 10:15:00|18851.95|18851.95|18850.89|18850.89|18855.6|18855.6|18847.44|18847.44|0
1619518800000|2021-04-27 10:20:00|18850.69|18850.69|18843.79|18843.79|18853.08|18853.08|18843.79|18843.79|0
1619519100000|2021-04-27 10:25:00|18844.69|18844.69|18831.48|18831.48|18844.69|18844.69|18828.91|18828.91|0
1619519400000|2021-04-27 10:30:00|18831.97|18831.97|18814.82|18814.82|18831.97|18831.97|18814.73|18814.73|0
1619519700000|2021-04-27 10:35:00|18811.75|18811.75|18808.72|18808.72|18812.71|18812.71|18804.94|18804.94|0
1619520000000|2021-04-27 10:40:00|18810.94|18810.94|18804.81|18804.81|18813.23|18813.23|18804.09|18804.09|0
1619520300000|2021-04-27 10:45:00|18803.66|18803.66|18800.74|18800.74|18804.56|18804.56|18798.22|18798.22|0
1619520600000|2021-04-27 10:50:00|18801.76|18801.76|18796.32|18796.32|18801.87|18801.87|18795.81|18795.81|0
1619520900000|2021-04-27 10:55:00|18794.91|18794.91|18764.28|18764.28|18800.38|18800.38|18763.19|18763.19|0
1619521200000|2021-04-27 11:00:00|18765.09|18765.09|18786.33|18786.33|18786.33|18786.33|18761.89|18761.89|0
1619521500000|2021-04-27 11:05:00|18785.82|18785.82|18777.71|18777.71|18788.53|18788.53|18777.71|18777.71|0
1619521800000|2021-04-27 11:10:00|18777.1|18777.1|18756.09|18756.09|18777.1|18777.1|18755.06|18755.06|0
1619522100000|2021-04-27 11:15:00|18755.6|18755.6|18761.13|18761.13|18768.98|18768.98|18755.11|18755.11|0
1619522400000|2021-04-27 11:20:00|18759.32|18759.32|18751.62|18751.62|18762.96|18762.96|18751.44|18751.44|0
1619522700000|2021-04-27 11:25:00|18752.6|18752.6|18742.46|18742.46|18752.6|18752.6|18739.92|18739.92|0
1619523000000|2021-04-27 11:30:00|18741.95|18741.95|18754.45|18754.45|18754.45|18754.45|18741.95|18741.95|0
1619523300000|2021-04-27 11:35:00|18753.3|18753.3|18752.75|18752.75|18755.31|18755.31|18751.97|18751.97|0
1619523600000|2021-04-27 11:40:00|18751.84|18751.84|18739.21|18739.21|18752.75|18752.75|18737.59|18737.59|0
1619523900000|2021-04-27 11:45:00|18738.31|18738.31|18728.29|18728.29|18738.36|18738.36|18723.11|18723.11|0
1619524200000|2021-04-27 11:50:00|18729.71|18729.71|18760.12|18760.12|18767.59|18767.59|18728.68|18728.68|0
1619524500000|2021-04-27 11:55:00|18758.7|18758.7|18752.5|18752.5|18759.71|18759.71|18750.33|18750.33|0
1619524800000|2021-04-27 12:00:00|18755.21|18755.21|18766.28|18766.28|18768.24|18768.24|18755.21|18755.21|0
1619525100000|2021-04-27 12:05:00|18766.83|18766.83|18775.14|18775.14|18775.14|18775.14|18766.83|18766.83|0
1619525400000|2021-04-27 12:10:00|18774.24|18774.24|18812.21|18812.21|18812.21|18812.21|18774.24|18774.24|0
1619525700000|2021-04-27 12:15:00|18813.63|18813.63|18814.49|18814.49|18820.71|18820.71|18810.9|18810.9|0
1619526000000|2021-04-27 12:20:00|18815.4|18815.4|18817.77|18817.77|18821.35|18821.35|18814.74|18814.74|0
1619526300000|2021-04-27 12:25:00|18818.67|18818.67|18820.92|18820.92|18823.65|18823.65|18818.32|18818.32|0
1619526600000|2021-04-27 12:30:00|18821.13|18821.13|18835.02|18835.02|18835.83|18835.83|18821.13|18821.13|0
1619526900000|2021-04-27 12:35:00|18836.17|18836.17|18849.76|18849.76|18849.76|18849.76|18836.17|18836.17|0
1619527200000|2021-04-27 12:40:00|18849.21|18849.21|18851.97|18851.97|18853.38|18853.38|18846.99|18846.99|0
1619527500000|2021-04-27 12:45:00|18852.49|18852.49|18830.6|18830.6|18853.48|18853.48|18830.6|18830.6|0
1619527800000|2021-04-27 12:50:00|18832.01|18832.01|18836.2|18836.2|18837.85|18837.85|18829.42|18829.42|0
1619528100000|2021-04-27 12:55:00|18834.78|18834.78|18852.91|18852.91|18853.11|18853.11|18833.98|18833.98|0
1619528400000|2021-04-27 13:00:00|18851.93|18851.93|18845.06|18845.06|18853.24|18853.24|18845.06|18845.06|0
1619528700000|2021-04-27 13:05:00|18843.65|18843.65|18824.42|18824.42|18843.65|18843.65|18823.01|18823.01|0
1619529000000|2021-04-27 13:10:00|18821.86|18821.86|18792.94|18792.94|18821.86|18821.86|18792.94|18792.94|0
1619529300000|2021-04-27 13:15:00|18791.79|18791.79|18794.93|18794.93|18803.1|18803.1|18786.4|18786.4|0
1619529600000|2021-04-27 13:20:00|18794.03|18794.03|18789.49|18789.49|18794.03|18794.03|18770.66|18770.66|0
1619529900000|2021-04-27 13:25:00|18790.64|18790.64|18811.99|18811.99|18814.43|18814.43|18790.64|18790.64|0
1619530200000|2021-04-27 13:30:00|18812.89|18812.89|18789.04|18789.04|18813.76|18813.76|18789.04|18789.04|0
1619530500000|2021-04-27 13:35:00|18786.34|18786.34|18762.85|18762.85|18786.34|18786.34|18753.15|18753.15|0
1619530800000|2021-04-27 13:40:00|18763.36|18763.36|18778.55|18778.55|18778.55|18778.55|18758.51|18758.51|0
1619531100000|2021-04-27 13:45:00|18780.36|18780.36|18802.36|18802.36|18802.36|18802.36|18780.36|18780.36|0
1619531400000|2021-04-27 13:50:00|18802.56|18802.56|18848.86|18848.86|18849.3|18849.3|18802.56|18802.56|0
1619531700000|2021-04-27 13:55:00|18848.64|18848.64|18823.47|18823.47|18865.21|18865.21|18822.57|18822.57|0
1619532000000|2021-04-27 14:00:00|18822.37|18822.37|18808.79|18808.79|18822.37|18822.37|18808.79|18808.79|0
1619532300000|2021-04-27 14:05:00|18809.28|18809.28|18830.24|18830.24|18830.24|18830.24|18809.28|18809.28|0
1619532600000|2021-04-27 14:10:00|18831.05|18831.05|18809.09|18809.09|18833.01|18833.01|18809.09|18809.09|0
1619532900000|2021-04-27 14:15:00|18806.67|18806.67|18825.78|18825.78|18825.78|18825.78|18797.45|18797.45|0
1619533200000|2021-04-27 14:20:00|18820.82|18820.82|18798.66|18798.66|18820.82|18820.82|18792.85|18792.85|0
1619533500000|2021-04-27 14:25:00|18799.07|18799.07|18824.72|18824.72|18824.72|18824.72|18799.07|18799.07|0
1619533800000|2021-04-27 14:30:00|18823.69|18823.69|18821.99|18821.99|18827.91|18827.91|18818.02|18818.02|0
1619534100000|2021-04-27 14:35:00|18820.57|18820.57|18806.46|18806.46|18826.91|18826.91|18802.57|18802.57|0
1619534400000|2021-04-27 14:40:00|18803.63|18803.63|18809.1|18809.1|18809.1|18809.1|18794.25|18794.25|0
1619534700000|2021-04-27 14:45:00|18809.9|18809.9|18818.43|18818.43|18818.43|18818.43|18809.9|18809.9|0
1619535000000|2021-04-27 14:50:00|18817.33|18817.33|18794.94|18794.94|18817.33|18817.33|18794.94|18794.94|0
1619535300000|2021-04-27 14:55:00|18794.43|18794.43|18816.85|18816.85|18816.85|18816.85|18794.43|18794.43|0
1619535600000|2021-04-27 15:00:00|18815.44|18815.44|18791.17|18791.17|18815.64|18815.64|18791.17|18791.17|0
1619535900000|2021-04-27 15:05:00|18791.68|18791.68|18794.88|18794.88|18796.58|18796.58|18789.44|18789.44|0
1619536200000|2021-04-27 15:10:00|18794.67|18794.67|18796.73|18796.73|18803.26|18803.26|18794.67|18794.67|0
1619536500000|2021-04-27 15:15:00|18797.22|18797.22|18794.96|18794.96|18799.71|18799.71|18790.2|18790.2|0
1619536800000|2021-04-27 15:20:00|18795.17|18795.17|18810.35|18810.35|18818.75|18818.75|18795.17|18795.17|0
1619537100000|2021-04-27 15:25:00|18809.54|18809.54|18778.71|18778.71|18810.57|18810.57|18776.9|18776.9|0
1619594100000|2021-04-28 07:15:00|19036.11|19036.11|19074.69|19074.69|19081.86|19081.86|19033.66|19033.66|0
1619594400000|2021-04-28 07:20:00|19075.59|19075.59|19070.28|19070.28|19075.59|19075.59|19054.1|19054.1|0
1619594700000|2021-04-28 07:25:00|19069.26|19069.26|19095.07|19095.07|19102.55|19102.55|19069.26|19069.26|0
1619595000000|2021-04-28 07:30:00|19096.87|19096.87|19117.01|19117.01|19117.01|19117.01|19089.52|19089.52|0
1619595300000|2021-04-28 07:35:00|19118.04|19118.04|19157.31|19157.31|19157.31|19157.31|19118.04|19118.04|0
1619595600000|2021-04-28 07:40:00|19160.13|19160.13|19166.68|19166.68|19190.07|19190.07|19160.13|19160.13|0
1619595900000|2021-04-28 07:45:00|19167.66|19167.66|19162.58|19162.58|19177.19|19177.19|19159.92|19159.92|0
1619596200000|2021-04-28 07:50:00|19164.38|19164.38|19145.22|19145.22|19169.34|19169.34|19144.71|19144.71|0
1619596500000|2021-04-28 07:55:00|19144.32|19144.32|19165.75|19165.75|19165.75|19165.75|19131.02|19131.02|0
1619596800000|2021-04-28 08:00:00|19163|19163|19185.14|19185.14|19185.14|19185.14|19163|19163|0
1619597100000|2021-04-28 08:05:00|19184.63|19184.63|19193.92|19193.92|19195.55|19195.55|19178.2|19178.2|0
1619597400000|2021-04-28 08:10:00|19192.9|19192.9|19182.82|19182.82|19197.68|19197.68|19182.82|19182.82|0
1619597700000|2021-04-28 08:15:00|19182.33|19182.33|19093.37|19093.37|19182.82|19182.82|19093.37|19093.37|0
1619598000000|2021-04-28 08:20:00|19092.47|19092.47|19076.92|19076.92|19092.47|19092.47|19076.92|19076.92|0
1619598300000|2021-04-28 08:25:00|19078.72|19078.72|19054.11|19054.11|19080.65|19080.65|19046.18|19046.18|0
1619598600000|2021-04-28 08:30:00|19053.56|19053.56|19050.2|19050.2|19064.17|19064.17|19050.2|19050.2|0
1619598900000|2021-04-28 08:35:00|19047.78|19047.78|19025.54|19025.54|19048.59|19048.59|19021.55|19021.55|0
1619599200000|2021-04-28 08:40:00|19025.74|19025.74|19044.8|19044.8|19068.39|19068.39|19025.54|19025.54|0
1619599500000|2021-04-28 08:45:00|19040.39|19040.39|19032.72|19032.72|19040.39|19040.39|19030.98|19030.98|0
1619599800000|2021-04-28 08:50:00|19032.01|19032.01|19004.21|19004.21|19032.01|19032.01|19003.7|19003.7|0
1619600100000|2021-04-28 08:55:00|19003.23|19003.23|18987.63|18987.63|19004.7|19004.7|18983.33|18983.33|0
1619600400000|2021-04-28 09:00:00|18988.12|18988.12|18981.68|18981.68|18988.61|18988.61|18977.26|18977.26|0
1619600700000|2021-04-28 09:05:00|18981.88|18981.88|19002.66|19002.66|19002.66|19002.66|18980.86|18980.86|0
1619601000000|2021-04-28 09:10:00|19002.86|19002.86|19008.28|19008.28|19008.77|19008.77|19000.46|19000.46|0
1619601300000|2021-04-28 09:15:00|19009.09|19009.09|19025.02|19025.02|19033.38|19033.38|19004.83|19004.83|0
1619601600000|2021-04-28 09:20:00|19023.6|19023.6|19017.34|19017.34|19025.63|19025.63|19016.43|19016.43|0
1619601900000|2021-04-28 09:25:00|19017.75|19017.75|19015.99|19015.99|19022.93|19022.93|19015.99|19015.99|0
1619602200000|2021-04-28 09:30:00|19014.97|19014.97|19024.72|19024.72|19026.04|19026.04|19011.61|19011.61|0
1619602500000|2021-04-28 09:35:00|19023.92|19023.92|19014.52|19014.52|19023.92|19023.92|19013.49|19013.49|0
1619602800000|2021-04-28 09:40:00|19013.36|19013.36|19004.73|19004.73|19013.36|19013.36|19003.2|19003.2|0
1619603100000|2021-04-28 09:45:00|19003.58|19003.58|18984.94|18984.94|19003.58|19003.58|18984.94|18984.94|0
1619603400000|2021-04-28 09:50:00|18983.84|18983.84|19002.29|19002.29|19002.29|19002.29|18973.13|18973.13|0
1619603700000|2021-04-28 09:55:00|19003.35|19003.35|19006.16|19006.16|19014.1|19014.1|19003.35|19003.35|0
1619604000000|2021-04-28 10:00:00|19007.77|19007.77|19011.59|19011.59|19013.8|19013.8|19001.24|19001.24|0
1619604300000|2021-04-28 10:05:00|19012.49|19012.49|19031.98|19031.98|19031.98|19031.98|19012.49|19012.49|0
1619604600000|2021-04-28 10:10:00|19032.88|19032.88|19034.05|19034.05|19035.65|19035.65|19030.25|19030.25|0
1619604900000|2021-04-28 10:15:00|19032.51|19032.51|19035.79|19035.79|19035.79|19035.79|19027.18|19027.18|0
1619605200000|2021-04-28 10:20:00|19034.37|19034.37|19038.19|19038.19|19039.5|19039.5|19034.37|19034.37|0
1619605500000|2021-04-28 10:25:00|19038.99|19038.99|19045.35|19045.35|19049.44|19049.44|19026.6|19026.6|0
1619605800000|2021-04-28 10:30:00|19043.74|19043.74|19038.51|19038.51|19047.49|19047.49|19038.51|19038.51|0
1619606100000|2021-04-28 10:35:00|19039.41|19039.41|19045.66|19045.66|19047.07|19047.07|19035|19035|0
1619606400000|2021-04-28 10:40:00|19047.46|19047.46|19058.64|19058.64|19058.64|19058.64|19045.81|19045.81|0
1619606700000|2021-04-28 10:45:00|19060.05|19060.05|19047.25|19047.25|19060.05|19060.05|19047.25|19047.25|0
1619607000000|2021-04-28 10:50:00|19047.46|19047.46|19034.12|19034.12|19047.46|19047.46|19028.08|19028.08|0
1619607300000|2021-04-28 10:55:00|19033.61|19033.61|19042.81|19042.81|19042.81|19042.81|19031.64|19031.64|0
1619607600000|2021-04-28 11:00:00|19044.62|19044.62|19054.99|19054.99|19059.61|19059.61|19044.62|19044.62|0
1619607900000|2021-04-28 11:05:00|19055.51|19055.51|19038.62|19038.62|19055.51|19055.51|19033.9|19033.9|0
1619608200000|2021-04-28 11:10:00|19039.11|19039.11|19032.37|19032.37|19044.19|19044.19|19030.95|19030.95|0
1619608500000|2021-04-28 11:15:00|19031.88|19031.88|18999.72|18999.72|19031.88|19031.88|18989.92|18989.92|0
1619608800000|2021-04-28 11:20:00|19000.87|19000.87|18996.82|18996.82|19000.87|19000.87|18993.21|18993.21|0
1619609100000|2021-04-28 11:25:00|18994|18994|19007.29|19007.29|19007.29|19007.29|18979.2|18979.2|0
1619609400000|2021-04-28 11:30:00|19006.78|19006.78|18985.65|18985.65|19006.78|19006.78|18983.72|18983.72|0
1619609700000|2021-04-28 11:35:00|18986.45|18986.45|18964.55|18964.55|18986.45|18986.45|18964.55|18964.55|0
1619610000000|2021-04-28 11:40:00|18964|18964|18941.86|18941.86|18968.99|18968.99|18941.86|18941.86|0
1619610300000|2021-04-28 11:45:00|18940.96|18940.96|18939.33|18939.33|18945.2|18945.2|18931.38|18931.38|0
1619610600000|2021-04-28 11:50:00|18940.74|18940.74|18932.94|18932.94|18942.76|18942.76|18921.8|18921.8|0
1619610900000|2021-04-28 11:55:00|18935.76|18935.76|18931|18931|18937.38|18937.38|18924.56|18924.56|0
1619611200000|2021-04-28 12:00:00|18930.02|18930.02|18916.99|18916.99|18930.02|18930.02|18912.76|18912.76|0
1619611500000|2021-04-28 12:05:00|18916.08|18916.08|18921.35|18921.35|18936.42|18936.42|18911.88|18911.88|0
1619611800000|2021-04-28 12:10:00|18919.33|18919.33|18915.37|18915.37|18922|18922|18915.37|18915.37|0
1619612100000|2021-04-28 12:15:00|18915.17|18915.17|18934.07|18934.07|18934.07|18934.07|18915.17|18915.17|0
1619612400000|2021-04-28 12:20:00|18934.97|18934.97|18926.76|18926.76|18935.19|18935.19|18916|18916|0
1619612700000|2021-04-28 12:25:00|18925.34|18925.34|18916.36|18916.36|18925.34|18925.34|18912.33|18912.33|0
1619613000000|2021-04-28 12:30:00|18916.15|18916.15|18910.3|18910.3|18916.15|18916.15|18908.61|18908.61|0
1619613300000|2021-04-28 12:35:00|18909.78|18909.78|18931.29|18931.29|18931.9|18931.9|18909.78|18909.78|0
1619613600000|2021-04-28 12:40:00|18931.81|18931.81|18924.05|18924.05|18931.81|18931.81|18919.03|18919.03|0
1619613900000|2021-04-28 12:45:00|18923.07|18923.07|18918.62|18918.62|18923.07|18923.07|18917.51|18917.51|0
1619614200000|2021-04-28 12:50:00|18920.27|18920.27|18925.18|18925.18|18935.32|18935.32|18920.27|18920.27|0
1619614500000|2021-04-28 12:55:00|18925.62|18925.62|18929.5|18929.5|18929.5|18929.5|18920.61|18920.61|0
1619614800000|2021-04-28 13:00:00|18930.3|18930.3|18942.24|18942.24|18944.55|18944.55|18930.3|18930.3|0
1619615100000|2021-04-28 13:05:00|18941.83|18941.83|18925.56|18925.56|18942.23|18942.23|18925.56|18925.56|0
1619615400000|2021-04-28 13:10:00|18925.05|18925.05|18927|18927|18928.25|18928.25|18922.99|18922.99|0
1619615700000|2021-04-28 13:15:00|18926.51|18926.51|18921.21|18921.21|18927.05|18927.05|18921.21|18921.21|0
1619616000000|2021-04-28 13:20:00|18922.02|18922.02|18933.84|18933.84|18935.46|18935.46|18920.31|18920.31|0
1619616300000|2021-04-28 13:25:00|18933.43|18933.43|18933.4|18933.4|18933.43|18933.43|18926.51|18926.51|0
1619616600000|2021-04-28 13:30:00|18932.99|18932.99|18921.91|18921.91|18943.04|18943.04|18914.73|18914.73|0
1619616900000|2021-04-28 13:35:00|18923.71|18923.71|18941.54|18941.54|18950.4|18950.4|18923.71|18923.71|0
1619617200000|2021-04-28 13:40:00|18939.93|18939.93|18935.44|18935.44|18956.12|18956.12|18935.44|18935.44|0
1619617500000|2021-04-28 13:45:00|18936.86|18936.86|18919.59|18919.59|18936.86|18936.86|18918.18|18918.18|0
1619617800000|2021-04-28 13:50:00|18923.33|18923.33|18926.37|18926.37|18929.01|18929.01|18916.01|18916.01|0
1619618100000|2021-04-28 13:55:00|18924.96|18924.96|18925.22|18925.22|18925.22|18925.22|18919.28|18919.28|0
1619618400000|2021-04-28 14:00:00|18926.63|18926.63|18929.59|18929.59|18929.59|18929.59|18923.43|18923.43|0
1619618700000|2021-04-28 14:05:00|18932.3|18932.3|18922.27|18922.27|18934.23|18934.23|18921.63|18921.63|0
1619619000000|2021-04-28 14:10:00|18922.78|18922.78|18920.97|18920.97|18933.65|18933.65|18919.36|18919.36|0
1619619300000|2021-04-28 14:15:00|18918.14|18918.14|18915.53|18915.53|18918.75|18918.75|18908.06|18908.06|0
1619619600000|2021-04-28 14:20:00|18917.74|18917.74|18888.9|18888.9|18918.23|18918.23|18888.9|18888.9|0
1619619900000|2021-04-28 14:25:00|18888|18888|18892.29|18892.29|18893.36|18893.36|18885.23|18885.23|0
1619620200000|2021-04-28 14:30:00|18892.49|18892.49|18882.46|18882.46|18899.52|18899.52|18882.46|18882.46|0
1619620500000|2021-04-28 14:35:00|18882.24|18882.24|18842.17|18842.17|18882.24|18882.24|18839.72|18839.72|0
1619620800000|2021-04-28 14:40:00|18839.34|18839.34|18813.3|18813.3|18839.34|18839.34|18808.3|18808.3|0
1619621100000|2021-04-28 14:45:00|18812.86|18812.86|18828.74|18828.74|18829.55|18829.55|18811.55|18811.55|0
1619621400000|2021-04-28 14:50:00|18827.93|18827.93|18838.41|18838.41|18839.12|18839.12|18826.1|18826.1|0
1619621700000|2021-04-28 14:55:00|18838.21|18838.21|18841.92|18841.92|18845.64|18845.64|18837.4|18837.4|0
1619622000000|2021-04-28 15:00:00|18842.82|18842.82|18866.73|18866.73|18866.73|18866.73|18842.82|18842.82|0
1619622300000|2021-04-28 15:05:00|18865.11|18865.11|18843.85|18843.85|18865.11|18865.11|18843.85|18843.85|0
1619622600000|2021-04-28 15:10:00|18844.05|18844.05|18824.02|18824.02|18848.13|18848.13|18822.92|18822.92|0
1619622900000|2021-04-28 15:15:00|18825.83|18825.83|18824.19|18824.19|18830.24|18830.24|18818.8|18818.8|0
1619623200000|2021-04-28 15:20:00|18824.68|18824.68|18825.12|18825.12|18841.14|18841.14|18824.19|18824.19|0
1619623500000|2021-04-28 15:25:00|18826.53|18826.53|18842.09|18842.09|18843.02|18843.02|18810.95|18810.95|0
1619680500000|2021-04-29 07:15:00|18934.36|18934.36|18874.83|18874.83|18945.62|18945.62|18874.83|18874.83|0
1619680800000|2021-04-29 07:20:00|18871.6|18871.6|18876.87|18876.87|18877.42|18877.42|18863.5|18863.5|0
1619681100000|2021-04-29 07:25:00|18874.17|18874.17|18820.67|18820.67|18876.84|18876.84|18820.26|18820.26|0
1619681400000|2021-04-29 07:30:00|18831.28|18831.28|18813.21|18813.21|18831.28|18831.28|18809.04|18809.04|0
1619681700000|2021-04-29 07:35:00|18812.69|18812.69|18789.46|18789.46|18815.11|18815.11|18782.99|18782.99|0
1619682000000|2021-04-29 07:40:00|18790.44|18790.44|18773.31|18773.31|18794.56|18794.56|18772.2|18772.2|0
1619682300000|2021-04-29 07:45:00|18774.72|18774.72|18792.02|18792.02|18792.02|18792.02|18762.91|18762.91|0
1619682600000|2021-04-29 07:50:00|18793.12|18793.12|18808.02|18808.02|18808.02|18808.02|18790.92|18790.92|0
1619682900000|2021-04-29 07:55:00|18807.47|18807.47|18781.75|18781.75|18811.45|18811.45|18780.73|18780.73|0
1619683200000|2021-04-29 08:00:00|18782.77|18782.77|18792.03|18792.03|18795.39|18795.39|18782.77|18782.77|0
1619683500000|2021-04-29 08:05:00|18792.84|18792.84|18767.34|18767.34|18792.84|18792.84|18758.19|18758.19|0
1619683800000|2021-04-29 08:10:00|18768.15|18768.15|18777.05|18777.05|18777.05|18777.05|18768.15|18768.15|0
1619684100000|2021-04-29 08:15:00|18776.24|18776.24|18770.74|18770.74|18777.31|18777.31|18767.91|18767.91|0
1619684400000|2021-04-29 08:20:00|18771.23|18771.23|18767.51|18767.51|18771.23|18771.23|18766.23|18766.23|0
1619684700000|2021-04-29 08:25:00|18765.55|18765.55|18747.72|18747.72|18765.55|18765.55|18745.38|18745.38|0
1619685000000|2021-04-29 08:30:00|18746.25|18746.25|18756.75|18756.75|18756.75|18756.75|18741.01|18741.01|0
1619685300000|2021-04-29 08:35:00|18757.19|18757.19|18743.19|18743.19|18762.22|18762.22|18740.67|18740.67|0
1619685600000|2021-04-29 08:40:00|18742.75|18742.75|18735.77|18735.77|18747.05|18747.05|18728.37|18728.37|0
1619685900000|2021-04-29 08:45:00|18734.88|18734.88|18753.87|18753.87|18753.87|18753.87|18733.86|18733.86|0
1619686200000|2021-04-29 08:50:00|18756.32|18756.32|18735.08|18735.08|18756.32|18756.32|18727.58|18727.58|0
1619686500000|2021-04-29 08:55:00|18736.06|18736.06|18757.29|18757.29|18757.29|18757.29|18735.46|18735.46|0
1619686800000|2021-04-29 09:00:00|18760.11|18760.11|18772.52|18772.52|18773.22|18773.22|18757.29|18757.29|0
1619687100000|2021-04-29 09:05:00|18774.06|18774.06|18772.76|18772.76|18780.04|18780.04|18760.79|18760.79|0
1619687400000|2021-04-29 09:10:00|18773.28|18773.28|18785.27|18785.27|18788.1|18788.1|18772.76|18772.76|0
1619687700000|2021-04-29 09:15:00|18784.86|18784.86|18791.88|18791.88|18794.78|18794.78|18784.86|18784.86|0
1619688000000|2021-04-29 09:20:00|18792.69|18792.69|18795.96|18795.96|18799.2|18799.2|18792.69|18792.69|0
1619688300000|2021-04-29 09:25:00|18794.15|18794.15|18786.14|18786.14|18794.38|18794.38|18783.76|18783.76|0
1619688600000|2021-04-29 09:30:00|18786.95|18786.95|18787.08|18787.08|18787.71|18787.71|18785.02|18785.02|0
1619688900000|2021-04-29 09:35:00|18786.27|18786.27|18766.77|18766.77|18786.27|18786.27|18766.22|18766.22|0
1619689200000|2021-04-29 09:40:00|18767.8|18767.8|18767.29|18767.29|18770.02|18770.02|18764.89|18764.89|0
1619689500000|2021-04-29 09:45:00|18767.8|18767.8|18790.34|18790.34|18791.15|18791.15|18762.32|18762.32|0
1619689800000|2021-04-29 09:50:00|18790.55|18790.55|18790.99|18790.99|18801.07|18801.07|18790.55|18790.55|0
1619690100000|2021-04-29 09:55:00|18789.46|18789.46|18768.52|18768.52|18789.46|18789.46|18768.14|18768.14|0
1619690400000|2021-04-29 10:00:00|18769.01|18769.01|18791.35|18791.35|18792.41|18792.41|18768.11|18768.11|0
1619690700000|2021-04-29 10:05:00|18790.95|18790.95|18782.59|18782.59|18795.02|18795.02|18782.59|18782.59|0
1619691000000|2021-04-29 10:10:00|18781.44|18781.44|18774.07|18774.07|18783.25|18783.25|18774.07|18774.07|0
1619691300000|2021-04-29 10:15:00|18772.65|18772.65|18767.85|18767.85|18772.65|18772.65|18767.85|18767.85|0
1619691600000|2021-04-29 10:20:00|18766.94|18766.94|18754.69|18754.69|18768.99|18768.99|18754.69|18754.69|0
1619691900000|2021-04-29 10:25:00|18754.18|18754.18|18753.95|18753.95|18757.62|18757.62|18752.82|18752.82|0
1619692200000|2021-04-29 10:30:00|18755.1|18755.1|18738.08|18738.08|18755.1|18755.1|18738.08|18738.08|0
1619692500000|2021-04-29 10:35:00|18739.06|18739.06|18738.19|18738.19|18747.88|18747.88|18736.77|18736.77|0
1619692800000|2021-04-29 10:40:00|18738.99|18738.99|18743.91|18743.91|18743.91|18743.91|18731.95|18731.95|0
1619693100000|2021-04-29 10:45:00|18744.42|18744.42|18779.58|18779.58|18781.73|18781.73|18744.42|18744.42|0
1619693400000|2021-04-29 10:50:00|18778.17|18778.17|18770.45|18770.45|18783.18|18783.18|18768.64|18768.64|0
1619693700000|2021-04-29 10:55:00|18769.96|18769.96|18769.12|18769.12|18777.2|18777.2|18766.99|18766.99|0
1619694000000|2021-04-29 11:00:00|18769.63|18769.63|18761.36|18761.36|18772.66|18772.66|18756.21|18756.21|0
1619694300000|2021-04-29 11:05:00|18762.26|18762.26|18782.21|18782.21|18782.94|18782.94|18760.21|18760.21|0
1619694600000|2021-04-29 11:10:00|18781.31|18781.31|18780.8|18780.8|18781.31|18781.31|18775.36|18775.36|0
1619694900000|2021-04-29 11:15:00|18779.65|18779.65|18780.22|18780.22|18782.61|18782.61|18778.03|18778.03|0
1619695200000|2021-04-29 11:20:00|18781.63|18781.63|18767.19|18767.19|18781.92|18781.92|18767.19|18767.19|0
1619695500000|2021-04-29 11:25:00|18767.68|18767.68|18758.88|18758.88|18767.68|18767.68|18757.78|18757.78|0
1619695800000|2021-04-29 11:30:00|18758.36|18758.36|18739.46|18739.46|18758.95|18758.95|18732.72|18732.72|0
1619696100000|2021-04-29 11:35:00|18740.44|18740.44|18747.63|18747.63|18750.69|18750.69|18740.44|18740.44|0
1619696400000|2021-04-29 11:40:00|18747.02|18747.02|18745.09|18745.09|18747.02|18747.02|18743.66|18743.66|0
1619696700000|2021-04-29 11:45:00|18742.26|18742.26|18728.67|18728.67|18743.67|18743.67|18726.71|18726.71|0
1619697000000|2021-04-29 11:50:00|18727.86|18727.86|18744.02|18744.02|18744.53|18744.53|18726.45|18726.45|0
1619697300000|2021-04-29 11:55:00|18745.04|18745.04|18746.47|18746.47|18748.29|18748.29|18739.92|18739.92|0
1619697600000|2021-04-29 12:00:00|18745.67|18745.67|18739.76|18739.76|18745.67|18745.67|18738.75|18738.75|0
1619697900000|2021-04-29 12:05:00|18738.61|18738.61|18733.13|18733.13|18738.61|18738.61|18732.98|18732.98|0
1619698200000|2021-04-29 12:10:00|18734.54|18734.54|18735.23|18735.23|18736.35|18736.35|18733.59|18733.59|0
1619698500000|2021-04-29 12:15:00|18734.68|18734.68|18743.31|18743.31|18745.64|18745.64|18734.42|18734.42|0
1619698800000|2021-04-29 12:20:00|18743.83|18743.83|18744.05|18744.05|18747.58|18747.58|18741.01|18741.01|0
1619699100000|2021-04-29 12:25:00|18745.15|18745.15|18752.63|18752.63|18755.9|18755.9|18742.98|18742.98|0
1619699400000|2021-04-29 12:30:00|18752.43|18752.43|18745.69|18745.69|18757.39|18757.39|18741.54|18741.54|0
1619699700000|2021-04-29 12:35:00|18746.59|18746.59|18731.76|18731.76|18755.22|18755.22|18663.15|18663.15|0
1619700000000|2021-04-29 12:40:00|18732.66|18732.66|18687.78|18687.78|18742.05|18742.05|18677.1|18677.1|0
1619700300000|2021-04-29 12:45:00|18688.33|18688.33|18727.9|18727.9|18727.9|18727.9|18686.1|18686.1|0
1619700600000|2021-04-29 12:50:00|18727.69|18727.69|18727.81|18727.81|18733.98|18733.98|18722.49|18722.49|0
1619700900000|2021-04-29 12:55:00|18727|18727|18715.4|18715.4|18727|18727|18711.36|18711.36|0
1619701200000|2021-04-29 13:00:00|18716.21|18716.21|18719.73|18719.73|18722.65|18722.65|18715.72|18715.72|0
1619701500000|2021-04-29 13:05:00|18718.31|18718.31|18736.73|18736.73|18743.27|18743.27|18716.39|18716.39|0
1619701800000|2021-04-29 13:10:00|18735.82|18735.82|18726.5|18726.5|18735.82|18735.82|18725.25|18725.25|0
1619702100000|2021-04-29 13:15:00|18727.3|18727.3|18748.11|18748.11|18748.11|18748.11|18727.3|18727.3|0
1619702400000|2021-04-29 13:20:00|18749.09|18749.09|18757.01|18757.01|18760.11|18760.11|18749.09|18749.09|0
1619702700000|2021-04-29 13:25:00|18757.67|18757.67|18749.16|18749.16|18760.58|18760.58|18741.29|18741.29|0
1619703000000|2021-04-29 13:30:00|18749.65|18749.65|18750.42|18750.42|18750.42|18750.42|18739.75|18739.75|0
1619703300000|2021-04-29 13:35:00|18751.32|18751.32|18746.79|18746.79|18759.05|18759.05|18745.78|18745.78|0
1619703600000|2021-04-29 13:40:00|18745.98|18745.98|18721.89|18721.89|18747.47|18747.47|18720.79|18720.79|0
1619703900000|2021-04-29 13:45:00|18721.08|18721.08|18696.26|18696.26|18721.57|18721.57|18695.32|18695.32|0
1619704200000|2021-04-29 13:50:00|18696.75|18696.75|18671.37|18671.37|18696.75|18696.75|18666.15|18666.15|0
1619704500000|2021-04-29 13:55:00|18671.16|18671.16|18679.9|18679.9|18679.9|18679.9|18662.7|18662.7|0
1619704800000|2021-04-29 14:00:00|18680.8|18680.8|18674.83|18674.83|18680.8|18680.8|18665.39|18665.39|0
1619705100000|2021-04-29 14:05:00|18674.03|18674.03|18704.99|18704.99|18708.55|18708.55|18674.03|18674.03|0
1619705400000|2021-04-29 14:10:00|18704.77|18704.77|18713.17|18713.17|18715.16|18715.16|18701.38|18701.38|0
1619705700000|2021-04-29 14:15:00|18710.34|18710.34|18694.33|18694.33|18714.58|18714.58|18694.33|18694.33|0
1619706000000|2021-04-29 14:20:00|18693.92|18693.92|18717.44|18717.44|18717.44|18717.44|18682.69|18682.69|0
1619706300000|2021-04-29 14:25:00|18719.05|18719.05|18722.05|18722.05|18728.61|18728.61|18716.63|18716.63|0
1619706600000|2021-04-29 14:30:00|18724.25|18724.25|18684.69|18684.69|18724.25|18724.25|18680.92|18680.92|0
1619706900000|2021-04-29 14:35:00|18684.89|18684.89|18672.64|18672.64|18688.09|18688.09|18672.64|18672.64|0
1619707200000|2021-04-29 14:40:00|18671.33|18671.33|18686.94|18686.94|18687.14|18687.14|18670.23|18670.23|0
1619707500000|2021-04-29 14:45:00|18685.79|18685.79|18675.78|18675.78|18685.79|18685.79|18671.44|18671.44|0
1619707800000|2021-04-29 14:50:00|18675.38|18675.38|18704.07|18704.07|18704.07|18704.07|18668.13|18668.13|0
1619708100000|2021-04-29 14:55:00|18704.87|18704.87|18719.17|18719.17|18728.25|18728.25|18704.87|18704.87|0
1619708400000|2021-04-29 15:00:00|18718.66|18718.66|18742.58|18742.58|18742.58|18742.58|18709.34|18709.34|0
1619708700000|2021-04-29 15:05:00|18743.48|18743.48|18760.94|18760.94|18764.21|18764.21|18743.48|18743.48|0
1619709000000|2021-04-29 15:10:00|18761.74|18761.74|18751.4|18751.4|18763.68|18763.68|18749.98|18749.98|0
1619709300000|2021-04-29 15:15:00|18751.91|18751.91|18728.2|18728.2|18755.51|18755.51|18727.05|18727.05|0
1619709600000|2021-04-29 15:20:00|18729.61|18729.61|18730.57|18730.57|18734.69|18734.69|18719.64|18719.64|0
1619709900000|2021-04-29 15:25:00|18731.47|18731.47|18741.03|18741.03|18749|18749|18729.78|18729.78|0
1619766900000|2021-04-30 07:15:00|18845.07|18845.07|18799|18799|18850.52|18850.52|18798.8|18798.8|0
1619767200000|2021-04-30 07:20:00|18797.19|18797.19|18832.61|18832.61|18832.61|18832.61|18795.6|18795.6|0
1619767500000|2021-04-30 07:25:00|18831.46|18831.46|18842.93|18842.93|18848.26|18848.26|18829.76|18829.76|0
1619767800000|2021-04-30 07:30:00|18841.39|18841.39|18823.17|18823.17|18841.39|18841.39|18815.8|18815.8|0
1619768100000|2021-04-30 07:35:00|18826|18826|18796.15|18796.15|18830.63|18830.63|18796.15|18796.15|0
1619768400000|2021-04-30 07:40:00|18796.67|18796.67|18789.81|18789.81|18798.56|18798.56|18786.95|18786.95|0
1619768700000|2021-04-30 07:45:00|18789|18789|18771.71|18771.71|18789|18789|18769.43|18769.43|0
1619769000000|2021-04-30 07:50:00|18770.8|18770.8|18751.13|18751.13|18770.8|18770.8|18745.07|18745.07|0
1619769300000|2021-04-30 07:55:00|18752.6|18752.6|18730.55|18730.55|18754.02|18754.02|18730.55|18730.55|0
1619769600000|2021-04-30 08:00:00|18728.93|18728.93|18741.86|18741.86|18741.86|18741.86|18721.2|18721.2|0
1619769900000|2021-04-30 08:05:00|18742.41|18742.41|18727.01|18727.01|18744.53|18744.53|18727.01|18727.01|0
1619770200000|2021-04-30 08:10:00|18725.36|18725.36|18722.57|18722.57|18727.27|18727.27|18706.02|18706.02|0
1619770500000|2021-04-30 08:15:00|18722.77|18722.77|18737.86|18737.86|18746.69|18746.69|18722.77|18722.77|0
1619770800000|2021-04-30 08:20:00|18737.66|18737.66|18740.9|18740.9|18740.9|18740.9|18730.05|18730.05|0
1619771100000|2021-04-30 08:25:00|18742.31|18742.31|18742.91|18742.91|18743.81|18743.81|18739.11|18739.11|0
1619771400000|2021-04-30 08:30:00|18741.5|18741.5|18727.15|18727.15|18742.11|18742.11|18727.15|18727.15|0
1619771700000|2021-04-30 08:35:00|18728.3|18728.3|18719.42|18719.42|18729.78|18729.78|18717.02|18717.02|0
1619772000000|2021-04-30 08:40:00|18717.11|18717.11|18728.95|18728.95|18728.95|18728.95|18715.31|18715.31|0
1619772300000|2021-04-30 08:45:00|18728.29|18728.29|18725.65|18725.65|18730.7|18730.7|18724.51|18724.51|0
1619772600000|2021-04-30 08:50:00|18726.63|18726.63|18744.55|18744.55|18753.83|18753.83|18726.63|18726.63|0
1619772900000|2021-04-30 08:55:00|18745.45|18745.45|18738.05|18738.05|18755.81|18755.81|18738.05|18738.05|0
1619773200000|2021-04-30 09:00:00|18738.95|18738.95|18733.91|18733.91|18739.05|18739.05|18724.5|18724.5|0
1619773500000|2021-04-30 09:05:00|18731.08|18731.08|18754.03|18754.03|18754.03|18754.03|18731.08|18731.08|0
1619773800000|2021-04-30 09:10:00|18753.22|18753.22|18743.16|18743.16|18753.22|18753.22|18743.09|18743.09|0
1619774100000|2021-04-30 09:15:00|18743.71|18743.71|18733.95|18733.95|18744.22|18744.22|18730.9|18730.9|0
1619774400000|2021-04-30 09:20:00|18735.36|18735.36|18773.28|18773.28|18775.3|18775.3|18735.36|18735.36|0
1619774700000|2021-04-30 09:25:00|18774.19|18774.19|18767.36|18767.36|18776.48|18776.48|18763.16|18763.16|0
1619775000000|2021-04-30 09:30:00|18766.87|18766.87|18743.8|18743.8|18767.67|18767.67|18743.8|18743.8|0
1619775300000|2021-04-30 09:35:00|18744.61|18744.61|18715.06|18715.06|18748.22|18748.22|18715.06|18715.06|0
1619775600000|2021-04-30 09:40:00|18714.85|18714.85|18724.87|18724.87|18724.87|18724.87|18702.98|18702.98|0
1619775900000|2021-04-30 09:45:00|18725.09|18725.09|18728.35|18728.35|18731.77|18731.77|18725.09|18725.09|0
1619776200000|2021-04-30 09:50:00|18727.94|18727.94|18724.58|18724.58|18729.59|18729.59|18722.43|18722.43|0
1619776500000|2021-04-30 09:55:00|18723.55|18723.55|18718.32|18718.32|18726.71|18726.71|18718.32|18718.32|0
1619776800000|2021-04-30 10:00:00|18719.73|18719.73|18712.61|18712.61|18719.73|18719.73|18712.61|18712.61|0
1619777100000|2021-04-30 10:05:00|18711.6|18711.6|18701.44|18701.44|18711.6|18711.6|18696.1|18696.1|0
1619777400000|2021-04-30 10:10:00|18700.64|18700.64|18707.63|18707.63|18708.78|18708.78|18700.64|18700.64|0
1619777700000|2021-04-30 10:15:00|18706.65|18706.65|18687.09|18687.09|18706.65|18706.65|18687.09|18687.09|0
1619778000000|2021-04-30 10:20:00|18685.68|18685.68|18693.3|18693.3|18695.13|18695.13|18682.14|18682.14|0
1619778300000|2021-04-30 10:25:00|18693.1|18693.1|18703.26|18703.26|18704.67|18704.67|18692.9|18692.9|0
1619778600000|2021-04-30 10:30:00|18703.81|18703.81|18673.05|18673.05|18703.81|18703.81|18673.05|18673.05|0
1619778900000|2021-04-30 10:35:00|18672.25|18672.25|18677.13|18677.13|18677.13|18677.13|18665.48|18665.48|0
1619779200000|2021-04-30 10:40:00|18677.79|18677.79|18678.65|18678.65|18681.69|18681.69|18677.28|18677.28|0
1619779500000|2021-04-30 10:45:00|18678.25|18678.25|18665.39|18665.39|18678.25|18678.25|18658.55|18658.55|0
1619779800000|2021-04-30 10:50:00|18662.56|18662.56|18659.38|18659.38|18662.56|18662.56|18653.13|18653.13|0
1619780100000|2021-04-30 10:55:00|18658.87|18658.87|18621.77|18621.77|18658.87|18658.87|18621.77|18621.77|0
1619780400000|2021-04-30 11:00:00|18620.35|18620.35|18620.29|18620.29|18630.44|18630.44|18618.16|18618.16|0
1619780700000|2021-04-30 11:05:00|18619.48|18619.48|18602.34|18602.34|18621.1|18621.1|18601.24|18601.24|0
1619781000000|2021-04-30 11:10:00|18602.54|18602.54|18623.89|18623.89|18623.89|18623.89|18602.2|18602.2|0
1619781300000|2021-04-30 11:15:00|18624.1|18624.1|18593.91|18593.91|18629.57|18629.57|18593.91|18593.91|0
1619781600000|2021-04-30 11:20:00|18593.4|18593.4|18582.44|18582.44|18594.72|18594.72|18575.07|18575.07|0
1619781900000|2021-04-30 11:25:00|18582.96|18582.96|18574.53|18574.53|18584.17|18584.17|18574.02|18574.02|0
1619782200000|2021-04-30 11:30:00|18575.43|18575.43|18582.8|18582.8|18583.91|18583.91|18569.5|18569.5|0
1619782500000|2021-04-30 11:35:00|18583.9|18583.9|18587.89|18587.89|18588.41|18588.41|18577.44|18577.44|0
1619782800000|2021-04-30 11:40:00|18588.41|18588.41|18611.36|18611.36|18615.01|18615.01|18588.41|18588.41|0
1619783100000|2021-04-30 11:45:00|18611.91|18611.91|18625.26|18625.26|18626.07|18626.07|18611.91|18611.91|0
1619783400000|2021-04-30 11:50:00|18624.46|18624.46|18646.03|18646.03|18646.84|18646.84|18622.79|18622.79|0
1619783700000|2021-04-30 11:55:00|18647.18|18647.18|18658.51|18658.51|18659.53|18659.53|18647.18|18647.18|0
1619784000000|2021-04-30 12:00:00|18659.06|18659.06|18667.25|18667.25|18669.28|18669.28|18659.06|18659.06|0
1619784300000|2021-04-30 12:05:00|18665.84|18665.84|18676.47|18676.47|18676.47|18676.47|18663.52|18663.52|0
1619784600000|2021-04-30 12:10:00|18677.57|18677.57|18674.59|18674.59|18685.15|18685.15|18673.64|18673.64|0
1619784900000|2021-04-30 12:15:00|18675.08|18675.08|18691.55|18691.55|18693.16|18693.16|18674.59|18674.59|0
1619785200000|2021-04-30 12:20:00|18691.41|18691.41|18688.2|18688.2|18691.41|18691.41|18680.22|18680.22|0
1619785500000|2021-04-30 12:25:00|18689.81|18689.81|18719.54|18719.54|18720.45|18720.45|18688.4|18688.4|0
1619785800000|2021-04-30 12:30:00|18720.96|18720.96|18734.39|18734.39|18735.93|18735.93|18719.76|18719.76|0
1619786100000|2021-04-30 12:35:00|18732.74|18732.74|18739.95|18739.95|18742.1|18742.1|18728.48|18728.48|0
1619786400000|2021-04-30 12:40:00|18739.44|18739.44|18720.46|18720.46|18745.28|18745.28|18718.79|18718.79|0
1619786700000|2021-04-30 12:45:00|18721.61|18721.61|18746.52|18746.52|18748.93|18748.93|18720.19|18720.19|0
1619787000000|2021-04-30 12:50:00|18748.32|18748.32|18751.85|18751.85|18754.36|18754.36|18748.32|18748.32|0
1619787300000|2021-04-30 12:55:00|18751.34|18751.34|18759.14|18759.14|18763.79|18763.79|18749.51|18749.51|0
1619787600000|2021-04-30 13:00:00|18759.69|18759.69|18770.1|18770.1|18770.59|18770.59|18759|18759|0
1619787900000|2021-04-30 13:05:00|18771.71|18771.71|18781.78|18781.78|18784.51|18784.51|18771.71|18771.71|0
1619788200000|2021-04-30 13:10:00|18780.63|18780.63|18783.75|18783.75|18794.51|18794.51|18779.21|18779.21|0
1619788500000|2021-04-30 13:15:00|18784.65|18784.65|18798.65|18798.65|18804.41|18804.41|18776.94|18776.94|0
1619788800000|2021-04-30 13:20:00|18799.8|18799.8|18807.28|18807.28|18808.7|18808.7|18797.52|18797.52|0
1619789100000|2021-04-30 13:25:00|18808.9|18808.9|18808.66|18808.66|18824.81|18824.81|18808.41|18808.41|0
1619789400000|2021-04-30 13:30:00|18807.76|18807.76|18811.78|18811.78|18813.5|18813.5|18789.39|18789.39|0
1619789700000|2021-04-30 13:35:00|18812.33|18812.33|18737.41|18737.41|18815.61|18815.61|18737.41|18737.41|0
1619790000000|2021-04-30 13:40:00|18737|18737|18764.22|18764.22|18766.02|18766.02|18730.1|18730.1|0
1619790300000|2021-04-30 13:45:00|18763.83|18763.83|18766.79|18766.79|18772.76|18772.76|18763.83|18763.83|0
1619790600000|2021-04-30 13:50:00|18767.69|18767.69|18768.11|18768.11|18771.5|18771.5|18757.76|18757.76|0
1619790900000|2021-04-30 13:55:00|18767.62|18767.62|18787.55|18787.55|18789.2|18789.2|18763.07|18763.07|0
1619791200000|2021-04-30 14:00:00|18786.13|18786.13|18782.7|18782.7|18791.26|18791.26|18779.96|18779.96|0
1619791500000|2021-04-30 14:05:00|18784.62|18784.62|18767.54|18767.54|18786.2|18786.2|18762.56|18762.56|0
1619791800000|2021-04-30 14:10:00|18767.1|18767.1|18718.9|18718.9|18767.1|18767.1|18717.16|18717.16|0
1619792100000|2021-04-30 14:15:00|18720.31|18720.31|18733.18|18733.18|18733.18|18733.18|18719.41|18719.41|0
1619792400000|2021-04-30 14:20:00|18734.09|18734.09|18740.28|18740.28|18744.92|18744.92|18732.87|18732.87|0
1619792700000|2021-04-30 14:25:00|18739.76|18739.76|18750.45|18750.45|18751|18751|18731.33|18731.33|0
1619793000000|2021-04-30 14:30:00|18750.01|18750.01|18759.66|18759.66|18763.57|18763.57|18749.18|18749.18|0
1619793300000|2021-04-30 14:35:00|18759.15|18759.15|18749.94|18749.94|18759.15|18759.15|18744.52|18744.52|0
1619793600000|2021-04-30 14:40:00|18750.14|18750.14|18753.66|18753.66|18766.22|18766.22|18748.73|18748.73|0
1619793900000|2021-04-30 14:45:00|18753.22|18753.22|18766.55|18766.55|18767.15|18767.15|18751.34|18751.34|0
1619794200000|2021-04-30 14:50:00|18766.06|18766.06|18753.91|18753.91|18766.06|18766.06|18753.91|18753.91|0
1619794500000|2021-04-30 14:55:00|18753.42|18753.42|18763.08|18763.08|18764.63|18764.63|18749.98|18749.98|0
1619794800000|2021-04-30 15:00:00|18762.04|18762.04|18751.5|18751.5|18765.3|18765.3|18751.5|18751.5|0
1619795100000|2021-04-30 15:05:00|18752.91|18752.91|18785.13|18785.13|18794.56|18794.56|18752.91|18752.91|0
1619795400000|2021-04-30 15:10:00|18785.53|18785.53|18768.64|18768.64|18785.53|18785.53|18765.14|18765.14|0
1619795700000|2021-04-30 15:15:00|18768.15|18768.15|18752.97|18752.97|18769.39|18769.39|18746.53|18746.53|0
1619796000000|2021-04-30 15:20:00|18752.53|18752.53|18767.85|18767.85|18770.36|18770.36|18751.93|18751.93|0
1619796300000|2021-04-30 15:25:00|18766.43|18766.43|18758.31|18758.31|18766.43|18766.43|18747.08|18747.08|0
1620112500000|2021-05-04 07:15:00|19018.56|19018.56|18950.36|18950.36|19022.88|19022.88|18950.36|18950.36|0
1620112800000|2021-05-04 07:20:00|18951.16|18951.16|18895.96|18895.96|18951.16|18951.16|18887.63|18887.63|0
1620113100000|2021-05-04 07:25:00|18895.16|18895.16|18862.24|18862.24|18897.99|18897.99|18848.56|18848.56|0
1620113400000|2021-05-04 07:30:00|18861.63|18861.63|18863.35|18863.35|18877.9|18877.9|18859.63|18859.63|0
1620113700000|2021-05-04 07:35:00|18864.16|18864.16|18864.99|18864.99|18870.2|18870.2|18849.08|18849.08|0
1620114000000|2021-05-04 07:40:00|18861.87|18861.87|18872.92|18872.92|18874.26|18874.26|18855.39|18855.39|0
1620114300000|2021-05-04 07:45:00|18872.02|18872.02|18863.01|18863.01|18872.02|18872.02|18861.25|18861.25|0
1620114600000|2021-05-04 07:50:00|18863.56|18863.56|18851.97|18851.97|18865.38|18865.38|18834.19|18834.19|0
1620114900000|2021-05-04 07:55:00|18853.77|18853.77|18846.78|18846.78|18861.83|18861.83|18846.78|18846.78|0
1620115200000|2021-05-04 08:00:00|18845.88|18845.88|18815.97|18815.97|18845.88|18845.88|18815.16|18815.16|0
1620115500000|2021-05-04 08:05:00|18811.73|18811.73|18781.35|18781.35|18811.73|18811.73|18781.35|18781.35|0
1620115800000|2021-05-04 08:10:00|18780.84|18780.84|18775.6|18775.6|18782.55|18782.55|18772.47|18772.47|0
1620116100000|2021-05-04 08:15:00|18777.21|18777.21|18772.24|18772.24|18777.21|18777.21|18760.59|18760.59|0
1620116400000|2021-05-04 08:20:00|18768.64|18768.64|18752.31|18752.31|18768.64|18768.64|18739.25|18739.25|0
1620116700000|2021-05-04 08:25:00|18753.47|18753.47|18731.99|18731.99|18753.47|18753.47|18729.55|18729.55|0
1620117000000|2021-05-04 08:30:00|18730.57|18730.57|18719.18|18719.18|18731.51|18731.51|18719.18|18719.18|0
1620117300000|2021-05-04 08:35:00|18717.76|18717.76|18709.43|18709.43|18730.24|18730.24|18706.46|18706.46|0
1620117600000|2021-05-04 08:40:00|18709.98|18709.98|18702.01|18702.01|18714.1|18714.1|18700.9|18700.9|0
1620117900000|2021-05-04 08:45:00|18703.42|18703.42|18696.37|18696.37|18705.43|18705.43|18693.63|18693.63|0
1620118200000|2021-05-04 08:50:00|18694.95|18694.95|18716.05|18716.05|18716.58|18716.58|18694.95|18694.95|0
1620118500000|2021-05-04 08:55:00|18717.46|18717.46|18742.07|18742.07|18745.21|18745.21|18717.46|18717.46|0
1620118800000|2021-05-04 09:00:00|18741.27|18741.27|18731.08|18731.08|18741.63|18741.63|18727.72|18727.72|0
1620119100000|2021-05-04 09:05:00|18730.86|18730.86|18721.98|18721.98|18730.86|18730.86|18721.93|18721.93|0
1620119400000|2021-05-04 09:10:00|18721.78|18721.78|18727.65|18727.65|18729.72|18729.72|18719.3|18719.3|0
1620119700000|2021-05-04 09:15:00|18725.84|18725.84|18700.64|18700.64|18725.84|18725.84|18684.55|18684.55|0
1620120000000|2021-05-04 09:20:00|18701.39|18701.39|18693.62|18693.62|18701.9|18701.9|18689.04|18689.04|0
1620120300000|2021-05-04 09:25:00|18695.27|18695.27|18675.81|18675.81|18698.43|18698.43|18673.11|18673.11|0
1620120600000|2021-05-04 09:30:00|18678.11|18678.11|18691.1|18691.1|18691.3|18691.3|18676.7|18676.7|0
1620120900000|2021-05-04 09:35:00|18691.71|18691.71|18701.45|18701.45|18701.45|18701.45|18691.01|18691.01|0
1620121200000|2021-05-04 09:40:00|18702.26|18702.26|18717.51|18717.51|18720.58|18720.58|18700.35|18700.35|0
1620121500000|2021-05-04 09:45:00|18718.03|18718.03|18711.38|18711.38|18722.34|18722.34|18711.38|18711.38|0
1620121800000|2021-05-04 09:50:00|18710.83|18710.83|18714.14|18714.14|18716.55|18716.55|18708.77|18708.77|0
1620122100000|2021-05-04 09:55:00|18715.29|18715.29|18674.19|18674.19|18717.71|18717.71|18671.43|18671.43|0
1620122400000|2021-05-04 10:00:00|18673.39|18673.39|18683.85|18683.85|18692.85|18692.85|18673.39|18673.39|0
1620122700000|2021-05-04 10:05:00|18683.04|18683.04|18696.68|18696.68|18698.32|18698.32|18682.89|18682.89|0
1620123000000|2021-05-04 10:10:00|18695.65|18695.65|18698.15|18698.15|18709.94|18709.94|18692.76|18692.76|0
1620123300000|2021-05-04 10:15:00|18698.96|18698.96|18692.41|18692.41|18706.6|18706.6|18683.5|18683.5|0
1620123600000|2021-05-04 10:20:00|18691.86|18691.86|18684.11|18684.11|18691.86|18691.86|18682.7|18682.7|0
1620123900000|2021-05-04 10:25:00|18684.62|18684.62|18714.15|18714.15|18714.15|18714.15|18684.62|18684.62|0
1620124200000|2021-05-04 10:30:00|18714.6|18714.6|18719.61|18719.61|18721.02|18721.02|18714.6|18714.6|0
1620124500000|2021-05-04 10:35:00|18719.41|18719.41|18700.36|18700.36|18719.67|18719.67|18700.11|18700.11|0
1620124800000|2021-05-04 10:40:00|18699.92|18699.92|18683.47|18683.47|18699.92|18699.92|18679.92|18679.92|0
1620125100000|2021-05-04 10:45:00|18682.32|18682.32|18696.36|18696.36|18696.36|18696.36|18682.32|18682.32|0
1620125400000|2021-05-04 10:50:00|18697.51|18697.51|18720.7|18720.7|18721.6|18721.6|18697.51|18697.51|0
1620125700000|2021-05-04 10:55:00|18722.31|18722.31|18787.1|18787.1|18789.52|18789.52|18722.31|18722.31|0
1620126000000|2021-05-04 11:00:00|18786.59|18786.59|18776.73|18776.73|18786.59|18786.59|18772.87|18772.87|0
1620126300000|2021-05-04 11:05:00|18775.31|18775.31|18778.39|18778.39|18778.9|18778.9|18768.34|18768.34|0
1620126600000|2021-05-04 11:10:00|18778.94|18778.94|18775.92|18775.92|18780.05|18780.05|18775.92|18775.92|0
1620126900000|2021-05-04 11:15:00|18774.51|18774.51|18776.79|18776.79|18781.77|18781.77|18765.7|18765.7|0
1620127200000|2021-05-04 11:20:00|18776.59|18776.59|18737.14|18737.14|18783|18783|18736.65|18736.65|0
1620127500000|2021-05-04 11:25:00|18738.12|18738.12|18728.3|18728.3|18742.86|18742.86|18728.3|18728.3|0
1620127800000|2021-05-04 11:30:00|18727.4|18727.4|18692.08|18692.08|18727.4|18727.4|18692.08|18692.08|0
1620128100000|2021-05-04 11:35:00|18692.67|18692.67|18656.51|18656.51|18693.06|18693.06|18655.09|18655.09|0
1620128400000|2021-05-04 11:40:00|18657.02|18657.02|18615.87|18615.87|18657.53|18657.53|18578.78|18578.78|0
1620128700000|2021-05-04 11:45:00|18616.9|18616.9|18582.15|18582.15|18616.9|18616.9|18572.49|18572.49|0
1620129000000|2021-05-04 11:50:00|18581.25|18581.25|18596.62|18596.62|18599.25|18599.25|18568.97|18568.97|0
1620129300000|2021-05-04 11:55:00|18595.2|18595.2|18596.14|18596.14|18601.78|18601.78|18591.28|18591.28|0
1620129600000|2021-05-04 12:00:00|18598.97|18598.97|18572.27|18572.27|18598.97|18598.97|18571.68|18571.68|0
1620129900000|2021-05-04 12:05:00|18569.85|18569.85|18556.78|18556.78|18569.85|18569.85|18549.08|18549.08|0
1620130200000|2021-05-04 12:10:00|18559.61|18559.61|18547.67|18547.67|18561.02|18561.02|18545.55|18545.55|0
1620130500000|2021-05-04 12:15:00|18548.48|18548.48|18543.09|18543.09|18548.48|18548.48|18530.11|18530.11|0
1620130800000|2021-05-04 12:20:00|18544.19|18544.19|18534|18534|18544.74|18544.74|18525.7|18525.7|0
1620131100000|2021-05-04 12:25:00|18536.83|18536.83|18555.59|18555.59|18556.69|18556.69|18536.83|18536.83|0
1620131400000|2021-05-04 12:30:00|18555.39|18555.39|18571.2|18571.2|18571.36|18571.36|18555.39|18555.39|0
1620131700000|2021-05-04 12:35:00|18570.99|18570.99|18572.78|18572.78|18573.82|18573.82|18567.53|18567.53|0
1620132000000|2021-05-04 12:40:00|18570.46|18570.46|18550.99|18550.99|18570.46|18570.46|18550.99|18550.99|0
1620132300000|2021-05-04 12:45:00|18549.38|18549.38|18536.64|18536.64|18549.38|18549.38|18524.43|18524.43|0
1620132600000|2021-05-04 12:50:00|18536.13|18536.13|18555.7|18555.7|18555.7|18555.7|18526.72|18526.72|0
1620132900000|2021-05-04 12:55:00|18558|18558|18583.39|18583.39|18590.92|18590.92|18558|18558|0
1620133200000|2021-05-04 13:00:00|18582.29|18582.29|18573.85|18573.85|18584.64|18584.64|18573.85|18573.85|0
1620133500000|2021-05-04 13:05:00|18571.43|18571.43|18549.72|18549.72|18572.96|18572.96|18546.67|18546.67|0
1620133800000|2021-05-04 13:10:00|18550.53|18550.53|18558.26|18558.26|18559.53|18559.53|18550.53|18550.53|0
1620134100000|2021-05-04 13:15:00|18557.45|18557.45|18570.76|18570.76|18576.43|18576.43|18551.59|18551.59|0
1620134400000|2021-05-04 13:20:00|18570.25|18570.25|18550.04|18550.04|18577.16|18577.16|18546.56|18546.56|0
1620134700000|2021-05-04 13:25:00|18549.84|18549.84|18577.88|18577.88|18584.97|18584.97|18548.44|18548.44|0
1620135000000|2021-05-04 13:30:00|18580.71|18580.71|18606.19|18606.19|18623.18|18623.18|18580.71|18580.71|0
1620135300000|2021-05-04 13:35:00|18607.22|18607.22|18582.47|18582.47|18613.7|18613.7|18582.47|18582.47|0
1620135600000|2021-05-04 13:40:00|18581.92|18581.92|18547.27|18547.27|18581.92|18581.92|18544.36|18544.36|0
1620135900000|2021-05-04 13:45:00|18546.46|18546.46|18466.19|18466.19|18547.44|18547.44|18465.53|18465.53|0
1620136200000|2021-05-04 13:50:00|18467|18467|18440.08|18440.08|18477.08|18477.08|18437.77|18437.77|0
1620136500000|2021-05-04 13:55:00|18439.28|18439.28|18392.77|18392.77|18439.28|18439.28|18382.38|18382.38|0
1620136800000|2021-05-04 14:00:00|18394.19|18394.19|18393.17|18393.17|18400.3|18400.3|18379.17|18379.17|0
1620137100000|2021-05-04 14:05:00|18392.26|18392.26|18461.65|18461.65|18461.65|18461.65|18392.26|18392.26|0
1620137400000|2021-05-04 14:10:00|18459.23|18459.23|18434.07|18434.07|18459.35|18459.35|18416.9|18416.9|0
1620137700000|2021-05-04 14:15:00|18433.56|18433.56|18510.91|18510.91|18511.81|18511.81|18424.68|18424.68|0
1620138000000|2021-05-04 14:20:00|18509.29|18509.29|18516.71|18516.71|18518.22|18518.22|18493.04|18493.04|0
1620138300000|2021-05-04 14:25:00|18515.3|18515.3|18521.07|18521.07|18528.32|18528.32|18514.6|18514.6|0
1620138600000|2021-05-04 14:30:00|18520.86|18520.86|18493.18|18493.18|18520.86|18520.86|18493.18|18493.18|0
1620138900000|2021-05-04 14:35:00|18492.98|18492.98|18510.07|18510.07|18510.07|18510.07|18487.21|18487.21|0
1620139200000|2021-05-04 14:40:00|18511.48|18511.48|18526.82|18526.82|18528.89|18528.89|18508.26|18508.26|0
1620139500000|2021-05-04 14:45:00|18527.04|18527.04|18513.74|18513.74|18527.04|18527.04|18505.14|18505.14|0
1620139800000|2021-05-04 14:50:00|18515.55|18515.55|18477.21|18477.21|18516.57|18516.57|18472.72|18472.72|0
1620140100000|2021-05-04 14:55:00|18477.73|18477.73|18476.87|18476.87|18486.91|18486.91|18476.87|18476.87|0
1620140400000|2021-05-04 15:00:00|18476.06|18476.06|18480.24|18480.24|18480.24|18480.24|18463.2|18463.2|0
1620140700000|2021-05-04 15:05:00|18482.04|18482.04|18480.88|18480.88|18487.09|18487.09|18476.63|18476.63|0
1620141000000|2021-05-04 15:10:00|18480.37|18480.37|18419.69|18419.69|18480.37|18480.37|18410.42|18410.42|0
1620141300000|2021-05-04 15:15:00|18420.09|18420.09|18411.48|18411.48|18423.97|18423.97|18404.04|18404.04|0
1620141600000|2021-05-04 15:20:00|18410.58|18410.58|18380.78|18380.78|18410.58|18410.58|18379.88|18379.88|0
1620141900000|2021-05-04 15:25:00|18380.23|18380.23|18362.7|18362.7|18386.26|18386.26|18352|18352|0
1620198900000|2021-05-05 07:15:00|18472.31|18472.31|18431.74|18431.74|18473.11|18473.11|18429.62|18429.62|0
1620199200000|2021-05-05 07:20:00|18430.86|18430.86|18430.55|18430.55|18431.76|18431.76|18420.02|18420.02|0
1620199500000|2021-05-05 07:25:00|18429.13|18429.13|18481.45|18481.45|18482.19|18482.19|18429.13|18429.13|0
1620199800000|2021-05-05 07:30:00|18484.16|18484.16|18477.96|18477.96|18497.93|18497.93|18477.96|18477.96|0
1620200100000|2021-05-05 07:35:00|18478.47|18478.47|18497.49|18497.49|18497.49|18497.49|18475.67|18475.67|0
1620200400000|2021-05-05 07:40:00|18499.29|18499.29|18535.1|18535.1|18542.91|18542.91|18499.29|18499.29|0
1620200700000|2021-05-05 07:45:00|18535.65|18535.65|18585.36|18585.36|18589|18589|18535.65|18535.65|0
1620201000000|2021-05-05 07:50:00|18588.19|18588.19|18634.36|18634.36|18641.22|18641.22|18588.19|18588.19|0
1620201300000|2021-05-05 07:55:00|18637.07|18637.07|18627.47|18627.47|18650.56|18650.56|18625.56|18625.56|0
1620201600000|2021-05-05 08:00:00|18629.08|18629.08|18629.97|18629.97|18633.56|18633.56|18622.47|18622.47|0
1620201900000|2021-05-05 08:05:00|18630.87|18630.87|18629.81|18629.81|18641.27|18641.27|18629.09|18629.09|0
1620202200000|2021-05-05 08:10:00|18631.43|18631.43|18652.2|18652.2|18652.59|18652.59|18631.43|18631.43|0
1620202500000|2021-05-05 08:15:00|18653.81|18653.81|18681.62|18681.62|18690.81|18690.81|18653.81|18653.81|0
1620202800000|2021-05-05 08:20:00|18679.97|18679.97|18671.82|18671.82|18681.6|18681.6|18671.42|18671.42|0
1620203100000|2021-05-05 08:25:00|18672.37|18672.37|18666.25|18666.25|18678.74|18678.74|18666.25|18666.25|0
1620203400000|2021-05-05 08:30:00|18666.46|18666.46|18654.53|18654.53|18666.46|18666.46|18649.69|18649.69|0
1620203700000|2021-05-05 08:35:00|18653.63|18653.63|18659.28|18659.28|18662.35|18662.35|18653.25|18653.25|0
1620204000000|2021-05-05 08:40:00|18661.08|18661.08|18625.1|18625.1|18661.83|18661.83|18625.1|18625.1|0
1620204300000|2021-05-05 08:45:00|18624.2|18624.2|18592.68|18592.68|18626.87|18626.87|18592.12|18592.12|0
1620204600000|2021-05-05 08:50:00|18591.87|18591.87|18569.07|18569.07|18591.87|18591.87|18568.1|18568.1|0
1620204900000|2021-05-05 08:55:00|18568.85|18568.85|18564.91|18564.91|18573.54|18573.54|18562.64|18562.64|0
1620205200000|2021-05-05 09:00:00|18568.42|18568.42|18576.36|18576.36|18577.96|18577.96|18568.42|18568.42|0
1620205500000|2021-05-05 09:05:00|18575.55|18575.55|18596.57|18596.57|18605.6|18605.6|18571.11|18571.11|0
1620205800000|2021-05-05 09:10:00|18597.02|18597.02|18611.33|18611.33|18613.48|18613.48|18578.76|18578.76|0
1620206100000|2021-05-05 09:15:00|18611.88|18611.88|18603.06|18603.06|18618.43|18618.43|18602.51|18602.51|0
1620206400000|2021-05-05 09:20:00|18604.48|18604.48|18606.82|18606.82|18608.47|18608.47|18598.45|18598.45|0
1620206700000|2021-05-05 09:25:00|18606.01|18606.01|18594.62|18594.62|18606.01|18606.01|18593.21|18593.21|0
1620207000000|2021-05-05 09:30:00|18593.81|18593.81|18600.53|18600.53|18603.66|18603.66|18593.81|18593.81|0
1620207300000|2021-05-05 09:35:00|18599.98|18599.98|18590.41|18590.41|18600.88|18600.88|18583.48|18583.48|0
1620207600000|2021-05-05 09:40:00|18589.86|18589.86|18608.89|18608.89|18608.89|18608.89|18589.86|18589.86|0
1620207900000|2021-05-05 09:45:00|18607.79|18607.79|18593.74|18593.74|18611.37|18611.37|18593.74|18593.74|0
1620208200000|2021-05-05 09:50:00|18595.39|18595.39|18582.55|18582.55|18595.39|18595.39|18582.55|18582.55|0
1620208500000|2021-05-05 09:55:00|18582.75|18582.75|18560.31|18560.31|18584.06|18584.06|18560.31|18560.31|0
1620208800000|2021-05-05 10:00:00|18562.12|18562.12|18554.46|18554.46|18566.65|18566.65|18554.46|18554.46|0
1620209100000|2021-05-05 10:05:00|18553.36|18553.36|18547.89|18547.89|18553.42|18553.42|18536.04|18536.04|0
1620209400000|2021-05-05 10:10:00|18547.4|18547.4|18550|18550|18551.45|18551.45|18546.48|18546.48|0
1620209700000|2021-05-05 10:15:00|18551.15|18551.15|18552.06|18552.06|18553.26|18553.26|18540.88|18540.88|0
1620210000000|2021-05-05 10:20:00|18553.08|18553.08|18577.96|18577.96|18577.96|18577.96|18553.08|18553.08|0
1620210300000|2021-05-05 10:25:00|18577.45|18577.45|18582.45|18582.45|18582.45|18582.45|18571.31|18571.31|0
1620210600000|2021-05-05 10:30:00|18583.6|18583.6|18597.76|18597.76|18597.76|18597.76|18582.89|18582.89|0
1620210900000|2021-05-05 10:35:00|18596.86|18596.86|18595.4|18595.4|18596.86|18596.86|18589.2|18589.2|0
1620211200000|2021-05-05 10:40:00|18596.21|18596.21|18638.36|18638.36|18643.6|18643.6|18591.99|18591.99|0
1620211500000|2021-05-05 10:45:00|18637.46|18637.46|18669.34|18669.34|18671.48|18671.48|18637.46|18637.46|0
1620211800000|2021-05-05 10:50:00|18670.14|18670.14|18670.48|18670.48|18675.08|18675.08|18666.24|18666.24|0
1620212100000|2021-05-05 10:55:00|18670.97|18670.97|18667.35|18667.35|18678.93|18678.93|18667.35|18667.35|0
1620212400000|2021-05-05 11:00:00|18664.52|18664.52|18643.41|18643.41|18668.25|18668.25|18634.28|18634.28|0
1620212700000|2021-05-05 11:05:00|18646.24|18646.24|18656.5|18656.5|18656.54|18656.54|18646.24|18646.24|0
1620213000000|2021-05-05 11:10:00|18657.48|18657.48|18647.45|18647.45|18659.39|18659.39|18646.9|18646.9|0
1620213300000|2021-05-05 11:15:00|18648.87|18648.87|18638.05|18638.05|18648.87|18648.87|18629.41|18629.41|0
1620213600000|2021-05-05 11:20:00|18637.44|18637.44|18651.82|18651.82|18654.26|18654.26|18634.74|18634.74|0
1620213900000|2021-05-05 11:25:00|18652.72|18652.72|18659.08|18659.08|18662.87|18662.87|18649.89|18649.89|0
1620214200000|2021-05-05 11:30:00|18656.25|18656.25|18655.9|18655.9|18663.65|18663.65|18654.64|18654.64|0
1620214500000|2021-05-05 11:35:00|18655.49|18655.49|18656.12|18656.12|18656.12|18656.12|18652.47|18652.47|0
1620214800000|2021-05-05 11:40:00|18657.02|18657.02|18646.78|18646.78|18657.89|18657.89|18646.78|18646.78|0
1620215100000|2021-05-05 11:45:00|18644.36|18644.36|18642.67|18642.67|18644.36|18644.36|18639.96|18639.96|0
1620215400000|2021-05-05 11:50:00|18641.69|18641.69|18644.27|18644.27|18650.2|18650.2|18631.7|18631.7|0
1620215700000|2021-05-05 11:55:00|18645.17|18645.17|18640.64|18640.64|18648.64|18648.64|18637.22|18637.22|0
1620216000000|2021-05-05 12:00:00|18640.42|18640.42|18649.6|18649.6|18649.6|18649.6|18640.42|18640.42|0
1620216300000|2021-05-05 12:05:00|18650.05|18650.05|18645.21|18645.21|18657.02|18657.02|18645.21|18645.21|0
1620216600000|2021-05-05 12:10:00|18645.41|18645.41|18648.37|18648.37|18649.39|18649.39|18636.98|18636.98|0
1620216900000|2021-05-05 12:15:00|18647.85|18647.85|18642.45|18642.45|18659.22|18659.22|18642.45|18642.45|0
1620217200000|2021-05-05 12:20:00|18641.55|18641.55|18651.26|18651.26|18653.48|18653.48|18640.75|18640.75|0
1620217500000|2021-05-05 12:25:00|18652.87|18652.87|18663.05|18663.05|18664.08|18664.08|18652.24|18652.24|0
1620217800000|2021-05-05 12:30:00|18664.46|18664.46|18685.09|18685.09|18694.26|18694.26|18664.05|18664.05|0
1620218100000|2021-05-05 12:35:00|18684.6|18684.6|18682.7|18682.7|18690.34|18690.34|18678.98|18678.98|0
1620218400000|2021-05-05 12:40:00|18682.19|18682.19|18691.65|18691.65|18693.75|18693.75|18682.19|18682.19|0
1620218700000|2021-05-05 12:45:00|18690.75|18690.75|18689.85|18689.85|18697.61|18697.61|18688.75|18688.75|0
1620219000000|2021-05-05 12:50:00|18689.04|18689.04|18638.4|18638.4|18689.04|18689.04|18638.4|18638.4|0
1620219300000|2021-05-05 12:55:00|18639.55|18639.55|18615.4|18615.4|18640.7|18640.7|18615.4|18615.4|0
1620219600000|2021-05-05 13:00:00|18615.62|18615.62|18624.79|18624.79|18625.81|18625.81|18612.67|18612.67|0
1620219900000|2021-05-05 13:05:00|18625.34|18625.34|18653.63|18653.63|18654.14|18654.14|18624.23|18624.23|0
1620220200000|2021-05-05 13:10:00|18652.73|18652.73|18673.88|18673.88|18679.32|18679.32|18651.31|18651.31|0
1620220500000|2021-05-05 13:15:00|18674.43|18674.43|18689.59|18689.59|18697.28|18697.28|18674.3|18674.3|0
1620220800000|2021-05-05 13:20:00|18690.14|18690.14|18676.2|18676.2|18690.14|18690.14|18674.04|18674.04|0
1620221100000|2021-05-05 13:25:00|18675.99|18675.99|18694.56|18694.56|18698.24|18698.24|18673.42|18673.42|0
1620221400000|2021-05-05 13:30:00|18693.58|18693.58|18674.45|18674.45|18708.14|18708.14|18674.45|18674.45|0
1620221700000|2021-05-05 13:35:00|18672.15|18672.15|18681.15|18681.15|18686.97|18686.97|18662.56|18662.56|0
1620222000000|2021-05-05 13:40:00|18679.74|18679.74|18666.01|18666.01|18680.31|18680.31|18666.01|18666.01|0
1620222300000|2021-05-05 13:45:00|18666.45|18666.45|18645.38|18645.38|18666.56|18666.56|18637.23|18637.23|0
1620222600000|2021-05-05 13:50:00|18646.28|18646.28|18666.5|18666.5|18671.92|18671.92|18644.8|18644.8|0
1620222900000|2021-05-05 13:55:00|18667.4|18667.4|18675.09|18675.09|18675.09|18675.09|18660.71|18660.71|0
1620223200000|2021-05-05 14:00:00|18675.89|18675.89|18628.29|18628.29|18678.19|18678.19|18628.29|18628.29|0
1620223500000|2021-05-05 14:05:00|18626.75|18626.75|18591.13|18591.13|18626.75|18626.75|18583.56|18583.56|0
1620223800000|2021-05-05 14:10:00|18590.23|18590.23|18595.54|18595.54|18599.76|18599.76|18580.17|18580.17|0
1620224100000|2021-05-05 14:15:00|18594.74|18594.74|18587.17|18587.17|18594.74|18594.74|18583.68|18583.68|0
1620224400000|2021-05-05 14:20:00|18585.56|18585.56|18568.92|18568.92|18594.32|18594.32|18565.41|18565.41|0
1620224700000|2021-05-05 14:25:00|18571.18|18571.18|18564.48|18564.48|18581.28|18581.28|18560.67|18560.67|0
1620225000000|2021-05-05 14:30:00|18565.28|18565.28|18573.26|18573.26|18579.84|18579.84|18565.18|18565.18|0
1620225300000|2021-05-05 14:35:00|18574.17|18574.17|18571.81|18571.81|18578.21|18578.21|18570.24|18570.24|0
1620225600000|2021-05-05 14:40:00|18571.01|18571.01|18591.36|18591.36|18591.89|18591.89|18571.01|18571.01|0
1620225900000|2021-05-05 14:45:00|18592.78|18592.78|18614.7|18614.7|18617.61|18617.61|18592.78|18592.78|0
1620226200000|2021-05-05 14:50:00|18615.19|18615.19|18602.81|18602.81|18618.93|18618.93|18599.76|18599.76|0
1620226500000|2021-05-05 14:55:00|18603.62|18603.62|18623.54|18623.54|18623.91|18623.91|18603.62|18603.62|0
1620226800000|2021-05-05 15:00:00|18625.35|18625.35|18631.51|18631.51|18641.9|18641.9|18625.12|18625.12|0
1620227100000|2021-05-05 15:05:00|18630.61|18630.61|18651.25|18651.25|18657.54|18657.54|18629.89|18629.89|0
1620227400000|2021-05-05 15:10:00|18652.35|18652.35|18706.1|18706.1|18716.24|18716.24|18651.44|18651.44|0
1620227700000|2021-05-05 15:15:00|18706.3|18706.3|18709.81|18709.81|18716.79|18716.79|18695.89|18695.89|0
1620228000000|2021-05-05 15:20:00|18710.25|18710.25|18717.61|18717.61|18718.73|18718.73|18699.14|18699.14|0
1620228300000|2021-05-05 15:25:00|18717.82|18717.82|18735.1|18735.1|18741.77|18741.77|18706.96|18706.96|0
1620285300000|2021-05-06 07:15:00|18768.52|18768.52|18801.25|18801.25|18801.25|18801.25|18767.1|18767.1|0
1620285600000|2021-05-06 07:20:00|18802.72|18802.72|18846.38|18846.38|18854.61|18854.61|18802.72|18802.72|0
1620285900000|2021-05-06 07:25:00|18845.48|18845.48|18872.05|18872.05|18875.29|18875.29|18833.06|18833.06|0
1620286200000|2021-05-06 07:30:00|18872.95|18872.95|18887.97|18887.97|18894.95|18894.95|18865.08|18865.08|0
1620286500000|2021-05-06 07:35:00|18887|18887|18854.92|18854.92|18891.05|18891.05|18850.83|18850.83|0
1620286800000|2021-05-06 07:40:00|18855.72|18855.72|18879.86|18879.86|18880.41|18880.41|18853.45|18853.45|0
1620287100000|2021-05-06 07:45:00|18880.88|18880.88|18883.59|18883.59|18883.59|18883.59|18867.89|18867.89|0
1620287400000|2021-05-06 07:50:00|18884|18884|18858.24|18858.24|18890.27|18890.27|18857.67|18857.67|0
1620287700000|2021-05-06 07:55:00|18855.41|18855.41|18841.26|18841.26|18855.41|18855.41|18836.77|18836.77|0
1620288000000|2021-05-06 08:00:00|18840.75|18840.75|18886.4|18886.4|18886.4|18886.4|18840.52|18840.52|0
1620288300000|2021-05-06 08:05:00|18888.2|18888.2|18916.25|18916.25|18922.49|18922.49|18888.2|18888.2|0
1620288600000|2021-05-06 08:10:00|18913.83|18913.83|18901.84|18901.84|18915.86|18915.86|18901.84|18901.84|0
1620288900000|2021-05-06 08:15:00|18900.94|18900.94|18870.83|18870.83|18901.84|18901.84|18870.83|18870.83|0
1620289200000|2021-05-06 08:20:00|18869.41|18869.41|18868.96|18868.96|18871.81|18871.81|18861.45|18861.45|0
1620289500000|2021-05-06 08:25:00|18869.47|18869.47|18892.96|18892.96|18892.96|18892.96|18869.47|18869.47|0
1620289800000|2021-05-06 08:30:00|18887.62|18887.62|18886.85|18886.85|18888.41|18888.41|18875.69|18875.69|0
1620290100000|2021-05-06 08:35:00|18887.36|18887.36|18871.23|18871.23|18888.27|18888.27|18869.7|18869.7|0
1620290400000|2021-05-06 08:40:00|18869.73|18869.73|18872.88|18872.88|18872.88|18872.88|18855.93|18855.93|0
1620290700000|2021-05-06 08:45:00|18873.98|18873.98|18855.85|18855.85|18873.98|18873.98|18854.54|18854.54|0
1620291000000|2021-05-06 08:50:00|18854.24|18854.24|18857.77|18857.77|18861.15|18861.15|18852.31|18852.31|0
1620291300000|2021-05-06 08:55:00|18858.58|18858.58|18856.58|18856.58|18858.58|18858.58|18847.21|18847.21|0
1620291600000|2021-05-06 09:00:00|18856.03|18856.03|18898.63|18898.63|18898.63|18898.63|18856.03|18856.03|0
1620291900000|2021-05-06 09:05:00|18899.61|18899.61|18923.51|18923.51|18924|18924|18899.61|18899.61|0
1620292200000|2021-05-06 09:10:00|18922.71|18922.71|18920.21|18920.21|18925.99|18925.99|18904.52|18904.52|0
1620292500000|2021-05-06 09:15:00|18922.01|18922.01|18935.58|18935.58|18950.5|18950.5|18912.97|18912.97|0
1620292800000|2021-05-06 09:20:00|18934.36|18934.36|18898.66|18898.66|18934.36|18934.36|18891.66|18891.66|0
1620293100000|2021-05-06 09:25:00|18897.76|18897.76|18902.87|18902.87|18905.5|18905.5|18891.23|18891.23|0
1620293400000|2021-05-06 09:30:00|18901.89|18901.89|18852.73|18852.73|18902.79|18902.79|18842.98|18842.98|0
1620293700000|2021-05-06 09:35:00|18850.93|18850.93|18871.88|18871.88|18871.88|18871.88|18849.5|18849.5|0
1620294000000|2021-05-06 09:40:00|18872.39|18872.39|18911.79|18911.79|18911.79|18911.79|18870.86|18870.86|0
1620294300000|2021-05-06 09:45:00|18912.3|18912.3|18963.24|18963.24|18964.75|18964.75|18912.3|18912.3|0
1620294600000|2021-05-06 09:50:00|18965.2|18965.2|18966.27|18966.27|18972.61|18972.61|18963.3|18963.3|0
1620294900000|2021-05-06 09:55:00|18965.75|18965.75|18974.3|18974.3|18980.67|18980.67|18962.53|18962.53|0
1620295200000|2021-05-06 10:00:00|18974.85|18974.85|18966.57|18966.57|18974.85|18974.85|18957.47|18957.47|0
1620295500000|2021-05-06 10:05:00|18965.76|18965.76|18990.29|18990.29|18990.29|18990.29|18965.76|18965.76|0
1620295800000|2021-05-06 10:10:00|18991.39|18991.39|18954.7|18954.7|18995.31|18995.31|18946.96|18946.96|0
1620296100000|2021-05-06 10:15:00|18953.9|18953.9|18954.18|18954.18|18956.41|18956.41|18939.73|18939.73|0
1620296400000|2021-05-06 10:20:00|18952.76|18952.76|18982.63|18982.63|18982.63|18982.63|18946.13|18946.13|0
1620296700000|2021-05-06 10:25:00|18982.12|18982.12|18976.19|18976.19|18985.46|18985.46|18960.02|18960.02|0
1620297000000|2021-05-06 10:30:00|18976.7|18976.7|18994.86|18994.86|18994.86|18994.86|18976.7|18976.7|0
1620297300000|2021-05-06 10:35:00|18996.82|18996.82|19002.11|19002.11|19008.52|19008.52|18996.82|18996.82|0
1620297600000|2021-05-06 10:40:00|19003.13|19003.13|18990.04|18990.04|19014.97|19014.97|18990.04|18990.04|0
1620297900000|2021-05-06 10:45:00|18989.84|18989.84|18986.6|18986.6|18994.42|18994.42|18976.86|18976.86|0
1620298200000|2021-05-06 10:50:00|18987.15|18987.15|18997.64|18997.64|19000.74|19000.74|18986.6|18986.6|0
1620298500000|2021-05-06 10:55:00|18999.05|18999.05|18996.4|18996.4|19000.08|19000.08|18993.71|18993.71|0
1620298800000|2021-05-06 11:00:00|18994.95|18994.95|18994.59|18994.59|18999.19|18999.19|18982.95|18982.95|0
1620299100000|2021-05-06 11:05:00|18995.62|18995.62|18965.17|18965.17|18996.67|18996.67|18960.82|18960.82|0
1620299400000|2021-05-06 11:10:00|18965.98|18965.98|18923.76|18923.76|18965.98|18965.98|18921.95|18921.95|0
1620299700000|2021-05-06 11:15:00|18922.34|18922.34|18912.62|18912.62|18922.34|18922.34|18895.82|18895.82|0
1620300000000|2021-05-06 11:20:00|18913.72|18913.72|18911.82|18911.82|18915.82|18915.82|18905.04|18905.04|0
1620300300000|2021-05-06 11:25:00|18910.8|18910.8|18905.17|18905.17|18911.31|18911.31|18899.13|18899.13|0
1620300600000|2021-05-06 11:30:00|18904.77|18904.77|18928.07|18928.07|18935.12|18935.12|18904.77|18904.77|0
1620300900000|2021-05-06 11:35:00|18926.53|18926.53|18933.22|18933.22|18937.16|18937.16|18923.21|18923.21|0
1620301200000|2021-05-06 11:40:00|18933.01|18933.01|18934.46|18934.46|18941.94|18941.94|18930.11|18930.11|0
1620301500000|2021-05-06 11:45:00|18933.56|18933.56|18946.83|18946.83|18950.12|18950.12|18932.95|18932.95|0
1620301800000|2021-05-06 11:50:00|18948.63|18948.63|18957.99|18957.99|18958.03|18958.03|18948.63|18948.63|0
1620302100000|2021-05-06 11:55:00|18957.44|18957.44|18944.36|18944.36|18960.5|18960.5|18944.14|18944.14|0
1620302400000|2021-05-06 12:00:00|18943.56|18943.56|18939.36|18939.36|18944.97|18944.97|18934.24|18934.24|0
1620302700000|2021-05-06 12:05:00|18939.91|18939.91|18939.82|18939.82|18940.09|18940.09|18928.84|18928.84|0
1620303000000|2021-05-06 12:10:00|18940.31|18940.31|18939.76|18939.76|18949.19|18949.19|18939.76|18939.76|0
1620303300000|2021-05-06 12:15:00|18937.95|18937.95|18924.56|18924.56|18938.86|18938.86|18918.24|18918.24|0
1620303600000|2021-05-06 12:20:00|18922.76|18922.76|18920.45|18920.45|18923.08|18923.08|18914.58|18914.58|0
1620303900000|2021-05-06 12:25:00|18919.54|18919.54|18921.33|18921.33|18921.33|18921.33|18915.59|18915.59|0
1620304200000|2021-05-06 12:30:00|18922.75|18922.75|18932.59|18932.59|18935.42|18935.42|18922.75|18922.75|0
1620304500000|2021-05-06 12:35:00|18933.4|18933.4|18936.97|18936.97|18947.34|18947.34|18933.4|18933.4|0
1620304800000|2021-05-06 12:40:00|18936.77|18936.77|18936.62|18936.62|18943.15|18943.15|18936.62|18936.62|0
1620305100000|2021-05-06 12:45:00|18936.21|18936.21|18958.92|18958.92|18959.82|18959.82|18935.06|18935.06|0
1620305400000|2021-05-06 12:50:00|18959.82|18959.82|18956.09|18956.09|18969.48|18969.48|18948.98|18948.98|0
1620305700000|2021-05-06 12:55:00|18958.51|18958.51|18943.13|18943.13|18960.05|18960.05|18943.13|18943.13|0
1620306000000|2021-05-06 13:00:00|18942.91|18942.91|18939.41|18939.41|18946.33|18946.33|18931.52|18931.52|0
1620306300000|2021-05-06 13:05:00|18938.9|18938.9|18934.24|18934.24|18944.72|18944.72|18934.24|18934.24|0
1620306600000|2021-05-06 13:10:00|18934.04|18934.04|18934.4|18934.4|18936.72|18936.72|18927.84|18927.84|0
1620306900000|2021-05-06 13:15:00|18935.82|18935.82|18943.85|18943.85|18944.34|18944.34|18935.3|18935.3|0
1620307200000|2021-05-06 13:20:00|18944.4|18944.4|18944.05|18944.05|18944.4|18944.4|18938.87|18938.87|0
1620307500000|2021-05-06 13:25:00|18944.6|18944.6|18919.87|18919.87|18945.51|18945.51|18919.87|18919.87|0
1620307800000|2021-05-06 13:30:00|18920.77|18920.77|18937.99|18937.99|18942.78|18942.78|18913.46|18913.46|0
1620308100000|2021-05-06 13:35:00|18939.79|18939.79|18941.3|18941.3|18956.27|18956.27|18939.28|18939.28|0
1620308400000|2021-05-06 13:40:00|18941.1|18941.1|18891.43|18891.43|18941.1|18941.1|18891.43|18891.43|0
1620308700000|2021-05-06 13:45:00|18891.94|18891.94|18907.17|18907.17|18913.06|18913.06|18890.98|18890.98|0
1620309000000|2021-05-06 13:50:00|18906.76|18906.76|18913.49|18913.49|18917.94|18917.94|18897.84|18897.84|0
1620309300000|2021-05-06 13:55:00|18912.08|18912.08|18865.37|18865.37|18912.08|18912.08|18865.37|18865.37|0
1620309600000|2021-05-06 14:00:00|18864.85|18864.85|18827.41|18827.41|18864.85|18864.85|18810.48|18810.48|0
1620309900000|2021-05-06 14:05:00|18825.7|18825.7|18833.53|18833.53|18846.94|18846.94|18822.85|18822.85|0
1620310200000|2021-05-06 14:10:00|18834.02|18834.02|18854.36|18854.36|18854.59|18854.59|18828.43|18828.43|0
1620310500000|2021-05-06 14:15:00|18855.16|18855.16|18852.25|18852.25|18870.3|18870.3|18848.1|18848.1|0
1620310800000|2021-05-06 14:20:00|18852.74|18852.74|18862.26|18862.26|18862.26|18862.26|18835.38|18835.38|0
1620311100000|2021-05-06 14:25:00|18861.45|18861.45|18903.43|18903.43|18906.78|18906.78|18860.8|18860.8|0
1620311400000|2021-05-06 14:30:00|18902.52|18902.52|18925.89|18925.89|18925.89|18925.89|18894.78|18894.78|0
1620311700000|2021-05-06 14:35:00|18926.7|18926.7|18926.9|18926.9|18931.93|18931.93|18924.78|18924.78|0
1620312000000|2021-05-06 14:40:00|18925.92|18925.92|18909.86|18909.86|18925.92|18925.92|18907.13|18907.13|0
1620312300000|2021-05-06 14:45:00|18907.14|18907.14|18884.43|18884.43|18907.14|18907.14|18881.63|18881.63|0
1620312600000|2021-05-06 14:50:00|18882.62|18882.62|18873.76|18873.76|18883.14|18883.14|18870.54|18870.54|0
1620312900000|2021-05-06 14:55:00|18874.25|18874.25|18876.37|18876.37|18876.37|18876.37|18856.21|18856.21|0
1620313200000|2021-05-06 15:00:00|18877.47|18877.47|18896.88|18896.88|18896.88|18896.88|18877.47|18877.47|0
1620313500000|2021-05-06 15:05:00|18898.29|18898.29|18896.18|18896.18|18907.63|18907.63|18891.33|18891.33|0
1620313800000|2021-05-06 15:10:00|18897.2|18897.2|18900.97|18900.97|18917.66|18917.66|18897.2|18897.2|0
1620314100000|2021-05-06 15:15:00|18900.07|18900.07|18903.48|18903.48|18908.41|18908.41|18879.2|18879.2|0
1620314400000|2021-05-06 15:20:00|18902.97|18902.97|18909.61|18909.61|18913.27|18913.27|18900.01|18900.01|0
1620314700000|2021-05-06 15:25:00|18910.76|18910.76|18943.01|18943.01|18945.75|18945.75|18908.5|18908.5|0
1620371700000|2021-05-07 07:15:00|18995.89|18995.89|18966.22|18966.22|18995.89|18995.89|18961.68|18961.68|0
1620372000000|2021-05-07 07:20:00|18962.19|18962.19|18979.35|18979.35|18982.87|18982.87|18958.97|18958.97|0
1620372300000|2021-05-07 07:25:00|18978.84|18978.84|19027.4|19027.4|19029.01|19029.01|18978.33|18978.33|0
1620372600000|2021-05-07 07:30:00|19028.38|19028.38|19002.44|19002.44|19029.53|19029.53|18984.32|18984.32|0
1620372900000|2021-05-07 07:35:00|19003.35|19003.35|19025.05|19025.05|19027.49|19027.49|19002.2|19002.2|0
1620373200000|2021-05-07 07:40:00|19025.86|19025.86|19009.4|19009.4|19029.95|19029.95|19009.4|19009.4|0
1620373500000|2021-05-07 07:45:00|19011.45|19011.45|18983.46|18983.46|19011.45|19011.45|18973.57|18973.57|0
1620373800000|2021-05-07 07:50:00|18980.63|18980.63|18960.05|18960.05|18980.63|18980.63|18940.79|18940.79|0
1620374100000|2021-05-07 07:55:00|18958.6|18958.6|18960.55|18960.55|18971.65|18971.65|18956.14|18956.14|0
1620374400000|2021-05-07 08:00:00|18959.65|18959.65|18937.42|18937.42|18959.65|18959.65|18937.42|18937.42|0
1620374700000|2021-05-07 08:05:00|18936.32|18936.32|18913.22|18913.22|18941.24|18941.24|18905.07|18905.07|0
1620375000000|2021-05-07 08:10:00|18911.61|18911.61|18913.12|18913.12|18914.13|18914.13|18906.07|18906.07|0
1620375300000|2021-05-07 08:15:00|18913.32|18913.32|18912.48|18912.48|18914.86|18914.86|18898.88|18898.88|0
1620375600000|2021-05-07 08:20:00|18915.31|18915.31|18935.97|18935.97|18935.97|18935.97|18915.31|18915.31|0
1620375900000|2021-05-07 08:25:00|18937|18937|18918.21|18918.21|18937|18937|18908.58|18908.58|0
1620376200000|2021-05-07 08:30:00|18919.01|18919.01|18945.69|18945.69|18949.37|18949.37|18916.89|18916.89|0
1620376500000|2021-05-07 08:35:00|18946.24|18946.24|18919.54|18919.54|18946.24|18946.24|18917.61|18917.61|0
1620376800000|2021-05-07 08:40:00|18920.44|18920.44|18892.7|18892.7|18920.44|18920.44|18892.7|18892.7|0
1620377100000|2021-05-07 08:45:00|18894.5|18894.5|18892.07|18892.07|18895.4|18895.4|18878.12|18878.12|0
1620377400000|2021-05-07 08:50:00|18890.66|18890.66|18867.95|18867.95|18890.66|18890.66|18867.95|18867.95|0
1620377700000|2021-05-07 08:55:00|18868.46|18868.46|18861.06|18861.06|18871.06|18871.06|18852.38|18852.38|0
1620378000000|2021-05-07 09:00:00|18860.55|18860.55|18875.83|18875.83|18876.63|18876.63|18860.55|18860.55|0
1620378300000|2021-05-07 09:05:00|18874.93|18874.93|18901.99|18901.99|18903.82|18903.82|18874.93|18874.93|0
1620378600000|2021-05-07 09:10:00|18902.5|18902.5|18881.62|18881.62|18902.5|18902.5|18881.51|18881.51|0
1620378900000|2021-05-07 09:15:00|18880.21|18880.21|18883.36|18883.36|18895.38|18895.38|18876.53|18876.53|0
1620379200000|2021-05-07 09:20:00|18884.33|18884.33|18894.14|18894.14|18895.66|18895.66|18884.33|18884.33|0
1620379500000|2021-05-07 09:25:00|18893.04|18893.04|18858.76|18858.76|18893.04|18893.04|18858.76|18858.76|0
1620379800000|2021-05-07 09:30:00|18859.67|18859.67|18878.94|18878.94|18878.94|18878.94|18859.67|18859.67|0
1620380100000|2021-05-07 09:35:00|18879.84|18879.84|18896.86|18896.86|18900.99|18900.99|18878.94|18878.94|0
1620380400000|2021-05-07 09:40:00|18897.84|18897.84|18894.29|18894.29|18901.36|18901.36|18894.29|18894.29|0
1620380700000|2021-05-07 09:45:00|18896.09|18896.09|18877.35|18877.35|18898.02|18898.02|18876.86|18876.86|0
1620381000000|2021-05-07 09:50:00|18878.77|18878.77|18871.8|18871.8|18879.92|18879.92|18871.19|18871.19|0
1620381300000|2021-05-07 09:55:00|18871.6|18871.6|18887.05|18887.05|18887.4|18887.4|18871.6|18871.6|0
1620381600000|2021-05-07 10:00:00|18886.6|18886.6|18873.39|18873.39|18897.86|18897.86|18870.4|18870.4|0
1620381900000|2021-05-07 10:05:00|18874.06|18874.06|18895.7|18895.7|18895.7|18895.7|18873.3|18873.3|0
1620382200000|2021-05-07 10:10:00|18897.32|18897.32|18928.48|18928.48|18929.6|18929.6|18897.32|18897.32|0
1620382500000|2021-05-07 10:15:00|18929.46|18929.46|18932.05|18932.05|18940.75|18940.75|18920.7|18920.7|0
1620382800000|2021-05-07 10:20:00|18931.61|18931.61|18941.6|18941.6|18942|18942|18931.61|18931.61|0
1620383100000|2021-05-07 10:25:00|18940.57|18940.57|18944.29|18944.29|18949.34|18949.34|18940.57|18940.57|0
1620383400000|2021-05-07 10:30:00|18943.8|18943.8|18910.87|18910.87|18947.32|18947.32|18907.24|18907.24|0
1620383700000|2021-05-07 10:35:00|18911.85|18911.85|18922.39|18922.39|18927.19|18927.19|18911.85|18911.85|0
1620384000000|2021-05-07 10:40:00|18926.44|18926.44|18930.85|18930.85|18932.78|18932.78|18921.97|18921.97|0
1620384300000|2021-05-07 10:45:00|18932.26|18932.26|18937.84|18937.84|18937.84|18937.84|18932.26|18932.26|0
1620384600000|2021-05-07 10:50:00|18935.13|18935.13|18931.86|18931.86|18936.03|18936.03|18928.67|18928.67|0
1620384900000|2021-05-07 10:55:00|18931.35|18931.35|18921.67|18921.67|18931.35|18931.35|18918.76|18918.76|0
1620385200000|2021-05-07 11:00:00|18922.16|18922.16|18909.46|18909.46|18924.45|18924.45|18908.91|18908.91|0
1620385500000|2021-05-07 11:05:00|18912.17|18912.17|18880.99|18880.99|18912.64|18912.64|18880.48|18880.48|0
1620385800000|2021-05-07 11:10:00|18880.09|18880.09|18874.94|18874.94|18888.6|18888.6|18870.31|18870.31|0
1620386100000|2021-05-07 11:15:00|18873.92|18873.92|18867.05|18867.05|18873.92|18873.92|18861.12|18861.12|0
1620386400000|2021-05-07 11:20:00|18866.56|18866.56|18868.71|18868.71|18872.33|18872.33|18862.32|18862.32|0
1620386700000|2021-05-07 11:25:00|18869.73|18869.73|18866.09|18866.09|18870.43|18870.43|18861.79|18861.79|0
1620387000000|2021-05-07 11:30:00|18867.5|18867.5|18861.1|18861.1|18876.24|18876.24|18857.01|18857.01|0
1620387300000|2021-05-07 11:35:00|18859.69|18859.69|18855.68|18855.68|18859.69|18859.69|18852.56|18852.56|0
1620387600000|2021-05-07 11:40:00|18858.51|18858.51|18870.35|18870.35|18870.35|18870.35|18853.92|18853.92|0
1620387900000|2021-05-07 11:45:00|18869.86|18869.86|18867.13|18867.13|18876.59|18876.59|18866.93|18866.93|0
1620388200000|2021-05-07 11:50:00|18867.33|18867.33|18866.98|18866.98|18869.6|18869.6|18864.9|18864.9|0
1620388500000|2021-05-07 11:55:00|18868.13|18868.13|18896.7|18896.7|18898.41|18898.41|18868.13|18868.13|0
1620388800000|2021-05-07 12:00:00|18899.53|18899.53|18884.77|18884.77|18903.75|18903.75|18884.74|18884.74|0
1620389100000|2021-05-07 12:05:00|18887.07|18887.07|18890.51|18890.51|18897.24|18897.24|18887.07|18887.07|0
1620389400000|2021-05-07 12:10:00|18889.96|18889.96|18885.38|18885.38|18889.96|18889.96|18881.82|18881.82|0
1620389700000|2021-05-07 12:15:00|18885.16|18885.16|18889.29|18889.29|18889.83|18889.83|18885.16|18885.16|0
1620390000000|2021-05-07 12:20:00|18890.19|18890.19|18885.54|18885.54|18890.19|18890.19|18878.95|18878.95|0
1620390300000|2021-05-07 12:25:00|18884.13|18884.13|18866|18866|18885.58|18885.58|18866|18866|0
1620390600000|2021-05-07 12:30:00|18865.1|18865.1|18832.97|18832.97|18867.36|18867.36|18826.96|18826.96|0
1620390900000|2021-05-07 12:35:00|18832.46|18832.46|18884.82|18884.82|18907.45|18907.45|18831.48|18831.48|0
1620391200000|2021-05-07 12:40:00|18882.11|18882.11|18848.04|18848.04|18882.11|18882.11|18838.97|18838.97|0
1620391500000|2021-05-07 12:45:00|18848.94|18848.94|18859.04|18859.04|18862.5|18862.5|18847.45|18847.45|0
1620391800000|2021-05-07 12:50:00|18858.24|18858.24|18867.97|18867.97|18873.93|18873.93|18852.28|18852.28|0
1620392100000|2021-05-07 12:55:00|18870.8|18870.8|18851.68|18851.68|18870.8|18870.8|18851.68|18851.68|0
1620392400000|2021-05-07 13:00:00|18851.13|18851.13|18870.3|18870.3|18873.62|18873.62|18847.76|18847.76|0
1620392700000|2021-05-07 13:05:00|18867.02|18867.02|18859.25|18859.25|18867.02|18867.02|18853.88|18853.88|0
1620393000000|2021-05-07 13:10:00|18860.05|18860.05|18889.41|18889.41|18892.14|18892.14|18860.05|18860.05|0
1620393300000|2021-05-07 13:15:00|18888|18888|18868.99|18868.99|18888|18888|18868.18|18868.18|0
1620393600000|2021-05-07 13:20:00|18869.89|18869.89|18862.42|18862.42|18869.89|18869.89|18860.37|18860.37|0
1620393900000|2021-05-07 13:25:00|18860.71|18860.71|18862.9|18862.9|18864.6|18864.6|18859.6|18859.6|0
1620394200000|2021-05-07 13:30:00|18861.99|18861.99|18855|18855|18869.42|18869.42|18846.01|18846.01|0
1620394500000|2021-05-07 13:35:00|18854.45|18854.45|18908.18|18908.18|18908.81|18908.81|18854.45|18854.45|0
1620394800000|2021-05-07 13:40:00|18909.72|18909.72|18917.95|18917.95|18925.45|18925.45|18909.72|18909.72|0
1620395100000|2021-05-07 13:45:00|18918.85|18918.85|18962.07|18962.07|18962.07|18962.07|18918.85|18918.85|0
1620395400000|2021-05-07 13:50:00|18962.58|18962.58|18962.91|18962.91|18966.56|18966.56|18956.26|18956.26|0
1620395700000|2021-05-07 13:55:00|18963.71|18963.71|18942.41|18942.41|18967.97|18967.97|18940.19|18940.19|0
1620396000000|2021-05-07 14:00:00|18943.32|18943.32|18971.02|18971.02|18979.94|18979.94|18943.32|18943.32|0
1620396300000|2021-05-07 14:05:00|18970.8|18970.8|19004.08|19004.08|19005.95|19005.95|18970.29|18970.29|0
1620396600000|2021-05-07 14:10:00|19004.49|19004.49|19007.23|19007.23|19007.23|19007.23|19002.14|19002.14|0
1620396900000|2021-05-07 14:15:00|19008.21|19008.21|18993.01|18993.01|19008.21|19008.21|18985.37|18985.37|0
1620397200000|2021-05-07 14:20:00|18993.52|18993.52|19008.2|19008.2|19011.84|19011.84|18993.52|18993.52|0
1620397500000|2021-05-07 14:25:00|19010|19010|19031.19|19031.19|19044.51|19044.51|19010|19010|0
1620397800000|2021-05-07 14:30:00|19032.22|19032.22|19012.33|19012.33|19034.22|19034.22|19012.33|19012.33|0
1620398100000|2021-05-07 14:35:00|19011.82|19011.82|19028.79|19028.79|19028.79|19028.79|19011.31|19011.31|0
1620398400000|2021-05-07 14:40:00|19029.34|19029.34|19029.32|19029.32|19046.6|19046.6|19028.93|19028.93|0
1620398700000|2021-05-07 14:45:00|19029.83|19029.83|19040.63|19040.63|19040.63|19040.63|19028.44|19028.44|0
1620399000000|2021-05-07 14:50:00|19038.21|19038.21|19035.88|19035.88|19039.33|19039.33|19031.42|19031.42|0
1620399300000|2021-05-07 14:55:00|19034.98|19034.98|19029.11|19029.11|19040.71|19040.71|19027.42|19027.42|0
1620399600000|2021-05-07 15:00:00|19029.91|19029.91|19038.97|19038.97|19038.97|19038.97|19029.91|19029.91|0
1620399900000|2021-05-07 15:05:00|19039.52|19039.52|19042.56|19042.56|19051.27|19051.27|19039.52|19039.52|0
1620400200000|2021-05-07 15:10:00|19041.65|19041.65|19049.09|19049.09|19050.78|19050.78|19035.37|19035.37|0
1620400500000|2021-05-07 15:15:00|19049.99|19049.99|19048.69|19048.69|19055.75|19055.75|19046.69|19046.69|0
1620400800000|2021-05-07 15:20:00|19047.89|19047.89|19038.41|19038.41|19049.04|19049.04|19028.32|19028.32|0
1620401100000|2021-05-07 15:25:00|19039.32|19039.32|19056.24|19056.24|19062.33|19062.33|19039.32|19039.32|0
1620630900000|2021-05-10 07:15:00|19118.01|19118.01|19111.54|19111.54|19126.62|19126.62|19106.75|19106.75|0
1620631200000|2021-05-10 07:20:00|19108.71|19108.71|19136.68|19136.68|19136.68|19136.68|19084.8|19084.8|0
1620631500000|2021-05-10 07:25:00|19135.8|19135.8|19176.56|19176.56|19176.56|19176.56|19114.33|19114.33|0
1620631800000|2021-05-10 07:30:00|19177.22|19177.22|19192.33|19192.33|19192.33|19192.33|19173.45|19173.45|0
1620632100000|2021-05-10 07:35:00|19193.74|19193.74|19200.97|19200.97|19208.06|19208.06|19193.16|19193.16|0
1620632400000|2021-05-10 07:40:00|19202.51|19202.51|19250.88|19250.88|19251.36|19251.36|19198.78|19198.78|0
1620632700000|2021-05-10 07:45:00|19250.37|19250.37|19237.44|19237.44|19250.37|19250.37|19226.77|19226.77|0
1620633000000|2021-05-10 07:50:00|19239.05|19239.05|19265.25|19265.25|19269.89|19269.89|19239.05|19239.05|0
1620633300000|2021-05-10 07:55:00|19264.44|19264.44|19222.79|19222.79|19267.67|19267.67|19221.38|19221.38|0
1620633600000|2021-05-10 08:00:00|19221.78|19221.78|19204.24|19204.24|19221.78|19221.78|19202.12|19202.12|0
1620633900000|2021-05-10 08:05:00|19198.97|19198.97|19163.06|19163.06|19198.97|19198.97|19163.06|19163.06|0
1620634200000|2021-05-10 08:10:00|19166.29|19166.29|19158.8|19158.8|19167.7|19167.7|19150.25|19150.25|0
1620634500000|2021-05-10 08:15:00|19158.29|19158.29|19171.78|19171.78|19171.78|19171.78|19144.25|19144.25|0
1620634800000|2021-05-10 08:20:00|19170.25|19170.25|19161.03|19161.03|19170.25|19170.25|19161.03|19161.03|0
1620635100000|2021-05-10 08:25:00|19160.13|19160.13|19126|19126|19160.13|19160.13|19126|19126|0
1620635400000|2021-05-10 08:30:00|19126.8|19126.8|19150.68|19150.68|19150.68|19150.68|19118.22|19118.22|0
1620635700000|2021-05-10 08:35:00|19151.56|19151.56|19146.56|19146.56|19159.14|19159.14|19145.03|19145.03|0
1620636000000|2021-05-10 08:40:00|19145.54|19145.54|19133.98|19133.98|19145.54|19145.54|19133.98|19133.98|0
1620636300000|2021-05-10 08:45:00|19132.37|19132.37|19090.36|19090.36|19132.88|19132.88|19090.36|19090.36|0
1620636600000|2021-05-10 08:50:00|19090.85|19090.85|19066.56|19066.56|19091.95|19091.95|19058.42|19058.42|0
1620636900000|2021-05-10 08:55:00|19067.66|19067.66|19069.87|19069.87|19075.07|19075.07|19067.56|19067.56|0
1620637200000|2021-05-10 09:00:00|19069.36|19069.36|19084.44|19084.44|19086.31|19086.31|19069.36|19069.36|0
1620637500000|2021-05-10 09:05:00|19085.25|19085.25|19094.11|19094.11|19095.14|19095.14|19085.25|19085.25|0
1620637800000|2021-05-10 09:10:00|19093.71|19093.71|19119.38|19119.38|19124.51|19124.51|19093.71|19093.71|0
1620638100000|2021-05-10 09:15:00|19118.4|19118.4|19100.14|19100.14|19118.4|19118.4|19100.14|19100.14|0
1620638400000|2021-05-10 09:20:00|19101.16|19101.16|19098.84|19098.84|19109.68|19109.68|19098.84|19098.84|0
1620638700000|2021-05-10 09:25:00|19098.29|19098.29|19097.39|19097.39|19099.09|19099.09|19094.91|19094.91|0
1620639000000|2021-05-10 09:30:00|19096.58|19096.58|19097.73|19097.73|19099.07|19099.07|19089.68|19089.68|0
1620639300000|2021-05-10 09:35:00|19098.13|19098.13|19089.49|19089.49|19102.06|19102.06|19077.4|19077.4|0
1620639600000|2021-05-10 09:40:00|19089.27|19089.27|19093.35|19093.35|19093.35|19093.35|19082.98|19082.98|0
1620639900000|2021-05-10 09:45:00|19092.8|19092.8|19118.59|19118.59|19119.91|19119.91|19092.8|19092.8|0
1620640200000|2021-05-10 09:50:00|19118.81|19118.81|19121.66|19121.66|19123.94|19123.94|19117.63|19117.63|0
1620640500000|2021-05-10 09:55:00|19122.46|19122.46|19127.23|19127.23|19127.23|19127.23|19113.81|19113.81|0
1620640800000|2021-05-10 10:00:00|19126.43|19126.43|19138.56|19138.56|19140.36|19140.36|19126.43|19126.43|0
1620641100000|2021-05-10 10:05:00|19139.11|19139.11|19145.16|19145.16|19145.16|19145.16|19131.68|19131.68|0
1620641400000|2021-05-10 10:10:00|19145.38|19145.38|19152.08|19152.08|19152.08|19152.08|19140.1|19140.1|0
1620641700000|2021-05-10 10:15:00|19154.27|19154.27|19123.5|19123.5|19154.27|19154.27|19123.5|19123.5|0
1620642000000|2021-05-10 10:20:00|19121.7|19121.7|19106.8|19106.8|19121.7|19121.7|19106.8|19106.8|0
1620642300000|2021-05-10 10:25:00|19104.1|19104.1|19111|19111|19111|19111|19098.36|19098.36|0
1620642600000|2021-05-10 10:30:00|19110.39|19110.39|19114.54|19114.54|19114.54|19114.54|19103.94|19103.94|0
1620642900000|2021-05-10 10:35:00|19113.73|19113.73|19109.59|19109.59|19117.33|19117.33|19109.59|19109.59|0
1620643200000|2021-05-10 10:40:00|19110.5|19110.5|19106.39|19106.39|19110.5|19110.5|19104.52|19104.52|0
1620643500000|2021-05-10 10:45:00|19104.97|19104.97|19106.16|19106.16|19109.92|19109.92|19098.56|19098.56|0
1620643800000|2021-05-10 10:50:00|19106.71|19106.71|19109.08|19109.08|19109.89|19109.89|19101.79|19101.79|0
1620644100000|2021-05-10 10:55:00|19109.89|19109.89|19119.78|19119.78|19127.05|19127.05|19109.44|19109.44|0
1620644400000|2021-05-10 11:00:00|19121.4|19121.4|19110.13|19110.13|19124.96|19124.96|19107.48|19107.48|0
1620644700000|2021-05-10 11:05:00|19110.64|19110.64|19112.35|19112.35|19132.9|19132.9|19110.64|19110.64|0
1620645000000|2021-05-10 11:10:00|19111.84|19111.84|19128.02|19128.02|19136.55|19136.55|19109.52|19109.52|0
1620645300000|2021-05-10 11:15:00|19128.57|19128.57|19127.41|19127.41|19134.61|19134.61|19114.8|19114.8|0
1620645600000|2021-05-10 11:20:00|19126.92|19126.92|19119.86|19119.86|19126.92|19126.92|19115.06|19115.06|0
1620645900000|2021-05-10 11:25:00|19118.83|19118.83|19126.66|19126.66|19126.66|19126.66|19113.03|19113.03|0
1620646200000|2021-05-10 11:30:00|19127.46|19127.46|19130.58|19130.58|19132.09|19132.09|19127.24|19127.24|0
1620646500000|2021-05-10 11:35:00|19131.48|19131.48|19129.06|19129.06|19135.88|19135.88|19125.82|19125.82|0
1620646800000|2021-05-10 11:40:00|19128.55|19128.55|19115.3|19115.3|19131.75|19131.75|19115.3|19115.3|0
1620647100000|2021-05-10 11:45:00|19115.82|19115.82|19115.11|19115.11|19120.65|19120.65|19112.49|19112.49|0
1620647400000|2021-05-10 11:50:00|19112.9|19112.9|19112.66|19112.66|19114.2|19114.2|19110.89|19110.89|0
1620647700000|2021-05-10 11:55:00|19112.11|19112.11|19097.71|19097.71|19112.11|19112.11|19097.71|19097.71|0
1620648000000|2021-05-10 12:00:00|19098.22|19098.22|19103.68|19103.68|19105.54|19105.54|19097.21|19097.21|0
1620648300000|2021-05-10 12:05:00|19104.09|19104.09|19111.7|19111.7|19113.91|19113.91|19104.09|19104.09|0
1620648600000|2021-05-10 12:10:00|19109.9|19109.9|19107.41|19107.41|19109.9|19109.9|19102.05|19102.05|0
1620648900000|2021-05-10 12:15:00|19107.81|19107.81|19117.76|19117.76|19117.76|19117.76|19107.81|19107.81|0
1620649200000|2021-05-10 12:20:00|19116.95|19116.95|19119.38|19119.38|19122.24|19122.24|19110.78|19110.78|0
1620649500000|2021-05-10 12:25:00|19118.83|19118.83|19114.53|19114.53|19120.46|19120.46|19112.99|19112.99|0
1620649800000|2021-05-10 12:30:00|19113.72|19113.72|19107.3|19107.3|19113.72|19113.72|19096.73|19096.73|0
1620650100000|2021-05-10 12:35:00|19107.79|19107.79|19102.21|19102.21|19107.79|19107.79|19091.69|19091.69|0
1620650400000|2021-05-10 12:40:00|19101.65|19101.65|19105.61|19105.61|19106.58|19106.58|19099.61|19099.61|0
1620650700000|2021-05-10 12:45:00|19105.06|19105.06|19080.81|19080.81|19105.06|19105.06|19072.11|19072.11|0
1620651000000|2021-05-10 12:50:00|19081.22|19081.22|19088.52|19088.52|19093.01|19093.01|19078.19|19078.19|0
1620651300000|2021-05-10 12:55:00|19089.03|19089.03|19059.24|19059.24|19089.03|19089.03|19054.99|19054.99|0
1620651600000|2021-05-10 13:00:00|19060.04|19060.04|19050.92|19050.92|19062.6|19062.6|19047.79|19047.79|0
1620651900000|2021-05-10 13:05:00|19050.43|19050.43|19046.13|19046.13|19052.03|19052.03|19043.97|19043.97|0
1620652200000|2021-05-10 13:10:00|19045.32|19045.32|19040.67|19040.67|19050.75|19050.75|19036.51|19036.51|0
1620652500000|2021-05-10 13:15:00|19039.86|19039.86|19038.07|19038.07|19049.06|19049.06|19031.8|19031.8|0
1620652800000|2021-05-10 13:20:00|19037.26|19037.26|19040.25|19040.25|19049.91|19049.91|19037.26|19037.26|0
1620653100000|2021-05-10 13:25:00|19039.76|19039.76|19047.4|19047.4|19050.47|19050.47|19037.62|19037.62|0
1620653400000|2021-05-10 13:30:00|19047.92|19047.92|19017.58|19017.58|19055.51|19055.51|19003.94|19003.94|0
1620653700000|2021-05-10 13:35:00|19017.07|19017.07|19015.31|19015.31|19017.07|19017.07|19000.55|19000.55|0
1620654000000|2021-05-10 13:40:00|19015.86|19015.86|19043.03|19043.03|19043.03|19043.03|18991.87|18991.87|0
1620654300000|2021-05-10 13:45:00|19041.61|19041.61|19046.56|19046.56|19056.4|19056.4|19041.61|19041.61|0
1620654600000|2021-05-10 13:50:00|19047.46|19047.46|19043.62|19043.62|19047.46|19047.46|19032.33|19032.33|0
1620654900000|2021-05-10 13:55:00|19042.2|19042.2|19037.55|19037.55|19042.2|19042.2|19029.7|19029.7|0
1620655200000|2021-05-10 14:00:00|19034.72|19034.72|19073.9|19073.9|19075.15|19075.15|19031.44|19031.44|0
1620655500000|2021-05-10 14:05:00|19075.31|19075.31|19071.82|19071.82|19082.02|19082.02|19057.92|19057.92|0
1620655800000|2021-05-10 14:10:00|19072.73|19072.73|19092.16|19092.16|19103.32|19103.32|19072.73|19072.73|0
1620656100000|2021-05-10 14:15:00|19090.45|19090.45|19102.66|19102.66|19104.97|19104.97|19087.11|19087.11|0
1620656400000|2021-05-10 14:20:00|19103.17|19103.17|19109.38|19109.38|19120.35|19120.35|19103.17|19103.17|0
1620656700000|2021-05-10 14:25:00|19108.83|19108.83|19091.4|19091.4|19108.83|19108.83|19091.4|19091.4|0
1620657000000|2021-05-10 14:30:00|19090.38|19090.38|19105.8|19105.8|19106.01|19106.01|19081.89|19081.89|0
1620657300000|2021-05-10 14:35:00|19105.29|19105.29|19105.11|19105.11|19105.93|19105.93|19088.66|19088.66|0
1620657600000|2021-05-10 14:40:00|19104.2|19104.2|19113.15|19113.15|19113.15|19113.15|19101.21|19101.21|0
1620657900000|2021-05-10 14:45:00|19108.75|19108.75|19101.18|19101.18|19113.71|19113.71|19100.57|19100.57|0
1620658200000|2021-05-10 14:50:00|19100.69|19100.69|19085.85|19085.85|19104.05|19104.05|19085.85|19085.85|0
1620658500000|2021-05-10 14:55:00|19085.05|19085.05|19095.08|19095.08|19095.63|19095.63|19085.05|19085.05|0
1620658800000|2021-05-10 15:00:00|19096.5|19096.5|19095.28|19095.28|19100.58|19100.58|19092.37|19092.37|0
1620659100000|2021-05-10 15:05:00|19094.77|19094.77|19099.42|19099.42|19099.42|19099.42|19094.26|19094.26|0
1620659400000|2021-05-10 15:10:00|19098.39|19098.39|19106.01|19106.01|19109.7|19109.7|19097.84|19097.84|0
1620659700000|2021-05-10 15:15:00|19104.6|19104.6|19118.42|19118.42|19119.05|19119.05|19104.6|19104.6|0
1620660000000|2021-05-10 15:20:00|19118.22|19118.22|19127.37|19127.37|19130.04|19130.04|19118.22|19118.22|0
1620660300000|2021-05-10 15:25:00|19127.59|19127.59|19140.03|19140.03|19144.43|19144.43|19126.68|19126.68|0
1620630900000|2021-05-10 07:15:00|19118.01|19118.01|19111.54|19111.54|19126.62|19126.62|19106.75|19106.75|0
1620631200000|2021-05-10 07:20:00|19108.71|19108.71|19136.68|19136.68|19136.68|19136.68|19084.8|19084.8|0
1620631500000|2021-05-10 07:25:00|19135.8|19135.8|19176.56|19176.56|19176.56|19176.56|19114.33|19114.33|0
1620631800000|2021-05-10 07:30:00|19177.22|19177.22|19192.33|19192.33|19192.33|19192.33|19173.45|19173.45|0
1620632100000|2021-05-10 07:35:00|19193.74|19193.74|19200.97|19200.97|19208.06|19208.06|19193.16|19193.16|0
1620632400000|2021-05-10 07:40:00|19202.51|19202.51|19250.88|19250.88|19251.36|19251.36|19198.78|19198.78|0
1620632700000|2021-05-10 07:45:00|19250.37|19250.37|19237.44|19237.44|19250.37|19250.37|19226.77|19226.77|0
1620633000000|2021-05-10 07:50:00|19239.05|19239.05|19265.25|19265.25|19269.89|19269.89|19239.05|19239.05|0
1620633300000|2021-05-10 07:55:00|19264.44|19264.44|19222.79|19222.79|19267.67|19267.67|19221.38|19221.38|0
1620633600000|2021-05-10 08:00:00|19221.78|19221.78|19204.24|19204.24|19221.78|19221.78|19202.12|19202.12|0
1620633900000|2021-05-10 08:05:00|19198.97|19198.97|19163.06|19163.06|19198.97|19198.97|19163.06|19163.06|0
1620634200000|2021-05-10 08:10:00|19166.29|19166.29|19158.8|19158.8|19167.7|19167.7|19150.25|19150.25|0
1620634500000|2021-05-10 08:15:00|19158.29|19158.29|19171.78|19171.78|19171.78|19171.78|19144.25|19144.25|0
1620634800000|2021-05-10 08:20:00|19170.25|19170.25|19161.03|19161.03|19170.25|19170.25|19161.03|19161.03|0
1620635100000|2021-05-10 08:25:00|19160.13|19160.13|19126|19126|19160.13|19160.13|19126|19126|0
1620635400000|2021-05-10 08:30:00|19126.8|19126.8|19150.68|19150.68|19150.68|19150.68|19118.22|19118.22|0
1620635700000|2021-05-10 08:35:00|19151.56|19151.56|19146.56|19146.56|19159.14|19159.14|19145.03|19145.03|0
1620636000000|2021-05-10 08:40:00|19145.54|19145.54|19133.98|19133.98|19145.54|19145.54|19133.98|19133.98|0
1620636300000|2021-05-10 08:45:00|19132.37|19132.37|19090.36|19090.36|19132.88|19132.88|19090.36|19090.36|0
1620636600000|2021-05-10 08:50:00|19090.85|19090.85|19066.56|19066.56|19091.95|19091.95|19058.42|19058.42|0
1620636900000|2021-05-10 08:55:00|19067.66|19067.66|19069.87|19069.87|19075.07|19075.07|19067.56|19067.56|0
1620637200000|2021-05-10 09:00:00|19069.36|19069.36|19084.44|19084.44|19086.31|19086.31|19069.36|19069.36|0
1620637500000|2021-05-10 09:05:00|19085.25|19085.25|19094.11|19094.11|19095.14|19095.14|19085.25|19085.25|0
1620637800000|2021-05-10 09:10:00|19093.71|19093.71|19119.38|19119.38|19124.51|19124.51|19093.71|19093.71|0
1620638100000|2021-05-10 09:15:00|19118.4|19118.4|19100.14|19100.14|19118.4|19118.4|19100.14|19100.14|0
1620638400000|2021-05-10 09:20:00|19101.16|19101.16|19098.84|19098.84|19109.68|19109.68|19098.84|19098.84|0
1620638700000|2021-05-10 09:25:00|19098.29|19098.29|19097.39|19097.39|19099.09|19099.09|19094.91|19094.91|0
1620639000000|2021-05-10 09:30:00|19096.58|19096.58|19097.73|19097.73|19099.07|19099.07|19089.68|19089.68|0
1620639300000|2021-05-10 09:35:00|19098.13|19098.13|19089.49|19089.49|19102.06|19102.06|19077.4|19077.4|0
1620639600000|2021-05-10 09:40:00|19089.27|19089.27|19093.35|19093.35|19093.35|19093.35|19082.98|19082.98|0
1620639900000|2021-05-10 09:45:00|19092.8|19092.8|19118.59|19118.59|19119.91|19119.91|19092.8|19092.8|0
1620640200000|2021-05-10 09:50:00|19118.81|19118.81|19121.66|19121.66|19123.94|19123.94|19117.63|19117.63|0
1620640500000|2021-05-10 09:55:00|19122.46|19122.46|19127.23|19127.23|19127.23|19127.23|19113.81|19113.81|0
1620640800000|2021-05-10 10:00:00|19126.43|19126.43|19138.56|19138.56|19140.36|19140.36|19126.43|19126.43|0
1620641100000|2021-05-10 10:05:00|19139.11|19139.11|19145.16|19145.16|19145.16|19145.16|19131.68|19131.68|0
1620641400000|2021-05-10 10:10:00|19145.38|19145.38|19152.08|19152.08|19152.08|19152.08|19140.1|19140.1|0
1620641700000|2021-05-10 10:15:00|19154.27|19154.27|19123.5|19123.5|19154.27|19154.27|19123.5|19123.5|0
1620642000000|2021-05-10 10:20:00|19121.7|19121.7|19106.8|19106.8|19121.7|19121.7|19106.8|19106.8|0
1620642300000|2021-05-10 10:25:00|19104.1|19104.1|19111|19111|19111|19111|19098.36|19098.36|0
1620642600000|2021-05-10 10:30:00|19110.39|19110.39|19114.54|19114.54|19114.54|19114.54|19103.94|19103.94|0
1620642900000|2021-05-10 10:35:00|19113.73|19113.73|19109.59|19109.59|19117.33|19117.33|19109.59|19109.59|0
1620643200000|2021-05-10 10:40:00|19110.5|19110.5|19106.39|19106.39|19110.5|19110.5|19104.52|19104.52|0
1620643500000|2021-05-10 10:45:00|19104.97|19104.97|19106.16|19106.16|19109.92|19109.92|19098.56|19098.56|0
1620643800000|2021-05-10 10:50:00|19106.71|19106.71|19109.08|19109.08|19109.89|19109.89|19101.79|19101.79|0
1620644100000|2021-05-10 10:55:00|19109.89|19109.89|19119.78|19119.78|19127.05|19127.05|19109.44|19109.44|0
1620644400000|2021-05-10 11:00:00|19121.4|19121.4|19110.13|19110.13|19124.96|19124.96|19107.48|19107.48|0
1620644700000|2021-05-10 11:05:00|19110.64|19110.64|19112.35|19112.35|19132.9|19132.9|19110.64|19110.64|0
1620645000000|2021-05-10 11:10:00|19111.84|19111.84|19128.02|19128.02|19136.55|19136.55|19109.52|19109.52|0
1620645300000|2021-05-10 11:15:00|19128.57|19128.57|19127.41|19127.41|19134.61|19134.61|19114.8|19114.8|0
1620645600000|2021-05-10 11:20:00|19126.92|19126.92|19119.86|19119.86|19126.92|19126.92|19115.06|19115.06|0
1620645900000|2021-05-10 11:25:00|19118.83|19118.83|19126.66|19126.66|19126.66|19126.66|19113.03|19113.03|0
1620646200000|2021-05-10 11:30:00|19127.46|19127.46|19130.58|19130.58|19132.09|19132.09|19127.24|19127.24|0
1620646500000|2021-05-10 11:35:00|19131.48|19131.48|19129.06|19129.06|19135.88|19135.88|19125.82|19125.82|0
1620646800000|2021-05-10 11:40:00|19128.55|19128.55|19115.3|19115.3|19131.75|19131.75|19115.3|19115.3|0
1620647100000|2021-05-10 11:45:00|19115.82|19115.82|19115.11|19115.11|19120.65|19120.65|19112.49|19112.49|0
1620647400000|2021-05-10 11:50:00|19112.9|19112.9|19112.66|19112.66|19114.2|19114.2|19110.89|19110.89|0
1620647700000|2021-05-10 11:55:00|19112.11|19112.11|19097.71|19097.71|19112.11|19112.11|19097.71|19097.71|0
1620648000000|2021-05-10 12:00:00|19098.22|19098.22|19103.68|19103.68|19105.54|19105.54|19097.21|19097.21|0
1620648300000|2021-05-10 12:05:00|19104.09|19104.09|19111.7|19111.7|19113.91|19113.91|19104.09|19104.09|0
1620648600000|2021-05-10 12:10:00|19109.9|19109.9|19107.41|19107.41|19109.9|19109.9|19102.05|19102.05|0
1620648900000|2021-05-10 12:15:00|19107.81|19107.81|19117.76|19117.76|19117.76|19117.76|19107.81|19107.81|0
1620649200000|2021-05-10 12:20:00|19116.95|19116.95|19119.38|19119.38|19122.24|19122.24|19110.78|19110.78|0
1620649500000|2021-05-10 12:25:00|19118.83|19118.83|19114.53|19114.53|19120.46|19120.46|19112.99|19112.99|0
1620649800000|2021-05-10 12:30:00|19113.72|19113.72|19107.3|19107.3|19113.72|19113.72|19096.73|19096.73|0
1620650100000|2021-05-10 12:35:00|19107.79|19107.79|19102.21|19102.21|19107.79|19107.79|19091.69|19091.69|0
1620650400000|2021-05-10 12:40:00|19101.65|19101.65|19105.61|19105.61|19106.58|19106.58|19099.61|19099.61|0
1620650700000|2021-05-10 12:45:00|19105.06|19105.06|19080.81|19080.81|19105.06|19105.06|19072.11|19072.11|0
1620651000000|2021-05-10 12:50:00|19081.22|19081.22|19088.52|19088.52|19093.01|19093.01|19078.19|19078.19|0
1620651300000|2021-05-10 12:55:00|19089.03|19089.03|19059.24|19059.24|19089.03|19089.03|19054.99|19054.99|0
1620651600000|2021-05-10 13:00:00|19060.04|19060.04|19050.92|19050.92|19062.6|19062.6|19047.79|19047.79|0
1620651900000|2021-05-10 13:05:00|19050.43|19050.43|19046.13|19046.13|19052.03|19052.03|19043.97|19043.97|0
1620652200000|2021-05-10 13:10:00|19045.32|19045.32|19040.67|19040.67|19050.75|19050.75|19036.51|19036.51|0
1620652500000|2021-05-10 13:15:00|19039.86|19039.86|19038.07|19038.07|19049.06|19049.06|19031.8|19031.8|0
1620652800000|2021-05-10 13:20:00|19037.26|19037.26|19040.25|19040.25|19049.91|19049.91|19037.26|19037.26|0
1620653100000|2021-05-10 13:25:00|19039.76|19039.76|19047.4|19047.4|19050.47|19050.47|19037.62|19037.62|0
1620653400000|2021-05-10 13:30:00|19047.92|19047.92|19017.58|19017.58|19055.51|19055.51|19003.94|19003.94|0
1620653700000|2021-05-10 13:35:00|19017.07|19017.07|19015.31|19015.31|19017.07|19017.07|19000.55|19000.55|0
1620654000000|2021-05-10 13:40:00|19015.86|19015.86|19043.03|19043.03|19043.03|19043.03|18991.87|18991.87|0
1620654300000|2021-05-10 13:45:00|19041.61|19041.61|19046.56|19046.56|19056.4|19056.4|19041.61|19041.61|0
1620654600000|2021-05-10 13:50:00|19047.46|19047.46|19043.62|19043.62|19047.46|19047.46|19032.33|19032.33|0
1620654900000|2021-05-10 13:55:00|19042.2|19042.2|19037.55|19037.55|19042.2|19042.2|19029.7|19029.7|0
1620655200000|2021-05-10 14:00:00|19034.72|19034.72|19073.9|19073.9|19075.15|19075.15|19031.44|19031.44|0
1620655500000|2021-05-10 14:05:00|19075.31|19075.31|19071.82|19071.82|19082.02|19082.02|19057.92|19057.92|0
1620655800000|2021-05-10 14:10:00|19072.73|19072.73|19092.16|19092.16|19103.32|19103.32|19072.73|19072.73|0
1620656100000|2021-05-10 14:15:00|19090.45|19090.45|19102.66|19102.66|19104.97|19104.97|19087.11|19087.11|0
1620656400000|2021-05-10 14:20:00|19103.17|19103.17|19109.38|19109.38|19120.35|19120.35|19103.17|19103.17|0
1620656700000|2021-05-10 14:25:00|19108.83|19108.83|19091.4|19091.4|19108.83|19108.83|19091.4|19091.4|0
1620657000000|2021-05-10 14:30:00|19090.38|19090.38|19105.8|19105.8|19106.01|19106.01|19081.89|19081.89|0
1620657300000|2021-05-10 14:35:00|19105.29|19105.29|19105.11|19105.11|19105.93|19105.93|19088.66|19088.66|0
1620657600000|2021-05-10 14:40:00|19104.2|19104.2|19113.15|19113.15|19113.15|19113.15|19101.21|19101.21|0
1620657900000|2021-05-10 14:45:00|19108.75|19108.75|19101.18|19101.18|19113.71|19113.71|19100.57|19100.57|0
1620658200000|2021-05-10 14:50:00|19100.69|19100.69|19085.85|19085.85|19104.05|19104.05|19085.85|19085.85|0
1620658500000|2021-05-10 14:55:00|19085.05|19085.05|19095.08|19095.08|19095.63|19095.63|19085.05|19085.05|0
1620658800000|2021-05-10 15:00:00|19096.5|19096.5|19095.28|19095.28|19100.58|19100.58|19092.37|19092.37|0
1620659100000|2021-05-10 15:05:00|19094.77|19094.77|19099.42|19099.42|19099.42|19099.42|19094.26|19094.26|0
1620659400000|2021-05-10 15:10:00|19098.39|19098.39|19106.01|19106.01|19109.7|19109.7|19097.84|19097.84|0
1620659700000|2021-05-10 15:15:00|19104.6|19104.6|19118.42|19118.42|19119.05|19119.05|19104.6|19104.6|0
1620660000000|2021-05-10 15:20:00|19118.22|19118.22|19127.37|19127.37|19130.04|19130.04|19118.22|19118.22|0
1620660300000|2021-05-10 15:25:00|19127.59|19127.59|19140.03|19140.03|19144.43|19144.43|19126.68|19126.68|0
1620717300000|2021-05-11 07:15:00|18959.44|18959.44|18971.99|18971.99|18971.99|18971.99|18920.04|18920.04|0
1620717600000|2021-05-11 07:20:00|18966.14|18966.14|18917.38|18917.38|18966.14|18966.14|18917.38|18917.38|0
1620717900000|2021-05-11 07:25:00|18916.57|18916.57|18861.09|18861.09|18916.57|18916.57|18861.09|18861.09|0
1620718200000|2021-05-11 07:30:00|18858.67|18858.67|18842.61|18842.61|18867.69|18867.69|18838.24|18838.24|0
1620718500000|2021-05-11 07:35:00|18842.09|18842.09|18791.94|18791.94|18847.17|18847.17|18784.25|18784.25|0
1620718800000|2021-05-11 07:40:00|18788.5|18788.5|18753.49|18753.49|18788.99|18788.99|18744.75|18744.75|0
1620719100000|2021-05-11 07:45:00|18752.47|18752.47|18740.15|18740.15|18756.58|18756.58|18738.35|18738.35|0
1620719400000|2021-05-11 07:50:00|18739.93|18739.93|18742.19|18742.19|18752.03|18752.03|18733.85|18733.85|0
1620719700000|2021-05-11 07:55:00|18740.65|18740.65|18773.97|18773.97|18775.49|18775.49|18737.5|18737.5|0
1620720000000|2021-05-11 08:00:00|18773.46|18773.46|18696.44|18696.44|18777.72|18777.72|18696.44|18696.44|0
1620720300000|2021-05-11 08:05:00|18697.42|18697.42|18698.12|18698.12|18698.12|18698.12|18675.73|18675.73|0
1620720600000|2021-05-11 08:10:00|18700.54|18700.54|18685.54|18685.54|18703.77|18703.77|18685.54|18685.54|0
1620720900000|2021-05-11 08:15:00|18683.74|18683.74|18693.81|18693.81|18693.81|18693.81|18658.51|18658.51|0
1620721200000|2021-05-11 08:20:00|18693.29|18693.29|18715.59|18715.59|18718.27|18718.27|18693.29|18693.29|0
1620721500000|2021-05-11 08:25:00|18712.77|18712.77|18738.72|18738.72|18742.36|18742.36|18710.55|18710.55|0
1620721800000|2021-05-11 08:30:00|18737.82|18737.82|18703.73|18703.73|18740.38|18740.38|18703.73|18703.73|0
1620722100000|2021-05-11 08:35:00|18705.2|18705.2|18686.5|18686.5|18705.2|18705.2|18685|18685|0
1620722400000|2021-05-11 08:40:00|18685.6|18685.6|18722.39|18722.39|18722.39|18722.39|18683.88|18683.88|0
1620722700000|2021-05-11 08:45:00|18723.29|18723.29|18754.55|18754.55|18756.67|18756.67|18721.48|18721.48|0
1620723000000|2021-05-11 08:50:00|18752.13|18752.13|18744.83|18744.83|18753.75|18753.75|18741.22|18741.22|0
1620723300000|2021-05-11 08:55:00|18744.28|18744.28|18769.32|18769.32|18769.32|18769.32|18734.35|18734.35|0
1620723600000|2021-05-11 09:00:00|18770.22|18770.22|18816.62|18816.62|18816.62|18816.62|18770.22|18770.22|0
1620723900000|2021-05-11 09:05:00|18818.67|18818.67|18817.39|18817.39|18837.5|18837.5|18815.31|18815.31|0
1620724200000|2021-05-11 09:10:00|18818.29|18818.29|18804.7|18804.7|18819.91|18819.91|18804.7|18804.7|0
1620724500000|2021-05-11 09:15:00|18802.9|18802.9|18791.95|18791.95|18802.9|18802.9|18787.88|18787.88|0
1620724800000|2021-05-11 09:20:00|18791.05|18791.05|18770.8|18770.8|18791.05|18791.05|18765.54|18765.54|0
1620725100000|2021-05-11 09:25:00|18775.44|18775.44|18761.7|18761.7|18777.37|18777.37|18761.31|18761.31|0
1620725400000|2021-05-11 09:30:00|18759.9|18759.9|18790.73|18790.73|18794.07|18794.07|18758.04|18758.04|0
1620725700000|2021-05-11 09:35:00|18792.14|18792.14|18773.04|18773.04|18796.86|18796.86|18772.52|18772.52|0
1620726000000|2021-05-11 09:40:00|18772.55|18772.55|18755.04|18755.04|18772.55|18772.55|18751.4|18751.4|0
1620726300000|2021-05-11 09:45:00|18756.06|18756.06|18757.57|18757.57|18762.61|18762.61|18754.96|18754.96|0
1620726600000|2021-05-11 09:50:00|18758.99|18758.99|18753.56|18753.56|18760.75|18760.75|18752.99|18752.99|0
1620726900000|2021-05-11 09:55:00|18755.37|18755.37|18761.93|18761.93|18767.27|18767.27|18755.37|18755.37|0
1620727200000|2021-05-11 10:00:00|18763.34|18763.34|18737.26|18737.26|18764.66|18764.66|18735.85|18735.85|0
1620727500000|2021-05-11 10:05:00|18742.1|18742.1|18731.15|18731.15|18743.9|18743.9|18731.15|18731.15|0
1620727800000|2021-05-11 10:10:00|18730.35|18730.35|18711.33|18711.33|18730.35|18730.35|18711.04|18711.04|0
1620728100000|2021-05-11 10:15:00|18711.94|18711.94|18735.65|18735.65|18736.27|18736.27|18709.6|18709.6|0
1620728400000|2021-05-11 10:20:00|18736.14|18736.14|18724.72|18724.72|18736.95|18736.95|18723.3|18723.3|0
1620728700000|2021-05-11 10:25:00|18723.91|18723.91|18707.76|18707.76|18723.91|18723.91|18697.53|18697.53|0
1620729000000|2021-05-11 10:30:00|18708.66|18708.66|18719.05|18719.05|18720.37|18720.37|18708.66|18708.66|0
1620729300000|2021-05-11 10:35:00|18720.66|18720.66|18707|18707|18720.66|18720.66|18707|18707|0
1620729600000|2021-05-11 10:40:00|18706.8|18706.8|18680.55|18680.55|18706.8|18706.8|18671.36|18671.36|0
1620729900000|2021-05-11 10:45:00|18681.58|18681.58|18683.28|18683.28|18697.91|18697.91|18681.58|18681.58|0
1620730200000|2021-05-11 10:50:00|18684.18|18684.18|18713.92|18713.92|18713.92|18713.92|18683.21|18683.21|0
1620730500000|2021-05-11 10:55:00|18714.47|18714.47|18746.11|18746.11|18748.49|18748.49|18708.42|18708.42|0
1620730800000|2021-05-11 11:00:00|18745.21|18745.21|18729.77|18729.77|18745.82|18745.82|18724.68|18724.68|0
1620731100000|2021-05-11 11:05:00|18726.94|18726.94|18723.34|18723.34|18729.78|18729.78|18721.54|18721.54|0
1620731400000|2021-05-11 11:10:00|18721.14|18721.14|18745.99|18745.99|18745.99|18745.99|18721.14|18721.14|0
1620731700000|2021-05-11 11:15:00|18744.96|18744.96|18736.79|18736.79|18744.96|18744.96|18736.79|18736.79|0
1620732000000|2021-05-11 11:20:00|18730.87|18730.87|18731.62|18731.62|18732.06|18732.06|18722.39|18722.39|0
1620732300000|2021-05-11 11:25:00|18730.21|18730.21|18710.74|18710.74|18730.21|18730.21|18710.74|18710.74|0
1620732600000|2021-05-11 11:30:00|18710.23|18710.23|18696.96|18696.96|18712.37|18712.37|18690.92|18690.92|0
1620732900000|2021-05-11 11:35:00|18698.58|18698.58|18702.53|18702.53|18703.15|18703.15|18697.27|18697.27|0
1620733200000|2021-05-11 11:40:00|18702.33|18702.33|18711.56|18711.56|18711.56|18711.56|18698.06|18698.06|0
1620733500000|2021-05-11 11:45:00|18711.35|18711.35|18715.59|18715.59|18718.27|18718.27|18709.86|18709.86|0
1620733800000|2021-05-11 11:50:00|18714.78|18714.78|18722.7|18722.7|18723.21|18723.21|18713.64|18713.64|0
1620734100000|2021-05-11 11:55:00|18724.35|18724.35|18709.05|18709.05|18724.35|18724.35|18704.42|18704.42|0
1620734400000|2021-05-11 12:00:00|18709.45|18709.45|18697.11|18697.11|18710.26|18710.26|18689.8|18689.8|0
1620734700000|2021-05-11 12:05:00|18698.14|18698.14|18683.49|18683.49|18707.45|18707.45|18680.54|18680.54|0
1620735000000|2021-05-11 12:10:00|18683.29|18683.29|18657.94|18657.94|18683.29|18683.29|18653.64|18653.64|0
1620735300000|2021-05-11 12:15:00|18656.47|18656.47|18642.62|18642.62|18664.92|18664.92|18642.62|18642.62|0
1620735600000|2021-05-11 12:20:00|18642.71|18642.71|18681.76|18681.76|18681.76|18681.76|18639.74|18639.74|0
1620735900000|2021-05-11 12:25:00|18683.18|18683.18|18693.27|18693.27|18711.68|18711.68|18670.29|18670.29|0
1620736200000|2021-05-11 12:30:00|18691.86|18691.86|18677.4|18677.4|18693.47|18693.47|18672.72|18672.72|0
1620736500000|2021-05-11 12:35:00|18679.2|18679.2|18660.42|18660.42|18679.2|18679.2|18660.42|18660.42|0
1620736800000|2021-05-11 12:40:00|18658.61|18658.61|18665.79|18665.79|18665.79|18665.79|18656.13|18656.13|0
1620737100000|2021-05-11 12:45:00|18666.3|18666.3|18673.91|18673.91|18674.11|18674.11|18663.94|18663.94|0
1620737400000|2021-05-11 12:50:00|18674.72|18674.72|18676.3|18676.3|18696.8|18696.8|18674.72|18674.72|0
1620737700000|2021-05-11 12:55:00|18674.65|18674.65|18657.73|18657.73|18675.8|18675.8|18657.73|18657.73|0
1620738000000|2021-05-11 13:00:00|18656.7|18656.7|18655.42|18655.42|18664.88|18664.88|18655.06|18655.06|0
1620738300000|2021-05-11 13:05:00|18653.93|18653.93|18624.03|18624.03|18655.56|18655.56|18615.29|18615.29|0
1620738600000|2021-05-11 13:10:00|18624.64|18624.64|18617.7|18617.7|18629.27|18629.27|18617.63|18617.63|0
1620738900000|2021-05-11 13:15:00|18617.5|18617.5|18641.06|18641.06|18644.69|18644.69|18612.42|18612.42|0
1620739200000|2021-05-11 13:20:00|18640.26|18640.26|18657.45|18657.45|18669|18669|18640.26|18640.26|0
1620739500000|2021-05-11 13:25:00|18657.97|18657.97|18661.49|18661.49|18662.64|18662.64|18638.74|18638.74|0
1620739800000|2021-05-11 13:30:00|18662.01|18662.01|18697.08|18697.08|18706.05|18706.05|18650.54|18650.54|0
1620740100000|2021-05-11 13:35:00|18695.08|18695.08|18661.74|18661.74|18695.08|18695.08|18661.74|18661.74|0
1620740400000|2021-05-11 13:40:00|18661.53|18661.53|18707.47|18707.47|18709.67|18709.67|18648.87|18648.87|0
1620740700000|2021-05-11 13:45:00|18705.22|18705.22|18681.4|18681.4|18705.22|18705.22|18672.5|18672.5|0
1620741000000|2021-05-11 13:50:00|18682.42|18682.42|18720.83|18720.83|18722.13|18722.13|18680.88|18680.88|0
1620741300000|2021-05-11 13:55:00|18720.03|18720.03|18727.02|18727.02|18727.02|18727.02|18705.48|18705.48|0
1620741600000|2021-05-11 14:00:00|18727.53|18727.53|18755.75|18755.75|18770.31|18770.31|18724.28|18724.28|0
1620741900000|2021-05-11 14:05:00|18756.65|18756.65|18695.78|18695.78|18758.49|18758.49|18694.47|18694.47|0
1620742200000|2021-05-11 14:10:00|18696.59|18696.59|18682.36|18682.36|18697.76|18697.76|18677.08|18677.08|0
1620742500000|2021-05-11 14:15:00|18680.94|18680.94|18653.21|18653.21|18681.85|18681.85|18641.71|18641.71|0
1620742800000|2021-05-11 14:20:00|18654.23|18654.23|18652.68|18652.68|18681.44|18681.44|18651.26|18651.26|0
1620743100000|2021-05-11 14:25:00|18648.65|18648.65|18620.94|18620.94|18649.15|18649.15|18619.72|18619.72|0
1620743400000|2021-05-11 14:30:00|18621.96|18621.96|18578.72|18578.72|18623.21|18623.21|18578.51|18578.51|0
1620743700000|2021-05-11 14:35:00|18577.3|18577.3|18585.52|18585.52|18589.52|18589.52|18573.73|18573.73|0
1620744000000|2021-05-11 14:40:00|18585.28|18585.28|18606.12|18606.12|18609.8|18609.8|18581.84|18581.84|0
1620744300000|2021-05-11 14:45:00|18605.32|18605.32|18588.68|18588.68|18605.32|18605.32|18581.38|18581.38|0
1620744600000|2021-05-11 14:50:00|18591.51|18591.51|18612.38|18612.38|18614.23|18614.23|18588.17|18588.17|0
1620744900000|2021-05-11 14:55:00|18609.04|18609.04|18612.03|18612.03|18619.63|18619.63|18606.09|18606.09|0
1620745200000|2021-05-11 15:00:00|18610.62|18610.62|18584.73|18584.73|18610.62|18610.62|18583.72|18583.72|0
1620745500000|2021-05-11 15:05:00|18588.98|18588.98|18577.06|18577.06|18588.98|18588.98|18561.63|18561.63|0
1620745800000|2021-05-11 15:10:00|18578.08|18578.08|18579.54|18579.54|18581.94|18581.94|18570.48|18570.48|0
1620746100000|2021-05-11 15:15:00|18580.44|18580.44|18573.84|18573.84|18587.51|18587.51|18568|18568|0
1620746400000|2021-05-11 15:20:00|18574.35|18574.35|18594.47|18594.47|18605.57|18605.57|18574.35|18574.35|0
1620746700000|2021-05-11 15:25:00|18593.32|18593.32|18588.28|18588.28|18600.51|18600.51|18581.73|18581.73|0
1620803700000|2021-05-12 07:15:00|18611.21|18611.21|18653.59|18653.59|18653.59|18653.59|18605.36|18605.36|0
1620804000000|2021-05-12 07:20:00|18657.83|18657.83|18707.17|18707.17|18709.88|18709.88|18657.83|18657.83|0
1620804300000|2021-05-12 07:25:00|18706.68|18706.68|18708.05|18708.05|18716.07|18716.07|18704.17|18704.17|0
1620804600000|2021-05-12 07:30:00|18711.28|18711.28|18739.85|18739.85|18744.5|18744.5|18706.39|18706.39|0
1620804900000|2021-05-12 07:35:00|18739.41|18739.41|18696.32|18696.32|18740.44|18740.44|18691.27|18691.27|0
1620805200000|2021-05-12 07:40:00|18697.73|18697.73|18721.47|18721.47|18722.88|18722.88|18695.46|18695.46|0
1620805500000|2021-05-12 07:45:00|18723.67|18723.67|18731.64|18731.64|18739.11|18739.11|18723.67|18723.67|0
1620805800000|2021-05-12 07:50:00|18733.96|18733.96|18751.6|18751.6|18758.79|18758.79|18733.96|18733.96|0
1620806100000|2021-05-12 07:55:00|18752.4|18752.4|18728.34|18728.34|18755.96|18755.96|18728.34|18728.34|0
1620806400000|2021-05-12 08:00:00|18727.79|18727.79|18682.81|18682.81|18727.79|18727.79|18681.38|18681.38|0
1620806700000|2021-05-12 08:05:00|18682|18682|18678.03|18678.03|18699.19|18699.19|18676.83|18676.83|0
1620807000000|2021-05-12 08:10:00|18677.14|18677.14|18676.01|18676.01|18677.14|18677.14|18655.13|18655.13|0
1620807300000|2021-05-12 08:15:00|18677.42|18677.42|18658.36|18658.36|18687.55|18687.55|18654|18654|0
1620807600000|2021-05-12 08:20:00|18659.78|18659.78|18672.26|18672.26|18672.92|18672.92|18659.41|18659.41|0
1620807900000|2021-05-12 08:25:00|18670.65|18670.65|18666.74|18666.74|18683.48|18683.48|18663.42|18663.42|0
1620808200000|2021-05-12 08:30:00|18669.57|18669.57|18651.18|18651.18|18669.57|18669.57|18637.04|18637.04|0
1620808500000|2021-05-12 08:35:00|18651.79|18651.79|18642.38|18642.38|18651.79|18651.79|18625.36|18625.36|0
1620808800000|2021-05-12 08:40:00|18641.87|18641.87|18600.02|18600.02|18642.26|18642.26|18600.02|18600.02|0
1620809100000|2021-05-12 08:45:00|18600.93|18600.93|18625.22|18625.22|18626.84|18626.84|18600.93|18600.93|0
1620809400000|2021-05-12 08:50:00|18625.71|18625.71|18638.31|18638.31|18641.31|18641.31|18623.11|18623.11|0
1620809700000|2021-05-12 08:55:00|18639.12|18639.12|18630.8|18630.8|18640.77|18640.77|18630.25|18630.25|0
1620810000000|2021-05-12 09:00:00|18632.22|18632.22|18645.53|18645.53|18646.43|18646.43|18632.22|18632.22|0
1620810300000|2021-05-12 09:05:00|18648.36|18648.36|18671.65|18671.65|18671.73|18671.73|18645.53|18645.53|0
1620810600000|2021-05-12 09:10:00|18672.97|18672.97|18670.69|18670.69|18672.97|18672.97|18666.58|18666.58|0
1620810900000|2021-05-12 09:15:00|18669.89|18669.89|18678.47|18678.47|18678.67|18678.67|18668.66|18668.66|0
1620811200000|2021-05-12 09:20:00|18681.3|18681.3|18705.93|18705.93|18708.72|18708.72|18681.3|18681.3|0
1620811500000|2021-05-12 09:25:00|18706.42|18706.42|18751.32|18751.32|18755.27|18755.27|18706.42|18706.42|0
1620811800000|2021-05-12 09:30:00|18750.52|18750.52|18734.54|18734.54|18760.48|18760.48|18733.73|18733.73|0
1620812100000|2021-05-12 09:35:00|18734.74|18734.74|18735|18735|18742.27|18742.27|18713.34|18713.34|0
1620812400000|2021-05-12 09:40:00|18735.52|18735.52|18728.64|18728.64|18737.96|18737.96|18719.67|18719.67|0
1620812700000|2021-05-12 09:45:00|18727.02|18727.02|18739.55|18739.55|18748.2|18748.2|18726.22|18726.22|0
1620813000000|2021-05-12 09:50:00|18740.96|18740.96|18769|18769|18769.51|18769.51|18739.8|18739.8|0
1620813300000|2021-05-12 09:55:00|18768.19|18768.19|18778.22|18778.22|18778.22|18778.22|18763.1|18763.1|0
1620813600000|2021-05-12 10:00:00|18778.77|18778.77|18772.71|18772.71|18780.93|18780.93|18771.63|18771.63|0
1620813900000|2021-05-12 10:05:00|18772.2|18772.2|18750.73|18750.73|18772.2|18772.2|18743.57|18743.57|0
1620814200000|2021-05-12 10:10:00|18754.07|18754.07|18738.16|18738.16|18756.59|18756.59|18738.16|18738.16|0
1620814500000|2021-05-12 10:15:00|18737.26|18737.26|18733.76|18733.76|18738.28|18738.28|18724.41|18724.41|0
1620814800000|2021-05-12 10:20:00|18734.25|18734.25|18723.43|18723.43|18735.06|18735.06|18722.53|18722.53|0
1620815100000|2021-05-12 10:25:00|18723.63|18723.63|18739.14|18739.14|18740.44|18740.44|18722.55|18722.55|0
1620815400000|2021-05-12 10:30:00|18737.3|18737.3|18740.45|18740.45|18740.45|18740.45|18736.79|18736.79|0
1620815700000|2021-05-12 10:35:00|18739.96|18739.96|18755.59|18755.59|18758.68|18758.68|18739.96|18739.96|0
1620816000000|2021-05-12 10:40:00|18758.42|18758.42|18727.94|18727.94|18762.26|18762.26|18727.94|18727.94|0
1620816300000|2021-05-12 10:45:00|18729.09|18729.09|18725.15|18725.15|18730.74|18730.74|18717.34|18717.34|0
1620816600000|2021-05-12 10:50:00|18724.6|18724.6|18682.61|18682.61|18725.11|18725.11|18682.61|18682.61|0
1620816900000|2021-05-12 10:55:00|18681.63|18681.63|18643.88|18643.88|18682.53|18682.53|18643.88|18643.88|0
1620817200000|2021-05-12 11:00:00|18645.42|18645.42|18632.38|18632.38|18645.69|18645.69|18625.61|18625.61|0
1620817500000|2021-05-12 11:05:00|18631.47|18631.47|18607.72|18607.72|18632.28|18632.28|18596.21|18596.21|0
1620817800000|2021-05-12 11:10:00|18607.51|18607.51|18613.99|18613.99|18616.51|18616.51|18606.29|18606.29|0
1620818100000|2021-05-12 11:15:00|18614.5|18614.5|18624.41|18624.41|18647.7|18647.7|18614.5|18614.5|0
1620818400000|2021-05-12 11:20:00|18624.8|18624.8|18617.66|18617.66|18626.18|18626.18|18612.38|18612.38|0
1620818700000|2021-05-12 11:25:00|18618.69|18618.69|18614.93|18614.93|18620.52|18620.52|18612.83|18612.83|0
1620819000000|2021-05-12 11:30:00|18617.35|18617.35|18626.19|18626.19|18627.99|18627.99|18617.35|18617.35|0
1620819300000|2021-05-12 11:35:00|18625.17|18625.17|18634.38|18634.38|18635.33|18635.33|18624.68|18624.68|0
1620819600000|2021-05-12 11:40:00|18633.9|18633.9|18635.3|18635.3|18642.22|18642.22|18632.04|18632.04|0
1620819900000|2021-05-12 11:45:00|18636.4|18636.4|18642.85|18642.85|18648.8|18648.8|18636.4|18636.4|0
1620820200000|2021-05-12 11:50:00|18641.95|18641.95|18638.25|18638.25|18641.95|18641.95|18633.63|18633.63|0
1620820500000|2021-05-12 11:55:00|18636.83|18636.83|18614.63|18614.63|18643.26|18643.26|18614.63|18614.63|0
1620820800000|2021-05-12 12:00:00|18616.05|18616.05|18620.42|18620.42|18623.98|18623.98|18614.91|18614.91|0
1620821100000|2021-05-12 12:05:00|18619.9|18619.9|18619.65|18619.65|18623.7|18623.7|18617.3|18617.3|0
1620821400000|2021-05-12 12:10:00|18622.07|18622.07|18635.25|18635.25|18635.25|18635.25|18622.07|18622.07|0
1620821700000|2021-05-12 12:15:00|18636.9|18636.9|18636.85|18636.85|18654.44|18654.44|18636.85|18636.85|0
1620822000000|2021-05-12 12:20:00|18637.05|18637.05|18651.29|18651.29|18651.29|18651.29|18635.19|18635.19|0
1620822300000|2021-05-12 12:25:00|18650.8|18650.8|18658.49|18658.49|18659.89|18659.89|18650.8|18650.8|0
1620822600000|2021-05-12 12:30:00|18658.55|18658.55|18605.01|18605.01|18658.55|18658.55|18566.35|18566.35|0
1620822900000|2021-05-12 12:35:00|18607.72|18607.72|18657.99|18657.99|18661.36|18661.36|18607.72|18607.72|0
1620823200000|2021-05-12 12:40:00|18655.69|18655.69|18687|18687|18688.02|18688.02|18645.52|18645.52|0
1620823500000|2021-05-12 12:45:00|18688.47|18688.47|18654.57|18654.57|18692.59|18692.59|18654.57|18654.57|0
1620823800000|2021-05-12 12:50:00|18652.92|18652.92|18673.47|18673.47|18680.43|18680.43|18652.92|18652.92|0
1620824100000|2021-05-12 12:55:00|18672.92|18672.92|18651.97|18651.97|18672.92|18672.92|18644.21|18644.21|0
1620824400000|2021-05-12 13:00:00|18652.77|18652.77|18671.18|18671.18|18674.71|18674.71|18648.86|18648.86|0
1620824700000|2021-05-12 13:05:00|18669.77|18669.77|18682.65|18682.65|18684.76|18684.76|18667.96|18667.96|0
1620825000000|2021-05-12 13:10:00|18683.81|18683.81|18664.81|18664.81|18683.81|18683.81|18664.81|18664.81|0
1620825300000|2021-05-12 13:15:00|18665.61|18665.61|18660.17|18660.17|18672.99|18672.99|18660.17|18660.17|0
1620825600000|2021-05-12 13:20:00|18659.68|18659.68|18636.59|18636.59|18659.68|18659.68|18634.3|18634.3|0
1620825900000|2021-05-12 13:25:00|18636.08|18636.08|18636.82|18636.82|18649.73|18649.73|18634.95|18634.95|0
1620826200000|2021-05-12 13:30:00|18635.41|18635.41|18667.82|18667.82|18679.8|18679.8|18634.51|18634.51|0
1620826500000|2021-05-12 13:35:00|18669.23|18669.23|18660.4|18660.4|18680.5|18680.5|18659.17|18659.17|0
1620826800000|2021-05-12 13:40:00|18660.19|18660.19|18646.13|18646.13|18660.19|18660.19|18636.44|18636.44|0
1620827100000|2021-05-12 13:45:00|18647.03|18647.03|18674.81|18674.81|18674.81|18674.81|18644.91|18644.91|0
1620827400000|2021-05-12 13:50:00|18673.39|18673.39|18656.74|18656.74|18673.39|18673.39|18656.54|18656.54|0
1620827700000|2021-05-12 13:55:00|18655.72|18655.72|18633.91|18633.91|18655.97|18655.97|18633.55|18633.55|0
1620828000000|2021-05-12 14:00:00|18635.71|18635.71|18619.13|18619.13|18636.81|18636.81|18618.3|18618.3|0
1620828300000|2021-05-12 14:05:00|18617.98|18617.98|18621.87|18621.87|18629.68|18629.68|18616.66|18616.66|0
1620828600000|2021-05-12 14:10:00|18622.77|18622.77|18620.61|18620.61|18625.27|18625.27|18617.12|18617.12|0
1620828900000|2021-05-12 14:15:00|18620.1|18620.1|18624.81|18624.81|18624.81|18624.81|18618.49|18618.49|0
1620829200000|2021-05-12 14:20:00|18625.71|18625.71|18637.32|18637.32|18640.01|18640.01|18625.71|18625.71|0
1620829500000|2021-05-12 14:25:00|18638.74|18638.74|18627.54|18627.54|18642.99|18642.99|18627.54|18627.54|0
1620829800000|2021-05-12 14:30:00|18627.03|18627.03|18608.3|18608.3|18634.77|18634.77|18599.32|18599.32|0
1620830100000|2021-05-12 14:35:00|18609.71|18609.71|18628.8|18628.8|18629.29|18629.29|18605.55|18605.55|0
1620830400000|2021-05-12 14:40:00|18627.9|18627.9|18576.77|18576.77|18628.45|18628.45|18576.77|18576.77|0
1620830700000|2021-05-12 14:45:00|18575.84|18575.84|18545.99|18545.99|18578.27|18578.27|18545.99|18545.99|0
1620831000000|2021-05-12 14:50:00|18540.33|18540.33|18540.42|18540.42|18547.05|18547.05|18534.19|18534.19|0
1620831300000|2021-05-12 14:55:00|18538|18538|18539.2|18539.2|18541.43|18541.43|18531.27|18531.27|0
1620831600000|2021-05-12 15:00:00|18541.01|18541.01|18562.79|18562.79|18563.7|18563.7|18538.14|18538.14|0
1620831900000|2021-05-12 15:05:00|18561.99|18561.99|18559.88|18559.88|18563.49|18563.49|18554.17|18554.17|0
1620832200000|2021-05-12 15:10:00|18558.56|18558.56|18529.45|18529.45|18558.56|18558.56|18525.61|18525.61|0
1620832500000|2021-05-12 15:15:00|18529.94|18529.94|18523.72|18523.72|18531.92|18531.92|18509.57|18509.57|0
1620832800000|2021-05-12 15:20:00|18525.13|18525.13|18524.36|18524.36|18530.68|18530.68|18522.08|18522.08|0
1620833100000|2021-05-12 15:25:00|18522.95|18522.95|18515.68|18515.68|18528.57|18528.57|18508.72|18508.72|0
1620890100000|2021-05-13 07:15:00|18210.87|18210.87|18202.92|18202.92|18210.87|18210.87|18177.96|18177.96|0
1620890400000|2021-05-13 07:20:00|18199.7|18199.7|18181.87|18181.87|18199.7|18199.7|18169.15|18169.15|0
1620890700000|2021-05-13 07:25:00|18182.31|18182.31|18197.51|18197.51|18200.12|18200.12|18176.09|18176.09|0
1620891000000|2021-05-13 07:30:00|18196.8|18196.8|18220.29|18220.29|18220.29|18220.29|18172.73|18172.73|0
1620891300000|2021-05-13 07:35:00|18219.39|18219.39|18178.48|18178.48|18226.33|18226.33|18173.16|18173.16|0
1620891600000|2021-05-13 07:40:00|18179.16|18179.16|18168.75|18168.75|18179.25|18179.25|18161.01|18161.01|0
1620891900000|2021-05-13 07:45:00|18167.85|18167.85|18162.08|18162.08|18192.57|18192.57|18154.87|18154.87|0
1620892200000|2021-05-13 07:50:00|18161.27|18161.27|18136.61|18136.61|18163.05|18163.05|18123.98|18123.98|0
1620892500000|2021-05-13 07:55:00|18135.8|18135.8|18150.18|18150.18|18179|18179|18135.46|18135.46|0
1620892800000|2021-05-13 08:00:00|18147.35|18147.35|18131.85|18131.85|18147.35|18147.35|18116.54|18116.54|0
1620893100000|2021-05-13 08:05:00|18133.27|18133.27|18128.78|18128.78|18139.65|18139.65|18127.8|18127.8|0
1620893400000|2021-05-13 08:10:00|18126.97|18126.97|18101.03|18101.03|18126.97|18126.97|18084.35|18084.35|0
1620893700000|2021-05-13 08:15:00|18102.06|18102.06|18127.84|18127.84|18142.43|18142.43|18102.06|18102.06|0
1620894000000|2021-05-13 08:20:00|18132.09|18132.09|18178.7|18178.7|18178.7|18178.7|18128.42|18128.42|0
1620894300000|2021-05-13 08:25:00|18177.89|18177.89|18125.27|18125.27|18177.89|18177.89|18122.92|18122.92|0
1620894600000|2021-05-13 08:30:00|18125.78|18125.78|18090.11|18090.11|18125.78|18125.78|18074.99|18074.99|0
1620894900000|2021-05-13 08:35:00|18094.62|18094.62|18117.47|18117.47|18119.97|18119.97|18094.62|18094.62|0
1620895200000|2021-05-13 08:40:00|18115.06|18115.06|18115.38|18115.38|18115.38|18115.38|18101.21|18101.21|0
1620895500000|2021-05-13 08:45:00|18118.21|18118.21|18129.33|18129.33|18129.33|18129.33|18118.21|18118.21|0
1620895800000|2021-05-13 08:50:00|18128.82|18128.82|18128.3|18128.3|18128.82|18128.82|18127.81|18127.81|0
1620896100000|2021-05-13 08:55:00|18127.32|18127.32|18115.06|18115.06|18127.32|18127.32|18114.54|18114.54|0
1620896400000|2021-05-13 09:00:00|18114.04|18114.04|18114.04|18114.04|18114.04|18114.04|18114.04|18114.04|0
1620896700000|2021-05-13 09:05:00|18113.06|18113.06|18105.7|18105.7|18113.06|18113.06|18105.7|18105.7|0
1620897000000|2021-05-13 09:10:00|18106.25|18106.25|18106.25|18106.25|18107.05|18107.05|18106.25|18106.25|0
1620897300000|2021-05-13 09:15:00|18106.74|18106.74|18098.84|18098.84|18107.25|18107.25|18098.84|18098.84|0
1620897600000|2021-05-13 09:20:00|18099.39|18099.39|18097.01|18097.01|18099.39|18099.39|18097.01|18097.01|0
1620897900000|2021-05-13 09:25:00|18092.98|18092.98|18088.73|18088.73|18092.98|18092.98|18088.27|18088.27|0
1620898200000|2021-05-13 09:30:00|18089.22|18089.22|18088.73|18088.73|18090.9|18090.9|18087.88|18087.88|0
1620898500000|2021-05-13 09:35:00|18089.17|18089.17|18099.41|18099.41|18099.41|18099.41|18087.88|18087.88|0
1620898800000|2021-05-13 09:40:00|18101.06|18101.06|18107.04|18107.04|18107.94|18107.94|18101.06|18101.06|0
1620899400000|2021-05-13 09:50:00|18107.53|18107.53|18110.42|18110.42|18110.42|18110.42|18107.53|18107.53|0
1620900300000|2021-05-13 10:05:00|18108.61|18108.61|18109.53|18109.53|18109.53|18109.53|18108.61|18108.61|0
1620900600000|2021-05-13 10:10:00|18109.04|18109.04|18108.53|18108.53|18109.04|18109.04|18108.53|18108.53|0
1620900900000|2021-05-13 10:15:00|18110.85|18110.85|18109.61|18109.61|18111.87|18111.87|18109.61|18109.61|0
1620901200000|2021-05-13 10:20:00|18120.33|18120.33|18123.11|18123.11|18123.11|18123.11|18120.33|18120.33|0
1620901500000|2021-05-13 10:25:00|18122.21|18122.21|18137.53|18137.53|18137.53|18137.53|18122.21|18122.21|0
1620901800000|2021-05-13 10:30:00|18136.06|18136.06|18142.19|18142.19|18142.19|18142.19|18135.16|18135.16|0
1620902100000|2021-05-13 10:35:00|18143.81|18143.81|18144.02|18144.02|18146.85|18146.85|18143.81|18143.81|0
1620902400000|2021-05-13 10:40:00|18143|18143|18143|18143|18143|18143|18143|18143|0
1620902700000|2021-05-13 10:45:00|18142.45|18142.45|18144.3|18144.3|18145.4|18145.4|18142.45|18142.45|0
1620903000000|2021-05-13 10:50:00|18145.2|18145.2|18144.67|18144.67|18145.2|18145.2|18140.22|18140.22|0
1620903300000|2021-05-13 10:55:00|18106.95|18106.95|18106.95|18106.95|18106.95|18106.95|18106.95|18106.95|0
1620903600000|2021-05-13 11:00:00|18107.16|18107.16|18105.98|18105.98|18107.16|18107.16|18105.78|18105.78|0
1620903900000|2021-05-13 11:05:00|18105.17|18105.17|18104.37|18104.37|18105.17|18105.17|18104.37|18104.37|0
1620904800000|2021-05-13 11:20:00|18099.86|18099.86|18099.22|18099.22|18099.86|18099.86|18097.81|18097.81|0
1620905100000|2021-05-13 11:25:00|18097.81|18097.81|18097.88|18097.88|18098.83|18098.83|18097.81|18097.81|0
1620905400000|2021-05-13 11:30:00|18098.37|18098.37|18171.63|18171.63|18172.26|18172.26|18098.37|18098.37|0
1620905700000|2021-05-13 11:35:00|18173.05|18173.05|18183.62|18183.62|18190.38|18190.38|18173.05|18173.05|0
1620906000000|2021-05-13 11:40:00|18180.79|18180.79|18197.81|18197.81|18204.29|18204.29|18179.38|18179.38|0
1620906300000|2021-05-13 11:45:00|18198.03|18198.03|18191.7|18191.7|18203.25|18203.25|18191.7|18191.7|0
1620906600000|2021-05-13 11:50:00|18191.21|18191.21|18202.18|18202.18|18202.64|18202.64|18191.21|18191.21|0
1620906900000|2021-05-13 11:55:00|18203.79|18203.79|18184.68|18184.68|18208.42|18208.42|18184.68|18184.68|0
1620907200000|2021-05-13 12:00:00|18184.19|18184.19|18188.73|18188.73|18188.73|18188.73|18180.63|18180.63|0
1620907500000|2021-05-13 12:05:00|18187.85|18187.85|18207.58|18207.58|18209.18|18209.18|18187.39|18187.39|0
1620907800000|2021-05-13 12:10:00|18206.88|18206.88|18204.84|18204.84|18214.35|18214.35|18204.84|18204.84|0
1620908100000|2021-05-13 12:15:00|18203.04|18203.04|18205.7|18205.7|18208.56|18208.56|18200.03|18200.03|0
1620908400000|2021-05-13 12:20:00|18207.5|18207.5|18239.97|18239.97|18240.43|18240.43|18207.5|18207.5|0
1620908700000|2021-05-13 12:25:00|18236.12|18236.12|18239.02|18239.02|18241.08|18241.08|18234.31|18234.31|0
1620909000000|2021-05-13 12:30:00|18238.12|18238.12|18221.06|18221.06|18260.5|18260.5|18219.53|18219.53|0
1620909300000|2021-05-13 12:35:00|18218.23|18218.23|18211.45|18211.45|18218.23|18218.23|18206.36|18206.36|0
1620909600000|2021-05-13 12:40:00|18206.61|18206.61|18199.4|18199.4|18213.54|18213.54|18199.36|18199.36|0
1620909900000|2021-05-13 12:45:00|18199.91|18199.91|18205.58|18205.58|18221.68|18221.68|18199.91|18199.91|0
1620910200000|2021-05-13 12:50:00|18204.2|18204.2|18202.38|18202.38|18204.95|18204.95|18196.28|18196.28|0
1620910500000|2021-05-13 12:55:00|18203.28|18203.28|18216.4|18216.4|18216.4|18216.4|18200.47|18200.47|0
1620910800000|2021-05-13 13:00:00|18216.86|18216.86|18219.48|18219.48|18228.49|18228.49|18216.86|18216.86|0
1620911100000|2021-05-13 13:05:00|18219.97|18219.97|18238.44|18238.44|18238.44|18238.44|18219.97|18219.97|0
1620911400000|2021-05-13 13:10:00|18239.85|18239.85|18238.16|18238.16|18243.41|18243.41|18234.53|18234.53|0
1620911700000|2021-05-13 13:15:00|18237.35|18237.35|18236.44|18236.44|18238.57|18238.57|18232.2|18232.2|0
1620912000000|2021-05-13 13:20:00|18240.08|18240.08|18221.56|18221.56|18240.98|18240.98|18217.18|18217.18|0
1620912300000|2021-05-13 13:25:00|18220.75|18220.75|18228.48|18228.48|18228.48|18228.48|18217.24|18217.24|0
1620912600000|2021-05-13 13:30:00|18227.57|18227.57|18264.37|18264.37|18264.37|18264.37|18213.84|18213.84|0
1620912900000|2021-05-13 13:35:00|18264.78|18264.78|18278.01|18278.01|18281.03|18281.03|18262.95|18262.95|0
1620913200000|2021-05-13 13:40:00|18277.09|18277.09|18240.57|18240.57|18284.6|18284.6|18240.57|18240.57|0
1620913500000|2021-05-13 13:45:00|18239.77|18239.77|18241.99|18241.99|18259.03|18259.03|18239.77|18239.77|0
1620913800000|2021-05-13 13:50:00|18241.09|18241.09|18287.13|18287.13|18287.13|18287.13|18241.09|18241.09|0
1620914100000|2021-05-13 13:55:00|18288.54|18288.54|18297.61|18297.61|18309.79|18309.79|18288.54|18288.54|0
1620914400000|2021-05-13 14:00:00|18299.03|18299.03|18327.75|18327.75|18332.8|18332.8|18297.93|18297.93|0
1620914700000|2021-05-13 14:05:00|18329.59|18329.59|18329.64|18329.64|18342.13|18342.13|18328.35|18328.35|0
1620915000000|2021-05-13 14:10:00|18329.12|18329.12|18366.75|18366.75|18368.8|18368.8|18327.4|18327.4|0
1620915300000|2021-05-13 14:15:00|18366.31|18366.31|18370.03|18370.03|18382.28|18382.28|18359.26|18359.26|0
1620915600000|2021-05-13 14:20:00|18369.83|18369.83|18406.84|18406.84|18406.84|18406.84|18362.15|18362.15|0
1620915900000|2021-05-13 14:25:00|18409.67|18409.67|18414.44|18414.44|18415.24|18415.24|18392.7|18392.7|0
1620916200000|2021-05-13 14:30:00|18416.05|18416.05|18411.98|18411.98|18420.99|18420.99|18408.4|18408.4|0
1620916500000|2021-05-13 14:35:00|18410.57|18410.57|18385.01|18385.01|18411.98|18411.98|18373.39|18373.39|0
1620916800000|2021-05-13 14:40:00|18385.21|18385.21|18379.12|18379.12|18402.62|18402.62|18377.97|18377.97|0
1620917100000|2021-05-13 14:45:00|18378.46|18378.46|18385.2|18385.2|18389.64|18389.64|18364.91|18364.91|0
1620917400000|2021-05-13 14:50:00|18386.58|18386.58|18397.17|18397.17|18397.68|18397.68|18383.7|18383.7|0
1620917700000|2021-05-13 14:55:00|18397.66|18397.66|18431.05|18431.05|18432.2|18432.2|18397.66|18397.66|0
1620918000000|2021-05-13 15:00:00|18431.25|18431.25|18439.63|18439.63|18442.3|18442.3|18431.25|18431.25|0
1620918300000|2021-05-13 15:05:00|18439.12|18439.12|18452.91|18452.91|18455.87|18455.87|18437.52|18437.52|0
1620918600000|2021-05-13 15:10:00|18452.39|18452.39|18434.35|18434.35|18452.39|18452.39|18433.8|18433.8|0
1620918900000|2021-05-13 15:15:00|18435.77|18435.77|18447.28|18447.28|18457.67|18457.67|18434.26|18434.26|0
1620919200000|2021-05-13 15:20:00|18446.38|18446.38|18418.69|18418.69|18448.09|18448.09|18417.74|18417.74|0
1620919500000|2021-05-13 15:25:00|18417.08|18417.08|18389.48|18389.48|18418.91|18418.91|18387.13|18387.13|0
1620976500000|2021-05-14 07:15:00|18655.76|18655.76|18732.39|18732.39|18735.1|18735.1|18655.76|18655.76|0
1620976800000|2021-05-14 07:20:00|18740.2|18740.2|18709.16|18709.16|18745.41|18745.41|18699.2|18699.2|0
1620977100000|2021-05-14 07:25:00|18711.19|18711.19|18736.77|18736.77|18736.99|18736.99|18703.48|18703.48|0
1620977400000|2021-05-14 07:30:00|18736.22|18736.22|18715.26|18715.26|18747.17|18747.17|18710.85|18710.85|0
1620977700000|2021-05-14 07:35:00|18716.68|18716.68|18705.42|18705.42|18718.39|18718.39|18691.46|18691.46|0
1620978000000|2021-05-14 07:40:00|18703.42|18703.42|18646.77|18646.77|18703.42|18703.42|18646.77|18646.77|0
1620978300000|2021-05-14 07:45:00|18645.16|18645.16|18639.7|18639.7|18645.16|18645.16|18627.03|18627.03|0
1620978600000|2021-05-14 07:50:00|18639.21|18639.21|18614.59|18614.59|18640.31|18640.31|18605.21|18605.21|0
1620978900000|2021-05-14 07:55:00|18613.49|18613.49|18624.48|18624.48|18624.48|18624.48|18612.59|18612.59|0
1620979200000|2021-05-14 08:00:00|18623.58|18623.58|18672.28|18672.28|18672.28|18672.28|18623.58|18623.58|0
1620979500000|2021-05-14 08:05:00|18671.26|18671.26|18658.95|18658.95|18676.67|18676.67|18658.05|18658.05|0
1620979800000|2021-05-14 08:10:00|18657.15|18657.15|18659.78|18659.78|18662.61|18662.61|18654.4|18654.4|0
1620980100000|2021-05-14 08:15:00|18660.99|18660.99|18660.56|18660.56|18663.3|18663.3|18653.6|18653.6|0
1620980400000|2021-05-14 08:20:00|18659.54|18659.54|18659.49|18659.49|18659.71|18659.71|18652.55|18652.55|0
1620980700000|2021-05-14 08:25:00|18660.47|18660.47|18633.77|18633.77|18660.47|18660.47|18628.07|18628.07|0
1620981000000|2021-05-14 08:30:00|18633.28|18633.28|18647.56|18647.56|18653.91|18653.91|18630.26|18630.26|0
1620981300000|2021-05-14 08:35:00|18648.05|18648.05|18660.4|18660.4|18663.07|18663.07|18648.05|18648.05|0
1620981600000|2021-05-14 08:40:00|18659.59|18659.59|18644.62|18644.62|18659.59|18659.59|18644.62|18644.62|0
1620981900000|2021-05-14 08:45:00|18645.13|18645.13|18633.14|18633.14|18646.11|18646.11|18632.88|18632.88|0
1620982200000|2021-05-14 08:50:00|18632.11|18632.11|18630.41|18630.41|18636.78|18636.78|18628.61|18628.61|0
1620982500000|2021-05-14 08:55:00|18627.55|18627.55|18615.58|18615.58|18628.11|18628.11|18607.94|18607.94|0
1620982800000|2021-05-14 09:00:00|18619.15|18619.15|18621.45|18621.45|18627.85|18627.85|18619.15|18619.15|0
1620983100000|2021-05-14 09:05:00|18620.9|18620.9|18628.38|18628.38|18632.67|18632.67|18620.68|18620.68|0
1620983400000|2021-05-14 09:10:00|18630.33|18630.33|18630.94|18630.94|18634.49|18634.49|18626.04|18626.04|0
1620983700000|2021-05-14 09:15:00|18627.98|18627.98|18617.45|18617.45|18629.4|18629.4|18616.9|18616.9|0
1620984000000|2021-05-14 09:20:00|18616.9|18616.9|18610.18|18610.18|18616.9|18616.9|18607.98|18607.98|0
1620984300000|2021-05-14 09:25:00|18609.28|18609.28|18596.72|18596.72|18609.28|18609.28|18596.72|18596.72|0
1620984600000|2021-05-14 09:30:00|18594.42|18594.42|18590.53|18590.53|18594.42|18594.42|18583.01|18583.01|0
1620984900000|2021-05-14 09:35:00|18589.72|18589.72|18593.41|18593.41|18595.47|18595.47|18576.77|18576.77|0
1620985200000|2021-05-14 09:40:00|18593.9|18593.9|18613.9|18613.9|18614.45|18614.45|18592.43|18592.43|0
1620985500000|2021-05-14 09:45:00|18614.41|18614.41|18615.04|18615.04|18617.9|18617.9|18612.65|18612.65|0
1620985800000|2021-05-14 09:50:00|18613.51|18613.51|18606.96|18606.96|18613.51|18613.51|18603.23|18603.23|0
1620986100000|2021-05-14 09:55:00|18607.77|18607.77|18633.48|18633.48|18633.48|18633.48|18607.77|18607.77|0
1620986400000|2021-05-14 10:00:00|18634.58|18634.58|18674.74|18674.74|18674.74|18674.74|18634.58|18634.58|0
1620986700000|2021-05-14 10:05:00|18673.83|18673.83|18662.98|18662.98|18676.29|18676.29|18657.71|18657.71|0
1620987000000|2021-05-14 10:10:00|18663.53|18663.53|18671.03|18671.03|18676.48|18676.48|18662.27|18662.27|0
1620987300000|2021-05-14 10:15:00|18670.15|18670.15|18676.76|18676.76|18676.76|18676.76|18669.29|18669.29|0
1620987600000|2021-05-14 10:20:00|18676.25|18676.25|18684.83|18684.83|18684.83|18684.83|18671.61|18671.61|0
1620987900000|2021-05-14 10:25:00|18684.02|18684.02|18692.83|18692.83|18692.83|18692.83|18678.1|18678.1|0
1620988200000|2021-05-14 10:30:00|18693.34|18693.34|18684.75|18684.75|18693.34|18693.34|18681.61|18681.61|0
1620988500000|2021-05-14 10:35:00|18685.19|18685.19|18666.76|18666.76|18689.41|18689.41|18666.76|18666.76|0
1620988800000|2021-05-14 10:40:00|18667.31|18667.31|18678.51|18678.51|18681.27|18681.27|18665.66|18665.66|0
1620989100000|2021-05-14 10:45:00|18678.31|18678.31|18689.55|18689.55|18689.55|18689.55|18677.87|18677.87|0
1620989400000|2021-05-14 10:50:00|18690.97|18690.97|18687.22|18687.22|18697.89|18697.89|18687.22|18687.22|0
1620989700000|2021-05-14 10:55:00|18688.64|18688.64|18684.73|18684.73|18692.17|18692.17|18681.22|18681.22|0
1620990000000|2021-05-14 11:00:00|18683.83|18683.83|18691.06|18691.06|18692.77|18692.77|18683.48|18683.48|0
1620990300000|2021-05-14 11:05:00|18691.57|18691.57|18701.7|18701.7|18705.79|18705.79|18691.32|18691.32|0
1620990600000|2021-05-14 11:10:00|18702.5|18702.5|18708.3|18708.3|18716.14|18716.14|18701.46|18701.46|0
1620990900000|2021-05-14 11:15:00|18708.08|18708.08|18703.29|18703.29|18708.63|18708.63|18701.84|18701.84|0
1620991200000|2021-05-14 11:20:00|18701.64|18701.64|18705.23|18705.23|18705.23|18705.23|18697.08|18697.08|0
1620991500000|2021-05-14 11:25:00|18706.26|18706.26|18709.51|18709.51|18718.26|18718.26|18704.94|18704.94|0
1620991800000|2021-05-14 11:30:00|18706.68|18706.68|18709.42|18709.42|18710.36|18710.36|18700.29|18700.29|0
1620992100000|2021-05-14 11:35:00|18708.61|18708.61|18715.31|18715.31|18716.29|18716.29|18708.35|18708.35|0
1620992400000|2021-05-14 11:40:00|18714.91|18714.91|18727.85|18727.85|18727.85|18727.85|18710.64|18710.64|0
1620992700000|2021-05-14 11:45:00|18727.05|18727.05|18707.25|18707.25|18727.05|18727.05|18707.25|18707.25|0
1620993000000|2021-05-14 11:50:00|18707.8|18707.8|18699.21|18699.21|18707.8|18707.8|18697.8|18697.8|0
1620993300000|2021-05-14 11:55:00|18700.31|18700.31|18690.18|18690.18|18701.07|18701.07|18689.37|18689.37|0
1620993600000|2021-05-14 12:00:00|18689.69|18689.69|18680.25|18680.25|18689.69|18689.69|18680.25|18680.25|0
1620993900000|2021-05-14 12:05:00|18680.76|18680.76|18675.24|18675.24|18682.51|18682.51|18674.58|18674.58|0
1620994200000|2021-05-14 12:10:00|18676.89|18676.89|18688.01|18688.01|18688.01|18688.01|18669|18669|0
1620994500000|2021-05-14 12:15:00|18687.2|18687.2|18685.46|18685.46|18687.59|18687.59|18680.47|18680.47|0
1620994800000|2021-05-14 12:20:00|18684.91|18684.91|18698.38|18698.38|18701.21|18701.21|18684.36|18684.36|0
1620995100000|2021-05-14 12:25:00|18698.87|18698.87|18681.21|18681.21|18698.87|18698.87|18676.29|18676.29|0
1620995400000|2021-05-14 12:30:00|18680.31|18680.31|18661.59|18661.59|18680.31|18680.31|18660.85|18660.85|0
1620995700000|2021-05-14 12:35:00|18661.1|18661.1|18653.91|18653.91|18661.1|18661.1|18645.77|18645.77|0
1620996000000|2021-05-14 12:40:00|18653.36|18653.36|18674|18674|18674|18674|18653.36|18653.36|0
1620996300000|2021-05-14 12:45:00|18674.49|18674.49|18657.08|18657.08|18675.66|18675.66|18657.08|18657.08|0
1620996600000|2021-05-14 12:50:00|18656.59|18656.59|18653.42|18653.42|18656.59|18656.59|18648.89|18648.89|0
1620996900000|2021-05-14 12:55:00|18653.21|18653.21|18655.33|18655.33|18657.2|18657.2|18651.53|18651.53|0
1620997200000|2021-05-14 13:00:00|18654.18|18654.18|18645.64|18645.64|18654.18|18654.18|18640.41|18640.41|0
1620997500000|2021-05-14 13:05:00|18645.13|18645.13|18641.52|18641.52|18645.13|18645.13|18638.08|18638.08|0
1620997800000|2021-05-14 13:10:00|18642.94|18642.94|18643.32|18643.32|18645.25|18645.25|18638.2|18638.2|0
1620998100000|2021-05-14 13:15:00|18644.13|18644.13|18665.34|18665.34|18665.34|18665.34|18644.13|18644.13|0
1620998400000|2021-05-14 13:20:00|18665.89|18665.89|18675.32|18675.32|18678.76|18678.76|18664.79|18664.79|0
1620998700000|2021-05-14 13:25:00|18676.13|18676.13|18661.94|18661.94|18676.62|18676.62|18660.84|18660.84|0
1620999000000|2021-05-14 13:30:00|18659.52|18659.52|18626.56|18626.56|18665.83|18665.83|18626.56|18626.56|0
1620999300000|2021-05-14 13:35:00|18625.54|18625.54|18591.26|18591.26|18627.24|18627.24|18589.65|18589.65|0
1620999600000|2021-05-14 13:40:00|18589.84|18589.84|18604.92|18604.92|18605.41|18605.41|18589.84|18589.84|0
1620999900000|2021-05-14 13:45:00|18604.51|18604.51|18604.61|18604.61|18619.35|18619.35|18603.8|18603.8|0
1621000200000|2021-05-14 13:50:00|18605.71|18605.71|18624.02|18624.02|18625.56|18625.56|18603.81|18603.81|0
1621000500000|2021-05-14 13:55:00|18625.05|18625.05|18646.67|18646.67|18646.67|18646.67|18621.59|18621.59|0
1621000800000|2021-05-14 14:00:00|18652.23|18652.23|18628.56|18628.56|18656.36|18656.36|18628.56|18628.56|0
1621001100000|2021-05-14 14:05:00|18630.98|18630.98|18619.36|18619.36|18639.64|18639.64|18609.47|18609.47|0
1621001400000|2021-05-14 14:10:00|18619.56|18619.56|18624.51|18624.51|18638.93|18638.93|18619.56|18619.56|0
1621001700000|2021-05-14 14:15:00|18625.92|18625.92|18632.26|18632.26|18641.13|18641.13|18623.11|18623.11|0
1621002000000|2021-05-14 14:20:00|18633.42|18633.42|18653.87|18653.87|18659.42|18659.42|18633.42|18633.42|0
1621002300000|2021-05-14 14:25:00|18654.38|18654.38|18639.56|18639.56|18659.82|18659.82|18637.64|18637.64|0
1621002600000|2021-05-14 14:30:00|18638.95|18638.95|18656.26|18656.26|18661.81|18661.81|18638.95|18638.95|0
1621002900000|2021-05-14 14:35:00|18655.45|18655.45|18657.8|18657.8|18666.4|18666.4|18655.45|18655.45|0
1621003200000|2021-05-14 14:40:00|18656.89|18656.89|18666.48|18666.48|18668.09|18668.09|18656.89|18656.89|0
1621003500000|2021-05-14 14:45:00|18667.89|18667.89|18671.98|18671.98|18679.55|18679.55|18667.89|18667.89|0
1621003800000|2021-05-14 14:50:00|18675.02|18675.02|18675.74|18675.74|18678.95|18678.95|18671.41|18671.41|0
1621004100000|2021-05-14 14:55:00|18676.84|18676.84|18658.9|18658.9|18676.84|18676.84|18658.09|18658.09|0
1621004400000|2021-05-14 15:00:00|18658.35|18658.35|18651.33|18651.33|18658.35|18658.35|18649.57|18649.57|0
1621004700000|2021-05-14 15:05:00|18652.98|18652.98|18685.93|18685.93|18691.18|18691.18|18652.43|18652.43|0
1621005000000|2021-05-14 15:10:00|18684.52|18684.52|18685.44|18685.44|18687.37|18687.37|18681.26|18681.26|0
1621005300000|2021-05-14 15:15:00|18686.24|18686.24|18698.04|18698.04|18700.02|18700.02|18686.24|18686.24|0
1621005600000|2021-05-14 15:20:00|18697.82|18697.82|18695.47|18695.47|18704.39|18704.39|18695.47|18695.47|0
1621005900000|2021-05-14 15:25:00|18695.69|18695.69|18726.41|18726.41|18726.48|18726.48|18695.69|18695.69|0
1621235700000|2021-05-17 07:15:00|18940.13|18940.13|18876.31|18876.31|18940.13|18940.13|18871.9|18871.9|0
1621236000000|2021-05-17 07:20:00|18878.29|18878.29|18832.39|18832.39|18880.57|18880.57|18832.39|18832.39|0
1621236300000|2021-05-17 07:25:00|18830.43|18830.43|18809.11|18809.11|18830.43|18830.43|18808.08|18808.08|0
1621236600000|2021-05-17 07:30:00|18803.29|18803.29|18768.95|18768.95|18815.13|18815.13|18768.95|18768.95|0
1621236900000|2021-05-17 07:35:00|18769.46|18769.46|18774.46|18774.46|18778.49|18778.49|18769.46|18769.46|0
1621237200000|2021-05-17 07:40:00|18773.8|18773.8|18752.73|18752.73|18774.35|18774.35|18749.83|18749.83|0
1621237500000|2021-05-17 07:45:00|18751.83|18751.83|18716.04|18716.04|18751.83|18751.83|18710.81|18710.81|0
1621237800000|2021-05-17 07:50:00|18718.87|18718.87|18738.41|18738.41|18740.63|18740.63|18713.33|18713.33|0
1621238100000|2021-05-17 07:55:00|18742.01|18742.01|18737.77|18737.77|18765.29|18765.29|18737.77|18737.77|0
1621238400000|2021-05-17 08:00:00|18736.36|18736.36|18756.18|18756.18|18761.28|18761.28|18734.99|18734.99|0
1621238700000|2021-05-17 08:05:00|18756.73|18756.73|18750.32|18750.32|18758.53|18758.53|18749.22|18749.22|0
1621239000000|2021-05-17 08:10:00|18749.42|18749.42|18724.39|18724.39|18750.45|18750.45|18724.39|18724.39|0
1621239300000|2021-05-17 08:15:00|18723.37|18723.37|18721.73|18721.73|18730.54|18730.54|18721.73|18721.73|0
1621239600000|2021-05-17 08:20:00|18721.51|18721.51|18693.88|18693.88|18721.63|18721.63|18689.66|18689.66|0
1621239900000|2021-05-17 08:25:00|18693.07|18693.07|18697.32|18697.32|18705.59|18705.59|18692.09|18692.09|0
1621240200000|2021-05-17 08:30:00|18697.73|18697.73|18698.61|18698.61|18702.42|18702.42|18695.02|18695.02|0
1621240500000|2021-05-17 08:35:00|18699.51|18699.51|18669.5|18669.5|18699.51|18699.51|18669.5|18669.5|0
1621240800000|2021-05-17 08:40:00|18667.85|18667.85|18677.67|18677.67|18685.37|18685.37|18667.85|18667.85|0
1621241100000|2021-05-17 08:45:00|18676.87|18676.87|18674.37|18674.37|18677.48|18677.48|18663.09|18663.09|0
1621241400000|2021-05-17 08:50:00|18672.96|18672.96|18685.7|18685.7|18685.7|18685.7|18671.31|18671.31|0
1621241700000|2021-05-17 08:55:00|18684.8|18684.8|18705.72|18705.72|18707.65|18707.65|18684.8|18684.8|0
1621242000000|2021-05-17 09:00:00|18705.21|18705.21|18689.47|18689.47|18707.42|18707.42|18681.75|18681.75|0
1621242300000|2021-05-17 09:05:00|18690.02|18690.02|18675.64|18675.64|18690.62|18690.62|18675.64|18675.64|0
1621242600000|2021-05-17 09:10:00|18679.52|18679.52|18674.98|18674.98|18680.67|18680.67|18668.94|18668.94|0
1621242900000|2021-05-17 09:15:00|18675.53|18675.53|18666.65|18666.65|18691.44|18691.44|18666.65|18666.65|0
1621243200000|2021-05-17 09:20:00|18665.75|18665.75|18680.28|18680.28|18680.28|18680.28|18664.67|18664.67|0
1621243500000|2021-05-17 09:25:00|18681.26|18681.26|18681.83|18681.83|18692.46|18692.46|18680.2|18680.2|0
1621243800000|2021-05-17 09:30:00|18681.34|18681.34|18662.76|18662.76|18681.34|18681.34|18662.76|18662.76|0
1621244100000|2021-05-17 09:35:00|18659.93|18659.93|18657.39|18657.39|18672.78|18672.78|18649.95|18649.95|0
1621244400000|2021-05-17 09:40:00|18658.2|18658.2|18658.16|18658.16|18665.57|18665.57|18654.97|18654.97|0
1621244700000|2021-05-17 09:45:00|18657|18657|18677.6|18677.6|18681.46|18681.46|18657|18657|0
1621245000000|2021-05-17 09:50:00|18678.09|18678.09|18672.86|18672.86|18678.58|18678.58|18670.46|18670.46|0
1621245300000|2021-05-17 09:55:00|18671.05|18671.05|18671.96|18671.96|18672.28|18672.28|18666.99|18666.99|0
1621245600000|2021-05-17 10:00:00|18671.47|18671.47|18666.28|18666.28|18672.17|18672.17|18663.44|18663.44|0
1621245900000|2021-05-17 10:05:00|18666.49|18666.49|18654.74|18654.74|18666.49|18666.49|18647.24|18647.24|0
1621246200000|2021-05-17 10:10:00|18655.84|18655.84|18645.6|18645.6|18656.35|18656.35|18643.06|18643.06|0
1621246500000|2021-05-17 10:15:00|18645.09|18645.09|18645.46|18645.46|18650.52|18650.52|18643.19|18643.19|0
1621246800000|2021-05-17 10:20:00|18644.94|18644.94|18645.28|18645.28|18645.83|18645.83|18643.53|18643.53|0
1621247100000|2021-05-17 10:25:00|18647.08|18647.08|18614.1|18614.1|18649.85|18649.85|18610.58|18610.58|0
1621247400000|2021-05-17 10:30:00|18613.59|18613.59|18614.29|18614.29|18623.5|18623.5|18610.16|18610.16|0
1621247700000|2021-05-17 10:35:00|18615.39|18615.39|18588.04|18588.04|18617.74|18617.74|18580.8|18580.8|0
1621248000000|2021-05-17 10:40:00|18586.23|18586.23|18606.89|18606.89|18608.36|18608.36|18584.82|18584.82|0
1621248300000|2021-05-17 10:45:00|18605.36|18605.36|18609.6|18609.6|18612.22|18612.22|18602.42|18602.42|0
1621248600000|2021-05-17 10:50:00|18608.58|18608.58|18599.42|18599.42|18608.58|18608.58|18587.64|18587.64|0
1621248900000|2021-05-17 10:55:00|18600.84|18600.84|18618.67|18618.67|18620.27|18620.27|18600.84|18600.84|0
1621249200000|2021-05-17 11:00:00|18617.76|18617.76|18609.21|18609.21|18621.26|18621.26|18609.21|18609.21|0
1621249500000|2021-05-17 11:05:00|18608.66|18608.66|18628.14|18628.14|18628.14|18628.14|18600.88|18600.88|0
1621249800000|2021-05-17 11:10:00|18627.24|18627.24|18633.79|18633.79|18633.79|18633.79|18625.19|18625.19|0
1621250100000|2021-05-17 11:15:00|18634.94|18634.94|18636.5|18636.5|18640.11|18640.11|18629.12|18629.12|0
1621250400000|2021-05-17 11:20:00|18637.41|18637.41|18621.45|18621.45|18637.41|18637.41|18618.54|18618.54|0
1621250700000|2021-05-17 11:25:00|18623.06|18623.06|18625.03|18625.03|18625.03|18625.03|18620.18|18620.18|0
1621251000000|2021-05-17 11:30:00|18624.23|18624.23|18609.74|18609.74|18624.23|18624.23|18609.74|18609.74|0
1621251300000|2021-05-17 11:35:00|18608.76|18608.76|18616.41|18616.41|18616.49|18616.49|18605.28|18605.28|0
1621251600000|2021-05-17 11:40:00|18615.6|18615.6|18601.55|18601.55|18615.6|18615.6|18600.64|18600.64|0
1621251900000|2021-05-17 11:45:00|18600.4|18600.4|18599.17|18599.17|18603.28|18603.28|18593.26|18593.26|0
1621252200000|2021-05-17 11:50:00|18597.76|18597.76|18610.19|18610.19|18610.19|18610.19|18592.47|18592.47|0
1621252500000|2021-05-17 11:55:00|18610.63|18610.63|18605.04|18605.04|18610.84|18610.84|18605.04|18605.04|0
1621252800000|2021-05-17 12:00:00|18604.14|18604.14|18591.61|18591.61|18604.14|18604.14|18591.61|18591.61|0
1621253100000|2021-05-17 12:05:00|18591.06|18591.06|18597.42|18597.42|18604.83|18604.83|18590.04|18590.04|0
1621253400000|2021-05-17 12:10:00|18597.86|18597.86|18580.07|18580.07|18597.86|18597.86|18579.09|18579.09|0
1621253700000|2021-05-17 12:15:00|18578.92|18578.92|18577.81|18577.81|18584.25|18584.25|18576.21|18576.21|0
1621254000000|2021-05-17 12:20:00|18578.71|18578.71|18587.83|18587.83|18587.83|18587.83|18578.05|18578.05|0
1621254300000|2021-05-17 12:25:00|18588.98|18588.98|18577.5|18577.5|18588.98|18588.98|18577.5|18577.5|0
1621254600000|2021-05-17 12:30:00|18576.52|18576.52|18579.68|18579.68|18580.49|18580.49|18573.56|18573.56|0
1621254900000|2021-05-17 12:35:00|18582.1|18582.1|18611.1|18611.1|18611.1|18611.1|18582.1|18582.1|0
1621255200000|2021-05-17 12:40:00|18609.69|18609.69|18599.61|18599.61|18611.4|18611.4|18598.71|18598.71|0
1621255500000|2021-05-17 12:45:00|18600.41|18600.41|18602.7|18602.7|18609.2|18609.2|18600.41|18600.41|0
1621255800000|2021-05-17 12:50:00|18601.72|18601.72|18585.52|18585.52|18602.21|18602.21|18584.38|18584.38|0
1621256100000|2021-05-17 12:55:00|18584.97|18584.97|18584.01|18584.01|18586.31|18586.31|18580.05|18580.05|0
1621256400000|2021-05-17 13:00:00|18584.42|18584.42|18595.28|18595.28|18599.71|18599.71|18584.42|18584.42|0
1621256700000|2021-05-17 13:05:00|18594.73|18594.73|18586.36|18586.36|18594.73|18594.73|18585.61|18585.61|0
1621257000000|2021-05-17 13:10:00|18585.85|18585.85|18580.53|18580.53|18585.85|18585.85|18575.24|18575.24|0
1621257300000|2021-05-17 13:15:00|18582.04|18582.04|18593.35|18593.35|18593.35|18593.35|18576.22|18576.22|0
1621257600000|2021-05-17 13:20:00|18592.55|18592.55|18602.2|18602.2|18602.2|18602.2|18587.33|18587.33|0
1621257900000|2021-05-17 13:25:00|18603.3|18603.3|18592.76|18592.76|18603.3|18603.3|18592.76|18592.76|0
1621258200000|2021-05-17 13:30:00|18592.54|18592.54|18571.04|18571.04|18602.06|18602.06|18570.53|18570.53|0
1621258500000|2021-05-17 13:35:00|18571.53|18571.53|18583.17|18583.17|18586.22|18586.22|18571.53|18571.53|0
1621258800000|2021-05-17 13:40:00|18582.14|18582.14|18559.36|18559.36|18582.14|18582.14|18557.22|18557.22|0
1621259100000|2021-05-17 13:45:00|18558.34|18558.34|18536.33|18536.33|18561.72|18561.72|18527.3|18527.3|0
1621259400000|2021-05-17 13:50:00|18537.24|18537.24|18538.02|18538.02|18538.77|18538.77|18518.05|18518.05|0
1621259700000|2021-05-17 13:55:00|18537.82|18537.82|18538.9|18538.9|18539.41|18539.41|18533.79|18533.79|0
1621260000000|2021-05-17 14:00:00|18537.92|18537.92|18529.23|18529.23|18540.96|18540.96|18527.11|18527.11|0
1621260300000|2021-05-17 14:05:00|18528.42|18528.42|18539.49|18539.49|18546.89|18546.89|18528.32|18528.32|0
1621260600000|2021-05-17 14:10:00|18538.98|18538.98|18562.26|18562.26|18562.26|18562.26|18528.2|18528.2|0
1621260900000|2021-05-17 14:15:00|18563.07|18563.07|18585.07|18585.07|18586.38|18586.38|18561.44|18561.44|0
1621261200000|2021-05-17 14:20:00|18586.05|18586.05|18577.86|18577.86|18591.49|18591.49|18577.35|18577.35|0
1621261500000|2021-05-17 14:25:00|18578.35|18578.35|18555.86|18555.86|18581.75|18581.75|18554.64|18554.64|0
1621261800000|2021-05-17 14:30:00|18555.66|18555.66|18540.15|18540.15|18555.66|18555.66|18538.44|18538.44|0
1621262100000|2021-05-17 14:35:00|18539.7|18539.7|18548.34|18548.34|18548.34|18548.34|18534.58|18534.58|0
1621262400000|2021-05-17 14:40:00|18549.15|18549.15|18540.34|18540.34|18555.89|18555.89|18540.34|18540.34|0
1621262700000|2021-05-17 14:45:00|18539.44|18539.44|18564.09|18564.09|18564.09|18564.09|18534.2|18534.2|0
1621263000000|2021-05-17 14:50:00|18564.58|18564.58|18569.95|18569.95|18575.96|18575.96|18564.58|18564.58|0
1621263300000|2021-05-17 14:55:00|18569.49|18569.49|18547.99|18547.99|18569.49|18569.49|18547.65|18547.65|0
1621263600000|2021-05-17 15:00:00|18547.09|18547.09|18531.26|18531.26|18547.89|18547.89|18531.26|18531.26|0
1621263900000|2021-05-17 15:05:00|18529.46|18529.46|18525.59|18525.59|18530.98|18530.98|18521.47|18521.47|0
1621264200000|2021-05-17 15:10:00|18527|18527|18526.93|18526.93|18527.19|18527.19|18523.86|18523.86|0
1621264500000|2021-05-17 15:15:00|18524.11|18524.11|18529.67|18529.67|18537.19|18537.19|18524.11|18524.11|0
1621264800000|2021-05-17 15:20:00|18530.22|18530.22|18534.22|18534.22|18534.77|18534.77|18528.56|18528.56|0
1621265100000|2021-05-17 15:25:00|18534.71|18534.71|18542.13|18542.13|18543.97|18543.97|18527.09|18527.09|0
1621322100000|2021-05-18 07:15:00|18668.85|18668.85|18653.77|18653.77|18668.94|18668.94|18640.01|18640.01|0
1621322400000|2021-05-18 07:20:00|18650.94|18650.94|18667.01|18667.01|18670.26|18670.26|18644.69|18644.69|0
1621322700000|2021-05-18 07:25:00|18668.04|18668.04|18678.65|18678.65|18684.97|18684.97|18665.5|18665.5|0
1621323000000|2021-05-18 07:30:00|18677.03|18677.03|18695.87|18695.87|18697.41|18697.41|18664.31|18664.31|0
1621323300000|2021-05-18 07:35:00|18694.97|18694.97|18657.01|18657.01|18694.97|18694.97|18656.86|18656.86|0
1621323600000|2021-05-18 07:40:00|18657.92|18657.92|18661.53|18661.53|18662.87|18662.87|18652.57|18652.57|0
1621323900000|2021-05-18 07:45:00|18660.38|18660.38|18648.6|18648.6|18660.38|18660.38|18642.8|18642.8|0
1621324200000|2021-05-18 07:50:00|18649.09|18649.09|18673.66|18673.66|18673.66|18673.66|18648.28|18648.28|0
1621324500000|2021-05-18 07:55:00|18672.25|18672.25|18669.56|18669.56|18679.76|18679.76|18665.77|18665.77|0
1621324800000|2021-05-18 08:00:00|18670|18670|18659.15|18659.15|18670.22|18670.22|18659.15|18659.15|0
1621325100000|2021-05-18 08:05:00|18659.96|18659.96|18660.73|18660.73|18663.45|18663.45|18656.4|18656.4|0
1621325400000|2021-05-18 08:10:00|18657.5|18657.5|18661.62|18661.62|18663.19|18663.19|18657.35|18657.35|0
1621325700000|2021-05-18 08:15:00|18661.13|18661.13|18670.35|18670.35|18673.06|18673.06|18652.07|18652.07|0
1621326000000|2021-05-18 08:20:00|18677.62|18677.62|18673.27|18673.27|18679.15|18679.15|18672.84|18672.84|0
1621326300000|2021-05-18 08:25:00|18672.76|18672.76|18668.19|18668.19|18675.75|18675.75|18662.98|18662.98|0
1621326600000|2021-05-18 08:30:00|18666.78|18666.78|18644.75|18644.75|18666.78|18666.78|18635.84|18635.84|0
1621326900000|2021-05-18 08:35:00|18645.66|18645.66|18655.04|18655.04|18655.04|18655.04|18645.66|18645.66|0
1621327200000|2021-05-18 08:40:00|18655.45|18655.45|18650.47|18650.47|18659.2|18659.2|18650.47|18650.47|0
1621327500000|2021-05-18 08:45:00|18649.57|18649.57|18654.72|18654.72|18655.22|18655.22|18649.57|18649.57|0
1621327800000|2021-05-18 08:50:00|18655.12|18655.12|18646.07|18646.07|18657.81|18657.81|18646.07|18646.07|0
1621328100000|2021-05-18 08:55:00|18643.36|18643.36|18623.2|18623.2|18643.36|18643.36|18621.24|18621.24|0
1621328400000|2021-05-18 09:00:00|18624.61|18624.61|18639.44|18639.44|18640.47|18640.47|18624.61|18624.61|0
1621328700000|2021-05-18 09:05:00|18638.54|18638.54|18650.65|18650.65|18653.76|18653.76|18638.54|18638.54|0
1621329000000|2021-05-18 09:10:00|18649.75|18649.75|18651.84|18651.84|18654.04|18654.04|18649.66|18649.66|0
1621329300000|2021-05-18 09:15:00|18650.93|18650.93|18659.67|18659.67|18659.67|18659.67|18646.57|18646.57|0
1621329600000|2021-05-18 09:20:00|18654.49|18654.49|18646.88|18646.88|18654.49|18654.49|18646.88|18646.88|0
1621329900000|2021-05-18 09:25:00|18645.98|18645.98|18612.06|18612.06|18645.98|18645.98|18612.06|18612.06|0
1621330200000|2021-05-18 09:30:00|18611.08|18611.08|18605.7|18605.7|18611.08|18611.08|18600.26|18600.26|0
1621330500000|2021-05-18 09:35:00|18605.5|18605.5|18610.82|18610.82|18610.82|18610.82|18601.86|18601.86|0
1621330800000|2021-05-18 09:40:00|18609.41|18609.41|18605.66|18605.66|18612.66|18612.66|18605.66|18605.66|0
1621331100000|2021-05-18 09:45:00|18603.21|18603.21|18596.86|18596.86|18610.67|18610.67|18596.86|18596.86|0
1621331400000|2021-05-18 09:50:00|18595.48|18595.48|18595.02|18595.02|18595.48|18595.48|18574.93|18574.93|0
1621331700000|2021-05-18 09:55:00|18595.57|18595.57|18600.61|18600.61|18601.51|18601.51|18595.57|18595.57|0
1621332000000|2021-05-18 10:00:00|18601.59|18601.59|18630.44|18630.44|18630.44|18630.44|18601.59|18601.59|0
1621332300000|2021-05-18 10:05:00|18630.64|18630.64|18635.41|18635.41|18640.32|18640.32|18629.44|18629.44|0
1621332600000|2021-05-18 10:10:00|18634.86|18634.86|18632.32|18632.32|18634.86|18634.86|18631.91|18631.91|0
1621332900000|2021-05-18 10:15:00|18631.83|18631.83|18622.37|18622.37|18631.83|18631.83|18622.37|18622.37|0
1621333200000|2021-05-18 10:20:00|18621.85|18621.85|18601.2|18601.2|18622.37|18622.37|18601.2|18601.2|0
1621333500000|2021-05-18 10:25:00|18600.99|18600.99|18609.19|18609.19|18610.2|18610.2|18596.96|18596.96|0
1621333800000|2021-05-18 10:30:00|18607.65|18607.65|18604.46|18604.46|18607.65|18607.65|18601.44|18601.44|0
1621334100000|2021-05-18 10:35:00|18604.24|18604.24|18607.26|18607.26|18607.81|18607.81|18602.63|18602.63|0
1621334400000|2021-05-18 10:40:00|18608.07|18608.07|18585.57|18585.57|18608.97|18608.97|18583.59|18583.59|0
1621334700000|2021-05-18 10:45:00|18584.76|18584.76|18560.74|18560.74|18584.76|18584.76|18555.27|18555.27|0
1621335000000|2021-05-18 10:50:00|18560.95|18560.95|18554.65|18554.65|18563.66|18563.66|18552.24|18552.24|0
1621335300000|2021-05-18 10:55:00|18554.16|18554.16|18570.6|18570.6|18570.6|18570.6|18553.23|18553.23|0
1621335600000|2021-05-18 11:00:00|18570.14|18570.14|18549.26|18549.26|18570.65|18570.65|18547.87|18547.87|0
1621335900000|2021-05-18 11:05:00|18549.72|18549.72|18556.41|18556.41|18556.41|18556.41|18546.74|18546.74|0
1621336200000|2021-05-18 11:10:00|18556.92|18556.92|18566.77|18566.77|18566.77|18566.77|18556.92|18556.92|0
1621336500000|2021-05-18 11:15:00|18567.23|18567.23|18573.57|18573.57|18573.57|18573.57|18567.23|18567.23|0
1621336800000|2021-05-18 11:20:00|18572.77|18572.77|18585.76|18585.76|18609.43|18609.43|18570.37|18570.37|0
1621337100000|2021-05-18 11:25:00|18583.09|18583.09|18564.82|18564.82|18583.09|18583.09|18555.01|18555.01|0
1621337400000|2021-05-18 11:30:00|18565.02|18565.02|18553.53|18553.53|18567.9|18567.9|18553.53|18553.53|0
1621337700000|2021-05-18 11:35:00|18553.99|18553.99|18557.51|18557.51|18558.9|18558.9|18553.99|18553.99|0
1621338000000|2021-05-18 11:40:00|18557.02|18557.02|18551.04|18551.04|18557.02|18557.02|18534.13|18534.13|0
1621338300000|2021-05-18 11:45:00|18551.44|18551.44|18551.96|18551.96|18552.86|18552.86|18547.7|18547.7|0
1621338600000|2021-05-18 11:50:00|18550.35|18550.35|18552.07|18552.07|18555.76|18555.76|18542.29|18542.29|0
1621338900000|2021-05-18 11:55:00|18552.53|18552.53|18540.42|18540.42|18552.96|18552.96|18540.2|18540.2|0
1621339200000|2021-05-18 12:00:00|18539.87|18539.87|18524.3|18524.3|18539.87|18539.87|18516.09|18516.09|0
1621339500000|2021-05-18 12:05:00|18524.81|18524.81|18549.52|18549.52|18549.52|18549.52|18524.81|18524.81|0
1621339800000|2021-05-18 12:10:00|18548.62|18548.62|18562.9|18562.9|18562.9|18562.9|18545.77|18545.77|0
1621340100000|2021-05-18 12:15:00|18562|18562|18569.94|18569.94|18572.75|18572.75|18559.26|18559.26|0
1621340400000|2021-05-18 12:20:00|18570.75|18570.75|18559.45|18559.45|18572.1|18572.1|18557.89|18557.89|0
1621340700000|2021-05-18 12:25:00|18556.62|18556.62|18571.02|18571.02|18573.35|18573.35|18550.33|18550.33|0
1621341000000|2021-05-18 12:30:00|18570.12|18570.12|18564.21|18564.21|18570.12|18570.12|18563.72|18563.72|0
1621341300000|2021-05-18 12:35:00|18564.01|18564.01|18550.03|18550.03|18568.46|18568.46|18550.03|18550.03|0
1621341600000|2021-05-18 12:40:00|18549.05|18549.05|18521.87|18521.87|18549.05|18549.05|18521.75|18521.75|0
1621341900000|2021-05-18 12:45:00|18521.06|18521.06|18511.96|18511.96|18522.47|18522.47|18508.65|18508.65|0
1621342200000|2021-05-18 12:50:00|18512.45|18512.45|18507.84|18507.84|18521.45|18521.45|18505.76|18505.76|0
1621342500000|2021-05-18 12:55:00|18508.75|18508.75|18516.57|18516.57|18516.57|18516.57|18508.75|18508.75|0
1621342800000|2021-05-18 13:00:00|18517.38|18517.38|18522.36|18522.36|18526.59|18526.59|18516.12|18516.12|0
1621343100000|2021-05-18 13:05:00|18522.02|18522.02|18519.87|18519.87|18523.32|18523.32|18516.34|18516.34|0
1621343400000|2021-05-18 13:10:00|18522.8|18522.8|18513.39|18513.39|18526.31|18526.31|18513.24|18513.24|0
1621343700000|2021-05-18 13:15:00|18515.19|18515.19|18523.57|18523.57|18523.57|18523.57|18513.27|18513.27|0
1621344000000|2021-05-18 13:20:00|18524.38|18524.38|18529.07|18529.07|18529.88|18529.88|18524.38|18524.38|0
1621344300000|2021-05-18 13:25:00|18529.28|18529.28|18539.15|18539.15|18539.5|18539.5|18529.28|18529.28|0
1621344600000|2021-05-18 13:30:00|18538.66|18538.66|18498.47|18498.47|18542.52|18542.52|18498.47|18498.47|0
1621344900000|2021-05-18 13:35:00|18497.37|18497.37|18542.27|18542.27|18542.27|18542.27|18496.37|18496.37|0
1621345200000|2021-05-18 13:40:00|18543.07|18543.07|18549.38|18549.38|18552.34|18552.34|18541.92|18541.92|0
1621345500000|2021-05-18 13:45:00|18549.89|18549.89|18560.03|18560.03|18560.14|18560.14|18544.96|18544.96|0
1621345800000|2021-05-18 13:50:00|18561.01|18561.01|18538.72|18538.72|18570.26|18570.26|18538.23|18538.23|0
1621346100000|2021-05-18 13:55:00|18537.3|18537.3|18535.29|18535.29|18540.95|18540.95|18531.59|18531.59|0
1621346400000|2021-05-18 14:00:00|18534.48|18534.48|18528.31|18528.31|18535.9|18535.9|18523.93|18523.93|0
1621346700000|2021-05-18 14:05:00|18527.76|18527.76|18548.92|18548.92|18549.82|18549.82|18527.3|18527.3|0
1621347000000|2021-05-18 14:10:00|18547.82|18547.82|18525.36|18525.36|18547.82|18547.82|18525.36|18525.36|0
1621347300000|2021-05-18 14:15:00|18526.83|18526.83|18514.16|18514.16|18536.45|18536.45|18514.16|18514.16|0
1621347600000|2021-05-18 14:20:00|18514.67|18514.67|18507.74|18507.74|18517.55|18517.55|18500.75|18500.75|0
1621347900000|2021-05-18 14:25:00|18506.94|18506.94|18513.21|18513.21|18513.72|18513.72|18498.45|18498.45|0
1621348200000|2021-05-18 14:30:00|18512.77|18512.77|18512.55|18512.55|18525.03|18525.03|18510.59|18510.59|0
1621348500000|2021-05-18 14:35:00|18511.57|18511.57|18506.27|18506.27|18522.03|18522.03|18505.98|18505.98|0
1621348800000|2021-05-18 14:40:00|18505.83|18505.83|18493.01|18493.01|18506.72|18506.72|18489.69|18489.69|0
1621349100000|2021-05-18 14:45:00|18492.4|18492.4|18507.72|18507.72|18507.72|18507.72|18492.18|18492.18|0
1621349400000|2021-05-18 14:50:00|18509.14|18509.14|18499.3|18499.3|18510.96|18510.96|18497.34|18497.34|0
1621349700000|2021-05-18 14:55:00|18499.1|18499.1|18510.2|18510.2|18510.2|18510.2|18499.1|18499.1|0
1621350000000|2021-05-18 15:00:00|18509.65|18509.65|18487.08|18487.08|18509.65|18509.65|18480.98|18480.98|0
1621350300000|2021-05-18 15:05:00|18486.53|18486.53|18480.19|18480.19|18487.08|18487.08|18478.34|18478.34|0
1621350600000|2021-05-18 15:10:00|18481.11|18481.11|18495.67|18495.67|18496.57|18496.57|18479.06|18479.06|0
1621350900000|2021-05-18 15:15:00|18494.76|18494.76|18499.28|18499.28|18504.95|18504.95|18494.76|18494.76|0
1621351200000|2021-05-18 15:20:00|18499.72|18499.72|18520.1|18520.1|18521.51|18521.51|18499.28|18499.28|0
1621351500000|2021-05-18 15:25:00|18517.68|18517.68|18529.23|18529.23|18531.03|18531.03|18514.18|18514.18|0
1621408500000|2021-05-19 07:15:00|18297.41|18297.41|18284.27|18284.27|18297.41|18297.41|18257.8|18257.8|0
1621408800000|2021-05-19 07:20:00|18282.86|18282.86|18268.97|18268.97|18283.52|18283.52|18253.67|18253.67|0
1621409100000|2021-05-19 07:25:00|18273.21|18273.21|18286.88|18286.88|18288.05|18288.05|18252.77|18252.77|0
1621409400000|2021-05-19 07:30:00|18285.98|18285.98|18279.3|18279.3|18285.98|18285.98|18260.56|18260.56|0
1621409700000|2021-05-19 07:35:00|18278.29|18278.29|18325.81|18325.81|18325.81|18325.81|18269.54|18269.54|0
1621410000000|2021-05-19 07:40:00|18325.59|18325.59|18361.14|18361.14|18361.14|18361.14|18316.01|18316.01|0
1621410300000|2021-05-19 07:45:00|18362.61|18362.61|18340.56|18340.56|18366.22|18366.22|18338.73|18338.73|0
1621410600000|2021-05-19 07:50:00|18341.54|18341.54|18285.42|18285.42|18341.54|18341.54|18282.08|18282.08|0
1621410900000|2021-05-19 07:55:00|18284.52|18284.52|18272.27|18272.27|18285.88|18285.88|18266.69|18266.69|0
1621411200000|2021-05-19 08:00:00|18272.78|18272.78|18277.47|18277.47|18277.47|18277.47|18260.65|18260.65|0
1621411500000|2021-05-19 08:05:00|18276.98|18276.98|18270.37|18270.37|18287.57|18287.57|18270.37|18270.37|0
1621411800000|2021-05-19 08:10:00|18271.78|18271.78|18229.24|18229.24|18271.78|18271.78|18226.68|18226.68|0
1621412100000|2021-05-19 08:15:00|18227.63|18227.63|18193.65|18193.65|18227.63|18227.63|18191.78|18191.78|0
1621412400000|2021-05-19 08:20:00|18193.43|18193.43|18178.94|18178.94|18193.43|18193.43|18178.53|18178.53|0
1621412700000|2021-05-19 08:25:00|18179.84|18179.84|18187.16|18187.16|18187.16|18187.16|18159.53|18159.53|0
1621413000000|2021-05-19 08:30:00|18188.58|18188.58|18183.54|18183.54|18200.35|18200.35|18183.54|18183.54|0
1621413300000|2021-05-19 08:35:00|18182.13|18182.13|18176.04|18176.04|18182.13|18182.13|18149.09|18149.09|0
1621413600000|2021-05-19 08:40:00|18175.53|18175.53|18190.43|18190.43|18192.49|18192.49|18174.72|18174.72|0
1621413900000|2021-05-19 08:45:00|18189.33|18189.33|18164.53|18164.53|18189.33|18189.33|18164.53|18164.53|0
1621414200000|2021-05-19 08:50:00|18164.09|18164.09|18154.34|18154.34|18167.78|18167.78|18154.34|18154.34|0
1621414500000|2021-05-19 08:55:00|18155.32|18155.32|18180.64|18180.64|18182.4|18182.4|18155.32|18155.32|0
1621414800000|2021-05-19 09:00:00|18182.02|18182.02|18194.75|18194.75|18195.85|18195.85|18182.02|18182.02|0
1621415100000|2021-05-19 09:05:00|18195.77|18195.77|18217.55|18217.55|18221.72|18221.72|18195.77|18195.77|0
1621415400000|2021-05-19 09:10:00|18218.35|18218.35|18215.89|18215.89|18224.83|18224.83|18213.41|18213.41|0
1621415700000|2021-05-19 09:15:00|18215.49|18215.49|18247.37|18247.37|18247.37|18247.37|18215.49|18215.49|0
1621416000000|2021-05-19 09:20:00|18247.17|18247.17|18249.44|18249.44|18266.01|18266.01|18247.17|18247.17|0
1621416300000|2021-05-19 09:25:00|18250.85|18250.85|18255.22|18255.22|18261.75|18261.75|18250.3|18250.3|0
1621416600000|2021-05-19 09:30:00|18254.73|18254.73|18238.78|18238.78|18254.73|18254.73|18237.36|18237.36|0
1621416900000|2021-05-19 09:35:00|18241.2|18241.2|18234.19|18234.19|18241.2|18241.2|18234.19|18234.19|0
1621417200000|2021-05-19 09:40:00|18233.21|18233.21|18228.81|18228.81|18237.38|18237.38|18227.4|18227.4|0
1621417500000|2021-05-19 09:45:00|18231.64|18231.64|18207.35|18207.35|18239.28|18239.28|18201.03|18201.03|0
1621417800000|2021-05-19 09:50:00|18206.86|18206.86|18199.04|18199.04|18206.86|18206.86|18199.04|18199.04|0
1621418100000|2021-05-19 09:55:00|18198.53|18198.53|18190.17|18190.17|18198.9|18198.9|18185.95|18185.95|0
1621418400000|2021-05-19 10:00:00|18190.97|18190.97|18173.61|18173.61|18191.78|18191.78|18171.59|18171.59|0
1621418700000|2021-05-19 10:05:00|18172.81|18172.81|18160.96|18160.96|18172.81|18172.81|18157.95|18157.95|0
1621419000000|2021-05-19 10:10:00|18161.16|18161.16|18180.9|18180.9|18182.98|18182.98|18161.16|18161.16|0
1621419300000|2021-05-19 10:15:00|18180.39|18180.39|18163.27|18163.27|18180.39|18180.39|18163.27|18163.27|0
1621419600000|2021-05-19 10:20:00|18163.82|18163.82|18177.31|18177.31|18178.28|18178.28|18162.21|18162.21|0
1621419900000|2021-05-19 10:25:00|18176.85|18176.85|18173.65|18173.65|18176.85|18176.85|18169.73|18169.73|0
1621420200000|2021-05-19 10:30:00|18172.23|18172.23|18164.18|18164.18|18172.23|18172.23|18163.67|18163.67|0
1621420500000|2021-05-19 10:35:00|18164.73|18164.73|18152.36|18152.36|18165.65|18165.65|18152.36|18152.36|0
1621420800000|2021-05-19 10:40:00|18155.19|18155.19|18145.64|18145.64|18155.19|18155.19|18141.95|18141.95|0
1621421100000|2021-05-19 10:45:00|18145.09|18145.09|18149.71|18149.71|18154.79|18154.79|18141.31|18141.31|0
1621421400000|2021-05-19 10:50:00|18150.22|18150.22|18151.48|18151.48|18153.28|18153.28|18149.67|18149.67|0
1621421700000|2021-05-19 10:55:00|18150.97|18150.97|18158.45|18158.45|18160.97|18160.97|18150.97|18150.97|0
1621422000000|2021-05-19 11:00:00|18158.25|18158.25|18156.48|18156.48|18162.66|18162.66|18154.23|18154.23|0
1621422300000|2021-05-19 11:05:00|18157.4|18157.4|18165.27|18165.27|18165.82|18165.82|18152.26|18152.26|0
1621422600000|2021-05-19 11:10:00|18165.07|18165.07|18161.01|18161.01|18165.07|18165.07|18159.48|18159.48|0
1621422900000|2021-05-19 11:15:00|18161.5|18161.5|18142.58|18142.58|18161.5|18161.5|18140.42|18140.42|0
1621423200000|2021-05-19 11:20:00|18141.48|18141.48|18123.95|18123.95|18144.68|18144.68|18123.4|18123.4|0
1621423500000|2021-05-19 11:25:00|18127.11|18127.11|18111.56|18111.56|18134.45|18134.45|18110.66|18110.66|0
1621423800000|2021-05-19 11:30:00|18110.46|18110.46|18100.48|18100.48|18111.63|18111.63|18100.48|18100.48|0
1621424100000|2021-05-19 11:35:00|18099.93|18099.93|18101.06|18101.06|18107.28|18107.28|18099.93|18099.93|0
1621424400000|2021-05-19 11:40:00|18101.28|18101.28|18106.2|18106.2|18110.26|18110.26|18086.24|18086.24|0
1621424700000|2021-05-19 11:45:00|18105.1|18105.1|18119.12|18119.12|18120.77|18120.77|18099.71|18099.71|0
1621425000000|2021-05-19 11:50:00|18118.71|18118.71|18122.57|18122.57|18132.54|18132.54|18118.71|18118.71|0
1621425300000|2021-05-19 11:55:00|18122.08|18122.08|18103.37|18103.37|18122.08|18122.08|18099.01|18099.01|0
1621425600000|2021-05-19 12:00:00|18103.81|18103.81|18141.68|18141.68|18142.49|18142.49|18103.81|18103.81|0
1621425900000|2021-05-19 12:05:00|18142.58|18142.58|18144.58|18144.58|18145.5|18145.5|18130.52|18130.52|0
1621426200000|2021-05-19 12:10:00|18144.78|18144.78|18146.83|18146.83|18150.93|18150.93|18144.78|18144.78|0
1621426500000|2021-05-19 12:15:00|18144|18144|18151.14|18151.14|18151.36|18151.36|18136.93|18136.93|0
1621426800000|2021-05-19 12:20:00|18151.36|18151.36|18176.38|18176.38|18178.92|18178.92|18151.36|18151.36|0
1621427100000|2021-05-19 12:25:00|18176.82|18176.82|18167.39|18167.39|18176.82|18176.82|18167.39|18167.39|0
1621427400000|2021-05-19 12:30:00|18166.49|18166.49|18158.17|18158.17|18166.58|18166.58|18158.17|18158.17|0
1621427700000|2021-05-19 12:35:00|18157.66|18157.66|18152.91|18152.91|18158.94|18158.94|18151.55|18151.55|0
1621428000000|2021-05-19 12:40:00|18153.93|18153.93|18149.57|18149.57|18154.34|18154.34|18145.42|18145.42|0
1621428300000|2021-05-19 12:45:00|18145.52|18145.52|18144.24|18144.24|18148.6|18148.6|18139.6|18139.6|0
1621428600000|2021-05-19 12:50:00|18144.76|18144.76|18141.38|18141.38|18144.76|18144.76|18136.57|18136.57|0
1621428900000|2021-05-19 12:55:00|18140.28|18140.28|18106.52|18106.52|18140.28|18140.28|18106.52|18106.52|0
1621429200000|2021-05-19 13:00:00|18105.97|18105.97|18086.63|18086.63|18106.52|18106.52|18086.63|18086.63|0
1621429500000|2021-05-19 13:05:00|18086.19|18086.19|18063.82|18063.82|18086.19|18086.19|18052.26|18052.26|0
1621429800000|2021-05-19 13:10:00|18062.4|18062.4|18043.92|18043.92|18064.46|18064.46|18042.8|18042.8|0
1621430100000|2021-05-19 13:15:00|18042.86|18042.86|18080.69|18080.69|18088.49|18088.49|18039.71|18039.71|0
1621430400000|2021-05-19 13:20:00|18079.79|18079.79|18079.42|18079.42|18079.79|18079.79|18070.01|18070.01|0
1621430700000|2021-05-19 13:25:00|18078.52|18078.52|18055.36|18055.36|18085.86|18085.86|18055.36|18055.36|0
1621431000000|2021-05-19 13:30:00|18054.9|18054.9|18114.65|18114.65|18115.46|18115.46|18046.83|18046.83|0
1621431300000|2021-05-19 13:35:00|18113.75|18113.75|18078.48|18078.48|18116.58|18116.58|18078.48|18078.48|0
1621431600000|2021-05-19 13:40:00|18077.97|18077.97|18077.14|18077.14|18079.76|18079.76|18034.79|18034.79|0
1621431900000|2021-05-19 13:45:00|18077.94|18077.94|18091.35|18091.35|18095.98|18095.98|18077.21|18077.21|0
1621432200000|2021-05-19 13:50:00|18092.25|18092.25|18091.67|18091.67|18108.25|18108.25|18076.91|18076.91|0
1621432500000|2021-05-19 13:55:00|18090.06|18090.06|18111.17|18111.17|18127.4|18127.4|18082.1|18082.1|0
1621432800000|2021-05-19 14:00:00|18109.63|18109.63|18062.43|18062.43|18109.79|18109.79|18058.04|18058.04|0
1621433100000|2021-05-19 14:05:00|18063.23|18063.23|18048.85|18048.85|18083.53|18083.53|18048.74|18048.74|0
1621433400000|2021-05-19 14:10:00|18049.75|18049.75|18044.35|18044.35|18057.94|18057.94|18039.23|18039.23|0
1621433700000|2021-05-19 14:15:00|18042.03|18042.03|18058.16|18058.16|18058.16|18058.16|17998.42|17998.42|0
1621434000000|2021-05-19 14:20:00|18055.14|18055.14|18055.11|18055.11|18076.67|18076.67|18048.09|18048.09|0
1621434300000|2021-05-19 14:25:00|18054.65|18054.65|18130.42|18130.42|18130.42|18130.42|18053.32|18053.32|0
1621434600000|2021-05-19 14:30:00|18128.71|18128.71|18122.57|18122.57|18133.09|18133.09|18109.1|18109.1|0
1621434900000|2021-05-19 14:35:00|18122.11|18122.11|18114.04|18114.04|18133.85|18133.85|18112.53|18112.53|0
1621435200000|2021-05-19 14:40:00|18113.14|18113.14|18150.57|18150.57|18150.57|18150.57|18093.76|18093.76|0
1621435500000|2021-05-19 14:45:00|18151.37|18151.37|18142.76|18142.76|18153.51|18153.51|18125.46|18125.46|0
1621435800000|2021-05-19 14:50:00|18142.54|18142.54|18173.62|18173.62|18174.52|18174.52|18141.3|18141.3|0
1621436100000|2021-05-19 14:55:00|18174.13|18174.13|18202|18202|18219.51|18219.51|18170.77|18170.77|0
1621436400000|2021-05-19 15:00:00|18202.55|18202.55|18208.02|18208.02|18215.92|18215.92|18202.55|18202.55|0
1621436700000|2021-05-19 15:05:00|18209.13|18209.13|18240.18|18240.18|18240.18|18240.18|18207.83|18207.83|0
1621437000000|2021-05-19 15:10:00|18242.6|18242.6|18252.44|18252.44|18255.35|18255.35|18233.34|18233.34|0
1621437300000|2021-05-19 15:15:00|18251.98|18251.98|18248.07|18248.07|18255.37|18255.37|18237.73|18237.73|0
1621437600000|2021-05-19 15:20:00|18248.62|18248.62|18238.57|18238.57|18248.62|18248.62|18226.64|18226.64|0
1621437900000|2021-05-19 15:25:00|18239.38|18239.38|18232.44|18232.44|18240.18|18240.18|18224.43|18224.43|0
1621494900000|2021-05-20 07:15:00|18333.83|18333.83|18306.23|18306.23|18334.49|18334.49|18294.47|18294.47|0
1621495200000|2021-05-20 07:20:00|18307.65|18307.65|18359.22|18359.22|18374.61|18374.61|18307.44|18307.44|0
1621495500000|2021-05-20 07:25:00|18361.03|18361.03|18363.33|18363.33|18368.08|18368.08|18349.62|18349.62|0
1621495800000|2021-05-20 07:30:00|18361.92|18361.92|18351.81|18351.81|18371.96|18371.96|18350.79|18350.79|0
1621496100000|2021-05-20 07:35:00|18353.06|18353.06|18337.15|18337.15|18353.06|18353.06|18335.13|18335.13|0
1621496400000|2021-05-20 07:40:00|18334.95|18334.95|18305.8|18305.8|18334.95|18334.95|18302.04|18302.04|0
1621496700000|2021-05-20 07:45:00|18302.97|18302.97|18297.15|18297.15|18315.11|18315.11|18297.15|18297.15|0
1621497000000|2021-05-20 07:50:00|18295.54|18295.54|18281.45|18281.45|18295.74|18295.74|18279.06|18279.06|0
1621497300000|2021-05-20 07:55:00|18279.84|18279.84|18274.82|18274.82|18281.25|18281.25|18269.04|18269.04|0
1621497600000|2021-05-20 08:00:00|18275.33|18275.33|18288.3|18288.3|18289.67|18289.67|18269.02|18269.02|0
1621497900000|2021-05-20 08:05:00|18290.59|18290.59|18293.1|18293.1|18307.42|18307.42|18290.59|18290.59|0
1621498200000|2021-05-20 08:10:00|18291.72|18291.72|18296.31|18296.31|18296.31|18296.31|18279.9|18279.9|0
1621498500000|2021-05-20 08:15:00|18294.9|18294.9|18299.15|18299.15|18302.39|18302.39|18294.9|18294.9|0
1621498800000|2021-05-20 08:20:00|18298.75|18298.75|18288.52|18288.52|18298.75|18298.75|18280.61|18280.61|0
1621499100000|2021-05-20 08:25:00|18289.44|18289.44|18267.44|18267.44|18289.9|18289.9|18267.44|18267.44|0
1621499400000|2021-05-20 08:30:00|18268.45|18268.45|18289.05|18289.05|18290.64|18290.64|18268.45|18268.45|0
1621499700000|2021-05-20 08:35:00|18287.72|18287.72|18261.38|18261.38|18291|18291|18261.38|18261.38|0
1621500000000|2021-05-20 08:40:00|18262.49|18262.49|18267.6|18267.6|18274.18|18274.18|18262.49|18262.49|0
1621500300000|2021-05-20 08:45:00|18267.39|18267.39|18257.34|18257.34|18267.39|18267.39|18252.37|18252.37|0
1621500600000|2021-05-20 08:50:00|18254.92|18254.92|18231.44|18231.44|18254.92|18254.92|18231.44|18231.44|0
1621500900000|2021-05-20 08:55:00|18232.25|18232.25|18251.47|18251.47|18251.47|18251.47|18231.44|18231.44|0
1621501200000|2021-05-20 09:00:00|18250.98|18250.98|18236.18|18236.18|18254.97|18254.97|18235.67|18235.67|0
1621501500000|2021-05-20 09:05:00|18236.7|18236.7|18254.08|18254.08|18255.59|18255.59|18236.7|18236.7|0
1621501800000|2021-05-20 09:10:00|18253.59|18253.59|18248.57|18248.57|18257.83|18257.83|18248.02|18248.02|0
1621502100000|2021-05-20 09:15:00|18244.02|18244.02|18222.77|18222.77|18244.02|18244.02|18222.77|18222.77|0
1621502400000|2021-05-20 09:20:00|18221.36|18221.36|18180.78|18180.78|18221.36|18221.36|18178.79|18178.79|0
1621502700000|2021-05-20 09:25:00|18181.59|18181.59|18178.76|18178.76|18189.54|18189.54|18177.85|18177.85|0
1621503000000|2021-05-20 09:30:00|18178.3|18178.3|18156.51|18156.51|18178.76|18178.76|18153.28|18153.28|0
1621503300000|2021-05-20 09:35:00|18155.09|18155.09|18141.07|18141.07|18155.09|18155.09|18140.15|18140.15|0
1621503600000|2021-05-20 09:40:00|18141.88|18141.88|18129.78|18129.78|18143.49|18143.49|18128.36|18128.36|0
1621503900000|2021-05-20 09:45:00|18128.31|18128.31|18143.67|18143.67|18143.67|18143.67|18121.33|18121.33|0
1621504200000|2021-05-20 09:50:00|18143.12|18143.12|18149.74|18149.74|18152.08|18152.08|18139.79|18139.79|0
1621504500000|2021-05-20 09:55:00|18149.23|18149.23|18164.21|18164.21|18166.13|18166.13|18146.3|18146.3|0
1621504800000|2021-05-20 10:00:00|18165.62|18165.62|18182.39|18182.39|18187.17|18187.17|18164.82|18164.82|0
1621505100000|2021-05-20 10:05:00|18183.8|18183.8|18179.73|18179.73|18193.8|18193.8|18176.51|18176.51|0
1621505400000|2021-05-20 10:10:00|18179.29|18179.29|18171.45|18171.45|18179.29|18179.29|18171.45|18171.45|0
1621505700000|2021-05-20 10:15:00|18167.21|18167.21|18159.93|18159.93|18167.21|18167.21|18157.12|18157.12|0
1621506000000|2021-05-20 10:20:00|18160.83|18160.83|18188.39|18188.39|18194.61|18194.61|18160.83|18160.83|0
1621506300000|2021-05-20 10:25:00|18187.87|18187.87|18182.79|18182.79|18189.33|18189.33|18181.87|18181.87|0
1621506600000|2021-05-20 10:30:00|18183.34|18183.34|18192.76|18192.76|18193.45|18193.45|18183.34|18183.34|0
1621506900000|2021-05-20 10:35:00|18193.56|18193.56|18190.8|18190.8|18196.37|18196.37|18188.92|18188.92|0
1621507200000|2021-05-20 10:40:00|18191.31|18191.31|18208.4|18208.4|18209.12|18209.12|18191.31|18191.31|0
1621507500000|2021-05-20 10:45:00|18207.6|18207.6|18223.42|18223.42|18223.42|18223.42|18207.11|18207.11|0
1621507800000|2021-05-20 10:50:00|18222.93|18222.93|18218.3|18218.3|18222.93|18222.93|18203.98|18203.98|0
1621508100000|2021-05-20 10:55:00|18217.2|18217.2|18211.5|18211.5|18217.4|18217.4|18210.6|18210.6|0
1621508400000|2021-05-20 11:00:00|18210.09|18210.09|18233.86|18233.86|18233.86|18233.86|18208.68|18208.68|0
1621508700000|2021-05-20 11:05:00|18234.26|18234.26|18204.37|18204.37|18234.96|18234.96|18202.22|18202.22|0
1621509000000|2021-05-20 11:10:00|18202.54|18202.54|18196.32|18196.32|18205.46|18205.46|18196.32|18196.32|0
1621509300000|2021-05-20 11:15:00|18197.38|18197.38|18191.93|18191.93|18198.24|18198.24|18190.02|18190.02|0
1621509600000|2021-05-20 11:20:00|18191.41|18191.41|18172.73|18172.73|18191.41|18191.41|18172.18|18172.18|0
1621509900000|2021-05-20 11:25:00|18173.63|18173.63|18187.2|18187.2|18187.97|18187.97|18173.63|18173.63|0
1621510200000|2021-05-20 11:30:00|18186.4|18186.4|18180.43|18180.43|18188.4|18188.4|18179.88|18179.88|0
1621510500000|2021-05-20 11:35:00|18181.53|18181.53|18168.71|18168.71|18184.91|18184.91|18168.71|18168.71|0
1621510800000|2021-05-20 11:40:00|18165.48|18165.48|18157.87|18157.87|18165.48|18165.48|18157.87|18157.87|0
1621511100000|2021-05-20 11:45:00|18158.89|18158.89|18164.69|18164.69|18167.19|18167.19|18158.89|18158.89|0
1621511400000|2021-05-20 11:50:00|18165.59|18165.59|18160.75|18160.75|18168.13|18168.13|18160.75|18160.75|0
1621511700000|2021-05-20 11:55:00|18161.26|18161.26|18161.85|18161.85|18168.95|18168.95|18160.24|18160.24|0
1621512000000|2021-05-20 12:00:00|18162.29|18162.29|18170.23|18170.23|18171.61|18171.61|18162.29|18162.29|0
1621512300000|2021-05-20 12:05:00|18169.68|18169.68|18139.46|18139.46|18169.68|18169.68|18139|18139|0
1621512600000|2021-05-20 12:10:00|18139|18139|18159.39|18159.39|18159.39|18159.39|18137.3|18137.3|0
1621512900000|2021-05-20 12:15:00|18158.95|18158.95|18165.02|18165.02|18168.25|18168.25|18158.95|18158.95|0
1621513200000|2021-05-20 12:20:00|18163.61|18163.61|18166.71|18166.71|18167.73|18167.73|18157.69|18157.69|0
1621513500000|2021-05-20 12:25:00|18167.17|18167.17|18164.88|18164.88|18167.17|18167.17|18160.18|18160.18|0
1621513800000|2021-05-20 12:30:00|18165.4|18165.4|18151.99|18151.99|18165.4|18165.4|18150.77|18150.77|0
1621514100000|2021-05-20 12:35:00|18151.79|18151.79|18154.65|18154.65|18154.65|18154.65|18143.66|18143.66|0
1621514400000|2021-05-20 12:40:00|18153.84|18153.84|18155.21|18155.21|18161.61|18161.61|18153.04|18153.04|0
1621514700000|2021-05-20 12:45:00|18154.4|18154.4|18171.72|18171.72|18172.7|18172.7|18153.48|18153.48|0
1621515000000|2021-05-20 12:50:00|18171.17|18171.17|18180.96|18180.96|18181.15|18181.15|18169.83|18169.83|0
1621515300000|2021-05-20 12:55:00|18180.41|18180.41|18186.23|18186.23|18187.87|18187.87|18180.41|18180.41|0
1621515600000|2021-05-20 13:00:00|18184.62|18184.62|18177.65|18177.65|18184.62|18184.62|18169.46|18169.46|0
1621515900000|2021-05-20 13:05:00|18178.67|18178.67|18181.74|18181.74|18198.01|18198.01|18178.67|18178.67|0
1621516200000|2021-05-20 13:10:00|18180.84|18180.84|18174.31|18174.31|18184.93|18184.93|18173.29|18173.29|0
1621516500000|2021-05-20 13:15:00|18173.51|18173.51|18186.94|18186.94|18189.33|18189.33|18173.2|18173.2|0
1621516800000|2021-05-20 13:20:00|18186.43|18186.43|18188.74|18188.74|18189.61|18189.61|18185.38|18185.38|0
1621517100000|2021-05-20 13:25:00|18187.64|18187.64|18186.75|18186.75|18194.96|18194.96|18186.69|18186.69|0
1621517400000|2021-05-20 13:30:00|18184.79|18184.79|18179.01|18179.01|18191.11|18191.11|18178.46|18178.46|0
1621517700000|2021-05-20 13:35:00|18176.18|18176.18|18180.64|18180.64|18194.33|18194.33|18173.75|18173.75|0
1621518000000|2021-05-20 13:40:00|18180.13|18180.13|18183.05|18183.05|18183.05|18183.05|18171.46|18171.46|0
1621518300000|2021-05-20 13:45:00|18184.47|18184.47|18171.74|18171.74|18192.96|18192.96|18171.74|18171.74|0
1621518600000|2021-05-20 13:50:00|18169|18169|18161.24|18161.24|18169|18169|18159.38|18159.38|0
1621518900000|2021-05-20 13:55:00|18158.41|18158.41|18188.66|18188.66|18188.66|18188.66|18158.41|18158.41|0
1621519200000|2021-05-20 14:00:00|18191.48|18191.48|18195.68|18195.68|18196.99|18196.99|18182.72|18182.72|0
1621519500000|2021-05-20 14:05:00|18196.23|18196.23|18192.88|18192.88|18216.24|18216.24|18192.88|18192.88|0
1621519800000|2021-05-20 14:10:00|18193.78|18193.78|18179.19|18179.19|18194.22|18194.22|18176.97|18176.97|0
1621520100000|2021-05-20 14:15:00|18180.09|18180.09|18195.39|18195.39|18195.39|18195.39|18166.32|18166.32|0
1621520400000|2021-05-20 14:20:00|18196.8|18196.8|18222.78|18222.78|18224.04|18224.04|18196.1|18196.1|0
1621520700000|2021-05-20 14:25:00|18223.01|18223.01|18271.92|18271.92|18271.92|18271.92|18222.34|18222.34|0
1621521000000|2021-05-20 14:30:00|18272.58|18272.58|18308.3|18308.3|18309.31|18309.31|18272.31|18272.31|0
1621521300000|2021-05-20 14:35:00|18307.78|18307.78|18303.36|18303.36|18309.55|18309.55|18298.88|18298.88|0
1621521600000|2021-05-20 14:40:00|18303.92|18303.92|18319.54|18319.54|18319.83|18319.83|18303.92|18303.92|0
1621521900000|2021-05-20 14:45:00|18318.99|18318.99|18299.07|18299.07|18327.11|18327.11|18293.6|18293.6|0
1621522200000|2021-05-20 14:50:00|18299.29|18299.29|18310.56|18310.56|18310.56|18310.56|18298.44|18298.44|0
1621522500000|2021-05-20 14:55:00|18312.87|18312.87|18312.65|18312.65|18327.69|18327.69|18311.94|18311.94|0
1621522800000|2021-05-20 15:00:00|18312.87|18312.87|18316.38|18316.38|18326|18326|18311.3|18311.3|0
1621523100000|2021-05-20 15:05:00|18315.83|18315.83|18322.94|18322.94|18322.94|18322.94|18311.22|18311.22|0
1621523400000|2021-05-20 15:10:00|18321.33|18321.33|18329.53|18329.53|18334.66|18334.66|18321.33|18321.33|0
1621523700000|2021-05-20 15:15:00|18329.73|18329.73|18334.55|18334.55|18334.55|18334.55|18325.96|18325.96|0
1621524000000|2021-05-20 15:20:00|18334.76|18334.76|18344.9|18344.9|18348.77|18348.77|18334.76|18334.76|0
1621524300000|2021-05-20 15:25:00|18343.49|18343.49|18392.23|18392.23|18393.6|18393.6|18343.49|18343.49|0
1621581300000|2021-05-21 07:15:00|18360.63|18360.63|18360.2|18360.2|18373.76|18373.76|18350.03|18350.03|0
1621581600000|2021-05-21 07:20:00|18358.78|18358.78|18321.5|18321.5|18358.78|18358.78|18321.5|18321.5|0
1621581900000|2021-05-21 07:25:00|18319.69|18319.69|18300.82|18300.82|18319.69|18319.69|18300.82|18300.82|0
1621582200000|2021-05-21 07:30:00|18297.68|18297.68|18288.57|18288.57|18302.46|18302.46|18285.86|18285.86|0
1621582500000|2021-05-21 07:35:00|18291.28|18291.28|18301.29|18301.29|18301.93|18301.93|18291.28|18291.28|0
1621582800000|2021-05-21 07:40:00|18301.84|18301.84|18307.87|18307.87|18310.95|18310.95|18301.4|18301.4|0
1621583100000|2021-05-21 07:45:00|18306.95|18306.95|18279.63|18279.63|18306.95|18306.95|18279.63|18279.63|0
1621583400000|2021-05-21 07:50:00|18280.55|18280.55|18266.33|18266.33|18280.77|18280.77|18264.92|18264.92|0
1621583700000|2021-05-21 07:55:00|18267.94|18267.94|18269.9|18269.9|18280.93|18280.93|18267.5|18267.5|0
1621584000000|2021-05-21 08:00:00|18270.81|18270.81|18255|18255|18271.37|18271.37|18251.87|18251.87|0
1621584300000|2021-05-21 08:05:00|18254.2|18254.2|18237.27|18237.27|18254.2|18254.2|18237.27|18237.27|0
1621584600000|2021-05-21 08:10:00|18236.25|18236.25|18222.77|18222.77|18236.25|18236.25|18222.6|18222.6|0
1621584900000|2021-05-21 08:15:00|18222.26|18222.26|18234.54|18234.54|18235.84|18235.84|18218.47|18218.47|0
1621585200000|2021-05-21 08:20:00|18234.95|18234.95|18216.71|18216.71|18234.95|18234.95|18214.91|18214.91|0
1621585500000|2021-05-21 08:25:00|18215.24|18215.24|18244.83|18244.83|18246.54|18246.54|18215.24|18215.24|0
1621585800000|2021-05-21 08:30:00|18245.03|18245.03|18282.31|18282.31|18290.48|18290.48|18245.03|18245.03|0
1621586100000|2021-05-21 08:35:00|18280.26|18280.26|18276.27|18276.27|18283.7|18283.7|18276.27|18276.27|0
1621586400000|2021-05-21 08:40:00|18277.37|18277.37|18291.66|18291.66|18294.82|18294.82|18277.37|18277.37|0
1621586700000|2021-05-21 08:45:00|18293.37|18293.37|18270.93|18270.93|18297.3|18297.3|18270.93|18270.93|0
1621587000000|2021-05-21 08:50:00|18270.02|18270.02|18265.86|18265.86|18271.64|18271.64|18265.86|18265.86|0
1621587300000|2021-05-21 08:55:00|18267.91|18267.91|18283.77|18283.77|18284.26|18284.26|18264.47|18264.47|0
1621587600000|2021-05-21 09:00:00|18283.99|18283.99|18298.2|18298.2|18298.59|18298.59|18283.99|18283.99|0
1621587900000|2021-05-21 09:05:00|18299.23|18299.23|18311.33|18311.33|18324.17|18324.17|18299.23|18299.23|0
1621588200000|2021-05-21 09:10:00|18310.84|18310.84|18311.68|18311.68|18311.85|18311.85|18310.09|18310.09|0
1621588500000|2021-05-21 09:15:00|18314.75|18314.75|18316.41|18316.41|18329.88|18329.88|18309.14|18309.14|0
1621588800000|2021-05-21 09:20:00|18314.61|18314.61|18329.96|18329.96|18341.79|18341.79|18311.19|18311.19|0
1621589100000|2021-05-21 09:25:00|18330.4|18330.4|18322.44|18322.44|18337.14|18337.14|18322.44|18322.44|0
1621589400000|2021-05-21 09:30:00|18322.88|18322.88|18310.51|18310.51|18322.88|18322.88|18310.29|18310.29|0
1621589700000|2021-05-21 09:35:00|18309.71|18309.71|18323.2|18323.2|18327.06|18327.06|18309.71|18309.71|0
1621590000000|2021-05-21 09:40:00|18324.62|18324.62|18335.45|18335.45|18338.16|18338.16|18322.13|18322.13|0
1621590300000|2021-05-21 09:45:00|18335.96|18335.96|18349.18|18349.18|18355.64|18355.64|18335.96|18335.96|0
1621590600000|2021-05-21 09:50:00|18352.65|18352.65|18427.17|18427.17|18433.61|18433.61|18352.65|18352.65|0
1621590900000|2021-05-21 09:55:00|18429.23|18429.23|18425.94|18425.94|18442.36|18442.36|18419.78|18419.78|0
1621591200000|2021-05-21 10:00:00|18429.91|18429.91|18367.27|18367.27|18432.82|18432.82|18367.27|18367.27|0
1621591500000|2021-05-21 10:05:00|18366.81|18366.81|18355.81|18355.81|18372.75|18372.75|18355.81|18355.81|0
1621591800000|2021-05-21 10:10:00|18352.78|18352.78|18366.86|18366.86|18368.48|18368.48|18352.18|18352.18|0
1621592100000|2021-05-21 10:15:00|18367.67|18367.67|18377.03|18377.03|18377.23|18377.23|18367.6|18367.6|0
1621592400000|2021-05-21 10:20:00|18377.84|18377.84|18368.84|18368.84|18383.43|18383.43|18368.84|18368.84|0
1621592700000|2021-05-21 10:25:00|18366.79|18366.79|18367.3|18367.3|18372.86|18372.86|18364.2|18364.2|0
1621593000000|2021-05-21 10:30:00|18367.5|18367.5|18385.95|18385.95|18385.95|18385.95|18367.5|18367.5|0
1621593300000|2021-05-21 10:35:00|18387.05|18387.05|18381.45|18381.45|18390.86|18390.86|18381.45|18381.45|0
1621593600000|2021-05-21 10:40:00|18380.94|18380.94|18363.26|18363.26|18380.94|18380.94|18362.12|18362.12|0
1621593900000|2021-05-21 10:45:00|18363.77|18363.77|18364.98|18364.98|18380.3|18380.3|18363.05|18363.05|0
1621594200000|2021-05-21 10:50:00|18365.49|18365.49|18371.93|18371.93|18372.13|18372.13|18362.25|18362.25|0
1621594500000|2021-05-21 10:55:00|18372.39|18372.39|18336.71|18336.71|18373.49|18373.49|18335.8|18335.8|0
1621594800000|2021-05-21 11:00:00|18337.15|18337.15|18346.06|18346.06|18346.06|18346.06|18331.92|18331.92|0
1621595100000|2021-05-21 11:05:00|18346.52|18346.52|18354.54|18354.54|18355.03|18355.03|18336.22|18336.22|0
1621595400000|2021-05-21 11:10:00|18353.74|18353.74|18341.5|18341.5|18353.74|18353.74|18340.44|18340.44|0
1621595700000|2021-05-21 11:15:00|18341.59|18341.59|18309.31|18309.31|18342.1|18342.1|18309.31|18309.31|0
1621596000000|2021-05-21 11:20:00|18308.5|18308.5|18303.97|18303.97|18310.61|18310.61|18302.35|18302.35|0
1621596300000|2021-05-21 11:25:00|18303.06|18303.06|18303.58|18303.58|18306.66|18306.66|18302.55|18302.55|0
1621596600000|2021-05-21 11:30:00|18301.97|18301.97|18308.57|18308.57|18308.57|18308.57|18300.65|18300.65|0
1621596900000|2021-05-21 11:35:00|18309.37|18309.37|18298.96|18298.96|18313.48|18313.48|18298.96|18298.96|0
1621597200000|2021-05-21 11:40:00|18298.41|18298.41|18306.17|18306.17|18309.82|18309.82|18291.34|18291.34|0
1621597500000|2021-05-21 11:45:00|18305.37|18305.37|18305.21|18305.21|18307.47|18307.47|18304.48|18304.48|0
1621597800000|2021-05-21 11:50:00|18304.66|18304.66|18306.74|18306.74|18311.87|18311.87|18303.54|18303.54|0
1621598100000|2021-05-21 11:55:00|18307.29|18307.29|18308.36|18308.36|18310.33|18310.33|18305.68|18305.68|0
1621598400000|2021-05-21 12:00:00|18307.85|18307.85|18307.55|18307.55|18308.8|18308.8|18303.73|18303.73|0
1621598700000|2021-05-21 12:05:00|18307.77|18307.77|18302.77|18302.77|18308.14|18308.14|18297.12|18297.12|0
1621599000000|2021-05-21 12:10:00|18302.56|18302.56|18306.57|18306.57|18306.57|18306.57|18300.84|18300.84|0
1621599300000|2021-05-21 12:15:00|18306.78|18306.78|18328.06|18328.06|18329.08|18329.08|18306.78|18306.78|0
1621599600000|2021-05-21 12:20:00|18326.64|18326.64|18316.36|18316.36|18326.64|18326.64|18316.03|18316.03|0
1621599900000|2021-05-21 12:25:00|18315.26|18315.26|18326.64|18326.64|18328.06|18328.06|18312.39|18312.39|0
1621600200000|2021-05-21 12:30:00|18327.1|18327.1|18325.23|18325.23|18327.1|18327.1|18324.25|18324.25|0
1621600500000|2021-05-21 12:35:00|18324.77|18324.77|18311.77|18311.77|18325.25|18325.25|18311.77|18311.77|0
1621600800000|2021-05-21 12:40:00|18312.38|18312.38|18310.65|18310.65|18318.24|18318.24|18310.1|18310.1|0
1621601100000|2021-05-21 12:45:00|18311.2|18311.2|18326.88|18326.88|18326.88|18326.88|18310.74|18310.74|0
1621601400000|2021-05-21 12:50:00|18325.96|18325.96|18327.05|18327.05|18328.25|18328.25|18325.65|18325.65|0
1621601700000|2021-05-21 12:55:00|18331.29|18331.29|18334.88|18334.88|18336.95|18336.95|18331.29|18331.29|0
1621602000000|2021-05-21 13:00:00|18334.66|18334.66|18325.26|18325.26|18334.66|18334.66|18325.08|18325.08|0
1621602300000|2021-05-21 13:05:00|18324.71|18324.71|18318.11|18318.11|18324.71|18324.71|18310.74|18310.74|0
1621602600000|2021-05-21 13:10:00|18318.62|18318.62|18318.94|18318.94|18324.18|18324.18|18316.3|18316.3|0
1621602900000|2021-05-21 13:15:00|18319.74|18319.74|18321.69|18321.69|18325.69|18325.69|18318.62|18318.62|0
1621603200000|2021-05-21 13:20:00|18322.59|18322.59|18314.72|18314.72|18329.96|18329.96|18314.52|18314.52|0
1621603500000|2021-05-21 13:25:00|18314.17|18314.17|18310.35|18310.35|18315.98|18315.98|18310.35|18310.35|0
1621603800000|2021-05-21 13:30:00|18310.84|18310.84|18320.28|18320.28|18320.79|18320.79|18304.58|18304.58|0
1621604100000|2021-05-21 13:35:00|18317.86|18317.86|18314.05|18314.05|18317.86|18317.86|18309.35|18309.35|0
1621604400000|2021-05-21 13:40:00|18314.96|18314.96|18306.73|18306.73|18314.96|18314.96|18306.16|18306.16|0
1621604700000|2021-05-21 13:45:00|18305.83|18305.83|18264.49|18264.49|18306.12|18306.12|18264.19|18264.19|0
1621605000000|2021-05-21 13:50:00|18265.9|18265.9|18294.58|18294.58|18295.93|18295.93|18265.9|18265.9|0
1621605300000|2021-05-21 13:55:00|18295.38|18295.38|18312.78|18312.78|18313.29|18313.29|18295.38|18295.38|0
1621605600000|2021-05-21 14:00:00|18312.32|18312.32|18313.46|18313.46|18318.46|18318.46|18307.78|18307.78|0
1621605900000|2021-05-21 14:05:00|18314.78|18314.78|18301.38|18301.38|18327.93|18327.93|18300.36|18300.36|0
1621606200000|2021-05-21 14:10:00|18302.8|18302.8|18292.54|18292.54|18303.7|18303.7|18290.86|18290.86|0
1621606500000|2021-05-21 14:15:00|18291.64|18291.64|18306.14|18306.14|18309.5|18309.5|18291.43|18291.43|0
1621606800000|2021-05-21 14:20:00|18305.11|18305.11|18305.52|18305.52|18314.32|18314.32|18305.11|18305.11|0
1621607100000|2021-05-21 14:25:00|18305.74|18305.74|18304.2|18304.2|18323.55|18323.55|18304.2|18304.2|0
1621607400000|2021-05-21 14:30:00|18303.79|18303.79|18271.2|18271.2|18307.82|18307.82|18269.14|18269.14|0
1621607700000|2021-05-21 14:35:00|18270.74|18270.74|18270.9|18270.9|18273.62|18273.62|18268.56|18268.56|0
1621608000000|2021-05-21 14:40:00|18271.39|18271.39|18274.14|18274.14|18276.36|18276.36|18270.44|18270.44|0
1621608300000|2021-05-21 14:45:00|18273.68|18273.68|18275.79|18275.79|18276|18276|18270.07|18270.07|0
1621608600000|2021-05-21 14:50:00|18276.6|18276.6|18286.91|18286.91|18292.91|18292.91|18276.6|18276.6|0
1621608900000|2021-05-21 14:55:00|18286.71|18286.71|18284.03|18284.03|18286.97|18286.97|18280.88|18280.88|0
1621609200000|2021-05-21 15:00:00|18283.22|18283.22|18284.97|18284.97|18288.01|18288.01|18281.67|18281.67|0
1621609500000|2021-05-21 15:05:00|18285.43|18285.43|18307.45|18307.45|18308.12|18308.12|18284.63|18284.63|0
1621609800000|2021-05-21 15:10:00|18305.65|18305.65|18293.21|18293.21|18305.65|18305.65|18291.35|18291.35|0
1621610100000|2021-05-21 15:15:00|18293.65|18293.65|18304.72|18304.72|18304.72|18304.72|18292.23|18292.23|0
1621610400000|2021-05-21 15:20:00|18306.14|18306.14|18312.26|18312.26|18314.21|18314.21|18305.34|18305.34|0
1621610700000|2021-05-21 15:25:00|18310.65|18310.65|18322.11|18322.11|18322.11|18322.11|18309.68|18309.68|0
1621840500000|2021-05-24 07:15:00|18252.95|18252.95|18235.58|18235.58|18255.17|18255.17|18235.09|18235.09|0
1621840800000|2021-05-24 07:20:00|18236.5|18236.5|18214.39|18214.39|18236.5|18236.5|18205.54|18205.54|0
1621841100000|2021-05-24 07:25:00|18216.35|18216.35|18248.78|18248.78|18248.78|18248.78|18214.93|18214.93|0
1621841400000|2021-05-24 07:30:00|18249.88|18249.88|18264.93|18264.93|18264.93|18264.93|18244.3|18244.3|0
1621841700000|2021-05-24 07:35:00|18265.91|18265.91|18283.1|18283.1|18284|18284|18265.91|18265.91|0
1621842000000|2021-05-24 07:40:00|18283.61|18283.61|18288.77|18288.77|18293.9|18293.9|18283.61|18283.61|0
1621842300000|2021-05-24 07:45:00|18289.44|18289.44|18283.35|18283.35|18289.88|18289.88|18278|18278|0
1621842600000|2021-05-24 07:50:00|18281.94|18281.94|18254.14|18254.14|18281.94|18281.94|18253.56|18253.56|0
1621842900000|2021-05-24 07:55:00|18251.31|18251.31|18264.55|18264.55|18267.26|18267.26|18249.51|18249.51|0
1621843200000|2021-05-24 08:00:00|18265.01|18265.01|18265.41|18265.41|18269.24|18269.24|18260.56|18260.56|0
1621843500000|2021-05-24 08:05:00|18267.21|18267.21|18257.35|18257.35|18267.53|18267.53|18257.35|18257.35|0
1621843800000|2021-05-24 08:10:00|18258.76|18258.76|18266.39|18266.39|18267.66|18267.66|18258.76|18258.76|0
1621844100000|2021-05-24 08:15:00|18265.99|18265.99|18249.67|18249.67|18265.99|18265.99|18249.67|18249.67|0
1621844400000|2021-05-24 08:20:00|18248.65|18248.65|18243.25|18243.25|18248.65|18248.65|18240.61|18240.61|0
1621844700000|2021-05-24 08:25:00|18242.19|18242.19|18244.91|18244.91|18247.67|18247.67|18242.19|18242.19|0
1621845000000|2021-05-24 08:30:00|18243.88|18243.88|18212.41|18212.41|18243.88|18243.88|18212.41|18212.41|0
1621845300000|2021-05-24 08:35:00|18208.31|18208.31|18208.74|18208.74|18208.74|18208.74|18197.82|18197.82|0
1621845600000|2021-05-24 08:40:00|18209.62|18209.62|18213.98|18213.98|18213.98|18213.98|18209.62|18209.62|0
1621845900000|2021-05-24 08:45:00|18214.79|18214.79|18241.48|18241.48|18241.48|18241.48|18214.79|18214.79|0
1621846200000|2021-05-24 08:50:00|18240.93|18240.93|18221.75|18221.75|18240.93|18240.93|18221.75|18221.75|0
1621846500000|2021-05-24 08:55:00|18221.29|18221.29|18207.52|18207.52|18221.29|18221.29|18207.52|18207.52|0
1621846800000|2021-05-24 09:00:00|18205.72|18205.72|18193.63|18193.63|18210.99|18210.99|18193.63|18193.63|0
1621847100000|2021-05-24 09:05:00|18193.08|18193.08|18192.09|18192.09|18194.18|18194.18|18188.52|18188.52|0
1621847400000|2021-05-24 09:10:00|18191.89|18191.89|18199.18|18199.18|18204.18|18204.18|18191.69|18191.69|0
1621847700000|2021-05-24 09:15:00|18200.59|18200.59|18190.52|18190.52|18202.17|18202.17|18190.52|18190.52|0
1621848000000|2021-05-24 09:20:00|18189.05|18189.05|18204.94|18204.94|18210.74|18210.74|18189.05|18189.05|0
1621848300000|2021-05-24 09:25:00|18205.97|18205.97|18204.87|18204.87|18207.07|18207.07|18201.64|18201.64|0
1621848600000|2021-05-24 09:30:00|18205.68|18205.68|18210.15|18210.15|18213.89|18213.89|18203.92|18203.92|0
1621848900000|2021-05-24 09:35:00|18209.25|18209.25|18200.3|18200.3|18209.25|18209.25|18198.44|18198.44|0
1621849200000|2021-05-24 09:40:00|18201.2|18201.2|18197.07|18197.07|18208.39|18208.39|18197.07|18197.07|0
1621849500000|2021-05-24 09:45:00|18198.88|18198.88|18226.99|18226.99|18226.99|18226.99|18198.88|18198.88|0
1621849800000|2021-05-24 09:50:00|18229.04|18229.04|18236.6|18236.6|18244.14|18244.14|18229.04|18229.04|0
1621850100000|2021-05-24 09:55:00|18237.5|18237.5|18261.68|18261.68|18262.17|18262.17|18237.5|18237.5|0
1621850400000|2021-05-24 10:00:00|18260.27|18260.27|18274.79|18274.79|18275.18|18275.18|18258|18258|0
1621850700000|2021-05-24 10:05:00|18276.21|18276.21|18283.27|18283.27|18285.08|18285.08|18276.21|18276.21|0
1621851000000|2021-05-24 10:10:00|18280.45|18280.45|18265.37|18265.37|18281.26|18281.26|18265.37|18265.37|0
1621851300000|2021-05-24 10:15:00|18264.91|18264.91|18259.85|18259.85|18266.84|18266.84|18259.85|18259.85|0
1621851600000|2021-05-24 10:20:00|18258.24|18258.24|18248.28|18248.28|18258.24|18258.24|18248.28|18248.28|0
1621851900000|2021-05-24 10:25:00|18249.18|18249.18|18252.89|18252.89|18252.89|18252.89|18249.16|18249.16|0
1621852200000|2021-05-24 10:30:00|18253.99|18253.99|18256.15|18256.15|18256.15|18256.15|18252.56|18252.56|0
1621852500000|2021-05-24 10:35:00|18257.96|18257.96|18251.67|18251.67|18257.96|18257.96|18251.67|18251.67|0
1621852800000|2021-05-24 10:40:00|18250.77|18250.77|18250.67|18250.67|18254.22|18254.22|18250.21|18250.21|0
1621853100000|2021-05-24 10:45:00|18249.65|18249.65|18245.66|18245.66|18249.65|18249.65|18245.41|18245.41|0
1621853400000|2021-05-24 10:50:00|18245.14|18245.14|18242.43|18242.43|18245.14|18245.14|18239.7|18239.7|0
1621853700000|2021-05-24 10:55:00|18243.97|18243.97|18255.45|18255.45|18255.45|18255.45|18243.51|18243.51|0
1621854000000|2021-05-24 11:00:00|18254.9|18254.9|18253.85|18253.85|18255.45|18255.45|18253.16|18253.16|0
1621854300000|2021-05-24 11:05:00|18253.44|18253.44|18226.27|18226.27|18254.32|18254.32|18226.27|18226.27|0
1621854600000|2021-05-24 11:10:00|18227.88|18227.88|18232.76|18232.76|18233.57|18233.57|18227.88|18227.88|0
1621854900000|2021-05-24 11:15:00|18234.37|18234.37|18248.16|18248.16|18248.48|18248.48|18234.37|18234.37|0
1621855200000|2021-05-24 11:20:00|18248.62|18248.62|18238.65|18238.65|18249.52|18249.52|18238.65|18238.65|0
1621855500000|2021-05-24 11:25:00|18237.12|18237.12|18227.6|18227.6|18237.12|18237.12|18227.6|18227.6|0
1621855800000|2021-05-24 11:30:00|18226.8|18226.8|18222.03|18222.03|18226.8|18226.8|18221.72|18221.72|0
1621856100000|2021-05-24 11:35:00|18221.11|18221.11|18219.88|18219.88|18221.62|18221.62|18216.42|18216.42|0
1621856400000|2021-05-24 11:40:00|18219.33|18219.33|18216.72|18216.72|18219.82|18219.82|18214.22|18214.22|0
1621856700000|2021-05-24 11:45:00|18216.52|18216.52|18211.84|18211.84|18216.52|18216.52|18211.84|18211.84|0
1621857000000|2021-05-24 11:50:00|18211.03|18211.03|18212.53|18212.53|18216.99|18216.99|18211.03|18211.03|0
1621857300000|2021-05-24 11:55:00|18212.07|18212.07|18196.68|18196.68|18212.07|18212.07|18196.68|18196.68|0
1621857600000|2021-05-24 12:00:00|18198.06|18198.06|18199.72|18199.72|18199.72|18199.72|18190.52|18190.52|0
1621857900000|2021-05-24 12:05:00|18200.75|18200.75|18200.68|18200.68|18202.55|18202.55|18200.68|18200.68|0
1621858200000|2021-05-24 12:10:00|18201.6|18201.6|18213.46|18213.46|18214.01|18214.01|18201.6|18201.6|0
1621858500000|2021-05-24 12:15:00|18213.24|18213.24|18200.07|18200.07|18213.24|18213.24|18198.94|18198.94|0
1621858800000|2021-05-24 12:20:00|18199.58|18199.58|18192.9|18192.9|18199.58|18199.58|18192.9|18192.9|0
1621859100000|2021-05-24 12:25:00|18193.78|18193.78|18193.91|18193.91|18193.91|18193.91|18191.66|18191.66|0
1621859400000|2021-05-24 12:30:00|18193.36|18193.36|18210.13|18210.13|18211.49|18211.49|18193.36|18193.36|0
1621859700000|2021-05-24 12:35:00|18209.21|18209.21|18206.37|18206.37|18209.21|18209.21|18203.68|18203.68|0
1621860000000|2021-05-24 12:40:00|18207.39|18207.39|18200.41|18200.41|18207.39|18207.39|18200.41|18200.41|0
1621860300000|2021-05-24 12:45:00|18199.43|18199.43|18211.46|18211.46|18212.5|18212.5|18199.43|18199.43|0
1621860600000|2021-05-24 12:50:00|18212.01|18212.01|18218.07|18218.07|18218.07|18218.07|18210.62|18210.62|0
1621860900000|2021-05-24 12:55:00|18217.52|18217.52|18209.87|18209.87|18221.22|18221.22|18209.06|18209.06|0
1621861200000|2021-05-24 13:00:00|18208.84|18208.84|18210.71|18210.71|18210.71|18210.71|18207.94|18207.94|0
1621861500000|2021-05-24 13:05:00|18210.25|18210.25|18201.97|18201.97|18210.25|18210.25|18200.36|18200.36|0
1621861800000|2021-05-24 13:10:00|18202.43|18202.43|18208.69|18208.69|18209.41|18209.41|18198.29|18198.29|0
1621862100000|2021-05-24 13:15:00|18208.9|18208.9|18215.54|18215.54|18216.06|18216.06|18208.9|18208.9|0
1621862400000|2021-05-24 13:20:00|18214.12|18214.12|18211.98|18211.98|18214.12|18214.12|18210.87|18210.87|0
1621862700000|2021-05-24 13:25:00|18211.43|18211.43|18204.95|18204.95|18212.8|18212.8|18204.51|18204.51|0
1621863000000|2021-05-24 13:30:00|18205.15|18205.15|18207.54|18207.54|18207.54|18207.54|18197.63|18197.63|0
1621863300000|2021-05-24 13:35:00|18207.34|18207.34|18219.01|18219.01|18219.61|18219.61|18207.34|18207.34|0
1621863600000|2021-05-24 13:40:00|18220.48|18220.48|18283.35|18283.35|18296.24|18296.24|18220.48|18220.48|0
1621863900000|2021-05-24 13:45:00|18281.82|18281.82|18266.97|18266.97|18281.82|18281.82|18266.97|18266.97|0
1621864200000|2021-05-24 13:50:00|18265.99|18265.99|18275.4|18275.4|18275.4|18275.4|18265.99|18265.99|0
1621864500000|2021-05-24 13:55:00|18273.99|18273.99|18262.79|18262.79|18291.57|18291.57|18262.79|18262.79|0
1621864800000|2021-05-24 14:00:00|18262.28|18262.28|18269.09|18269.09|18269.09|18269.09|18255.96|18255.96|0
1621865100000|2021-05-24 14:05:00|18267.14|18267.14|18274.24|18274.24|18275.51|18275.51|18266.88|18266.88|0
1621865400000|2021-05-24 14:10:00|18274.03|18274.03|18292.86|18292.86|18293.08|18293.08|18271.61|18271.61|0
1621865700000|2021-05-24 14:15:00|18294.47|18294.47|18297.84|18297.84|18302.88|18302.88|18294.47|18294.47|0
1621866000000|2021-05-24 14:20:00|18296.43|18296.43|18299.1|18299.1|18305.42|18305.42|18285.74|18285.74|0
1621866300000|2021-05-24 14:25:00|18298.88|18298.88|18298.53|18298.53|18300.49|18300.49|18294.85|18294.85|0
1621866600000|2021-05-24 14:30:00|18296.91|18296.91|18289.88|18289.88|18297.82|18297.82|18287.52|18287.52|0
1621866900000|2021-05-24 14:35:00|18290.43|18290.43|18301.71|18301.71|18302.53|18302.53|18288.04|18288.04|0
1621867200000|2021-05-24 14:40:00|18302.37|18302.37|18312.31|18312.31|18322.9|18322.9|18301.47|18301.47|0
1621867500000|2021-05-24 14:45:00|18311.51|18311.51|18308.73|18308.73|18311.51|18311.51|18307.82|18307.82|0
1621867800000|2021-05-24 14:50:00|18309.63|18309.63|18311.85|18311.85|18312.12|18312.12|18309.51|18309.51|0
1621868100000|2021-05-24 14:55:00|18311.63|18311.63|18322.23|18322.23|18325.16|18325.16|18305.25|18305.25|0
1621868400000|2021-05-24 15:00:00|18321.77|18321.77|18331.35|18331.35|18333.17|18333.17|18320.56|18320.56|0
1621868700000|2021-05-24 15:05:00|18330.58|18330.58|18339.17|18339.17|18339.17|18339.17|18325.48|18325.48|0
1621869000000|2021-05-24 15:10:00|18339.98|18339.98|18364.71|18364.71|18366.13|18366.13|18337.38|18337.38|0
1621869300000|2021-05-24 15:15:00|18365.52|18365.52|18352.51|18352.51|18367.97|18367.97|18352.51|18352.51|0
1621869600000|2021-05-24 15:20:00|18354.12|18354.12|18372.18|18372.18|18384.76|18384.76|18347.84|18347.84|0
1621869900000|2021-05-24 15:25:00|18371.15|18371.15|18364.44|18364.44|18377.87|18377.87|18361.31|18361.31|0
1621926900000|2021-05-25 07:15:00|18389.84|18389.84|18363.1|18363.1|18396.41|18396.41|18360.8|18360.8|0
1621927200000|2021-05-25 07:20:00|18363.54|18363.54|18369.64|18369.64|18369.64|18369.64|18360.64|18360.64|0
1621927500000|2021-05-25 07:25:00|18368.03|18368.03|18355.09|18355.09|18368.03|18368.03|18340.66|18340.66|0
1621927800000|2021-05-25 07:30:00|18354.2|18354.2|18367.45|18367.45|18367.45|18367.45|18354.2|18354.2|0
1621928100000|2021-05-25 07:35:00|18366.55|18366.55|18385.92|18385.92|18386.41|18386.41|18363.66|18363.66|0
1621928400000|2021-05-25 07:40:00|18386.41|18386.41|18388.6|18388.6|18397.77|18397.77|18385.31|18385.31|0
1621928700000|2021-05-25 07:45:00|18387.69|18387.69|18371.99|18371.99|18387.69|18387.69|18371.8|18371.8|0
1621929000000|2021-05-25 07:50:00|18371.01|18371.01|18354.87|18354.87|18371.01|18371.01|18349.09|18349.09|0
1621929300000|2021-05-25 07:55:00|18355.68|18355.68|18345.81|18345.81|18362.22|18362.22|18345.3|18345.3|0
1621929600000|2021-05-25 08:00:00|18346.33|18346.33|18348.52|18348.52|18358.36|18358.36|18343.34|18343.34|0
1621929900000|2021-05-25 08:05:00|18347.97|18347.97|18337.64|18337.64|18347.97|18347.97|18332.01|18332.01|0
1621930200000|2021-05-25 08:10:00|18336.62|18336.62|18318.63|18318.63|18337.66|18337.66|18318.63|18318.63|0
1621930500000|2021-05-25 08:15:00|18318.85|18318.85|18316.95|18316.95|18327.65|18327.65|18316.95|18316.95|0
1621930800000|2021-05-25 08:20:00|18318.05|18318.05|18335.95|18335.95|18335.95|18335.95|18317.5|18317.5|0
1621931100000|2021-05-25 08:25:00|18334.14|18334.14|18371|18371|18371|18371|18334.14|18334.14|0
1621931400000|2021-05-25 08:30:00|18378.07|18378.07|18396.14|18396.14|18406.58|18406.58|18378.07|18378.07|0
1621931700000|2021-05-25 08:35:00|18395.33|18395.33|18386.53|18386.53|18395.33|18395.33|18380.09|18380.09|0
1621932000000|2021-05-25 08:40:00|18386.94|18386.94|18377.62|18377.62|18392.22|18392.22|18377.62|18377.62|0
1621932300000|2021-05-25 08:45:00|18378.64|18378.64|18394.34|18394.34|18396.91|18396.91|18377.49|18377.49|0
1621932600000|2021-05-25 08:50:00|18379.35|18379.35|18373.81|18373.81|18379.35|18379.35|18366.43|18366.43|0
1621932900000|2021-05-25 08:55:00|18372.66|18372.66|18376.18|18376.18|18376.18|18376.18|18367.12|18367.12|0
1621933200000|2021-05-25 09:00:00|18379.82|18379.82|18389.64|18389.64|18389.64|18389.64|18378.19|18378.19|0
1621933500000|2021-05-25 09:05:00|18391.18|18391.18|18384.26|18384.26|18394.14|18394.14|18382.15|18382.15|0
1621933800000|2021-05-25 09:10:00|18382.85|18382.85|18381.06|18381.06|18385.26|18385.26|18375.38|18375.38|0
1621934100000|2021-05-25 09:15:00|18379.14|18379.14|18390|18390|18390.44|18390.44|18377.09|18377.09|0
1621934400000|2021-05-25 09:20:00|18389.51|18389.51|18405.66|18405.66|18405.66|18405.66|18382.09|18382.09|0
1621934700000|2021-05-25 09:25:00|18406.68|18406.68|18397.96|18397.96|18410.22|18410.22|18397.96|18397.96|0
1621935000000|2021-05-25 09:30:00|18397.45|18397.45|18398.22|18398.22|18400.14|18400.14|18393.19|18393.19|0
1621935300000|2021-05-25 09:35:00|18398.62|18398.62|18393.13|18393.13|18399.52|18399.52|18391.38|18391.38|0
1621935600000|2021-05-25 09:40:00|18391.71|18391.71|18376.73|18376.73|18393.13|18393.13|18376.73|18376.73|0
1621935900000|2021-05-25 09:45:00|18375.12|18375.12|18361.56|18361.56|18375.92|18375.92|18359.66|18359.66|0
1621936200000|2021-05-25 09:50:00|18362.05|18362.05|18365.58|18365.58|18368.77|18368.77|18361.38|18361.38|0
1621936500000|2021-05-25 09:55:00|18366.09|18366.09|18365.31|18365.31|18372.29|18372.29|18365.31|18365.31|0
1621936800000|2021-05-25 10:00:00|18365.92|18365.92|18365.47|18365.47|18367.85|18367.85|18356.35|18356.35|0
1621937100000|2021-05-25 10:05:00|18366.28|18366.28|18365.04|18365.04|18366.28|18366.28|18364.06|18364.06|0
1621937400000|2021-05-25 10:10:00|18365.5|18365.5|18357.9|18357.9|18365.5|18365.5|18357.39|18357.39|0
1621937700000|2021-05-25 10:15:00|18356.43|18356.43|18349.45|18349.45|18356.43|18356.43|18346.83|18346.83|0
1621938000000|2021-05-25 10:20:00|18348.94|18348.94|18356.38|18356.38|18362.89|18362.89|18347.02|18347.02|0
1621938300000|2021-05-25 10:25:00|18356.16|18356.16|18344.43|18344.43|18356.16|18356.16|18344.43|18344.43|0
1621938600000|2021-05-25 10:30:00|18340.84|18340.84|18314.25|18314.25|18342.89|18342.89|18314.25|18314.25|0
1621938900000|2021-05-25 10:35:00|18314.03|18314.03|18314.21|18314.21|18316.67|18316.67|18313.84|18313.84|0
1621939200000|2021-05-25 10:40:00|18313.19|18313.19|18301.89|18301.89|18313.19|18313.19|18298.99|18298.99|0
1621939500000|2021-05-25 10:45:00|18301.43|18301.43|18284.13|18284.13|18305|18305|18283.91|18283.91|0
1621939800000|2021-05-25 10:50:00|18283.22|18283.22|18277.88|18277.88|18283.22|18283.22|18275.42|18275.42|0
1621940100000|2021-05-25 10:55:00|18277.37|18277.37|18265.44|18265.44|18277.37|18277.37|18264.93|18264.93|0
1621940400000|2021-05-25 11:00:00|18264.54|18264.54|18275.2|18275.2|18275.2|18275.2|18264.32|18264.32|0
1621940700000|2021-05-25 11:05:00|18276.81|18276.81|18315.58|18315.58|18316.6|18316.6|18275.39|18275.39|0
1621941000000|2021-05-25 11:10:00|18314.67|18314.67|18303.97|18303.97|18314.67|18314.67|18303.97|18303.97|0
1621941300000|2021-05-25 11:15:00|18302.99|18302.99|18298.92|18298.92|18304.08|18304.08|18298.92|18298.92|0
1621941600000|2021-05-25 11:20:00|18297.54|18297.54|18288.05|18288.05|18297.54|18297.54|18281.48|18281.48|0
1621941900000|2021-05-25 11:25:00|18285.49|18285.49|18276.26|18276.26|18285.58|18285.58|18276.26|18276.26|0
1621942200000|2021-05-25 11:30:00|18275.36|18275.36|18276.96|18276.96|18281.61|18281.61|18273.94|18273.94|0
1621942500000|2021-05-25 11:35:00|18275.86|18275.86|18265.27|18265.27|18276.84|18276.84|18265.27|18265.27|0
1621942800000|2021-05-25 11:40:00|18266.07|18266.07|18264.26|18264.26|18273.99|18273.99|18264.2|18264.2|0
1621943100000|2021-05-25 11:45:00|18263.45|18263.45|18272.98|18272.98|18277.14|18277.14|18263.45|18263.45|0
1621943400000|2021-05-25 11:50:00|18274.4|18274.4|18270.52|18270.52|18276.2|18276.2|18270.52|18270.52|0
1621943700000|2021-05-25 11:55:00|18270.08|18270.08|18265.01|18265.01|18270.15|18270.15|18262.53|18262.53|0
1621944000000|2021-05-25 12:00:00|18263.59|18263.59|18259.02|18259.02|18268.48|18268.48|18258.12|18258.12|0
1621944300000|2021-05-25 12:05:00|18259.24|18259.24|18283.83|18283.83|18283.85|18283.85|18258.03|18258.03|0
1621944600000|2021-05-25 12:10:00|18284.34|18284.34|18282.45|18282.45|18287.27|18287.27|18282.43|18282.43|0
1621944900000|2021-05-25 12:15:00|18280.84|18280.84|18278.1|18278.1|18280.84|18280.84|18273.19|18273.19|0
1621945200000|2021-05-25 12:20:00|18278.59|18278.59|18278.11|18278.11|18281|18281|18278.11|18278.11|0
1621945500000|2021-05-25 12:25:00|18277.21|18277.21|18241.15|18241.15|18277.21|18277.21|18234.41|18234.41|0
1621945800000|2021-05-25 12:30:00|18240.34|18240.34|18242.02|18242.02|18247.72|18247.72|18239.54|18239.54|0
1621946100000|2021-05-25 12:35:00|18241.5|18241.5|18230.53|18230.53|18241.5|18241.5|18230.51|18230.51|0
1621946400000|2021-05-25 12:40:00|18229.63|18229.63|18250.93|18250.93|18250.93|18250.93|18228.79|18228.79|0
1621946700000|2021-05-25 12:45:00|18251.13|18251.13|18245.77|18245.77|18254.16|18254.16|18245.77|18245.77|0
1621947000000|2021-05-25 12:50:00|18245.22|18245.22|18244.72|18244.72|18245.23|18245.23|18235.5|18235.5|0
1621947300000|2021-05-25 12:55:00|18244.17|18244.17|18223.11|18223.11|18244.17|18244.17|18223.11|18223.11|0
1621947600000|2021-05-25 13:00:00|18222.59|18222.59|18213.1|18213.1|18226.96|18226.96|18211.72|18211.72|0
1621947900000|2021-05-25 13:05:00|18210.28|18210.28|18203.9|18203.9|18210.28|18210.28|18199.96|18199.96|0
1621948200000|2021-05-25 13:10:00|18201.7|18201.7|18209.68|18209.68|18209.68|18209.68|18196.71|18196.71|0
1621948500000|2021-05-25 13:15:00|18209.47|18209.47|18218.86|18218.86|18218.86|18218.86|18209.47|18209.47|0
1621948800000|2021-05-25 13:20:00|18221.28|18221.28|18212.16|18212.16|18225.28|18225.28|18212.16|18212.16|0
1621949100000|2021-05-25 13:25:00|18212.71|18212.71|18217.4|18217.4|18217.4|18217.4|18212.08|18212.08|0
1621949400000|2021-05-25 13:30:00|18215.6|18215.6|18225.55|18225.55|18226.32|18226.32|18212.77|18212.77|0
1621949700000|2021-05-25 13:35:00|18225.75|18225.75|18230.43|18230.43|18250.95|18250.95|18223.95|18223.95|0
1621950000000|2021-05-25 13:40:00|18232.24|18232.24|18253.55|18253.55|18254.55|18254.55|18232.24|18232.24|0
1621950300000|2021-05-25 13:45:00|18254.36|18254.36|18247.19|18247.19|18255.26|18255.26|18244.41|18244.41|0
1621950600000|2021-05-25 13:50:00|18246.68|18246.68|18230.2|18230.2|18246.68|18246.68|18207.1|18207.1|0
1621950900000|2021-05-25 13:55:00|18231.3|18231.3|18232.92|18232.92|18245.68|18245.68|18228.38|18228.38|0
1621951200000|2021-05-25 14:00:00|18234.33|18234.33|18220.02|18220.02|18242.67|18242.67|18218.99|18218.99|0
1621951500000|2021-05-25 14:05:00|18220.53|18220.53|18241.62|18241.62|18242.6|18242.6|18217.82|18217.82|0
1621951800000|2021-05-25 14:10:00|18245.35|18245.35|18234.65|18234.65|18245.35|18245.35|18231.22|18231.22|0
1621952100000|2021-05-25 14:15:00|18238.03|18238.03|18243.02|18243.02|18244.76|18244.76|18235.98|18235.98|0
1621952400000|2021-05-25 14:20:00|18244.43|18244.43|18260.78|18260.78|18269.36|18269.36|18243.05|18243.05|0
1621952700000|2021-05-25 14:25:00|18258.36|18258.36|18270.41|18270.41|18271.52|18271.52|18250.06|18250.06|0
1621953000000|2021-05-25 14:30:00|18269.51|18269.51|18263.25|18263.25|18272.81|18272.81|18263.25|18263.25|0
1621953300000|2021-05-25 14:35:00|18262.35|18262.35|18275.78|18275.78|18276.27|18276.27|18262.35|18262.35|0
1621953600000|2021-05-25 14:40:00|18276.53|18276.53|18302.64|18302.64|18303.1|18303.1|18275.98|18275.98|0
1621953900000|2021-05-25 14:45:00|18302.09|18302.09|18296.65|18296.65|18303.53|18303.53|18295.03|18295.03|0
1621954200000|2021-05-25 14:50:00|18297.45|18297.45|18294.3|18294.3|18303.5|18303.5|18293.57|18293.57|0
1621954500000|2021-05-25 14:55:00|18293.79|18293.79|18300.68|18300.68|18302.01|18302.01|18292.83|18292.83|0
1621954800000|2021-05-25 15:00:00|18301.61|18301.61|18291.6|18291.6|18302.53|18302.53|18289.73|18289.73|0
1621955100000|2021-05-25 15:05:00|18292.41|18292.41|18298.82|18298.82|18298.82|18298.82|18290.48|18290.48|0
1621955400000|2021-05-25 15:10:00|18298.27|18298.27|18312.23|18312.23|18312.23|18312.23|18289.29|18289.29|0
1621955700000|2021-05-25 15:15:00|18311.68|18311.68|18296.06|18296.06|18312.89|18312.89|18296.06|18296.06|0
1621956000000|2021-05-25 15:20:00|18296.61|18296.61|18293.76|18293.76|18298.59|18298.59|18290.01|18290.01|0
1621956300000|2021-05-25 15:25:00|18294.22|18294.22|18283.08|18283.08|18295.82|18295.82|18272.3|18272.3|0
1622013300000|2021-05-26 07:15:00|18399.32|18399.32|18384.33|18384.33|18418.77|18418.77|18383.23|18383.23|0
1622013600000|2021-05-26 07:20:00|18382.03|18382.03|18372.21|18372.21|18382.03|18382.03|18352.77|18352.77|0
1622013900000|2021-05-26 07:25:00|18374.41|18374.41|18347.14|18347.14|18376.03|18376.03|18345.6|18345.6|0
1622014200000|2021-05-26 07:30:00|18342.89|18342.89|18384.2|18384.2|18386.74|18386.74|18341.68|18341.68|0
1622014500000|2021-05-26 07:35:00|18382.15|18382.15|18364.54|18364.54|18382.15|18382.15|18362.16|18362.16|0
1622014800000|2021-05-26 07:40:00|18364.02|18364.02|18388.1|18388.1|18393.67|18393.67|18364.02|18364.02|0
1622015100000|2021-05-26 07:45:00|18389.11|18389.11|18392|18392|18392|18392|18374.23|18374.23|0
1622015400000|2021-05-26 07:50:00|18392.81|18392.81|18377.61|18377.61|18392.81|18392.81|18370.64|18370.64|0
1622015700000|2021-05-26 07:55:00|18376.45|18376.45|18382.02|18382.02|18382.02|18382.02|18375.65|18375.65|0
1622016000000|2021-05-26 08:00:00|18382.92|18382.92|18407.8|18407.8|18408|18408|18381.53|18381.53|0
1622016300000|2021-05-26 08:05:00|18408.61|18408.61|18421.83|18421.83|18421.89|18421.89|18408.61|18408.61|0
1622016600000|2021-05-26 08:10:00|18422.64|18422.64|18443.17|18443.17|18443.17|18443.17|18419.33|18419.33|0
1622016900000|2021-05-26 08:15:00|18443.66|18443.66|18436.23|18436.23|18447.45|18447.45|18434.41|18434.41|0
1622017200000|2021-05-26 08:20:00|18437.13|18437.13|18450.92|18450.92|18450.92|18450.92|18433.19|18433.19|0
1622017500000|2021-05-26 08:25:00|18451.43|18451.43|18473.23|18473.23|18481.54|18481.54|18451.43|18451.43|0
1622017800000|2021-05-26 08:30:00|18474.11|18474.11|18468.05|18468.05|18475.91|18475.91|18463.94|18463.94|0
1622018100000|2021-05-26 08:35:00|18467.85|18467.85|18465.7|18465.7|18476.15|18476.15|18464.8|18464.8|0
1622018400000|2021-05-26 08:40:00|18464.8|18464.8|18456.39|18456.39|18469.75|18469.75|18456.39|18456.39|0
1622018700000|2021-05-26 08:45:00|18454.98|18454.98|18427.11|18427.11|18454.98|18454.98|18427.11|18427.11|0
1622019000000|2021-05-26 08:50:00|18425.5|18425.5|18431.21|18431.21|18433.03|18433.03|18425.5|18425.5|0
1622019300000|2021-05-26 08:55:00|18432.63|18432.63|18447.6|18447.6|18452.96|18452.96|18432.63|18432.63|0
1622019600000|2021-05-26 09:00:00|18444.77|18444.77|18457.66|18457.66|18459.84|18459.84|18441.14|18441.14|0
1622019900000|2021-05-26 09:05:00|18456.55|18456.55|18489.82|18489.82|18489.82|18489.82|18446.88|18446.88|0
1622020200000|2021-05-26 09:10:00|18493.04|18493.04|18511.89|18511.89|18513.92|18513.92|18492.05|18492.05|0
1622020500000|2021-05-26 09:15:00|18511.09|18511.09|18495.91|18495.91|18513.6|18513.6|18495.91|18495.91|0
1622020800000|2021-05-26 09:20:00|18495.1|18495.1|18531.18|18531.18|18531.18|18531.18|18492.69|18492.69|0
1622021100000|2021-05-26 09:25:00|18532.28|18532.28|18546.8|18546.8|18546.8|18546.8|18532.28|18532.28|0
1622021400000|2021-05-26 09:30:00|18547.95|18547.95|18553.75|18553.75|18554.15|18554.15|18544.13|18544.13|0
1622021700000|2021-05-26 09:35:00|18551.95|18551.95|18557.59|18557.59|18557.59|18557.59|18547.17|18547.17|0
1622022000000|2021-05-26 09:40:00|18555.94|18555.94|18551.61|18551.61|18556.55|18556.55|18549.68|18549.68|0
1622022300000|2021-05-26 09:45:00|18550.08|18550.08|18538.5|18538.5|18550.08|18550.08|18533.19|18533.19|0
1622022600000|2021-05-26 09:50:00|18537.99|18537.99|18541.54|18541.54|18542.34|18542.34|18537.99|18537.99|0
1622022900000|2021-05-26 09:55:00|18541.76|18541.76|18533.27|18533.27|18544.5|18544.5|18530.44|18530.44|0
1622023200000|2021-05-26 10:00:00|18532.83|18532.83|18548.59|18548.59|18548.59|18548.59|18526.82|18526.82|0
1622023500000|2021-05-26 10:05:00|18549.49|18549.49|18556.84|18556.84|18557.24|18557.24|18549.49|18549.49|0
1622023800000|2021-05-26 10:10:00|18557.29|18557.29|18568.23|18568.23|18568.23|18568.23|18554.62|18554.62|0
1622024100000|2021-05-26 10:15:00|18569.04|18569.04|18562.61|18562.61|18578.52|18578.52|18562.61|18562.61|0
1622024400000|2021-05-26 10:20:00|18561.63|18561.63|18595.11|18595.11|18597.03|18597.03|18561.63|18561.63|0
1622024700000|2021-05-26 10:25:00|18594.21|18594.21|18614.25|18614.25|18624.77|18624.77|18592.97|18592.97|0
1622025000000|2021-05-26 10:30:00|18610.64|18610.64|18618.32|18618.32|18623.16|18623.16|18608.33|18608.33|0
1622025300000|2021-05-26 10:35:00|18618.81|18618.81|18617.26|18617.26|18626.51|18626.51|18617.26|18617.26|0
1622025600000|2021-05-26 10:40:00|18616.36|18616.36|18617.39|18617.39|18621.06|18621.06|18613.72|18613.72|0
1622025900000|2021-05-26 10:45:00|18616.29|18616.29|18616.84|18616.84|18617.08|18617.08|18602.21|18602.21|0
1622026200000|2021-05-26 10:50:00|18617.35|18617.35|18620.63|18620.63|18620.63|18620.63|18617.12|18617.12|0
1622026500000|2021-05-26 10:55:00|18621.78|18621.78|18626.98|18626.98|18627.77|18627.77|18621.78|18621.78|0
1622026800000|2021-05-26 11:00:00|18626.08|18626.08|18625.84|18625.84|18630.48|18630.48|18613.8|18613.8|0
1622027100000|2021-05-26 11:05:00|18624.94|18624.94|18611.01|18611.01|18624.94|18624.94|18607.37|18607.37|0
1622027400000|2021-05-26 11:10:00|18610.52|18610.52|18612.84|18612.84|18613.19|18613.19|18603.34|18603.34|0
1622027700000|2021-05-26 11:15:00|18613.65|18613.65|18623.23|18623.23|18629.61|18629.61|18613.65|18613.65|0
1622028000000|2021-05-26 11:20:00|18623.78|18623.78|18609.89|18609.89|18623.78|18623.78|18605.99|18605.99|0
1622028300000|2021-05-26 11:25:00|18609.08|18609.08|18606.85|18606.85|18612.81|18612.81|18606.55|18606.55|0
1622028600000|2021-05-26 11:30:00|18609.26|18609.26|18615.75|18615.75|18622.75|18622.75|18607.04|18607.04|0
1622028900000|2021-05-26 11:35:00|18615.2|18615.2|18625.06|18625.06|18626.97|18626.97|18614.3|18614.3|0
1622029200000|2021-05-26 11:40:00|18623.26|18623.26|18609.3|18609.3|18623.26|18623.26|18609.09|18609.09|0
1622029500000|2021-05-26 11:45:00|18608.4|18608.4|18566.08|18566.08|18612.48|18612.48|18566.08|18566.08|0
1622029800000|2021-05-26 11:50:00|18564.46|18564.46|18571|18571|18575.93|18575.93|18563.91|18563.91|0
1622030100000|2021-05-26 11:55:00|18569.96|18569.96|18543.85|18543.85|18569.96|18569.96|18543.85|18543.85|0
1622030400000|2021-05-26 12:00:00|18543.3|18543.3|18565.51|18565.51|18566.92|18566.92|18543.3|18543.3|0
1622030700000|2021-05-26 12:05:00|18568.73|18568.73|18569.22|18569.22|18573.07|18573.07|18566.76|18566.76|0
1622031000000|2021-05-26 12:10:00|18570.32|18570.32|18591.35|18591.35|18593.1|18593.1|18570.32|18570.32|0
1622031300000|2021-05-26 12:15:00|18592.76|18592.76|18608.05|18608.05|18608.05|18608.05|18583.49|18583.49|0
1622031600000|2021-05-26 12:20:00|18609.15|18609.15|18608.85|18608.85|18609.55|18609.55|18601.76|18601.76|0
1622031900000|2021-05-26 12:25:00|18607.95|18607.95|18618.6|18618.6|18619.95|18619.95|18607.95|18607.95|0
1622032200000|2021-05-26 12:30:00|18617.8|18617.8|18597.8|18597.8|18617.8|18617.8|18597.8|18597.8|0
1622032500000|2021-05-26 12:35:00|18597.25|18597.25|18585.91|18585.91|18599.6|18599.6|18584.93|18584.93|0
1622032800000|2021-05-26 12:40:00|18584.44|18584.44|18587.37|18587.37|18589.31|18589.31|18584.41|18584.41|0
1622033100000|2021-05-26 12:45:00|18587.92|18587.92|18590.38|18590.38|18592.16|18592.16|18587.92|18587.92|0
1622033400000|2021-05-26 12:50:00|18590.93|18590.93|18588.71|18588.71|18596.51|18596.51|18588.71|18588.71|0
1622033700000|2021-05-26 12:55:00|18589.51|18589.51|18605.46|18605.46|18605.46|18605.46|18589.51|18589.51|0
1622034000000|2021-05-26 13:00:00|18606.76|18606.76|18602.09|18602.09|18610.76|18610.76|18602.09|18602.09|0
1622034300000|2021-05-26 13:05:00|18602.64|18602.64|18614.62|18614.62|18615.43|18615.43|18595.06|18595.06|0
1622034600000|2021-05-26 13:10:00|18615.65|18615.65|18623.91|18623.91|18625.06|18625.06|18615.13|18615.13|0
1622034900000|2021-05-26 13:15:00|18625.45|18625.45|18638.74|18638.74|18639.3|18639.3|18625.45|18625.45|0
1622035200000|2021-05-26 13:20:00|18640.39|18640.39|18640.46|18640.46|18656.95|18656.95|18633.05|18633.05|0
1622035500000|2021-05-26 13:25:00|18640.05|18640.05|18620.32|18620.32|18643.11|18643.11|18619.83|18619.83|0
1622035800000|2021-05-26 13:30:00|18619.52|18619.52|18657.73|18657.73|18664.36|18664.36|18619.52|18619.52|0
1622036100000|2021-05-26 13:35:00|18656.31|18656.31|18642.71|18642.71|18656.87|18656.87|18641.97|18641.97|0
1622036400000|2021-05-26 13:40:00|18643.51|18643.51|18630.26|18630.26|18649.41|18649.41|18623.2|18623.2|0
1622036700000|2021-05-26 13:45:00|18631.67|18631.67|18617.9|18617.9|18636.33|18636.33|18617.9|18617.9|0
1622037000000|2021-05-26 13:50:00|18619.05|18619.05|18637.76|18637.76|18638.66|18638.66|18609.36|18609.36|0
1622037300000|2021-05-26 13:55:00|18638.57|18638.57|18654.83|18654.83|18654.83|18654.83|18635.86|18635.86|0
1622037600000|2021-05-26 14:00:00|18653.93|18653.93|18653.74|18653.74|18658.23|18658.23|18645.29|18645.29|0
1622037900000|2021-05-26 14:05:00|18653.23|18653.23|18644.72|18644.72|18653.78|18653.78|18629.46|18629.46|0
1622038200000|2021-05-26 14:10:00|18645.27|18645.27|18683.12|18683.12|18690.64|18690.64|18645.27|18645.27|0
1622038500000|2021-05-26 14:15:00|18683.73|18683.73|18700.68|18700.68|18703|18703|18682.52|18682.52|0
1622038800000|2021-05-26 14:20:00|18699.27|18699.27|18679.54|18679.54|18699.27|18699.27|18679.54|18679.54|0
1622039100000|2021-05-26 14:25:00|18680.09|18680.09|18666.45|18666.45|18680.09|18680.09|18664.95|18664.95|0
1622039400000|2021-05-26 14:30:00|18667.87|18667.87|18661.02|18661.02|18673.12|18673.12|18660.05|18660.05|0
1622039700000|2021-05-26 14:35:00|18661.53|18661.53|18660.89|18660.89|18667.62|18667.62|18657.38|18657.38|0
1622040000000|2021-05-26 14:40:00|18661.38|18661.38|18641.33|18641.33|18663.4|18663.4|18641.33|18641.33|0
1622040300000|2021-05-26 14:45:00|18641.55|18641.55|18641.78|18641.78|18648.92|18648.92|18638.91|18638.91|0
1622040600000|2021-05-26 14:50:00|18641.23|18641.23|18615.35|18615.35|18641.23|18641.23|18611.94|18611.94|0
1622040900000|2021-05-26 14:55:00|18614.45|18614.45|18636.8|18636.8|18638.92|18638.92|18609.77|18609.77|0
1622041200000|2021-05-26 15:00:00|18636|18636|18615.63|18615.63|18636|18636|18613.83|18613.83|0
1622041500000|2021-05-26 15:05:00|18614.73|18614.73|18606.16|18606.16|18616.59|18616.59|18599.07|18599.07|0
1622041800000|2021-05-26 15:10:00|18606.38|18606.38|18613.22|18613.22|18621.65|18621.65|18606.07|18606.07|0
1622042100000|2021-05-26 15:15:00|18612.32|18612.32|18608.68|18608.68|18619.08|18619.08|18607.37|18607.37|0
1622042400000|2021-05-26 15:20:00|18607.27|18607.27|18593.56|18593.56|18607.27|18607.27|18593.34|18593.34|0
1622042700000|2021-05-26 15:25:00|18593.34|18593.34|18599.71|18599.71|18609.21|18609.21|18586.9|18586.9|0
1622099700000|2021-05-27 07:15:00|18656.77|18656.77|18602.25|18602.25|18657.87|18657.87|18599.32|18599.32|0
1622100000000|2021-05-27 07:20:00|18603.67|18603.67|18548.87|18548.87|18613.01|18613.01|18548.87|18548.87|0
1622100300000|2021-05-27 07:25:00|18551.29|18551.29|18574.65|18574.65|18576.34|18576.34|18551.29|18551.29|0
1622100600000|2021-05-27 07:30:00|18575.55|18575.55|18560.73|18560.73|18579.29|18579.29|18555.81|18555.81|0
1622100900000|2021-05-27 07:35:00|18566|18566|18472.28|18472.28|18572.44|18572.44|18467.33|18467.33|0
1622101200000|2021-05-27 07:40:00|18474.99|18474.99|18478.45|18478.45|18506.82|18506.82|18469.54|18469.54|0
1622101500000|2021-05-27 07:45:00|18477.04|18477.04|18462.27|18462.27|18478.99|18478.99|18459.67|18459.67|0
1622101800000|2021-05-27 07:50:00|18460.66|18460.66|18448.93|18448.93|18483.31|18483.31|18448.93|18448.93|0
1622102100000|2021-05-27 07:55:00|18448.12|18448.12|18408.87|18408.87|18450.39|18450.39|18407.72|18407.72|0
1622102400000|2021-05-27 08:00:00|18408.36|18408.36|18370.47|18370.47|18416.94|18416.94|18370.47|18370.47|0
1622102700000|2021-05-27 08:05:00|18372.88|18372.88|18379.74|18379.74|18384.07|18384.07|18372.88|18372.88|0
1622103000000|2021-05-27 08:10:00|18382.04|18382.04|18385.03|18385.03|18391.91|18391.91|18379.5|18379.5|0
1622103300000|2021-05-27 08:15:00|18384.59|18384.59|18346.49|18346.49|18384.59|18384.59|18346.49|18346.49|0
1622103600000|2021-05-27 08:20:00|18345.68|18345.68|18335.51|18335.51|18347.8|18347.8|18329.24|18329.24|0
1622103900000|2021-05-27 08:25:00|18336.17|18336.17|18347.36|18347.36|18347.36|18347.36|18333.11|18333.11|0
1622104200000|2021-05-27 08:30:00|18347.14|18347.14|18354.18|18354.18|18357.24|18357.24|18347.14|18347.14|0
1622104500000|2021-05-27 08:35:00|18353.97|18353.97|18378.58|18378.58|18389.11|18389.11|18345.74|18345.74|0
1622104800000|2021-05-27 08:40:00|18375.75|18375.75|18377.3|18377.3|18378.99|18378.99|18369.7|18369.7|0
1622105100000|2021-05-27 08:45:00|18377.1|18377.1|18354.62|18354.62|18377.1|18377.1|18343.03|18343.03|0
1622105400000|2021-05-27 08:50:00|18356.24|18356.24|18354.61|18354.61|18356.24|18356.24|18348.38|18348.38|0
1622105700000|2021-05-27 08:55:00|18353.71|18353.71|18384.52|18384.52|18384.52|18384.52|18352.73|18352.73|0
1622106000000|2021-05-27 09:00:00|18383.11|18383.11|18384.24|18384.24|18390.27|18390.27|18378.65|18378.65|0
1622106300000|2021-05-27 09:05:00|18383.44|18383.44|18368.69|18368.69|18384.54|18384.54|18360.92|18360.92|0
1622106600000|2021-05-27 09:10:00|18367.71|18367.71|18366.71|18366.71|18369.52|18369.52|18363.03|18363.03|0
1622106900000|2021-05-27 09:15:00|18367.51|18367.51|18355.62|18355.62|18371.39|18371.39|18350.78|18350.78|0
1622107200000|2021-05-27 09:20:00|18356.17|18356.17|18345.31|18345.31|18360.14|18360.14|18344.19|18344.19|0
1622107500000|2021-05-27 09:25:00|18344.16|18344.16|18331.24|18331.24|18351.45|18351.45|18319.53|18319.53|0
1622107800000|2021-05-27 09:30:00|18331.76|18331.76|18312.9|18312.9|18332.25|18332.25|18312.9|18312.9|0
1622108100000|2021-05-27 09:35:00|18312.24|18312.24|18298.58|18298.58|18313.04|18313.04|18298.58|18298.58|0
1622108400000|2021-05-27 09:40:00|18297.68|18297.68|18303.03|18303.03|18318.92|18318.92|18297.68|18297.68|0
1622108700000|2021-05-27 09:45:00|18301.88|18301.88|18282.93|18282.93|18301.88|18301.88|18278.41|18278.41|0
1622109000000|2021-05-27 09:50:00|18283.48|18283.48|18278.82|18278.82|18284.68|18284.68|18271.14|18271.14|0
1622109300000|2021-05-27 09:55:00|18279.72|18279.72|18276.27|18276.27|18285.85|18285.85|18276.27|18276.27|0
1622109600000|2021-05-27 10:00:00|18275.29|18275.29|18291.61|18291.61|18293.41|18293.41|18269.39|18269.39|0
1622109900000|2021-05-27 10:05:00|18292.63|18292.63|18290.89|18290.89|18301.9|18301.9|18289.99|18289.99|0
1622110200000|2021-05-27 10:10:00|18289.99|18289.99|18287.14|18287.14|18290.88|18290.88|18286.86|18286.86|0
1622110500000|2021-05-27 10:15:00|18285.34|18285.34|18312.43|18312.43|18312.43|18312.43|18284.79|18284.79|0
1622110800000|2021-05-27 10:20:00|18313.85|18313.85|18276.33|18276.33|18315.25|18315.25|18276.33|18276.33|0
1622111100000|2021-05-27 10:25:00|18275.78|18275.78|18282.96|18282.96|18294.36|18294.36|18274.01|18274.01|0
1622111400000|2021-05-27 10:30:00|18282.47|18282.47|18269.09|18269.09|18282.47|18282.47|18268.18|18268.18|0
1622111700000|2021-05-27 10:35:00|18267.67|18267.67|18266.41|18266.41|18268.65|18268.65|18263.04|18263.04|0
1622112000000|2021-05-27 10:40:00|18265.6|18265.6|18249.71|18249.71|18266.41|18266.41|18244.95|18244.95|0
1622112300000|2021-05-27 10:45:00|18249.19|18249.19|18237.28|18237.28|18252.24|18252.24|18236.47|18236.47|0
1622112600000|2021-05-27 10:50:00|18236.4|18236.4|18239.44|18239.44|18241.25|18241.25|18229.02|18229.02|0
1622112900000|2021-05-27 10:55:00|18238.54|18238.54|18253.44|18253.44|18255.35|18255.35|18232.83|18232.83|0
1622113200000|2021-05-27 11:00:00|18255.86|18255.86|18250.74|18250.74|18256.18|18256.18|18241.82|18241.82|0
1622113500000|2021-05-27 11:05:00|18251.74|18251.74|18262.34|18262.34|18262.34|18262.34|18246.52|18246.52|0
1622113800000|2021-05-27 11:10:00|18263.81|18263.81|18270.34|18270.34|18274.47|18274.47|18262.79|18262.79|0
1622114100000|2021-05-27 11:15:00|18272.15|18272.15|18274.08|18274.08|18274.08|18274.08|18268.3|18268.3|0
1622114400000|2021-05-27 11:20:00|18274.48|18274.48|18259|18259|18275.59|18275.59|18258.51|18258.51|0
1622114700000|2021-05-27 11:25:00|18258.45|18258.45|18249.3|18249.3|18258.45|18258.45|18248.41|18248.41|0
1622115000000|2021-05-27 11:30:00|18249.76|18249.76|18242.35|18242.35|18249.76|18249.76|18241.86|18241.86|0
1622115300000|2021-05-27 11:35:00|18241.69|18241.69|18248.62|18248.62|18249.42|18249.42|18240.44|18240.44|0
1622115600000|2021-05-27 11:40:00|18247.59|18247.59|18252.74|18252.74|18253.09|18253.09|18247.59|18247.59|0
1622115900000|2021-05-27 11:45:00|18255.17|18255.17|18236.69|18236.69|18257.91|18257.91|18236.69|18236.69|0
1622116200000|2021-05-27 11:50:00|18235.28|18235.28|18239.4|18239.4|18239.4|18239.4|18230.32|18230.32|0
1622116500000|2021-05-27 11:55:00|18241.2|18241.2|18245.64|18245.64|18246.01|18246.01|18234.43|18234.43|0
1622116800000|2021-05-27 12:00:00|18246.45|18246.45|18261.72|18261.72|18274.69|18274.69|18246.45|18246.45|0
1622117100000|2021-05-27 12:05:00|18262.62|18262.62|18250.96|18250.96|18262.62|18262.62|18240.83|18240.83|0
1622117400000|2021-05-27 12:10:00|18250.15|18250.15|18261.76|18261.76|18261.76|18261.76|18249.98|18249.98|0
1622117700000|2021-05-27 12:15:00|18264.99|18264.99|18256.58|18256.58|18271.96|18271.96|18255.78|18255.78|0
1622118000000|2021-05-27 12:20:00|18255.78|18255.78|18257.84|18257.84|18264.08|18264.08|18255.78|18255.78|0
1622118300000|2021-05-27 12:25:00|18258.33|18258.33|18257.72|18257.72|18260.44|18260.44|18256.82|18256.82|0
1622118600000|2021-05-27 12:30:00|18255.5|18255.5|18264.43|18264.43|18264.43|18264.43|18253.68|18253.68|0
1622118900000|2021-05-27 12:35:00|18265.53|18265.53|18251.82|18251.82|18269.35|18269.35|18251.33|18251.33|0
1622119200000|2021-05-27 12:40:00|18252.73|18252.73|18261.29|18261.29|18261.29|18261.29|18251.92|18251.92|0
1622119500000|2021-05-27 12:45:00|18261.9|18261.9|18253.1|18253.1|18262.39|18262.39|18253.1|18253.1|0
1622119800000|2021-05-27 12:50:00|18252.9|18252.9|18251.53|18251.53|18252.98|18252.98|18250.12|18250.12|0
1622120100000|2021-05-27 12:55:00|18250.06|18250.06|18281.71|18281.71|18281.71|18281.71|18248.2|18248.2|0
1622120400000|2021-05-27 13:00:00|18283.52|18283.52|18294.7|18294.7|18298.34|18298.34|18283.52|18283.52|0
1622120700000|2021-05-27 13:05:00|18295.85|18295.85|18285.94|18285.94|18301.91|18301.91|18284.33|18284.33|0
1622121000000|2021-05-27 13:10:00|18284.79|18284.79|18291.66|18291.66|18293.16|18293.16|18284.79|18284.79|0
1622121300000|2021-05-27 13:15:00|18292.56|18292.56|18288.29|18288.29|18295|18295|18288.29|18288.29|0
1622121600000|2021-05-27 13:20:00|18287.89|18287.89|18291.52|18291.52|18293.13|18293.13|18286.08|18286.08|0
1622121900000|2021-05-27 13:25:00|18292.42|18292.42|18292.98|18292.98|18301.87|18301.87|18292.42|18292.42|0
1622122200000|2021-05-27 13:30:00|18293.79|18293.79|18256.4|18256.4|18297.95|18297.95|18255.94|18255.94|0
1622122500000|2021-05-27 13:35:00|18256.6|18256.6|18271.97|18271.97|18273.18|18273.18|18246.75|18246.75|0
1622122800000|2021-05-27 13:40:00|18272.38|18272.38|18310.74|18310.74|18310.74|18310.74|18272.38|18272.38|0
1622123100000|2021-05-27 13:45:00|18309.93|18309.93|18303.59|18303.59|18309.93|18309.93|18297.96|18297.96|0
1622123400000|2021-05-27 13:50:00|18304.39|18304.39|18306.58|18306.58|18312.91|18312.91|18304.39|18304.39|0
1622123700000|2021-05-27 13:55:00|18304.97|18304.97|18313.96|18313.96|18326.2|18326.2|18303.65|18303.65|0
1622124000000|2021-05-27 14:00:00|18312.55|18312.55|18300.2|18300.2|18312.55|18312.55|18297.59|18297.59|0
1622124300000|2021-05-27 14:05:00|18301.1|18301.1|18298.1|18298.1|18308.59|18308.59|18298.1|18298.1|0
1622124600000|2021-05-27 14:10:00|18299.52|18299.52|18296.01|18296.01|18300.94|18300.94|18293.32|18293.32|0
1622124900000|2021-05-27 14:15:00|18296.91|18296.91|18289.14|18289.14|18296.91|18296.91|18289.14|18289.14|0
1622125200000|2021-05-27 14:20:00|18289.63|18289.63|18273.9|18273.9|18289.63|18289.63|18271.89|18271.89|0
1622125500000|2021-05-27 14:25:00|18274.39|18274.39|18280.71|18280.71|18283.54|18283.54|18267.91|18267.91|0
1622125800000|2021-05-27 14:30:00|18281.52|18281.52|18300.92|18300.92|18301.82|18301.82|18281.52|18281.52|0
1622126100000|2021-05-27 14:35:00|18301.47|18301.47|18305.76|18305.76|18306.2|18306.2|18294.72|18294.72|0
1622126400000|2021-05-27 14:40:00|18305.98|18305.98|18307.24|18307.24|18308.76|18308.76|18304.52|18304.52|0
1622126700000|2021-05-27 14:45:00|18307.79|18307.79|18311.49|18311.49|18320.94|18320.94|18307.38|18307.38|0
1622127000000|2021-05-27 14:50:00|18310.59|18310.59|18293.67|18293.67|18310.59|18310.59|18286.59|18286.59|0
1622127300000|2021-05-27 14:55:00|18294.16|18294.16|18300.05|18300.05|18300.11|18300.11|18291.12|18291.12|0
1622127600000|2021-05-27 15:00:00|18301.46|18301.46|18289.43|18289.43|18301.46|18301.46|18288.94|18288.94|0
1622127900000|2021-05-27 15:05:00|18288.92|18288.92|18283.99|18283.99|18288.92|18288.92|18273.36|18273.36|0
1622128200000|2021-05-27 15:10:00|18283.77|18283.77|18301.99|18301.99|18302.54|18302.54|18282.35|18282.35|0
1622128500000|2021-05-27 15:15:00|18304.2|18304.2|18318.9|18318.9|18318.9|18318.9|18304.2|18304.2|0
1622128800000|2021-05-27 15:20:00|18320.31|18320.31|18319.04|18319.04|18331.38|18331.38|18317.75|18317.75|0
1622129100000|2021-05-27 15:25:00|18320.46|18320.46|18269.36|18269.36|18330.1|18330.1|18269.36|18269.36|0
1622186100000|2021-05-28 07:15:00|18410.56|18410.56|18473.67|18473.67|18473.67|18473.67|18410.56|18410.56|0
1622186400000|2021-05-28 07:20:00|18470.73|18470.73|18494.53|18494.53|18494.53|18494.53|18460.99|18460.99|0
1622186700000|2021-05-28 07:25:00|18493.55|18493.55|18490.15|18490.15|18503.1|18503.1|18485.42|18485.42|0
1622187000000|2021-05-28 07:30:00|18488.74|18488.74|18473.39|18473.39|18489.76|18489.76|18469.83|18469.83|0
1622187300000|2021-05-28 07:35:00|18472.88|18472.88|18465.7|18465.7|18472.88|18472.88|18460.67|18460.67|0
1622187600000|2021-05-28 07:40:00|18466.1|18466.1|18500.43|18500.43|18501.09|18501.09|18466.1|18466.1|0
1622187900000|2021-05-28 07:45:00|18501.23|18501.23|18489.82|18489.82|18509.18|18509.18|18485.52|18485.52|0
1622188200000|2021-05-28 07:50:00|18490.34|18490.34|18577|18577|18577|18577|18490.34|18490.34|0
1622188500000|2021-05-28 07:55:00|18576.1|18576.1|18606.62|18606.62|18608.56|18608.56|18568.67|18568.67|0
1622188800000|2021-05-28 08:00:00|18607.43|18607.43|18634.58|18634.58|18634.58|18634.58|18607.43|18607.43|0
1622189100000|2021-05-28 08:05:00|18636.12|18636.12|18651.02|18651.02|18653.32|18653.32|18629.25|18629.25|0
1622189400000|2021-05-28 08:10:00|18650.04|18650.04|18636.1|18636.1|18650.04|18650.04|18629.31|18629.31|0
1622189700000|2021-05-28 08:15:00|18636.5|18636.5|18682.19|18682.19|18688.88|18688.88|18636.5|18636.5|0
1622190000000|2021-05-28 08:20:00|18681.38|18681.38|18689.49|18689.49|18697.81|18697.81|18678.95|18678.95|0
1622190300000|2021-05-28 08:25:00|18691.1|18691.1|18682.16|18682.16|18691.1|18691.1|18676.44|18676.44|0
1622190600000|2021-05-28 08:30:00|18683.97|18683.97|18658.5|18658.5|18683.97|18683.97|18652.85|18652.85|0
1622190900000|2021-05-28 08:35:00|18658.99|18658.99|18682.36|18682.36|18682.36|18682.36|18652.7|18652.7|0
1622191200000|2021-05-28 08:40:00|18679.94|18679.94|18653.17|18653.17|18679.94|18679.94|18653.17|18653.17|0
1622191500000|2021-05-28 08:45:00|18655.92|18655.92|18644.61|18644.61|18655.92|18655.92|18644.61|18644.61|0
1622191800000|2021-05-28 08:50:00|18645.16|18645.16|18642.6|18642.6|18649.29|18649.29|18639.73|18639.73|0
1622192100000|2021-05-28 08:55:00|18641.5|18641.5|18663.56|18663.56|18663.56|18663.56|18641.5|18641.5|0
1622192400000|2021-05-28 09:00:00|18664.46|18664.46|18652.55|18652.55|18664.46|18664.46|18650.39|18650.39|0
1622192700000|2021-05-28 09:05:00|18653.53|18653.53|18637.44|18637.44|18653.53|18653.53|18631.06|18631.06|0
1622193000000|2021-05-28 09:10:00|18636.03|18636.03|18649.64|18649.64|18650.67|18650.67|18635.54|18635.54|0
1622193300000|2021-05-28 09:15:00|18648.84|18648.84|18633.02|18633.02|18651.15|18651.15|18627.12|18627.12|0
1622193600000|2021-05-28 09:20:00|18631.22|18631.22|18650.93|18650.93|18650.95|18650.95|18629.41|18629.41|0
1622193900000|2021-05-28 09:25:00|18650.12|18650.12|18682.85|18682.85|18682.85|18682.85|18646.39|18646.39|0
1622194200000|2021-05-28 09:30:00|18683.29|18683.29|18708.15|18708.15|18708.39|18708.39|18678.45|18678.45|0
1622194500000|2021-05-28 09:35:00|18709.05|18709.05|18701.18|18701.18|18710.6|18710.6|18700.69|18700.69|0
1622194800000|2021-05-28 09:40:00|18700.16|18700.16|18702.18|18702.18|18702.67|18702.67|18690.26|18690.26|0
1622195100000|2021-05-28 09:45:00|18703.65|18703.65|18692.52|18692.52|18708.12|18708.12|18690.63|18690.63|0
1622195400000|2021-05-28 09:50:00|18691.37|18691.37|18686.57|18686.57|18691.37|18691.37|18683.19|18683.19|0
1622195700000|2021-05-28 09:55:00|18685.76|18685.76|18696.62|18696.62|18696.62|18696.62|18685.76|18685.76|0
1622196000000|2021-05-28 10:00:00|18697.42|18697.42|18698.16|18698.16|18706.57|18706.57|18697.42|18697.42|0
1622196300000|2021-05-28 10:05:00|18698.56|18698.56|18658.47|18658.47|18698.56|18698.56|18656.82|18656.82|0
1622196600000|2021-05-28 10:10:00|18658.25|18658.25|18667.03|18667.03|18667.03|18667.03|18653.39|18653.39|0
1622196900000|2021-05-28 10:15:00|18667.52|18667.52|18672.83|18672.83|18674.64|18674.64|18666.8|18666.8|0
1622197200000|2021-05-28 10:20:00|18674.24|18674.24|18676.2|18676.2|18679.45|18679.45|18670.16|18670.16|0
1622197500000|2021-05-28 10:25:00|18677.82|18677.82|18684.98|18684.98|18692.2|18692.2|18677.82|18677.82|0
1622197800000|2021-05-28 10:30:00|18685.53|18685.53|18707.65|18707.65|18711.38|18711.38|18685.53|18685.53|0
1622198100000|2021-05-28 10:35:00|18709.3|18709.3|18747.61|18747.61|18747.61|18747.61|18709.3|18709.3|0
1622198400000|2021-05-28 10:40:00|18746|18746|18738.35|18738.35|18750.61|18750.61|18738.35|18738.35|0
1622198700000|2021-05-28 10:45:00|18736.93|18736.93|18730.87|18730.87|18738.11|18738.11|18722.68|18722.68|0
1622199000000|2021-05-28 10:50:00|18728.27|18728.27|18765.47|18765.47|18765.47|18765.47|18718.92|18718.92|0
1622199300000|2021-05-28 10:55:00|18766.62|18766.62|18785.48|18785.48|18786.44|18786.44|18766.11|18766.11|0
1622199600000|2021-05-28 11:00:00|18780.21|18780.21|18746.77|18746.77|18780.76|18780.76|18746.68|18746.68|0
1622199900000|2021-05-28 11:05:00|18745.3|18745.3|18738.03|18738.03|18745.42|18745.42|18738.03|18738.03|0
1622200200000|2021-05-28 11:10:00|18738.93|18738.93|18728.31|18728.31|18740.62|18740.62|18726.45|18726.45|0
1622200500000|2021-05-28 11:15:00|18728.1|18728.1|18714.94|18714.94|18730.36|18730.36|18714.74|18714.74|0
1622200800000|2021-05-28 11:20:00|18712.38|18712.38|18710.05|18710.05|18713.82|18713.82|18705.36|18705.36|0
1622201100000|2021-05-28 11:25:00|18711.66|18711.66|18711.08|18711.08|18716.14|18716.14|18711.08|18711.08|0
1622201400000|2021-05-28 11:30:00|18710.57|18710.57|18709.36|18709.36|18725.15|18725.15|18706.49|18706.49|0
1622201700000|2021-05-28 11:35:00|18708.38|18708.38|18718.58|18718.58|18723.01|18723.01|18707.98|18707.98|0
1622202000000|2021-05-28 11:40:00|18717.68|18717.68|18736.02|18736.02|18739.12|18739.12|18717.68|18717.68|0
1622202300000|2021-05-28 11:45:00|18735.8|18735.8|18737.76|18737.76|18738.63|18738.63|18734.34|18734.34|0
1622202600000|2021-05-28 11:50:00|18738.25|18738.25|18731.34|18731.34|18743.35|18743.35|18731.34|18731.34|0
1622202900000|2021-05-28 11:55:00|18730.32|18730.32|18749.19|18749.19|18749.19|18749.19|18727.53|18727.53|0
1622203200000|2021-05-28 12:00:00|18750.21|18750.21|18735.93|18735.93|18756.35|18756.35|18735.93|18735.93|0
1622203500000|2021-05-28 12:05:00|18735.73|18735.73|18751.19|18751.19|18751.19|18751.19|18733.89|18733.89|0
1622203800000|2021-05-28 12:10:00|18749.1|18749.1|18741.93|18741.93|18749.1|18749.1|18741.73|18741.73|0
1622204100000|2021-05-28 12:15:00|18741.42|18741.42|18741.77|18741.77|18742.31|18742.31|18739.28|18739.28|0
1622204400000|2021-05-28 12:20:00|18742.26|18742.26|18746.94|18746.94|18746.94|18746.94|18740.4|18740.4|0
1622204700000|2021-05-28 12:25:00|18747.74|18747.74|18747.35|18747.35|18750.36|18750.36|18745.76|18745.76|0
1622205000000|2021-05-28 12:30:00|18747.84|18747.84|18747.3|18747.3|18753.65|18753.65|18747.3|18747.3|0
1622205300000|2021-05-28 12:35:00|18746.5|18746.5|18751.68|18751.68|18751.68|18751.68|18743.73|18743.73|0
1622205600000|2021-05-28 12:40:00|18752.71|18752.71|18763.47|18763.47|18772.96|18772.96|18752.71|18752.71|0
1622205900000|2021-05-28 12:45:00|18764.37|18764.37|18763.58|18763.58|18766.59|18766.59|18761.52|18761.52|0
1622206200000|2021-05-28 12:50:00|18763.07|18763.07|18788.2|18788.2|18789.5|18789.5|18763.07|18763.07|0
1622206500000|2021-05-28 12:55:00|18789.01|18789.01|18796.35|18796.35|18796.35|18796.35|18784.53|18784.53|0
1622206800000|2021-05-28 13:00:00|18795.2|18795.2|18797.48|18797.48|18800.71|18800.71|18793.53|18793.53|0
1622207100000|2021-05-28 13:05:00|18797.97|18797.97|18805.56|18805.56|18817.22|18817.22|18797.97|18797.97|0
1622207400000|2021-05-28 13:10:00|18804.54|18804.54|18814.12|18814.12|18817.68|18817.68|18804.54|18804.54|0
1622207700000|2021-05-28 13:15:00|18813.01|18813.01|18788.78|18788.78|18813.5|18813.5|18785.31|18785.31|0
1622208000000|2021-05-28 13:20:00|18789.68|18789.68|18803.99|18803.99|18803.99|18803.99|18789.68|18789.68|0
1622208300000|2021-05-28 13:25:00|18802.58|18802.58|18784.28|18784.28|18802.58|18802.58|18783.72|18783.72|0
1622208600000|2021-05-28 13:30:00|18781.45|18781.45|18746.64|18746.64|18781.45|18781.45|18737.88|18737.88|0
1622208900000|2021-05-28 13:35:00|18747.54|18747.54|18752.92|18752.92|18752.92|18752.92|18723.91|18723.91|0
1622209200000|2021-05-28 13:40:00|18753.12|18753.12|18749.08|18749.08|18754.53|18754.53|18740.59|18740.59|0
1622209500000|2021-05-28 13:45:00|18748.59|18748.59|18742.24|18742.24|18762.09|18762.09|18739.02|18739.02|0
1622209800000|2021-05-28 13:50:00|18743.04|18743.04|18732.93|18732.93|18743.04|18743.04|18732.83|18732.83|0
1622210100000|2021-05-28 13:55:00|18732.72|18732.72|18731.81|18731.81|18735.69|18735.69|18723.73|18723.73|0
1622210400000|2021-05-28 14:00:00|18734.64|18734.64|18714.96|18714.96|18741.25|18741.25|18713.55|18713.55|0
1622210700000|2021-05-28 14:05:00|18714.06|18714.06|18700.02|18700.02|18714.06|18714.06|18689.5|18689.5|0
1622211000000|2021-05-28 14:10:00|18699.21|18699.21|18680.19|18680.19|18701.38|18701.38|18675.53|18675.53|0
1622211300000|2021-05-28 14:15:00|18678.77|18678.77|18652.97|18652.97|18679.67|18679.67|18651.08|18651.08|0
1622211600000|2021-05-28 14:20:00|18653.78|18653.78|18660.99|18660.99|18666.85|18666.85|18653.78|18653.78|0
1622211900000|2021-05-28 14:25:00|18661.55|18661.55|18642.24|18642.24|18661.55|18661.55|18641.05|18641.05|0
1622212200000|2021-05-28 14:30:00|18643.59|18643.59|18638.07|18638.07|18650.94|18650.94|18638.07|18638.07|0
1622212500000|2021-05-28 14:35:00|18636.66|18636.66|18647.66|18647.66|18648.21|18648.21|18636.66|18636.66|0
1622212800000|2021-05-28 14:40:00|18648.56|18648.56|18676.01|18676.01|18676.01|18676.01|18648.56|18648.56|0
1622213100000|2021-05-28 14:45:00|18676.5|18676.5|18642.3|18642.3|18676.5|18676.5|18642.3|18642.3|0
1622213400000|2021-05-28 14:50:00|18641.75|18641.75|18636.53|18636.53|18641.75|18641.75|18636.33|18636.33|0
1622213700000|2021-05-28 14:55:00|18636.33|18636.33|18658.56|18658.56|18658.56|18658.56|18629.08|18629.08|0
1622214000000|2021-05-28 15:00:00|18659.07|18659.07|18655.93|18655.93|18659.58|18659.58|18647.36|18647.36|0
1622214300000|2021-05-28 15:05:00|18656.84|18656.84|18675.99|18675.99|18676.64|18676.64|18656.84|18656.84|0
1622214600000|2021-05-28 15:10:00|18675.44|18675.44|18732.46|18732.46|18732.46|18732.46|18673.92|18673.92|0
1622214900000|2021-05-28 15:15:00|18731.56|18731.56|18727.48|18727.48|18734.06|18734.06|18709.76|18709.76|0
1622215200000|2021-05-28 15:20:00|18726.99|18726.99|18741.15|18741.15|18756.27|18756.27|18726.5|18726.5|0
1622215500000|2021-05-28 15:25:00|18739.44|18739.44|18750.73|18750.73|18752.42|18752.42|18730.73|18730.73|0
1622531700000|2021-06-01 07:15:00|18950.86|18950.86|18921.55|18921.55|18962.94|18962.94|18921.55|18921.55|0
1622532000000|2021-06-01 07:20:00|18924.25|18924.25|18901.34|18901.34|18929.92|18929.92|18887.45|18887.45|0
1622532300000|2021-06-01 07:25:00|18902.49|18902.49|18956.51|18956.51|18965.44|18965.44|18898.56|18898.56|0
1622532600000|2021-06-01 07:30:00|18963.58|18963.58|18955|18955|18973.99|18973.99|18954.95|18954.95|0
1622532900000|2021-06-01 07:35:00|18953.2|18953.2|18962.58|18962.58|18962.58|18962.58|18947.32|18947.32|0
1622533200000|2021-06-01 07:40:00|18963.09|18963.09|18973.46|18973.46|18985.71|18985.71|18962.85|18962.85|0
1622533500000|2021-06-01 07:45:00|18973.97|18973.97|18993.99|18993.99|18994.38|18994.38|18973.97|18973.97|0
1622533800000|2021-06-01 07:50:00|18994.19|18994.19|18981.82|18981.82|18995.9|18995.9|18977.57|18977.57|0
1622534100000|2021-06-01 07:55:00|18980.92|18980.92|18992.07|18992.07|18994.97|18994.97|18979.94|18979.94|0
1622534400000|2021-06-01 08:00:00|18991.17|18991.17|18978.81|18978.81|18997.93|18997.93|18978.81|18978.81|0
1622534700000|2021-06-01 08:05:00|18978|18978|18973.7|18973.7|18992.19|18992.19|18973.7|18973.7|0
1622535000000|2021-06-01 08:10:00|18970.87|18970.87|18931.12|18931.12|18971.4|18971.4|18931.12|18931.12|0
1622535300000|2021-06-01 08:15:00|18932.02|18932.02|18978.54|18978.54|18978.54|18978.54|18931|18931|0
1622535600000|2021-06-01 08:20:00|18982.79|18982.79|18979.92|18979.92|19004.23|19004.23|18979.84|18979.84|0
1622535900000|2021-06-01 08:25:00|18982.75|18982.75|18954.13|18954.13|18990.1|18990.1|18952.33|18952.33|0
1622536200000|2021-06-01 08:30:00|18955.04|18955.04|18950.73|18950.73|18956.34|18956.34|18937.86|18937.86|0
1622536500000|2021-06-01 08:35:00|18953.03|18953.03|18974.96|18974.96|18982.21|18982.21|18953.03|18953.03|0
1622536800000|2021-06-01 08:40:00|18973.86|18973.86|18985.4|18985.4|18986.24|18986.24|18971.44|18971.44|0
1622537100000|2021-06-01 08:45:00|18986.3|18986.3|18966.67|18966.67|18986.3|18986.3|18966.16|18966.16|0
1622537400000|2021-06-01 08:50:00|18965.25|18965.25|18945.16|18945.16|18966.08|18966.08|18944.67|18944.67|0
1622537700000|2021-06-01 08:55:00|18946.77|18946.77|18958.22|18958.22|18967.62|18967.62|18946.77|18946.77|0
1622538000000|2021-06-01 09:00:00|18957.07|18957.07|18936.83|18936.83|18957.07|18957.07|18936.73|18936.73|0
1622538300000|2021-06-01 09:05:00|18937.32|18937.32|18934.26|18934.26|18937.32|18937.32|18931.02|18931.02|0
1622538600000|2021-06-01 09:10:00|18933.36|18933.36|18938.1|18938.1|18939.91|18939.91|18928.92|18928.92|0
1622538900000|2021-06-01 09:15:00|18938.61|18938.61|18946.83|18946.83|18946.83|18946.83|18926.11|18926.11|0
1622539200000|2021-06-01 09:20:00|18949.25|18949.25|18953.53|18953.53|18959.85|18959.85|18949.25|18949.25|0
1622539500000|2021-06-01 09:25:00|18953.09|18953.09|18945.62|18945.62|18953.09|18953.09|18942.92|18942.92|0
1622539800000|2021-06-01 09:30:00|18945.11|18945.11|18957.61|18957.61|18957.61|18957.61|18941.93|18941.93|0
1622540100000|2021-06-01 09:35:00|18957.1|18957.1|18947.47|18947.47|18965.97|18965.97|18947.47|18947.47|0
1622540400000|2021-06-01 09:40:00|18947.26|18947.26|18940.72|18940.72|18947.26|18947.26|18937.14|18937.14|0
1622540700000|2021-06-01 09:45:00|18940.94|18940.94|18947.12|18947.12|18963.53|18963.53|18940.94|18940.94|0
1622541000000|2021-06-01 09:50:00|18944.29|18944.29|18932.76|18932.76|18944.43|18944.43|18931.35|18931.35|0
1622541300000|2021-06-01 09:55:00|18934.18|18934.18|18985.68|18985.68|18985.68|18985.68|18928.71|18928.71|0
1622541600000|2021-06-01 10:00:00|18987.48|18987.48|18993.43|18993.43|18997.16|18997.16|18977.62|18977.62|0
1622541900000|2021-06-01 10:05:00|18993.21|18993.21|19000.77|19000.77|19004.49|19004.49|18991.16|18991.16|0
1622542200000|2021-06-01 10:10:00|19000.98|19000.98|18976.17|18976.17|19002.97|19002.97|18976.17|18976.17|0
1622542500000|2021-06-01 10:15:00|18975.76|18975.76|18971|18971|18976.02|18976.02|18969.39|18969.39|0
1622542800000|2021-06-01 10:20:00|18971.9|18971.9|18950.91|18950.91|18972.8|18972.8|18950.91|18950.91|0
1622543100000|2021-06-01 10:25:00|18951.11|18951.11|18952.21|18952.21|18952.21|18952.21|18948.4|18948.4|0
1622543400000|2021-06-01 10:30:00|18953.19|18953.19|18930.47|18930.47|18956.96|18956.96|18930.47|18930.47|0
1622543700000|2021-06-01 10:35:00|18929.67|18929.67|18937.25|18937.25|18938.61|18938.61|18916.1|18916.1|0
1622544000000|2021-06-01 10:40:00|18938.23|18938.23|18930.17|18930.17|18938.23|18938.23|18929.66|18929.66|0
1622544300000|2021-06-01 10:45:00|18930.98|18930.98|18926.3|18926.3|18934.58|18934.58|18926.3|18926.3|0
1622544600000|2021-06-01 10:50:00|18929.12|18929.12|18948.14|18948.14|18949.02|18949.02|18928.22|18928.22|0
1622544900000|2021-06-01 10:55:00|18947.7|18947.7|18973.44|18973.44|18974.85|18974.85|18946.21|18946.21|0
1622545200000|2021-06-01 11:00:00|18974.85|18974.85|18977.22|18977.22|18982.43|18982.43|18974.85|18974.85|0
1622545500000|2021-06-01 11:05:00|18978.12|18978.12|19004.81|19004.81|19004.81|19004.81|18978.12|18978.12|0
1622545800000|2021-06-01 11:10:00|19003.69|19003.69|19020.13|19020.13|19020.13|19020.13|18996.57|18996.57|0
1622546100000|2021-06-01 11:15:00|19022.55|19022.55|19026.28|19026.28|19031.89|19031.89|19022.55|19022.55|0
1622546400000|2021-06-01 11:20:00|19022.94|19022.94|19012.27|19012.27|19022.94|19022.94|19011.73|19011.73|0
1622546700000|2021-06-01 11:25:00|19014.07|19014.07|18994.87|18994.87|19014.56|19014.56|18991.96|18991.96|0
1622547000000|2021-06-01 11:30:00|18995.36|18995.36|19010.87|19010.87|19012.44|19012.44|18995.36|18995.36|0
1622547300000|2021-06-01 11:35:00|19013.81|19013.81|19006.22|19006.22|19015.74|19015.74|19005.01|19005.01|0
1622547600000|2021-06-01 11:40:00|19005.42|19005.42|19014.04|19014.04|19016.33|19016.33|19004.6|19004.6|0
1622547900000|2021-06-01 11:45:00|19015.19|19015.19|19002.45|19002.45|19017.11|19017.11|19002.21|19002.21|0
1622548200000|2021-06-01 11:50:00|18999.23|18999.23|19013.1|19013.1|19013.1|19013.1|18999.23|18999.23|0
1622548500000|2021-06-01 11:55:00|19012.55|19012.55|19007.94|19007.94|19016.47|19016.47|19007.94|19007.94|0
1622548800000|2021-06-01 12:00:00|19006.96|19006.96|19015.44|19015.44|19015.44|19015.44|19004.94|19004.94|0
1622549100000|2021-06-01 12:05:00|19015.64|19015.64|19023.65|19023.65|19025.03|19025.03|19014.49|19014.49|0
1622549400000|2021-06-01 12:10:00|19023.87|19023.87|19014.96|19014.96|19024.5|19024.5|19014.96|19014.96|0
1622549700000|2021-06-01 12:15:00|19014.06|19014.06|19014.45|19014.45|19017.47|19017.47|19014.06|19014.06|0
1622550000000|2021-06-01 12:20:00|19013.04|19013.04|19012.63|19012.63|19018.79|19018.79|19011.75|19011.75|0
1622550300000|2021-06-01 12:25:00|19012.83|19012.83|19020.08|19020.08|19020.08|19020.08|19009.62|19009.62|0
1622550600000|2021-06-01 12:30:00|19020.89|19020.89|19030.85|19030.85|19032.18|19032.18|19020.89|19020.89|0
1622550900000|2021-06-01 12:35:00|19030.24|19030.24|19031.07|19031.07|19035.68|19035.68|19029.65|19029.65|0
1622551200000|2021-06-01 12:40:00|19032.48|19032.48|19034.67|19034.67|19036.22|19036.22|19028.95|19028.95|0
1622551500000|2021-06-01 12:45:00|19034.18|19034.18|19041.91|19041.91|19041.91|19041.91|19034.05|19034.05|0
1622551800000|2021-06-01 12:50:00|19042.13|19042.13|19052.51|19052.51|19061.33|19061.33|19038.42|19038.42|0
1622552100000|2021-06-01 12:55:00|19054.31|19054.31|19067.54|19067.54|19067.54|19067.54|19053.11|19053.11|0
1622552400000|2021-06-01 13:00:00|19068.21|19068.21|19070.9|19070.9|19071.1|19071.1|19068.21|19068.21|0
1622552700000|2021-06-01 13:05:00|19070.41|19070.41|19048.64|19048.64|19070.41|19070.41|19048.64|19048.64|0
1622553000000|2021-06-01 13:10:00|19047.74|19047.74|19042.88|19042.88|19051.85|19051.85|19041.27|19041.27|0
1622553300000|2021-06-01 13:15:00|19043.29|19043.29|19028.03|19028.03|19043.89|19043.89|19027.22|19027.22|0
1622553600000|2021-06-01 13:20:00|19028.43|19028.43|19037.28|19037.28|19045.75|19045.75|19028.43|19028.43|0
1622553900000|2021-06-01 13:25:00|19038.08|19038.08|19038.57|19038.57|19038.57|19038.57|19031.59|19031.59|0
1622554200000|2021-06-01 13:30:00|19038.02|19038.02|18999.55|18999.55|19041.75|19041.75|18990.06|18990.06|0
1622554500000|2021-06-01 13:35:00|19000.45|19000.45|19010.39|19010.39|19018.69|19018.69|18999.57|18999.57|0
1622554800000|2021-06-01 13:40:00|19009.41|19009.41|19012.6|19012.6|19018.55|19018.55|19008.35|19008.35|0
1622555100000|2021-06-01 13:45:00|19012.38|19012.38|19015.9|19015.9|19016.23|19016.23|19007.07|19007.07|0
1622555400000|2021-06-01 13:50:00|19015|19015|19019.3|19019.3|19019.3|19019.3|19001.56|19001.56|0
1622555700000|2021-06-01 13:55:00|19018.86|19018.86|19006.81|19006.81|19018.86|19018.86|18996.5|18996.5|0
1622556000000|2021-06-01 14:00:00|19007.83|19007.83|19016.27|19016.27|19016.27|19016.27|19003.73|19003.73|0
1622556300000|2021-06-01 14:05:00|19015.37|19015.37|19024.99|19024.99|19026.74|19026.74|19014.26|19014.26|0
1622556600000|2021-06-01 14:10:00|19025.19|19025.19|19045.57|19045.57|19046.47|19046.47|19018.19|19018.19|0
1622556900000|2021-06-01 14:15:00|19045.08|19045.08|19038.56|19038.56|19045.08|19045.08|19025.54|19025.54|0
1622557200000|2021-06-01 14:20:00|19037.02|19037.02|19031.58|19031.58|19037.02|19037.02|19022.26|19022.26|0
1622557500000|2021-06-01 14:25:00|19031.07|19031.07|19046.9|19046.9|19046.9|19046.9|19024.19|19024.19|0
1622557800000|2021-06-01 14:30:00|19047.41|19047.41|19055.66|19055.66|19062.86|19062.86|19047.21|19047.21|0
1622558100000|2021-06-01 14:35:00|19055.26|19055.26|19030.3|19030.3|19059.11|19059.11|19027.08|19027.08|0
1622558400000|2021-06-01 14:40:00|19030.51|19030.51|19023.04|19023.04|19033|19033|19021.74|19021.74|0
1622558700000|2021-06-01 14:45:00|19020.79|19020.79|19017.93|19017.93|19020.79|19020.79|18990.83|18990.83|0
1622559000000|2021-06-01 14:50:00|19020.76|19020.76|19022.61|19022.61|19023.47|19023.47|19017.33|19017.33|0
1622559300000|2021-06-01 14:55:00|19023.16|19023.16|19055.66|19055.66|19055.66|19055.66|19023.16|19023.16|0
1622559600000|2021-06-01 15:00:00|19057.07|19057.07|19065.82|19065.82|19067.78|19067.78|19054.71|19054.71|0
1622559900000|2021-06-01 15:05:00|19066.31|19066.31|19086.48|19086.48|19086.48|19086.48|19066.08|19066.08|0
1622560200000|2021-06-01 15:10:00|19086.7|19086.7|19089.17|19089.17|19090.99|19090.99|19083.52|19083.52|0
1622560500000|2021-06-01 15:15:00|19088.95|19088.95|19093.72|19093.72|19111.91|19111.91|19088.95|19088.95|0
1622560800000|2021-06-01 15:20:00|19095.33|19095.33|19101.48|19101.48|19107.82|19107.82|19095.33|19095.33|0
1622561100000|2021-06-01 15:25:00|19100.67|19100.67|19091.67|19091.67|19110.03|19110.03|19091.67|19091.67|0
1622618100000|2021-06-02 07:15:00|19064.2|19064.2|19008.3|19008.3|19067.1|19067.1|19008.3|19008.3|0
1622618400000|2021-06-02 07:20:00|19008.1|19008.1|18988.84|18988.84|19008.1|19008.1|18980.12|18980.12|0
1622618700000|2021-06-02 07:25:00|18987.86|18987.86|18972.92|18972.92|18987.86|18987.86|18970.67|18970.67|0
1622619000000|2021-06-02 07:30:00|18970.09|18970.09|18949.3|18949.3|18970.97|18970.97|18937.08|18937.08|0
1622619300000|2021-06-02 07:35:00|18949.7|18949.7|18950.52|18950.52|18953.74|18953.74|18945.04|18945.04|0
1622619600000|2021-06-02 07:40:00|18950.72|18950.72|18966.01|18966.01|18971.42|18971.42|18950.72|18950.72|0
1622619900000|2021-06-02 07:45:00|18965.49|18965.49|18913.74|18913.74|18965.49|18965.49|18902.5|18902.5|0
1622620200000|2021-06-02 07:50:00|18914.25|18914.25|18920.18|18920.18|18920.18|18920.18|18906.69|18906.69|0
1622620500000|2021-06-02 07:55:00|18921.2|18921.2|18916.42|18916.42|18934.62|18934.62|18914.88|18914.88|0
1622620800000|2021-06-02 08:00:00|18915.01|18915.01|18919.27|18919.27|18919.27|18919.27|18898.2|18898.2|0
1622621100000|2021-06-02 08:05:00|18921.58|18921.58|18950.52|18950.52|18950.52|18950.52|18921.58|18921.58|0
1622621400000|2021-06-02 08:10:00|18952.14|18952.14|18954.76|18954.76|18957.56|18957.56|18951.66|18951.66|0
1622621700000|2021-06-02 08:15:00|18953.95|18953.95|18956.01|18956.01|18961.33|18961.33|18951.76|18951.76|0
1622622000000|2021-06-02 08:20:00|18956.56|18956.56|18991.26|18991.26|18991.66|18991.66|18949.53|18949.53|0
1622622300000|2021-06-02 08:25:00|18990.16|18990.16|18969.16|18969.16|18990.16|18990.16|18969.16|18969.16|0
1622622600000|2021-06-02 08:30:00|18969.96|18969.96|18965.77|18965.77|18970.57|18970.57|18965.73|18965.73|0
1622622900000|2021-06-02 08:35:00|18962.3|18962.3|18939.93|18939.93|18962.65|18962.65|18939.49|18939.49|0
1622623200000|2021-06-02 08:40:00|18942.76|18942.76|18935.55|18935.55|18945.47|18945.47|18934.49|18934.49|0
1622623500000|2021-06-02 08:45:00|18935.77|18935.77|18931.09|18931.09|18943.03|18943.03|18930.11|18930.11|0
1622623800000|2021-06-02 08:50:00|18930.07|18930.07|18926.51|18926.51|18934.61|18934.61|18922.73|18922.73|0
1622624100000|2021-06-02 08:55:00|18927|18927|18921.27|18921.27|18928.42|18928.42|18914.5|18914.5|0
1622624400000|2021-06-02 09:00:00|18921.78|18921.78|18944.65|18944.65|18945.53|18945.53|18921.78|18921.78|0
1622624700000|2021-06-02 09:05:00|18945.75|18945.75|18950.76|18950.76|18961.06|18961.06|18945.75|18945.75|0
1622625000000|2021-06-02 09:10:00|18950.54|18950.54|18981.78|18981.78|18981.78|18981.78|18946.71|18946.71|0
1622625300000|2021-06-02 09:15:00|18985.88|18985.88|18985.88|18985.88|18987.49|18987.49|18982.11|18982.11|0
1622625600000|2021-06-02 09:20:00|18983.83|18983.83|18982.56|18982.56|18987.67|18987.67|18982.56|18982.56|0
1622625900000|2021-06-02 09:25:00|18982.15|18982.15|18979.02|18979.02|18982.15|18982.15|18975.41|18975.41|0
1622626200000|2021-06-02 09:30:00|18978.53|18978.53|18978.67|18978.67|18981.06|18981.06|18974.13|18974.13|0
1622626500000|2021-06-02 09:35:00|18979.07|18979.07|18972.37|18972.37|18981.78|18981.78|18971.27|18971.27|0
1622626800000|2021-06-02 09:40:00|18972.77|18972.77|18957.04|18957.04|18972.77|18972.77|18957.04|18957.04|0
1622627100000|2021-06-02 09:45:00|18954.78|18954.78|18945.39|18945.39|18954.78|18954.78|18939.43|18939.43|0
1622627400000|2021-06-02 09:50:00|18945.88|18945.88|18946.96|18946.96|18948.22|18948.22|18937.15|18937.15|0
1622627700000|2021-06-02 09:55:00|18945.35|18945.35|18982.49|18982.49|18982.49|18982.49|18944.45|18944.45|0
1622628000000|2021-06-02 10:00:00|18975.42|18975.42|18969.71|18969.71|18976.06|18976.06|18962.62|18962.62|0
1622628300000|2021-06-02 10:05:00|18968.64|18968.64|18961.22|18961.22|18968.83|18968.83|18960.07|18960.07|0
1622628600000|2021-06-02 10:10:00|18962.32|18962.32|18975.06|18975.06|18975.3|18975.3|18961.52|18961.52|0
1622628900000|2021-06-02 10:15:00|18975.96|18975.96|18958.5|18958.5|18979.18|18979.18|18958.5|18958.5|0
1622629200000|2021-06-02 10:20:00|18959.65|18959.65|18946.38|18946.38|18959.65|18959.65|18943.3|18943.3|0
1622629500000|2021-06-02 10:25:00|18946.87|18946.87|18954.27|18954.27|18954.27|18954.27|18940.45|18940.45|0
1622629800000|2021-06-02 10:30:00|18955.42|18955.42|18962.63|18962.63|18963.08|18963.08|18955.42|18955.42|0
1622630100000|2021-06-02 10:35:00|18961.73|18961.73|18945.03|18945.03|18961.73|18961.73|18945.03|18945.03|0
1622630400000|2021-06-02 10:40:00|18945.43|18945.43|18961.79|18961.79|18962.94|18962.94|18943.63|18943.63|0
1622630700000|2021-06-02 10:45:00|18961.3|18961.3|18963.66|18963.66|18964.8|18964.8|18959.95|18959.95|0
1622631000000|2021-06-02 10:50:00|18963.22|18963.22|18942.99|18942.99|18963.22|18963.22|18942.99|18942.99|0
1622631300000|2021-06-02 10:55:00|18942.44|18942.44|18945.49|18945.49|18947.54|18947.54|18942.15|18942.15|0
1622631600000|2021-06-02 11:00:00|18945.9|18945.9|18956.29|18956.29|18966.32|18966.32|18945.9|18945.9|0
1622631900000|2021-06-02 11:05:00|18955.62|18955.62|18965.5|18965.5|18965.5|18965.5|18952.21|18952.21|0
1622632200000|2021-06-02 11:10:00|18964.69|18964.69|18953.22|18953.22|18964.69|18964.69|18953.22|18953.22|0
1622632500000|2021-06-02 11:15:00|18952.07|18952.07|18952.77|18952.77|18957.04|18957.04|18950.64|18950.64|0
1622632800000|2021-06-02 11:20:00|18951.96|18951.96|18942.07|18942.07|18951.96|18951.96|18936.27|18936.27|0
1622633100000|2021-06-02 11:25:00|18941.87|18941.87|18941.05|18941.05|18941.87|18941.87|18940.52|18940.52|0
1622633400000|2021-06-02 11:30:00|18939.63|18939.63|18937.63|18937.63|18940.04|18940.04|18935.83|18935.83|0
1622633700000|2021-06-02 11:35:00|18936.48|18936.48|18942.52|18942.52|18943.94|18943.94|18935.33|18935.33|0
1622634000000|2021-06-02 11:40:00|18943.07|18943.07|18951.67|18951.67|18955.43|18955.43|18941.42|18941.42|0
1622634300000|2021-06-02 11:45:00|18952.16|18952.16|18965.22|18965.22|18965.35|18965.35|18952.16|18952.16|0
1622634600000|2021-06-02 11:50:00|18965.02|18965.02|18971.47|18971.47|18972.45|18972.45|18959.89|18959.89|0
1622634900000|2021-06-02 11:55:00|18970.92|18970.92|18989.68|18989.68|18989.68|18989.68|18970.41|18970.41|0
1622635200000|2021-06-02 12:00:00|18988.37|18988.37|19001|19001|19001.55|19001.55|18984.64|18984.64|0
1622635500000|2021-06-02 12:05:00|19001.2|19001.2|18996.54|18996.54|19003.56|19003.56|18996.54|18996.54|0
1622635800000|2021-06-02 12:10:00|18995.64|18995.64|19001.12|19001.12|19001.12|19001.12|18995.64|18995.64|0
1622636100000|2021-06-02 12:15:00|19002.14|19002.14|19017.75|19017.75|19018.13|19018.13|18998.82|18998.82|0
1622636400000|2021-06-02 12:20:00|19017.55|19017.55|19043.37|19043.37|19046.37|19046.37|19017.55|19017.55|0
1622636700000|2021-06-02 12:25:00|19041.76|19041.76|19050.34|19050.34|19052.65|19052.65|19039.52|19039.52|0
1622637000000|2021-06-02 12:30:00|19050.56|19050.56|19050.85|19050.85|19054.73|19054.73|19048.68|19048.68|0
1622637300000|2021-06-02 12:35:00|19049.82|19049.82|19046.03|19046.03|19049.82|19049.82|19044.32|19044.32|0
1622637600000|2021-06-02 12:40:00|19046.58|19046.58|19058.22|19058.22|19058.22|19058.22|19044.67|19044.67|0
1622637900000|2021-06-02 12:45:00|19058.01|19058.01|19063.44|19063.44|19065.33|19065.33|19057.41|19057.41|0
1622638200000|2021-06-02 12:50:00|19062.03|19062.03|19066.63|19066.63|19067.78|19067.78|19061.48|19061.48|0
1622638500000|2021-06-02 12:55:00|19067.54|19067.54|19067.43|19067.43|19067.54|19067.54|19063.39|19063.39|0
1622638800000|2021-06-02 13:00:00|19067.03|19067.03|19075.81|19075.81|19081.48|19081.48|19067.03|19067.03|0
1622639100000|2021-06-02 13:05:00|19076.36|19076.36|19079.11|19079.11|19084.15|19084.15|19076.08|19076.08|0
1622639400000|2021-06-02 13:10:00|19080.76|19080.76|19060.7|19060.7|19080.76|19080.76|19060.7|19060.7|0
1622639700000|2021-06-02 13:15:00|19060.15|19060.15|19069.01|19069.01|19072.12|19072.12|19058.52|19058.52|0
1622640000000|2021-06-02 13:20:00|19068.81|19068.81|19050.62|19050.62|19068.81|19068.81|19050.62|19050.62|0
1622640300000|2021-06-02 13:25:00|19052.03|19052.03|19063.91|19063.91|19063.93|19063.93|19048.33|19048.33|0
1622640600000|2021-06-02 13:30:00|19064.72|19064.72|19045.2|19045.2|19066.35|19066.35|19039.13|19039.13|0
1622640900000|2021-06-02 13:35:00|19045.41|19045.41|19035.02|19035.02|19046.94|19046.94|19034.11|19034.11|0
1622641200000|2021-06-02 13:40:00|19034.53|19034.53|19038.02|19038.02|19038.02|19038.02|19030.99|19030.99|0
1622641500000|2021-06-02 13:45:00|19038.83|19038.83|19044.03|19044.03|19052.72|19052.72|19038.83|19038.83|0
1622641800000|2021-06-02 13:50:00|19042.62|19042.62|19038.02|19038.02|19043.99|19043.99|19032.88|19032.88|0
1622642100000|2021-06-02 13:55:00|19037.12|19037.12|19048.6|19048.6|19049.51|19049.51|19037.12|19037.12|0
1622642400000|2021-06-02 14:00:00|19049.51|19049.51|19038.99|19038.99|19054.92|19054.92|19038.3|19038.3|0
1622642700000|2021-06-02 14:05:00|19039.21|19039.21|19061.72|19061.72|19069.67|19069.67|19039.21|19039.21|0
1622643000000|2021-06-02 14:10:00|19061.21|19061.21|19074.66|19074.66|19074.66|19074.66|19051.28|19051.28|0
1622643300000|2021-06-02 14:15:00|19074.89|19074.89|19080.2|19080.2|19082.5|19082.5|19058.91|19058.91|0
1622643600000|2021-06-02 14:20:00|19081.3|19081.3|19072.92|19072.92|19081.3|19081.3|19068.42|19068.42|0
1622643900000|2021-06-02 14:25:00|19069.67|19069.67|19056.44|19056.44|19069.67|19069.67|19056.44|19056.44|0
1622644200000|2021-06-02 14:30:00|19055.78|19055.78|19048.94|19048.94|19059.04|19059.04|19048.94|19048.94|0
1622644500000|2021-06-02 14:35:00|19047.53|19047.53|19042.78|19042.78|19050|19050|19042.13|19042.13|0
1622644800000|2021-06-02 14:40:00|19043.68|19043.68|19067.95|19067.95|19067.95|19067.95|19042.08|19042.08|0
1622645100000|2021-06-02 14:45:00|19069.1|19069.1|19066.84|19066.84|19069.47|19069.47|19059.4|19059.4|0
1622645400000|2021-06-02 14:50:00|19066.93|19066.93|19074.41|19074.41|19080.21|19080.21|19066.93|19066.93|0
1622645700000|2021-06-02 14:55:00|19073.86|19073.86|19089.38|19089.38|19089.38|19089.38|19073.16|19073.16|0
1622646000000|2021-06-02 15:00:00|19089.87|19089.87|19093.96|19093.96|19093.96|19093.96|19085.51|19085.51|0
1622646300000|2021-06-02 15:05:00|19093.41|19093.41|19091.75|19091.75|19094.17|19094.17|19086.72|19086.72|0
1622646600000|2021-06-02 15:10:00|19091.96|19091.96|19082.89|19082.89|19092.15|19092.15|19082.89|19082.89|0
1622646900000|2021-06-02 15:15:00|19082.08|19082.08|19084.27|19084.27|19086.18|19086.18|19079.95|19079.95|0
1622647200000|2021-06-02 15:20:00|19085.69|19085.69|19067.43|19067.43|19087.45|19087.45|19067.43|19067.43|0
1622647500000|2021-06-02 15:25:00|19066.92|19066.92|19051.2|19051.2|19066.92|19066.92|19041.85|19041.85|0
1622704500000|2021-06-03 07:15:00|18939.06|18939.06|18940.51|18940.51|18942.44|18942.44|18931.82|18931.82|0
1622704800000|2021-06-03 07:20:00|18939.71|18939.71|18937.2|18937.2|18942.71|18942.71|18931.54|18931.54|0
1622705100000|2021-06-03 07:25:00|18934.49|18934.49|18930.73|18930.73|18939.29|18939.29|18930.73|18930.73|0
1622705400000|2021-06-03 07:30:00|18930.22|18930.22|18906.85|18906.85|18939.81|18939.81|18906.85|18906.85|0
1622705700000|2021-06-03 07:35:00|18908|18908|18899.79|18899.79|18908|18908|18899.57|18899.57|0
1622706000000|2021-06-03 07:40:00|18898.32|18898.32|18898.72|18898.72|18900.47|18900.47|18891|18891|0
1622706300000|2021-06-03 07:45:00|18898.5|18898.5|18864|18864|18898.72|18898.72|18862.51|18862.51|0
1622706600000|2021-06-03 07:50:00|18862.2|18862.2|18882.71|18882.71|18882.71|18882.71|18856.58|18856.58|0
1622706900000|2021-06-03 07:55:00|18883.22|18883.22|18869.72|18869.72|18884.48|18884.48|18867.64|18867.64|0
1622707200000|2021-06-03 08:00:00|18870.27|18870.27|18861.01|18861.01|18874.89|18874.89|18861.01|18861.01|0
1622707500000|2021-06-03 08:05:00|18862.16|18862.16|18843.16|18843.16|18864.46|18864.46|18841.54|18841.54|0
1622707800000|2021-06-03 08:10:00|18847.4|18847.4|18839.67|18839.67|18849.21|18849.21|18838.6|18838.6|0
1622708100000|2021-06-03 08:15:00|18837.86|18837.86|18828.18|18828.18|18837.86|18837.86|18819.28|18819.28|0
1622708400000|2021-06-03 08:20:00|18826.97|18826.97|18811|18811|18826.97|18826.97|18806.75|18806.75|0
1622708700000|2021-06-03 08:25:00|18809.97|18809.97|18819.15|18819.15|18819.36|18819.36|18803.28|18803.28|0
1622709000000|2021-06-03 08:30:00|18815.54|18815.54|18794.26|18794.26|18815.54|18815.54|18794.26|18794.26|0
1622709300000|2021-06-03 08:35:00|18793.65|18793.65|18792.12|18792.12|18795.41|18795.41|18792.12|18792.12|0
1622709600000|2021-06-03 08:40:00|18791.6|18791.6|18801.72|18801.72|18814.07|18814.07|18791.6|18791.6|0
1622709900000|2021-06-03 08:45:00|18801.17|18801.17|18800.56|18800.56|18803.8|18803.8|18791.99|18791.99|0
1622710200000|2021-06-03 08:50:00|18802.37|18802.37|18802.06|18802.06|18805.67|18805.67|18798.83|18798.83|0
1622710500000|2021-06-03 08:55:00|18801.25|18801.25|18782.74|18782.74|18802.15|18802.15|18782.74|18782.74|0
1622710800000|2021-06-03 09:00:00|18783.55|18783.55|18767.79|18767.79|18783.55|18783.55|18767.79|18767.79|0
1622711100000|2021-06-03 09:05:00|18766.89|18766.89|18782.35|18782.35|18782.35|18782.35|18765.01|18765.01|0
1622711400000|2021-06-03 09:10:00|18781.84|18781.84|18776|18776|18786.8|18786.8|18773.81|18773.81|0
1622711700000|2021-06-03 09:15:00|18777.8|18777.8|18815.99|18815.99|18815.99|18815.99|18777.8|18777.8|0
1622712000000|2021-06-03 09:20:00|18817.53|18817.53|18818.52|18818.52|18822.75|18822.75|18811.29|18811.29|0
1622712300000|2021-06-03 09:25:00|18818.72|18818.72|18814.67|18814.67|18819.13|18819.13|18813.06|18813.06|0
1622712600000|2021-06-03 09:30:00|18813.26|18813.26|18819.73|18819.73|18821.76|18821.76|18813.26|18813.26|0
1622712900000|2021-06-03 09:35:00|18820.88|18820.88|18832.99|18832.99|18838.77|18838.77|18820.88|18820.88|0
1622713200000|2021-06-03 09:40:00|18832.09|18832.09|18827.48|18827.48|18834.09|18834.09|18827.04|18827.04|0
1622713500000|2021-06-03 09:45:00|18828|18828|18819.34|18819.34|18828|18828|18819.34|18819.34|0
1622713800000|2021-06-03 09:50:00|18818.9|18818.9|18822.69|18822.69|18822.69|18822.69|18817.36|18817.36|0
1622714100000|2021-06-03 09:55:00|18821.27|18821.27|18826.21|18826.21|18826.21|18826.21|18821.27|18821.27|0
1622714400000|2021-06-03 10:00:00|18826.62|18826.62|18820.98|18820.98|18829.69|18829.69|18820.98|18820.98|0
1622714700000|2021-06-03 10:05:00|18819.88|18819.88|18787.29|18787.29|18820.94|18820.94|18787.02|18787.02|0
1622715000000|2021-06-03 10:10:00|18786.63|18786.63|18788.19|18788.19|18788.19|18788.19|18781.13|18781.13|0
1622715300000|2021-06-03 10:15:00|18789.8|18789.8|18802.87|18802.87|18802.87|18802.87|18788.1|18788.1|0
1622715600000|2021-06-03 10:20:00|18803.77|18803.77|18825.06|18825.06|18825.06|18825.06|18803.77|18803.77|0
1622715900000|2021-06-03 10:25:00|18826.08|18826.08|18820.54|18820.54|18830.01|18830.01|18819.69|18819.69|0
1622716200000|2021-06-03 10:30:00|18820.76|18820.76|18814.8|18814.8|18822.72|18822.72|18814.8|18814.8|0
1622716500000|2021-06-03 10:35:00|18813.39|18813.39|18791.93|18791.93|18813.39|18813.39|18791.93|18791.93|0
1622716800000|2021-06-03 10:40:00|18791.52|18791.52|18788.17|18788.17|18792.43|18792.43|18783.82|18783.82|0
1622717100000|2021-06-03 10:45:00|18786.75|18786.75|18792.43|18792.43|18792.43|18792.43|18786.4|18786.4|0
1622717400000|2021-06-03 10:50:00|18793.58|18793.58|18797.52|18797.52|18797.79|18797.79|18790.37|18790.37|0
1622717700000|2021-06-03 10:55:00|18796.1|18796.1|18787.7|18787.7|18796.1|18796.1|18787.7|18787.7|0
1622718000000|2021-06-03 11:00:00|18788.21|18788.21|18787.37|18787.37|18801.4|18801.4|18786.55|18786.55|0
1622718300000|2021-06-03 11:05:00|18785.96|18785.96|18788.18|18788.18|18788.18|18788.18|18785.67|18785.67|0
1622718600000|2021-06-03 11:10:00|18788.69|18788.69|18790.27|18790.27|18792.1|18792.1|18786.52|18786.52|0
1622718900000|2021-06-03 11:15:00|18789.47|18789.47|18783.21|18783.21|18789.59|18789.59|18783.21|18783.21|0
1622719200000|2021-06-03 11:20:00|18782.72|18782.72|18762.87|18762.87|18782.78|18782.78|18762.87|18762.87|0
1622719500000|2021-06-03 11:25:00|18763.42|18763.42|18763.67|18763.67|18769.29|18769.29|18762.16|18762.16|0
1622719800000|2021-06-03 11:30:00|18762.64|18762.64|18757.09|18757.09|18762.64|18762.64|18749.79|18749.79|0
1622720100000|2021-06-03 11:35:00|18757.64|18757.64|18757.38|18757.38|18766.12|18766.12|18757.35|18757.35|0
1622720400000|2021-06-03 11:40:00|18756.48|18756.48|18759.48|18759.48|18759.87|18759.87|18754.42|18754.42|0
1622720700000|2021-06-03 11:45:00|18758.97|18758.97|18731.53|18731.53|18758.99|18758.99|18731.53|18731.53|0
1622721000000|2021-06-03 11:50:00|18730.98|18730.98|18709.45|18709.45|18730.98|18730.98|18709.45|18709.45|0
1622721300000|2021-06-03 11:55:00|18710.86|18710.86|18712.22|18712.22|18712.9|18712.9|18710.45|18710.45|0
1622721600000|2021-06-03 12:00:00|18711.67|18711.67|18683.99|18683.99|18711.67|18711.67|18681.27|18681.27|0
1622721900000|2021-06-03 12:05:00|18682.45|18682.45|18681.28|18681.28|18685.09|18685.09|18681.07|18681.07|0
1622722200000|2021-06-03 12:10:00|18680.73|18680.73|18698.17|18698.17|18699.3|18699.3|18680.73|18680.73|0
1622722500000|2021-06-03 12:15:00|18699.59|18699.59|18712.11|18712.11|18714.53|18714.53|18690.9|18690.9|0
1622722800000|2021-06-03 12:20:00|18712.77|18712.77|18744.02|18744.02|18744.02|18744.02|18712.77|18712.77|0
1622723100000|2021-06-03 12:25:00|18745.82|18745.82|18747.56|18747.56|18751.13|18751.13|18745.82|18745.82|0
1622723400000|2021-06-03 12:30:00|18747.01|18747.01|18771.03|18771.03|18771.03|18771.03|18745.6|18745.6|0
1622723700000|2021-06-03 12:35:00|18771.49|18771.49|18776.72|18776.72|18778.96|18778.96|18771.49|18771.49|0
1622724000000|2021-06-03 12:40:00|18777.52|18777.52|18819.95|18819.95|18819.95|18819.95|18776.72|18776.72|0
1622724300000|2021-06-03 12:45:00|18821.57|18821.57|18812.61|18812.61|18822.89|18822.89|18808.91|18808.91|0
1622724600000|2021-06-03 12:50:00|18815.44|18815.44|18810.73|18810.73|18816.32|18816.32|18810.73|18810.73|0
1622724900000|2021-06-03 12:55:00|18810.51|18810.51|18773.86|18773.86|18810.51|18810.51|18773.86|18773.86|0
1622725200000|2021-06-03 13:00:00|18775.47|18775.47|18763.61|18763.61|18776.28|18776.28|18757.35|18757.35|0
1622725500000|2021-06-03 13:05:00|18764.51|18764.51|18768.06|18768.06|18778.57|18778.57|18763.21|18763.21|0
1622725800000|2021-06-03 13:10:00|18770.88|18770.88|18759.52|18759.52|18775.14|18775.14|18758.72|18758.72|0
1622726100000|2021-06-03 13:15:00|18760.42|18760.42|18760.9|18760.9|18765.66|18765.66|18759.26|18759.26|0
1622726400000|2021-06-03 13:20:00|18761.81|18761.81|18758.25|18758.25|18763.02|18763.02|18756.03|18756.03|0
1622726700000|2021-06-03 13:25:00|18761.07|18761.07|18757.82|18757.82|18761.07|18761.07|18747.26|18747.26|0
1622727000000|2021-06-03 13:30:00|18758.03|18758.03|18738.71|18738.71|18763.28|18763.28|18738.71|18738.71|0
1622727300000|2021-06-03 13:35:00|18739.52|18739.52|18713.54|18713.54|18741.13|18741.13|18708.44|18708.44|0
1622727600000|2021-06-03 13:40:00|18714.05|18714.05|18704.86|18704.86|18722.42|18722.42|18703.94|18703.94|0
1622727900000|2021-06-03 13:45:00|18706.28|18706.28|18693.18|18693.18|18725.62|18725.62|18693.18|18693.18|0
1622728200000|2021-06-03 13:50:00|18692.27|18692.27|18687.69|18687.69|18697.1|18697.1|18687.27|18687.27|0
1622728500000|2021-06-03 13:55:00|18686.28|18686.28|18677.59|18677.59|18686.28|18686.28|18665.39|18665.39|0
1622728800000|2021-06-03 14:00:00|18678.14|18678.14|18676.23|18676.23|18691.08|18691.08|18673.95|18673.95|0
1622729100000|2021-06-03 14:05:00|18677.64|18677.64|18658.64|18658.64|18678.16|18678.16|18655.06|18655.06|0
1622729400000|2021-06-03 14:10:00|18659.19|18659.19|18664.57|18664.57|18669.39|18669.39|18657.87|18657.87|0
1622729700000|2021-06-03 14:15:00|18667.28|18667.28|18659.05|18659.05|18667.28|18667.28|18656.82|18656.82|0
1622730000000|2021-06-03 14:20:00|18658.59|18658.59|18658.3|18658.3|18658.59|18658.59|18643|18643|0
1622730300000|2021-06-03 14:25:00|18659.72|18659.72|18697.64|18697.64|18702.8|18702.8|18659.23|18659.23|0
1622730600000|2021-06-03 14:30:00|18698.52|18698.52|18669.53|18669.53|18698.52|18698.52|18668.12|18668.12|0
1622730900000|2021-06-03 14:35:00|18668.06|18668.06|18591.41|18591.41|18668.06|18668.06|18590.64|18590.64|0
1622731200000|2021-06-03 14:40:00|18589.99|18589.99|18600.01|18600.01|18608.18|18608.18|18588.51|18588.51|0
1622731500000|2021-06-03 14:45:00|18602.33|18602.33|18636.57|18636.57|18636.57|18636.57|18602.33|18602.33|0
1622731800000|2021-06-03 14:50:00|18637.12|18637.12|18641.27|18641.27|18641.74|18641.74|18632.36|18632.36|0
1622732100000|2021-06-03 14:55:00|18641.82|18641.82|18655.66|18655.66|18657.59|18657.59|18640.91|18640.91|0
1622732400000|2021-06-03 15:00:00|18656.21|18656.21|18659.36|18659.36|18662.44|18662.44|18654.16|18654.16|0
1622732700000|2021-06-03 15:05:00|18659.87|18659.87|18690.25|18690.25|18690.25|18690.25|18658.76|18658.76|0
1622733000000|2021-06-03 15:10:00|18691.67|18691.67|18686.28|18686.28|18691.67|18691.67|18685.48|18685.48|0
1622733300000|2021-06-03 15:15:00|18686.8|18686.8|18677.45|18677.45|18687.82|18687.82|18674.93|18674.93|0
1622733600000|2021-06-03 15:20:00|18677.91|18677.91|18691.02|18691.02|18692.85|18692.85|18676.68|18676.68|0
1622733900000|2021-06-03 15:25:00|18691.53|18691.53|18731.73|18731.73|18731.73|18731.73|18686.67|18686.67|0
1622790900000|2021-06-04 07:15:00|18672.37|18672.37|18642.32|18642.32|18672.37|18672.37|18639.61|18639.61|0
1622791200000|2021-06-04 07:20:00|18640.12|18640.12|18671.17|18671.17|18672.33|18672.33|18638.19|18638.19|0
1622791500000|2021-06-04 07:25:00|18668.75|18668.75|18672.28|18672.28|18676.65|18676.65|18667.18|18667.18|0
1622791800000|2021-06-04 07:30:00|18672.07|18672.07|18650.64|18650.64|18672.07|18672.07|18641.47|18641.47|0
1622792100000|2021-06-04 07:35:00|18652.25|18652.25|18645.75|18645.75|18653.44|18653.44|18641.84|18641.84|0
1622792400000|2021-06-04 07:40:00|18637.97|18637.97|18622.89|18622.89|18644.56|18644.56|18622.08|18622.08|0
1622792700000|2021-06-04 07:45:00|18627.4|18627.4|18640.76|18640.76|18640.76|18640.76|18625.03|18625.03|0
1622793000000|2021-06-04 07:50:00|18640.98|18640.98|18651.61|18651.61|18657.93|18657.93|18640.11|18640.11|0
1622793300000|2021-06-04 07:55:00|18651.09|18651.09|18667.29|18667.29|18667.29|18667.29|18647.75|18647.75|0
1622793600000|2021-06-04 08:00:00|18668.76|18668.76|18656.1|18656.1|18671.35|18671.35|18656.1|18656.1|0
1622793900000|2021-06-04 08:05:00|18655.18|18655.18|18667.22|18667.22|18667.22|18667.22|18651.5|18651.5|0
1622794200000|2021-06-04 08:10:00|18665.6|18665.6|18661.31|18661.31|18665.6|18665.6|18660.41|18660.41|0
1622794500000|2021-06-04 08:15:00|18662.12|18662.12|18665.33|18665.33|18668.69|18668.69|18661.9|18661.9|0
1622794800000|2021-06-04 08:20:00|18664.92|18664.92|18652.57|18652.57|18664.92|18664.92|18652.57|18652.57|0
1622795100000|2021-06-04 08:25:00|18652.17|18652.17|18619.54|18619.54|18652.37|18652.37|18615.1|18615.1|0
1622795400000|2021-06-04 08:30:00|18620.35|18620.35|18620.49|18620.49|18626.28|18626.28|18618.13|18618.13|0
1622795700000|2021-06-04 08:35:00|18619.08|18619.08|18614.34|18614.34|18619.59|18619.59|18614.34|18614.34|0
1622796000000|2021-06-04 08:40:00|18613.88|18613.88|18588.69|18588.69|18613.88|18613.88|18588.09|18588.09|0
1622796300000|2021-06-04 08:45:00|18588.08|18588.08|18581.17|18581.17|18589.29|18589.29|18579.53|18579.53|0
1622796600000|2021-06-04 08:50:00|18578.34|18578.34|18568.64|18568.64|18589.84|18589.84|18566.9|18566.9|0
1622796900000|2021-06-04 08:55:00|18566.84|18566.84|18574.02|18574.02|18574.53|18574.53|18564.25|18564.25|0
1622797200000|2021-06-04 09:00:00|18574.53|18574.53|18572.69|18572.69|18577.99|18577.99|18572.69|18572.69|0
1622797500000|2021-06-04 09:05:00|18572.2|18572.2|18569.98|18569.98|18575.14|18575.14|18567.44|18567.44|0
1622797800000|2021-06-04 09:10:00|18569.17|18569.17|18569.9|18569.9|18570.88|18570.88|18568.15|18568.15|0
1622798100000|2021-06-04 09:15:00|18570.88|18570.88|18562.08|18562.08|18570.9|18570.9|18558.24|18558.24|0
1622798400000|2021-06-04 09:20:00|18561.27|18561.27|18555.66|18555.66|18561.27|18561.27|18555.26|18555.26|0
1622798700000|2021-06-04 09:25:00|18556.56|18556.56|18562.99|18562.99|18565.69|18565.69|18556.56|18556.56|0
1622799000000|2021-06-04 09:30:00|18563.8|18563.8|18547.2|18547.2|18563.8|18563.8|18543.08|18543.08|0
1622799300000|2021-06-04 09:35:00|18548.01|18548.01|18547.39|18547.39|18549.97|18549.97|18542.86|18542.86|0
1622799600000|2021-06-04 09:40:00|18548.81|18548.81|18548.66|18548.66|18550.61|18550.61|18547.87|18547.87|0
1622799900000|2021-06-04 09:45:00|18549.46|18549.46|18556.16|18556.16|18556.16|18556.16|18547.15|18547.15|0
1622800200000|2021-06-04 09:50:00|18556.97|18556.97|18558.31|18558.31|18558.31|18558.31|18553.55|18553.55|0
1622800500000|2021-06-04 09:55:00|18558.53|18558.53|18549.42|18549.42|18567.19|18567.19|18549.42|18549.42|0
1622800800000|2021-06-04 10:00:00|18550.23|18550.23|18532.58|18532.58|18551.84|18551.84|18532.58|18532.58|0
1622801100000|2021-06-04 10:05:00|18531.78|18531.78|18516.1|18516.1|18531.78|18531.78|18512.16|18512.16|0
1622801400000|2021-06-04 10:10:00|18514.72|18514.72|18526.14|18526.14|18526.14|18526.14|18513.34|18513.34|0
1622801700000|2021-06-04 10:15:00|18525.93|18525.93|18531.72|18531.72|18531.72|18531.72|18514.85|18514.85|0
1622802000000|2021-06-04 10:20:00|18534.55|18534.55|18533.57|18533.57|18540.05|18540.05|18533.57|18533.57|0
1622802300000|2021-06-04 10:25:00|18534.09|18534.09|18535.92|18535.92|18537.85|18537.85|18532.59|18532.59|0
1622802600000|2021-06-04 10:30:00|18535.02|18535.02|18515.11|18515.11|18535.02|18535.02|18510.87|18510.87|0
1622802900000|2021-06-04 10:35:00|18515.52|18515.52|18527.52|18527.52|18527.52|18527.52|18515.52|18515.52|0
1622803200000|2021-06-04 10:40:00|18527.98|18527.98|18535.2|18535.2|18535.2|18535.2|18527.98|18527.98|0
1622803500000|2021-06-04 10:45:00|18536.1|18536.1|18549.6|18549.6|18549.6|18549.6|18536.1|18536.1|0
1622803800000|2021-06-04 10:50:00|18551.01|18551.01|18542.48|18542.48|18551.01|18551.01|18542.48|18542.48|0
1622804100000|2021-06-04 10:55:00|18541.96|18541.96|18536.69|18536.69|18541.96|18541.96|18534.05|18534.05|0
1622804400000|2021-06-04 11:00:00|18536.18|18536.18|18555.46|18555.46|18555.46|18555.46|18536.18|18536.18|0
1622804700000|2021-06-04 11:05:00|18556.93|18556.93|18558.96|18558.96|18558.96|18558.96|18556.42|18556.42|0
1622805000000|2021-06-04 11:10:00|18558.16|18558.16|18555.73|18555.73|18558.16|18558.16|18553.25|18553.25|0
1622805300000|2021-06-04 11:15:00|18557.34|18557.34|18559.27|18559.27|18560.3|18560.3|18555.6|18555.6|0
1622805600000|2021-06-04 11:20:00|18559.68|18559.68|18550.89|18550.89|18561.83|18561.83|18550.89|18550.89|0
1622805900000|2021-06-04 11:25:00|18551.7|18551.7|18553.7|18553.7|18554.8|18554.8|18550.54|18550.54|0
1622806200000|2021-06-04 11:30:00|18554.6|18554.6|18557.21|18557.21|18562.19|18562.19|18554.6|18554.6|0
1622806500000|2021-06-04 11:35:00|18558.19|18558.19|18565.79|18565.79|18566.6|18566.6|18558.19|18558.19|0
1622806800000|2021-06-04 11:40:00|18564.32|18564.32|18564.9|18564.9|18566.64|18566.64|18561.94|18561.94|0
1622807100000|2021-06-04 11:45:00|18565.36|18565.36|18562.11|18562.11|18565.97|18565.97|18560.75|18560.75|0
1622807400000|2021-06-04 11:50:00|18562.92|18562.92|18563.15|18563.15|18563.81|18563.81|18558.03|18558.03|0
1622807700000|2021-06-04 11:55:00|18562.6|18562.6|18556.8|18556.8|18562.6|18562.6|18554.87|18554.87|0
1622808000000|2021-06-04 12:00:00|18557.02|18557.02|18553.32|18553.32|18558.44|18558.44|18552.86|18552.86|0
1622808300000|2021-06-04 12:05:00|18553.78|18553.78|18552.83|18552.83|18557.83|18557.83|18552.83|18552.83|0
1622808600000|2021-06-04 12:10:00|18552.31|18552.31|18531.67|18531.67|18552.72|18552.72|18531.67|18531.67|0
1622808900000|2021-06-04 12:15:00|18533.98|18533.98|18534.47|18534.47|18536.3|18536.3|18533.54|18533.54|0
1622809200000|2021-06-04 12:20:00|18533.05|18533.05|18521.69|18521.69|18533.05|18533.05|18513.01|18513.01|0
1622809500000|2021-06-04 12:25:00|18520.28|18520.28|18523.15|18523.15|18524.45|18524.45|18517.25|18517.25|0
1622809800000|2021-06-04 12:30:00|18523.66|18523.66|18544.54|18544.54|18545.05|18545.05|18520.22|18520.22|0
1622810100000|2021-06-04 12:35:00|18544.05|18544.05|18521.44|18521.44|18544.05|18544.05|18520.63|18520.63|0
1622810400000|2021-06-04 12:40:00|18521.64|18521.64|18530.27|18530.27|18530.27|18530.27|18520.74|18520.74|0
1622810700000|2021-06-04 12:45:00|18528.88|18528.88|18543.89|18543.89|18543.89|18543.89|18528.46|18528.46|0
1622811000000|2021-06-04 12:50:00|18542.86|18542.86|18541.2|18541.2|18546.6|18546.6|18540.84|18540.84|0
1622811300000|2021-06-04 12:55:00|18541.4|18541.4|18544.96|18544.96|18548.54|18548.54|18541.4|18541.4|0
1622811600000|2021-06-04 13:00:00|18547.08|18547.08|18572.21|18572.21|18578.69|18578.69|18547.08|18547.08|0
1622811900000|2021-06-04 13:05:00|18571.7|18571.7|18574.89|18574.89|18574.89|18574.89|18569.84|18569.84|0
1622812200000|2021-06-04 13:10:00|18575.33|18575.33|18570.83|18570.83|18576.5|18576.5|18570.57|18570.57|0
1622812500000|2021-06-04 13:15:00|18569.22|18569.22|18554.28|18554.28|18570.12|18570.12|18554.28|18554.28|0
1622812800000|2021-06-04 13:20:00|18553.77|18553.77|18567.08|18567.08|18569.59|18569.59|18545.68|18545.68|0
1622813100000|2021-06-04 13:25:00|18565.98|18565.98|18556.95|18556.95|18565.98|18565.98|18555.21|18555.21|0
1622813400000|2021-06-04 13:30:00|18554.79|18554.79|18549.06|18549.06|18556.08|18556.08|18542.37|18542.37|0
1622813700000|2021-06-04 13:35:00|18548.54|18548.54|18547.86|18547.86|18551.95|18551.95|18542.07|18542.07|0
1622814000000|2021-06-04 13:40:00|18548.08|18548.08|18545.39|18545.39|18565.11|18565.11|18543.61|18543.61|0
1622814300000|2021-06-04 13:45:00|18546.2|18546.2|18534.91|18534.91|18547.2|18547.2|18534.91|18534.91|0
1622814600000|2021-06-04 13:50:00|18533.93|18533.93|18539.22|18539.22|18544.44|18544.44|18533.93|18533.93|0
1622814900000|2021-06-04 13:55:00|18540.63|18540.63|18545|18545|18545.26|18545.26|18540.12|18540.12|0
1622815200000|2021-06-04 14:00:00|18544.2|18544.2|18542.82|18542.82|18548.85|18548.85|18539.52|18539.52|0
1622815500000|2021-06-04 14:05:00|18541.92|18541.92|18555.02|18555.02|18555.38|18555.38|18541.67|18541.67|0
1622815800000|2021-06-04 14:10:00|18555.24|18555.24|18541.34|18541.34|18555.24|18555.24|18540.64|18540.64|0
1622816100000|2021-06-04 14:15:00|18541.8|18541.8|18546.86|18546.86|18548.27|18548.27|18541.8|18541.8|0
1622816400000|2021-06-04 14:20:00|18547.06|18547.06|18551.43|18551.43|18551.43|18551.43|18546.72|18546.72|0
1622816700000|2021-06-04 14:25:00|18550.94|18550.94|18575.13|18575.13|18575.13|18575.13|18549.56|18549.56|0
1622817000000|2021-06-04 14:30:00|18575.34|18575.34|18555.37|18555.37|18582.71|18582.71|18555.37|18555.37|0
1622817300000|2021-06-04 14:35:00|18555.86|18555.86|18562.03|18562.03|18564.28|18564.28|18554.05|18554.05|0
1622817600000|2021-06-04 14:40:00|18563.44|18563.44|18571.4|18571.4|18584.57|18584.57|18563.44|18563.44|0
1622817900000|2021-06-04 14:45:00|18571.2|18571.2|18581.98|18581.98|18585.07|18585.07|18566.74|18566.74|0
1622818200000|2021-06-04 14:50:00|18583.79|18583.79|18592.49|18592.49|18592.49|18592.49|18583.79|18583.79|0
1622818500000|2021-06-04 14:55:00|18592.29|18592.29|18589.32|18589.32|18596.43|18596.43|18589.32|18589.32|0
1622818800000|2021-06-04 15:00:00|18591.12|18591.12|18595.67|18595.67|18595.67|18595.67|18591.03|18591.03|0
1622819100000|2021-06-04 15:05:00|18595.21|18595.21|18597.92|18597.92|18599.33|18599.33|18591.67|18591.67|0
1622819400000|2021-06-04 15:10:00|18598.72|18598.72|18596.85|18596.85|18602.95|18602.95|18596.85|18596.85|0
1622819700000|2021-06-04 15:15:00|18597.36|18597.36|18590.38|18590.38|18602.22|18602.22|18590.38|18590.38|0
1622820000000|2021-06-04 15:20:00|18591.79|18591.79|18585.06|18585.06|18594.02|18594.02|18584.6|18584.6|0
1622820300000|2021-06-04 15:25:00|18585.52|18585.52|18583.25|18583.25|18592.81|18592.81|18578.03|18578.03|0
1623050100000|2021-06-07 07:15:00|18793.94|18793.94|18839.39|18839.39|18850.13|18850.13|18784.54|18784.54|0
1623050400000|2021-06-07 07:20:00|18840.81|18840.81|18922.74|18922.74|18922.74|18922.74|18836.02|18836.02|0
1623050700000|2021-06-07 07:25:00|18926.77|18926.77|18969.71|18969.71|18969.71|18969.71|18921.06|18921.06|0
1623051000000|2021-06-07 07:30:00|18970.23|18970.23|19010.04|19010.04|19010.04|19010.04|18964.52|18964.52|0
1623051300000|2021-06-07 07:35:00|19011.14|19011.14|18998.56|18998.56|19018.14|19018.14|18997.84|18997.84|0
1623051600000|2021-06-07 07:40:00|18997.41|18997.41|19011.39|19011.39|19011.39|19011.39|18985.05|18985.05|0
1623051900000|2021-06-07 07:45:00|19012.37|19012.37|19031.26|19031.26|19034.02|19034.02|19010.81|19010.81|0
1623052200000|2021-06-07 07:50:00|19032.91|19032.91|19001.92|19001.92|19034.38|19034.38|19001.92|19001.92|0
1623052500000|2021-06-07 07:55:00|19001.51|19001.51|19006.39|19006.39|19015.59|19015.59|19000.85|19000.85|0
1623052800000|2021-06-07 08:00:00|19005.29|19005.29|19002.72|19002.72|19008.47|19008.47|19001.56|19001.56|0
1623053100000|2021-06-07 08:05:00|19003.62|19003.62|19002.75|19002.75|19009.68|19009.68|18990.07|18990.07|0
1623053400000|2021-06-07 08:10:00|19001.14|19001.14|19004.86|19004.86|19007.56|19007.56|19000.31|19000.31|0
1623053700000|2021-06-07 08:15:00|19003.44|19003.44|19021.37|19021.37|19022.41|19022.41|18997.93|18997.93|0
1623054000000|2021-06-07 08:20:00|19020.39|19020.39|19040.75|19040.75|19040.85|19040.85|18998.8|18998.8|0
1623054300000|2021-06-07 08:25:00|19041.3|19041.3|19055.72|19055.72|19063.07|19063.07|19038|19038|0
1623054600000|2021-06-07 08:30:00|19057.19|19057.19|19030.37|19030.37|19063.64|19063.64|19025.1|19025.1|0
1623054900000|2021-06-07 08:35:00|19032.89|19032.89|19013.76|19013.76|19036.48|19036.48|19013.76|19013.76|0
1623055200000|2021-06-07 08:40:00|19011.71|19011.71|19006.17|19006.17|19014.89|19014.89|19006.17|19006.17|0
1623055500000|2021-06-07 08:45:00|19005.2|19005.2|18978|18978|19006.17|19006.17|18978|18978|0
1623055800000|2021-06-07 08:50:00|18979.41|18979.41|18980.18|18980.18|18980.18|18980.18|18968.77|18968.77|0
1623056100000|2021-06-07 08:55:00|18980.69|18980.69|18996.67|18996.67|19001.69|19001.69|18980.69|18980.69|0
1623056400000|2021-06-07 09:00:00|18997.47|18997.47|19023.97|19023.97|19026.64|19026.64|18997.47|18997.47|0
1623056700000|2021-06-07 09:05:00|19026.8|19026.8|19009.56|19009.56|19026.8|19026.8|19009.56|19009.56|0
1623057000000|2021-06-07 09:10:00|19009.07|19009.07|19020.39|19020.39|19020.39|19020.39|19002.62|19002.62|0
1623057300000|2021-06-07 09:15:00|19019.58|19019.58|19017.04|19017.04|19019.58|19019.58|19014.6|19014.6|0
1623057600000|2021-06-07 09:20:00|19015.51|19015.51|19005.2|19005.2|19020.21|19020.21|19005.2|19005.2|0
1623057900000|2021-06-07 09:25:00|19003.4|19003.4|19008.33|19008.33|19008.92|19008.92|19003.4|19003.4|0
1623058200000|2021-06-07 09:30:00|19007.84|19007.84|19001.58|19001.58|19009.41|19009.41|18999.85|18999.85|0
1623058500000|2021-06-07 09:35:00|19000.56|19000.56|19021.73|19021.73|19021.73|19021.73|18998.48|18998.48|0
1623058800000|2021-06-07 09:40:00|19024.44|19024.44|19057.84|19057.84|19058.39|19058.39|19024.44|19024.44|0
1623059100000|2021-06-07 09:45:00|19056.94|19056.94|19058.43|19058.43|19064.78|19064.78|19053.64|19053.64|0
1623059400000|2021-06-07 09:50:00|19058.92|19058.92|19047|19047|19062.32|19062.32|19040.52|19040.52|0
1623059700000|2021-06-07 09:55:00|19048.81|19048.81|19046.44|19046.44|19049.76|19049.76|19045.95|19045.95|0
1623060000000|2021-06-07 10:00:00|19044.73|19044.73|19054.45|19054.45|19056.68|19056.68|19044.49|19044.49|0
1623060300000|2021-06-07 10:05:00|19055.48|19055.48|19057.81|19057.81|19057.81|19057.81|19048.67|19048.67|0
1623060600000|2021-06-07 10:10:00|19059.23|19059.23|19059.12|19059.12|19059.26|19059.26|19053.42|19053.42|0
1623060900000|2021-06-07 10:15:00|19060.22|19060.22|19071.28|19071.28|19071.28|19071.28|19060.22|19060.22|0
1623061200000|2021-06-07 10:20:00|19072.09|19072.09|19072.23|19072.23|19074.5|19074.5|19070.2|19070.2|0
1623061500000|2021-06-07 10:25:00|19071.42|19071.42|19078.83|19078.83|19078.83|19078.83|19071.27|19071.27|0
1623061800000|2021-06-07 10:30:00|19081.66|19081.66|19082.07|19082.07|19085.41|19085.41|19072.92|19072.92|0
1623062100000|2021-06-07 10:35:00|19081.58|19081.58|19070.98|19070.98|19081.58|19081.58|19070.49|19070.49|0
1623062400000|2021-06-07 10:40:00|19070.47|19070.47|19058.24|19058.24|19070.93|19070.93|19058.24|19058.24|0
1623062700000|2021-06-07 10:45:00|19057.34|19057.34|19043.66|19043.66|19057.34|19057.34|19038.58|19038.58|0
1623063000000|2021-06-07 10:50:00|19042.56|19042.56|19047.62|19047.62|19047.62|19047.62|19032.02|19032.02|0
1623063300000|2021-06-07 10:55:00|19050.04|19050.04|19042.47|19042.47|19050.53|19050.53|19042.06|19042.06|0
1623063600000|2021-06-07 11:00:00|19043.37|19043.37|19040.1|19040.1|19044.03|19044.03|19040.05|19040.05|0
1623063900000|2021-06-07 11:05:00|19038.48|19038.48|19029.84|19029.84|19039.53|19039.53|19029.84|19029.84|0
1623064200000|2021-06-07 11:10:00|19031.64|19031.64|19015.15|19015.15|19033.96|19033.96|19015.15|19015.15|0
1623064500000|2021-06-07 11:15:00|19016.13|19016.13|19017.45|19017.45|19018.77|19018.77|19015.83|19015.83|0
1623064800000|2021-06-07 11:20:00|19018.25|19018.25|19019.63|19019.63|19023.99|19023.99|19018.25|19018.25|0
1623065100000|2021-06-07 11:25:00|19019.19|19019.19|19014.32|19014.32|19019.19|19019.19|19014.32|19014.32|0
1623065400000|2021-06-07 11:30:00|19013.91|19013.91|19001.16|19001.16|19017.71|19017.71|18997.96|18997.96|0
1623065700000|2021-06-07 11:35:00|19001.97|19001.97|19002.3|19002.3|19004.82|19004.82|19001.01|19001.01|0
1623066000000|2021-06-07 11:40:00|19003.21|19003.21|19001.99|19001.99|19006.85|19006.85|19001.18|19001.18|0
1623066300000|2021-06-07 11:45:00|19000.84|19000.84|19005.24|19005.24|19005.24|19005.24|18999.04|18999.04|0
1623066600000|2021-06-07 11:50:00|19004.34|19004.34|19008.61|19008.61|19008.61|19008.61|19004.34|19004.34|0
1623066900000|2021-06-07 11:55:00|19008.16|19008.16|19001.59|19001.59|19008.61|19008.61|18998.98|18998.98|0
1623067200000|2021-06-07 12:00:00|19002.1|19002.1|18993.15|18993.15|19002.1|19002.1|18991.33|18991.33|0
1623067500000|2021-06-07 12:05:00|18994.05|18994.05|18998.65|18998.65|18998.65|18998.65|18989.88|18989.88|0
1623067800000|2021-06-07 12:10:00|18999.75|18999.75|18998.85|18998.85|18999.75|18999.75|18996.56|18996.56|0
1623068100000|2021-06-07 12:15:00|19000.26|19000.26|18996|18996|19001.29|19001.29|18996|18996|0
1623068400000|2021-06-07 12:20:00|18995.09|18995.09|18997.5|18997.5|19001.19|19001.19|18994.89|18994.89|0
1623068700000|2021-06-07 12:25:00|18997.09|18997.09|18999.66|18999.66|18999.66|18999.66|18991.6|18991.6|0
1623069000000|2021-06-07 12:30:00|18999|18999|18999.85|18999.85|19001.17|19001.17|18998.02|18998.02|0
1623069300000|2021-06-07 12:35:00|18998.7|18998.7|18984.42|18984.42|18998.7|18998.7|18983.79|18983.79|0
1623069600000|2021-06-07 12:40:00|18985.32|18985.32|18996.42|18996.42|18997.23|18997.23|18985.32|18985.32|0
1623069900000|2021-06-07 12:45:00|18996.91|18996.91|19016|19016|19025.16|19025.16|18996.11|18996.11|0
1623070200000|2021-06-07 12:50:00|19018.83|19018.83|19027.46|19027.46|19028.03|19028.03|19017.15|19017.15|0
1623070500000|2021-06-07 12:55:00|19026.05|19026.05|19029.32|19029.32|19031.69|19031.69|19024.64|19024.64|0
1623070800000|2021-06-07 13:00:00|19028.66|19028.66|19024.09|19024.09|19028.66|19028.66|19021.21|19021.21|0
1623071100000|2021-06-07 13:05:00|19022.94|19022.94|19030.23|19030.23|19036.82|19036.82|19021.78|19021.78|0
1623071400000|2021-06-07 13:10:00|19032.74|19032.74|19039.21|19039.21|19040.55|19040.55|19025.1|19025.1|0
1623071700000|2021-06-07 13:15:00|19039.41|19039.41|19027.24|19027.24|19045.98|19045.98|19027.24|19027.24|0
1623072000000|2021-06-07 13:20:00|19027.75|19027.75|19042.13|19042.13|19043.44|19043.44|19020.35|19020.35|0
1623072300000|2021-06-07 13:25:00|19043.55|19043.55|19057.92|19057.92|19073.94|19073.94|19043.55|19043.55|0
1623072600000|2021-06-07 13:30:00|19058.82|19058.82|19043.79|19043.79|19060.33|19060.33|19042.18|19042.18|0
1623072900000|2021-06-07 13:35:00|19042.18|19042.18|19054.62|19054.62|19059.96|19059.96|19041.48|19041.48|0
1623073200000|2021-06-07 13:40:00|19056.04|19056.04|19058.98|19058.98|19060.14|19060.14|19054.88|19054.88|0
1623073500000|2021-06-07 13:45:00|19058.49|19058.49|19052.62|19052.62|19058.49|19058.49|19040.25|19040.25|0
1623073800000|2021-06-07 13:50:00|19053.77|19053.77|19055.19|19055.19|19060.52|19060.52|19052.66|19052.66|0
1623074100000|2021-06-07 13:55:00|19053.77|19053.77|19045.66|19045.66|19054.8|19054.8|19041.41|19041.41|0
1623074400000|2021-06-07 14:00:00|19045.45|19045.45|19024.51|19024.51|19045.45|19045.45|19024.51|19024.51|0
1623074700000|2021-06-07 14:05:00|19023.36|19023.36|19000.85|19000.85|19028.02|19028.02|18999.94|18999.94|0
1623075000000|2021-06-07 14:10:00|19001.75|19001.75|18995.43|18995.43|19003.16|19003.16|18995.43|18995.43|0
1623075300000|2021-06-07 14:15:00|18994.53|18994.53|18992.76|18992.76|18997.83|18997.83|18992.21|18992.21|0
1623075600000|2021-06-07 14:20:00|18991.86|18991.86|18993.22|18993.22|18993.7|18993.7|18980.76|18980.76|0
1623075900000|2021-06-07 14:25:00|18992.41|18992.41|18945.35|18945.35|18992.41|18992.41|18935.38|18935.38|0
1623076200000|2021-06-07 14:30:00|18942.64|18942.64|18936.71|18936.71|18942.64|18942.64|18928.77|18928.77|0
1623076500000|2021-06-07 14:35:00|18937.23|18937.23|18969.23|18969.23|18972.09|18972.09|18937.23|18937.23|0
1623076800000|2021-06-07 14:40:00|18969.72|18969.72|19002.62|19002.62|19003.42|19003.42|18968.42|18968.42|0
1623077100000|2021-06-07 14:45:00|19003.06|19003.06|18973.24|18973.24|19004.02|19004.02|18973.24|18973.24|0
1623077400000|2021-06-07 14:50:00|18972.34|18972.34|18964.93|18964.93|18975.72|18975.72|18963.92|18963.92|0
1623077700000|2021-06-07 14:55:00|18965.42|18965.42|18977.29|18977.29|18978.24|18978.24|18965.42|18965.42|0
1623078000000|2021-06-07 15:00:00|18977.69|18977.69|18968.67|18968.67|18978.16|18978.16|18967.78|18967.78|0
1623078300000|2021-06-07 15:05:00|18968.12|18968.12|18965.86|18965.86|18971.38|18971.38|18964.81|18964.81|0
1623078600000|2021-06-07 15:10:00|18966.3|18966.3|18951.34|18951.34|18966.51|18966.51|18950.81|18950.81|0
1623078900000|2021-06-07 15:15:00|18951.12|18951.12|18944.7|18944.7|18959.44|18959.44|18944.7|18944.7|0
1623079200000|2021-06-07 15:20:00|18945.36|18945.36|18949.77|18949.77|18951.9|18951.9|18945.36|18945.36|0
1623079500000|2021-06-07 15:25:00|18949.99|18949.99|18938.86|18938.86|18949.99|18949.99|18936.56|18936.56|0
1623136500000|2021-06-08 07:15:00|18914.41|18914.41|18897.15|18897.15|18914.41|18914.41|18889|18889|0
1623136800000|2021-06-08 07:20:00|18899.98|18899.98|18896.04|18896.04|18906.55|18906.55|18896.04|18896.04|0
1623137100000|2021-06-08 07:25:00|18897.46|18897.46|18865.14|18865.14|18901.56|18901.56|18865.14|18865.14|0
1623137400000|2021-06-08 07:30:00|18861.11|18861.11|18873.62|18873.62|18876.13|18876.13|18858.33|18858.33|0
1623137700000|2021-06-08 07:35:00|18872.64|18872.64|18877.1|18877.1|18880.86|18880.86|18870.07|18870.07|0
1623138000000|2021-06-08 07:40:00|18876.55|18876.55|18912.49|18912.49|18912.49|18912.49|18876.55|18876.55|0
1623138300000|2021-06-08 07:45:00|18911.08|18911.08|18908.96|18908.96|18911.95|18911.95|18907.05|18907.05|0
1623138600000|2021-06-08 07:50:00|18908.47|18908.47|18913.8|18913.8|18915.96|18915.96|18908.14|18908.14|0
1623138900000|2021-06-08 07:55:00|18914.29|18914.29|18910.66|18910.66|18917.66|18917.66|18910.66|18910.66|0
1623139200000|2021-06-08 08:00:00|18909.85|18909.85|18881.47|18881.47|18909.85|18909.85|18879.93|18879.93|0
1623139500000|2021-06-08 08:05:00|18882.88|18882.88|18884.32|18884.32|18892.04|18892.04|18882.88|18882.88|0
1623139800000|2021-06-08 08:10:00|18885.74|18885.74|18852.03|18852.03|18885.74|18885.74|18850.42|18850.42|0
1623140100000|2021-06-08 08:15:00|18853.5|18853.5|18856.66|18856.66|18857.67|18857.67|18852.43|18852.43|0
1623140400000|2021-06-08 08:20:00|18856.17|18856.17|18840.75|18840.75|18856.17|18856.17|18839.33|18839.33|0
1623140700000|2021-06-08 08:25:00|18837.02|18837.02|18811.52|18811.52|18837.02|18837.02|18807.55|18807.55|0
1623141000000|2021-06-08 08:30:00|18812.93|18812.93|18826.6|18826.6|18832.34|18832.34|18812.93|18812.93|0
1623141300000|2021-06-08 08:35:00|18825.79|18825.79|18831.89|18831.89|18839.66|18839.66|18825.79|18825.79|0
1623141600000|2021-06-08 08:40:00|18830.99|18830.99|18820.4|18820.4|18830.99|18830.99|18815.59|18815.59|0
1623141900000|2021-06-08 08:45:00|18820.81|18820.81|18838.13|18838.13|18838.13|18838.13|18820.81|18820.81|0
1623142200000|2021-06-08 08:50:00|18837.32|18837.32|18835.43|18835.43|18845.22|18845.22|18835.43|18835.43|0
1623142500000|2021-06-08 08:55:00|18833.01|18833.01|18840.32|18840.32|18841.63|18841.63|18833.01|18833.01|0
1623142800000|2021-06-08 09:00:00|18838.91|18838.91|18841.82|18841.82|18843.63|18843.63|18836.8|18836.8|0
1623143100000|2021-06-08 09:05:00|18844.02|18844.02|18857.08|18857.08|18857.36|18857.36|18844.02|18844.02|0
1623143400000|2021-06-08 09:10:00|18858.18|18858.18|18862.01|18862.01|18875.47|18875.47|18858.18|18858.18|0
1623143700000|2021-06-08 09:15:00|18863.62|18863.62|18867|18867|18868.53|18868.53|18861.71|18861.71|0
1623144000000|2021-06-08 09:20:00|18866.49|18866.49|18874.52|18874.52|18878.58|18878.58|18863.92|18863.92|0
1623144300000|2021-06-08 09:25:00|18873.97|18873.97|18879.39|18879.39|18879.39|18879.39|18873.97|18873.97|0
1623144600000|2021-06-08 09:30:00|18878.59|18878.59|18887.69|18887.69|18889.65|18889.65|18869.22|18869.22|0
1623144900000|2021-06-08 09:35:00|18887.17|18887.17|18892.68|18892.68|18892.97|18892.97|18886.46|18886.46|0
1623145200000|2021-06-08 09:40:00|18894.09|18894.09|18892.5|18892.5|18895.5|18895.5|18892.5|18892.5|0
1623145500000|2021-06-08 09:45:00|18892.3|18892.3|18896.54|18896.54|18899.07|18899.07|18891.19|18891.19|0
1623145800000|2021-06-08 09:50:00|18896.76|18896.76|18892.82|18892.82|18897.74|18897.74|18891.34|18891.34|0
1623146100000|2021-06-08 09:55:00|18892.33|18892.33|18880.89|18880.89|18892.33|18892.33|18880.89|18880.89|0
1623146400000|2021-06-08 10:00:00|18880.08|18880.08|18881.34|18881.34|18883.96|18883.96|18878.71|18878.71|0
1623146700000|2021-06-08 10:05:00|18880.9|18880.9|18885.06|18885.06|18885.06|18885.06|18880.02|18880.02|0
1623147000000|2021-06-08 10:10:00|18885.97|18885.97|18883.69|18883.69|18885.97|18885.97|18883.2|18883.2|0
1623147300000|2021-06-08 10:15:00|18884.18|18884.18|18880.54|18880.54|18884.3|18884.3|18853.33|18853.33|0
1623147600000|2021-06-08 10:20:00|18880.05|18880.05|18870.66|18870.66|18884.23|18884.23|18870.66|18870.66|0
1623147900000|2021-06-08 10:25:00|18869.25|18869.25|18858.63|18858.63|18869.25|18869.25|18858.63|18858.63|0
1623148200000|2021-06-08 10:30:00|18858.19|18858.19|18839.23|18839.23|18858.19|18858.19|18836.72|18836.72|0
1623148500000|2021-06-08 10:35:00|18838.62|18838.62|18841.6|18841.6|18841.74|18841.74|18836.04|18836.04|0
1623148800000|2021-06-08 10:40:00|18841.8|18841.8|18858.62|18858.62|18860.11|18860.11|18841.8|18841.8|0
1623149100000|2021-06-08 10:45:00|18860.03|18860.03|18863.11|18863.11|18863.11|18863.11|18859.13|18859.13|0
1623149400000|2021-06-08 10:50:00|18863.62|18863.62|18868.03|18868.03|18869.11|18869.11|18863.59|18863.59|0
1623149700000|2021-06-08 10:55:00|18869.44|18869.44|18876.39|18876.39|18878.18|18878.18|18868.76|18868.76|0
1623150000000|2021-06-08 11:00:00|18873.56|18873.56|18862.65|18862.65|18873.56|18873.56|18861.35|18861.35|0
1623150300000|2021-06-08 11:05:00|18862.87|18862.87|18905.17|18905.17|18905.17|18905.17|18861.97|18861.97|0
1623150600000|2021-06-08 11:10:00|18906.78|18906.78|18903.99|18903.99|18907.27|18907.27|18895.27|18895.27|0
1623150900000|2021-06-08 11:15:00|18905.4|18905.4|18903.91|18903.91|18905.4|18905.4|18901.49|18901.49|0
1623151200000|2021-06-08 11:20:00|18904.4|18904.4|18900.01|18900.01|18904.4|18904.4|18899.45|18899.45|0
1623151500000|2021-06-08 11:25:00|18900.28|18900.28|18909.39|18909.39|18909.94|18909.94|18899.73|18899.73|0
1623151800000|2021-06-08 11:30:00|18909.88|18909.88|18898.94|18898.94|18909.88|18909.88|18898.78|18898.78|0
1623152100000|2021-06-08 11:35:00|18899.49|18899.49|18907.29|18907.29|18907.89|18907.89|18899.49|18899.49|0
1623152400000|2021-06-08 11:40:00|18907.51|18907.51|18902.24|18902.24|18916.46|18916.46|18902.24|18902.24|0
1623152700000|2021-06-08 11:45:00|18903.15|18903.15|18887.27|18887.27|18903.15|18903.15|18886.55|18886.55|0
1623153000000|2021-06-08 11:50:00|18887.73|18887.73|18888.44|18888.44|18889.86|18889.86|18886.09|18886.09|0
1623153300000|2021-06-08 11:55:00|18887.95|18887.95|18886.41|18886.41|18887.95|18887.95|18883.99|18883.99|0
1623153600000|2021-06-08 12:00:00|18890.15|18890.15|18883.34|18883.34|18890.15|18890.15|18883.34|18883.34|0
1623153900000|2021-06-08 12:05:00|18883.85|18883.85|18892.16|18892.16|18893.61|18893.61|18882.15|18882.15|0
1623154200000|2021-06-08 12:10:00|18891.61|18891.61|18887.46|18887.46|18893.76|18893.76|18887.46|18887.46|0
1623154500000|2021-06-08 12:15:00|18888.99|18888.99|18891.22|18891.22|18891.73|18891.73|18886.3|18886.3|0
1623154800000|2021-06-08 12:20:00|18889.81|18889.81|18889.46|18889.46|18892.75|18892.75|18886.49|18886.49|0
1623155100000|2021-06-08 12:25:00|18888.31|18888.31|18893.23|18893.23|18893.54|18893.54|18887.85|18887.85|0
1623155400000|2021-06-08 12:30:00|18894.03|18894.03|18894.57|18894.57|18898.71|18898.71|18894.03|18894.03|0
1623155700000|2021-06-08 12:35:00|18893.66|18893.66|18886.9|18886.9|18893.66|18893.66|18886.39|18886.39|0
1623156000000|2021-06-08 12:40:00|18886|18886|18881.1|18881.1|18886|18886|18876.46|18876.46|0
1623156300000|2021-06-08 12:45:00|18880.64|18880.64|18879.73|18879.73|18881.38|18881.38|18875.03|18875.03|0
1623156600000|2021-06-08 12:50:00|18878.31|18878.31|18891.87|18891.87|18891.87|18891.87|18874.22|18874.22|0
1623156900000|2021-06-08 12:55:00|18893.28|18893.28|18897.2|18897.2|18907.49|18907.49|18893.28|18893.28|0
1623157200000|2021-06-08 13:00:00|18897.64|18897.64|18896.47|18896.47|18901.03|18901.03|18896.45|18896.45|0
1623157500000|2021-06-08 13:05:00|18895.66|18895.66|18864.1|18864.1|18895.66|18895.66|18862.34|18862.34|0
1623157800000|2021-06-08 13:10:00|18864.32|18864.32|18854.04|18854.04|18864.85|18864.85|18852.2|18852.2|0
1623158100000|2021-06-08 13:15:00|18853.49|18853.49|18880.41|18880.41|18880.41|18880.41|18852.94|18852.94|0
1623158400000|2021-06-08 13:20:00|18880.93|18880.93|18855.19|18855.19|18880.93|18880.93|18855.19|18855.19|0
1623158700000|2021-06-08 13:25:00|18852.49|18852.49|18839.92|18839.92|18852.49|18852.49|18839.92|18839.92|0
1623159000000|2021-06-08 13:30:00|18840.72|18840.72|18834.56|18834.56|18849.38|18849.38|18825.8|18825.8|0
1623159300000|2021-06-08 13:35:00|18832.95|18832.95|18822.56|18822.56|18833.61|18833.61|18816.6|18816.6|0
1623159600000|2021-06-08 13:40:00|18822.01|18822.01|18806.99|18806.99|18822.01|18822.01|18800.03|18800.03|0
1623159900000|2021-06-08 13:45:00|18805.89|18805.89|18783.86|18783.86|18805.89|18805.89|18782.28|18782.28|0
1623160200000|2021-06-08 13:50:00|18783.13|18783.13|18754.39|18754.39|18783.13|18783.13|18746.3|18746.3|0
1623160500000|2021-06-08 13:55:00|18756.19|18756.19|18770.47|18770.47|18782.66|18782.66|18756.19|18756.19|0
1623160800000|2021-06-08 14:00:00|18771.49|18771.49|18790.14|18790.14|18796.73|18796.73|18771.49|18771.49|0
1623161100000|2021-06-08 14:05:00|18791.06|18791.06|18784.42|18784.42|18792.78|18792.78|18784.03|18784.03|0
1623161400000|2021-06-08 14:10:00|18783.62|18783.62|18765.86|18765.86|18783.62|18783.62|18765.42|18765.42|0
1623161700000|2021-06-08 14:15:00|18765.35|18765.35|18763.88|18763.88|18766.45|18766.45|18761.92|18761.92|0
1623162000000|2021-06-08 14:20:00|18763.08|18763.08|18753.17|18753.17|18764.45|18764.45|18753.17|18753.17|0
1623162300000|2021-06-08 14:25:00|18753.98|18753.98|18774.8|18774.8|18774.8|18774.8|18753.98|18753.98|0
1623162600000|2021-06-08 14:30:00|18773.42|18773.42|18771.34|18771.34|18774.82|18774.82|18765.25|18765.25|0
1623162900000|2021-06-08 14:35:00|18770.42|18770.42|18766.29|18766.29|18777.11|18777.11|18762.63|18762.63|0
1623163200000|2021-06-08 14:40:00|18766.07|18766.07|18758.57|18758.57|18766.52|18766.52|18757.75|18757.75|0
1623163500000|2021-06-08 14:45:00|18757.64|18757.64|18749.98|18749.98|18757.64|18757.64|18749.98|18749.98|0
1623163800000|2021-06-08 14:50:00|18750.47|18750.47|18729.42|18729.42|18752.55|18752.55|18729.42|18729.42|0
1623164100000|2021-06-08 14:55:00|18728.52|18728.52|18728.6|18728.6|18729.33|18729.33|18723.7|18723.7|0
1623164400000|2021-06-08 15:00:00|18729.51|18729.51|18733.91|18733.91|18735.39|18735.39|18727.29|18727.29|0
1623164700000|2021-06-08 15:05:00|18733.42|18733.42|18748.13|18748.13|18748.13|18748.13|18732.91|18732.91|0
1623165000000|2021-06-08 15:10:00|18747.32|18747.32|18752.39|18752.39|18758.97|18758.97|18746.42|18746.42|0
1623165300000|2021-06-08 15:15:00|18752.85|18752.85|18744.93|18744.93|18756.2|18756.2|18744.93|18744.93|0
1623165600000|2021-06-08 15:20:00|18743.91|18743.91|18747.02|18747.02|18747.43|18747.43|18736.87|18736.87|0
1623165900000|2021-06-08 15:25:00|18746.53|18746.53|18744.93|18744.93|18754.09|18754.09|18743.82|18743.82|0
1623222900000|2021-06-09 07:15:00|18580.17|18580.17|18515.15|18515.15|18580.17|18580.17|18515.15|18515.15|0
1623223200000|2021-06-09 07:20:00|18514.75|18514.75|18443.4|18443.4|18524.71|18524.71|18441.88|18441.88|0
1623223500000|2021-06-09 07:25:00|18436.33|18436.33|18391.43|18391.43|18443.74|18443.74|18391.43|18391.43|0
1623223800000|2021-06-09 07:30:00|18392.09|18392.09|18437.57|18437.57|18443.18|18443.18|18391.65|18391.65|0
1623224100000|2021-06-09 07:35:00|18436.78|18436.78|18401.73|18401.73|18446.63|18446.63|18401.73|18401.73|0
1623224400000|2021-06-09 07:40:00|18400.51|18400.51|18420.17|18420.17|18420.17|18420.17|18378.7|18378.7|0
1623224700000|2021-06-09 07:45:00|18421.15|18421.15|18416.74|18416.74|18430.7|18430.7|18415.82|18415.82|0
1623225000000|2021-06-09 07:50:00|18418.15|18418.15|18384.38|18384.38|18418.15|18418.15|18384.38|18384.38|0
1623225300000|2021-06-09 07:55:00|18388.41|18388.41|18361.97|18361.97|18391.68|18391.68|18360.55|18360.55|0
1623225600000|2021-06-09 08:00:00|18359.14|18359.14|18290.73|18290.73|18362.46|18362.46|18290.73|18290.73|0
1623225900000|2021-06-09 08:05:00|18290.25|18290.25|18286.6|18286.6|18294.29|18294.29|18282.39|18282.39|0
1623226200000|2021-06-09 08:10:00|18286.09|18286.09|18260.78|18260.78|18295.54|18295.54|18260.78|18260.78|0
1623226500000|2021-06-09 08:15:00|18260.17|18260.17|18246.89|18246.89|18260.19|18260.19|18237.97|18237.97|0
1623226800000|2021-06-09 08:20:00|18248.31|18248.31|18303.27|18303.27|18306.3|18306.3|18248.31|18248.31|0
1623227100000|2021-06-09 08:25:00|18302.76|18302.76|18280.25|18280.25|18302.76|18302.76|18273.71|18273.71|0
1623227400000|2021-06-09 08:30:00|18278.45|18278.45|18303.41|18303.41|18303.41|18303.41|18274.38|18274.38|0
1623227700000|2021-06-09 08:35:00|18305.21|18305.21|18301.18|18301.18|18306.63|18306.63|18288.85|18288.85|0
1623228000000|2021-06-09 08:40:00|18301.69|18301.69|18309.49|18309.49|18314.06|18314.06|18301.69|18301.69|0
1623228300000|2021-06-09 08:45:00|18308.59|18308.59|18299.44|18299.44|18308.59|18308.59|18298.03|18298.03|0
1623228600000|2021-06-09 08:50:00|18299.9|18299.9|18305|18305|18307.35|18307.35|18299.9|18299.9|0
1623228900000|2021-06-09 08:55:00|18302.17|18302.17|18297.62|18297.62|18321.87|18321.87|18297.39|18297.39|0
1623229200000|2021-06-09 09:00:00|18298.42|18298.42|18295.76|18295.76|18299.39|18299.39|18294.64|18294.64|0
1623229500000|2021-06-09 09:05:00|18295.25|18295.25|18285.6|18285.6|18302.41|18302.41|18285.07|18285.07|0
1623229800000|2021-06-09 09:10:00|18287.02|18287.02|18273.99|18273.99|18287.53|18287.53|18266.55|18266.55|0
1623230100000|2021-06-09 09:15:00|18271.87|18271.87|18292.43|18292.43|18293.33|18293.33|18271.06|18271.06|0
1623230400000|2021-06-09 09:20:00|18291.92|18291.92|18300.44|18300.44|18300.44|18300.44|18291.11|18291.11|0
1623230700000|2021-06-09 09:25:00|18300.24|18300.24|18301.93|18301.93|18303.52|18303.52|18297.16|18297.16|0
1623231000000|2021-06-09 09:30:00|18300.9|18300.9|18309.05|18309.05|18313.79|18313.79|18298.78|18298.78|0
1623231300000|2021-06-09 09:35:00|18309.86|18309.86|18314.72|18314.72|18314.72|18314.72|18307.21|18307.21|0
1623231600000|2021-06-09 09:40:00|18314.95|18314.95|18303.07|18303.07|18315.56|18315.56|18302.58|18302.58|0
1623231900000|2021-06-09 09:45:00|18299.21|18299.21|18248.64|18248.64|18299.21|18299.21|18243.2|18243.2|0
1623232200000|2021-06-09 09:50:00|18247.03|18247.03|18222|18222|18247.03|18247.03|18219.94|18219.94|0
1623232500000|2021-06-09 09:55:00|18221.2|18221.2|18208.38|18208.38|18222.55|18222.55|18206.72|18206.72|0
1623232800000|2021-06-09 10:00:00|18209.99|18209.99|18224.84|18224.84|18235.15|18235.15|18209.99|18209.99|0
1623233100000|2021-06-09 10:05:00|18224.29|18224.29|18259.28|18259.28|18259.28|18259.28|18224.29|18224.29|0
1623233400000|2021-06-09 10:10:00|18258.82|18258.82|18237.22|18237.22|18259.53|18259.53|18233.34|18233.34|0
1623233700000|2021-06-09 10:15:00|18237.42|18237.42|18243.53|18243.53|18249.18|18249.18|18237.42|18237.42|0
1623234000000|2021-06-09 10:20:00|18243.13|18243.13|18260.38|18260.38|18260.38|18260.38|18239.28|18239.28|0
1623234300000|2021-06-09 10:25:00|18262.18|18262.18|18249.73|18249.73|18263.59|18263.59|18248.19|18248.19|0
1623234600000|2021-06-09 10:30:00|18250.22|18250.22|18260.55|18260.55|18261.36|18261.36|18250.22|18250.22|0
1623234900000|2021-06-09 10:35:00|18261.36|18261.36|18269.31|18269.31|18270.63|18270.63|18259.85|18259.85|0
1623235200000|2021-06-09 10:40:00|18267.9|18267.9|18276.5|18276.5|18289.91|18289.91|18267.9|18267.9|0
1623235500000|2021-06-09 10:45:00|18274.18|18274.18|18269.07|18269.07|18274.56|18274.56|18267.97|18267.97|0
1623235800000|2021-06-09 10:50:00|18268.09|18268.09|18262.6|18262.6|18268.63|18268.63|18259.41|18259.41|0
1623236100000|2021-06-09 10:55:00|18263.41|18263.41|18276.12|18276.12|18276.12|18276.12|18263.41|18263.41|0
1623236400000|2021-06-09 11:00:00|18278.05|18278.05|18271.39|18271.39|18284.3|18284.3|18270.9|18270.9|0
1623236700000|2021-06-09 11:05:00|18270.84|18270.84|18262.1|18262.1|18271.39|18271.39|18257.86|18257.86|0
1623237000000|2021-06-09 11:10:00|18258.88|18258.88|18248.38|18248.38|18260.67|18260.67|18246.58|18246.58|0
1623237300000|2021-06-09 11:15:00|18249.28|18249.28|18255.82|18255.82|18255.82|18255.82|18247.45|18247.45|0
1623237600000|2021-06-09 11:20:00|18254.35|18254.35|18258.54|18258.54|18258.76|18258.76|18254.35|18254.35|0
1623237900000|2021-06-09 11:25:00|18259.35|18259.35|18256.81|18256.81|18259.98|18259.98|18253.81|18253.81|0
1623238200000|2021-06-09 11:30:00|18257.25|18257.25|18252.61|18252.61|18262.48|18262.48|18252.41|18252.41|0
1623238500000|2021-06-09 11:35:00|18252.1|18252.1|18277.35|18277.35|18277.35|18277.35|18252.1|18252.1|0
1623238800000|2021-06-09 11:40:00|18277.84|18277.84|18303.66|18303.66|18303.66|18303.66|18277.14|18277.14|0
1623239100000|2021-06-09 11:45:00|18306.48|18306.48|18314.13|18314.13|18325.2|18325.2|18306.48|18306.48|0
1623239400000|2021-06-09 11:50:00|18313.64|18313.64|18304|18304|18313.64|18313.64|18299.86|18299.86|0
1623239700000|2021-06-09 11:55:00|18303.19|18303.19|18296.75|18296.75|18305.34|18305.34|18296.75|18296.75|0
1623240000000|2021-06-09 12:00:00|18295.34|18295.34|18310.81|18310.81|18313.42|18313.42|18295.34|18295.34|0
1623240300000|2021-06-09 12:05:00|18311.21|18311.21|18326.15|18326.15|18328.91|18328.91|18311.21|18311.21|0
1623240600000|2021-06-09 12:10:00|18325.64|18325.64|18336.14|18336.14|18338.26|18338.26|18323.42|18323.42|0
1623240900000|2021-06-09 12:15:00|18335.65|18335.65|18333.23|18333.23|18336.14|18336.14|18329.54|18329.54|0
1623241200000|2021-06-09 12:20:00|18334.64|18334.64|18328.13|18328.13|18334.64|18334.64|18326.33|18326.33|0
1623241500000|2021-06-09 12:25:00|18327.64|18327.64|18322.57|18322.57|18328.86|18328.86|18322.57|18322.57|0
1623241800000|2021-06-09 12:30:00|18322.37|18322.37|18324.72|18324.72|18326.53|18326.53|18321.85|18321.85|0
1623242100000|2021-06-09 12:35:00|18323.82|18323.82|18324.38|18324.38|18329.3|18329.3|18323.82|18323.82|0
1623242400000|2021-06-09 12:40:00|18325.8|18325.8|18325.82|18325.82|18339.08|18339.08|18324.38|18324.38|0
1623242700000|2021-06-09 12:45:00|18325.41|18325.41|18321.63|18321.63|18328.26|18328.26|18321.63|18321.63|0
1623243000000|2021-06-09 12:50:00|18321.85|18321.85|18318.01|18318.01|18323.27|18323.27|18317.92|18317.92|0
1623243300000|2021-06-09 12:55:00|18317.5|18317.5|18312.38|18312.38|18318.96|18318.96|18312.38|18312.38|0
1623243600000|2021-06-09 13:00:00|18312.17|18312.17|18306.17|18306.17|18312.19|18312.19|18302.19|18302.19|0
1623243900000|2021-06-09 13:05:00|18306.61|18306.61|18308.25|18308.25|18312.8|18312.8|18306.61|18306.61|0
1623244200000|2021-06-09 13:10:00|18308.03|18308.03|18323.4|18323.4|18325.79|18325.79|18304.14|18304.14|0
1623244500000|2021-06-09 13:15:00|18323.84|18323.84|18329.8|18329.8|18330.21|18330.21|18315.84|18315.84|0
1623244800000|2021-06-09 13:20:00|18332.63|18332.63|18350.01|18350.01|18352.09|18352.09|18332.63|18332.63|0
1623245100000|2021-06-09 13:25:00|18347.59|18347.59|18344.26|18344.26|18351.78|18351.78|18335.47|18335.47|0
1623245400000|2021-06-09 13:30:00|18343.45|18343.45|18329.29|18329.29|18348.23|18348.23|18329.29|18329.29|0
1623245700000|2021-06-09 13:35:00|18328.83|18328.83|18325.47|18325.47|18332.39|18332.39|18324.3|18324.3|0
1623246000000|2021-06-09 13:40:00|18325.25|18325.25|18307.14|18307.14|18325.47|18325.47|18290.9|18290.9|0
1623246300000|2021-06-09 13:45:00|18306.94|18306.94|18294.55|18294.55|18307.38|18307.38|18294.55|18294.55|0
1623246600000|2021-06-09 13:50:00|18289.01|18289.01|18266.77|18266.77|18289.01|18289.01|18265.79|18265.79|0
1623246900000|2021-06-09 13:55:00|18266.22|18266.22|18255.94|18255.94|18270.01|18270.01|18251.68|18251.68|0
1623247200000|2021-06-09 14:00:00|18255.39|18255.39|18257.58|18257.58|18262.96|18262.96|18255.39|18255.39|0
1623247500000|2021-06-09 14:05:00|18258.04|18258.04|18278.04|18278.04|18278.04|18278.04|18257.49|18257.49|0
1623247800000|2021-06-09 14:10:00|18280.46|18280.46|18310.64|18310.64|18312.38|18312.38|18280.46|18280.46|0
1623248100000|2021-06-09 14:15:00|18309.84|18309.84|18309.88|18309.88|18324.56|18324.56|18309.84|18309.84|0
1623248400000|2021-06-09 14:20:00|18310.43|18310.43|18305.06|18305.06|18314.2|18314.2|18302.35|18302.35|0
1623248700000|2021-06-09 14:25:00|18305.96|18305.96|18300.88|18300.88|18308.39|18308.39|18300.57|18300.57|0
1623249000000|2021-06-09 14:30:00|18302.29|18302.29|18293.31|18293.31|18305.61|18305.61|18293.31|18293.31|0
1623249300000|2021-06-09 14:35:00|18295.11|18295.11|18289.74|18289.74|18296.49|18296.49|18288.42|18288.42|0
1623249600000|2021-06-09 14:40:00|18290.18|18290.18|18297.85|18297.85|18300.28|18300.28|18290.18|18290.18|0
1623249900000|2021-06-09 14:45:00|18296.05|18296.05|18290.16|18290.16|18297.26|18297.26|18289.65|18289.65|0
1623250200000|2021-06-09 14:50:00|18291.57|18291.57|18283.24|18283.24|18292.03|18292.03|18283.04|18283.04|0
1623250500000|2021-06-09 14:55:00|18282.73|18282.73|18270.3|18270.3|18282.85|18282.85|18269.81|18269.81|0
1623250800000|2021-06-09 15:00:00|18269.75|18269.75|18266.59|18266.59|18275.98|18275.98|18263.09|18263.09|0
1623251100000|2021-06-09 15:05:00|18266.13|18266.13|18259.92|18259.92|18266.13|18266.13|18255.03|18255.03|0
1623251400000|2021-06-09 15:10:00|18260.36|18260.36|18250.67|18250.67|18260.87|18260.87|18250.67|18250.67|0
1623251700000|2021-06-09 15:15:00|18249.86|18249.86|18260.41|18260.41|18260.41|18260.41|18249.86|18249.86|0
1623252000000|2021-06-09 15:20:00|18259.86|18259.86|18271.02|18271.02|18275.87|18275.87|18259.86|18259.86|0
1623252300000|2021-06-09 15:25:00|18270.47|18270.47|18257.77|18257.77|18273.27|18273.27|18256.87|18256.87|0
1623309300000|2021-06-10 07:15:00|18155.28|18155.28|18175.4|18175.4|18180.12|18180.12|18155.28|18155.28|0
1623309600000|2021-06-10 07:20:00|18173.35|18173.35|18172.02|18172.02|18174.37|18174.37|18164.87|18164.87|0
1623309900000|2021-06-10 07:25:00|18171.56|18171.56|18179.79|18179.79|18179.79|18179.79|18159.39|18159.39|0
1623310200000|2021-06-10 07:30:00|18180.28|18180.28|18178.51|18178.51|18189.4|18189.4|18174.88|18174.88|0
1623310500000|2021-06-10 07:35:00|18177.1|18177.1|18173.71|18173.71|18177.1|18177.1|18168.06|18168.06|0
1623310800000|2021-06-10 07:40:00|18172.8|18172.8|18177.37|18177.37|18183.86|18183.86|18168.56|18168.56|0
1623311100000|2021-06-10 07:45:00|18175.96|18175.96|18197.13|18197.13|18197.13|18197.13|18175.96|18175.96|0
1623311400000|2021-06-10 07:50:00|18198.23|18198.23|18192.18|18192.18|18199.57|18199.57|18192.18|18192.18|0
1623311700000|2021-06-10 07:55:00|18193.21|18193.21|18182.91|18182.91|18193.21|18193.21|18182.91|18182.91|0
1623312000000|2021-06-10 08:00:00|18183.4|18183.4|18170.27|18170.27|18183.4|18183.4|18169.97|18169.97|0
1623312300000|2021-06-10 08:05:00|18166.97|18166.97|18158.55|18158.55|18166.97|18166.97|18158.55|18158.55|0
1623312600000|2021-06-10 08:10:00|18158.06|18158.06|18149.37|18149.37|18158.06|18158.06|18147.72|18147.72|0
1623312900000|2021-06-10 08:15:00|18149.17|18149.17|18154.59|18154.59|18171.22|18171.22|18146.48|18146.48|0
1623313200000|2021-06-10 08:20:00|18152.79|18152.79|18146.95|18146.95|18153.4|18153.4|18146.95|18146.95|0
1623313500000|2021-06-10 08:25:00|18146.04|18146.04|18125.55|18125.55|18146.04|18146.04|18122.13|18122.13|0
1623313800000|2021-06-10 08:30:00|18126.53|18126.53|18113.49|18113.49|18130.47|18130.47|18107.64|18107.64|0
1623314100000|2021-06-10 08:35:00|18113.98|18113.98|18123.22|18123.22|18129.54|18129.54|18113.98|18113.98|0
1623314400000|2021-06-10 08:40:00|18123.77|18123.77|18125.65|18125.65|18127.18|18127.18|18123.77|18123.77|0
1623314700000|2021-06-10 08:45:00|18124.03|18124.03|18111.83|18111.83|18124.03|18124.03|18111.83|18111.83|0
1623315000000|2021-06-10 08:50:00|18110.85|18110.85|18119.03|18119.03|18120.37|18120.37|18109.83|18109.83|0
1623315300000|2021-06-10 08:55:00|18119.83|18119.83|18110.48|18110.48|18124.48|18124.48|18110.48|18110.48|0
1623315600000|2021-06-10 09:00:00|18111.95|18111.95|18111.55|18111.55|18112.35|18112.35|18103.88|18103.88|0
1623315900000|2021-06-10 09:05:00|18110.52|18110.52|18104.95|18104.95|18116.42|18116.42|18104.95|18104.95|0
1623316200000|2021-06-10 09:10:00|18104.4|18104.4|18094.5|18094.5|18104.4|18104.4|18089.58|18089.58|0
1623316500000|2021-06-10 09:15:00|18095.4|18095.4|18117.74|18117.74|18119.1|18119.1|18095.4|18095.4|0
1623316800000|2021-06-10 09:20:00|18113.23|18113.23|18102.12|18102.12|18118.06|18118.06|18102.12|18102.12|0
1623317100000|2021-06-10 09:25:00|18098.89|18098.89|18098.69|18098.69|18106.21|18106.21|18098.69|18098.69|0
1623317400000|2021-06-10 09:30:00|18097.08|18097.08|18079.13|18079.13|18097.08|18097.08|18079.13|18079.13|0
1623317700000|2021-06-10 09:35:00|18078.22|18078.22|18089.12|18089.12|18089.12|18089.12|18077.22|18077.22|0
1623318000000|2021-06-10 09:40:00|18092.29|18092.29|18102.54|18102.54|18103|18103|18092.29|18092.29|0
1623318300000|2021-06-10 09:45:00|18101.73|18101.73|18098.02|18098.02|18103.34|18103.34|18096.92|18096.92|0
1623318600000|2021-06-10 09:50:00|18095.19|18095.19|18090.74|18090.74|18096.51|18096.51|18089.93|18089.93|0
1623318900000|2021-06-10 09:55:00|18090.19|18090.19|18093.3|18093.3|18093.83|18093.83|18088.62|18088.62|0
1623319200000|2021-06-10 10:00:00|18093.85|18093.85|18095.58|18095.58|18101.76|18101.76|18093.85|18093.85|0
1623319500000|2021-06-10 10:05:00|18096.13|18096.13|18096.63|18096.63|18096.9|18096.9|18093.66|18093.66|0
1623319800000|2021-06-10 10:10:00|18095.21|18095.21|18094.9|18094.9|18099.42|18099.42|18091.63|18091.63|0
1623320100000|2021-06-10 10:15:00|18094.7|18094.7|18053.19|18053.19|18094.7|18094.7|18053.19|18053.19|0
1623320400000|2021-06-10 10:20:00|18054.6|18054.6|18057.04|18057.04|18060.53|18060.53|18054.6|18054.6|0
1623320700000|2021-06-10 10:25:00|18056.06|18056.06|18050.76|18050.76|18056.06|18056.06|18047.93|18047.93|0
1623321000000|2021-06-10 10:30:00|18049.86|18049.86|18048|18048|18049.86|18049.86|18044.73|18044.73|0
1623321300000|2021-06-10 10:35:00|18048.61|18048.61|18039.62|18039.62|18048.61|18048.61|18034.4|18034.4|0
1623321600000|2021-06-10 10:40:00|18040.43|18040.43|18056.59|18056.59|18057.39|18057.39|18039.92|18039.92|0
1623321900000|2021-06-10 10:45:00|18057.14|18057.14|18058.87|18058.87|18058.87|18058.87|18057.14|18057.14|0
1623322200000|2021-06-10 10:50:00|18058.38|18058.38|18043.32|18043.32|18058.38|18058.38|18043.31|18043.31|0
1623322500000|2021-06-10 10:55:00|18042.83|18042.83|18026.44|18026.44|18042.83|18042.83|18023.71|18023.71|0
1623322800000|2021-06-10 11:00:00|18025.64|18025.64|18024.69|18024.69|18029.72|18029.72|18024.03|18024.03|0
1623323100000|2021-06-10 11:05:00|18022.89|18022.89|18017.28|18017.28|18022.89|18022.89|18013.69|18013.69|0
1623323400000|2021-06-10 11:10:00|18018.69|18018.69|18023.02|18023.02|18034.28|18034.28|18018.69|18018.69|0
1623323700000|2021-06-10 11:15:00|18022.47|18022.47|18022.1|18022.1|18024.98|18024.98|18019.39|18019.39|0
1623324000000|2021-06-10 11:20:00|18025|18025|18014.5|18014.5|18026.42|18026.42|18014.5|18014.5|0
1623324300000|2021-06-10 11:25:00|18013.94|18013.94|17993.64|17993.64|18015.8|18015.8|17992.73|17992.73|0
1623324600000|2021-06-10 11:30:00|17991.98|17991.98|17972.78|17972.78|17991.98|17991.98|17972.78|17972.78|0
1623324900000|2021-06-10 11:35:00|17971.8|17971.8|17951.71|17951.71|17971.8|17971.8|17951.71|17951.71|0
1623325200000|2021-06-10 11:40:00|17951.22|17951.22|17978.92|17978.92|17978.92|17978.92|17951.22|17951.22|0
1623325500000|2021-06-10 11:45:00|17980.3|17980.3|17982.59|17982.59|18001.41|18001.41|17979.69|17979.69|0
1623325800000|2021-06-10 11:50:00|17980.18|17980.18|17976.92|17976.92|17980.18|17980.18|17969.26|17969.26|0
1623326100000|2021-06-10 11:55:00|17977.47|17977.47|17988.83|17988.83|17989.73|17989.73|17976.98|17976.98|0
1623326400000|2021-06-10 12:00:00|17989.32|17989.32|17988.68|17988.68|17989.81|17989.81|17983.94|17983.94|0
1623326700000|2021-06-10 12:05:00|17990.09|17990.09|17995.04|17995.04|17996.46|17996.46|17990.09|17990.09|0
1623327000000|2021-06-10 12:10:00|17994.49|17994.49|17994.01|17994.01|17995.26|17995.26|17993.26|17993.26|0
1623327300000|2021-06-10 12:15:00|17993.09|17993.09|18012.64|18012.64|18012.64|18012.64|17992.77|17992.77|0
1623327600000|2021-06-10 12:20:00|18013.13|18013.13|18015.58|18015.58|18016.46|18016.46|18013.13|18013.13|0
1623327900000|2021-06-10 12:25:00|18015.12|18015.12|18002.96|18002.96|18015.12|18015.12|18000.73|18000.73|0
1623328200000|2021-06-10 12:30:00|18002.05|18002.05|18002.06|18002.06|18002.06|18002.06|17975.77|17975.77|0
1623328500000|2021-06-10 12:35:00|18002.67|18002.67|18008.59|18008.59|18008.59|18008.59|17997.9|17997.9|0
1623328800000|2021-06-10 12:40:00|18010|18010|18008.09|18008.09|18015.31|18015.31|18006.61|18006.61|0
1623329100000|2021-06-10 12:45:00|18007.58|18007.58|18021.91|18021.91|18022.81|18022.81|18007.58|18007.58|0
1623329400000|2021-06-10 12:50:00|18022.46|18022.46|18017.82|18017.82|18023.36|18023.36|18017.82|18017.82|0
1623329700000|2021-06-10 12:55:00|18017.36|18017.36|18019.44|18019.44|18022.06|18022.06|18015.63|18015.63|0
1623330000000|2021-06-10 13:00:00|18020.82|18020.82|18015.72|18015.72|18020.82|18020.82|18013.51|18013.51|0
1623330300000|2021-06-10 13:05:00|18016.74|18016.74|18012.23|18012.23|18019.02|18019.02|18010.78|18010.78|0
1623330600000|2021-06-10 13:10:00|18011.33|18011.33|18008.51|18008.51|18013.69|18013.69|18008.51|18008.51|0
1623330900000|2021-06-10 13:15:00|18006.09|18006.09|17997.05|17997.05|18006.09|18006.09|17997.05|17997.05|0
1623331200000|2021-06-10 13:20:00|17997.51|17997.51|17999.26|17999.26|18002.33|18002.33|17997.51|17997.51|0
1623331500000|2021-06-10 13:25:00|18000.29|18000.29|17987.39|17987.39|18001.31|18001.31|17987.27|17987.27|0
1623331800000|2021-06-10 13:30:00|17988.3|17988.3|17986.41|17986.41|17990.63|17990.63|17971.31|17971.31|0
1623332100000|2021-06-10 13:35:00|17984.99|17984.99|17990.58|17990.58|17995.82|17995.82|17983.12|17983.12|0
1623332400000|2021-06-10 13:40:00|17991.48|17991.48|17986.78|17986.78|18006.27|18006.27|17985.88|17985.88|0
1623332700000|2021-06-10 13:45:00|17987.7|17987.7|18002.86|18002.86|18003.41|18003.41|17987.7|17987.7|0
1623333000000|2021-06-10 13:50:00|18003.67|18003.67|18020|18020|18030.09|18030.09|18001.04|18001.04|0
1623333300000|2021-06-10 13:55:00|18018.5|18018.5|18017.95|18017.95|18019.48|18019.48|18008.15|18008.15|0
1623333600000|2021-06-10 14:00:00|18018.36|18018.36|18024.5|18024.5|18024.5|18024.5|18016.33|18016.33|0
1623333900000|2021-06-10 14:05:00|18023.09|18023.09|18024.61|18024.61|18026.83|18026.83|18018.68|18018.68|0
1623334200000|2021-06-10 14:10:00|18026.02|18026.02|18017.17|18017.17|18026.57|18026.57|18013.06|18013.06|0
1623334500000|2021-06-10 14:15:00|18015.76|18015.76|18007.41|18007.41|18015.76|18015.76|18001.49|18001.49|0
1623334800000|2021-06-10 14:20:00|18008.12|18008.12|17998.59|17998.59|18009.22|18009.22|17993.19|17993.19|0
1623335100000|2021-06-10 14:25:00|17997.18|17997.18|17966.32|17966.32|17999.66|17999.66|17966.32|17966.32|0
1623335400000|2021-06-10 14:30:00|17966.87|17966.87|17934.74|17934.74|17967.85|17967.85|17934.74|17934.74|0
1623335700000|2021-06-10 14:35:00|17931.91|17931.91|17915.95|17915.95|17935.35|17935.35|17915.95|17915.95|0
1623336000000|2021-06-10 14:40:00|17915.02|17915.02|17902.18|17902.18|17915.48|17915.48|17897.51|17897.51|0
1623336300000|2021-06-10 14:45:00|17901.28|17901.28|17932.68|17932.68|17934.1|17934.1|17900.27|17900.27|0
1623336600000|2021-06-10 14:50:00|17934.3|17934.3|17945.42|17945.42|17950.26|17950.26|17932.61|17932.61|0
1623336900000|2021-06-10 14:55:00|17944.93|17944.93|17946.54|17946.54|17950.97|17950.97|17942.62|17942.62|0
1623337200000|2021-06-10 15:00:00|17947.34|17947.34|17946.25|17946.25|17950.77|17950.77|17945.12|17945.12|0
1623337500000|2021-06-10 15:05:00|17945.35|17945.35|17925.3|17925.3|17945.35|17945.35|17925.3|17925.3|0
1623337800000|2021-06-10 15:10:00|17925.08|17925.08|17934.24|17934.24|17935.25|17935.25|17920.22|17920.22|0
1623338100000|2021-06-10 15:15:00|17934.04|17934.04|17934.02|17934.02|17944.78|17944.78|17933.04|17933.04|0
1623338400000|2021-06-10 15:20:00|17933.56|17933.56|17936.54|17936.54|17937.15|17937.15|17928.41|17928.41|0
1623338700000|2021-06-10 15:25:00|17934.83|17934.83|17957.89|17957.89|17957.89|17957.89|17931.7|17931.7|0
1623395700000|2021-06-11 07:15:00|18002.79|18002.79|18027.48|18027.48|18028.29|18028.29|17990.98|17990.98|0
1623396000000|2021-06-11 07:20:00|18028.03|18028.03|18040.17|18040.17|18055.37|18055.37|18028.03|18028.03|0
1623396300000|2021-06-11 07:25:00|18043|18043|18028.54|18028.54|18051.79|18051.79|18024.67|18024.67|0
1623396600000|2021-06-11 07:30:00|18030.15|18030.15|18066.03|18066.03|18067.57|18067.57|18030.15|18030.15|0
1623396900000|2021-06-11 07:35:00|18067.05|18067.05|18081.7|18081.7|18085.16|18085.16|18061.4|18061.4|0
1623397200000|2021-06-11 07:40:00|18083.11|18083.11|18099.87|18099.87|18101.23|18101.23|18081.9|18081.9|0
1623397500000|2021-06-11 07:45:00|18100.68|18100.68|18075.54|18075.54|18100.68|18100.68|18066.63|18066.63|0
1623397800000|2021-06-11 07:50:00|18074.73|18074.73|18064.09|18064.09|18074.73|18074.73|18064.09|18064.09|0
1623398100000|2021-06-11 07:55:00|18063.28|18063.28|18041.43|18041.43|18064.44|18064.44|18040.87|18040.87|0
1623398400000|2021-06-11 08:00:00|18042.03|18042.03|18051.36|18051.36|18051.36|18051.36|18039.96|18039.96|0
1623398700000|2021-06-11 08:05:00|18052.78|18052.78|18083.76|18083.76|18083.87|18083.87|18052.78|18052.78|0
1623399000000|2021-06-11 08:10:00|18084.25|18084.25|18111.21|18111.21|18111.44|18111.44|18084.25|18084.25|0
1623399300000|2021-06-11 08:15:00|18111.7|18111.7|18109.91|18109.91|18118.12|18118.12|18109.91|18109.91|0
1623399600000|2021-06-11 08:20:00|18108.5|18108.5|18104.02|18104.02|18108.5|18108.5|18101.68|18101.68|0
1623399900000|2021-06-11 08:25:00|18104.51|18104.51|18086.54|18086.54|18108.03|18108.03|18070.79|18070.79|0
1623400200000|2021-06-11 08:30:00|18087.06|18087.06|18098.24|18098.24|18098.24|18098.24|18082.99|18082.99|0
1623400500000|2021-06-11 08:35:00|18096.43|18096.43|18091.2|18091.2|18099.03|18099.03|18087.78|18087.78|0
1623400800000|2021-06-11 08:40:00|18090.71|18090.71|18094.01|18094.01|18094.01|18094.01|18089.1|18089.1|0
1623401100000|2021-06-11 08:45:00|18094.5|18094.5|18103.64|18103.64|18103.64|18103.64|18094.5|18094.5|0
1623401400000|2021-06-11 08:50:00|18100.41|18100.41|18115.27|18115.27|18115.27|18115.27|18093.57|18093.57|0
1623401700000|2021-06-11 08:55:00|18115.48|18115.48|18124.11|18124.11|18129.85|18129.85|18115.48|18115.48|0
1623402000000|2021-06-11 09:00:00|18123.56|18123.56|18139.76|18139.76|18142.9|18142.9|18123.36|18123.36|0
1623402300000|2021-06-11 09:05:00|18138.73|18138.73|18138.1|18138.1|18138.73|18138.73|18136.78|18136.78|0
1623402600000|2021-06-11 09:10:00|18137.66|18137.66|18122.77|18122.77|18138.12|18138.12|18113.51|18113.51|0
1623402900000|2021-06-11 09:15:00|18123.32|18123.32|18132.35|18132.35|18132.35|18132.35|18123.32|18123.32|0
1623403200000|2021-06-11 09:20:00|18132.9|18132.9|18133.85|18133.85|18133.85|18133.85|18128.53|18128.53|0
1623403500000|2021-06-11 09:25:00|18134.34|18134.34|18132.94|18132.94|18135.73|18135.73|18132.94|18132.94|0
1623403800000|2021-06-11 09:30:00|18132.43|18132.43|18122.52|18122.52|18136.21|18136.21|18122.52|18122.52|0
1623404100000|2021-06-11 09:35:00|18121.72|18121.72|18120.23|18120.23|18121.72|18121.72|18107.21|18107.21|0
1623404400000|2021-06-11 09:40:00|18118.43|18118.43|18117.58|18117.58|18121.68|18121.68|18117.58|18117.58|0
1623404700000|2021-06-11 09:45:00|18116.78|18116.78|18100.6|18100.6|18116.78|18116.78|18098.53|18098.53|0
1623405000000|2021-06-11 09:50:00|18101.09|18101.09|18095.58|18095.58|18101.09|18101.09|18092.41|18092.41|0
1623405300000|2021-06-11 09:55:00|18096.48|18096.48|18102.52|18102.52|18106.15|18106.15|18096.48|18096.48|0
1623405600000|2021-06-11 10:00:00|18101.71|18101.71|18100.13|18100.13|18103.33|18103.33|18097.81|18097.81|0
1623405900000|2021-06-11 10:05:00|18099.58|18099.58|18083.02|18083.02|18099.58|18099.58|18082.72|18082.72|0
1623406200000|2021-06-11 10:10:00|18084|18084|18088.18|18088.18|18088.18|18088.18|18080.08|18080.08|0
1623406500000|2021-06-11 10:15:00|18088.62|18088.62|18111.22|18111.22|18111.22|18111.22|18087.81|18087.81|0
1623406800000|2021-06-11 10:20:00|18111.77|18111.77|18133.87|18133.87|18135.49|18135.49|18111.77|18111.77|0
1623407100000|2021-06-11 10:25:00|18131.45|18131.45|18126.64|18126.64|18131.97|18131.97|18126.64|18126.64|0
1623407400000|2021-06-11 10:30:00|18127.45|18127.45|18132.47|18132.47|18134.66|18134.66|18125.23|18125.23|0
1623407700000|2021-06-11 10:35:00|18131.05|18131.05|18126.92|18126.92|18133.51|18133.51|18126.92|18126.92|0
1623408000000|2021-06-11 10:40:00|18127.43|18127.43|18123.85|18123.85|18128.24|18128.24|18122.24|18122.24|0
1623408300000|2021-06-11 10:45:00|18124.36|18124.36|18125.93|18125.93|18127.85|18127.85|18123.85|18123.85|0
1623408600000|2021-06-11 10:50:00|18125.12|18125.12|18125|18125|18132.97|18132.97|18125|18125|0
1623408900000|2021-06-11 10:55:00|18125.51|18125.51|18139.19|18139.19|18141|18141|18124.1|18124.1|0
1623409200000|2021-06-11 11:00:00|18137.72|18137.72|18136.09|18136.09|18137.89|18137.89|18133.01|18133.01|0
1623409500000|2021-06-11 11:05:00|18134.99|18134.99|18151.25|18151.25|18151.25|18151.25|18134.99|18134.99|0
1623409800000|2021-06-11 11:10:00|18152.86|18152.86|18147.6|18147.6|18157.32|18157.32|18145.74|18145.74|0
1623410100000|2021-06-11 11:15:00|18148.21|18148.21|18149.85|18149.85|18152.81|18152.81|18147.69|18147.69|0
1623410400000|2021-06-11 11:20:00|18148.95|18148.95|18119.59|18119.59|18148.95|18148.95|18118.3|18118.3|0
1623410700000|2021-06-11 11:25:00|18121.4|18121.4|18114.45|18114.45|18125.61|18125.61|18114.45|18114.45|0
1623411000000|2021-06-11 11:30:00|18115|18115|18124.06|18124.06|18125.51|18125.51|18115|18115|0
1623411300000|2021-06-11 11:35:00|18122.59|18122.59|18093.89|18093.89|18122.69|18122.69|18092.85|18092.85|0
1623411600000|2021-06-11 11:40:00|18095.69|18095.69|18102.81|18102.81|18105.59|18105.59|18095.69|18095.69|0
1623411900000|2021-06-11 11:45:00|18103.62|18103.62|18110.33|18110.33|18110.45|18110.45|18103.62|18103.62|0
1623412200000|2021-06-11 11:50:00|18109.42|18109.42|18100.15|18100.15|18109.42|18109.42|18096.09|18096.09|0
1623412500000|2021-06-11 11:55:00|18099.94|18099.94|18098.94|18098.94|18102.1|18102.1|18097.87|18097.87|0
1623412800000|2021-06-11 12:00:00|18097.53|18097.53|18097.08|18097.08|18097.53|18097.53|18091.34|18091.34|0
1623413100000|2021-06-11 12:05:00|18096.28|18096.28|18096.55|18096.55|18099.38|18099.38|18095.47|18095.47|0
1623413400000|2021-06-11 12:10:00|18096.06|18096.06|18121.1|18121.1|18121.1|18121.1|18095.03|18095.03|0
1623413700000|2021-06-11 12:15:00|18122.51|18122.51|18123.72|18123.72|18133.39|18133.39|18122.51|18122.51|0
1623414000000|2021-06-11 12:20:00|18124.53|18124.53|18124.03|18124.03|18126.75|18126.75|18124.03|18124.03|0
1623414300000|2021-06-11 12:25:00|18122.62|18122.62|18123.69|18123.69|18124.35|18124.35|18119.79|18119.79|0
1623414600000|2021-06-11 12:30:00|18124.49|18124.49|18125.96|18125.96|18126.77|18126.77|18124.49|18124.49|0
1623414900000|2021-06-11 12:35:00|18125.47|18125.47|18127.85|18127.85|18128.4|18128.4|18122.69|18122.69|0
1623415200000|2021-06-11 12:40:00|18130.27|18130.27|18125.39|18125.39|18131.42|18131.42|18121.36|18121.36|0
1623415500000|2021-06-11 12:45:00|18126.37|18126.37|18139.62|18139.62|18143.13|18143.13|18122.99|18122.99|0
1623415800000|2021-06-11 12:50:00|18138.81|18138.81|18127.64|18127.64|18138.81|18138.81|18127.64|18127.64|0
1623416100000|2021-06-11 12:55:00|18129.05|18129.05|18141|18141|18141|18141|18128.66|18128.66|0
1623416400000|2021-06-11 13:00:00|18139.39|18139.39|18140.37|18140.37|18143.45|18143.45|18138.36|18138.36|0
1623416700000|2021-06-11 13:05:00|18139.85|18139.85|18126.2|18126.2|18139.85|18139.85|18126.2|18126.2|0
1623417000000|2021-06-11 13:10:00|18124.79|18124.79|18116.69|18116.69|18125.34|18125.34|18116.2|18116.2|0
1623417300000|2021-06-11 13:15:00|18115.88|18115.88|18121.86|18121.86|18121.86|18121.86|18115.15|18115.15|0
1623417600000|2021-06-11 13:20:00|18120.45|18120.45|18120.55|18120.55|18124.91|18124.91|18119.96|18119.96|0
1623417900000|2021-06-11 13:25:00|18120.06|18120.06|18117.82|18117.82|18121.12|18121.12|18116.41|18116.41|0
1623418200000|2021-06-11 13:30:00|18119.23|18119.23|18098.99|18098.99|18120.87|18120.87|18091.97|18091.97|0
1623418500000|2021-06-11 13:35:00|18100.61|18100.61|18108.71|18108.71|18110.99|18110.99|18100.61|18100.61|0
1623418800000|2021-06-11 13:40:00|18109.23|18109.23|18094.07|18094.07|18110.13|18110.13|18094.07|18094.07|0
1623419100000|2021-06-11 13:45:00|18094.58|18094.58|18101.21|18101.21|18102.62|18102.62|18081.37|18081.37|0
1623419400000|2021-06-11 13:50:00|18101|18101|18082.21|18082.21|18101|18101|18082.21|18082.21|0
1623419700000|2021-06-11 13:55:00|18081.66|18081.66|18089.35|18089.35|18097.02|18097.02|18081.17|18081.17|0
1623420000000|2021-06-11 14:00:00|18088.86|18088.86|18102.16|18102.16|18102.88|18102.88|18087.06|18087.06|0
1623420300000|2021-06-11 14:05:00|18103.07|18103.07|18106|18106|18108.22|18108.22|18102.52|18102.52|0
1623420600000|2021-06-11 14:10:00|18106.81|18106.81|18102.17|18102.17|18114.85|18114.85|18101.91|18101.91|0
1623420900000|2021-06-11 14:15:00|18102.97|18102.97|18107.98|18107.98|18115.05|18115.05|18102.97|18102.97|0
1623421200000|2021-06-11 14:20:00|18107.46|18107.46|18108.15|18108.15|18110.56|18110.56|18105.54|18105.54|0
1623421500000|2021-06-11 14:25:00|18108.7|18108.7|18125.29|18125.29|18126.21|18126.21|18107.72|18107.72|0
1623421800000|2021-06-11 14:30:00|18124.83|18124.83|18117.7|18117.7|18124.83|18124.83|18117.4|18117.4|0
1623422100000|2021-06-11 14:35:00|18116.79|18116.79|18106.21|18106.21|18116.79|18116.79|18105.63|18105.63|0
1623422400000|2021-06-11 14:40:00|18106.67|18106.67|18113.31|18113.31|18113.53|18113.53|18105.16|18105.16|0
1623422700000|2021-06-11 14:45:00|18116.13|18116.13|18115.28|18115.28|18121.67|18121.67|18111.82|18111.82|0
1623423000000|2021-06-11 14:50:00|18114.38|18114.38|18124.84|18124.84|18127.5|18127.5|18113.4|18113.4|0
1623423300000|2021-06-11 14:55:00|18124.35|18124.35|18092.1|18092.1|18124.35|18124.35|18091.89|18091.89|0
1623423600000|2021-06-11 15:00:00|18091.19|18091.19|18086.65|18086.65|18091.19|18091.19|18073.24|18073.24|0
1623423900000|2021-06-11 15:05:00|18087.46|18087.46|18102.17|18102.17|18103.04|18103.04|18086.9|18086.9|0
1623424200000|2021-06-11 15:10:00|18101.97|18101.97|18097.82|18097.82|18102.46|18102.46|18096.03|18096.03|0
1623424500000|2021-06-11 15:15:00|18097.6|18097.6|18099.85|18099.85|18101.75|18101.75|18097.6|18097.6|0
1623424800000|2021-06-11 15:20:00|18101.26|18101.26|18100.49|18100.49|18110.56|18110.56|18100.49|18100.49|0
1623425100000|2021-06-11 15:25:00|18101|18101|18106.99|18106.99|18109.87|18109.87|18097.19|18097.19|0
1623654900000|2021-06-14 07:15:00|18181.03|18181.03|18211.87|18211.87|18215.12|18215.12|18179.94|18179.94|0
1623655200000|2021-06-14 07:20:00|18212.09|18212.09|18258.36|18258.36|18258.36|18258.36|18208.67|18208.67|0
1623655500000|2021-06-14 07:25:00|18259.17|18259.17|18253.27|18253.27|18267.37|18267.37|18245.92|18245.92|0
1623655800000|2021-06-14 07:30:00|18261.5|18261.5|18259.5|18259.5|18269.56|18269.56|18258.88|18258.88|0
1623656100000|2021-06-14 07:35:00|18260.72|18260.72|18264.6|18264.6|18267.46|18267.46|18258.7|18258.7|0
1623656400000|2021-06-14 07:40:00|18264.16|18264.16|18269.99|18269.99|18269.99|18269.99|18254.47|18254.47|0
1623656700000|2021-06-14 07:45:00|18268.34|18268.34|18250.26|18250.26|18271.96|18271.96|18247.4|18247.4|0
1623657000000|2021-06-14 07:50:00|18248.84|18248.84|18247.37|18247.37|18253.34|18253.34|18247.37|18247.37|0
1623657300000|2021-06-14 07:55:00|18248.47|18248.47|18228.14|18228.14|18255.31|18255.31|18226.73|18226.73|0
1623657600000|2021-06-14 08:00:00|18228.66|18228.66|18231.99|18231.99|18231.99|18231.99|18226.03|18226.03|0
1623657900000|2021-06-14 08:05:00|18231.18|18231.18|18244.84|18244.84|18244.84|18244.84|18231.18|18231.18|0
1623658200000|2021-06-14 08:10:00|18244.29|18244.29|18243.39|18243.39|18247.99|18247.99|18236|18236|0
1623658500000|2021-06-14 08:15:00|18241.98|18241.98|18253.74|18253.74|18253.74|18253.74|18240.57|18240.57|0
1623658800000|2021-06-14 08:20:00|18254.77|18254.77|18235.16|18235.16|18259.4|18259.4|18235.16|18235.16|0
1623659100000|2021-06-14 08:25:00|18234.05|18234.05|18222.19|18222.19|18234.05|18234.05|18221.64|18221.64|0
1623659400000|2021-06-14 08:30:00|18220.72|18220.72|18199.48|18199.48|18220.89|18220.89|18199.48|18199.48|0
1623659700000|2021-06-14 08:35:00|18198.97|18198.97|18187.64|18187.64|18199.18|18199.18|18186.98|18186.98|0
1623660000000|2021-06-14 08:40:00|18185.84|18185.84|18174.87|18174.87|18185.84|18185.84|18174.65|18174.65|0
1623660300000|2021-06-14 08:45:00|18173.77|18173.77|18202.08|18202.08|18202.08|18202.08|18172.67|18172.67|0
1623660600000|2021-06-14 08:50:00|18202.57|18202.57|18199.9|18199.9|18204.28|18204.28|18197.14|18197.14|0
1623660900000|2021-06-14 08:55:00|18199.45|18199.45|18182.16|18182.16|18202.12|18202.12|18182.16|18182.16|0
1623661200000|2021-06-14 09:00:00|18182.62|18182.62|18169.18|18169.18|18187|18187|18168.08|18168.08|0
1623661500000|2021-06-14 09:05:00|18168.26|18168.26|18165.86|18165.86|18175.58|18175.58|18157.91|18157.91|0
1623661800000|2021-06-14 09:10:00|18165.34|18165.34|18129.12|18129.12|18165.34|18165.34|18127.9|18127.9|0
1623662100000|2021-06-14 09:15:00|18126.09|18126.09|18126.06|18126.06|18130.37|18130.37|18123.85|18123.85|0
1623662400000|2021-06-14 09:20:00|18128.62|18128.62|18124.79|18124.79|18128.62|18128.62|18121.31|18121.31|0
1623662700000|2021-06-14 09:25:00|18125.01|18125.01|18146.79|18146.79|18153.98|18153.98|18125.01|18125.01|0
1623663000000|2021-06-14 09:30:00|18144.6|18144.6|18130.07|18130.07|18144.6|18144.6|18129.62|18129.62|0
1623663300000|2021-06-14 09:35:00|18128.66|18128.66|18125.28|18125.28|18128.66|18128.66|18125.21|18125.21|0
1623663600000|2021-06-14 09:40:00|18128.11|18128.11|18127.4|18127.4|18128.11|18128.11|18124.89|18124.89|0
1623663900000|2021-06-14 09:45:00|18126.88|18126.88|18161.77|18161.77|18161.77|18161.77|18126.88|18126.88|0
1623664200000|2021-06-14 09:50:00|18162.8|18162.8|18160.51|18160.51|18164.2|18164.2|18160.16|18160.16|0
1623664500000|2021-06-14 09:55:00|18159.09|18159.09|18175.25|18175.25|18177.77|18177.77|18159.09|18159.09|0
1623664800000|2021-06-14 10:00:00|18174.7|18174.7|18164.64|18164.64|18176.21|18176.21|18162.64|18162.64|0
1623665100000|2021-06-14 10:05:00|18161.81|18161.81|18161.57|18161.57|18162.12|18162.12|18160.16|18160.16|0
1623665400000|2021-06-14 10:10:00|18162.47|18162.47|18162.34|18162.34|18165.04|18165.04|18160.29|18160.29|0
1623665700000|2021-06-14 10:15:00|18161.54|18161.54|18177.13|18177.13|18177.13|18177.13|18160.99|18160.99|0
1623666000000|2021-06-14 10:20:00|18176.32|18176.32|18168.2|18168.2|18181.04|18181.04|18165.6|18165.6|0
1623666300000|2021-06-14 10:25:00|18166.4|18166.4|18169.4|18169.4|18170.59|18170.59|18162.41|18162.41|0
1623666600000|2021-06-14 10:30:00|18168.85|18168.85|18154.81|18154.81|18171.29|18171.29|18154.81|18154.81|0
1623666900000|2021-06-14 10:35:00|18154.3|18154.3|18130|18130|18154.3|18154.3|18130|18130|0
1623667200000|2021-06-14 10:40:00|18129.45|18129.45|18125.41|18125.41|18129.45|18129.45|18116.75|18116.75|0
1623667500000|2021-06-14 10:45:00|18123.99|18123.99|18128.26|18128.26|18130.27|18130.27|18122.58|18122.58|0
1623667800000|2021-06-14 10:50:00|18126.65|18126.65|18127.55|18127.55|18129.22|18129.22|18126.65|18126.65|0
1623668100000|2021-06-14 10:55:00|18128.65|18128.65|18104.44|18104.44|18128.65|18128.65|18100.02|18100.02|0
1623668400000|2021-06-14 11:00:00|18104.95|18104.95|18101.09|18101.09|18109.17|18109.17|18101.09|18101.09|0
1623668700000|2021-06-14 11:05:00|18100.58|18100.58|18088.9|18088.9|18100.58|18100.58|18086.62|18086.62|0
1623669000000|2021-06-14 11:10:00|18088.09|18088.09|18075.88|18075.88|18090.26|18090.26|18075.68|18075.68|0
1623669300000|2021-06-14 11:15:00|18076.37|18076.37|18077.14|18077.14|18081.45|18081.45|18075.2|18075.2|0
1623669600000|2021-06-14 11:20:00|18076.34|18076.34|18072|18072|18077.14|18077.14|18069.78|18069.78|0
1623669900000|2021-06-14 11:25:00|18071.79|18071.79|18065.47|18065.47|18071.91|18071.91|18065.47|18065.47|0
1623670200000|2021-06-14 11:30:00|18066.28|18066.28|18061.56|18061.56|18067.69|18067.69|18061.56|18061.56|0
1623670500000|2021-06-14 11:35:00|18061.07|18061.07|18085.78|18085.78|18085.78|18085.78|18060.58|18060.58|0
1623670800000|2021-06-14 11:40:00|18084.17|18084.17|18080.85|18080.85|18084.17|18084.17|18079.86|18079.86|0
1623671100000|2021-06-14 11:45:00|18081.36|18081.36|18092.38|18092.38|18092.38|18092.38|18079.66|18079.66|0
1623671400000|2021-06-14 11:50:00|18092.82|18092.82|18089.65|18089.65|18108.27|18108.27|18089.65|18089.65|0
1623671700000|2021-06-14 11:55:00|18089.09|18089.09|18097.1|18097.1|18097.91|18097.91|18084.71|18084.71|0
1623672000000|2021-06-14 12:00:00|18097.31|18097.31|18108.43|18108.43|18111.65|18111.65|18097.1|18097.1|0
1623672300000|2021-06-14 12:05:00|18107.53|18107.53|18110.41|18110.41|18113.86|18113.86|18105.04|18105.04|0
1623672600000|2021-06-14 12:10:00|18110|18110|18100.89|18100.89|18110.42|18110.42|18099.09|18099.09|0
1623672900000|2021-06-14 12:15:00|18100.38|18100.38|18101.65|18101.65|18104.42|18104.42|18100.38|18100.38|0
1623673200000|2021-06-14 12:20:00|18101.14|18101.14|18097.39|18097.39|18101.14|18101.14|18097.39|18097.39|0
1623673500000|2021-06-14 12:25:00|18097.59|18097.59|18072.14|18072.14|18097.59|18097.59|18072.14|18072.14|0
1623673800000|2021-06-14 12:30:00|18071.23|18071.23|18060.48|18060.48|18076.33|18076.33|18060.48|18060.48|0
1623674100000|2021-06-14 12:35:00|18058.77|18058.77|18063|18063|18063.51|18063.51|18057.36|18057.36|0
1623674400000|2021-06-14 12:40:00|18063.2|18063.2|18065.94|18065.94|18067.47|18067.47|18063.2|18063.2|0
1623674700000|2021-06-14 12:45:00|18065.74|18065.74|18046.21|18046.21|18065.74|18065.74|18043.29|18043.29|0
1623675000000|2021-06-14 12:50:00|18045.99|18045.99|18052.37|18052.37|18054.99|18054.99|18045.99|18045.99|0
1623675300000|2021-06-14 12:55:00|18053.98|18053.98|18058.34|18058.34|18058.92|18058.92|18051.03|18051.03|0
1623675600000|2021-06-14 13:00:00|18057.32|18057.32|18051.57|18051.57|18057.73|18057.73|18050.47|18050.47|0
1623675900000|2021-06-14 13:05:00|18049.96|18049.96|18062.22|18062.22|18062.22|18062.22|18047.13|18047.13|0
1623676200000|2021-06-14 13:10:00|18061.67|18061.67|18077.44|18077.44|18077.44|18077.44|18061.67|18061.67|0
1623676500000|2021-06-14 13:15:00|18076.89|18076.89|18080.53|18080.53|18080.53|18080.53|18075.83|18075.83|0
1623676800000|2021-06-14 13:20:00|18081.34|18081.34|18084.11|18084.11|18085.84|18085.84|18081.34|18081.34|0
1623677100000|2021-06-14 13:25:00|18084.32|18084.32|18097.93|18097.93|18098.95|18098.95|18084.32|18084.32|0
1623677400000|2021-06-14 13:30:00|18097.03|18097.03|18099.58|18099.58|18101.05|18101.05|18090.3|18090.3|0
1623677700000|2021-06-14 13:35:00|18100.49|18100.49|18096.39|18096.39|18101.39|18101.39|18096.39|18096.39|0
1623678000000|2021-06-14 13:40:00|18097.52|18097.52|18114.7|18114.7|18114.7|18114.7|18094.96|18094.96|0
1623678300000|2021-06-14 13:45:00|18113.68|18113.68|18116.24|18116.24|18118.03|18118.03|18111.87|18111.87|0
1623678600000|2021-06-14 13:50:00|18115.73|18115.73|18127.56|18127.56|18130.29|18130.29|18115.73|18115.73|0
1623678900000|2021-06-14 13:55:00|18126.75|18126.75|18121.87|18121.87|18127.78|18127.78|18115.52|18115.52|0
1623679200000|2021-06-14 14:00:00|18121.35|18121.35|18113.13|18113.13|18121.39|18121.39|18110.7|18110.7|0
1623679500000|2021-06-14 14:05:00|18112.33|18112.33|18115.14|18115.14|18118.57|18118.57|18093.51|18093.51|0
1623679800000|2021-06-14 14:10:00|18115.69|18115.69|18125.78|18125.78|18125.78|18125.78|18114.67|18114.67|0
1623680100000|2021-06-14 14:15:00|18122.95|18122.95|18129.65|18129.65|18131.96|18131.96|18121.74|18121.74|0
1623680400000|2021-06-14 14:20:00|18128.74|18128.74|18125.94|18125.94|18136.67|18136.67|18124.92|18124.92|0
1623680700000|2021-06-14 14:25:00|18125.43|18125.43|18128.8|18128.8|18129.35|18129.35|18123.3|18123.3|0
1623681000000|2021-06-14 14:30:00|18128.6|18128.6|18143.43|18143.43|18143.43|18143.43|18128.05|18128.05|0
1623681300000|2021-06-14 14:35:00|18143.92|18143.92|18153.77|18153.77|18153.77|18153.77|18142.07|18142.07|0
1623681600000|2021-06-14 14:40:00|18153.97|18153.97|18139.89|18139.89|18153.97|18153.97|18139.89|18139.89|0
1623681900000|2021-06-14 14:45:00|18139.43|18139.43|18161.18|18161.18|18161.18|18161.18|18134.57|18134.57|0
1623682200000|2021-06-14 14:50:00|18162.16|18162.16|18158.13|18158.13|18164.68|18164.68|18154.54|18154.54|0
1623682500000|2021-06-14 14:55:00|18157.62|18157.62|18161.55|18161.55|18161.55|18161.55|18152.98|18152.98|0
1623682800000|2021-06-14 15:00:00|18162.1|18162.1|18163.83|18163.83|18171.66|18171.66|18160.68|18160.68|0
1623683100000|2021-06-14 15:05:00|18161.35|18161.35|18145.12|18145.12|18161.35|18161.35|18145.12|18145.12|0
1623683400000|2021-06-14 15:10:00|18145.61|18145.61|18145.44|18145.44|18150.72|18150.72|18144.17|18144.17|0
1623683700000|2021-06-14 15:15:00|18146.24|18146.24|18145.28|18145.28|18149.18|18149.18|18142.58|18142.58|0
1623684000000|2021-06-14 15:20:00|18144.79|18144.79|18141.16|18141.16|18146.51|18146.51|18137.66|18137.66|0
1623684300000|2021-06-14 15:25:00|18140.61|18140.61|18133.59|18133.59|18141.36|18141.36|18131.54|18131.54|0
1623741300000|2021-06-15 07:15:00|18094.88|18094.88|18147.85|18147.85|18147.85|18147.85|18094.88|18094.88|0
1623741600000|2021-06-15 07:20:00|18149.65|18149.65|18162.33|18162.33|18162.33|18162.33|18147.96|18147.96|0
1623741900000|2021-06-15 07:25:00|18160.68|18160.68|18167.06|18167.06|18176.3|18176.3|18158.4|18158.4|0
1623742200000|2021-06-15 07:30:00|18167.55|18167.55|18181.05|18181.05|18183.25|18183.25|18163.22|18163.22|0
1623742500000|2021-06-15 07:35:00|18178.92|18178.92|18132.16|18132.16|18178.92|18178.92|18126.92|18126.92|0
1623742800000|2021-06-15 07:40:00|18133.96|18133.96|18125.15|18125.15|18150.08|18150.08|18125.15|18125.15|0
1623743100000|2021-06-15 07:45:00|18124.66|18124.66|18117.66|18117.66|18129.84|18129.84|18116.16|18116.16|0
1623743400000|2021-06-15 07:50:00|18117.44|18117.44|18103.74|18103.74|18120.09|18120.09|18101.26|18101.26|0
1623743700000|2021-06-15 07:55:00|18100.91|18100.91|18057.33|18057.33|18100.91|18100.91|18056.84|18056.84|0
1623744000000|2021-06-15 08:00:00|18059.78|18059.78|18076.77|18076.77|18079.92|18079.92|18059.78|18059.78|0
1623744300000|2021-06-15 08:05:00|18077.58|18077.58|18062.53|18062.53|18077.58|18077.58|18062.44|18062.44|0
1623744600000|2021-06-15 08:10:00|18061.55|18061.55|18064.02|18064.02|18064.02|18064.02|18056.61|18056.61|0
1623744900000|2021-06-15 08:15:00|18064.92|18064.92|18076.86|18076.86|18076.86|18076.86|18059.68|18059.68|0
1623745200000|2021-06-15 08:20:00|18074.64|18074.64|18102.24|18102.24|18105.75|18105.75|18074.64|18074.64|0
1623745500000|2021-06-15 08:25:00|18103.05|18103.05|18091.59|18091.59|18103.05|18103.05|18091.59|18091.59|0
1623745800000|2021-06-15 08:30:00|18088.86|18088.86|18095.04|18095.04|18096.46|18096.46|18088.86|18088.86|0
1623746100000|2021-06-15 08:35:00|18094.24|18094.24|18107.85|18107.85|18107.85|18107.85|18088.12|18088.12|0
1623746400000|2021-06-15 08:40:00|18107.04|18107.04|18104.71|18104.71|18107.04|18107.04|18102.26|18102.26|0
1623746700000|2021-06-15 08:45:00|18103.3|18103.3|18099.78|18099.78|18103.82|18103.82|18098.97|18098.97|0
1623747000000|2021-06-15 08:50:00|18100.59|18100.59|18114.38|18114.38|18114.38|18114.38|18097.88|18097.88|0
1623747300000|2021-06-15 08:55:00|18114.58|18114.58|18118.75|18118.75|18120.17|18120.17|18112.58|18112.58|0
1623747600000|2021-06-15 09:00:00|18118.35|18118.35|18126.73|18126.73|18126.73|18126.73|18117.86|18117.86|0
1623747900000|2021-06-15 09:05:00|18126.29|18126.29|18116.31|18116.31|18127.61|18127.61|18114.9|18114.9|0
1623748200000|2021-06-15 09:10:00|18116.8|18116.8|18107.57|18107.57|18118.68|18118.68|18102.81|18102.81|0
1623748500000|2021-06-15 09:15:00|18106.9|18106.9|18119.99|18119.99|18119.99|18119.99|18106.9|18106.9|0
1623748800000|2021-06-15 09:20:00|18118.58|18118.58|18111.75|18111.75|18118.58|18118.58|18108.78|18108.78|0
1623749100000|2021-06-15 09:25:00|18110.73|18110.73|18111.44|18111.44|18113.02|18113.02|18109.11|18109.11|0
1623749400000|2021-06-15 09:30:00|18111.95|18111.95|18123.03|18123.03|18123.03|18123.03|18102.97|18102.97|0
1623749700000|2021-06-15 09:35:00|18123.54|18123.54|18134.32|18134.32|18134.32|18134.32|18114.32|18114.32|0
1623750000000|2021-06-15 09:40:00|18134.78|18134.78|18142.67|18142.67|18152.39|18152.39|18134.78|18134.78|0
1623750300000|2021-06-15 09:45:00|18142.12|18142.12|18143.88|18143.88|18143.88|18143.88|18138.86|18138.86|0
1623750600000|2021-06-15 09:50:00|18142.23|18142.23|18135.21|18135.21|18142.32|18142.32|18133.77|18133.77|0
1623750900000|2021-06-15 09:55:00|18132.38|18132.38|18113.12|18113.12|18132.38|18132.38|18113.12|18113.12|0
1623751200000|2021-06-15 10:00:00|18112.22|18112.22|18115.55|18115.55|18115.59|18115.59|18111.71|18111.71|0
1623751500000|2021-06-15 10:05:00|18114.13|18114.13|18131.54|18131.54|18131.54|18131.54|18113.58|18113.58|0
1623751800000|2021-06-15 10:10:00|18132.35|18132.35|18142.21|18142.21|18144.07|18144.07|18132.35|18132.35|0
1623752100000|2021-06-15 10:15:00|18141.7|18141.7|18134.33|18134.33|18142.56|18142.56|18134.07|18134.07|0
1623752400000|2021-06-15 10:20:00|18133.35|18133.35|18123.51|18123.51|18133.35|18133.35|18123.51|18123.51|0
1623752700000|2021-06-15 10:25:00|18123.92|18123.92|18128.23|18128.23|18129.73|18129.73|18123.92|18123.92|0
1623753000000|2021-06-15 10:30:00|18127.33|18127.33|18127.01|18127.01|18128.46|18128.46|18122.35|18122.35|0
1623753300000|2021-06-15 10:35:00|18127.47|18127.47|18124.92|18124.92|18127.47|18127.47|18123.77|18123.77|0
1623753600000|2021-06-15 10:40:00|18125.73|18125.73|18126.84|18126.84|18130.9|18130.9|18116.72|18116.72|0
1623753900000|2021-06-15 10:45:00|18125.37|18125.37|18126.26|18126.26|18126.26|18126.26|18121.85|18121.85|0
1623754200000|2021-06-15 10:50:00|18125.46|18125.46|18114.67|18114.67|18125.46|18125.46|18113.57|18113.57|0
1623754500000|2021-06-15 10:55:00|18113.02|18113.02|18113.55|18113.55|18114.29|18114.29|18110.16|18110.16|0
1623754800000|2021-06-15 11:00:00|18112.94|18112.94|18099.86|18099.86|18113.43|18113.43|18099.86|18099.86|0
1623755100000|2021-06-15 11:05:00|18097.09|18097.09|18113.26|18113.26|18113.26|18113.26|18095.71|18095.71|0
1623755400000|2021-06-15 11:10:00|18114.17|18114.17|18127.24|18127.24|18128.04|18128.04|18114.17|18114.17|0
1623755700000|2021-06-15 11:15:00|18125.82|18125.82|18151.32|18151.32|18154.7|18154.7|18125.82|18125.82|0
1623756000000|2021-06-15 11:20:00|18151.77|18151.77|18150.09|18150.09|18151.77|18151.77|18142.7|18142.7|0
1623756300000|2021-06-15 11:25:00|18150.6|18150.6|18148.69|18148.69|18155.55|18155.55|18148.69|18148.69|0
1623756600000|2021-06-15 11:30:00|18149.49|18149.49|18148.98|18148.98|18151.81|18151.81|18148.98|18148.98|0
1623756900000|2021-06-15 11:35:00|18150.78|18150.78|18154.03|18154.03|18156.7|18156.7|18149.39|18149.39|0
1623757200000|2021-06-15 11:40:00|18155.44|18155.44|18156.95|18156.95|18156.95|18156.95|18148.01|18148.01|0
1623757500000|2021-06-15 11:45:00|18157.17|18157.17|18153.31|18153.31|18158.63|18158.63|18153.31|18153.31|0
1623757800000|2021-06-15 11:50:00|18149.58|18149.58|18147.93|18147.93|18153.52|18153.52|18142.04|18142.04|0
1623758100000|2021-06-15 11:55:00|18146.55|18146.55|18126.89|18126.89|18146.55|18146.55|18126.89|18126.89|0
1623758400000|2021-06-15 12:00:00|18127.11|18127.11|18121.3|18121.3|18128.06|18128.06|18121.3|18121.3|0
1623758700000|2021-06-15 12:05:00|18120.81|18120.81|18108.51|18108.51|18120.81|18120.81|18107.88|18107.88|0
1623759000000|2021-06-15 12:10:00|18107.61|18107.61|18112.83|18112.83|18113.29|18113.29|18106|18106|0
1623759300000|2021-06-15 12:15:00|18113.03|18113.03|18109.09|18109.09|18113.12|18113.12|18109.09|18109.09|0
1623759600000|2021-06-15 12:20:00|18109.6|18109.6|18105.36|18105.36|18109.6|18109.6|18105.07|18105.07|0
1623759900000|2021-06-15 12:25:00|18104.46|18104.46|18102.13|18102.13|18105.36|18105.36|18101.53|18101.53|0
1623760200000|2021-06-15 12:30:00|18101.64|18101.64|18098.85|18098.85|18102.13|18102.13|18095.48|18095.48|0
1623760500000|2021-06-15 12:35:00|18098.3|18098.3|18086.52|18086.52|18100.32|18100.32|18086.52|18086.52|0
1623760800000|2021-06-15 12:40:00|18086.3|18086.3|18075.03|18075.03|18086.3|18086.3|18075.03|18075.03|0
1623761100000|2021-06-15 12:45:00|18076.44|18076.44|18067.79|18067.79|18076.44|18076.44|18066.28|18066.28|0
1623761400000|2021-06-15 12:50:00|18066.25|18066.25|18067.23|18067.23|18068.93|18068.93|18065.43|18065.43|0
1623761700000|2021-06-15 12:55:00|18066.42|18066.42|18031.58|18031.58|18066.42|18066.42|18031.58|18031.58|0
1623762000000|2021-06-15 13:00:00|18029.16|18029.16|18041.63|18041.63|18045.75|18045.75|18026.21|18026.21|0
1623762300000|2021-06-15 13:05:00|18042.15|18042.15|18048.16|18048.16|18048.97|18048.97|18038.81|18038.81|0
1623762600000|2021-06-15 13:10:00|18047.14|18047.14|18045.39|18045.39|18051.75|18051.75|18044.49|18044.49|0
1623762900000|2021-06-15 13:15:00|18045.94|18045.94|18059.62|18059.62|18060.43|18060.43|18045.94|18045.94|0
1623763200000|2021-06-15 13:20:00|18059.4|18059.4|18081.57|18081.57|18081.57|18081.57|18056.87|18056.87|0
1623763500000|2021-06-15 13:25:00|18080.76|18080.76|18087.88|18087.88|18087.88|18087.88|18080.76|18080.76|0
1623763800000|2021-06-15 13:30:00|18088.39|18088.39|18071.8|18071.8|18091.64|18091.64|18063.32|18063.32|0
1623764100000|2021-06-15 13:35:00|18070.39|18070.39|18074.38|18074.38|18085.25|18085.25|18067.06|18067.06|0
1623764400000|2021-06-15 13:40:00|18074.18|18074.18|18092.52|18092.52|18104.39|18104.39|18072.46|18072.46|0
1623764700000|2021-06-15 13:45:00|18093.07|18093.07|18105.78|18105.78|18105.98|18105.98|18089.17|18089.17|0
1623765000000|2021-06-15 13:50:00|18106.24|18106.24|18121.18|18121.18|18123.36|18123.36|18106.24|18106.24|0
1623765300000|2021-06-15 13:55:00|18122.6|18122.6|18132.55|18132.55|18132.88|18132.88|18115.46|18115.46|0
1623765600000|2021-06-15 14:00:00|18131.75|18131.75|18122.98|18122.98|18134.32|18134.32|18119.86|18119.86|0
1623765900000|2021-06-15 14:05:00|18122.47|18122.47|18113.1|18113.1|18125.81|18125.81|18106|18106|0
1623766200000|2021-06-15 14:10:00|18112.29|18112.29|18104.95|18104.95|18114.22|18114.22|18103.54|18103.54|0
1623766500000|2021-06-15 14:15:00|18107.78|18107.78|18144.75|18144.75|18144.75|18144.75|18107.78|18107.78|0
1623766800000|2021-06-15 14:20:00|18144.34|18144.34|18135.46|18135.46|18148.62|18148.62|18132.45|18132.45|0
1623767100000|2021-06-15 14:25:00|18134.85|18134.85|18130.6|18130.6|18137.91|18137.91|18130.05|18130.05|0
1623767400000|2021-06-15 14:30:00|18129.79|18129.79|18120.37|18120.37|18130.34|18130.34|18120.2|18120.2|0
1623767700000|2021-06-15 14:35:00|18119.97|18119.97|18143.65|18143.65|18143.65|18143.65|18113.12|18113.12|0
1623768000000|2021-06-15 14:40:00|18144.1|18144.1|18144.26|18144.26|18145.68|18145.68|18142.43|18142.43|0
1623768300000|2021-06-15 14:45:00|18144.06|18144.06|18131.84|18131.84|18146.08|18146.08|18131.84|18131.84|0
1623768600000|2021-06-15 14:50:00|18130.74|18130.74|18122.64|18122.64|18130.74|18130.74|18118.49|18118.49|0
1623768900000|2021-06-15 14:55:00|18120.07|18120.07|18111.86|18111.86|18120.07|18120.07|18106.1|18106.1|0
1623769200000|2021-06-15 15:00:00|18112.78|18112.78|18108.26|18108.26|18124.91|18124.91|18108.26|18108.26|0
1623769500000|2021-06-15 15:05:00|18107.16|18107.16|18112.6|18112.6|18112.6|18112.6|18104.09|18104.09|0
1623769800000|2021-06-15 15:10:00|18112.05|18112.05|18100.87|18100.87|18112.05|18112.05|18100.87|18100.87|0
1623770100000|2021-06-15 15:15:00|18101.68|18101.68|18102.22|18102.22|18104.92|18104.92|18097.66|18097.66|0
1623770400000|2021-06-15 15:20:00|18100.41|18100.41|18093.62|18093.62|18101.31|18101.31|18089.85|18089.85|0
1623770700000|2021-06-15 15:25:00|18094.42|18094.42|18096.23|18096.23|18097.3|18097.3|18084.39|18084.39|0
1623827700000|2021-06-16 07:15:00|18253.77|18253.77|18214.64|18214.64|18263.92|18263.92|18214.64|18214.64|0
1623828000000|2021-06-16 07:20:00|18211.34|18211.34|18198.38|18198.38|18211.34|18211.34|18197.63|18197.63|0
1623828300000|2021-06-16 07:25:00|18199.4|18199.4|18202|18202|18213.55|18213.55|18197.79|18197.79|0
1623828600000|2021-06-16 07:30:00|18200.19|18200.19|18165.4|18165.4|18200.28|18200.28|18164.65|18164.65|0
1623828900000|2021-06-16 07:35:00|18167.61|18167.61|18173.99|18173.99|18173.99|18173.99|18164.55|18164.55|0
1623829200000|2021-06-16 07:40:00|18173.01|18173.01|18166.91|18166.91|18173.01|18173.01|18166.91|18166.91|0
1623829500000|2021-06-16 07:45:00|18167.35|18167.35|18146.61|18146.61|18173.39|18173.39|18139.36|18139.36|0
1623829800000|2021-06-16 07:50:00|18145.71|18145.71|18121.03|18121.03|18145.91|18145.91|18121.03|18121.03|0
1623830100000|2021-06-16 07:55:00|18120.48|18120.48|18126.6|18126.6|18126.6|18126.6|18117.47|18117.47|0
1623830400000|2021-06-16 08:00:00|18127.98|18127.98|18122.44|18122.44|18128.47|18128.47|18118.96|18118.96|0
1623830700000|2021-06-16 08:05:00|18121.03|18121.03|18107.32|18107.32|18121.35|18121.35|18107.32|18107.32|0
1623831000000|2021-06-16 08:10:00|18104.57|18104.57|18111.37|18111.37|18111.37|18111.37|18104.05|18104.05|0
1623831300000|2021-06-16 08:15:00|18110.47|18110.47|18115.32|18115.32|18120.46|18120.46|18109.98|18109.98|0
1623831600000|2021-06-16 08:20:00|18118.15|18118.15|18063.59|18063.59|18118.15|18118.15|18061.39|18061.39|0
1623831900000|2021-06-16 08:25:00|18064.08|18064.08|18052.92|18052.92|18068.28|18068.28|18052.92|18052.92|0
1623832200000|2021-06-16 08:30:00|18053.38|18053.38|18065.8|18065.8|18065.8|18065.8|18045.55|18045.55|0
1623832500000|2021-06-16 08:35:00|18068.51|18068.51|18066.81|18066.81|18075.54|18075.54|18066.81|18066.81|0
1623832800000|2021-06-16 08:40:00|18066.3|18066.3|18092.28|18092.28|18093.09|18093.09|18063.25|18063.25|0
1623833100000|2021-06-16 08:45:00|18091.73|18091.73|18096.64|18096.64|18097.14|18097.14|18091.24|18091.24|0
1623833400000|2021-06-16 08:50:00|18097.13|18097.13|18090.74|18090.74|18099.03|18099.03|18090.74|18090.74|0
1623833700000|2021-06-16 08:55:00|18089.33|18089.33|18096.99|18096.99|18098.6|18098.6|18089.33|18089.33|0
1623834000000|2021-06-16 09:00:00|18097.91|18097.91|18078.33|18078.33|18098.46|18098.46|18078.33|18078.33|0
1623834300000|2021-06-16 09:05:00|18079.13|18079.13|18075.54|18075.54|18079.13|18079.13|18071.91|18071.91|0
1623834600000|2021-06-16 09:10:00|18076.44|18076.44|18065.76|18065.76|18077.91|18077.91|18062.54|18062.54|0
1623834900000|2021-06-16 09:15:00|18065.25|18065.25|18058.09|18058.09|18065.25|18065.25|18056.17|18056.17|0
1623835200000|2021-06-16 09:20:00|18063.51|18063.51|18063.4|18063.4|18067.96|18067.96|18063.4|18063.4|0
1623835500000|2021-06-16 09:25:00|18063.91|18063.91|18013.57|18013.57|18063.91|18063.91|18013.57|18013.57|0
1623835800000|2021-06-16 09:30:00|18013.78|18013.78|18011.1|18011.1|18013.98|18013.98|17994.45|17994.45|0
1623836100000|2021-06-16 09:35:00|18013.93|18013.93|18020.76|18020.76|18023.71|18023.71|18012.52|18012.52|0
1623836400000|2021-06-16 09:40:00|18020.27|18020.27|18032.09|18032.09|18034.41|18034.41|18019.19|18019.19|0
1623836700000|2021-06-16 09:45:00|18031.28|18031.28|18017.71|18017.71|18034.81|18034.81|18017.71|18017.71|0
1623837000000|2021-06-16 09:50:00|18018.22|18018.22|18025.23|18025.23|18025.78|18025.78|18017.24|18017.24|0
1623837300000|2021-06-16 09:55:00|18028.06|18028.06|18050.13|18050.13|18050.13|18050.13|18028.06|18028.06|0
1623837600000|2021-06-16 10:00:00|18049.23|18049.23|18058.38|18058.38|18058.38|18058.38|18047.98|18047.98|0
1623837900000|2021-06-16 10:05:00|18057.89|18057.89|18047.78|18047.78|18059.1|18059.1|18047.78|18047.78|0
1623838200000|2021-06-16 10:10:00|18047.55|18047.55|18037.82|18037.82|18047.55|18047.55|18033.47|18033.47|0
1623838500000|2021-06-16 10:15:00|18038.33|18038.33|18047.06|18047.06|18051.38|18051.38|18038.33|18038.33|0
1623838800000|2021-06-16 10:20:00|18048.87|18048.87|18031.58|18031.58|18050.29|18050.29|18030.68|18030.68|0
1623839100000|2021-06-16 10:25:00|18030.17|18030.17|18025.67|18025.67|18033.64|18033.64|18024.77|18024.77|0
1623839400000|2021-06-16 10:30:00|18026.22|18026.22|18037.65|18037.65|18038.04|18038.04|18024.72|18024.72|0
1623839700000|2021-06-16 10:35:00|18037.16|18037.16|18034.08|18034.08|18040.7|18040.7|18034.08|18034.08|0
1623840000000|2021-06-16 10:40:00|18034.57|18034.57|18040.14|18040.14|18043.34|18043.34|18029.86|18029.86|0
1623840300000|2021-06-16 10:45:00|18040.58|18040.58|18034.81|18034.81|18040.58|18040.58|18034.81|18034.81|0
1623840600000|2021-06-16 10:50:00|18036.81|18036.81|18043.25|18043.25|18050.18|18050.18|18036.81|18036.81|0
1623840900000|2021-06-16 10:55:00|18042.35|18042.35|18035.74|18035.74|18043.27|18043.27|18034.14|18034.14|0
1623841200000|2021-06-16 11:00:00|18035.28|18035.28|18041.93|18041.93|18041.93|18041.93|18032.77|18032.77|0
1623841500000|2021-06-16 11:05:00|18040.12|18040.12|18055.32|18055.32|18055.32|18055.32|18039.34|18039.34|0
1623841800000|2021-06-16 11:10:00|18055.87|18055.87|18019.48|18019.48|18056.42|18056.42|18019.48|18019.48|0
1623842100000|2021-06-16 11:15:00|18019.02|18019.02|18004.96|18004.96|18019.02|18019.02|18004.96|18004.96|0
1623842400000|2021-06-16 11:20:00|18005.36|18005.36|18006.05|18006.05|18013.38|18013.38|18002.8|18002.8|0
1623842700000|2021-06-16 11:25:00|18003.73|18003.73|18010.22|18010.22|18019.17|18019.17|18003.73|18003.73|0
1623843000000|2021-06-16 11:30:00|18008.8|18008.8|18000.84|18000.84|18008.8|18008.8|17998.11|17998.11|0
1623843300000|2021-06-16 11:35:00|17999.42|17999.42|18004.26|18004.26|18004.26|18004.26|17989.46|17989.46|0
1623843600000|2021-06-16 11:40:00|18003.36|18003.36|18002.75|18002.75|18006.19|18006.19|18000|18000|0
1623843900000|2021-06-16 11:45:00|18001.95|18001.95|18005.67|18005.67|18007.48|18007.48|18001.95|18001.95|0
1623844200000|2021-06-16 11:50:00|18006.57|18006.57|18018.94|18018.94|18028.43|18028.43|18004.77|18004.77|0
1623844500000|2021-06-16 11:55:00|18019.4|18019.4|18043.61|18043.61|18043.83|18043.83|18019.4|18019.4|0
1623844800000|2021-06-16 12:00:00|18044.07|18044.07|18047.51|18047.51|18050.05|18050.05|18042.31|18042.31|0
1623845100000|2021-06-16 12:05:00|18046.61|18046.61|18043.44|18043.44|18051.3|18051.3|18042.77|18042.77|0
1623845400000|2021-06-16 12:10:00|18042.93|18042.93|18041.49|18041.49|18042.93|18042.93|18040.14|18040.14|0
1623845700000|2021-06-16 12:15:00|18042.51|18042.51|18048.67|18048.67|18048.67|18048.67|18041.05|18041.05|0
1623846000000|2021-06-16 12:20:00|18048.12|18048.12|18044.01|18044.01|18049.55|18049.55|18044.01|18044.01|0
1623846300000|2021-06-16 12:25:00|18043.46|18043.46|18045.62|18045.62|18049.55|18049.55|18042.65|18042.65|0
1623846600000|2021-06-16 12:30:00|18046.65|18046.65|18051.95|18051.95|18053.73|18053.73|18045.74|18045.74|0
1623846900000|2021-06-16 12:35:00|18051.14|18051.14|18053.33|18053.33|18055.11|18055.11|18050.63|18050.63|0
1623847200000|2021-06-16 12:40:00|18052.42|18052.42|18055.09|18055.09|18055.09|18055.09|18047.11|18047.11|0
1623847500000|2021-06-16 12:45:00|18056.63|18056.63|18054.59|18054.59|18057.83|18057.83|18053.79|18053.79|0
1623847800000|2021-06-16 12:50:00|18054.08|18054.08|18048.9|18048.9|18054.08|18054.08|18045.25|18045.25|0
1623848100000|2021-06-16 12:55:00|18047.52|18047.52|18050.06|18050.06|18050.07|18050.07|18045.54|18045.54|0
1623848400000|2021-06-16 13:00:00|18049.55|18049.55|18056.06|18056.06|18058.57|18058.57|18044.86|18044.86|0
1623848700000|2021-06-16 13:05:00|18056.57|18056.57|18063.7|18063.7|18064.6|18064.6|18056.57|18056.57|0
1623849000000|2021-06-16 13:10:00|18062.8|18062.8|18067.53|18067.53|18068.78|18068.78|18061.48|18061.48|0
1623849300000|2021-06-16 13:15:00|18068.51|18068.51|18075.87|18075.87|18075.87|18075.87|18065.81|18065.81|0
1623849600000|2021-06-16 13:20:00|18077.67|18077.67|18074.75|18074.75|18083.17|18083.17|18073.72|18073.72|0
1623849900000|2021-06-16 13:25:00|18074.26|18074.26|18069.48|18069.48|18074.26|18074.26|18066.66|18066.66|0
1623850200000|2021-06-16 13:30:00|18068.97|18068.97|18082.2|18082.2|18082.2|18082.2|18063.58|18063.58|0
1623850500000|2021-06-16 13:35:00|18083.18|18083.18|18083.6|18083.6|18099.9|18099.9|18083.14|18083.14|0
1623850800000|2021-06-16 13:40:00|18086.43|18086.43|18083.83|18083.83|18096.98|18096.98|18083.78|18083.78|0
1623851100000|2021-06-16 13:45:00|18082.93|18082.93|18078.87|18078.87|18082.93|18082.93|18073.49|18073.49|0
1623851400000|2021-06-16 13:50:00|18079.68|18079.68|18085.22|18085.22|18085.22|18085.22|18074.19|18074.19|0
1623851700000|2021-06-16 13:55:00|18085|18085|18093.3|18093.3|18096.34|18096.34|18085|18085|0
1623852000000|2021-06-16 14:00:00|18093.85|18093.85|18094.8|18094.8|18099.86|18099.86|18087.35|18087.35|0
1623852300000|2021-06-16 14:05:00|18093.38|18093.38|18078.55|18078.55|18093.77|18093.77|18078.55|18078.55|0
1623852600000|2021-06-16 14:10:00|18076.74|18076.74|18074.79|18074.79|18079.23|18079.23|18068.2|18068.2|0
1623852900000|2021-06-16 14:15:00|18073.98|18073.98|18068.23|18068.23|18073.98|18073.98|18067.14|18067.14|0
1623853200000|2021-06-16 14:20:00|18068.03|18068.03|18080.55|18080.55|18093.03|18093.03|18068.03|18068.03|0
1623853500000|2021-06-16 14:25:00|18079.74|18079.74|18139.2|18139.2|18141.3|18141.3|18079.72|18079.72|0
1623853800000|2021-06-16 14:30:00|18138.98|18138.98|18143.58|18143.58|18147.34|18147.34|18136.88|18136.88|0
1623854100000|2021-06-16 14:35:00|18143.13|18143.13|18133.03|18133.03|18146.67|18146.67|18131.6|18131.6|0
1623854400000|2021-06-16 14:40:00|18132.63|18132.63|18147.42|18147.42|18147.64|18147.64|18130.63|18130.63|0
1623854700000|2021-06-16 14:45:00|18146.62|18146.62|18165.98|18165.98|18166|18166|18146.62|18146.62|0
1623855000000|2021-06-16 14:50:00|18166.88|18166.88|18147.96|18147.96|18169.51|18169.51|18146.34|18146.34|0
1623855300000|2021-06-16 14:55:00|18148.51|18148.51|18158.25|18158.25|18158.47|18158.47|18148.51|18148.51|0
1623855600000|2021-06-16 15:00:00|18158.65|18158.65|18184.62|18184.62|18184.62|18184.62|18158.65|18158.65|0
1623855900000|2021-06-16 15:05:00|18185.06|18185.06|18176.63|18176.63|18192.33|18192.33|18173.01|18173.01|0
1623856200000|2021-06-16 15:10:00|18176.85|18176.85|18164.53|18164.53|18177.29|18177.29|18163.89|18163.89|0
1623856500000|2021-06-16 15:15:00|18164.75|18164.75|18175.14|18175.14|18175.36|18175.36|18164.53|18164.53|0
1623856800000|2021-06-16 15:20:00|18175.36|18175.36|18154.72|18154.72|18175.36|18175.36|18154.72|18154.72|0
1623857100000|2021-06-16 15:25:00|18153.62|18153.62|18148.3|18148.3|18153.62|18153.62|18145.31|18145.31|0
1623914100000|2021-06-17 07:15:00|17966.34|17966.34|17960.4|17960.4|17966.34|17966.34|17955.03|17955.03|0
1623914400000|2021-06-17 07:20:00|17962.7|17962.7|17965.07|17965.07|17981.9|17981.9|17962.24|17962.24|0
1623914700000|2021-06-17 07:25:00|17959.42|17959.42|17947.09|17947.09|17969.34|17969.34|17945.29|17945.29|0
1623915000000|2021-06-17 07:30:00|17946.19|17946.19|17946.71|17946.71|17949.41|17949.41|17937.36|17937.36|0
1623915300000|2021-06-17 07:35:00|17945.69|17945.69|17950.3|17950.3|17950.3|17950.3|17944.19|17944.19|0
1623915600000|2021-06-17 07:40:00|17949.81|17949.81|17966.75|17966.75|17968.78|17968.78|17949.81|17949.81|0
1623915900000|2021-06-17 07:45:00|17968.29|17968.29|17967.22|17967.22|17968.29|17968.29|17964.03|17964.03|0
1623916200000|2021-06-17 07:50:00|17967.77|17967.77|17960.71|17960.71|17973.29|17973.29|17960.61|17960.61|0
1623916500000|2021-06-17 07:55:00|17959.83|17959.83|17961.26|17961.26|17963.58|17963.58|17958.93|17958.93|0
1623916800000|2021-06-17 08:00:00|17960.35|17960.35|17975.85|17975.85|17975.85|17975.85|17955.96|17955.96|0
1623917100000|2021-06-17 08:05:00|17976.29|17976.29|17969.67|17969.67|17976.29|17976.29|17968.02|17968.02|0
1623917400000|2021-06-17 08:10:00|17967.47|17967.47|17966.43|17966.43|17970.3|17970.3|17962.22|17962.22|0
1623917700000|2021-06-17 08:15:00|17970.68|17970.68|17984.93|17984.93|17984.93|17984.93|17967.92|17967.92|0
1623918000000|2021-06-17 08:20:00|17985.74|17985.74|17990.76|17990.76|17995.38|17995.38|17985.74|17985.74|0
1623918300000|2021-06-17 08:25:00|17990.99|17990.99|18000.69|18000.69|18000.69|18000.69|17989.96|17989.96|0
1623918600000|2021-06-17 08:30:00|18000.18|18000.18|17978.46|17978.46|18000.18|18000.18|17978.24|17978.24|0
1623918900000|2021-06-17 08:35:00|17977.46|17977.46|17932.46|17932.46|17977.46|17977.46|17932.46|17932.46|0
1623919200000|2021-06-17 08:40:00|17929.75|17929.75|17920.25|17920.25|17929.75|17929.75|17920.25|17920.25|0
1623919500000|2021-06-17 08:45:00|17918.84|17918.84|17894.4|17894.4|17918.84|17918.84|17894.4|17894.4|0
1623919800000|2021-06-17 08:50:00|17891.58|17891.58|17874.31|17874.31|17899.54|17899.54|17867.23|17867.23|0
1623920100000|2021-06-17 08:55:00|17872.15|17872.15|17876.69|17876.69|17877.52|17877.52|17866.76|17866.76|0
1623920400000|2021-06-17 09:00:00|17877.18|17877.18|17924.85|17924.85|17924.85|17924.85|17877.18|17877.18|0
1623920700000|2021-06-17 09:05:00|17929.09|17929.09|17924.82|17924.82|17937.88|17937.88|17924.82|17924.82|0
1623921000000|2021-06-17 09:10:00|17924.31|17924.31|17934.88|17934.88|17938.09|17938.09|17924.31|17924.31|0
1623921300000|2021-06-17 09:15:00|17935.39|17935.39|17947.05|17947.05|17952.75|17952.75|17932.56|17932.56|0
1623921600000|2021-06-17 09:20:00|17946.56|17946.56|17926.91|17926.91|17948.24|17948.24|17926.19|17926.19|0
1623921900000|2021-06-17 09:25:00|17928.62|17928.62|17931.41|17931.41|17931.9|17931.9|17926.43|17926.43|0
1623922200000|2021-06-17 09:30:00|17931.87|17931.87|17930.77|17930.77|17935.44|17935.44|17930.77|17930.77|0
1623922500000|2021-06-17 09:35:00|17931.67|17931.67|17936.76|17936.76|17937.13|17937.13|17931.67|17931.67|0
1623922800000|2021-06-17 09:40:00|17937.31|17937.31|17950.22|17950.22|17952.1|17952.1|17937.31|17937.31|0
1623923100000|2021-06-17 09:45:00|17950.68|17950.68|17928.32|17928.32|17953.64|17953.64|17928.32|17928.32|0
1623923400000|2021-06-17 09:50:00|17927.51|17927.51|17908.84|17908.84|17927.51|17927.51|17908.84|17908.84|0
1623923700000|2021-06-17 09:55:00|17909.77|17909.77|17884.45|17884.45|17913.5|17913.5|17876.28|17876.28|0
1623924000000|2021-06-17 10:00:00|17886.06|17886.06|17883.03|17883.03|17888.86|17888.86|17883.03|17883.03|0
1623924300000|2021-06-17 10:05:00|17883.25|17883.25|17887.64|17887.64|17889.61|17889.61|17883.25|17883.25|0
1623924600000|2021-06-17 10:10:00|17886.66|17886.66|17890.83|17890.83|17892.85|17892.85|17886.66|17886.66|0
1623924900000|2021-06-17 10:15:00|17891.32|17891.32|17904.59|17904.59|17909.93|17909.93|17891.32|17891.32|0
1623925200000|2021-06-17 10:20:00|17903.78|17903.78|17906.44|17906.44|17908.53|17908.53|17902.98|17902.98|0
1623925500000|2021-06-17 10:25:00|17907.85|17907.85|17908.47|17908.47|17908.47|17908.47|17902|17902|0
1623925800000|2021-06-17 10:30:00|17907.96|17907.96|17925.4|17925.4|17925.4|17925.4|17907.96|17907.96|0
1623926100000|2021-06-17 10:35:00|17925.86|17925.86|17926.67|17926.67|17928.6|17928.6|17925.35|17925.35|0
1623926400000|2021-06-17 10:40:00|17926.15|17926.15|17936.34|17936.34|17937.73|17937.73|17925.35|17925.35|0
1623926700000|2021-06-17 10:45:00|17935.53|17935.53|17921.5|17921.5|17935.53|17935.53|17921.5|17921.5|0
1623927000000|2021-06-17 10:50:00|17921.96|17921.96|17915.93|17915.93|17921.96|17921.96|17914.52|17914.52|0
1623927300000|2021-06-17 10:55:00|17916.45|17916.45|17915.86|17915.86|17921.41|17921.41|17914.24|17914.24|0
1623927600000|2021-06-17 11:00:00|17916.66|17916.66|17910.14|17910.14|17916.66|17916.66|17910.14|17910.14|0
1623927900000|2021-06-17 11:05:00|17910.6|17910.6|17915.67|17915.67|17918.45|17918.45|17908.64|17908.64|0
1623928200000|2021-06-17 11:10:00|17916.48|17916.48|17904.05|17904.05|17916.48|17916.48|17903.56|17903.56|0
1623928500000|2021-06-17 11:15:00|17904.51|17904.51|17894.26|17894.26|17904.51|17904.51|17888.2|17888.2|0
1623928800000|2021-06-17 11:20:00|17892.84|17892.84|17906.04|17906.04|17906.04|17906.04|17891.04|17891.04|0
1623929100000|2021-06-17 11:25:00|17905.24|17905.24|17894.32|17894.32|17905.24|17905.24|17894.32|17894.32|0
1623929400000|2021-06-17 11:30:00|17892.71|17892.71|17889.77|17889.77|17892.71|17892.71|17887.24|17887.24|0
1623929700000|2021-06-17 11:35:00|17888.85|17888.85|17890.3|17890.3|17893.38|17893.38|17882.54|17882.54|0
1623930000000|2021-06-17 11:40:00|17887.88|17887.88|17877.2|17877.2|17887.88|17887.88|17876.5|17876.5|0
1623930300000|2021-06-17 11:45:00|17876.69|17876.69|17874.6|17874.6|17876.69|17876.69|17874.11|17874.11|0
1623930600000|2021-06-17 11:50:00|17875.41|17875.41|17881.59|17881.59|17882.65|17882.65|17871.54|17871.54|0
1623930900000|2021-06-17 11:55:00|17878.88|17878.88|17872.92|17872.92|17879.78|17879.78|17872.92|17872.92|0
1623931200000|2021-06-17 12:00:00|17872.11|17872.11|17874.86|17874.86|17874.86|17874.86|17870.28|17870.28|0
1623931500000|2021-06-17 12:05:00|17873.96|17873.96|17864.15|17864.15|17874.45|17874.45|17864.15|17864.15|0
1623931800000|2021-06-17 12:10:00|17862.53|17862.53|17860.4|17860.4|17862.53|17862.53|17858.17|17858.17|0
1623932100000|2021-06-17 12:15:00|17860.95|17860.95|17849.41|17849.41|17860.95|17860.95|17847.46|17847.46|0
1623932400000|2021-06-17 12:20:00|17848.31|17848.31|17808.69|17808.69|17848.31|17848.31|17806.78|17806.78|0
1623932700000|2021-06-17 12:25:00|17809.24|17809.24|17814.2|17814.2|17815.85|17815.85|17809.24|17809.24|0
1623933000000|2021-06-17 12:30:00|17815.01|17815.01|17823.07|17823.07|17823.07|17823.07|17812.75|17812.75|0
1623933300000|2021-06-17 12:35:00|17823.87|17823.87|17830.08|17830.08|17836.86|17836.86|17823.87|17823.87|0
1623933600000|2021-06-17 12:40:00|17829.62|17829.62|17809.78|17809.78|17829.62|17829.62|17808.98|17808.98|0
1623933900000|2021-06-17 12:45:00|17809.17|17809.17|17823.36|17823.36|17823.36|17823.36|17809.17|17809.17|0
1623934200000|2021-06-17 12:50:00|17823.87|17823.87|17821.81|17821.81|17823.87|17823.87|17820.14|17820.14|0
1623934500000|2021-06-17 12:55:00|17818.98|17818.98|17817.54|17817.54|17819.87|17819.87|17813.81|17813.81|0
1623934800000|2021-06-17 13:00:00|17818.06|17818.06|17828.73|17828.73|17828.73|17828.73|17816.62|17816.62|0
1623935100000|2021-06-17 13:05:00|17829.63|17829.63|17827.8|17827.8|17831.05|17831.05|17827.8|17827.8|0
1623935400000|2021-06-17 13:10:00|17826.38|17826.38|17825.92|17825.92|17826.82|17826.82|17822.55|17822.55|0
1623935700000|2021-06-17 13:15:00|17825.11|17825.11|17834.57|17834.57|17834.57|17834.57|17824.09|17824.09|0
1623936000000|2021-06-17 13:20:00|17835.03|17835.03|17849.13|17849.13|17850.54|17850.54|17835.03|17835.03|0
1623936300000|2021-06-17 13:25:00|17847.71|17847.71|17844.72|17844.72|17850.81|17850.81|17844.13|17844.13|0
1623936600000|2021-06-17 13:30:00|17846.13|17846.13|17853.05|17853.05|17876.53|17876.53|17842.08|17842.08|0
1623936900000|2021-06-17 13:35:00|17851.4|17851.4|17867.71|17867.71|17874.16|17874.16|17851.4|17851.4|0
1623937200000|2021-06-17 13:40:00|17867.8|17867.8|17867.7|17867.7|17876.12|17876.12|17865.77|17865.77|0
1623937500000|2021-06-17 13:45:00|17866.6|17866.6|17876.19|17876.19|17880.16|17880.16|17864.73|17864.73|0
1623937800000|2021-06-17 13:50:00|17875.68|17875.68|17868.29|17868.29|17877.5|17877.5|17866.61|17866.61|0
1623938100000|2021-06-17 13:55:00|17869.7|17869.7|17873.08|17873.08|17875.4|17875.4|17867.6|17867.6|0
1623938400000|2021-06-17 14:00:00|17872.18|17872.18|17889.56|17889.56|17890.46|17890.46|17866.91|17866.91|0
1623938700000|2021-06-17 14:05:00|17888.64|17888.64|17896.35|17896.35|17896.35|17896.35|17882.14|17882.14|0
1623939000000|2021-06-17 14:10:00|17897.26|17897.26|17897.43|17897.43|17899.26|17899.26|17890.71|17890.71|0
1623939300000|2021-06-17 14:15:00|17897.89|17897.89|17901.02|17901.02|17902|17902|17892.93|17892.93|0
1623939600000|2021-06-17 14:20:00|17900.22|17900.22|17934.56|17934.56|17934.56|17934.56|17899.29|17899.29|0
1623939900000|2021-06-17 14:25:00|17935.66|17935.66|17941.01|17941.01|17946.9|17946.9|17935.66|17935.66|0
1623940200000|2021-06-17 14:30:00|17940.11|17940.11|17964.89|17964.89|17966.61|17966.61|17938.87|17938.87|0
1623940500000|2021-06-17 14:35:00|17963.98|17963.98|17978.34|17978.34|17982.03|17982.03|17963.64|17963.64|0
1623940800000|2021-06-17 14:40:00|17978.8|17978.8|17997.4|17997.4|18001.89|18001.89|17978.8|17978.8|0
1623941100000|2021-06-17 14:45:00|17996.94|17996.94|18000.82|18000.82|18001.46|18001.46|17985.73|17985.73|0
1623941400000|2021-06-17 14:50:00|18000.31|18000.31|18026.76|18026.76|18026.76|18026.76|18000.31|18000.31|0
1623941700000|2021-06-17 14:55:00|18026.96|18026.96|18050.12|18050.12|18050.12|18050.12|18019.61|18019.61|0
1623942000000|2021-06-17 15:00:00|18051.1|18051.1|18038.14|18038.14|18054.32|18054.32|18037.06|18037.06|0
1623942300000|2021-06-17 15:05:00|18037.34|18037.34|18024.61|18024.61|18040.87|18040.87|18023.1|18023.1|0
1623942600000|2021-06-17 15:10:00|18026.03|18026.03|18027.35|18027.35|18031.58|18031.58|18024.77|18024.77|0
1623942900000|2021-06-17 15:15:00|18028.3|18028.3|18037.55|18037.55|18042.58|18042.58|18028.3|18028.3|0
1623943200000|2021-06-17 15:20:00|18038.36|18038.36|18021.6|18021.6|18047.29|18047.29|18021.05|18021.05|0
1623943500000|2021-06-17 15:25:00|18022.41|18022.41|18014.5|18014.5|18027.09|18027.09|18010.96|18010.96|0
1624000500000|2021-06-18 07:15:00|18192.62|18192.62|18161.32|18161.32|18200.97|18200.97|18161.32|18161.32|0
1624000800000|2021-06-18 07:20:00|18160.77|18160.77|18136|18136|18163.78|18163.78|18136|18136|0
1624001100000|2021-06-18 07:25:00|18134.46|18134.46|18111.33|18111.33|18134.46|18134.46|18106.63|18106.63|0
1624001400000|2021-06-18 07:30:00|18110.43|18110.43|18107.15|18107.15|18110.43|18110.43|18102.26|18102.26|0
1624001700000|2021-06-18 07:35:00|18107.66|18107.66|18121.09|18121.09|18129.14|18129.14|18106.62|18106.62|0
1624002000000|2021-06-18 07:40:00|18119.68|18119.68|18113.11|18113.11|18119.68|18119.68|18105.82|18105.82|0
1624002300000|2021-06-18 07:45:00|18114.01|18114.01|18095.94|18095.94|18114.91|18114.91|18093.43|18093.43|0
1624002600000|2021-06-18 07:50:00|18096.96|18096.96|18102.72|18102.72|18102.72|18102.72|18087.09|18087.09|0
1624002900000|2021-06-18 07:55:00|18101.82|18101.82|18085.82|18085.82|18104.34|18104.34|18082.89|18082.89|0
1624003200000|2021-06-18 08:00:00|18084.92|18084.92|18088.68|18088.68|18088.68|18088.68|18081.73|18081.73|0
1624003500000|2021-06-18 08:05:00|18090.22|18090.22|18112.16|18112.16|18112.16|18112.16|18089.67|18089.67|0
1624003800000|2021-06-18 08:10:00|18112.38|18112.38|18101.7|18101.7|18117.32|18117.32|18101.7|18101.7|0
1624004100000|2021-06-18 08:15:00|18101.24|18101.24|18101.76|18101.76|18102.04|18102.04|18089.74|18089.74|0
1624004400000|2021-06-18 08:20:00|18101.24|18101.24|18108.76|18108.76|18110.82|18110.82|18098.44|18098.44|0
1624004700000|2021-06-18 08:25:00|18107.35|18107.35|18101.67|18101.67|18116.01|18116.01|18101.26|18101.26|0
1624005000000|2021-06-18 08:30:00|18101.16|18101.16|18109.15|18109.15|18110.05|18110.05|18094.7|18094.7|0
1624005300000|2021-06-18 08:35:00|18109.37|18109.37|18123.98|18123.98|18128|18128|18107.96|18107.96|0
1624005600000|2021-06-18 08:40:00|18123.08|18123.08|18131.36|18131.36|18133.82|18133.82|18116.37|18116.37|0
1624005900000|2021-06-18 08:45:00|18130.34|18130.34|18118.04|18118.04|18130.34|18130.34|18117.49|18117.49|0
1624006200000|2021-06-18 08:50:00|18117.55|18117.55|18100.47|18100.47|18117.55|18117.55|18099.95|18099.95|0
1624006500000|2021-06-18 08:55:00|18100.98|18100.98|18095.6|18095.6|18104.2|18104.2|18091.35|18091.35|0
1624006800000|2021-06-18 09:00:00|18096.26|18096.26|18097|18097|18106.69|18106.69|18094.9|18094.9|0
1624007100000|2021-06-18 09:05:00|18095.46|18095.46|18093.98|18093.98|18098.6|18098.6|18089.1|18089.1|0
1624007700000|2021-06-18 09:15:00|18096.19|18096.19|18064.44|18064.44|18102.69|18102.69|18055.83|18055.83|0
1624008000000|2021-06-18 09:20:00|18064.88|18064.88|18050.95|18050.95|18064.88|18064.88|18050.95|18050.95|0
1624008300000|2021-06-18 09:25:00|18049.48|18049.48|18054.53|18054.53|18061.06|18061.06|18048.99|18048.99|0
1624008600000|2021-06-18 09:30:00|18054.75|18054.75|18048.11|18048.11|18058.09|18058.09|18042.54|18042.54|0
1624008900000|2021-06-18 09:35:00|18047.6|18047.6|18038.61|18038.61|18047.6|18047.6|18032.87|18032.87|0
1624009200000|2021-06-18 09:40:00|18039.12|18039.12|18032.85|18032.85|18041.8|18041.8|18030.88|18030.88|0
1624009500000|2021-06-18 09:45:00|18033.45|18033.45|18080.42|18080.42|18080.42|18080.42|18030.9|18030.9|0
1624009800000|2021-06-18 09:50:00|18085.3|18085.3|18079.61|18079.61|18117.51|18117.51|18056.83|18056.83|0
1624010100000|2021-06-18 09:55:00|18075.89|18075.89|18055.13|18055.13|18078.72|18078.72|18040.51|18040.51|0
1624010400000|2021-06-18 10:00:00|18049.54|18049.54|17991.63|17991.63|18055.02|18055.02|17984.8|17984.8|0
1624010700000|2021-06-18 10:05:00|17991.14|17991.14|17968.28|17968.28|17991.14|17991.14|17968.28|17968.28|0
1624011000000|2021-06-18 10:10:00|17967.4|17967.4|17949.88|17949.88|17967.4|17967.4|17941.72|17941.72|0
1624011300000|2021-06-18 10:15:00|17950.08|17950.08|17957.68|17957.68|17957.68|17957.68|17947.25|17947.25|0
1624011600000|2021-06-18 10:20:00|17958.66|17958.66|17954.25|17954.25|17961.14|17961.14|17948.43|17948.43|0
1624011900000|2021-06-18 10:25:00|17949.96|17949.96|17951|17951|17957.3|17957.3|17946.32|17946.32|0
1624012200000|2021-06-18 10:30:00|17950.2|17950.2|17941.61|17941.61|17950.2|17950.2|17932.23|17932.23|0
1624012500000|2021-06-18 10:35:00|17942.52|17942.52|17959.7|17959.7|17959.7|17959.7|17942.52|17942.52|0
1624012800000|2021-06-18 10:40:00|17958.93|17958.93|17948.83|17948.83|17958.93|17958.93|17944|17944|0
1624013100000|2021-06-18 10:45:00|17949.34|17949.34|17934.43|17934.43|17949.34|17949.34|17925.83|17925.83|0
1624013400000|2021-06-18 10:50:00|17935.96|17935.96|17899.41|17899.41|17936.88|17936.88|17899.41|17899.41|0
1624013700000|2021-06-18 10:55:00|17897.99|17897.99|17894.15|17894.15|17901.88|17901.88|17893.69|17893.69|0
1624014000000|2021-06-18 11:00:00|17894.56|17894.56|17864.05|17864.05|17894.56|17894.56|17862.08|17862.08|0
1624014300000|2021-06-18 11:05:00|17864.95|17864.95|17824.28|17824.28|17865.39|17865.39|17824.28|17824.28|0
1624014600000|2021-06-18 11:10:00|17823.79|17823.79|17834.39|17834.39|17834.45|17834.45|17817.42|17817.42|0
1624014900000|2021-06-18 11:15:00|17834.9|17834.9|17802.93|17802.93|17834.9|17834.9|17802.42|17802.42|0
1624015200000|2021-06-18 11:20:00|17802.42|17802.42|17813.75|17813.75|17816.79|17816.79|17783.97|17783.97|0
1624015500000|2021-06-18 11:25:00|17812.95|17812.95|17785.54|17785.54|17812.95|17812.95|17785.54|17785.54|0
1624015800000|2021-06-18 11:30:00|17784.93|17784.93|17779.19|17779.19|17792.35|17792.35|17772.91|17772.91|0
1624016100000|2021-06-18 11:35:00|17778.68|17778.68|17757.32|17757.32|17778.68|17778.68|17744.77|17744.77|0
1624016400000|2021-06-18 11:40:00|17757.54|17757.54|17747.5|17747.5|17758.52|17758.52|17745.67|17745.67|0
1624016700000|2021-06-18 11:45:00|17748.92|17748.92|17791.59|17791.59|17792.62|17792.62|17746.56|17746.56|0
1624017000000|2021-06-18 11:50:00|17792.03|17792.03|17808.33|17808.33|17808.33|17808.33|17783.26|17783.26|0
1624017300000|2021-06-18 11:55:00|17808.88|17808.88|17811.03|17811.03|17816.92|17816.92|17808.88|17808.88|0
1624017600000|2021-06-18 12:00:00|17808.2|17808.2|17781.28|17781.28|17808.2|17808.2|17781.28|17781.28|0
1624017900000|2021-06-18 12:05:00|17780.77|17780.77|17743.32|17743.32|17780.77|17780.77|17740.45|17740.45|0
1624018200000|2021-06-18 12:10:00|17740.9|17740.9|17712.94|17712.94|17740.9|17740.9|17712.48|17712.48|0
1624018500000|2021-06-18 12:15:00|17713.4|17713.4|17721.24|17721.24|17725|17725|17702.17|17702.17|0
1624018800000|2021-06-18 12:20:00|17722.85|17722.85|17730.6|17730.6|17737.77|17737.77|17722.85|17722.85|0
1624019100000|2021-06-18 12:25:00|17728.19|17728.19|17742.66|17742.66|17742.66|17742.66|17722.24|17722.24|0
1624019400000|2021-06-18 12:30:00|17744.37|17744.37|17748.94|17748.94|17748.94|17748.94|17734.7|17734.7|0
1624019700000|2021-06-18 12:35:00|17748.43|17748.43|17721.98|17721.98|17749.07|17749.07|17717.85|17717.85|0
1624020000000|2021-06-18 12:40:00|17722.44|17722.44|17717.75|17717.75|17729.95|17729.95|17714.8|17714.8|0
1624020300000|2021-06-18 12:45:00|17718.65|17718.65|17740.08|17740.08|17749.36|17749.36|17718.65|17718.65|0
1624020600000|2021-06-18 12:50:00|17738.47|17738.47|17749.89|17749.89|17749.89|17749.89|17737.91|17737.91|0
1624020900000|2021-06-18 12:55:00|17750.4|17750.4|17737.11|17737.11|17752.09|17752.09|17732.79|17732.79|0
1624021200000|2021-06-18 13:00:00|17737.6|17737.6|17723.28|17723.28|17743.6|17743.6|17718.5|17718.5|0
1624021500000|2021-06-18 13:05:00|17722.26|17722.26|17724.34|17724.34|17724.34|17724.34|17718.58|17718.58|0
1624021800000|2021-06-18 13:10:00|17723.53|17723.53|17715|17715|17724.45|17724.45|17715|17715|0
1624022100000|2021-06-18 13:15:00|17715.8|17715.8|17711.1|17711.1|17718.96|17718.96|17710.58|17710.58|0
1624022400000|2021-06-18 13:20:00|17712.2|17712.2|17712.46|17712.46|17721.53|17721.53|17709.94|17709.94|0
1624022700000|2021-06-18 13:25:00|17711.65|17711.65|17703.97|17703.97|17723.55|17723.55|17703.97|17703.97|0
1624023000000|2021-06-18 13:30:00|17704.52|17704.52|17676.93|17676.93|17733.57|17733.57|17671.93|17671.93|0
1624023300000|2021-06-18 13:35:00|17676.52|17676.52|17660.42|17660.42|17678.33|17678.33|17655.92|17655.92|0
1624023600000|2021-06-18 13:40:00|17662.03|17662.03|17688.98|17688.98|17690.89|17690.89|17659|17659|0
1624023900000|2021-06-18 13:45:00|17686.15|17686.15|17700.27|17700.27|17702.27|17702.27|17655.88|17655.88|0
1624024200000|2021-06-18 13:50:00|17698.84|17698.84|17652.92|17652.92|17698.84|17698.84|17640.05|17640.05|0
1624024500000|2021-06-18 13:55:00|17650.96|17650.96|17663|17663|17668.19|17668.19|17650.12|17650.12|0
1624024800000|2021-06-18 14:00:00|17661.59|17661.59|17655.51|17655.51|17692.68|17692.68|17655.51|17655.51|0
1624025100000|2021-06-18 14:05:00|17656|17656|17652.58|17652.58|17658.92|17658.92|17643.31|17643.31|0
1624025400000|2021-06-18 14:10:00|17651.17|17651.17|17613.24|17613.24|17651.17|17651.17|17607.85|17607.85|0
1624025700000|2021-06-18 14:15:00|17613.75|17613.75|17572.2|17572.2|17614.9|17614.9|17571.4|17571.4|0
1624026000000|2021-06-18 14:20:00|17570.4|17570.4|17571.28|17571.28|17582.42|17582.42|17563.9|17563.9|0
1624026300000|2021-06-18 14:25:00|17569.9|17569.9|17586.77|17586.77|17589.57|17589.57|17561.1|17561.1|0
1624026600000|2021-06-18 14:30:00|17585.96|17585.96|17578.72|17578.72|17586.78|17586.78|17569.97|17569.97|0
1624026900000|2021-06-18 14:35:00|17578.21|17578.21|17554.55|17554.55|17578.21|17578.21|17554.55|17554.55|0
1624027200000|2021-06-18 14:40:00|17555.04|17555.04|17566.01|17566.01|17566.01|17566.01|17543.82|17543.82|0
1624027500000|2021-06-18 14:45:00|17566.52|17566.52|17568.08|17568.08|17572.35|17572.35|17557.26|17557.26|0
1624027800000|2021-06-18 14:50:00|17567.18|17567.18|17576.46|17576.46|17594.3|17594.3|17565.38|17565.38|0
1624028100000|2021-06-18 14:55:00|17575.65|17575.65|17557.61|17557.61|17575.65|17575.65|17553.56|17553.56|0
1624028400000|2021-06-18 15:00:00|17557.1|17557.1|17579.09|17579.09|17579.55|17579.55|17547.89|17547.89|0
1624028700000|2021-06-18 15:05:00|17579.55|17579.55|17622.6|17622.6|17623.11|17623.11|17578.85|17578.85|0
1624029000000|2021-06-18 15:10:00|17623.15|17623.15|17602.64|17602.64|17623.94|17623.94|17602.64|17602.64|0
1624029300000|2021-06-18 15:15:00|17603.54|17603.54|17631.77|17631.77|17633.5|17633.5|17600.51|17600.51|0
1624029600000|2021-06-18 15:20:00|17631.25|17631.25|17635.61|17635.61|17638.13|17638.13|17626.35|17626.35|0
1624029900000|2021-06-18 15:25:00|17635.09|17635.09|17607.52|17607.52|17636.8|17636.8|17605.91|17605.91|0
1624259700000|2021-06-21 07:15:00|17438.61|17438.61|17526.29|17526.29|17526.29|17526.29|17438.61|17438.61|0
1624260000000|2021-06-21 07:20:00|17529.52|17529.52|17537.28|17537.28|17550.36|17550.36|17522.94|17522.94|0
1624260300000|2021-06-21 07:25:00|17540.03|17540.03|17524.88|17524.88|17544.08|17544.08|17524.88|17524.88|0
1624260600000|2021-06-21 07:30:00|17522.17|17522.17|17569.78|17569.78|17577.45|17577.45|17520.34|17520.34|0
1624260900000|2021-06-21 07:35:00|17570.59|17570.59|17612.45|17612.45|17615.89|17615.89|17570.59|17570.59|0
1624261200000|2021-06-21 07:40:00|17614.47|17614.47|17654.94|17654.94|17654.94|17654.94|17614.47|17614.47|0
1624261500000|2021-06-21 07:45:00|17656.56|17656.56|17704.54|17704.54|17704.54|17704.54|17656.56|17656.56|0
1624261800000|2021-06-21 07:50:00|17705.15|17705.15|17774.38|17774.38|17774.38|17774.38|17705.15|17705.15|0
1624262100000|2021-06-21 07:55:00|17772.58|17772.58|17697.76|17697.76|17772.58|17772.58|17696.15|17696.15|0
1624262400000|2021-06-21 08:00:00|17699.38|17699.38|17676.55|17676.55|17699.38|17699.38|17668.27|17668.27|0
1624262700000|2021-06-21 08:05:00|17675.54|17675.54|17643.91|17643.91|17675.54|17675.54|17643.91|17643.91|0
1624263000000|2021-06-21 08:10:00|17644.32|17644.32|17647.33|17647.33|17660.07|17660.07|17637.96|17637.96|0
1624263300000|2021-06-21 08:15:00|17646.35|17646.35|17673.73|17673.73|17675.24|17675.24|17646.35|17646.35|0
1624263600000|2021-06-21 08:20:00|17674.19|17674.19|17653.9|17653.9|17674.19|17674.19|17653.9|17653.9|0
1624263900000|2021-06-21 08:25:00|17652.24|17652.24|17645.48|17645.48|17657.34|17657.34|17643.99|17643.99|0
1624264200000|2021-06-21 08:30:00|17646.03|17646.03|17633.44|17633.44|17646.14|17646.14|17626.42|17626.42|0
1624264500000|2021-06-21 08:35:00|17632.51|17632.51|17640.78|17640.78|17642.42|17642.42|17631.71|17631.71|0
1624264800000|2021-06-21 08:40:00|17641.24|17641.24|17628.59|17628.59|17641.24|17641.24|17625.72|17625.72|0
1624265100000|2021-06-21 08:45:00|17627.5|17627.5|17648.24|17648.24|17655.4|17655.4|17618.53|17618.53|0
1624265400000|2021-06-21 08:50:00|17648.73|17648.73|17656.64|17656.64|17660.76|17660.76|17648.32|17648.32|0
1624265700000|2021-06-21 08:55:00|17657.74|17657.74|17668.98|17668.98|17668.98|17668.98|17654.35|17654.35|0
1624266000000|2021-06-21 09:00:00|17669.79|17669.79|17667.57|17667.57|17673.24|17673.24|17661.93|17661.93|0
1624266300000|2021-06-21 09:05:00|17666.67|17666.67|17670.72|17670.72|17673.14|17673.14|17662.57|17662.57|0
1624266600000|2021-06-21 09:10:00|17672.34|17672.34|17676.47|17676.47|17677.88|17677.88|17671.65|17671.65|0
1624266900000|2021-06-21 09:15:00|17675.98|17675.98|17668.1|17668.1|17679.83|17679.83|17668.1|17668.1|0
1624267200000|2021-06-21 09:20:00|17669.91|17669.91|17680.93|17680.93|17685.6|17685.6|17667.55|17667.55|0
1624267500000|2021-06-21 09:25:00|17680.71|17680.71|17718.69|17718.69|17725.02|17725.02|17680.71|17680.71|0
1624267800000|2021-06-21 09:30:00|17717.88|17717.88|17708.77|17708.77|17717.88|17717.88|17707.62|17707.62|0
1624268100000|2021-06-21 09:35:00|17708.42|17708.42|17701.92|17701.92|17709.5|17709.5|17700.34|17700.34|0
1624268400000|2021-06-21 09:40:00|17700.91|17700.91|17702.84|17702.84|17705.72|17705.72|17696.68|17696.68|0
1624268700000|2021-06-21 09:45:00|17703.85|17703.85|17701.04|17701.04|17704.24|17704.24|17697.2|17697.2|0
1624269000000|2021-06-21 09:50:00|17701.59|17701.59|17694.87|17694.87|17706.13|17706.13|17694.44|17694.44|0
1624269300000|2021-06-21 09:55:00|17693.89|17693.89|17685.71|17685.71|17694.38|17694.38|17685.1|17685.1|0
1624269600000|2021-06-21 10:00:00|17686.61|17686.61|17693.07|17693.07|17698.11|17698.11|17686.61|17686.61|0
1624269900000|2021-06-21 10:05:00|17692.57|17692.57|17676.08|17676.08|17692.57|17692.57|17672.12|17672.12|0
1624270200000|2021-06-21 10:10:00|17675.27|17675.27|17703.01|17703.01|17704.82|17704.82|17673.62|17673.62|0
1624270500000|2021-06-21 10:15:00|17703.91|17703.91|17702.25|17702.25|17708.61|17708.61|17698.38|17698.38|0
1624270800000|2021-06-21 10:20:00|17703.26|17703.26|17707.94|17707.94|17709.71|17709.71|17701.69|17701.69|0
1624271100000|2021-06-21 10:25:00|17708.49|17708.49|17692.65|17692.65|17711.54|17711.54|17692.65|17692.65|0
1624271400000|2021-06-21 10:30:00|17692.87|17692.87|17697.9|17697.9|17699.31|17699.31|17691.59|17691.59|0
1624271700000|2021-06-21 10:35:00|17698.39|17698.39|17711.65|17711.65|17714.35|17714.35|17698.39|17698.39|0
1624272000000|2021-06-21 10:40:00|17710.24|17710.24|17717.27|17717.27|17717.77|17717.77|17708.52|17708.52|0
1624272300000|2021-06-21 10:45:00|17716.71|17716.71|17715|17715|17718.45|17718.45|17713.63|17713.63|0
1624272600000|2021-06-21 10:50:00|17716.42|17716.42|17735.4|17735.4|17735.4|17735.4|17716.42|17716.42|0
1624272900000|2021-06-21 10:55:00|17736.33|17736.33|17733.33|17733.33|17740.58|17740.58|17733.33|17733.33|0
1624273200000|2021-06-21 11:00:00|17732.23|17732.23|17728.16|17728.16|17732.23|17732.23|17717.18|17717.18|0
1624273500000|2021-06-21 11:05:00|17729.58|17729.58|17719.37|17719.37|17732.18|17732.18|17717.65|17717.65|0
1624273800000|2021-06-21 11:10:00|17718.81|17718.81|17698.36|17698.36|17718.81|17718.81|17691.17|17691.17|0
1624274100000|2021-06-21 11:15:00|17699.28|17699.28|17712.88|17712.88|17715.98|17715.98|17699.28|17699.28|0
1624274400000|2021-06-21 11:20:00|17711.46|17711.46|17699.2|17699.2|17712.07|17712.07|17690.57|17690.57|0
1624274700000|2021-06-21 11:25:00|17700.21|17700.21|17687.38|17687.38|17704.51|17704.51|17687.38|17687.38|0
1624275000000|2021-06-21 11:30:00|17686.83|17686.83|17685.01|17685.01|17686.83|17686.83|17678.11|17678.11|0
1624275300000|2021-06-21 11:35:00|17684.6|17684.6|17700.57|17700.57|17700.57|17700.57|17682.17|17682.17|0
1624275600000|2021-06-21 11:40:00|17699.67|17699.67|17697.24|17697.24|17708.35|17708.35|17696.43|17696.43|0
1624275900000|2021-06-21 11:45:00|17697.68|17697.68|17713.21|17713.21|17714.02|17714.02|17688.31|17688.31|0
1624276200000|2021-06-21 11:50:00|17714.22|17714.22|17724.76|17724.76|17726.58|17726.58|17712.4|17712.4|0
1624276500000|2021-06-21 11:55:00|17726.38|17726.38|17719.77|17719.77|17726.38|17726.38|17718.95|17718.95|0
1624276800000|2021-06-21 12:00:00|17720.27|17720.27|17724.9|17724.9|17734.55|17734.55|17720.27|17720.27|0
1624277100000|2021-06-21 12:05:00|17724.35|17724.35|17734.36|17734.36|17744.58|17744.58|17721.51|17721.51|0
1624277400000|2021-06-21 12:10:00|17733.86|17733.86|17724.38|17724.38|17736.83|17736.83|17722.92|17722.92|0
1624277700000|2021-06-21 12:15:00|17724.18|17724.18|17724.43|17724.43|17728.03|17728.03|17723.62|17723.62|0
1624278000000|2021-06-21 12:20:00|17725.24|17725.24|17725.79|17725.79|17726.11|17726.11|17722.51|17722.51|0
1624278300000|2021-06-21 12:25:00|17725.3|17725.3|17721.56|17721.56|17725.52|17725.52|17720.63|17720.63|0
1624278600000|2021-06-21 12:30:00|17720.14|17720.14|17741.77|17741.77|17741.77|17741.77|17718.75|17718.75|0
1624278900000|2021-06-21 12:35:00|17746.18|17746.18|17745.56|17745.56|17748.71|17748.71|17744.18|17744.18|0
1624279200000|2021-06-21 12:40:00|17743.95|17743.95|17733.54|17733.54|17745.76|17745.76|17729.62|17729.62|0
1624279500000|2021-06-21 12:45:00|17734.01|17734.01|17736.68|17736.68|17737.73|17737.73|17734.01|17734.01|0
1624279800000|2021-06-21 12:50:00|17736.88|17736.88|17742.29|17742.29|17742.29|17742.29|17735.69|17735.69|0
1624280100000|2021-06-21 12:55:00|17741.49|17741.49|17725.96|17725.96|17741.49|17741.49|17725.96|17725.96|0
1624280400000|2021-06-21 13:00:00|17725.47|17725.47|17717.39|17717.39|17725.47|17725.47|17704.55|17704.55|0
1624280700000|2021-06-21 13:05:00|17716.93|17716.93|17723.48|17723.48|17723.48|17723.48|17716.91|17716.91|0
1624281000000|2021-06-21 13:10:00|17724.03|17724.03|17714.84|17714.84|17730.37|17730.37|17713.9|17713.9|0
1624281300000|2021-06-21 13:15:00|17717.68|17717.68|17719.31|17719.31|17730.17|17730.17|17717.68|17717.68|0
1624281600000|2021-06-21 13:20:00|17720.21|17720.21|17715.97|17715.97|17724.14|17724.14|17715.97|17715.97|0
1624281900000|2021-06-21 13:25:00|17714.99|17714.99|17702.54|17702.54|17714.99|17714.99|17696.78|17696.78|0
1624282200000|2021-06-21 13:30:00|17701.74|17701.74|17710.08|17710.08|17715.84|17715.84|17690.63|17690.63|0
1624282500000|2021-06-21 13:35:00|17710.88|17710.88|17712.69|17712.69|17713.59|17713.59|17694.87|17694.87|0
1624282800000|2021-06-21 13:40:00|17714.34|17714.34|17721.52|17721.52|17727.9|17727.9|17714.34|17714.34|0
1624283100000|2021-06-21 13:45:00|17720.71|17720.71|17710.71|17710.71|17720.71|17720.71|17694.71|17694.71|0
1624283400000|2021-06-21 13:50:00|17711.12|17711.12|17735.45|17735.45|17737.11|17737.11|17708.55|17708.55|0
1624283700000|2021-06-21 13:55:00|17736.38|17736.38|17729.57|17729.57|17741.27|17741.27|17728.67|17728.67|0
1624284000000|2021-06-21 14:00:00|17729.13|17729.13|17729.76|17729.76|17734.62|17734.62|17724.7|17724.7|0
1624284300000|2021-06-21 14:05:00|17728.85|17728.85|17749.11|17749.11|17749.11|17749.11|17728.85|17728.85|0
1624284600000|2021-06-21 14:10:00|17750.92|17750.92|17734.87|17734.87|17753.03|17753.03|17734.65|17734.65|0
1624284900000|2021-06-21 14:15:00|17735.37|17735.37|17742.85|17742.85|17748.54|17748.54|17734.91|17734.91|0
1624285200000|2021-06-21 14:20:00|17742.36|17742.36|17727.91|17727.91|17742.86|17742.86|17725.83|17725.83|0
1624285500000|2021-06-21 14:25:00|17728.46|17728.46|17735.45|17735.45|17740.39|17740.39|17728.16|17728.16|0
1624285800000|2021-06-21 14:30:00|17736.26|17736.26|17754.61|17754.61|17757.17|17757.17|17736.26|17736.26|0
1624286100000|2021-06-21 14:35:00|17756.03|17756.03|17749.24|17749.24|17757.24|17757.24|17735.13|17735.13|0
1624286400000|2021-06-21 14:40:00|17748.69|17748.69|17764.79|17764.79|17766.83|17766.83|17748.69|17748.69|0
1624286700000|2021-06-21 14:45:00|17764.56|17764.56|17763.56|17763.56|17766.03|17766.03|17756.83|17756.83|0
1624287000000|2021-06-21 14:50:00|17764.07|17764.07|17786.81|17786.81|17786.81|17786.81|17764.07|17764.07|0
1624287300000|2021-06-21 14:55:00|17786.3|17786.3|17803.67|17803.67|17805.2|17805.2|17782.93|17782.93|0
1624287600000|2021-06-21 15:00:00|17803.87|17803.87|17803.66|17803.66|17815.63|17815.63|17798.77|17798.77|0
1624287900000|2021-06-21 15:05:00|17804.38|17804.38|17806.76|17806.76|17817.82|17817.82|17803.32|17803.32|0
1624288200000|2021-06-21 15:10:00|17807.22|17807.22|17797.64|17797.64|17809.38|17809.38|17794.3|17794.3|0
1624288500000|2021-06-21 15:15:00|17797.13|17797.13|17793.55|17793.55|17797.94|17797.94|17791.03|17791.03|0
1624288800000|2021-06-21 15:20:00|17793.05|17793.05|17793.11|17793.11|17799.74|17799.74|17791.49|17791.49|0
1624289100000|2021-06-21 15:25:00|17793.57|17793.57|17808.86|17808.86|17809.1|17809.1|17791.6|17791.6|0
1624346100000|2021-06-22 07:15:00|17798.83|17798.83|17806.76|17806.76|17807.1|17807.1|17788.94|17788.94|0
1624346400000|2021-06-22 07:20:00|17805.15|17805.15|17815.56|17815.56|17825.6|17825.6|17802.45|17802.45|0
1624346700000|2021-06-22 07:25:00|17815.06|17815.06|17827.71|17827.71|17833|17833|17808.73|17808.73|0
1624347000000|2021-06-22 07:30:00|17828.02|17828.02|17859.58|17859.58|17864.42|17864.42|17827.71|17827.71|0
1624347300000|2021-06-22 07:35:00|17858.16|17858.16|17845.62|17845.62|17860.33|17860.33|17843.29|17843.29|0
1624347600000|2021-06-22 07:40:00|17844.2|17844.2|17842.85|17842.85|17848.71|17848.71|17830.05|17830.05|0
1624347900000|2021-06-22 07:45:00|17843.66|17843.66|17822.46|17822.46|17843.66|17843.66|17821.54|17821.54|0
1624348200000|2021-06-22 07:50:00|17822.9|17822.9|17818.03|17818.03|17828.11|17828.11|17818.03|17818.03|0
1624348500000|2021-06-22 07:55:00|17819.45|17819.45|17806.46|17806.46|17824.86|17824.86|17805.13|17805.13|0
1624348800000|2021-06-22 08:00:00|17806.93|17806.93|17836.6|17836.6|17837.1|17837.1|17806.46|17806.46|0
1624349100000|2021-06-22 08:05:00|17837.98|17837.98|17830.36|17830.36|17848.99|17848.99|17830.36|17830.36|0
1624349400000|2021-06-22 08:10:00|17828.35|17828.35|17826.49|17826.49|17828.94|17828.94|17824.44|17824.44|0
1624349700000|2021-06-22 08:15:00|17829.26|17829.26|17825.55|17825.55|17829.26|17829.26|17815.33|17815.33|0
1624350000000|2021-06-22 08:20:00|17826.97|17826.97|17827.72|17827.72|17834.12|17834.12|17825.58|17825.58|0
1624350300000|2021-06-22 08:25:00|17828.22|17828.22|17798.33|17798.33|17829.67|17829.67|17798.33|17798.33|0
1624350600000|2021-06-22 08:30:00|17797.84|17797.84|17786.04|17786.04|17798.3|17798.3|17780.49|17780.49|0
1624350900000|2021-06-22 08:35:00|17785.23|17785.23|17774.83|17774.83|17786.72|17786.72|17774.83|17774.83|0
1624351200000|2021-06-22 08:40:00|17774.63|17774.63|17769.56|17769.56|17774.63|17774.63|17769.45|17769.45|0
1624351500000|2021-06-22 08:45:00|17768.6|17768.6|17788.59|17788.59|17789.92|17789.92|17767.72|17767.72|0
1624351800000|2021-06-22 08:50:00|17788.1|17788.1|17782.46|17782.46|17788.1|17788.1|17777.65|17777.65|0
1624352100000|2021-06-22 08:55:00|17781.54|17781.54|17771.67|17771.67|17781.54|17781.54|17770.25|17770.25|0
1624352400000|2021-06-22 09:00:00|17772.13|17772.13|17789.77|17789.77|17796.7|17796.7|17772.13|17772.13|0
1624352700000|2021-06-22 09:05:00|17788.35|17788.35|17793.93|17793.93|17793.93|17793.93|17787.85|17787.85|0
1624353000000|2021-06-22 09:10:00|17792.52|17792.52|17802.06|17802.06|17802.06|17802.06|17787.21|17787.21|0
1624353300000|2021-06-22 09:15:00|17801.25|17801.25|17781.01|17781.01|17801.25|17801.25|17777.89|17777.89|0
1624353600000|2021-06-22 09:20:00|17781.91|17781.91|17791.32|17791.32|17792.37|17792.37|17781.87|17781.87|0
1624353900000|2021-06-22 09:25:00|17792.22|17792.22|17809|17809|17809|17809|17789.52|17789.52|0
1624354200000|2021-06-22 09:30:00|17809.93|17809.93|17800.35|17800.35|17809.93|17809.93|17790.1|17790.1|0
1624354500000|2021-06-22 09:35:00|17800.81|17800.81|17800.15|17800.15|17802.07|17802.07|17796.44|17796.44|0
1624354800000|2021-06-22 09:40:00|17799.25|17799.25|17792.49|17792.49|17799.25|17799.25|17789.29|17789.29|0
1624355100000|2021-06-22 09:45:00|17791.1|17791.1|17781.24|17781.24|17791.1|17791.1|17780.76|17780.76|0
1624355400000|2021-06-22 09:50:00|17781.91|17781.91|17786.99|17786.99|17786.99|17786.99|17780.69|17780.69|0
1624355700000|2021-06-22 09:55:00|17787.45|17787.45|17790.91|17790.91|17791.95|17791.95|17784.61|17784.61|0
1624356000000|2021-06-22 10:00:00|17791.72|17791.72|17829.75|17829.75|17829.75|17829.75|17791.53|17791.53|0
1624356300000|2021-06-22 10:05:00|17831.56|17831.56|17838.27|17838.27|17844.01|17844.01|17830.32|17830.32|0
1624356600000|2021-06-22 10:10:00|17837.26|17837.26|17839.05|17839.05|17846.28|17846.28|17835.75|17835.75|0
1624356900000|2021-06-22 10:15:00|17838.04|17838.04|17825.34|17825.34|17838.04|17838.04|17824.26|17824.26|0
1624357200000|2021-06-22 10:20:00|17825.8|17825.8|17820.18|17820.18|17827.04|17827.04|17820.18|17820.18|0
1624357500000|2021-06-22 10:25:00|17819.63|17819.63|17834.18|17834.18|17835.08|17835.08|17819.63|17819.63|0
1624357800000|2021-06-22 10:30:00|17834.4|17834.4|17844.61|17844.61|17844.86|17844.86|17834.4|17834.4|0
1624358100000|2021-06-22 10:35:00|17845.07|17845.07|17842.09|17842.09|17848.47|17848.47|17842.09|17842.09|0
1624358400000|2021-06-22 10:40:00|17841.19|17841.19|17831.95|17831.95|17841.19|17841.19|17830.77|17830.77|0
1624358700000|2021-06-22 10:45:00|17830.85|17830.85|17821.39|17821.39|17831.31|17831.31|17821.33|17821.33|0
1624359000000|2021-06-22 10:50:00|17819.97|17819.97|17817.33|17817.33|17819.97|17819.97|17812.71|17812.71|0
1624359300000|2021-06-22 10:55:00|17817.88|17817.88|17828.19|17828.19|17828.74|17828.74|17817.88|17817.88|0
1624359600000|2021-06-22 11:00:00|17829.8|17829.8|17826.19|17826.19|17830.44|17830.44|17823.21|17823.21|0
1624359900000|2021-06-22 11:05:00|17827.6|17827.6|17834.61|17834.61|17836.52|17836.52|17826.04|17826.04|0
1624360200000|2021-06-22 11:10:00|17835.52|17835.52|17853.27|17853.27|17854.65|17854.65|17834.72|17834.72|0
1624360500000|2021-06-22 11:15:00|17853.47|17853.47|17889.46|17889.46|17889.46|17889.46|17853.47|17853.47|0
1624360800000|2021-06-22 11:20:00|17890.36|17890.36|17886.39|17886.39|17894.5|17894.5|17882.05|17882.05|0
1624361100000|2021-06-22 11:25:00|17887.3|17887.3|17888.68|17888.68|17901.2|17901.2|17885.59|17885.59|0
1624361400000|2021-06-22 11:30:00|17889.14|17889.14|17891.75|17891.75|17892.18|17892.18|17886.91|17886.91|0
1624361700000|2021-06-22 11:35:00|17893.17|17893.17|17897.52|17897.52|17900.78|17900.78|17893.17|17893.17|0
1624362000000|2021-06-22 11:40:00|17897.32|17897.32|17905.26|17905.26|17906.64|17906.64|17894.18|17894.18|0
1624362300000|2021-06-22 11:45:00|17904.28|17904.28|17904.55|17904.55|17914.69|17914.69|17904.28|17904.28|0
1624362600000|2021-06-22 11:50:00|17904.09|17904.09|17899.25|17899.25|17904.09|17904.09|17898.07|17898.07|0
1624362900000|2021-06-22 11:55:00|17899.74|17899.74|17906.41|17906.41|17906.41|17906.41|17899.28|17899.28|0
1624363200000|2021-06-22 12:00:00|17907.22|17907.22|17921.19|17921.19|17921.19|17921.19|17907.22|17907.22|0
1624363500000|2021-06-22 12:05:00|17922.09|17922.09|17926.9|17926.9|17933.38|17933.38|17920.28|17920.28|0
1624363800000|2021-06-22 12:10:00|17924.07|17924.07|17924.76|17924.76|17925.66|17925.66|17918.12|17918.12|0
1624364100000|2021-06-22 12:15:00|17925.25|17925.25|17940.46|17940.46|17946.4|17946.4|17925.25|17925.25|0
1624364400000|2021-06-22 12:20:00|17940.95|17940.95|17940.32|17940.32|17943.03|17943.03|17937.85|17937.85|0
1624364700000|2021-06-22 12:25:00|17939.83|17939.83|17922.25|17922.25|17941.74|17941.74|17922.16|17922.16|0
1624365000000|2021-06-22 12:30:00|17923.72|17923.72|17939.1|17939.1|17940.02|17940.02|17923.72|17923.72|0
1624365300000|2021-06-22 12:35:00|17941.94|17941.94|17935.25|17935.25|17944.72|17944.72|17935.25|17935.25|0
1624365600000|2021-06-22 12:40:00|17934.79|17934.79|17931.46|17931.46|17939.63|17939.63|17929.53|17929.53|0
1624365900000|2021-06-22 12:45:00|17930.35|17930.35|17901.21|17901.21|17930.61|17930.61|17901.21|17901.21|0
1624366200000|2021-06-22 12:50:00|17899|17899|17877.68|17877.68|17899|17899|17870.22|17870.22|0
1624366500000|2021-06-22 12:55:00|17878.18|17878.18|17888.29|17888.29|17888.29|17888.29|17878.18|17878.18|0
1624366800000|2021-06-22 13:00:00|17887.37|17887.37|17884.72|17884.72|17889.45|17889.45|17878.94|17878.94|0
1624367100000|2021-06-22 13:05:00|17884.23|17884.23|17884.42|17884.42|17890.56|17890.56|17883.96|17883.96|0
1624367400000|2021-06-22 13:10:00|17883.32|17883.32|17875|17875|17883.32|17883.32|17871.56|17871.56|0
1624367700000|2021-06-22 13:15:00|17874.59|17874.59|17879.62|17879.62|17880.17|17880.17|17872.11|17872.11|0
1624368000000|2021-06-22 13:20:00|17879.13|17879.13|17866.3|17866.3|17879.13|17879.13|17865|17865|0
1624368300000|2021-06-22 13:25:00|17864.5|17864.5|17856.13|17856.13|17864.96|17864.96|17853.04|17853.04|0
1624368600000|2021-06-22 13:30:00|17857.54|17857.54|17848.66|17848.66|17865.71|17865.71|17845.32|17845.32|0
1624368900000|2021-06-22 13:35:00|17848.89|17848.89|17827.46|17827.46|17868.58|17868.58|17825.67|17825.67|0
1624369200000|2021-06-22 13:40:00|17828.11|17828.11|17839.14|17839.14|17842.4|17842.4|17826.66|17826.66|0
1624369500000|2021-06-22 13:45:00|17839.95|17839.95|17853.75|17853.75|17859.89|17859.89|17839.95|17839.95|0
1624369800000|2021-06-22 13:50:00|17852.13|17852.13|17824.99|17824.99|17852.13|17852.13|17824.44|17824.44|0
1624370100000|2021-06-22 13:55:00|17824.55|17824.55|17826.9|17826.9|17830.3|17830.3|17823.79|17823.79|0
1624370400000|2021-06-22 14:00:00|17827.41|17827.41|17817.43|17817.43|17828.43|17828.43|17817.43|17817.43|0
1624370700000|2021-06-22 14:05:00|17817.23|17817.23|17803.57|17803.57|17827.64|17827.64|17803.57|17803.57|0
1624371000000|2021-06-22 14:10:00|17803.11|17803.11|17804.52|17804.52|17806.41|17806.41|17790.7|17790.7|0
1624371300000|2021-06-22 14:15:00|17805.02|17805.02|17816.26|17816.26|17824.26|17824.26|17805.02|17805.02|0
1624371600000|2021-06-22 14:20:00|17812.94|17812.94|17812.98|17812.98|17815.39|17815.39|17806.51|17806.51|0
1624371900000|2021-06-22 14:25:00|17814.39|17814.39|17798.23|17798.23|17815.08|17815.08|17794.39|17794.39|0
1624372200000|2021-06-22 14:30:00|17799.13|17799.13|17836.12|17836.12|17837.54|17837.54|17799.13|17799.13|0
1624372500000|2021-06-22 14:35:00|17836.58|17836.58|17813.04|17813.04|17836.58|17836.58|17812.49|17812.49|0
1624372800000|2021-06-22 14:40:00|17812.49|17812.49|17821.45|17821.45|17821.45|17821.45|17808.04|17808.04|0
1624373100000|2021-06-22 14:45:00|17818.61|17818.61|17833.58|17833.58|17834.52|17834.52|17812.3|17812.3|0
1624373400000|2021-06-22 14:50:00|17833.8|17833.8|17825.69|17825.69|17833.8|17833.8|17819.87|17819.87|0
1624373700000|2021-06-22 14:55:00|17825.14|17825.14|17825.41|17825.41|17826.03|17826.03|17817.22|17817.22|0
1624374000000|2021-06-22 15:00:00|17824.9|17824.9|17819.25|17819.25|17825.53|17825.53|17819.25|17819.25|0
1624374300000|2021-06-22 15:05:00|17819.47|17819.47|17820.24|17820.24|17824.42|17824.42|17814.03|17814.03|0
1624374600000|2021-06-22 15:10:00|17818.82|17818.82|17846.87|17846.87|17847.33|17847.33|17818.82|17818.82|0
1624374900000|2021-06-22 15:15:00|17847.31|17847.31|17855.31|17855.31|17862.36|17862.36|17847.09|17847.09|0
1624375200000|2021-06-22 15:20:00|17856.31|17856.31|17876.12|17876.12|17876.12|17876.12|17856.31|17856.31|0
1624375500000|2021-06-22 15:25:00|17875.63|17875.63|17880.22|17880.22|17884.59|17884.59|17870.72|17870.72|0
1624432500000|2021-06-23 07:15:00|17686.94|17686.94|17648.54|17648.54|17687.71|17687.71|17632.33|17632.33|0
1624432800000|2021-06-23 07:20:00|17648.03|17648.03|17626.46|17626.46|17667.02|17667.02|17625.73|17625.73|0
1624433100000|2021-06-23 07:25:00|17625.56|17625.56|17601.5|17601.5|17625.56|17625.56|17599.37|17599.37|0
1624433400000|2021-06-23 07:30:00|17604.33|17604.33|17599.75|17599.75|17619.74|17619.74|17592.22|17592.22|0
1624433700000|2021-06-23 07:35:00|17601.17|17601.17|17635.61|17635.61|17638.56|17638.56|17601.17|17601.17|0
1624434000000|2021-06-23 07:40:00|17637.63|17637.63|17662.77|17662.77|17663.69|17663.69|17637.63|17637.63|0
1624434300000|2021-06-23 07:45:00|17663.67|17663.67|17659.75|17659.75|17674.03|17674.03|17659.75|17659.75|0
1624434600000|2021-06-23 07:50:00|17660.2|17660.2|17652.24|17652.24|17662.83|17662.83|17642.83|17642.83|0
1624434900000|2021-06-23 07:55:00|17652.9|17652.9|17682.64|17682.64|17682.64|17682.64|17652.9|17652.9|0
1624435200000|2021-06-23 08:00:00|17682.85|17682.85|17698.86|17698.86|17706.71|17706.71|17682.85|17682.85|0
1624435500000|2021-06-23 08:05:00|17697.02|17697.02|17684.95|17684.95|17704.95|17704.95|17684.95|17684.95|0
1624435800000|2021-06-23 08:10:00|17682.93|17682.93|17670.4|17670.4|17682.93|17682.93|17667.79|17667.79|0
1624436100000|2021-06-23 08:15:00|17667.77|17667.77|17664.86|17664.86|17668.58|17668.58|17659.74|17659.74|0
1624436400000|2021-06-23 08:20:00|17662.02|17662.02|17668.28|17668.28|17672.23|17672.23|17662.02|17662.02|0
1624436700000|2021-06-23 08:25:00|17667.48|17667.48|17639.96|17639.96|17667.48|17667.48|17639.47|17639.47|0
1624437000000|2021-06-23 08:30:00|17640.18|17640.18|17677.6|17677.6|17679.51|17679.51|17640.18|17640.18|0
1624437300000|2021-06-23 08:35:00|17675.79|17675.79|17674.66|17674.66|17682.71|17682.71|17674.66|17674.66|0
1624437600000|2021-06-23 08:40:00|17673.86|17673.86|17660.55|17660.55|17677.66|17677.66|17655.54|17655.54|0
1624437900000|2021-06-23 08:45:00|17660.33|17660.33|17659.53|17659.53|17664.93|17664.93|17657.95|17657.95|0
1624438200000|2021-06-23 08:50:00|17658.98|17658.98|17655.16|17655.16|17665.18|17665.18|17654.75|17654.75|0
1624438500000|2021-06-23 08:55:00|17654.36|17654.36|17642|17642|17654.36|17654.36|17635.35|17635.35|0
1624438800000|2021-06-23 09:00:00|17642.5|17642.5|17642.01|17642.01|17653.4|17653.4|17638.6|17638.6|0
1624439100000|2021-06-23 09:05:00|17642.93|17642.93|17654.48|17654.48|17656.09|17656.09|17638.95|17638.95|0
1624439400000|2021-06-23 09:10:00|17653.67|17653.67|17643.18|17643.18|17654.44|17654.44|17642.28|17642.28|0
1624439700000|2021-06-23 09:15:00|17643.99|17643.99|17635.76|17635.76|17645.36|17645.36|17635.76|17635.76|0
1624440000000|2021-06-23 09:20:00|17634.14|17634.14|17621.37|17621.37|17634.75|17634.75|17620.47|17620.47|0
1624440300000|2021-06-23 09:25:00|17618.07|17618.07|17627.25|17627.25|17628.77|17628.77|17596.02|17596.02|0
1624440600000|2021-06-23 09:30:00|17632.3|17632.3|17642.85|17642.85|17642.85|17642.85|17628.02|17628.02|0
1624440900000|2021-06-23 09:35:00|17642.35|17642.35|17658.31|17658.31|17662.56|17662.56|17642.35|17642.35|0
1624441200000|2021-06-23 09:40:00|17657.4|17657.4|17666.23|17666.23|17666.23|17666.23|17652.78|17652.78|0
1624441500000|2021-06-23 09:45:00|17666.69|17666.69|17659.39|17659.39|17669.33|17669.33|17659.17|17659.17|0
1624441800000|2021-06-23 09:50:00|17659.94|17659.94|17636|17636|17661.32|17661.32|17634.35|17634.35|0
1624442100000|2021-06-23 09:55:00|17635.02|17635.02|17646|17646|17646.61|17646.61|17635.02|17635.02|0
1624442400000|2021-06-23 10:00:00|17645.49|17645.49|17643.81|17643.81|17651.05|17651.05|17643.05|17643.05|0
1624442700000|2021-06-23 10:05:00|17644.27|17644.27|17615.19|17615.19|17644.27|17644.27|17613.36|17613.36|0
1624443000000|2021-06-23 10:10:00|17613.77|17613.77|17634.16|17634.16|17636.17|17636.17|17611.01|17611.01|0
1624443300000|2021-06-23 10:15:00|17635.97|17635.97|17644.46|17644.46|17650.1|17650.1|17633.96|17633.96|0
1624443600000|2021-06-23 10:20:00|17643.04|17643.04|17637.36|17637.36|17643.95|17643.95|17634.56|17634.56|0
1624443900000|2021-06-23 10:25:00|17637.58|17637.58|17655.37|17655.37|17655.82|17655.82|17637.58|17637.58|0
1624444200000|2021-06-23 10:30:00|17656.35|17656.35|17649.93|17649.93|17667.32|17667.32|17648.52|17648.52|0
1624444500000|2021-06-23 10:35:00|17648.52|17648.52|17635.14|17635.14|17648.52|17648.52|17632.22|17632.22|0
1624444800000|2021-06-23 10:40:00|17634.33|17634.33|17619.98|17619.98|17635.84|17635.84|17619.98|17619.98|0
1624445100000|2021-06-23 10:45:00|17618.56|17618.56|17603|17603|17618.56|17618.56|17602.44|17602.44|0
1624445400000|2021-06-23 10:50:00|17602.09|17602.09|17594.19|17594.19|17612.91|17612.91|17592.68|17592.68|0
1624445700000|2021-06-23 10:55:00|17593.29|17593.29|17586.4|17586.4|17597.22|17597.22|17584.59|17584.59|0
1624446000000|2021-06-23 11:00:00|17585.42|17585.42|17549.71|17549.71|17585.75|17585.75|17549.71|17549.71|0
1624446300000|2021-06-23 11:05:00|17548.05|17548.05|17560.44|17560.44|17560.44|17560.44|17524.32|17524.32|0
1624446600000|2021-06-23 11:10:00|17561.45|17561.45|17543.13|17543.13|17566.6|17566.6|17543.13|17543.13|0
1624446900000|2021-06-23 11:15:00|17542.9|17542.9|17556.88|17556.88|17558.91|17558.91|17542.46|17542.46|0
1624447200000|2021-06-23 11:20:00|17554.87|17554.87|17537.34|17537.34|17559.24|17559.24|17535.97|17535.97|0
1624447500000|2021-06-23 11:25:00|17538.15|17538.15|17542.97|17542.97|17542.97|17542.97|17533.09|17533.09|0
1624447800000|2021-06-23 11:30:00|17543.41|17543.41|17562.65|17562.65|17564.65|17564.65|17543.41|17543.41|0
1624448100000|2021-06-23 11:35:00|17563.55|17563.55|17555.63|17555.63|17569.54|17569.54|17551.19|17551.19|0
1624448400000|2021-06-23 11:40:00|17555.13|17555.13|17568.04|17568.04|17568.04|17568.04|17555.13|17555.13|0
1624448700000|2021-06-23 11:45:00|17569.46|17569.46|17578.16|17578.16|17578.16|17578.16|17567.19|17567.19|0
1624449000000|2021-06-23 11:50:00|17579.15|17579.15|17609.1|17609.1|17611.12|17611.12|17579.15|17579.15|0
1624449300000|2021-06-23 11:55:00|17610.61|17610.61|17631.33|17631.33|17631.33|17631.33|17610.61|17610.61|0
1624449600000|2021-06-23 12:00:00|17630.82|17630.82|17648.47|17648.47|17648.47|17648.47|17629.92|17629.92|0
1624449900000|2021-06-23 12:05:00|17649.28|17649.28|17666.68|17666.68|17672.6|17672.6|17648.58|17648.58|0
1624450200000|2021-06-23 12:10:00|17667.58|17667.58|17685.75|17685.75|17685.75|17685.75|17667.14|17667.14|0
1624450500000|2021-06-23 12:15:00|17681.81|17681.81|17654.39|17654.39|17683.62|17683.62|17654.39|17654.39|0
1624450800000|2021-06-23 12:20:00|17652.87|17652.87|17658.59|17658.59|17659.5|17659.5|17648.27|17648.27|0
1624451100000|2021-06-23 12:25:00|17657.49|17657.49|17677.15|17677.15|17678.44|17678.44|17657.49|17657.49|0
1624451400000|2021-06-23 12:30:00|17678.16|17678.16|17684.48|17684.48|17687.59|17687.59|17678.16|17678.16|0
1624451700000|2021-06-23 12:35:00|17685.29|17685.29|17682.39|17682.39|17697.29|17697.29|17678.44|17678.44|0
1624452000000|2021-06-23 12:40:00|17681.58|17681.58|17664.92|17664.92|17681.58|17681.58|17664.92|17664.92|0
1624452300000|2021-06-23 12:45:00|17665.42|17665.42|17663.43|17663.43|17669.64|17669.64|17663.43|17663.43|0
1624452600000|2021-06-23 12:50:00|17662.94|17662.94|17672.87|17672.87|17672.87|17672.87|17662.94|17662.94|0
1624452900000|2021-06-23 12:55:00|17673.88|17673.88|17677.56|17677.56|17682.05|17682.05|17671.95|17671.95|0
1624453200000|2021-06-23 13:00:00|17678.11|17678.11|17675.53|17675.53|17679.13|17679.13|17671.58|17671.58|0
1624453500000|2021-06-23 13:05:00|17676.94|17676.94|17677.94|17677.94|17680.27|17680.27|17671.06|17671.06|0
1624453800000|2021-06-23 13:10:00|17679.35|17679.35|17683.28|17683.28|17684.3|17684.3|17679.35|17679.35|0
1624454100000|2021-06-23 13:15:00|17684.09|17684.09|17676.45|17676.45|17691.76|17691.76|17674.63|17674.63|0
1624454400000|2021-06-23 13:20:00|17675.95|17675.95|17667.51|17667.51|17675.95|17675.95|17667.51|17667.51|0
1624454700000|2021-06-23 13:25:00|17668.01|17668.01|17680.87|17680.87|17680.87|17680.87|17668.01|17668.01|0
1624455000000|2021-06-23 13:30:00|17681.37|17681.37|17683.57|17683.57|17698.31|17698.31|17681.37|17681.37|0
1624455300000|2021-06-23 13:35:00|17685.38|17685.38|17659.65|17659.65|17691.05|17691.05|17659.65|17659.65|0
1624455600000|2021-06-23 13:40:00|17656.82|17656.82|17672.26|17672.26|17673.91|17673.91|17645.31|17645.31|0
1624455900000|2021-06-23 13:45:00|17673.36|17673.36|17657.91|17657.91|17673.36|17673.36|17656.49|17656.49|0
1624456200000|2021-06-23 13:50:00|17657.45|17657.45|17678.61|17678.61|17678.85|17678.85|17656.48|17656.48|0
1624456500000|2021-06-23 13:55:00|17679.42|17679.42|17668.45|17668.45|17679.42|17679.42|17665.85|17665.85|0
1624456800000|2021-06-23 14:00:00|17667.64|17667.64|17672.38|17672.38|17673.79|17673.79|17666.08|17666.08|0
1624457100000|2021-06-23 14:05:00|17671.47|17671.47|17661.87|17661.87|17671.47|17671.47|17646.39|17646.39|0
1624457400000|2021-06-23 14:10:00|17662.09|17662.09|17666.75|17666.75|17666.75|17666.75|17656.75|17656.75|0
1624457700000|2021-06-23 14:15:00|17667.25|17667.25|17681.49|17681.49|17681.49|17681.49|17663.71|17663.71|0
1624458000000|2021-06-23 14:20:00|17682.44|17682.44|17676.74|17676.74|17683.14|17683.14|17674.71|17674.71|0
1624458300000|2021-06-23 14:25:00|17676.52|17676.52|17668.91|17668.91|17683.12|17683.12|17667.1|17667.1|0
1624458600000|2021-06-23 14:30:00|17669.41|17669.41|17677.52|17677.52|17677.52|17677.52|17667.93|17667.93|0
1624458900000|2021-06-23 14:35:00|17678.02|17678.02|17673.51|17673.51|17682.35|17682.35|17672.96|17672.96|0
1624459200000|2021-06-23 14:40:00|17673.01|17673.01|17662.82|17662.82|17673.01|17673.01|17654.67|17654.67|0
1624459500000|2021-06-23 14:45:00|17663.63|17663.63|17661.82|17661.82|17663.63|17663.63|17657.1|17657.1|0
1624459800000|2021-06-23 14:50:00|17662.32|17662.32|17656.21|17656.21|17664.24|17664.24|17655.13|17655.13|0
1624460100000|2021-06-23 14:55:00|17657.6|17657.6|17656.35|17656.35|17658.14|17658.14|17646.52|17646.52|0
1624460400000|2021-06-23 15:00:00|17655.86|17655.86|17656.79|17656.79|17668.71|17668.71|17649.4|17649.4|0
1624460700000|2021-06-23 15:05:00|17657.29|17657.29|17671.92|17671.92|17673.06|17673.06|17656.38|17656.38|0
1624461000000|2021-06-23 15:10:00|17670.5|17670.5|17656.48|17656.48|17670.5|17670.5|17654.86|17654.86|0
1624461300000|2021-06-23 15:15:00|17657.03|17657.03|17659.86|17659.86|17662.19|17662.19|17656.13|17656.13|0
1624461600000|2021-06-23 15:20:00|17660.67|17660.67|17650.23|17650.23|17662.44|17662.44|17640.02|17640.02|0
1624461900000|2021-06-23 15:25:00|17648.81|17648.81|17650.88|17650.88|17655.67|17655.67|17644.89|17644.89|0
1624518900000|2021-06-24 07:15:00|17845.38|17845.38|17872.03|17872.03|17882.37|17882.37|17845.38|17845.38|0
1624519200000|2021-06-24 07:20:00|17872.93|17872.93|17829.7|17829.7|17873.84|17873.84|17828.89|17828.89|0
1624519500000|2021-06-24 07:25:00|17828.28|17828.28|17759.88|17759.88|17828.28|17828.28|17754.25|17754.25|0
1624519800000|2021-06-24 07:30:00|17759|17759|17808.39|17808.39|17810.41|17810.41|17759|17759|0
1624520100000|2021-06-24 07:35:00|17809.06|17809.06|17798.97|17798.97|17812.67|17812.67|17792.67|17792.67|0
1624520400000|2021-06-24 07:40:00|17800.48|17800.48|17817.75|17817.75|17822.48|17822.48|17792.11|17792.11|0
1624520700000|2021-06-24 07:45:00|17818.56|17818.56|17828.05|17828.05|17829.74|17829.74|17811.72|17811.72|0
1624521000000|2021-06-24 07:50:00|17825.21|17825.21|17812.03|17812.03|17825.21|17825.21|17811.62|17811.62|0
1624521300000|2021-06-24 07:55:00|17809.31|17809.31|17819.17|17819.17|17821.31|17821.31|17808.25|17808.25|0
1624521600000|2021-06-24 08:00:00|17817.69|17817.69|17791.06|17791.06|17818.58|17818.58|17790.26|17790.26|0
1624521900000|2021-06-24 08:05:00|17792.07|17792.07|17806.24|17806.24|17812.99|17812.99|17792.07|17792.07|0
1624522200000|2021-06-24 08:10:00|17808.05|17808.05|17815.17|17815.17|17818.08|17818.08|17806.01|17806.01|0
1624522500000|2021-06-24 08:15:00|17813.75|17813.75|17830.93|17830.93|17832.35|17832.35|17811.81|17811.81|0
1624522800000|2021-06-24 08:20:00|17832.35|17832.35|17858.79|17858.79|17862.08|17862.08|17830.93|17830.93|0
1624523100000|2021-06-24 08:25:00|17860.44|17860.44|17822.16|17822.16|17865.83|17865.83|17821.89|17821.89|0
1624523400000|2021-06-24 08:30:00|17820.64|17820.64|17810.73|17810.73|17821.65|17821.65|17809.83|17809.83|0
1624523700000|2021-06-24 08:35:00|17809.32|17809.32|17790.23|17790.23|17810.12|17810.12|17790.23|17790.23|0
1624524000000|2021-06-24 08:40:00|17788.42|17788.42|17803.27|17803.27|17808.65|17808.65|17787.32|17787.32|0
1624524300000|2021-06-24 08:45:00|17801.76|17801.76|17807.81|17807.81|17809.03|17809.03|17799.27|17799.27|0
1624524600000|2021-06-24 08:50:00|17807.32|17807.32|17804.89|17804.89|17814.7|17814.7|17804.89|17804.89|0
1624524900000|2021-06-24 08:55:00|17803.74|17803.74|17806.39|17806.39|17807.15|17807.15|17802.86|17802.86|0
1624525200000|2021-06-24 09:00:00|17806.89|17806.89|17803.65|17803.65|17808.67|17808.67|17803.45|17803.45|0
1624525500000|2021-06-24 09:05:00|17804.15|17804.15|17783.63|17783.63|17804.15|17804.15|17781.51|17781.51|0
1624525800000|2021-06-24 09:10:00|17783.41|17783.41|17792.12|17792.12|17793.54|17793.54|17781.66|17781.66|0
1624526100000|2021-06-24 09:15:00|17791.24|17791.24|17792.28|17792.28|17793.32|17793.32|17787.57|17787.57|0
1624526400000|2021-06-24 09:20:00|17792.48|17792.48|17795.2|17795.2|17804.41|17804.41|17792.48|17792.48|0
1624526700000|2021-06-24 09:25:00|17793.55|17793.55|17753.31|17753.31|17793.55|17793.55|17749.93|17749.93|0
1624527000000|2021-06-24 09:30:00|17752.8|17752.8|17768.4|17768.4|17773.59|17773.59|17751.6|17751.6|0
1624527300000|2021-06-24 09:35:00|17769.3|17769.3|17759.2|17759.2|17769.3|17769.3|17756.89|17756.89|0
1624527600000|2021-06-24 09:40:00|17758.39|17758.39|17742.93|17742.93|17759.2|17759.2|17742.93|17742.93|0
1624527900000|2021-06-24 09:45:00|17741.45|17741.45|17756.88|17756.88|17759.71|17759.71|17741|17741|0
1624528200000|2021-06-24 09:50:00|17758.03|17758.03|17749.28|17749.28|17759.92|17759.92|17748.27|17748.27|0
1624528500000|2021-06-24 09:55:00|17748.87|17748.87|17737.52|17737.52|17748.87|17748.87|17735.87|17735.87|0
1624528800000|2021-06-24 10:00:00|17737.11|17737.11|17736.92|17736.92|17737.93|17737.93|17736.31|17736.31|0
1624529100000|2021-06-24 10:05:00|17737.82|17737.82|17752.12|17752.12|17754.64|17754.64|17737.82|17737.82|0
1624529400000|2021-06-24 10:10:00|17750.31|17750.31|17743.19|17743.19|17750.31|17750.31|17742.99|17742.99|0
1624529700000|2021-06-24 10:15:00|17744.35|17744.35|17741.16|17741.16|17744.55|17744.55|17737.79|17737.79|0
1624530000000|2021-06-24 10:20:00|17740.95|17740.95|17749.5|17749.5|17753.76|17753.76|17731.19|17731.19|0
1624530300000|2021-06-24 10:25:00|17749.71|17749.71|17724.74|17724.74|17751.02|17751.02|17724.74|17724.74|0
1624530600000|2021-06-24 10:30:00|17725.89|17725.89|17738.37|17738.37|17738.37|17738.37|17723.63|17723.63|0
1624530900000|2021-06-24 10:35:00|17738.59|17738.59|17742.94|17742.94|17746.64|17746.64|17737.55|17737.55|0
1624531200000|2021-06-24 10:40:00|17742.13|17742.13|17744.03|17744.03|17745.52|17745.52|17738.86|17738.86|0
1624531500000|2021-06-24 10:45:00|17745.35|17745.35|17760.54|17760.54|17773.63|17773.63|17743.06|17743.06|0
1624531800000|2021-06-24 10:50:00|17760.14|17760.14|17757.51|17757.51|17766.85|17766.85|17757.51|17757.51|0
1624532100000|2021-06-24 10:55:00|17756.36|17756.36|17754.12|17754.12|17756.36|17756.36|17751.31|17751.31|0
1624532400000|2021-06-24 11:00:00|17753.92|17753.92|17769.35|17769.35|17769.56|17769.56|17750.88|17750.88|0
1624532700000|2021-06-24 11:05:00|17770.77|17770.77|17771.94|17771.94|17771.94|17771.94|17761.95|17761.95|0
1624533000000|2021-06-24 11:10:00|17773.36|17773.36|17765.54|17765.54|17776.06|17776.06|17757.31|17757.31|0
1624533300000|2021-06-24 11:15:00|17765.05|17765.05|17744.72|17744.72|17765.05|17765.05|17744.72|17744.72|0
1624533600000|2021-06-24 11:20:00|17742.91|17742.91|17737.13|17737.13|17744.52|17744.52|17733.66|17733.66|0
1624533900000|2021-06-24 11:25:00|17737.59|17737.59|17707.27|17707.27|17739.38|17739.38|17706.81|17706.81|0
1624534200000|2021-06-24 11:30:00|17707.74|17707.74|17703.44|17703.44|17710|17710|17702.25|17702.25|0
1624534500000|2021-06-24 11:35:00|17702.52|17702.52|17706.52|17706.52|17720.34|17720.34|17702.04|17702.04|0
1624534800000|2021-06-24 11:40:00|17709.35|17709.35|17706.93|17706.93|17710.28|17710.28|17697.07|17697.07|0
1624535100000|2021-06-24 11:45:00|17705.51|17705.51|17698.83|17698.83|17708.28|17708.28|17698.23|17698.23|0
1624535400000|2021-06-24 11:50:00|17699.05|17699.05|17688.2|17688.2|17699.05|17699.05|17688.2|17688.2|0
1624535700000|2021-06-24 11:55:00|17688.66|17688.66|17687.41|17687.41|17702|17702|17687.41|17687.41|0
1624536000000|2021-06-24 12:00:00|17686.97|17686.97|17678.85|17678.85|17686.97|17686.97|17671.6|17671.6|0
1624536300000|2021-06-24 12:05:00|17679.86|17679.86|17680.15|17680.15|17684.07|17684.07|17672.92|17672.92|0
1624536600000|2021-06-24 12:10:00|17679.34|17679.34|17674.61|17674.61|17680.74|17680.74|17674.6|17674.6|0
1624536900000|2021-06-24 12:15:00|17677.65|17677.65|17681.88|17681.88|17681.88|17681.88|17676.19|17676.19|0
1624537200000|2021-06-24 12:20:00|17681.37|17681.37|17688.35|17688.35|17689.82|17689.82|17681.37|17681.37|0
1624537500000|2021-06-24 12:25:00|17687.79|17687.79|17701.82|17701.82|17702.82|17702.82|17687.79|17687.79|0
1624537800000|2021-06-24 12:30:00|17703.24|17703.24|17704.25|17704.25|17715.44|17715.44|17703.24|17703.24|0
1624538100000|2021-06-24 12:35:00|17702.6|17702.6|17693.69|17693.69|17708.24|17708.24|17692.27|17692.27|0
1624538400000|2021-06-24 12:40:00|17694.1|17694.1|17695.48|17695.48|17695.48|17695.48|17681.95|17681.95|0
1624538700000|2021-06-24 12:45:00|17694.67|17694.67|17699.33|17699.33|17701.87|17701.87|17694.58|17694.58|0
1624539000000|2021-06-24 12:50:00|17700.14|17700.14|17686.97|17686.97|17705.05|17705.05|17683.33|17683.33|0
1624539300000|2021-06-24 12:55:00|17688.2|17688.2|17697.95|17697.95|17698.41|17698.41|17683.3|17683.3|0
1624539600000|2021-06-24 13:00:00|17697.45|17697.45|17703.4|17703.4|17704.82|17704.82|17693.72|17693.72|0
1624539900000|2021-06-24 13:05:00|17701.59|17701.59|17694.74|17694.74|17704.37|17704.37|17694.74|17694.74|0
1624540200000|2021-06-24 13:10:00|17693.93|17693.93|17703.5|17703.5|17703.5|17703.5|17693.12|17693.12|0
1624540500000|2021-06-24 13:15:00|17703.28|17703.28|17716.28|17716.28|17718.43|17718.43|17701.29|17701.29|0
1624540800000|2021-06-24 13:20:00|17715.37|17715.37|17709.19|17709.19|17716.86|17716.86|17707.45|17707.45|0
1624541100000|2021-06-24 13:25:00|17708.98|17708.98|17718.31|17718.31|17718.31|17718.31|17708.98|17708.98|0
1624541400000|2021-06-24 13:30:00|17718.81|17718.81|17722.21|17722.21|17726.47|17726.47|17714.87|17714.87|0
1624541700000|2021-06-24 13:35:00|17721.75|17721.75|17726.53|17726.53|17727.03|17727.03|17712.98|17712.98|0
1624542000000|2021-06-24 13:40:00|17728.55|17728.55|17712.31|17712.31|17731.46|17731.46|17712.31|17712.31|0
1624542300000|2021-06-24 13:45:00|17711.85|17711.85|17683.7|17683.7|17711.85|17711.85|17683.7|17683.7|0
1624542600000|2021-06-24 13:50:00|17683.91|17683.91|17693.9|17693.9|17697.61|17697.61|17682.82|17682.82|0
1624542900000|2021-06-24 13:55:00|17694.36|17694.36|17694.67|17694.67|17705.78|17705.78|17687.37|17687.37|0
1624543200000|2021-06-24 14:00:00|17695.23|17695.23|17689.9|17689.9|17696.07|17696.07|17689.02|17689.02|0
1624543500000|2021-06-24 14:05:00|17689.7|17689.7|17670.5|17670.5|17689.7|17689.7|17670.5|17670.5|0
1624543800000|2021-06-24 14:10:00|17668.85|17668.85|17669.71|17669.71|17671.4|17671.4|17658.46|17658.46|0
1624544100000|2021-06-24 14:15:00|17671.12|17671.12|17667.68|17667.68|17672.03|17672.03|17660.99|17660.99|0
1624544400000|2021-06-24 14:20:00|17668.58|17668.58|17678.8|17678.8|17683.22|17683.22|17667|17667|0
1624544700000|2021-06-24 14:25:00|17678.59|17678.59|17676.62|17676.62|17681.59|17681.59|17675.72|17675.72|0
1624545000000|2021-06-24 14:30:00|17672.27|17672.27|17689.97|17689.97|17689.97|17689.97|17662.99|17662.99|0
1624545300000|2021-06-24 14:35:00|17690.48|17690.48|17666.14|17666.14|17690.48|17690.48|17665.79|17665.79|0
1624545600000|2021-06-24 14:40:00|17663.1|17663.1|17644.16|17644.16|17671.04|17671.04|17644.16|17644.16|0
1624545900000|2021-06-24 14:45:00|17645.07|17645.07|17652.66|17652.66|17655.47|17655.47|17641.19|17641.19|0
1624546200000|2021-06-24 14:50:00|17653.16|17653.16|17634.43|17634.43|17654.06|17654.06|17633.73|17633.73|0
1624546500000|2021-06-24 14:55:00|17636.24|17636.24|17626.5|17626.5|17636.24|17636.24|17618.66|17618.66|0
1624546800000|2021-06-24 15:00:00|17626|17626|17619.01|17619.01|17627.46|17627.46|17619.01|17619.01|0
1624547100000|2021-06-24 15:05:00|17616.17|17616.17|17613.15|17613.15|17616.17|17616.17|17608.87|17608.87|0
1624547400000|2021-06-24 15:10:00|17611.73|17611.73|17603.52|17603.52|17611.73|17611.73|17602.9|17602.9|0
1624547700000|2021-06-24 15:15:00|17602.97|17602.97|17595.06|17595.06|17602.97|17602.97|17585.79|17585.79|0
1624548000000|2021-06-24 15:20:00|17594.83|17594.83|17599.62|17599.62|17608.79|17608.79|17592.97|17592.97|0
1624548300000|2021-06-24 15:25:00|17598.81|17598.81|17642.26|17642.26|17642.26|17642.26|17598.81|17598.81|0
1624605300000|2021-06-25 07:15:00|17458.32|17458.32|17372.06|17372.06|17460.24|17460.24|17370.22|17370.22|0
1624605600000|2021-06-25 07:20:00|17369.64|17369.64|17373.26|17373.26|17387.11|17387.11|17364.08|17364.08|0
1624605900000|2021-06-25 07:25:00|17372.25|17372.25|17344.6|17344.6|17377.46|17377.46|17335.91|17335.91|0
1624606200000|2021-06-25 07:30:00|17342.58|17342.58|17322.57|17322.57|17345.52|17345.52|17321.39|17321.39|0
1624606500000|2021-06-25 07:35:00|17321.76|17321.76|17334.82|17334.82|17337.04|17337.04|17320.76|17320.76|0
1624606800000|2021-06-25 07:40:00|17335.04|17335.04|17355.91|17355.91|17360.14|17360.14|17335.04|17335.04|0
1624607100000|2021-06-25 07:45:00|17356.72|17356.72|17347.32|17347.32|17357.81|17357.81|17346.65|17346.65|0
1624607400000|2021-06-25 07:50:00|17346.33|17346.33|17343.86|17343.86|17346.33|17346.33|17336.71|17336.71|0
1624607700000|2021-06-25 07:55:00|17345.24|17345.24|17306.63|17306.63|17347.64|17347.64|17298.84|17298.84|0
1624608000000|2021-06-25 08:00:00|17306.13|17306.13|17289.84|17289.84|17306.13|17306.13|17289.84|17289.84|0
1624608300000|2021-06-25 08:05:00|17290.82|17290.82|17286.92|17286.92|17292.44|17292.44|17273.74|17273.74|0
1624608600000|2021-06-25 08:10:00|17285.41|17285.41|17301.41|17301.41|17301.41|17301.41|17284.4|17284.4|0
1624608900000|2021-06-25 08:15:00|17302.42|17302.42|17294.89|17294.89|17302.42|17302.42|17280.41|17280.41|0
1624609200000|2021-06-25 08:20:00|17295.38|17295.38|17293.07|17293.07|17296.91|17296.91|17284.77|17284.77|0
1624609500000|2021-06-25 08:25:00|17292.61|17292.61|17282.48|17282.48|17292.61|17292.61|17282.02|17282.02|0
1624609800000|2021-06-25 08:30:00|17281.98|17281.98|17315.42|17315.42|17323.63|17323.63|17281.98|17281.98|0
1624610100000|2021-06-25 08:35:00|17315.2|17315.2|17295.8|17295.8|17315.41|17315.41|17295.8|17295.8|0
1624610400000|2021-06-25 08:40:00|17294.99|17294.99|17290.91|17290.91|17295.91|17295.91|17277.34|17277.34|0
1624610700000|2021-06-25 08:45:00|17289.9|17289.9|17302.1|17302.1|17303.1|17303.1|17288.68|17288.68|0
1624611000000|2021-06-25 08:50:00|17300.99|17300.99|17305.84|17305.84|17306.72|17306.72|17295.99|17295.99|0
1624611300000|2021-06-25 08:55:00|17305.62|17305.62|17304.99|17304.99|17310.09|17310.09|17303.4|17303.4|0
1624611600000|2021-06-25 09:00:00|17306.09|17306.09|17292.35|17292.35|17307.48|17307.48|17278.23|17278.23|0
1624611900000|2021-06-25 09:05:00|17290.8|17290.8|17284.83|17284.83|17290.8|17290.8|17283.39|17283.39|0
1624612200000|2021-06-25 09:10:00|17284.61|17284.61|17318.67|17318.67|17318.67|17318.67|17283.06|17283.06|0
1624612500000|2021-06-25 09:15:00|17319.78|17319.78|17340.34|17340.34|17346.69|17346.69|17319.11|17319.11|0
1624612800000|2021-06-25 09:20:00|17339.35|17339.35|17335.18|17335.18|17343.36|17343.36|17335.18|17335.18|0
1624613100000|2021-06-25 09:25:00|17334.96|17334.96|17318.81|17318.81|17334.96|17334.96|17318.81|17318.81|0
1624613400000|2021-06-25 09:30:00|17318.32|17318.32|17316.18|17316.18|17322.05|17322.05|17311.66|17311.66|0
1624613700000|2021-06-25 09:35:00|17314.57|17314.57|17330.86|17330.86|17331.53|17331.53|17298.04|17298.04|0
1624614000000|2021-06-25 09:40:00|17331.85|17331.85|17343.12|17343.12|17351.13|17351.13|17331.85|17331.85|0
1624614300000|2021-06-25 09:45:00|17343.32|17343.32|17349.23|17349.23|17351|17351|17342.34|17342.34|0
1624614600000|2021-06-25 09:50:00|17349.69|17349.69|17381.92|17381.92|17385.62|17385.62|17349.69|17349.69|0
1624614900000|2021-06-25 09:55:00|17381.04|17381.04|17378.41|17378.41|17382.89|17382.89|17376.77|17376.77|0
1624615200000|2021-06-25 10:00:00|17377.97|17377.97|17398.57|17398.57|17398.57|17398.57|17377.97|17377.97|0
1624615500000|2021-06-25 10:05:00|17402.32|17402.32|17412.24|17412.24|17416.16|17416.16|17402.06|17402.06|0
1624615800000|2021-06-25 10:10:00|17419.01|17419.01|17397.19|17397.19|17421.55|17421.55|17393.57|17393.57|0
1624616100000|2021-06-25 10:15:00|17398.1|17398.1|17396.97|17396.97|17398.1|17398.1|17392.55|17392.55|0
1624616400000|2021-06-25 10:20:00|17395.96|17395.96|17401.46|17401.46|17402.92|17402.92|17391.65|17391.65|0
1624616700000|2021-06-25 10:25:00|17400.96|17400.96|17390.48|17390.48|17400.96|17400.96|17389.57|17389.57|0
1624617000000|2021-06-25 10:30:00|17389.99|17389.99|17412.78|17412.78|17417.23|17417.23|17389.44|17389.44|0
1624617300000|2021-06-25 10:35:00|17413.33|17413.33|17415.04|17415.04|17415.9|17415.9|17413.03|17413.03|0
1624617600000|2021-06-25 10:40:00|17414.38|17414.38|17403.25|17403.25|17414.78|17414.78|17394.59|17394.59|0
1624617900000|2021-06-25 10:45:00|17402.74|17402.74|17396.97|17396.97|17402.74|17402.74|17396.46|17396.46|0
1624618200000|2021-06-25 10:50:00|17397.43|17397.43|17375.97|17375.97|17399.03|17399.03|17374.97|17374.97|0
1624618500000|2021-06-25 10:55:00|17375.74|17375.74|17327.51|17327.51|17375.74|17375.74|17327.51|17327.51|0
1624618800000|2021-06-25 11:00:00|17327|17327|17342.2|17342.2|17348.21|17348.21|17325.39|17325.39|0
1624619100000|2021-06-25 11:05:00|17341.71|17341.71|17350.24|17350.24|17350.24|17350.24|17330.83|17330.83|0
1624619400000|2021-06-25 11:10:00|17349.26|17349.26|17347.63|17347.63|17351.97|17351.97|17344.91|17344.91|0
1624619700000|2021-06-25 11:15:00|17344.57|17344.57|17347.5|17347.5|17350.28|17350.28|17344.57|17344.57|0
1624620000000|2021-06-25 11:20:00|17347.01|17347.01|17346.43|17346.43|17348.1|17348.1|17339.54|17339.54|0
1624620300000|2021-06-25 11:25:00|17346.23|17346.23|17344.16|17344.16|17351.44|17351.44|17344.12|17344.12|0
1624620600000|2021-06-25 11:30:00|17345.58|17345.58|17346.47|17346.47|17351.39|17351.39|17345.58|17345.58|0
1624620900000|2021-06-25 11:35:00|17347.88|17347.88|17358.11|17358.11|17358.11|17358.11|17347.58|17347.58|0
1624621200000|2021-06-25 11:40:00|17358.57|17358.57|17369.95|17369.95|17370.17|17370.17|17358.57|17358.57|0
1624621500000|2021-06-25 11:45:00|17370.17|17370.17|17372.57|17372.57|17377.02|17377.02|17369.99|17369.99|0
1624621800000|2021-06-25 11:50:00|17372.36|17372.36|17375.03|17375.03|17375.03|17375.03|17369.85|17369.85|0
1624622100000|2021-06-25 11:55:00|17374.83|17374.83|17400.76|17400.76|17405.02|17405.02|17374.5|17374.5|0
1624622400000|2021-06-25 12:00:00|17401.22|17401.22|17404.53|17404.53|17409.16|17409.16|17392.71|17392.71|0
1624622700000|2021-06-25 12:05:00|17404.99|17404.99|17422.61|17422.61|17422.61|17422.61|17404.99|17404.99|0
1624623000000|2021-06-25 12:10:00|17423.07|17423.07|17428.11|17428.11|17432.69|17432.69|17423.07|17423.07|0
1624623300000|2021-06-25 12:15:00|17427.2|17427.2|17446.05|17446.05|17450.18|17450.18|17422.92|17422.92|0
1624623600000|2021-06-25 12:20:00|17446.51|17446.51|17459.56|17459.56|17469.6|17469.6|17445.95|17445.95|0
1624623900000|2021-06-25 12:25:00|17459.05|17459.05|17467.08|17467.08|17467.08|17467.08|17455.06|17455.06|0
1624624200000|2021-06-25 12:30:00|17466.16|17466.16|17482.62|17482.62|17483.24|17483.24|17465.69|17465.69|0
1624624500000|2021-06-25 12:35:00|17482.11|17482.11|17483.74|17483.74|17491.28|17491.28|17480.86|17480.86|0
1624624800000|2021-06-25 12:40:00|17483.25|17483.25|17477.69|17477.69|17483.36|17483.36|17473.91|17473.91|0
1624625100000|2021-06-25 12:45:00|17477.89|17477.89|17485.58|17485.58|17488.56|17488.56|17477.89|17477.89|0
1624625400000|2021-06-25 12:50:00|17486.07|17486.07|17495.05|17495.05|17495.05|17495.05|17486.07|17486.07|0
1624625700000|2021-06-25 12:55:00|17495.51|17495.51|17467.23|17467.23|17495.51|17495.51|17459.91|17459.91|0
1624626000000|2021-06-25 13:00:00|17468.03|17468.03|17468.44|17468.44|17473.93|17473.93|17467.02|17467.02|0
1624626300000|2021-06-25 13:05:00|17468.93|17468.93|17468.7|17468.7|17477.47|17477.47|17468.38|17468.38|0
1624626600000|2021-06-25 13:10:00|17467.78|17467.78|17468.58|17468.58|17469.51|17469.51|17465.65|17465.65|0
1624626900000|2021-06-25 13:15:00|17467.11|17467.11|17468.03|17468.03|17468.5|17468.5|17464.94|17464.94|0
1624627200000|2021-06-25 13:20:00|17468.25|17468.25|17459.29|17459.29|17468.25|17468.25|17459.29|17459.29|0
1624627500000|2021-06-25 13:25:00|17458.9|17458.9|17465.69|17465.69|17465.99|17465.99|17452.37|17452.37|0
1624627800000|2021-06-25 13:30:00|17469.95|17469.95|17455.23|17455.23|17490.17|17490.17|17455.23|17455.23|0
1624628100000|2021-06-25 13:35:00|17454.42|17454.42|17477.34|17477.34|17478.3|17478.3|17453.49|17453.49|0
1624628400000|2021-06-25 13:40:00|17478.26|17478.26|17482.12|17482.12|17490.27|17490.27|17477.94|17477.94|0
1624628700000|2021-06-25 13:45:00|17481.62|17481.62|17499.47|17499.47|17499.47|17499.47|17481.62|17481.62|0
1624629000000|2021-06-25 13:50:00|17499.98|17499.98|17494.22|17494.22|17507.39|17507.39|17493.72|17493.72|0
1624629300000|2021-06-25 13:55:00|17492.42|17492.42|17499.64|17499.64|17500.86|17500.86|17487.54|17487.54|0
1624629600000|2021-06-25 14:00:00|17498.66|17498.66|17513.06|17513.06|17515.58|17515.58|17498.66|17498.66|0
1624629900000|2021-06-25 14:05:00|17513.26|17513.26|17517.43|17517.43|17518.4|17518.4|17510.74|17510.74|0
1624630200000|2021-06-25 14:10:00|17517.89|17517.89|17527.86|17527.86|17528.26|17528.26|17513|17513|0
1624630500000|2021-06-25 14:15:00|17529.27|17529.27|17548.98|17548.98|17554.27|17554.27|17528.97|17528.97|0
1624630800000|2021-06-25 14:20:00|17548.37|17548.37|17551.68|17551.68|17555.31|17555.31|17538.99|17538.99|0
1624631100000|2021-06-25 14:25:00|17551.48|17551.48|17555.79|17555.79|17555.79|17555.79|17550.64|17550.64|0
1624631400000|2021-06-25 14:30:00|17554.81|17554.81|17576.5|17576.5|17579.16|17579.16|17554.25|17554.25|0
1624631700000|2021-06-25 14:35:00|17576.28|17576.28|17553.55|17553.55|17576.28|17576.28|17551.58|17551.58|0
1624632000000|2021-06-25 14:40:00|17553.33|17553.33|17543.01|17543.01|17553.33|17553.33|17543.01|17543.01|0
1624632300000|2021-06-25 14:45:00|17542.51|17542.51|17544.65|17544.65|17545.71|17545.71|17538.23|17538.23|0
1624632600000|2021-06-25 14:50:00|17543.85|17543.85|17544.97|17544.97|17544.97|17544.97|17529.78|17529.78|0
1624632900000|2021-06-25 14:55:00|17544.76|17544.76|17550.37|17550.37|17552.29|17552.29|17543.79|17543.79|0
1624633200000|2021-06-25 15:00:00|17549.87|17549.87|17543.75|17543.75|17551.8|17551.8|17543.45|17543.45|0
1624633500000|2021-06-25 15:05:00|17543.54|17543.54|17540.87|17540.87|17543.75|17543.75|17536.87|17536.87|0
1624633800000|2021-06-25 15:10:00|17541.37|17541.37|17546.19|17546.19|17546.19|17546.19|17540.91|17540.91|0
1624634100000|2021-06-25 15:15:00|17545.98|17545.98|17533.61|17533.61|17546.14|17546.14|17532.67|17532.67|0
1624634400000|2021-06-25 15:20:00|17534.42|17534.42|17541.67|17541.67|17547.74|17547.74|17533.31|17533.31|0
1624634700000|2021-06-25 15:25:00|17541.16|17541.16|17525.56|17525.56|17543.7|17543.7|17525.56|17525.56|0
1624864500000|2021-06-28 07:15:00|17417.66|17417.66|17454.3|17454.3|17454.8|17454.8|17417.66|17417.66|0
1624864800000|2021-06-28 07:20:00|17453.25|17453.25|17464.96|17464.96|17464.96|17464.96|17448.55|17448.55|0
1624865100000|2021-06-28 07:25:00|17465.45|17465.45|17468.76|17468.76|17476|17476|17456.03|17456.03|0
1624865400000|2021-06-28 07:30:00|17468.25|17468.25|17460.92|17460.92|17468.74|17468.74|17459.1|17459.1|0
1624865700000|2021-06-28 07:35:00|17459.82|17459.82|17476.84|17476.84|17477.86|17477.86|17454.08|17454.08|0
1624866000000|2021-06-28 07:40:00|17477.39|17477.39|17497.84|17497.84|17498.94|17498.94|17477.39|17477.39|0
1624866300000|2021-06-28 07:45:00|17497.33|17497.33|17475.4|17475.4|17497.33|17497.33|17475.4|17475.4|0
1624866600000|2021-06-28 07:50:00|17474.5|17474.5|17482.36|17482.36|17490.49|17490.49|17471.23|17471.23|0
1624866900000|2021-06-28 07:55:00|17481.87|17481.87|17487.92|17487.92|17487.92|17487.92|17476.64|17476.64|0
1624867200000|2021-06-28 08:00:00|17488.43|17488.43|17486.62|17486.62|17497.1|17497.1|17484.13|17484.13|0
1624867500000|2021-06-28 08:05:00|17487.07|17487.07|17463.78|17463.78|17487.07|17487.07|17449.01|17449.01|0
1624867800000|2021-06-28 08:10:00|17464.22|17464.22|17462.17|17462.17|17464.22|17464.22|17459.42|17459.42|0
1624868100000|2021-06-28 08:15:00|17461.97|17461.97|17453.21|17453.21|17461.97|17461.97|17443.49|17443.49|0
1624868400000|2021-06-28 08:20:00|17453.71|17453.71|17461.28|17461.28|17461.28|17461.28|17453.29|17453.29|0
1624868700000|2021-06-28 08:25:00|17462.09|17462.09|17460.39|17460.39|17464.01|17464.01|17460.15|17460.15|0
1624869000000|2021-06-28 08:30:00|17459.58|17459.58|17457.54|17457.54|17462.41|17462.41|17450.75|17450.75|0
1624869300000|2021-06-28 08:35:00|17455.73|17455.73|17465.1|17465.1|17465.81|17465.81|17455.61|17455.61|0
1624869600000|2021-06-28 08:40:00|17465.6|17465.6|17458.94|17458.94|17470.43|17470.43|17455.38|17455.38|0
1624869900000|2021-06-28 08:45:00|17455.73|17455.73|17446.41|17446.41|17457.02|17457.02|17444.89|17444.89|0
1624870200000|2021-06-28 08:50:00|17446.91|17446.91|17455.48|17455.48|17456.69|17456.69|17445.71|17445.71|0
1624870500000|2021-06-28 08:55:00|17455.98|17455.98|17481.54|17481.54|17481.54|17481.54|17455.98|17455.98|0
1624870800000|2021-06-28 09:00:00|17481.04|17481.04|17487.18|17487.18|17487.18|17487.18|17480.03|17480.03|0
1624871100000|2021-06-28 09:05:00|17488.8|17488.8|17489.28|17489.28|17491.15|17491.15|17484.8|17484.8|0
1624871400000|2021-06-28 09:10:00|17490.19|17490.19|17489.02|17489.02|17491|17491|17488.88|17488.88|0
1624871700000|2021-06-28 09:15:00|17488.12|17488.12|17499.29|17499.29|17499.29|17499.29|17484.04|17484.04|0
1624872000000|2021-06-28 09:20:00|17498.78|17498.78|17493.19|17493.19|17498.78|17498.78|17493.19|17493.19|0
1624872300000|2021-06-28 09:25:00|17494.61|17494.61|17482.2|17482.2|17494.61|17494.61|17482.2|17482.2|0
1624872600000|2021-06-28 09:30:00|17482.71|17482.71|17483.9|17483.9|17485.07|17485.07|17480.78|17480.78|0
1624872900000|2021-06-28 09:35:00|17484.39|17484.39|17475.07|17475.07|17484.39|17484.39|17467.41|17467.41|0
1624873200000|2021-06-28 09:40:00|17475.98|17475.98|17482.77|17482.77|17485.61|17485.61|17475.98|17475.98|0
1624873500000|2021-06-28 09:45:00|17482.33|17482.33|17478.54|17478.54|17488.77|17488.77|17478.54|17478.54|0
1624873800000|2021-06-28 09:50:00|17479.42|17479.42|17487.97|17487.97|17487.97|17487.97|17479.42|17479.42|0
1624874100000|2021-06-28 09:55:00|17487.75|17487.75|17484.51|17484.51|17489.25|17489.25|17481.28|17481.28|0
1624874400000|2021-06-28 10:00:00|17483.1|17483.1|17481.21|17481.21|17483.22|17483.22|17478.94|17478.94|0
1624874700000|2021-06-28 10:05:00|17480.4|17480.4|17483.77|17483.77|17484.58|17484.58|17473.03|17473.03|0
1624875000000|2021-06-28 10:10:00|17483.28|17483.28|17454.62|17454.62|17483.28|17483.28|17454.07|17454.07|0
1624875300000|2021-06-28 10:15:00|17454.02|17454.02|17455.31|17455.31|17458.49|17458.49|17453.9|17453.9|0
1624875600000|2021-06-28 10:20:00|17453.9|17453.9|17443.72|17443.72|17453.9|17453.9|17426.53|17426.53|0
1624875900000|2021-06-28 10:25:00|17444.16|17444.16|17437.95|17437.95|17446.74|17446.74|17437.95|17437.95|0
1624876200000|2021-06-28 10:30:00|17437.05|17437.05|17430.49|17430.49|17437.05|17437.05|17429.58|17429.58|0
1624876500000|2021-06-28 10:35:00|17431.04|17431.04|17438.17|17438.17|17440.18|17440.18|17431|17431|0
1624876800000|2021-06-28 10:40:00|17437.96|17437.96|17436.94|17436.94|17438.04|17438.04|17434.67|17434.67|0
1624877100000|2021-06-28 10:45:00|17436.03|17436.03|17430.87|17430.87|17436.94|17436.94|17425.33|17425.33|0
1624877400000|2021-06-28 10:50:00|17431.33|17431.33|17450.57|17450.57|17453.27|17453.27|17430.87|17430.87|0
1624877700000|2021-06-28 10:55:00|17450.02|17450.02|17444.89|17444.89|17450.02|17450.02|17444.89|17444.89|0
1624878000000|2021-06-28 11:00:00|17444.38|17444.38|17445.04|17445.04|17450.01|17450.01|17442.4|17442.4|0
1624878300000|2021-06-28 11:05:00|17444.49|17444.49|17454.58|17454.58|17454.58|17454.58|17444.49|17444.49|0
1624878600000|2021-06-28 11:10:00|17453.66|17453.66|17456.2|17456.2|17456.76|17456.76|17452.83|17452.83|0
1624878900000|2021-06-28 11:15:00|17457.01|17457.01|17476.03|17476.03|17476.03|17476.03|17457.01|17457.01|0
1624879200000|2021-06-28 11:20:00|17476.5|17476.5|17490.51|17490.51|17492.63|17492.63|17476.5|17476.5|0
1624879500000|2021-06-28 11:25:00|17488.28|17488.28|17491.74|17491.74|17492.63|17492.63|17486.77|17486.77|0
1624879800000|2021-06-28 11:30:00|17492.55|17492.55|17508.35|17508.35|17508.35|17508.35|17490.41|17490.41|0
1624880100000|2021-06-28 11:35:00|17508.57|17508.57|17512.66|17512.66|17520.8|17520.8|17508.57|17508.57|0
1624880400000|2021-06-28 11:40:00|17512.25|17512.25|17505.13|17505.13|17515.33|17515.33|17505.13|17505.13|0
1624880700000|2021-06-28 11:45:00|17504.58|17504.58|17504|17504|17506.42|17506.42|17503.09|17503.09|0
1624881000000|2021-06-28 11:50:00|17504.5|17504.5|17504.3|17504.3|17506.12|17506.12|17503.43|17503.43|0
1624881300000|2021-06-28 11:55:00|17505.77|17505.77|17508.43|17508.43|17512.05|17512.05|17503.15|17503.15|0
1624881600000|2021-06-28 12:00:00|17507.92|17507.92|17504.52|17504.52|17508.32|17508.32|17503.1|17503.1|0
1624881900000|2021-06-28 12:05:00|17502.09|17502.09|17499.58|17499.58|17502.09|17502.09|17496.35|17496.35|0
1624882200000|2021-06-28 12:10:00|17498.16|17498.16|17490.18|17490.18|17498.16|17498.16|17490.18|17490.18|0
1624882500000|2021-06-28 12:15:00|17489.95|17489.95|17496.72|17496.72|17496.72|17496.72|17489.45|17489.45|0
1624882800000|2021-06-28 12:20:00|17497.23|17497.23|17503.76|17503.76|17504.37|17504.37|17496.78|17496.78|0
1624883100000|2021-06-28 12:25:00|17503.27|17503.27|17539.32|17539.32|17539.32|17539.32|17488.13|17488.13|0
1624883400000|2021-06-28 12:30:00|17540.74|17540.74|17529.24|17529.24|17555.56|17555.56|17529.24|17529.24|0
1624883700000|2021-06-28 12:35:00|17528.8|17528.8|17527.8|17527.8|17528.8|17528.8|17524.11|17524.11|0
1624884000000|2021-06-28 12:40:00|17527.6|17527.6|17507.17|17507.17|17530.71|17530.71|17507.17|17507.17|0
1624884300000|2021-06-28 12:45:00|17506.16|17506.16|17516.74|17516.74|17518.85|17518.85|17506.16|17506.16|0
1624884600000|2021-06-28 12:50:00|17517.2|17517.2|17523.81|17523.81|17524.08|17524.08|17517.2|17517.2|0
1624884900000|2021-06-28 12:55:00|17524.79|17524.79|17534.24|17534.24|17534.24|17534.24|17524.3|17524.3|0
1624885200000|2021-06-28 13:00:00|17534.69|17534.69|17542.18|17542.18|17547.69|17547.69|17534.69|17534.69|0
1624885500000|2021-06-28 13:05:00|17542.99|17542.99|17534.62|17534.62|17544.91|17544.91|17534.62|17534.62|0
1624885800000|2021-06-28 13:10:00|17534.07|17534.07|17528.92|17528.92|17535.48|17535.48|17527.3|17527.3|0
1624886100000|2021-06-28 13:15:00|17530.73|17530.73|17534.59|17534.59|17539.93|17539.93|17530.73|17530.73|0
1624886400000|2021-06-28 13:20:00|17536.6|17536.6|17534.52|17534.52|17553.67|17553.67|17534.52|17534.52|0
1624886700000|2021-06-28 13:25:00|17534.74|17534.74|17528.61|17528.61|17534.89|17534.89|17528.38|17528.38|0
1624887000000|2021-06-28 13:30:00|17528.41|17528.41|17501.6|17501.6|17530.83|17530.83|17501.6|17501.6|0
1624887300000|2021-06-28 13:35:00|17500.69|17500.69|17491.86|17491.86|17505.03|17505.03|17491.65|17491.65|0
1624887600000|2021-06-28 13:40:00|17492.67|17492.67|17473.53|17473.53|17493.13|17493.13|17469.77|17469.77|0
1624887900000|2021-06-28 13:45:00|17474.34|17474.34|17453.59|17453.59|17480.4|17480.4|17453.59|17453.59|0
1624888200000|2021-06-28 13:50:00|17453.13|17453.13|17496.97|17496.97|17496.97|17496.97|17449.81|17449.81|0
1624888500000|2021-06-28 13:55:00|17495.87|17495.87|17497.02|17497.02|17497.02|17497.02|17482.8|17482.8|0
1624888800000|2021-06-28 14:00:00|17496.8|17496.8|17508.05|17508.05|17511.47|17511.47|17495.9|17495.9|0
1624889100000|2021-06-28 14:05:00|17508.25|17508.25|17503.61|17503.61|17510.32|17510.32|17503.61|17503.61|0
1624889400000|2021-06-28 14:10:00|17503.15|17503.15|17492.44|17492.44|17505.99|17505.99|17487.55|17487.55|0
1624889700000|2021-06-28 14:15:00|17494.06|17494.06|17502.17|17502.17|17507.99|17507.99|17494.06|17494.06|0
1624890000000|2021-06-28 14:20:00|17503.58|17503.58|17476.61|17476.61|17505.8|17505.8|17475.29|17475.29|0
1624890300000|2021-06-28 14:25:00|17477.62|17477.62|17491.69|17491.69|17494.45|17494.45|17477.62|17477.62|0
1624890600000|2021-06-28 14:30:00|17490.88|17490.88|17481.45|17481.45|17490.88|17490.88|17481.45|17481.45|0
1624890900000|2021-06-28 14:35:00|17480.64|17480.64|17465.81|17465.81|17480.64|17480.64|17456.58|17456.58|0
1624891200000|2021-06-28 14:40:00|17466.27|17466.27|17468.8|17468.8|17473.01|17473.01|17465.48|17465.48|0
1624891500000|2021-06-28 14:45:00|17469.3|17469.3|17468.72|17468.72|17469.8|17469.8|17465.63|17465.63|0
1624891800000|2021-06-28 14:50:00|17469.23|17469.23|17474.4|17474.4|17475.38|17475.38|17469.23|17469.23|0
1624892100000|2021-06-28 14:55:00|17472.98|17472.98|17460.78|17460.78|17472.98|17472.98|17459.41|17459.41|0
1624892400000|2021-06-28 15:00:00|17459.97|17459.97|17470.86|17470.86|17470.86|17470.86|17451.59|17451.59|0
1624892700000|2021-06-28 15:05:00|17471.77|17471.77|17488.19|17488.19|17491.95|17491.95|17471.77|17471.77|0
1624893000000|2021-06-28 15:10:00|17487.73|17487.73|17502.31|17502.31|17503.73|17503.73|17486.92|17486.92|0
1624893300000|2021-06-28 15:15:00|17500.89|17500.89|17462.85|17462.85|17500.89|17500.89|17460.33|17460.33|0
1624893600000|2021-06-28 15:20:00|17463.05|17463.05|17468.97|17468.97|17471.15|17471.15|17462.5|17462.5|0
1624893900000|2021-06-28 15:25:00|17468.17|17468.17|17457.23|17457.23|17475.58|17475.58|17449.82|17449.82|0
1624950900000|2021-06-29 07:15:00|17651.83|17651.83|17710.84|17710.84|17711.74|17711.74|17651.83|17651.83|0
1624951200000|2021-06-29 07:20:00|17709.94|17709.94|17711.74|17711.74|17727.58|17727.58|17709.94|17709.94|0
1624951500000|2021-06-29 07:25:00|17713.36|17713.36|17728.13|17728.13|17735.48|17735.48|17708.41|17708.41|0
1624951800000|2021-06-29 07:30:00|17723.61|17723.61|17726.52|17726.52|17726.52|17726.52|17714.09|17714.09|0
1624952100000|2021-06-29 07:35:00|17727.4|17727.4|17729.98|17729.98|17735.54|17735.54|17727.4|17727.4|0
1624952400000|2021-06-29 07:40:00|17733.2|17733.2|17737.53|17737.53|17741.06|17741.06|17727.17|17727.17|0
1624952700000|2021-06-29 07:45:00|17738.92|17738.92|17759.61|17759.61|17759.61|17759.61|17738.83|17738.83|0
1624953000000|2021-06-29 07:50:00|17760.05|17760.05|17766.79|17766.79|17768.6|17768.6|17756.44|17756.44|0
1624953300000|2021-06-29 07:55:00|17768.21|17768.21|17777.88|17777.88|17785.59|17785.59|17764.97|17764.97|0
1624953600000|2021-06-29 08:00:00|17776.46|17776.46|17768.01|17768.01|17780.92|17780.92|17754.3|17754.3|0
1624953900000|2021-06-29 08:05:00|17768.5|17768.5|17767.77|17767.77|17790.64|17790.64|17767.77|17767.77|0
1624954200000|2021-06-29 08:10:00|17767.28|17767.28|17751.65|17751.65|17767.28|17767.28|17749.24|17749.24|0
1624954500000|2021-06-29 08:15:00|17751.14|17751.14|17709.7|17709.7|17751.24|17751.24|17709.7|17709.7|0
1624954800000|2021-06-29 08:20:00|17710.25|17710.25|17714.11|17714.11|17717.34|17717.34|17708.61|17708.61|0
1624955100000|2021-06-29 08:25:00|17715.62|17715.62|17683.57|17683.57|17715.62|17715.62|17679.98|17679.98|0
1624955400000|2021-06-29 08:30:00|17682.58|17682.58|17687.93|17687.93|17689.32|17689.32|17679.59|17679.59|0
1624955700000|2021-06-29 08:35:00|17687.12|17687.12|17673.41|17673.41|17687.12|17687.12|17673.41|17673.41|0
1624956000000|2021-06-29 08:40:00|17673.96|17673.96|17656.07|17656.07|17673.96|17673.96|17655.61|17655.61|0
1624956300000|2021-06-29 08:45:00|17657.87|17657.87|17666.36|17666.36|17666.36|17666.36|17653.8|17653.8|0
1624956600000|2021-06-29 08:50:00|17665.7|17665.7|17650.85|17650.85|17665.7|17665.7|17650.85|17650.85|0
1624956900000|2021-06-29 08:55:00|17648.52|17648.52|17630.36|17630.36|17648.52|17648.52|17629.92|17629.92|0
1624957200000|2021-06-29 09:00:00|17630.8|17630.8|17620.34|17620.34|17634.79|17634.79|17618.68|17618.68|0
1624957500000|2021-06-29 09:05:00|17619.53|17619.53|17595.62|17595.62|17620.34|17620.34|17587.5|17587.5|0
1624957800000|2021-06-29 09:10:00|17594.2|17594.2|17587.26|17587.26|17594.2|17594.2|17580.3|17580.3|0
1624958100000|2021-06-29 09:15:00|17587.76|17587.76|17589.28|17589.28|17589.53|17589.53|17582.23|17582.23|0
1624958400000|2021-06-29 09:20:00|17588.48|17588.48|17567.97|17567.97|17588.48|17588.48|17567.97|17567.97|0
1624958700000|2021-06-29 09:25:00|17567.41|17567.41|17555.45|17555.45|17567.41|17567.41|17553.03|17553.03|0
1624959000000|2021-06-29 09:30:00|17553.64|17553.64|17551.11|17551.11|17556.46|17556.46|17551.11|17551.11|0
1624959300000|2021-06-29 09:35:00|17550.62|17550.62|17548.7|17548.7|17552.15|17552.15|17540.87|17540.87|0
1624959600000|2021-06-29 09:40:00|17547.28|17547.28|17539.77|17539.77|17547.28|17547.28|17538.73|17538.73|0
1624959900000|2021-06-29 09:45:00|17539.36|17539.36|17538.11|17538.11|17541.99|17541.99|17534.16|17534.16|0
1624960200000|2021-06-29 09:50:00|17536.73|17536.73|17528.96|17528.96|17536.73|17536.73|17521.74|17521.74|0
1624960500000|2021-06-29 09:55:00|17529.62|17529.62|17558.94|17558.94|17558.94|17558.94|17529.62|17529.62|0
1624960800000|2021-06-29 10:00:00|17560.75|17560.75|17575.08|17575.08|17576.14|17576.14|17558.17|17558.17|0
1624961100000|2021-06-29 10:05:00|17576|17576|17596.11|17596.11|17596.11|17596.11|17573.07|17573.07|0
1624961400000|2021-06-29 10:10:00|17597.63|17597.63|17612.77|17612.77|17614.57|17614.57|17597.63|17597.63|0
1624961700000|2021-06-29 10:15:00|17612.21|17612.21|17622.29|17622.29|17624.42|17624.42|17611.66|17611.66|0
1624962000000|2021-06-29 10:20:00|17620.88|17620.88|17615.31|17615.31|17621.98|17621.98|17615.31|17615.31|0
1624962300000|2021-06-29 10:25:00|17614.9|17614.9|17624.1|17624.1|17627.65|17627.65|17614.6|17614.6|0
1624962600000|2021-06-29 10:30:00|17624.56|17624.56|17630.41|17630.41|17632.73|17632.73|17624.56|17624.56|0
1624962900000|2021-06-29 10:35:00|17631.22|17631.22|17617.97|17617.97|17631.22|17631.22|17617.97|17617.97|0
1624963200000|2021-06-29 10:40:00|17618.88|17618.88|17627.62|17627.62|17628.17|17628.17|17616.6|17616.6|0
1624963500000|2021-06-29 10:45:00|17626.2|17626.2|17619.6|17619.6|17626.81|17626.81|17618.99|17618.99|0
1624963800000|2021-06-29 10:50:00|17619.8|17619.8|17613.45|17613.45|17620|17620|17610.56|17610.56|0
1624964100000|2021-06-29 10:55:00|17613.95|17613.95|17621.79|17621.79|17621.79|17621.79|17613.24|17613.24|0
1624964400000|2021-06-29 11:00:00|17631.16|17631.16|17633.86|17633.86|17640.26|17640.26|17631.16|17631.16|0
1624964700000|2021-06-29 11:05:00|17634.84|17634.84|17633.93|17633.93|17640.75|17640.75|17632.92|17632.92|0
1624965000000|2021-06-29 11:10:00|17636.77|17636.77|17640.91|17640.91|17640.91|17640.91|17630.31|17630.31|0
1624965300000|2021-06-29 11:15:00|17642.53|17642.53|17647.55|17647.55|17648.64|17648.64|17642.53|17642.53|0
1624965600000|2021-06-29 11:20:00|17644.71|17644.71|17640.62|17640.62|17645.08|17645.08|17640.62|17640.62|0
1624965900000|2021-06-29 11:25:00|17641.11|17641.11|17647.43|17647.43|17647.43|17647.43|17638.66|17638.66|0
1624966200000|2021-06-29 11:30:00|17646.92|17646.92|17652.45|17652.45|17652.45|17652.45|17644.69|17644.69|0
1624966500000|2021-06-29 11:35:00|17651.64|17651.64|17675.55|17675.55|17675.55|17675.55|17650.22|17650.22|0
1624966800000|2021-06-29 11:40:00|17674.99|17674.99|17656.19|17656.19|17676.05|17676.05|17653.98|17653.98|0
1624967100000|2021-06-29 11:45:00|17655.68|17655.68|17663.72|17663.72|17663.72|17663.72|17653.34|17653.34|0
1624967400000|2021-06-29 11:50:00|17664.27|17664.27|17674.48|17674.48|17675.66|17675.66|17660.22|17660.22|0
1624967700000|2021-06-29 11:55:00|17675.03|17675.03|17673.67|17673.67|17675.59|17675.59|17670.46|17670.46|0
1624968000000|2021-06-29 12:00:00|17675.48|17675.48|17689.99|17689.99|17689.99|17689.99|17674.58|17674.58|0
1624968300000|2021-06-29 12:05:00|17690.19|17690.19|17701.86|17701.86|17703.92|17703.92|17689.16|17689.16|0
1624968600000|2021-06-29 12:10:00|17702.06|17702.06|17697.42|17697.42|17702.06|17702.06|17694.32|17694.32|0
1624968900000|2021-06-29 12:15:00|17697.2|17697.2|17679.8|17679.8|17699.31|17699.31|17679.8|17679.8|0
1624969200000|2021-06-29 12:20:00|17682.02|17682.02|17689.88|17689.88|17690.43|17690.43|17681.92|17681.92|0
1624969500000|2021-06-29 12:25:00|17689.07|17689.07|17691.62|17691.62|17694.24|17694.24|17687.97|17687.97|0
1624969800000|2021-06-29 12:30:00|17691.16|17691.16|17697.42|17697.42|17705.35|17705.35|17690.94|17690.94|0
1624970100000|2021-06-29 12:35:00|17695.83|17695.83|17687.94|17687.94|17699.25|17699.25|17687.94|17687.94|0
1624970400000|2021-06-29 12:40:00|17688.49|17688.49|17696.59|17696.59|17696.59|17696.59|17688.49|17688.49|0
1624970700000|2021-06-29 12:45:00|17698.2|17698.2|17725.34|17725.34|17725.34|17725.34|17696.59|17696.59|0
1624971000000|2021-06-29 12:50:00|17725.89|17725.89|17720.4|17720.4|17732.04|17732.04|17717.97|17717.97|0
1624971300000|2021-06-29 12:55:00|17721.41|17721.41|17737.32|17737.32|17737.32|17737.32|17721.41|17721.41|0
1624971600000|2021-06-29 13:00:00|17737.11|17737.11|17736.76|17736.76|17742.52|17742.52|17736|17736|0
1624971900000|2021-06-29 13:05:00|17734.95|17734.95|17715.81|17715.81|17734.95|17734.95|17715.81|17715.81|0
1624972200000|2021-06-29 13:10:00|17715.61|17715.61|17712.88|17712.88|17717.28|17717.28|17712.88|17712.88|0
1624972500000|2021-06-29 13:15:00|17713.78|17713.78|17690.7|17690.7|17713.78|17713.78|17690.49|17690.49|0
1624972800000|2021-06-29 13:20:00|17691.16|17691.16|17669.74|17669.74|17691.16|17691.16|17668.84|17668.84|0
1624973100000|2021-06-29 13:25:00|17669.28|17669.28|17659.34|17659.34|17669.28|17669.28|17659.34|17659.34|0
1624973400000|2021-06-29 13:30:00|17658.89|17658.89|17630.73|17630.73|17669.54|17669.54|17629.83|17629.83|0
1624973700000|2021-06-29 13:35:00|17632.44|17632.44|17606.41|17606.41|17636.38|17636.38|17606.41|17606.41|0
1624974000000|2021-06-29 13:40:00|17607.42|17607.42|17604.64|17604.64|17609.52|17609.52|17597.26|17597.26|0
1624974300000|2021-06-29 13:45:00|17608.37|17608.37|17618.57|17618.57|17623.62|17623.62|17608.37|17608.37|0
1624974600000|2021-06-29 13:50:00|17619.38|17619.38|17594.99|17594.99|17619.38|17619.38|17594.99|17594.99|0
1624974900000|2021-06-29 13:55:00|17595.54|17595.54|17617.7|17617.7|17617.7|17617.7|17593.18|17593.18|0
1624975200000|2021-06-29 14:00:00|17619.38|17619.38|17610.25|17610.25|17621.35|17621.35|17608.96|17608.96|0
1624975500000|2021-06-29 14:05:00|17609.44|17609.44|17599.31|17599.31|17610.83|17610.83|17595.55|17595.55|0
1624975800000|2021-06-29 14:10:00|17598.81|17598.81|17606.27|17606.27|17606.27|17606.27|17597.51|17597.51|0
1624976100000|2021-06-29 14:15:00|17606.49|17606.49|17614.36|17614.36|17615.36|17615.36|17606.49|17606.49|0
1624976400000|2021-06-29 14:20:00|17614.58|17614.58|17629.64|17629.64|17632.63|17632.63|17614.07|17614.07|0
1624976700000|2021-06-29 14:25:00|17629.13|17629.13|17637.57|17637.57|17638.07|17638.07|17626.73|17626.73|0
1624977000000|2021-06-29 14:30:00|17639.38|17639.38|17641.13|17641.13|17647.14|17647.14|17636.08|17636.08|0
1624977300000|2021-06-29 14:35:00|17640.15|17640.15|17623.09|17623.09|17641.66|17641.66|17622.22|17622.22|0
1624977600000|2021-06-29 14:40:00|17622.19|17622.19|17621.96|17621.96|17623.22|17623.22|17617.99|17617.99|0
1624977900000|2021-06-29 14:45:00|17621.75|17621.75|17628.22|17628.22|17632.96|17632.96|17621.75|17621.75|0
1624978200000|2021-06-29 14:50:00|17629.12|17629.12|17635.22|17635.22|17636.03|17636.03|17628.22|17628.22|0
1624978500000|2021-06-29 14:55:00|17634.72|17634.72|17642.88|17642.88|17642.88|17642.88|17634.72|17634.72|0
1624978800000|2021-06-29 15:00:00|17642.37|17642.37|17610.18|17610.18|17642.37|17642.37|17609.72|17609.72|0
1624979100000|2021-06-29 15:05:00|17611.08|17611.08|17617.21|17617.21|17617.21|17617.21|17603.96|17603.96|0
1624979400000|2021-06-29 15:10:00|17615.79|17615.79|17620.7|17620.7|17620.7|17620.7|17613.77|17613.77|0
1624979700000|2021-06-29 15:15:00|17621.51|17621.51|17618.37|17618.37|17624.28|17624.28|17618.37|17618.37|0
1624980000000|2021-06-29 15:20:00|17617.56|17617.56|17615.1|17615.1|17617.56|17617.56|17609.05|17609.05|0
1624980300000|2021-06-29 15:25:00|17616.72|17616.72|17607.1|17607.1|17620.56|17620.56|17603.92|17603.92|0
1625037300000|2021-06-30 07:15:00|17609.92|17609.92|17605.33|17605.33|17612.53|17612.53|17604.16|17604.16|0
1625037600000|2021-06-30 07:20:00|17604.92|17604.92|17559.76|17559.76|17604.92|17604.92|17558.95|17558.95|0
1625037900000|2021-06-30 07:25:00|17559.27|17559.27|17575.97|17575.97|17589.4|17589.4|17559.27|17559.27|0
1625038200000|2021-06-30 07:30:00|17575.04|17575.04|17571.72|17571.72|17575.04|17575.04|17568.88|17568.88|0
1625038500000|2021-06-30 07:35:00|17570.25|17570.25|17540.37|17540.37|17570.25|17570.25|17535.83|17535.83|0
1625038800000|2021-06-30 07:40:00|17541.38|17541.38|17563.35|17563.35|17565.43|17565.43|17541.38|17541.38|0
1625039100000|2021-06-30 07:45:00|17561.54|17561.54|17513.89|17513.89|17561.54|17561.54|17513.89|17513.89|0
1625039400000|2021-06-30 07:50:00|17514.79|17514.79|17500.64|17500.64|17514.79|17514.79|17492.64|17492.64|0
1625039700000|2021-06-30 07:55:00|17499.63|17499.63|17475.37|17475.37|17499.63|17499.63|17474.1|17474.1|0
1625040000000|2021-06-30 08:00:00|17477.73|17477.73|17458.97|17458.97|17478.28|17478.28|17452.08|17452.08|0
1625040300000|2021-06-30 08:05:00|17459.78|17459.78|17422.39|17422.39|17460.78|17460.78|17422.39|17422.39|0
1625040600000|2021-06-30 08:10:00|17421.58|17421.58|17378.88|17378.88|17422.39|17422.39|17375.49|17375.49|0
1625040900000|2021-06-30 08:15:00|17378.32|17378.32|17381.66|17381.66|17388.31|17388.31|17375.06|17375.06|0
1625041200000|2021-06-30 08:20:00|17380.65|17380.65|17378.53|17378.53|17385.94|17385.94|17370.2|17370.2|0
1625041500000|2021-06-30 08:25:00|17377.01|17377.01|17357.06|17357.06|17377.01|17377.01|17353.17|17353.17|0
1625041800000|2021-06-30 08:30:00|17355.67|17355.67|17319.16|17319.16|17363.1|17363.1|17312.18|17312.18|0
1625042100000|2021-06-30 08:35:00|17320.77|17320.77|17305.59|17305.59|17334.24|17334.24|17305.59|17305.59|0
1625042400000|2021-06-30 08:40:00|17305.03|17305.03|17288.61|17288.61|17312.72|17312.72|17283.69|17283.69|0
1625042700000|2021-06-30 08:45:00|17290.22|17290.22|17271.77|17271.77|17291.89|17291.89|17271.77|17271.77|0
1625043000000|2021-06-30 08:50:00|17268.94|17268.94|17264.62|17264.62|17285.24|17285.24|17254.7|17254.7|0
1625043300000|2021-06-30 08:55:00|17265.43|17265.43|17258.53|17258.53|17265.43|17265.43|17240.39|17240.39|0
1625043600000|2021-06-30 09:00:00|17257.73|17257.73|17249.92|17249.92|17257.73|17257.73|17239.15|17239.15|0
1625043900000|2021-06-30 09:05:00|17250.73|17250.73|17325.34|17325.34|17325.58|17325.58|17250.73|17250.73|0
1625044200000|2021-06-30 09:10:00|17326.45|17326.45|17314.43|17314.43|17338.54|17338.54|17311.63|17311.63|0
1625044500000|2021-06-30 09:15:00|17312.46|17312.46|17303.58|17303.58|17312.66|17312.66|17303.4|17303.4|0
1625044800000|2021-06-30 09:20:00|17302.16|17302.16|17271|17271|17302.16|17302.16|17271|17271|0
1625045100000|2021-06-30 09:25:00|17269.18|17269.18|17260.8|17260.8|17272.23|17272.23|17252.61|17252.61|0
1625045400000|2021-06-30 09:30:00|17259.18|17259.18|17297.85|17297.85|17298.36|17298.36|17251.74|17251.74|0
1625045700000|2021-06-30 09:35:00|17296.43|17296.43|17308.36|17308.36|17308.36|17308.36|17292.59|17292.59|0
1625046000000|2021-06-30 09:40:00|17307.55|17307.55|17301.78|17301.78|17313.85|17313.85|17299.56|17299.56|0
1625046300000|2021-06-30 09:45:00|17302.59|17302.59|17328.45|17328.45|17331.61|17331.61|17296.11|17296.11|0
1625046600000|2021-06-30 09:50:00|17327.64|17327.64|17312.74|17312.74|17327.64|17327.64|17303.19|17303.19|0
1625046900000|2021-06-30 09:55:00|17311.12|17311.12|17320.92|17320.92|17327.33|17327.33|17309.31|17309.31|0
1625047200000|2021-06-30 10:00:00|17321.42|17321.42|17353.95|17353.95|17357.27|17357.27|17321.42|17321.42|0
1625047500000|2021-06-30 10:05:00|17354.76|17354.76|17388.3|17388.3|17388.71|17388.71|17354.76|17354.76|0
1625047800000|2021-06-30 10:10:00|17388.1|17388.1|17389.42|17389.42|17395.22|17395.22|17386.46|17386.46|0
1625048100000|2021-06-30 10:15:00|17390.84|17390.84|17394.17|17394.17|17402.96|17402.96|17385.63|17385.63|0
1625048400000|2021-06-30 10:20:00|17399.02|17399.02|17392.06|17392.06|17399.02|17399.02|17386.11|17386.11|0
1625048700000|2021-06-30 10:25:00|17392.72|17392.72|17405.34|17405.34|17405.34|17405.34|17390.75|17390.75|0
1625049000000|2021-06-30 10:30:00|17406.76|17406.76|17399.76|17399.76|17409.74|17409.74|17397.43|17397.43|0
1625049300000|2021-06-30 10:35:00|17394.39|17394.39|17390.36|17390.36|17396.25|17396.25|17390.36|17390.36|0
1625049600000|2021-06-30 10:40:00|17391.17|17391.17|17375.31|17375.31|17391.17|17391.17|17371.99|17371.99|0
1625049900000|2021-06-30 10:45:00|17375.82|17375.82|17362.74|17362.74|17377.53|17377.53|17361.83|17361.83|0
1625050200000|2021-06-30 10:50:00|17360.72|17360.72|17362.75|17362.75|17370.38|17370.38|17360.72|17360.72|0
1625050500000|2021-06-30 10:55:00|17362.55|17362.55|17334.43|17334.43|17362.55|17362.55|17334.43|17334.43|0
1625050800000|2021-06-30 11:00:00|17334.94|17334.94|17344.3|17344.3|17351.41|17351.41|17334.45|17334.45|0
1625051100000|2021-06-30 11:05:00|17345.71|17345.71|17323.11|17323.11|17345.71|17345.71|17318.81|17318.81|0
1625051400000|2021-06-30 11:10:00|17323.61|17323.61|17332.89|17332.89|17335.78|17335.78|17322.08|17322.08|0
1625051700000|2021-06-30 11:15:00|17330.06|17330.06|17347.67|17347.67|17351.87|17351.87|17330.06|17330.06|0
1625052000000|2021-06-30 11:20:00|17347.88|17347.88|17346.37|17346.37|17365.67|17365.67|17346.37|17346.37|0
1625052300000|2021-06-30 11:25:00|17346.78|17346.78|17342.48|17342.48|17352.53|17352.53|17342.48|17342.48|0
1625052600000|2021-06-30 11:30:00|17341.38|17341.38|17334.59|17334.59|17343.89|17343.89|17333.61|17333.61|0
1625052900000|2021-06-30 11:35:00|17335.69|17335.69|17324.86|17324.86|17336.25|17336.25|17322.94|17322.94|0
1625053200000|2021-06-30 11:40:00|17325.32|17325.32|17330.1|17330.1|17330.56|17330.56|17324.87|17324.87|0
1625053500000|2021-06-30 11:45:00|17329.55|17329.55|17324.58|17324.58|17330.45|17330.45|17317.95|17317.95|0
1625053800000|2021-06-30 11:50:00|17323.66|17323.66|17326.94|17326.94|17326.94|17326.94|17316.15|17316.15|0
1625054100000|2021-06-30 11:55:00|17328.86|17328.86|17345.4|17345.4|17346.05|17346.05|17328.86|17328.86|0
1625054400000|2021-06-30 12:00:00|17343.98|17343.98|17353.72|17353.72|17353.72|17353.72|17335.86|17335.86|0
1625054700000|2021-06-30 12:05:00|17353.22|17353.22|17347.45|17347.45|17353.22|17353.22|17346.89|17346.89|0
1625055000000|2021-06-30 12:10:00|17346.89|17346.89|17330.77|17330.77|17346.89|17346.89|17329.82|17329.82|0
1625055300000|2021-06-30 12:15:00|17331.58|17331.58|17346.55|17346.55|17348.36|17348.36|17331.58|17331.58|0
1625055600000|2021-06-30 12:20:00|17347.56|17347.56|17331.15|17331.15|17348.37|17348.37|17331.15|17331.15|0
1625055900000|2021-06-30 12:25:00|17331.59|17331.59|17337.91|17337.91|17345.18|17345.18|17331.59|17331.59|0
1625056200000|2021-06-30 12:30:00|17338.81|17338.81|17329.6|17329.6|17338.81|17338.81|17321.95|17321.95|0
1625056500000|2021-06-30 12:35:00|17329.05|17329.05|17309.43|17309.43|17329.05|17329.05|17309.43|17309.43|0
1625056800000|2021-06-30 12:40:00|17306.67|17306.67|17329.86|17329.86|17329.86|17329.86|17306.67|17306.67|0
1625057100000|2021-06-30 12:45:00|17330.76|17330.76|17327.87|17327.87|17339.95|17339.95|17327.87|17327.87|0
1625057400000|2021-06-30 12:50:00|17327.06|17327.06|17317.51|17317.51|17327.06|17327.06|17317.51|17317.51|0
1625057700000|2021-06-30 12:55:00|17316|17316|17321.8|17321.8|17324.73|17324.73|17309.85|17309.85|0
1625058000000|2021-06-30 13:00:00|17323.22|17323.22|17325.93|17325.93|17325.93|17325.93|17306.97|17306.97|0
1625058300000|2021-06-30 13:05:00|17326.44|17326.44|17335.77|17335.77|17336.23|17336.23|17324.76|17324.76|0
1625058600000|2021-06-30 13:10:00|17334.86|17334.86|17341.64|17341.64|17341.64|17341.64|17330.71|17330.71|0
1625058900000|2021-06-30 13:15:00|17340.23|17340.23|17333.16|17333.16|17341.65|17341.65|17331.31|17331.31|0
1625059200000|2021-06-30 13:20:00|17333.97|17333.97|17328.81|17328.81|17341.64|17341.64|17320.83|17320.83|0
1625059500000|2021-06-30 13:25:00|17328|17328|17324.57|17324.57|17332.06|17332.06|17324.37|17324.37|0
1625059800000|2021-06-30 13:30:00|17325.13|17325.13|17338.45|17338.45|17344.82|17344.82|17325.13|17325.13|0
1625060100000|2021-06-30 13:35:00|17340.97|17340.97|17389.04|17389.04|17396.4|17396.4|17340.97|17340.97|0
1625060400000|2021-06-30 13:40:00|17388.23|17388.23|17434.87|17434.87|17441.11|17441.11|17388.23|17388.23|0
1625060700000|2021-06-30 13:45:00|17433.45|17433.45|17453.14|17453.14|17453.14|17453.14|17419.69|17419.69|0
1625061000000|2021-06-30 13:50:00|17450.3|17450.3|17427.45|17427.45|17450.65|17450.65|17418.02|17418.02|0
1625061300000|2021-06-30 13:55:00|17427.25|17427.25|17412.41|17412.41|17428.23|17428.23|17401.58|17401.58|0
1625061600000|2021-06-30 14:00:00|17412.96|17412.96|17409.13|17409.13|17418.29|17418.29|17405.56|17405.56|0
1625061900000|2021-06-30 14:05:00|17408.58|17408.58|17409.05|17409.05|17421|17421|17401.39|17401.39|0
1625062200000|2021-06-30 14:10:00|17408.56|17408.56|17400.27|17400.27|17416.36|17416.36|17398.94|17398.94|0
1625062500000|2021-06-30 14:15:00|17400.07|17400.07|17385.18|17385.18|17401.43|17401.43|17385.08|17385.08|0
1625062800000|2021-06-30 14:20:00|17382.76|17382.76|17362.91|17362.91|17382.76|17382.76|17361.59|17361.59|0
1625063100000|2021-06-30 14:25:00|17361.9|17361.9|17347.51|17347.51|17362.19|17362.19|17346.09|17346.09|0
1625063400000|2021-06-30 14:30:00|17347.3|17347.3|17409.17|17409.17|17409.17|17409.17|17346.04|17346.04|0
1625063700000|2021-06-30 14:35:00|17408.67|17408.67|17401.75|17401.75|17422.45|17422.45|17400.34|17400.34|0
1625064000000|2021-06-30 14:40:00|17400.14|17400.14|17383.63|17383.63|17400.14|17400.14|17375.94|17375.94|0
1625064300000|2021-06-30 14:45:00|17383.19|17383.19|17388.28|17388.28|17388.6|17388.6|17366.59|17366.59|0
1625064600000|2021-06-30 14:50:00|17387.38|17387.38|17392.39|17392.39|17397.08|17397.08|17383.23|17383.23|0
1625064900000|2021-06-30 14:55:00|17393.95|17393.95|17374.66|17374.66|17393.95|17393.95|17372.69|17372.69|0
1625065200000|2021-06-30 15:00:00|17374.16|17374.16|17357.4|17357.4|17377.44|17377.44|17356.59|17356.59|0
1625065500000|2021-06-30 15:05:00|17358.82|17358.82|17359.19|17359.19|17365.33|17365.33|17354.27|17354.27|0
1625065800000|2021-06-30 15:10:00|17358.68|17358.68|17355.7|17355.7|17358.68|17358.68|17341.05|17341.05|0
1625066100000|2021-06-30 15:15:00|17357.11|17357.11|17365.67|17365.67|17366.48|17366.48|17341.71|17341.71|0
1625066400000|2021-06-30 15:20:00|17366.17|17366.17|17366.75|17366.75|17367.18|17367.18|17356.46|17356.46|0
1625066700000|2021-06-30 15:25:00|17367.22|17367.22|17379.52|17379.52|17385.76|17385.76|17364.26|17364.26|0
1625123700000|2021-07-01 07:15:00|17602.07|17602.07|17646.6|17646.6|17666.73|17666.73|17595.8|17595.8|0
1625124000000|2021-07-01 07:20:00|17648.62|17648.62|17643.6|17643.6|17648.67|17648.67|17624.35|17624.35|0
1625124300000|2021-07-01 07:25:00|17645.43|17645.43|17623.35|17623.35|17647.85|17647.85|17613.2|17613.2|0
1625124600000|2021-07-01 07:30:00|17623.81|17623.81|17630.57|17630.57|17645.54|17645.54|17623.81|17623.81|0
1625124900000|2021-07-01 07:35:00|17631.03|17631.03|17670.63|17670.63|17670.85|17670.85|17625.29|17625.29|0
1625125200000|2021-07-01 07:40:00|17671.44|17671.44|17724.43|17724.43|17732.12|17732.12|17671.44|17671.44|0
1625125500000|2021-07-01 07:45:00|17724.21|17724.21|17724.18|17724.18|17724.98|17724.98|17702.49|17702.49|0
1625125800000|2021-07-01 07:50:00|17723.67|17723.67|17745.37|17745.37|17747.2|17747.2|17707.52|17707.52|0
1625126100000|2021-07-01 07:55:00|17745.59|17745.59|17748.89|17748.89|17782.85|17782.85|17742.64|17742.64|0
1625126400000|2021-07-01 08:00:00|17747.96|17747.96|17749.38|17749.38|17760.92|17760.92|17736.02|17736.02|0
1625126700000|2021-07-01 08:05:00|17748.88|17748.88|17801.57|17801.57|17807.24|17807.24|17748.88|17748.88|0
1625127000000|2021-07-01 08:10:00|17802.06|17802.06|17815.57|17815.57|17816.89|17816.89|17799.08|17799.08|0
1625127300000|2021-07-01 08:15:00|17816.06|17816.06|17799.39|17799.39|17820.09|17820.09|17795.31|17795.31|0
1625127600000|2021-07-01 08:20:00|17801.36|17801.36|17737.66|17737.66|17804.62|17804.62|17737.66|17737.66|0
1625127900000|2021-07-01 08:25:00|17734.43|17734.43|17693.1|17693.1|17734.43|17734.43|17686.39|17686.39|0
1625128200000|2021-07-01 08:30:00|17694.72|17694.72|17690.29|17690.29|17698.73|17698.73|17685.43|17685.43|0
1625128500000|2021-07-01 08:35:00|17688.48|17688.48|17697.89|17697.89|17712.46|17712.46|17688.48|17688.48|0
1625128800000|2021-07-01 08:40:00|17695.18|17695.18|17694.96|17694.96|17699.3|17699.3|17690.21|17690.21|0
1625129100000|2021-07-01 08:45:00|17695.62|17695.62|17672.89|17672.89|17700.37|17700.37|17672.89|17672.89|0
1625129400000|2021-07-01 08:50:00|17671.99|17671.99|17657.03|17657.03|17671.99|17671.99|17656.22|17656.22|0
1625129700000|2021-07-01 08:55:00|17658.45|17658.45|17657.87|17657.87|17665.13|17665.13|17652.48|17652.48|0
1625130000000|2021-07-01 09:00:00|17655.04|17655.04|17653.51|17653.51|17655.27|17655.27|17644.07|17644.07|0
1625130300000|2021-07-01 09:05:00|17654|17654|17607.24|17607.24|17656.82|17656.82|17607.24|17607.24|0
1625130600000|2021-07-01 09:10:00|17608.25|17608.25|17597.36|17597.36|17615.17|17615.17|17596.56|17596.56|0
1625130900000|2021-07-01 09:15:00|17598.98|17598.98|17604.56|17604.56|17611.64|17611.64|17588.94|17588.94|0
1625131200000|2021-07-01 09:20:00|17603.66|17603.66|17581.61|17581.61|17604.16|17604.16|17581.4|17581.4|0
1625131500000|2021-07-01 09:25:00|17580.22|17580.22|17609.9|17609.9|17611.61|17611.61|17580.22|17580.22|0
1625131800000|2021-07-01 09:30:00|17608.89|17608.89|17606.52|17606.52|17608.89|17608.89|17597.59|17597.59|0
1625132100000|2021-07-01 09:35:00|17605.86|17605.86|17579.79|17579.79|17607.28|17607.28|17579.79|17579.79|0
1625132400000|2021-07-01 09:40:00|17577.77|17577.77|17550.97|17550.97|17578.03|17578.03|17548.15|17548.15|0
1625132700000|2021-07-01 09:45:00|17547.44|17547.44|17535.46|17535.46|17549.86|17549.86|17535.46|17535.46|0
1625133000000|2021-07-01 09:50:00|17534.45|17534.45|17523.06|17523.06|17534.45|17534.45|17502.93|17502.93|0
1625133300000|2021-07-01 09:55:00|17523.96|17523.96|17531.43|17531.43|17535.72|17535.72|17523.96|17523.96|0
1625133600000|2021-07-01 10:00:00|17530.92|17530.92|17528.06|17528.06|17530.92|17530.92|17507.33|17507.33|0
1625133900000|2021-07-01 10:05:00|17529.68|17529.68|17524.88|17524.88|17529.99|17529.99|17524.59|17524.59|0
1625134200000|2021-07-01 10:10:00|17523.98|17523.98|17529.16|17529.16|17538.41|17538.41|17521.96|17521.96|0
1625134500000|2021-07-01 10:15:00|17528.61|17528.61|17496.82|17496.82|17528.61|17528.61|17495.51|17495.51|0
1625134800000|2021-07-01 10:20:00|17497.48|17497.48|17466.92|17466.92|17497.7|17497.7|17466.24|17466.24|0
1625135100000|2021-07-01 10:25:00|17466.11|17466.11|17452.99|17452.99|17466.11|17466.11|17444.29|17444.29|0
1625135400000|2021-07-01 10:30:00|17459.73|17459.73|17462.34|17462.34|17462.34|17462.34|17452.98|17452.98|0
1625135700000|2021-07-01 10:35:00|17460.96|17460.96|17443.43|17443.43|17460.96|17460.96|17436.31|17436.31|0
1625136000000|2021-07-01 10:40:00|17443.65|17443.65|17443.61|17443.61|17448.4|17448.4|17429.99|17429.99|0
1625136300000|2021-07-01 10:45:00|17442.71|17442.71|17437.21|17437.21|17442.71|17442.71|17430.75|17430.75|0
1625136600000|2021-07-01 10:50:00|17430.73|17430.73|17409.53|17409.53|17431.23|17431.23|17400.37|17400.37|0
1625136900000|2021-07-01 10:55:00|17410.54|17410.54|17427.45|17427.45|17427.45|17427.45|17407.91|17407.91|0
1625137200000|2021-07-01 11:00:00|17426.46|17426.46|17442.34|17442.34|17450.01|17450.01|17415.52|17415.52|0
1625137500000|2021-07-01 11:05:00|17442.14|17442.14|17422.71|17422.71|17442.14|17442.14|17422.71|17422.71|0
1625137800000|2021-07-01 11:10:00|17423.72|17423.72|17407.54|17407.54|17431.15|17431.15|17406.73|17406.73|0
1625138100000|2021-07-01 11:15:00|17405.73|17405.73|17430.81|17430.81|17439.44|17439.44|17405.73|17405.73|0
1625138400000|2021-07-01 11:20:00|17430.35|17430.35|17470.74|17470.74|17470.74|17470.74|17430.35|17430.35|0
1625138700000|2021-07-01 11:25:00|17471.65|17471.65|17522.12|17522.12|17522.12|17522.12|17471.65|17471.65|0
1625139000000|2021-07-01 11:30:00|17521.51|17521.51|17495.47|17495.47|17522.19|17522.19|17494.55|17494.55|0
1625139300000|2021-07-01 11:35:00|17495.98|17495.98|17521.79|17521.79|17521.79|17521.79|17490.12|17490.12|0
1625139600000|2021-07-01 11:40:00|17520.88|17520.88|17526.98|17526.98|17532.36|17532.36|17520.88|17520.88|0
1625139900000|2021-07-01 11:45:00|17528.78|17528.78|17536.12|17536.12|17536.34|17536.34|17528.78|17528.78|0
1625140200000|2021-07-01 11:50:00|17537.12|17537.12|17521.82|17521.82|17537.12|17537.12|17521.82|17521.82|0
1625140500000|2021-07-01 11:55:00|17522.03|17522.03|17527.6|17527.6|17528.71|17528.71|17513.65|17513.65|0
1625140800000|2021-07-01 12:00:00|17527.81|17527.81|17522.36|17522.36|17528.01|17528.01|17521.95|17521.95|0
1625141100000|2021-07-01 12:05:00|17522.86|17522.86|17506.33|17506.33|17522.86|17522.86|17505.86|17505.86|0
1625141400000|2021-07-01 12:10:00|17507.74|17507.74|17503.32|17503.32|17508.75|17508.75|17502.82|17502.82|0
1625141700000|2021-07-01 12:15:00|17504.74|17504.74|17501.29|17501.29|17508.77|17508.77|17500.28|17500.28|0
1625142000000|2021-07-01 12:20:00|17501.79|17501.79|17493.87|17493.87|17502.3|17502.3|17492.45|17492.45|0
1625142300000|2021-07-01 12:25:00|17494.36|17494.36|17488.77|17488.77|17494.36|17494.36|17486.2|17486.2|0
1625142600000|2021-07-01 12:30:00|17488.28|17488.28|17489.28|17489.28|17489.28|17489.28|17484.34|17484.34|0
1625142900000|2021-07-01 12:35:00|17489.78|17489.78|17494.42|17494.42|17497.33|17497.33|17489.78|17489.78|0
1625143200000|2021-07-01 12:40:00|17493.01|17493.01|17478.16|17478.16|17493.45|17493.45|17478.16|17478.16|0
1625143500000|2021-07-01 12:45:00|17477.38|17477.38|17455.85|17455.85|17478.05|17478.05|17454.43|17454.43|0
1625143800000|2021-07-01 12:50:00|17456.35|17456.35|17458.95|17458.95|17463.08|17463.08|17455.31|17455.31|0
1625144100000|2021-07-01 12:55:00|17460.37|17460.37|17471.89|17471.89|17481.32|17481.32|17460.37|17460.37|0
1625144400000|2021-07-01 13:00:00|17470.88|17470.88|17481.41|17481.41|17481.62|17481.62|17470.88|17470.88|0
1625144700000|2021-07-01 13:05:00|17481.82|17481.82|17489.13|17489.13|17495.41|17495.41|17481.82|17481.82|0
1625145000000|2021-07-01 13:10:00|17489.68|17489.68|17501.74|17501.74|17503.51|17503.51|17487.71|17487.71|0
1625145300000|2021-07-01 13:15:00|17501.54|17501.54|17502.68|17502.68|17506.16|17506.16|17496.49|17496.49|0
1625145600000|2021-07-01 13:20:00|17503.18|17503.18|17494.41|17494.41|17509.75|17509.75|17488.99|17488.99|0
1625145900000|2021-07-01 13:25:00|17495.22|17495.22|17537.08|17537.08|17537.63|17537.63|17495.22|17495.22|0
1625146200000|2021-07-01 13:30:00|17537.28|17537.28|17519.69|17519.69|17549.02|17549.02|17519.69|17519.69|0
1625146500000|2021-07-01 13:35:00|17518.71|17518.71|17530.25|17530.25|17536.31|17536.31|17513.92|17513.92|0
1625146800000|2021-07-01 13:40:00|17531.16|17531.16|17545.12|17545.12|17545.12|17545.12|17528.16|17528.16|0
1625147100000|2021-07-01 13:45:00|17545.67|17545.67|17566.26|17566.26|17571.39|17571.39|17545.67|17545.67|0
1625147400000|2021-07-01 13:50:00|17567.77|17567.77|17587.85|17587.85|17593|17593|17567.77|17567.77|0
1625147700000|2021-07-01 13:55:00|17588.66|17588.66|17629.11|17629.11|17630.56|17630.56|17588.66|17588.66|0
1625148000000|2021-07-01 14:00:00|17628.44|17628.44|17625.32|17625.32|17645.65|17645.65|17625.32|17625.32|0
1625148300000|2021-07-01 14:05:00|17626.32|17626.32|17661.79|17661.79|17661.79|17661.79|17625.22|17625.22|0
1625148600000|2021-07-01 14:10:00|17662.61|17662.61|17645.39|17645.39|17678.93|17678.93|17638.29|17638.29|0
1625148900000|2021-07-01 14:15:00|17646.39|17646.39|17644.05|17644.05|17664.44|17664.44|17643.5|17643.5|0
1625149200000|2021-07-01 14:20:00|17643.54|17643.54|17646.53|17646.53|17649.75|17649.75|17627.44|17627.44|0
1625149500000|2021-07-01 14:25:00|17645.72|17645.72|17626.95|17626.95|17646.56|17646.56|17626.04|17626.04|0
1625149800000|2021-07-01 14:30:00|17627.45|17627.45|17621.9|17621.9|17627.45|17627.45|17617.66|17617.66|0
1625150100000|2021-07-01 14:35:00|17622.1|17622.1|17625.09|17625.09|17625.55|17625.55|17614.71|17614.71|0
1625150400000|2021-07-01 14:40:00|17621.86|17621.86|17655.03|17655.03|17655.03|17655.03|17619.46|17619.46|0
1625150700000|2021-07-01 14:45:00|17656.13|17656.13|17646.33|17646.33|17660.66|17660.66|17646.33|17646.33|0
1625151000000|2021-07-01 14:50:00|17645.62|17645.62|17645.34|17645.34|17648.87|17648.87|17642.37|17642.37|0
1625151300000|2021-07-01 14:55:00|17645.85|17645.85|17678.81|17678.81|17679.21|17679.21|17645.85|17645.85|0
1625151600000|2021-07-01 15:00:00|17678.31|17678.31|17665.27|17665.27|17686.54|17686.54|17659.41|17659.41|0
1625151900000|2021-07-01 15:05:00|17664.76|17664.76|17679|17679|17679|17679|17662.8|17662.8|0
1625152200000|2021-07-01 15:10:00|17679.91|17679.91|17670.99|17670.99|17680|17680|17661.22|17661.22|0
1625152500000|2021-07-01 15:15:00|17671.54|17671.54|17670.78|17670.78|17679.53|17679.53|17668.56|17668.56|0
1625152800000|2021-07-01 15:20:00|17671.29|17671.29|17674.12|17674.12|17677.57|17677.57|17667.03|17667.03|0
1625153100000|2021-07-01 15:25:00|17673.62|17673.62|17688.8|17688.8|17696.35|17696.35|17661.69|17661.69|0
1625210100000|2021-07-02 07:15:00|18067.53|18067.53|18025.57|18025.57|18067.53|18067.53|17994.04|17994.04|0
1625210400000|2021-07-02 07:20:00|18025.37|18025.37|17920.82|17920.82|18026.36|18026.36|17920.82|17920.82|0
1625210700000|2021-07-02 07:25:00|17918.1|17918.1|17899.69|17899.69|17927.19|17927.19|17895.02|17895.02|0
1625211000000|2021-07-02 07:30:00|17899.49|17899.49|17969.99|17969.99|17974.12|17974.12|17899.49|17899.49|0
1625211300000|2021-07-02 07:35:00|17970.54|17970.54|18030.78|18030.78|18030.78|18030.78|17970.54|17970.54|0
1625211600000|2021-07-02 07:40:00|18031.44|18031.44|18029.2|18029.2|18047.88|18047.88|18015.53|18015.53|0
1625211900000|2021-07-02 07:45:00|18029.7|18029.7|17990.87|17990.87|18035.34|18035.34|17990.87|17990.87|0
1625212200000|2021-07-02 07:50:00|17990.32|17990.32|17998.26|17998.26|17999.76|17999.76|17989.5|17989.5|0
1625212500000|2021-07-02 07:55:00|17997.45|17997.45|17968.49|17968.49|17997.45|17997.45|17968.49|17968.49|0
1625212800000|2021-07-02 08:00:00|17968.27|17968.27|17961.18|17961.18|17969.9|17969.9|17960.13|17960.13|0
1625213100000|2021-07-02 08:05:00|17961.67|17961.67|17977.01|17977.01|17977.01|17977.01|17960.77|17960.77|0
1625213400000|2021-07-02 08:10:00|17975.17|17975.17|17986.49|17986.49|17986.49|17986.49|17975.17|17975.17|0
1625213700000|2021-07-02 08:15:00|17985.08|17985.08|17951.24|17951.24|17985.08|17985.08|17951.14|17951.14|0
1625214000000|2021-07-02 08:20:00|17952.14|17952.14|17956.1|17956.1|17962.78|17962.78|17951.36|17951.36|0
1625214300000|2021-07-02 08:25:00|17955.7|17955.7|17950.25|17950.25|17955.7|17955.7|17925.17|17925.17|0
1625214600000|2021-07-02 08:30:00|17950.71|17950.71|17980.31|17980.31|17984.69|17984.69|17950.71|17950.71|0
1625214900000|2021-07-02 08:35:00|17979.76|17979.76|17958.55|17958.55|17982.77|17982.77|17955.06|17955.06|0
1625215200000|2021-07-02 08:40:00|17957.64|17957.64|17945.89|17945.89|17961.04|17961.04|17942.96|17942.96|0
1625215500000|2021-07-02 08:45:00|17944.79|17944.79|17917.39|17917.39|17944.79|17944.79|17916.89|17916.89|0
1625215800000|2021-07-02 08:50:00|17918.31|17918.31|17947.51|17947.51|17948.53|17948.53|17918.31|17918.31|0
1625216100000|2021-07-02 08:55:00|17948.32|17948.32|17971.69|17971.69|17975.75|17975.75|17948.32|17948.32|0
1625216400000|2021-07-02 09:00:00|17971.14|17971.14|17948.2|17948.2|17971.14|17971.14|17948.2|17948.2|0
1625216700000|2021-07-02 09:05:00|17946.4|17946.4|17945.49|17945.49|17947.01|17947.01|17915.71|17915.71|0
1625217000000|2021-07-02 09:10:00|17945|17945|17957.49|17957.49|17957.49|17957.49|17943.2|17943.2|0
1625217300000|2021-07-02 09:15:00|17957.95|17957.95|17974.35|17974.35|17989.95|17989.95|17957.95|17957.95|0
1625217600000|2021-07-02 09:20:00|17974.15|17974.15|17966.36|17966.36|17974.15|17974.15|17963.94|17963.94|0
1625217900000|2021-07-02 09:25:00|17967.26|17967.26|17982.47|17982.47|17983.39|17983.39|17967.26|17967.26|0
1625218200000|2021-07-02 09:30:00|17982.06|17982.06|17924.31|17924.31|17982.06|17982.06|17923.51|17923.51|0
1625218500000|2021-07-02 09:35:00|17923.85|17923.85|17923.63|17923.63|17929.95|17929.95|17916.76|17916.76|0
1625218800000|2021-07-02 09:40:00|17930.81|17930.81|17938.72|17938.72|17952.42|17952.42|17930.81|17930.81|0
1625219100000|2021-07-02 09:45:00|17937.62|17937.62|17931.4|17931.4|17942.79|17942.79|17931.4|17931.4|0
1625219400000|2021-07-02 09:50:00|17931.2|17931.2|17929.15|17929.15|17932.97|17932.97|17927.29|17927.29|0
1625219700000|2021-07-02 09:55:00|17930.08|17930.08|17928.31|17928.31|17935.78|17935.78|17925.42|17925.42|0
1625220000000|2021-07-02 10:00:00|17929.11|17929.11|17939.35|17939.35|17941.9|17941.9|17927.64|17927.64|0
1625220300000|2021-07-02 10:05:00|17937.94|17937.94|17936.6|17936.6|17946.65|17946.65|17936.05|17936.05|0
1625220600000|2021-07-02 10:10:00|17935.62|17935.62|17944.54|17944.54|17944.54|17944.54|17933.29|17933.29|0
1625220900000|2021-07-02 10:15:00|17944.95|17944.95|17963.14|17963.14|17963.14|17963.14|17944.95|17944.95|0
1625221200000|2021-07-02 10:20:00|17963.34|17963.34|17976.92|17976.92|17982.23|17982.23|17963.34|17963.34|0
1625221500000|2021-07-02 10:25:00|17978.33|17978.33|17982.66|17982.66|17984.32|17984.32|17978.33|17978.33|0
1625221800000|2021-07-02 10:30:00|17980.64|17980.64|17920.75|17920.75|17980.64|17980.64|17903.7|17903.7|0
1625222100000|2021-07-02 10:35:00|17918.94|17918.94|17933.14|17933.14|17933.14|17933.14|17902.83|17902.83|0
1625222400000|2021-07-02 10:40:00|17932.23|17932.23|17939.28|17939.28|17941.59|17941.59|17931.82|17931.82|0
1625222700000|2021-07-02 10:45:00|17938.73|17938.73|17929.7|17929.7|17940.34|17940.34|17926.02|17926.02|0
1625223000000|2021-07-02 10:50:00|17930.51|17930.51|17935.73|17935.73|17937.54|17937.54|17930.51|17930.51|0
1625223300000|2021-07-02 10:55:00|17934.75|17934.75|17961.97|17961.97|17961.97|17961.97|17931.72|17931.72|0
1625223600000|2021-07-02 11:00:00|17963.78|17963.78|17970.31|17970.31|17981.57|17981.57|17963.78|17963.78|0
1625223900000|2021-07-02 11:05:00|17969.5|17969.5|17954.23|17954.23|17971.06|17971.06|17954.23|17954.23|0
1625224200000|2021-07-02 11:10:00|17956.04|17956.04|17959.48|17959.48|17959.56|17959.56|17954.31|17954.31|0
1625224500000|2021-07-02 11:15:00|17960.29|17960.29|17965.16|17965.16|17967.54|17967.54|17960.29|17960.29|0
1625224800000|2021-07-02 11:20:00|17964.65|17964.65|17952.85|17952.85|17966.48|17966.48|17952.85|17952.85|0
1625225100000|2021-07-02 11:25:00|17951.95|17951.95|17946.33|17946.33|17952.76|17952.76|17946.33|17946.33|0
1625225400000|2021-07-02 11:30:00|17946.77|17946.77|17960.59|17960.59|17963.86|17963.86|17945.66|17945.66|0
1625225700000|2021-07-02 11:35:00|17959.48|17959.48|17969.94|17969.94|17970.66|17970.66|17952.14|17952.14|0
1625226000000|2021-07-02 11:40:00|17971.74|17971.74|17962.3|17962.3|17974.73|17974.73|17960.38|17960.38|0
1625226300000|2021-07-02 11:45:00|17960.49|17960.49|17943|17943|17962.7|17962.7|17943|17943|0
1625226600000|2021-07-02 11:50:00|17942.1|17942.1|17949.62|17949.62|17950.6|17950.6|17941.28|17941.28|0
1625226900000|2021-07-02 11:55:00|17950.08|17950.08|17923.93|17923.93|17956.42|17956.42|17923.93|17923.93|0
1625227200000|2021-07-02 12:00:00|17922.95|17922.95|17915.74|17915.74|17922.95|17922.95|17914.93|17914.93|0
1625227500000|2021-07-02 12:05:00|17915.24|17915.24|17912.33|17912.33|17915.24|17915.24|17909|17909|0
1625227800000|2021-07-02 12:10:00|17910.92|17910.92|17882.64|17882.64|17910.92|17910.92|17882.13|17882.13|0
1625228100000|2021-07-02 12:15:00|17883.54|17883.54|17879.61|17879.61|17885.04|17885.04|17873.88|17873.88|0
1625228400000|2021-07-02 12:20:00|17880.62|17880.62|17875.97|17875.97|17886.99|17886.99|17875.51|17875.51|0
1625228700000|2021-07-02 12:25:00|17876.52|17876.52|17906.39|17906.39|17907.19|17907.19|17876.52|17876.52|0
1625229000000|2021-07-02 12:30:00|17905.42|17905.42|17919.23|17919.23|17937.78|17937.78|17903.59|17903.59|0
1625229300000|2021-07-02 12:35:00|17920.88|17920.88|17905.69|17905.69|17921.89|17921.89|17891.67|17891.67|0
1625229600000|2021-07-02 12:40:00|17908.92|17908.92|17905.11|17905.11|17913.39|17913.39|17905.11|17905.11|0
1625229900000|2021-07-02 12:45:00|17903.63|17903.63|17911.25|17911.25|17911.25|17911.25|17899.85|17899.85|0
1625230200000|2021-07-02 12:50:00|17911.74|17911.74|17897.89|17897.89|17914.49|17914.49|17896.01|17896.01|0
1625230500000|2021-07-02 12:55:00|17898.87|17898.87|17893.32|17893.32|17900.78|17900.78|17893.32|17893.32|0
1625230800000|2021-07-02 13:00:00|17892.86|17892.86|17903.79|17903.79|17903.79|17903.79|17889.39|17889.39|0
1625231100000|2021-07-02 13:05:00|17904.28|17904.28|17909.91|17909.91|17911.53|17911.53|17900.56|17900.56|0
1625231400000|2021-07-02 13:10:00|17906.64|17906.64|17880.43|17880.43|17906.64|17906.64|17880.43|17880.43|0
1625231700000|2021-07-02 13:15:00|17880.21|17880.21|17868.7|17868.7|17880.21|17880.21|17865.08|17865.08|0
1625232000000|2021-07-02 13:20:00|17868.91|17868.91|17858.87|17858.87|17870.71|17870.71|17846.22|17846.22|0
1625232300000|2021-07-02 13:25:00|17858.47|17858.47|17856.98|17856.98|17858.47|17858.47|17847.57|17847.57|0
1625232600000|2021-07-02 13:30:00|17857.79|17857.79|17852.18|17852.18|17861.14|17861.14|17840.32|17840.32|0
1625232900000|2021-07-02 13:35:00|17851.78|17851.78|17833.89|17833.89|17852.88|17852.88|17833.89|17833.89|0
1625233200000|2021-07-02 13:40:00|17833.69|17833.69|17860.37|17860.37|17860.37|17860.37|17833.69|17833.69|0
1625233500000|2021-07-02 13:45:00|17861.17|17861.17|17853.54|17853.54|17871.61|17871.61|17851.64|17851.64|0
1625233800000|2021-07-02 13:50:00|17853.32|17853.32|17846.39|17846.39|17866.31|17866.31|17846.39|17846.39|0
1625234100000|2021-07-02 13:55:00|17844.37|17844.37|17848.56|17848.56|17849.28|17849.28|17833.54|17833.54|0
1625234400000|2021-07-02 14:00:00|17847.75|17847.75|17852.11|17852.11|17853.11|17853.11|17840.49|17840.49|0
1625234700000|2021-07-02 14:05:00|17851.2|17851.2|17863.58|17863.58|17863.58|17863.58|17848.94|17848.94|0
1625235000000|2021-07-02 14:10:00|17864.68|17864.68|17851.8|17851.8|17865.97|17865.97|17846.53|17846.53|0
1625235300000|2021-07-02 14:15:00|17853.22|17853.22|17863.01|17863.01|17865.74|17865.74|17853.22|17853.22|0
1625235600000|2021-07-02 14:20:00|17861.2|17861.2|17858.01|17858.01|17862.11|17862.11|17851.21|17851.21|0
1625235900000|2021-07-02 14:25:00|17858.21|17858.21|17848.45|17848.45|17860.63|17860.63|17847.06|17847.06|0
1625236200000|2021-07-02 14:30:00|17847.95|17847.95|17816.6|17816.6|17847.95|17847.95|17816.01|17816.01|0
1625236500000|2021-07-02 14:35:00|17814.17|17814.17|17811.49|17811.49|17823.52|17823.52|17811.49|17811.49|0
1625236800000|2021-07-02 14:40:00|17810.69|17810.69|17804.5|17804.5|17810.69|17810.69|17800.65|17800.65|0
1625237100000|2021-07-02 14:45:00|17804.71|17804.71|17807.11|17807.11|17808.92|17808.92|17798.97|17798.97|0
1625237400000|2021-07-02 14:50:00|17803.98|17803.98|17797.19|17797.19|17803.98|17803.98|17795.3|17795.3|0
1625237700000|2021-07-02 14:55:00|17796.97|17796.97|17797.23|17797.23|17798.4|17798.4|17791.93|17791.93|0
1625238000000|2021-07-02 15:00:00|17795.91|17795.91|17796.66|17796.66|17800.43|17800.43|17795.91|17795.91|0
1625238300000|2021-07-02 15:05:00|17796.45|17796.45|17802.38|17802.38|17805.5|17805.5|17794.95|17794.95|0
1625238600000|2021-07-02 15:10:00|17802.16|17802.16|17808.15|17808.15|17818.36|17818.36|17801.66|17801.66|0
1625238900000|2021-07-02 15:15:00|17805.72|17805.72|17775.84|17775.84|17806.7|17806.7|17771.77|17771.77|0
1625239200000|2021-07-02 15:20:00|17776.35|17776.35|17756.08|17756.08|17778.63|17778.63|17751.1|17751.1|0
1625239500000|2021-07-02 15:25:00|17756.99|17756.99|17764.84|17764.84|17765.12|17765.12|17744.96|17744.96|0
1625469300000|2021-07-05 07:15:00|17700.9|17700.9|17713.1|17713.1|17720.59|17720.59|17689.16|17689.16|0
1625469600000|2021-07-05 07:20:00|17713.56|17713.56|17695.79|17695.79|17713.56|17713.56|17693.98|17693.98|0
1625469900000|2021-07-05 07:25:00|17696.6|17696.6|17693.13|17693.13|17700.65|17700.65|17693.13|17693.13|0
1625470200000|2021-07-05 07:30:00|17692.32|17692.32|17698.09|17698.09|17698.09|17698.09|17682.39|17682.39|0
1625470500000|2021-07-05 07:35:00|17699.51|17699.51|17691.75|17691.75|17705.73|17705.73|17691.75|17691.75|0
1625470800000|2021-07-05 07:40:00|17690.13|17690.13|17699.44|17699.44|17699.44|17699.44|17688.77|17688.77|0
1625471100000|2021-07-05 07:45:00|17697.64|17697.64|17693.35|17693.35|17699.07|17699.07|17689.89|17689.89|0
1625471400000|2021-07-05 07:50:00|17693.85|17693.85|17698.87|17698.87|17707.37|17707.37|17693.85|17693.85|0
1625471700000|2021-07-05 07:55:00|17698.06|17698.06|17711.22|17711.22|17714.22|17714.22|17697.25|17697.25|0
1625472000000|2021-07-05 08:00:00|17710|17710|17715.81|17715.81|17718.24|17718.24|17704.77|17704.77|0
1625472300000|2021-07-05 08:05:00|17716.82|17716.82|17714.6|17714.6|17721.09|17721.09|17713.58|17713.58|0
1625472600000|2021-07-05 08:10:00|17716.4|17716.4|17728.56|17728.56|17728.56|17728.56|17712.61|17712.61|0
1625472900000|2021-07-05 08:15:00|17730.41|17730.41|17733.44|17733.44|17738.05|17738.05|17730.41|17730.41|0
1625473200000|2021-07-05 08:20:00|17730.61|17730.61|17763.43|17763.43|17763.43|17763.43|17730.61|17730.61|0
1625473500000|2021-07-05 08:25:00|17766.27|17766.27|17772.67|17772.67|17778.75|17778.75|17765.35|17765.35|0
1625473800000|2021-07-05 08:30:00|17772.26|17772.26|17768.01|17768.01|17782.49|17782.49|17768.01|17768.01|0
1625474100000|2021-07-05 08:35:00|17767.2|17767.2|17764.44|17764.44|17771.5|17771.5|17764.44|17764.44|0
1625474400000|2021-07-05 08:40:00|17763.03|17763.03|17768.86|17768.86|17778.45|17778.45|17760.28|17760.28|0
1625474700000|2021-07-05 08:45:00|17769.67|17769.67|17766.9|17766.9|17772.9|17772.9|17766.9|17766.9|0
1625475000000|2021-07-05 08:50:00|17764.99|17764.99|17758.13|17758.13|17764.99|17764.99|17755.22|17755.22|0
1625475300000|2021-07-05 08:55:00|17750.56|17750.56|17743.71|17743.71|17750.56|17750.56|17740.58|17740.58|0
1625475600000|2021-07-05 09:00:00|17745.33|17745.33|17742.13|17742.13|17745.33|17745.33|17741.22|17741.22|0
1625475900000|2021-07-05 09:05:00|17741.32|17741.32|17723.51|17723.51|17741.32|17741.32|17723.51|17723.51|0
1625476200000|2021-07-05 09:10:00|17722.13|17722.13|17719.24|17719.24|17722.13|17722.13|17712.35|17712.35|0
1625476500000|2021-07-05 09:15:00|17719.73|17719.73|17727.49|17727.49|17728.87|17728.87|17719.51|17719.51|0
1625476800000|2021-07-05 09:20:00|17728.15|17728.15|17765.43|17765.43|17765.43|17765.43|17727.47|17727.47|0
1625477100000|2021-07-05 09:25:00|17767.27|17767.27|17775.46|17775.46|17775.46|17775.46|17767.27|17767.27|0
1625477400000|2021-07-05 09:30:00|17777.11|17777.11|17774.85|17774.85|17777.11|17777.11|17774.18|17774.18|0
1625477700000|2021-07-05 09:35:00|17773.04|17773.04|17759.24|17759.24|17773.04|17773.04|17759.24|17759.24|0
1625478000000|2021-07-05 09:40:00|17760.04|17760.04|17774.9|17774.9|17774.9|17774.9|17759.14|17759.14|0
1625478300000|2021-07-05 09:45:00|17775.8|17775.8|17776.84|17776.84|17777.74|17777.74|17774.21|17774.21|0
1625478600000|2021-07-05 09:50:00|17775.03|17775.03|17752.62|17752.62|17775.03|17775.03|17752.62|17752.62|0
1625478900000|2021-07-05 09:55:00|17752.33|17752.33|17749.86|17749.86|17752.33|17752.33|17749.86|17749.86|0
1625479200000|2021-07-05 10:00:00|17748.24|17748.24|17745.81|17745.81|17748.24|17748.24|17741.28|17741.28|0
1625479500000|2021-07-05 10:05:00|17746.71|17746.71|17746.8|17746.8|17748.52|17748.52|17745.5|17745.5|0
1625479800000|2021-07-05 10:10:00|17745.99|17745.99|17742.48|17742.48|17745.99|17745.99|17742.48|17742.48|0
1625480100000|2021-07-05 10:15:00|17738.23|17738.23|17736.64|17736.64|17741.55|17741.55|17736.64|17736.64|0
1625480400000|2021-07-05 10:20:00|17727.81|17727.81|17743.25|17743.25|17744.38|17744.38|17722.6|17722.6|0
1625480700000|2021-07-05 10:25:00|17742.35|17742.35|17743.1|17743.1|17746.99|17746.99|17741.44|17741.44|0
1625481000000|2021-07-05 10:30:00|17742.55|17742.55|17737.34|17737.34|17745.82|17745.82|17735.72|17735.72|0
1625481300000|2021-07-05 10:35:00|17739.8|17739.8|17762.56|17762.56|17762.56|17762.56|17739.8|17739.8|0
1625481600000|2021-07-05 10:40:00|17763.02|17763.02|17774.73|17774.73|17774.73|17774.73|17763.02|17763.02|0
1625481900000|2021-07-05 10:45:00|17777.64|17777.64|17799.23|17799.23|17799.23|17799.23|17777.64|17777.64|0
1625482200000|2021-07-05 10:50:00|17800.04|17800.04|17797|17797|17800.04|17800.04|17795.89|17795.89|0
1625482500000|2021-07-05 10:55:00|17797.49|17797.49|17802.29|17802.29|17802.29|17802.29|17797.49|17797.49|0
1625482800000|2021-07-05 11:00:00|17804.1|17804.1|17818.58|17818.58|17819.13|17819.13|17802.63|17802.63|0
1625483100000|2021-07-05 11:05:00|17818.03|17818.03|17832.47|17832.47|17832.47|17832.47|17818.03|17818.03|0
1625483400000|2021-07-05 11:10:00|17835.3|17835.3|17832.66|17832.66|17844.11|17844.11|17822.94|17822.94|0
1625483700000|2021-07-05 11:15:00|17831.85|17831.85|17828.8|17828.8|17833.47|17833.47|17827.99|17827.99|0
1625484000000|2021-07-05 11:20:00|17829.3|17829.3|17803.99|17803.99|17833.24|17833.24|17803.99|17803.99|0
1625484300000|2021-07-05 11:25:00|17803.49|17803.49|17805.01|17805.01|17808.03|17808.03|17803.49|17803.49|0
1625484600000|2021-07-05 11:30:00|17804.11|17804.11|17811.95|17811.95|17811.95|17811.95|17797.85|17797.85|0
1625484900000|2021-07-05 11:35:00|17812.45|17812.45|17820.18|17820.18|17820.18|17820.18|17812.45|17812.45|0
1625485200000|2021-07-05 11:40:00|17818.76|17818.76|17830.81|17830.81|17830.81|17830.81|17818.76|17818.76|0
1625485500000|2021-07-05 11:45:00|17829.2|17829.2|17832.93|17832.93|17832.93|17832.93|17827.33|17827.33|0
1625485800000|2021-07-05 11:50:00|17831.51|17831.51|17824.33|17824.33|17831.51|17831.51|17824.33|17824.33|0
1625486100000|2021-07-05 11:55:00|17822.68|17822.68|17825.66|17825.66|17825.66|17825.66|17821.49|17821.49|0
1625486400000|2021-07-05 12:00:00|17825.16|17825.16|17825.21|17825.21|17827.78|17827.78|17825.16|17825.16|0
1625486700000|2021-07-05 12:05:00|17825.7|17825.7|17817.81|17817.81|17827.12|17827.12|17815.95|17815.95|0
1625487000000|2021-07-05 12:10:00|17816.91|17816.91|17823.57|17823.57|17825.53|17825.53|17816.91|17816.91|0
1625487300000|2021-07-05 12:15:00|17825.19|17825.19|17819.67|17819.67|17825.19|17825.19|17819.67|17819.67|0
1625487600000|2021-07-05 12:20:00|17819.46|17819.46|17821.44|17821.44|17824.66|17824.66|17818.93|17818.93|0
1625487900000|2021-07-05 12:25:00|17822.1|17822.1|17820.26|17820.26|17822.1|17822.1|17818.04|17818.04|0
1625488200000|2021-07-05 12:30:00|17822.06|17822.06|17843.03|17843.03|17843.03|17843.03|17820.65|17820.65|0
1625488500000|2021-07-05 12:35:00|17843.52|17843.52|17833.34|17833.34|17843.81|17843.81|17833.34|17833.34|0
1625488800000|2021-07-05 12:40:00|17834.25|17834.25|17853.57|17853.57|17855.69|17855.69|17834.04|17834.04|0
1625489100000|2021-07-05 12:45:00|17853.08|17853.08|17856.81|17856.81|17857.71|17857.71|17845.75|17845.75|0
1625489400000|2021-07-05 12:50:00|17856.26|17856.26|17865.67|17865.67|17867.48|17867.48|17854.88|17854.88|0
1625489700000|2021-07-05 12:55:00|17871.22|17871.22|17860.64|17860.64|17875.89|17875.89|17858.22|17858.22|0
1625490000000|2021-07-05 13:00:00|17859.03|17859.03|17861.12|17861.12|17861.12|17861.12|17858.29|17858.29|0
1625490300000|2021-07-05 13:05:00|17860.22|17860.22|17862.09|17862.09|17864.88|17864.88|17860.22|17860.22|0
1625490600000|2021-07-05 13:10:00|17863.07|17863.07|17865.16|17865.16|17866.46|17866.46|17863.07|17863.07|0
1625490900000|2021-07-05 13:15:00|17864.71|17864.71|17861.7|17861.7|17866.13|17866.13|17858.86|17858.86|0
1625491200000|2021-07-05 13:20:00|17861.15|17861.15|17858.45|17858.45|17861.15|17861.15|17857.8|17857.8|0
1625491500000|2021-07-05 13:25:00|17858.91|17858.91|17854.84|17854.84|17859.91|17859.91|17854.84|17854.84|0
1625491800000|2021-07-05 13:30:00|17855.74|17855.74|17865.89|17865.89|17869.08|17869.08|17855.74|17855.74|0
1625492100000|2021-07-05 13:35:00|17867.5|17867.5|17868.53|17868.53|17870.34|17870.34|17867.5|17867.5|0
1625492400000|2021-07-05 13:40:00|17868.09|17868.09|17861.89|17861.89|17868.09|17868.09|17859.18|17859.18|0
1625492700000|2021-07-05 13:45:00|17862.4|17862.4|17864.88|17864.88|17864.88|17864.88|17858.09|17858.09|0
1625493000000|2021-07-05 13:50:00|17864.07|17864.07|17872.81|17872.81|17872.81|17872.81|17864.07|17864.07|0
1625493300000|2021-07-05 13:55:00|17873.25|17873.25|17892.1|17892.1|17892.1|17892.1|17873.25|17873.25|0
1625493600000|2021-07-05 14:00:00|17893|17893|17897.21|17897.21|17898.41|17898.41|17893|17893|0
1625493900000|2021-07-05 14:05:00|17896.75|17896.75|17898.9|17898.9|17901.23|17901.23|17892.87|17892.87|0
1625494200000|2021-07-05 14:10:00|17898.35|17898.35|17907.49|17907.49|17907.49|17907.49|17895.06|17895.06|0
1625494500000|2021-07-05 14:15:00|17908.91|17908.91|17895.3|17895.3|17910.31|17910.31|17894.69|17894.69|0
1625494800000|2021-07-05 14:20:00|17894.84|17894.84|17889.86|17889.86|17894.84|17894.84|17886.26|17886.26|0
1625495100000|2021-07-05 14:25:00|17890.06|17890.06|17903.1|17903.1|17903.6|17903.6|17889.71|17889.71|0
1625495400000|2021-07-05 14:30:00|17902.12|17902.12|17907.24|17907.24|17908.14|17908.14|17901.11|17901.11|0
1625495700000|2021-07-05 14:35:00|17907.44|17907.44|17911.81|17911.81|17916.9|17916.9|17907.44|17907.44|0
1625496000000|2021-07-05 14:40:00|17911.31|17911.31|17920.47|17920.47|17924.19|17924.19|17911.31|17911.31|0
1625496300000|2021-07-05 14:45:00|17919.92|17919.92|17914.31|17914.31|17921.73|17921.73|17911.9|17911.9|0
1625496600000|2021-07-05 14:50:00|17914.77|17914.77|17921.31|17921.31|17921.31|17921.31|17911.73|17911.73|0
1625496900000|2021-07-05 14:55:00|17922.24|17922.24|17948.37|17948.37|17948.37|17948.37|17922.24|17922.24|0
1625497200000|2021-07-05 15:00:00|17948.86|17948.86|17956.08|17956.08|17956.54|17956.54|17946.15|17946.15|0
1625497500000|2021-07-05 15:05:00|17955.64|17955.64|17952.53|17952.53|17956.77|17956.77|17950.98|17950.98|0
1625497800000|2021-07-05 15:10:00|17953.04|17953.04|17967.75|17967.75|17968.24|17968.24|17953.04|17953.04|0
1625498100000|2021-07-05 15:15:00|17967.26|17967.26|17998.76|17998.76|18002.02|18002.02|17965.79|17965.79|0
1625498400000|2021-07-05 15:20:00|17998.21|17998.21|17997.7|17997.7|17998.21|17998.21|17989.34|17989.34|0
1625498700000|2021-07-05 15:25:00|17998.71|17998.71|17980.42|17980.42|18005.25|18005.25|17973.64|17973.64|0
1625555700000|2021-07-06 07:15:00|18021.15|18021.15|18023.66|18023.66|18036.32|18036.32|18001.39|18001.39|0
1625556000000|2021-07-06 07:20:00|18022.15|18022.15|17991.79|17991.79|18022.15|18022.15|17980.52|17980.52|0
1625556300000|2021-07-06 07:25:00|17992.28|17992.28|18071.31|18071.31|18071.31|18071.31|17991.3|17991.3|0
1625556600000|2021-07-06 07:30:00|18072.9|18072.9|18042.9|18042.9|18081.02|18081.02|18042.9|18042.9|0
1625556900000|2021-07-06 07:35:00|18041.89|18041.89|17994.88|17994.88|18041.89|18041.89|17994.88|17994.88|0
1625557200000|2021-07-06 07:40:00|17995.32|17995.32|17947.56|17947.56|17995.32|17995.32|17947.56|17947.56|0
1625557500000|2021-07-06 07:45:00|17946.55|17946.55|17972.84|17972.84|17972.84|17972.84|17940.9|17940.9|0
1625557800000|2021-07-06 07:50:00|17973.34|17973.34|17978.6|17978.6|17981.55|17981.55|17961.2|17961.2|0
1625558100000|2021-07-06 07:55:00|17977.7|17977.7|18043.79|18043.79|18043.79|18043.79|17976.72|17976.72|0
1625558400000|2021-07-06 08:00:00|18044.7|18044.7|18018.59|18018.59|18045.85|18045.85|18018.59|18018.59|0
1625558700000|2021-07-06 08:05:00|18020|18020|18033|18033|18034.41|18034.41|18019.92|18019.92|0
1625559000000|2021-07-06 08:10:00|18032.6|18032.6|18000.73|18000.73|18032.6|18032.6|17999.23|17999.23|0
1625559300000|2021-07-06 08:15:00|18002.24|18002.24|17967.41|17967.41|18002.24|18002.24|17967.41|17967.41|0
1625559600000|2021-07-06 08:20:00|17965.6|17965.6|17970.86|17970.86|17981.15|17981.15|17964.7|17964.7|0
1625559900000|2021-07-06 08:25:00|17970.37|17970.37|17952.01|17952.01|17970.37|17970.37|17952.01|17952.01|0
1625560200000|2021-07-06 08:30:00|17951.6|17951.6|17952.71|17952.71|17952.71|17952.71|17935.63|17935.63|0
1625560500000|2021-07-06 08:35:00|17953.2|17953.2|17989.26|17989.26|17990.16|17990.16|17952.76|17952.76|0
1625560800000|2021-07-06 08:40:00|17988.25|17988.25|18009.86|18009.86|18009.86|18009.86|17988.25|17988.25|0
1625561100000|2021-07-06 08:45:00|18007.03|18007.03|18015.26|18015.26|18015.26|18015.26|18005.36|18005.36|0
1625561400000|2021-07-06 08:50:00|18016.91|18016.91|18001.5|18001.5|18025.04|18025.04|18001.5|18001.5|0
1625561700000|2021-07-06 08:55:00|18001.99|18001.99|18026.27|18026.27|18026.27|18026.27|18001.99|18001.99|0
1625562000000|2021-07-06 09:00:00|18026.76|18026.76|18033.29|18033.29|18040.4|18040.4|18026.76|18026.76|0
1625562300000|2021-07-06 09:05:00|18030.77|18030.77|18024.88|18024.88|18030.77|18030.77|18020.43|18020.43|0
1625562600000|2021-07-06 09:10:00|18023.27|18023.27|18016.23|18016.23|18023.27|18023.27|18014.71|18014.71|0
1625562900000|2021-07-06 09:15:00|18016.74|18016.74|18042.35|18042.35|18042.35|18042.35|18016.74|18016.74|0
1625563200000|2021-07-06 09:20:00|18042.91|18042.91|18064.03|18064.03|18064.85|18064.85|18042.91|18042.91|0
1625563500000|2021-07-06 09:25:00|18063.23|18063.23|18070.33|18070.33|18072.43|18072.43|18063.23|18063.23|0
1625563800000|2021-07-06 09:30:00|18070.54|18070.54|18042.08|18042.08|18070.54|18070.54|18033.51|18033.51|0
1625564100000|2021-07-06 09:35:00|18042.59|18042.59|18058.75|18058.75|18058.75|18058.75|18040.97|18040.97|0
1625564400000|2021-07-06 09:40:00|18061.27|18061.27|18068.77|18068.77|18077.01|18077.01|18061.27|18061.27|0
1625564700000|2021-07-06 09:45:00|18069.92|18069.92|18078.78|18078.78|18082.29|18082.29|18069.92|18069.92|0
1625565000000|2021-07-06 09:50:00|18077.27|18077.27|18076.3|18076.3|18078.02|18078.02|18070.78|18070.78|0
1625565300000|2021-07-06 09:55:00|18068.79|18068.79|18072.22|18072.22|18073.33|18073.33|18065.52|18065.52|0
1625565600000|2021-07-06 10:00:00|18073.02|18073.02|18075.32|18075.32|18076.04|18076.04|18072.11|18072.11|0
1625565900000|2021-07-06 10:05:00|18074.81|18074.81|18068.73|18068.73|18075.72|18075.72|18066.48|18066.48|0
1625566200000|2021-07-06 10:10:00|18068.95|18068.95|18041.41|18041.41|18068.95|18068.95|18040.91|18040.91|0
1625566500000|2021-07-06 10:15:00|18044.25|18044.25|18026.8|18026.8|18046.72|18046.72|18025.39|18025.39|0
1625566800000|2021-07-06 10:20:00|18026.3|18026.3|18031.25|18031.25|18033.38|18033.38|18025.39|18025.39|0
1625567100000|2021-07-06 10:25:00|18030.74|18030.74|18001.29|18001.29|18030.74|18030.74|18000.8|18000.8|0
1625567400000|2021-07-06 10:30:00|18001.8|18001.8|17993.24|17993.24|18006.07|18006.07|17993.24|17993.24|0
1625567700000|2021-07-06 10:35:00|17992.26|17992.26|17992.97|17992.97|17999.74|17999.74|17988.32|17988.32|0
1625568000000|2021-07-06 10:40:00|17994.38|17994.38|18027.31|18027.31|18027.31|18027.31|17994.38|17994.38|0
1625568300000|2021-07-06 10:45:00|18027.72|18027.72|18005.69|18005.69|18039.54|18039.54|18005.69|18005.69|0
1625568600000|2021-07-06 10:50:00|18002.66|18002.66|18006.79|18006.79|18008.68|18008.68|18000.13|18000.13|0
1625568900000|2021-07-06 10:55:00|18006.29|18006.29|18003.91|18003.91|18006.79|18006.79|18000.89|18000.89|0
1625569200000|2021-07-06 11:00:00|18003.69|18003.69|17977.31|17977.31|18003.69|18003.69|17977.31|17977.31|0
1625569500000|2021-07-06 11:05:00|17976.8|17976.8|17977.35|17977.35|17978.23|17978.23|17975.69|17975.69|0
1625569800000|2021-07-06 11:10:00|17975.74|17975.74|17967.46|17967.46|17978.16|17978.16|17967.46|17967.46|0
1625570100000|2021-07-06 11:15:00|17966.96|17966.96|17974.79|17974.79|17979.66|17979.66|17962.32|17962.32|0
1625570400000|2021-07-06 11:20:00|17977.25|17977.25|17999.31|17999.31|18001.94|18001.94|17976.93|17976.93|0
1625570700000|2021-07-06 11:25:00|17997.7|17997.7|17997.33|17997.33|17997.7|17997.7|17989.96|17989.96|0
1625571000000|2021-07-06 11:30:00|17997.84|17997.84|18007.47|18007.47|18007.47|18007.47|17996.93|17996.93|0
1625571300000|2021-07-06 11:35:00|18005.86|18005.86|18023.57|18023.57|18024.47|18024.47|18003.65|18003.65|0
1625571600000|2021-07-06 11:40:00|18021.46|18021.46|18013.87|18013.87|18021.46|18021.46|18013.87|18013.87|0
1625571900000|2021-07-06 11:45:00|18013.38|18013.38|18013.02|18013.02|18013.71|18013.71|18003.86|18003.86|0
1625572200000|2021-07-06 11:50:00|18014.44|18014.44|18021.48|18021.48|18023.29|18023.29|18013.29|18013.29|0
1625572500000|2021-07-06 11:55:00|18018.57|18018.57|18015.95|18015.95|18018.57|18018.57|18013.86|18013.86|0
1625572800000|2021-07-06 12:00:00|18015.46|18015.46|18007.84|18007.84|18016.14|18016.14|18007.08|18007.08|0
1625573100000|2021-07-06 12:05:00|18006.68|18006.68|18006.51|18006.51|18008.4|18008.4|18005.68|18005.68|0
1625573400000|2021-07-06 12:10:00|18006.73|18006.73|18009.31|18009.31|18010.24|18010.24|18004.99|18004.99|0
1625573700000|2021-07-06 12:15:00|18009.86|18009.86|18012.92|18012.92|18017.61|18017.61|18007.81|18007.81|0
1625574000000|2021-07-06 12:20:00|18013.41|18013.41|18011.78|18011.78|18014.91|18014.91|18011.23|18011.23|0
1625574300000|2021-07-06 12:25:00|18010.2|18010.2|18022.5|18022.5|18025.01|18025.01|18009.9|18009.9|0
1625574600000|2021-07-06 12:30:00|18022.7|18022.7|18034.13|18034.13|18034.13|18034.13|18022.7|18022.7|0
1625574900000|2021-07-06 12:35:00|18034.63|18034.63|18046.77|18046.77|18047.95|18047.95|18034.63|18034.63|0
1625575200000|2021-07-06 12:40:00|18047.68|18047.68|18045.88|18045.88|18051.62|18051.62|18045.88|18045.88|0
1625575500000|2021-07-06 12:45:00|18047.69|18047.69|18036.23|18036.23|18050.39|18050.39|18035.74|18035.74|0
1625575800000|2021-07-06 12:50:00|18036.72|18036.72|18044.27|18044.27|18045.07|18045.07|18036.72|18036.72|0
1625576100000|2021-07-06 12:55:00|18045.68|18045.68|18057.6|18057.6|18057.92|18057.92|18045.08|18045.08|0
1625576400000|2021-07-06 13:00:00|18059.22|18059.22|18058.12|18058.12|18064.06|18064.06|18055.9|18055.9|0
1625576700000|2021-07-06 13:05:00|18059.73|18059.73|18063.77|18063.77|18065.03|18065.03|18058.54|18058.54|0
1625577000000|2021-07-06 13:10:00|18062.36|18062.36|18056.29|18056.29|18062.36|18062.36|18046.34|18046.34|0
1625577300000|2021-07-06 13:15:00|18056.49|18056.49|18049.08|18049.08|18058.56|18058.56|18049.08|18049.08|0
1625577600000|2021-07-06 13:20:00|18050.55|18050.55|18040.69|18040.69|18050.55|18050.55|18034.61|18034.61|0
1625577900000|2021-07-06 13:25:00|18039.88|18039.88|18029.65|18029.65|18039.88|18039.88|18024.1|18024.1|0
1625578200000|2021-07-06 13:30:00|18029.1|18029.1|18003.11|18003.11|18037.12|18037.12|18003.11|18003.11|0
1625578500000|2021-07-06 13:35:00|18002.91|18002.91|18005.13|18005.13|18016.47|18016.47|17996.82|17996.82|0
1625578800000|2021-07-06 13:40:00|18003.47|18003.47|17992.37|17992.37|18003.47|18003.47|17983.09|17983.09|0
1625579100000|2021-07-06 13:45:00|17994.17|17994.17|18004.33|18004.33|18010.08|18010.08|17992.64|17992.64|0
1625579400000|2021-07-06 13:50:00|18005.31|18005.31|17951.37|17951.37|18005.31|18005.31|17944.39|17944.39|0
1625579700000|2021-07-06 13:55:00|17950.88|17950.88|17956.56|17956.56|17957.72|17957.72|17946.12|17946.12|0
1625580000000|2021-07-06 14:00:00|17957.57|17957.57|17939.61|17939.61|17959.59|17959.59|17938.85|17938.85|0
1625580300000|2021-07-06 14:05:00|17939.06|17939.06|17933.41|17933.41|17941.69|17941.69|17932.17|17932.17|0
1625580600000|2021-07-06 14:10:00|17933.61|17933.61|17908.79|17908.79|17933.61|17933.61|17902.47|17902.47|0
1625580900000|2021-07-06 14:15:00|17907.98|17907.98|17890.98|17890.98|17909.3|17909.3|17888.58|17888.58|0
1625581200000|2021-07-06 14:20:00|17890.08|17890.08|17870.13|17870.13|17890.08|17890.08|17865.74|17865.74|0
1625581500000|2021-07-06 14:25:00|17871.04|17871.04|17902.64|17902.64|17907.03|17907.03|17868.42|17868.42|0
1625581800000|2021-07-06 14:30:00|17903.13|17903.13|17850.39|17850.39|17903.13|17903.13|17849.16|17849.16|0
1625582100000|2021-07-06 14:35:00|17851.3|17851.3|17870.32|17870.32|17870.32|17870.32|17844.88|17844.88|0
1625582400000|2021-07-06 14:40:00|17871.43|17871.43|17873.46|17873.46|17875.87|17875.87|17867.62|17867.62|0
1625582700000|2021-07-06 14:45:00|17873.26|17873.26|17859.62|17859.62|17874.77|17874.77|17848.35|17848.35|0
1625583000000|2021-07-06 14:50:00|17859.16|17859.16|17836.22|17836.22|17859.16|17859.16|17825.47|17825.47|0
1625583300000|2021-07-06 14:55:00|17837.2|17837.2|17823.96|17823.96|17839.63|17839.63|17822|17822|0
1625583600000|2021-07-06 15:00:00|17823.46|17823.46|17793.29|17793.29|17823.46|17823.46|17792.04|17792.04|0
1625583900000|2021-07-06 15:05:00|17792.8|17792.8|17789.66|17789.66|17794.38|17794.38|17780.09|17780.09|0
1625584200000|2021-07-06 15:10:00|17788.24|17788.24|17805.62|17805.62|17806.89|17806.89|17783.92|17783.92|0
1625584500000|2021-07-06 15:15:00|17806.11|17806.11|17806.19|17806.19|17810.22|17810.22|17800.87|17800.87|0
1625584800000|2021-07-06 15:20:00|17805.38|17805.38|17791.2|17791.2|17810.79|17810.79|17787.82|17787.82|0
1625585100000|2021-07-06 15:25:00|17791.7|17791.7|17837.47|17837.47|17837.47|17837.47|17791.37|17791.37|0
1625642100000|2021-07-07 07:15:00|18030.89|18030.89|18052.46|18052.46|18058.77|18058.77|18030.89|18030.89|0
1625642400000|2021-07-07 07:20:00|18053.26|18053.26|18050.5|18050.5|18069.15|18069.15|18050.5|18050.5|0
1625642700000|2021-07-07 07:25:00|18044.83|18044.83|18083.48|18083.48|18083.82|18083.82|18018.52|18018.52|0
1625643000000|2021-07-07 07:30:00|18094.82|18094.82|18091.88|18091.88|18123.16|18123.16|18090.27|18090.27|0
1625643300000|2021-07-07 07:35:00|18090.9|18090.9|18093.52|18093.52|18099.86|18099.86|18084.79|18084.79|0
1625643600000|2021-07-07 07:40:00|18092.37|18092.37|18078.91|18078.91|18099.82|18099.82|18078.91|18078.91|0
1625643900000|2021-07-07 07:45:00|18080.52|18080.52|18103.05|18103.05|18103.75|18103.75|18078.46|18078.46|0
1625644200000|2021-07-07 07:50:00|18101.89|18101.89|18090.55|18090.55|18101.89|18101.89|18090.55|18090.55|0
1625644500000|2021-07-07 07:55:00|18089.13|18089.13|18085.05|18085.05|18096.53|18096.53|18083.58|18083.58|0
1625644800000|2021-07-07 08:00:00|18086.06|18086.06|18078.14|18078.14|18089.19|18089.19|18076.16|18076.16|0
1625645100000|2021-07-07 08:05:00|18079.04|18079.04|18091.77|18091.77|18101.6|18101.6|18078.64|18078.64|0
1625645400000|2021-07-07 08:10:00|18093.58|18093.58|18103.2|18103.2|18111.66|18111.66|18093.58|18093.58|0
1625645700000|2021-07-07 08:15:00|18103.81|18103.81|18086.99|18086.99|18104.82|18104.82|18083.97|18083.97|0
1625646000000|2021-07-07 08:20:00|18087.2|18087.2|18069.06|18069.06|18087.2|18087.2|18062.29|18062.29|0
1625646300000|2021-07-07 08:25:00|18068.86|18068.86|18074.04|18074.04|18083.53|18083.53|18068.86|18068.86|0
1625646600000|2021-07-07 08:30:00|18073.53|18073.53|18055.47|18055.47|18081.88|18081.88|18047.58|18047.58|0
1625646900000|2021-07-07 08:35:00|18056.43|18056.43|18020.53|18020.53|18056.43|18056.43|18020.53|18020.53|0
1625647200000|2021-07-07 08:40:00|18019.72|18019.72|17947.56|17947.56|18020.63|18020.63|17947.56|17947.56|0
1625647500000|2021-07-07 08:45:00|17948.37|17948.37|17900.68|17900.68|17948.86|17948.86|17900.17|17900.17|0
1625647800000|2021-07-07 08:50:00|17901.68|17901.68|17900.47|17900.47|17905.23|17905.23|17890.48|17890.48|0
1625648100000|2021-07-07 08:55:00|17899.98|17899.98|17876.7|17876.7|17899.98|17899.98|17876.7|17876.7|0
1625648400000|2021-07-07 09:00:00|17875.9|17875.9|17869.12|17869.12|17875.9|17875.9|17863.3|17863.3|0
1625648700000|2021-07-07 09:05:00|17870.64|17870.64|17930.93|17930.93|17930.93|17930.93|17870.13|17870.13|0
1625649000000|2021-07-07 09:10:00|17931.43|17931.43|17928.2|17928.2|17947.18|17947.18|17928.2|17928.2|0
1625649300000|2021-07-07 09:15:00|17928.71|17928.71|17946.06|17946.06|17946.06|17946.06|17922.77|17922.77|0
1625649600000|2021-07-07 09:20:00|17948.6|17948.6|17963.88|17963.88|17964.39|17964.39|17948.6|17948.6|0
1625649900000|2021-07-07 09:25:00|17963.38|17963.38|17968.94|17968.94|17976.42|17976.42|17962.5|17962.5|0
1625650200000|2021-07-07 09:30:00|17970.46|17970.46|17958.3|17958.3|17970.86|17970.86|17958.3|17958.3|0
1625650500000|2021-07-07 09:35:00|17957.39|17957.39|17964.73|17964.73|17964.73|17964.73|17952.63|17952.63|0
1625650800000|2021-07-07 09:40:00|17964.94|17964.94|17977.54|17977.54|17981.24|17981.24|17964.94|17964.94|0
1625651100000|2021-07-07 09:45:00|17979.15|17979.15|17966.3|17966.3|17987.28|17987.28|17964.39|17964.39|0
1625651400000|2021-07-07 09:50:00|17968.11|17968.11|17960.74|17960.74|17973.53|17973.53|17959.53|17959.53|0
1625651700000|2021-07-07 09:55:00|17959.32|17959.32|17930.39|17930.39|17960.22|17960.22|17929.82|17929.82|0
1625652000000|2021-07-07 10:00:00|17931.81|17931.81|17952.62|17952.62|17953.52|17953.52|17928.78|17928.78|0
1625652300000|2021-07-07 10:05:00|17953.12|17953.12|17950.45|17950.45|17954.25|17954.25|17946.6|17946.6|0
1625652600000|2021-07-07 10:10:00|17948.64|17948.64|17913.33|17913.33|17948.69|17948.69|17912.84|17912.84|0
1625652900000|2021-07-07 10:15:00|17912.78|17912.78|17908.62|17908.62|17912.78|17912.78|17898.18|17898.18|0
1625653200000|2021-07-07 10:20:00|17910.79|17910.79|17907.24|17907.24|17921.54|17921.54|17907.24|17907.24|0
1625653500000|2021-07-07 10:25:00|17906.73|17906.73|17917.74|17917.74|17920.36|17920.36|17904.11|17904.11|0
1625653800000|2021-07-07 10:30:00|17919.55|17919.55|17915.18|17915.18|17920.55|17920.55|17911.86|17911.86|0
1625654100000|2021-07-07 10:35:00|17913.77|17913.77|17900.46|17900.46|17914.64|17914.64|17899.96|17899.96|0
1625654400000|2021-07-07 10:40:00|17900.93|17900.93|17916.88|17916.88|17928.88|17928.88|17900.19|17900.19|0
1625654700000|2021-07-07 10:45:00|17916.38|17916.38|17900.98|17900.98|17916.38|17916.38|17900.49|17900.49|0
1625655000000|2021-07-07 10:50:00|17900.76|17900.76|17898.87|17898.87|17900.76|17900.76|17891.66|17891.66|0
1625655300000|2021-07-07 10:55:00|17897.36|17897.36|17916.53|17916.53|17918.99|17918.99|17895.79|17895.79|0
1625655600000|2021-07-07 11:00:00|17917.64|17917.64|17902.92|17902.92|17922.2|17922.2|17902.92|17902.92|0
1625655900000|2021-07-07 11:05:00|17901.82|17901.82|17892.5|17892.5|17903.09|17903.09|17890.99|17890.99|0
1625656200000|2021-07-07 11:10:00|17894.16|17894.16|17893.43|17893.43|17894.16|17894.16|17887.67|17887.67|0
1625656500000|2021-07-07 11:15:00|17894.33|17894.33|17892.28|17892.28|17896.06|17896.06|17886.68|17886.68|0
1625656800000|2021-07-07 11:20:00|17891.79|17891.79|17897.4|17897.4|17900.08|17900.08|17890.82|17890.82|0
1625657100000|2021-07-07 11:25:00|17898.82|17898.82|17903.28|17903.28|17906.94|17906.94|17898.82|17898.82|0
1625657400000|2021-07-07 11:30:00|17904.19|17904.19|17928|17928|17928.41|17928.41|17903.39|17903.39|0
1625657700000|2021-07-07 11:35:00|17932.13|17932.13|17951.08|17951.08|17951.08|17951.08|17932.13|17932.13|0
1625658000000|2021-07-07 11:40:00|17951.58|17951.58|17931.89|17931.89|17951.79|17951.79|17929.9|17929.9|0
1625658300000|2021-07-07 11:45:00|17932.7|17932.7|17928.35|17928.35|17939.49|17939.49|17928.35|17928.35|0
1625658600000|2021-07-07 11:50:00|17927.84|17927.84|17920.2|17920.2|17928.85|17928.85|17906.01|17906.01|0
1625658900000|2021-07-07 11:55:00|17919.7|17919.7|17916.37|17916.37|17925.44|17925.44|17912.35|17912.35|0
1625659200000|2021-07-07 12:00:00|17915.87|17915.87|17929.42|17929.42|17929.42|17929.42|17915.42|17915.42|0
1625659500000|2021-07-07 12:05:00|17932.25|17932.25|17912.4|17912.4|17935.68|17935.68|17911.2|17911.2|0
1625659800000|2021-07-07 12:10:00|17912.18|17912.18|17919.9|17919.9|17920.3|17920.3|17912.18|17912.18|0
1625660100000|2021-07-07 12:15:00|17920.1|17920.1|17876.62|17876.62|17926.17|17926.17|17876.62|17876.62|0
1625660400000|2021-07-07 12:20:00|17874.81|17874.81|17892.88|17892.88|17897.48|17897.48|17874.66|17874.66|0
1625660700000|2021-07-07 12:25:00|17893.08|17893.08|17884.13|17884.13|17893.49|17893.49|17879.6|17879.6|0
1625661000000|2021-07-07 12:30:00|17883.93|17883.93|17868.68|17868.68|17883.93|17883.93|17868.19|17868.19|0
1625661300000|2021-07-07 12:35:00|17868.24|17868.24|17855.7|17855.7|17870.88|17870.88|17850.72|17850.72|0
1625661600000|2021-07-07 12:40:00|17854.79|17854.79|17872.71|17872.71|17874.07|17874.07|17853.08|17853.08|0
1625661900000|2021-07-07 12:45:00|17873.21|17873.21|17863.25|17863.25|17880.92|17880.92|17862.77|17862.77|0
1625662200000|2021-07-07 12:50:00|17864.86|17864.86|17859.88|17859.88|17864.86|17864.86|17857.66|17857.66|0
1625662500000|2021-07-07 12:55:00|17858.46|17858.46|17848.71|17848.71|17860.38|17860.38|17848.12|17848.12|0
1625662800000|2021-07-07 13:00:00|17849.69|17849.69|17855.07|17855.07|17855.07|17855.07|17849.16|17849.16|0
1625663100000|2021-07-07 13:05:00|17855.62|17855.62|17879.19|17879.19|17880.91|17880.91|17854.75|17854.75|0
1625663400000|2021-07-07 13:10:00|17879.68|17879.68|17881.73|17881.73|17882.12|17882.12|17873.36|17873.36|0
1625663700000|2021-07-07 13:15:00|17882.74|17882.74|17880.12|17880.12|17890.97|17890.97|17879.72|17879.72|0
1625664000000|2021-07-07 13:20:00|17879.63|17879.63|17884.57|17884.57|17886.68|17886.68|17878.42|17878.42|0
1625664300000|2021-07-07 13:25:00|17883.67|17883.67|17891.98|17891.98|17902.57|17902.57|17883.67|17883.67|0
1625664600000|2021-07-07 13:30:00|17890.27|17890.27|17926.13|17926.13|17935.69|17935.69|17888.2|17888.2|0
1625664900000|2021-07-07 13:35:00|17925.62|17925.62|17927.79|17927.79|17935.07|17935.07|17925.16|17925.16|0
1625665200000|2021-07-07 13:40:00|17928.28|17928.28|17911.91|17911.91|17928.58|17928.58|17899.86|17899.86|0
1625665500000|2021-07-07 13:45:00|17912.4|17912.4|17920.89|17920.89|17921.48|17921.48|17912.4|17912.4|0
1625665800000|2021-07-07 13:50:00|17919.88|17919.88|17921.48|17921.48|17940.21|17940.21|17916.31|17916.31|0
1625666100000|2021-07-07 13:55:00|17921.28|17921.28|17925.43|17925.43|17939.79|17939.79|17916.86|17916.86|0
1625666400000|2021-07-07 14:00:00|17922.59|17922.59|17908.21|17908.21|17922.59|17922.59|17907.81|17907.81|0
1625666700000|2021-07-07 14:05:00|17907.99|17907.99|17900.14|17900.14|17914.83|17914.83|17900.14|17900.14|0
1625667000000|2021-07-07 14:10:00|17900.64|17900.64|17916.72|17916.72|17916.72|17916.72|17900.64|17900.64|0
1625667300000|2021-07-07 14:15:00|17917.19|17917.19|17933.38|17933.38|17939.04|17939.04|17917.19|17917.19|0
1625667600000|2021-07-07 14:20:00|17934.8|17934.8|17960.93|17960.93|17971.14|17971.14|17934.8|17934.8|0
1625667900000|2021-07-07 14:25:00|17961.74|17961.74|17949.26|17949.26|17961.74|17961.74|17943.54|17943.54|0
1625668200000|2021-07-07 14:30:00|17949.76|17949.76|17993.85|17993.85|17996.37|17996.37|17949.76|17949.76|0
1625668500000|2021-07-07 14:35:00|17993.36|17993.36|17982.23|17982.23|18002.54|18002.54|17982.23|17982.23|0
1625668800000|2021-07-07 14:40:00|17981.74|17981.74|17966.64|17966.64|17982.25|17982.25|17966.64|17966.64|0
1625669100000|2021-07-07 14:45:00|17965.13|17965.13|17986.18|17986.18|17988.7|17988.7|17957.58|17957.58|0
1625669400000|2021-07-07 14:50:00|17985.27|17985.27|17983.14|17983.14|17986.42|17986.42|17969.48|17969.48|0
1625669700000|2021-07-07 14:55:00|17982.24|17982.24|17996.38|17996.38|18000.32|18000.32|17982.24|17982.24|0
1625670000000|2021-07-07 15:00:00|17995.37|17995.37|17988.89|17988.89|17998.05|17998.05|17984.16|17984.16|0
1625670300000|2021-07-07 15:05:00|17989.4|17989.4|17999.34|17999.34|18003.97|18003.97|17989.4|17989.4|0
1625670600000|2021-07-07 15:10:00|18000.25|18000.25|17991.36|17991.36|18002.38|18002.38|17988.63|17988.63|0
1625670900000|2021-07-07 15:15:00|17991.14|17991.14|17994.6|17994.6|18001.22|18001.22|17981.35|17981.35|0
1625671200000|2021-07-07 15:20:00|17993.7|17993.7|17996.89|17996.89|18002.71|18002.71|17993.7|17993.7|0
1625671500000|2021-07-07 15:25:00|17995.48|17995.48|18003.56|18003.56|18012.09|18012.09|17970.01|17970.01|0
1625728500000|2021-07-08 07:15:00|17757.61|17757.61|17768.21|17768.21|17775.53|17775.53|17742.95|17742.95|0
1625728800000|2021-07-08 07:20:00|17771.04|17771.04|17754.02|17754.02|17772.15|17772.15|17744.71|17744.71|0
1625729100000|2021-07-08 07:25:00|17760.35|17760.35|17776.6|17776.6|17801.94|17801.94|17756.64|17756.64|0
1625729400000|2021-07-08 07:30:00|17776.19|17776.19|17742.16|17742.16|17776.19|17776.19|17731.2|17731.2|0
1625729700000|2021-07-08 07:35:00|17745.47|17745.47|17783.08|17783.08|17783.08|17783.08|17742.86|17742.86|0
1625730000000|2021-07-08 07:40:00|17783.89|17783.89|17743.79|17743.79|17783.89|17783.89|17736.09|17736.09|0
1625730300000|2021-07-08 07:45:00|17742.37|17742.37|17725.48|17725.48|17742.37|17742.37|17706.52|17706.52|0
1625730600000|2021-07-08 07:50:00|17723.86|17723.86|17712.21|17712.21|17723.86|17723.86|17709.99|17709.99|0
1625730900000|2021-07-08 07:55:00|17713.12|17713.12|17787.34|17787.34|17788.6|17788.6|17713.12|17713.12|0
1625731200000|2021-07-08 08:00:00|17786.78|17786.78|17719.06|17719.06|17786.78|17786.78|17719.06|17719.06|0
1625731500000|2021-07-08 08:05:00|17721.9|17721.9|17720.91|17720.91|17729.87|17729.87|17703.37|17703.37|0
1625731800000|2021-07-08 08:10:00|17719.92|17719.92|17707.55|17707.55|17719.92|17719.92|17700.34|17700.34|0
1625732100000|2021-07-08 08:15:00|17708.1|17708.1|17747.19|17747.19|17747.39|17747.39|17707|17707|0
1625732400000|2021-07-08 08:20:00|17749.62|17749.62|17694.63|17694.63|17751.09|17751.09|17691.35|17691.35|0
1625732700000|2021-07-08 08:25:00|17696.54|17696.54|17661.72|17661.72|17699.93|17699.93|17656.04|17656.04|0
1625733000000|2021-07-08 08:30:00|17660.71|17660.71|17685.55|17685.55|17690.27|17690.27|17652.13|17652.13|0
1625733300000|2021-07-08 08:35:00|17684.75|17684.75|17697.77|17697.77|17699.19|17699.19|17683.34|17683.34|0
1625733600000|2021-07-08 08:40:00|17698.93|17698.93|17701.88|17701.88|17703.58|17703.58|17689.55|17689.55|0
1625733900000|2021-07-08 08:45:00|17704.92|17704.92|17737.62|17737.62|17737.62|17737.62|17704.42|17704.42|0
1625734200000|2021-07-08 08:50:00|17738.28|17738.28|17726.69|17726.69|17749.14|17749.14|17725.09|17725.09|0
1625734500000|2021-07-08 08:55:00|17728.5|17728.5|17740.04|17740.04|17742.88|17742.88|17727.72|17727.72|0
1625734800000|2021-07-08 09:00:00|17739.54|17739.54|17735.25|17735.25|17747.48|17747.48|17735.16|17735.16|0
1625735100000|2021-07-08 09:05:00|17736.77|17736.77|17710.35|17710.35|17737.41|17737.41|17708.73|17708.73|0
1625735400000|2021-07-08 09:10:00|17711.15|17711.15|17720.8|17720.8|17722.86|17722.86|17709.75|17709.75|0
1625735700000|2021-07-08 09:15:00|17721.31|17721.31|17689.69|17689.69|17721.31|17721.31|17689.69|17689.69|0
1625736000000|2021-07-08 09:20:00|17693.94|17693.94|17685.49|17685.49|17693.94|17693.94|17678.42|17678.42|0
1625736300000|2021-07-08 09:25:00|17686.64|17686.64|17685.29|17685.29|17686.64|17686.64|17670.79|17670.79|0
1625736600000|2021-07-08 09:30:00|17685.84|17685.84|17687|17687|17699.31|17699.31|17685.84|17685.84|0
1625736900000|2021-07-08 09:35:00|17687.81|17687.81|17687.12|17687.12|17689.04|17689.04|17685.25|17685.25|0
1625737200000|2021-07-08 09:40:00|17686.62|17686.62|17703.04|17703.04|17708.85|17708.85|17686.13|17686.13|0
1625737500000|2021-07-08 09:45:00|17702.53|17702.53|17669.71|17669.71|17704.74|17704.74|17667.29|17667.29|0
1625737800000|2021-07-08 09:50:00|17667.41|17667.41|17625.92|17625.92|17667.41|17667.41|17625.72|17625.72|0
1625738100000|2021-07-08 09:55:00|17624.77|17624.77|17588.57|17588.57|17625.92|17625.92|17581.35|17581.35|0
1625738400000|2021-07-08 10:00:00|17584.71|17584.71|17545.33|17545.33|17584.71|17584.71|17530.66|17530.66|0
1625738700000|2021-07-08 10:05:00|17544.53|17544.53|17526.46|17526.46|17549.93|17549.93|17525.04|17525.04|0
1625739000000|2021-07-08 10:10:00|17523.94|17523.94|17496.24|17496.24|17523.94|17523.94|17495.43|17495.43|0
1625739300000|2021-07-08 10:15:00|17496.44|17496.44|17479.79|17479.79|17497.26|17497.26|17475.06|17475.06|0
1625739600000|2021-07-08 10:20:00|17477.36|17477.36|17516.08|17516.08|17516.52|17516.52|17471.91|17471.91|0
1625739900000|2021-07-08 10:25:00|17516.98|17516.98|17476.48|17476.48|17516.98|17516.98|17476.48|17476.48|0
1625740200000|2021-07-08 10:30:00|17477.18|17477.18|17448.9|17448.9|17477.18|17477.18|17435.26|17435.26|0
1625740500000|2021-07-08 10:35:00|17451.61|17451.61|17456.68|17456.68|17474.22|17474.22|17445.59|17445.59|0
1625740800000|2021-07-08 10:40:00|17460.72|17460.72|17437.61|17437.61|17462.14|17462.14|17410.03|17410.03|0
1625741100000|2021-07-08 10:45:00|17440.03|17440.03|17444.56|17444.56|17465.12|17465.12|17430.53|17430.53|0
1625741400000|2021-07-08 10:50:00|17443.4|17443.4|17481.73|17481.73|17481.73|17481.73|17436.09|17436.09|0
1625741700000|2021-07-08 10:55:00|17478.9|17478.9|17492.82|17492.82|17504.06|17504.06|17466.26|17466.26|0
1625742000000|2021-07-08 11:00:00|17495.75|17495.75|17516.47|17516.47|17525.52|17525.52|17495.75|17495.75|0
1625742300000|2021-07-08 11:05:00|17517.28|17517.28|17487.13|17487.13|17517.28|17517.28|17484.35|17484.35|0
1625742600000|2021-07-08 11:10:00|17488.93|17488.93|17484.5|17484.5|17489.81|17489.81|17472.68|17472.68|0
1625742900000|2021-07-08 11:15:00|17485|17485|17497.24|17497.24|17503.32|17503.32|17484.91|17484.91|0
1625743200000|2021-07-08 11:20:00|17496.43|17496.43|17504.41|17504.41|17518.21|17518.21|17492.66|17492.66|0
1625743500000|2021-07-08 11:25:00|17503.6|17503.6|17496.46|17496.46|17507.16|17507.16|17494.43|17494.43|0
1625743800000|2021-07-08 11:30:00|17495.97|17495.97|17449.15|17449.15|17495.97|17495.97|17449.15|17449.15|0
1625744100000|2021-07-08 11:35:00|17447.73|17447.73|17437.5|17437.5|17450.96|17450.96|17435.94|17435.94|0
1625744400000|2021-07-08 11:40:00|17438.65|17438.65|17445.11|17445.11|17446.58|17446.58|17432.42|17432.42|0
1625744700000|2021-07-08 11:45:00|17448.15|17448.15|17464.61|17464.61|17468.09|17468.09|17448.15|17448.15|0
1625745000000|2021-07-08 11:50:00|17463.2|17463.2|17445.1|17445.1|17463.2|17463.2|17445.1|17445.1|0
1625745300000|2021-07-08 11:55:00|17445.6|17445.6|17425.39|17425.39|17447.93|17447.93|17422.01|17422.01|0
1625745600000|2021-07-08 12:00:00|17424.24|17424.24|17408.73|17408.73|17424.24|17424.24|17402.93|17402.93|0
1625745900000|2021-07-08 12:05:00|17409.29|17409.29|17434.02|17434.02|17437.29|17437.29|17408.23|17408.23|0
1625746200000|2021-07-08 12:10:00|17433.21|17433.21|17448.5|17448.5|17448.5|17448.5|17420.26|17420.26|0
1625746500000|2021-07-08 12:15:00|17449.41|17449.41|17467.58|17467.58|17471.19|17471.19|17446.77|17446.77|0
1625746800000|2021-07-08 12:20:00|17469.23|17469.23|17483.17|17483.17|17490.14|17490.14|17462.13|17462.13|0
1625747100000|2021-07-08 12:25:00|17483.37|17483.37|17476.21|17476.21|17489.11|17489.11|17476.21|17476.21|0
1625747400000|2021-07-08 12:30:00|17475.99|17475.99|17441.14|17441.14|17485.44|17485.44|17441.14|17441.14|0
1625747700000|2021-07-08 12:35:00|17439.52|17439.52|17447.53|17447.53|17449.95|17449.95|17436.92|17436.92|0
1625748000000|2021-07-08 12:40:00|17446.98|17446.98|17412.48|17412.48|17446.98|17446.98|17409.14|17409.14|0
1625748300000|2021-07-08 12:45:00|17412.98|17412.98|17424.82|17424.82|17429.07|17429.07|17408.95|17408.95|0
1625748600000|2021-07-08 12:50:00|17426.33|17426.33|17418.57|17418.57|17426.82|17426.82|17414.11|17414.11|0
1625748900000|2021-07-08 12:55:00|17419.07|17419.07|17427.39|17427.39|17428.19|17428.19|17416.99|17416.99|0
1625749200000|2021-07-08 13:00:00|17427.9|17427.9|17449.75|17449.75|17449.75|17449.75|17407.25|17407.25|0
1625749500000|2021-07-08 13:05:00|17449.97|17449.97|17434.03|17434.03|17472.48|17472.48|17434.03|17434.03|0
1625749800000|2021-07-08 13:10:00|17433.52|17433.52|17429.83|17429.83|17436.92|17436.92|17409.56|17409.56|0
1625750100000|2021-07-08 13:15:00|17431.63|17431.63|17432.74|17432.74|17432.74|17432.74|17422.39|17422.39|0
1625750400000|2021-07-08 13:20:00|17431.32|17431.32|17433.21|17433.21|17435.45|17435.45|17426.37|17426.37|0
1625750700000|2021-07-08 13:25:00|17434.31|17434.31|17433.09|17433.09|17442.66|17442.66|17429.67|17429.67|0
1625751000000|2021-07-08 13:30:00|17433.58|17433.58|17422.42|17422.42|17468.35|17468.35|17417.68|17417.68|0
1625751300000|2021-07-08 13:35:00|17420.8|17420.8|17397.6|17397.6|17420.8|17420.8|17374.62|17374.62|0
1625751600000|2021-07-08 13:40:00|17399.41|17399.41|17363.34|17363.34|17404.76|17404.76|17361.19|17361.19|0
1625751900000|2021-07-08 13:45:00|17361.83|17361.83|17373.31|17373.31|17373.31|17373.31|17350.09|17350.09|0
1625752200000|2021-07-08 13:50:00|17373.1|17373.1|17384.79|17384.79|17391.53|17391.53|17371.59|17371.59|0
1625752500000|2021-07-08 13:55:00|17387.63|17387.63|17381.14|17381.14|17389.24|17389.24|17347.63|17347.63|0
1625752800000|2021-07-08 14:00:00|17383.56|17383.56|17356.95|17356.95|17383.56|17383.56|17322.1|17322.1|0
1625753100000|2021-07-08 14:05:00|17357.46|17357.46|17308.92|17308.92|17358.16|17358.16|17308.92|17308.92|0
1625753400000|2021-07-08 14:10:00|17308.43|17308.43|17298.63|17298.63|17322.88|17322.88|17298.63|17298.63|0
1625753700000|2021-07-08 14:15:00|17298.42|17298.42|17306.6|17306.6|17307.41|17307.41|17272|17272|0
1625754000000|2021-07-08 14:20:00|17303.77|17303.77|17272.1|17272.1|17303.77|17303.77|17266.74|17266.74|0
1625754300000|2021-07-08 14:25:00|17272.51|17272.51|17341.45|17341.45|17341.45|17341.45|17270.67|17270.67|0
1625754600000|2021-07-08 14:30:00|17341.96|17341.96|17292.46|17292.46|17347.82|17347.82|17292.46|17292.46|0
1625754900000|2021-07-08 14:35:00|17295.3|17295.3|17269.31|17269.31|17296.18|17296.18|17266.39|17266.39|0
1625755200000|2021-07-08 14:40:00|17272.34|17272.34|17329.12|17329.12|17332.55|17332.55|17269.95|17269.95|0
1625755500000|2021-07-08 14:45:00|17331.54|17331.54|17319.75|17319.75|17331.54|17331.54|17311.75|17311.75|0
1625755800000|2021-07-08 14:50:00|17318.33|17318.33|17337.9|17337.9|17349.69|17349.69|17300.81|17300.81|0
1625756100000|2021-07-08 14:55:00|17337|17337|17321.29|17321.29|17337.4|17337.4|17309.02|17309.02|0
1625756400000|2021-07-08 15:00:00|17323.81|17323.81|17364.44|17364.44|17367.67|17367.67|17316.5|17316.5|0
1625756700000|2021-07-08 15:05:00|17364.65|17364.65|17378.2|17378.2|17379.45|17379.45|17363.02|17363.02|0
1625757000000|2021-07-08 15:10:00|17377.98|17377.98|17385.25|17385.25|17387.57|17387.57|17373.2|17373.2|0
1625757300000|2021-07-08 15:15:00|17384.75|17384.75|17405.89|17405.89|17413.14|17413.14|17374.87|17374.87|0
1625757600000|2021-07-08 15:20:00|17404.74|17404.74|17419.77|17419.77|17423.29|17423.29|17402.83|17402.83|0
1625757900000|2021-07-08 15:25:00|17419.28|17419.28|17429.02|17429.02|17433.6|17433.6|17406.56|17406.56|0
1625814900000|2021-07-09 07:15:00|17537.82|17537.82|17516.14|17516.14|17539.78|17539.78|17510.91|17510.91|0
1625815200000|2021-07-09 07:20:00|17511.89|17511.89|17531.16|17531.16|17541.87|17541.87|17511.07|17511.07|0
1625815500000|2021-07-09 07:25:00|17531.97|17531.97|17519.23|17519.23|17541.08|17541.08|17515.48|17515.48|0
1625815800000|2021-07-09 07:30:00|17522.07|17522.07|17546.74|17546.74|17546.74|17546.74|17522.07|17522.07|0
1625816100000|2021-07-09 07:35:00|17548.55|17548.55|17565.95|17565.95|17569.63|17569.63|17548.55|17548.55|0
1625816400000|2021-07-09 07:40:00|17566.15|17566.15|17563.54|17563.54|17583.88|17583.88|17560.92|17560.92|0
1625816700000|2021-07-09 07:45:00|17561.11|17561.11|17526.49|17526.49|17561.11|17561.11|17526.49|17526.49|0
1625817000000|2021-07-09 07:50:00|17526.09|17526.09|17548.39|17548.39|17551.67|17551.67|17525.08|17525.08|0
1625817300000|2021-07-09 07:55:00|17547.88|17547.88|17569.24|17569.24|17569.24|17569.24|17546.25|17546.25|0
1625817600000|2021-07-09 08:00:00|17570.56|17570.56|17592.65|17592.65|17592.65|17592.65|17570.56|17570.56|0
1625817900000|2021-07-09 08:05:00|17593.55|17593.55|17609.16|17609.16|17612.17|17612.17|17591.74|17591.74|0
1625818200000|2021-07-09 08:10:00|17613.42|17613.42|17638.66|17638.66|17638.66|17638.66|17612|17612|0
1625818500000|2021-07-09 08:15:00|17637.24|17637.24|17634.78|17634.78|17642.93|17642.93|17634.34|17634.34|0
1625818800000|2021-07-09 08:20:00|17636.59|17636.59|17662.7|17662.7|17662.7|17662.7|17636.59|17636.59|0
1625819100000|2021-07-09 08:25:00|17662.48|17662.48|17661.54|17661.54|17665.43|17665.43|17647.94|17647.94|0
1625819400000|2021-07-09 08:30:00|17661.76|17661.76|17690.45|17690.45|17691.06|17691.06|17661.76|17661.76|0
1625819700000|2021-07-09 08:35:00|17691|17691|17653.94|17653.94|17691|17691|17653.94|17653.94|0
1625820000000|2021-07-09 08:40:00|17653.72|17653.72|17641.36|17641.36|17660.87|17660.87|17641.36|17641.36|0
1625820300000|2021-07-09 08:45:00|17642.17|17642.17|17620.67|17620.67|17642.67|17642.67|17620.16|17620.16|0
1625820600000|2021-07-09 08:50:00|17620.16|17620.16|17641.3|17641.3|17641.3|17641.3|17614.59|17614.59|0
1625820900000|2021-07-09 08:55:00|17643.73|17643.73|17657.6|17657.6|17661.54|17661.54|17643.73|17643.73|0
1625821200000|2021-07-09 09:00:00|17658.15|17658.15|17691.11|17691.11|17692.92|17692.92|17656.83|17656.83|0
1625821500000|2021-07-09 09:05:00|17692.02|17692.02|17679.09|17679.09|17692.02|17692.02|17674.79|17674.79|0
1625821800000|2021-07-09 09:10:00|17677.67|17677.67|17688.48|17688.48|17700.76|17700.76|17677.67|17677.67|0
1625822100000|2021-07-09 09:15:00|17688.99|17688.99|17682.86|17682.86|17696.39|17696.39|17682.86|17682.86|0
1625822400000|2021-07-09 09:20:00|17682.42|17682.42|17689.26|17689.26|17689.26|17689.26|17679.96|17679.96|0
1625822700000|2021-07-09 09:25:00|17690.36|17690.36|17675.7|17675.7|17694.35|17694.35|17674.3|17674.3|0
1625823000000|2021-07-09 09:30:00|17672.94|17672.94|17676.88|17676.88|17681.33|17681.33|17672.04|17672.04|0
1625823300000|2021-07-09 09:35:00|17678.4|17678.4|17659.86|17659.86|17678.4|17678.4|17659.86|17659.86|0
1625823600000|2021-07-09 09:40:00|17661.47|17661.47|17665.02|17665.02|17669.04|17669.04|17660.64|17660.64|0
1625823900000|2021-07-09 09:45:00|17666.03|17666.03|17686.46|17686.46|17688.48|17688.48|17666.03|17666.03|0
1625824200000|2021-07-09 09:50:00|17685.45|17685.45|17687.61|17687.61|17689.71|17689.71|17679.86|17679.86|0
1625824500000|2021-07-09 09:55:00|17688.51|17688.51|17683.5|17683.5|17693.58|17693.58|17681.23|17681.23|0
1625824800000|2021-07-09 10:00:00|17682.5|17682.5|17697.64|17697.64|17719.59|17719.59|17682.5|17682.5|0
1625825100000|2021-07-09 10:05:00|17697.85|17697.85|17697.61|17697.61|17698.18|17698.18|17680.69|17680.69|0
1625825400000|2021-07-09 10:10:00|17697.12|17697.12|17701.76|17701.76|17702.66|17702.66|17682.47|17682.47|0
1625825700000|2021-07-09 10:15:00|17702.66|17702.66|17718.3|17718.3|17718.3|17718.3|17698.7|17698.7|0
1625826000000|2021-07-09 10:20:00|17719.72|17719.72|17722.06|17722.06|17737.01|17737.01|17719.49|17719.49|0
1625826300000|2021-07-09 10:25:00|17723.48|17723.48|17707.3|17707.3|17724.49|17724.49|17707.3|17707.3|0
1625826600000|2021-07-09 10:30:00|17707.91|17707.91|17716.38|17716.38|17720.42|17720.42|17706.76|17706.76|0
1625826900000|2021-07-09 10:35:00|17714.57|17714.57|17697.82|17697.82|17723.13|17723.13|17697.82|17697.82|0
1625827200000|2021-07-09 10:40:00|17699.43|17699.43|17702.13|17702.13|17710.43|17710.43|17698.93|17698.93|0
1625827500000|2021-07-09 10:45:00|17700.52|17700.52|17715.77|17715.77|17715.77|17715.77|17700.52|17700.52|0
1625827800000|2021-07-09 10:50:00|17717.28|17717.28|17717.28|17717.28|17724.19|17724.19|17717.28|17717.28|0
1625828100000|2021-07-09 10:55:00|17715.86|17715.86|17745.78|17745.78|17746.93|17746.93|17713.48|17713.48|0
1625828400000|2021-07-09 11:00:00|17748.14|17748.14|17774.82|17774.82|17776.43|17776.43|17748.14|17748.14|0
1625828700000|2021-07-09 11:05:00|17774.01|17774.01|17753.84|17753.84|17774.5|17774.5|17753.84|17753.84|0
1625829000000|2021-07-09 11:10:00|17753.29|17753.29|17774.64|17774.64|17778.67|17778.67|17750.77|17750.77|0
1625829300000|2021-07-09 11:15:00|17774.13|17774.13|17797.71|17797.71|17797.71|17797.71|17771.5|17771.5|0
1625829600000|2021-07-09 11:20:00|17799.13|17799.13|17786.28|17786.28|17799.91|17799.91|17784.86|17784.86|0
1625829900000|2021-07-09 11:25:00|17784.47|17784.47|17783.32|17783.32|17785.27|17785.27|17780.63|17780.63|0
1625830200000|2021-07-09 11:30:00|17784.22|17784.22|17821.55|17821.55|17827.24|17827.24|17779.57|17779.57|0
1625830500000|2021-07-09 11:35:00|17821|17821|17804.26|17804.26|17821|17821|17804.26|17804.26|0
1625830800000|2021-07-09 11:40:00|17805.16|17805.16|17807.39|17807.39|17816.27|17816.27|17805.16|17805.16|0
1625831100000|2021-07-09 11:45:00|17802.61|17802.61|17789.99|17789.99|17802.61|17802.61|17786.66|17786.66|0
1625831400000|2021-07-09 11:50:00|17791.41|17791.41|17797.36|17797.36|17799.77|17799.77|17789.09|17789.09|0
1625831700000|2021-07-09 11:55:00|17797.86|17797.86|17775.74|17775.74|17797.86|17797.86|17771.5|17771.5|0
1625832000000|2021-07-09 12:00:00|17776.24|17776.24|17768|17768|17779.74|17779.74|17766.58|17766.58|0
1625832300000|2021-07-09 12:05:00|17763.36|17763.36|17754.9|17754.9|17763.36|17763.36|17746.39|17746.39|0
1625832600000|2021-07-09 12:10:00|17756.31|17756.31|17746.92|17746.92|17758.61|17758.61|17746.42|17746.42|0
1625832900000|2021-07-09 12:15:00|17745.3|17745.3|17736.02|17736.02|17749.36|17749.36|17736.02|17736.02|0
1625833200000|2021-07-09 12:20:00|17736.93|17736.93|17748.4|17748.4|17748.4|17748.4|17733.45|17733.45|0
1625833500000|2021-07-09 12:25:00|17750.02|17750.02|17754.98|17754.98|17756.93|17756.93|17750.02|17750.02|0
1625833800000|2021-07-09 12:30:00|17752.14|17752.14|17763.18|17763.18|17763.18|17763.18|17751.94|17751.94|0
1625834100000|2021-07-09 12:35:00|17763.62|17763.62|17768.47|17768.47|17774.73|17774.73|17760.86|17760.86|0
1625834400000|2021-07-09 12:40:00|17765.64|17765.64|17772.42|17772.42|17780.29|17780.29|17765.64|17765.64|0
1625834700000|2021-07-09 12:45:00|17773.84|17773.84|17771.85|17771.85|17774.52|17774.52|17765.24|17765.24|0
1625835000000|2021-07-09 12:50:00|17772.66|17772.66|17781.29|17781.29|17782.39|17782.39|17761.14|17761.14|0
1625835300000|2021-07-09 12:55:00|17778.56|17778.56|17762.36|17762.36|17778.56|17778.56|17762.36|17762.36|0
1625835600000|2021-07-09 13:00:00|17763.17|17763.17|17724.59|17724.59|17764.14|17764.14|17720.77|17720.77|0
1625835900000|2021-07-09 13:05:00|17727.35|17727.35|17731.68|17731.68|17734.29|17734.29|17724.9|17724.9|0
1625836200000|2021-07-09 13:10:00|17731.18|17731.18|17705.61|17705.61|17731.18|17731.18|17705.61|17705.61|0
1625836500000|2021-07-09 13:15:00|17706.11|17706.11|17720.41|17720.41|17720.41|17720.41|17706.11|17706.11|0
1625836800000|2021-07-09 13:20:00|17720.92|17720.92|17712.01|17712.01|17720.92|17720.92|17704.95|17704.95|0
1625837100000|2021-07-09 13:25:00|17711.11|17711.11|17704.99|17704.99|17713.3|17713.3|17704.13|17704.13|0
1625837400000|2021-07-09 13:30:00|17705.89|17705.89|17696.45|17696.45|17717.84|17717.84|17693.9|17693.9|0
1625837700000|2021-07-09 13:35:00|17696.67|17696.67|17712.61|17712.61|17714.13|17714.13|17689.59|17689.59|0
1625838000000|2021-07-09 13:40:00|17712.84|17712.84|17744.49|17744.49|17745.91|17745.91|17711.49|17711.49|0
1625838300000|2021-07-09 13:45:00|17745.47|17745.47|17739.79|17739.79|17758.52|17758.52|17738.66|17738.66|0
1625838600000|2021-07-09 13:50:00|17740.7|17740.7|17761.74|17761.74|17761.74|17761.74|17736.7|17736.7|0
1625838900000|2021-07-09 13:55:00|17762.24|17762.24|17746.44|17746.44|17766.78|17766.78|17746.44|17746.44|0
1625839200000|2021-07-09 14:00:00|17747.86|17747.86|17774.99|17774.99|17774.99|17774.99|17747.37|17747.37|0
1625839500000|2021-07-09 14:05:00|17774.18|17774.18|17778.82|17778.82|17786.48|17786.48|17774.18|17774.18|0
1625839800000|2021-07-09 14:10:00|17780.43|17780.43|17779.24|17779.24|17780.43|17780.43|17773.6|17773.6|0
1625840100000|2021-07-09 14:15:00|17782.08|17782.08|17776.95|17776.95|17789.44|17789.44|17772.52|17772.52|0
1625840400000|2021-07-09 14:20:00|17776.45|17776.45|17798.79|17798.79|17799.01|17799.01|17776.45|17776.45|0
1625840700000|2021-07-09 14:25:00|17798.57|17798.57|17786.7|17786.7|17801.19|17801.19|17778.55|17778.55|0
1625841000000|2021-07-09 14:30:00|17785.89|17785.89|17806.89|17806.89|17806.89|17806.89|17785.89|17785.89|0
1625841300000|2021-07-09 14:35:00|17809.73|17809.73|17815.61|17815.61|17818.35|17818.35|17808.81|17808.81|0
1625841600000|2021-07-09 14:40:00|17815.39|17815.39|17791.25|17791.25|17815.39|17815.39|17791.25|17791.25|0
1625841900000|2021-07-09 14:45:00|17790.75|17790.75|17783.22|17783.22|17799.07|17799.07|17783.22|17783.22|0
1625842200000|2021-07-09 14:50:00|17784.13|17784.13|17797.35|17797.35|17797.42|17797.42|17784.13|17784.13|0
1625842500000|2021-07-09 14:55:00|17798.33|17798.33|17796|17796|17802.05|17802.05|17794.15|17794.15|0
1625842800000|2021-07-09 15:00:00|17794.9|17794.9|17814.08|17814.08|17814.08|17814.08|17788.63|17788.63|0
1625843100000|2021-07-09 15:05:00|17815.09|17815.09|17847.48|17847.48|17854.9|17854.9|17815.09|17815.09|0
1625843400000|2021-07-09 15:10:00|17846.99|17846.99|17848.16|17848.16|17849.58|17849.58|17840.02|17840.02|0
1625843700000|2021-07-09 15:15:00|17849.32|17849.32|17845.97|17845.97|17849.32|17849.32|17837.99|17837.99|0
1625844000000|2021-07-09 15:20:00|17846.87|17846.87|17846.94|17846.94|17866.45|17866.45|17843.04|17843.04|0
1625844300000|2021-07-09 15:25:00|17845.32|17845.32|17844.26|17844.26|17848.64|17848.64|17834.43|17834.43|0
1626074100000|2021-07-12 07:15:00|17788.56|17788.56|17820.85|17820.85|17820.85|17820.85|17788.56|17788.56|0
1626074400000|2021-07-12 07:20:00|17821.83|17821.83|17864.46|17864.46|17864.46|17864.46|17820.82|17820.82|0
1626074700000|2021-07-12 07:25:00|17863.65|17863.65|17883.7|17883.7|17884.37|17884.37|17861.93|17861.93|0
1626075000000|2021-07-12 07:30:00|17881.9|17881.9|17837.08|17837.08|17881.9|17881.9|17837.08|17837.08|0
1626075300000|2021-07-12 07:35:00|17838.59|17838.59|17780.24|17780.24|17838.59|17838.59|17777.94|17777.94|0
1626075600000|2021-07-12 07:40:00|17781.15|17781.15|17773.03|17773.03|17785.3|17785.3|17772.71|17772.71|0
1626075900000|2021-07-12 07:45:00|17771.92|17771.92|17793.62|17793.62|17794.52|17794.52|17765.94|17765.94|0
1626076200000|2021-07-12 07:50:00|17791.5|17791.5|17769|17769|17791.5|17791.5|17763.92|17763.92|0
1626076500000|2021-07-12 07:55:00|17768.19|17768.19|17764.36|17764.36|17773.1|17773.1|17763.81|17763.81|0
1626076800000|2021-07-12 08:00:00|17765.87|17765.87|17749.28|17749.28|17765.87|17765.87|17744.2|17744.2|0
1626077100000|2021-07-12 08:05:00|17748.4|17748.4|17736.52|17736.52|17748.4|17748.4|17728.76|17728.76|0
1626077400000|2021-07-12 08:10:00|17738.84|17738.84|17710.49|17710.49|17742.64|17742.64|17701.58|17701.58|0
1626077700000|2021-07-12 08:15:00|17708.88|17708.88|17695.05|17695.05|17717.04|17717.04|17694.24|17694.24|0
1626078000000|2021-07-12 08:20:00|17694.84|17694.84|17650.99|17650.99|17694.84|17694.84|17650.99|17650.99|0
1626078300000|2021-07-12 08:25:00|17649.34|17649.34|17631.14|17631.14|17649.34|17649.34|17631.14|17631.14|0
1626078600000|2021-07-12 08:30:00|17631.64|17631.64|17647.82|17647.82|17647.82|17647.82|17628.04|17628.04|0
1626078900000|2021-07-12 08:35:00|17649.24|17649.24|17653.38|17653.38|17662.15|17662.15|17649.24|17649.24|0
1626079200000|2021-07-12 08:40:00|17651.42|17651.42|17642.8|17642.8|17651.42|17651.42|17631.68|17631.68|0
1626079500000|2021-07-12 08:45:00|17643.71|17643.71|17669.18|17669.18|17669.18|17669.18|17639.58|17639.58|0
1626079800000|2021-07-12 08:50:00|17669.4|17669.4|17679.38|17679.38|17682.52|17682.52|17660.63|17660.63|0
1626080100000|2021-07-12 08:55:00|17678.48|17678.48|17654.3|17654.3|17679.38|17679.38|17651.78|17651.78|0
1626080400000|2021-07-12 09:00:00|17655.72|17655.72|17654.22|17654.22|17659.98|17659.98|17651.61|17651.61|0
1626080700000|2021-07-12 09:05:00|17652.8|17652.8|17638.38|17638.38|17653.7|17653.7|17635.47|17635.47|0
1626081000000|2021-07-12 09:10:00|17637.87|17637.87|17669.62|17669.62|17669.62|17669.62|17637.37|17637.37|0
1626081300000|2021-07-12 09:15:00|17668.81|17668.81|17625.53|17625.53|17668.81|17668.81|17624.38|17624.38|0
1626081600000|2021-07-12 09:20:00|17624.38|17624.38|17616.58|17616.58|17625.27|17625.27|17607|17607|0
1626081900000|2021-07-12 09:25:00|17615.16|17615.16|17598.11|17598.11|17615.16|17615.16|17595.55|17595.55|0
1626082200000|2021-07-12 09:30:00|17599.53|17599.53|17603.73|17603.73|17603.73|17603.73|17585.91|17585.91|0
1626082500000|2021-07-12 09:35:00|17602.07|17602.07|17612.23|17612.23|17620.5|17620.5|17602.07|17602.07|0
1626082800000|2021-07-12 09:40:00|17614.03|17614.03|17602.16|17602.16|17616.59|17616.59|17602.16|17602.16|0
1626083100000|2021-07-12 09:45:00|17601.35|17601.35|17574.61|17574.61|17601.35|17601.35|17573.2|17573.2|0
1626083400000|2021-07-12 09:50:00|17575.52|17575.52|17584.97|17584.97|17588.19|17588.19|17575|17575|0
1626083700000|2021-07-12 09:55:00|17585.52|17585.52|17567.25|17567.25|17585.74|17585.74|17565.09|17565.09|0
1626084000000|2021-07-12 10:00:00|17567.45|17567.45|17639.75|17639.75|17639.75|17639.75|17567.45|17567.45|0
1626084300000|2021-07-12 10:05:00|17636.43|17636.43|17640.08|17640.08|17640.08|17640.08|17633.6|17633.6|0
1626084600000|2021-07-12 10:10:00|17638.66|17638.66|17639.19|17639.19|17646.69|17646.69|17630.54|17630.54|0
1626084900000|2021-07-12 10:15:00|17638.52|17638.52|17641.67|17641.67|17642.17|17642.17|17633.35|17633.35|0
1626085200000|2021-07-12 10:20:00|17640.86|17640.86|17630.59|17630.59|17643.79|17643.79|17630.59|17630.59|0
1626085500000|2021-07-12 10:25:00|17629.71|17629.71|17659.25|17659.25|17660.08|17660.08|17626.53|17626.53|0
1626085800000|2021-07-12 10:30:00|17658.44|17658.44|17637.15|17637.15|17658.44|17658.44|17633.93|17633.93|0
1626086100000|2021-07-12 10:35:00|17638.57|17638.57|17641.2|17641.2|17644.2|17644.2|17638.57|17638.57|0
1626086400000|2021-07-12 10:40:00|17637.48|17637.48|17632.59|17632.59|17637.48|17637.48|17632.59|17632.59|0
1626086700000|2021-07-12 10:45:00|17632.08|17632.08|17638.8|17638.8|17639|17639|17629.68|17629.68|0
1626087000000|2021-07-12 10:50:00|17637.7|17637.7|17655.71|17655.71|17655.71|17655.71|17637.7|17637.7|0
1626087300000|2021-07-12 10:55:00|17658.54|17658.54|17634.59|17634.59|17658.75|17658.75|17634.59|17634.59|0
1626087600000|2021-07-12 11:00:00|17635.08|17635.08|17646.07|17646.07|17646.07|17646.07|17635.08|17635.08|0
1626087900000|2021-07-12 11:05:00|17647.17|17647.17|17649.16|17649.16|17655.18|17655.18|17647.17|17647.17|0
1626088200000|2021-07-12 11:10:00|17649.97|17649.97|17654.57|17654.57|17660.78|17660.78|17649.97|17649.97|0
1626088500000|2021-07-12 11:15:00|17655.08|17655.08|17661.45|17661.45|17661.45|17661.45|17650.26|17650.26|0
1626088800000|2021-07-12 11:20:00|17660.9|17660.9|17655.65|17655.65|17667.27|17667.27|17655.65|17655.65|0
1626089100000|2021-07-12 11:25:00|17654.49|17654.49|17654.75|17654.75|17654.97|17654.97|17644.93|17644.93|0
1626089400000|2021-07-12 11:30:00|17656.17|17656.17|17655.02|17655.02|17657.59|17657.59|17655.02|17655.02|0
1626089700000|2021-07-12 11:35:00|17655.92|17655.92|17665.43|17665.43|17667.17|17667.17|17655.92|17655.92|0
1626090000000|2021-07-12 11:40:00|17665.94|17665.94|17654.5|17654.5|17665.94|17665.94|17654.5|17654.5|0
1626090300000|2021-07-12 11:45:00|17652.89|17652.89|17638.45|17638.45|17652.89|17652.89|17636.38|17636.38|0
1626090600000|2021-07-12 11:50:00|17639.86|17639.86|17640.15|17640.15|17647.51|17647.51|17636.82|17636.82|0
1626090900000|2021-07-12 11:55:00|17635|17635|17626.43|17626.43|17635|17635|17624.04|17624.04|0
1626091200000|2021-07-12 12:00:00|17625.63|17625.63|17623.17|17623.17|17627.79|17627.79|17619.35|17619.35|0
1626091500000|2021-07-12 12:05:00|17623.78|17623.78|17601.62|17601.62|17623.78|17623.78|17598.91|17598.91|0
1626091800000|2021-07-12 12:10:00|17600.52|17600.52|17581.54|17581.54|17600.52|17600.52|17581.54|17581.54|0
1626092100000|2021-07-12 12:15:00|17581.34|17581.34|17578.04|17578.04|17581.34|17581.34|17567.27|17567.27|0
1626092400000|2021-07-12 12:20:00|17579.46|17579.46|17571.01|17571.01|17594.52|17594.52|17571.01|17571.01|0
1626092700000|2021-07-12 12:25:00|17568.99|17568.99|17565.5|17565.5|17568.99|17568.99|17558.42|17558.42|0
1626093000000|2021-07-12 12:30:00|17566.65|17566.65|17571.63|17571.63|17573.42|17573.42|17561.66|17561.66|0
1626093300000|2021-07-12 12:35:00|17571.23|17571.23|17582.7|17582.7|17583.19|17583.19|17571.03|17571.03|0
1626093600000|2021-07-12 12:40:00|17582.2|17582.2|17605.2|17605.2|17613.96|17613.96|17580.88|17580.88|0
1626093900000|2021-07-12 12:45:00|17604.39|17604.39|17613.67|17613.67|17619.21|17619.21|17599.55|17599.55|0
1626094200000|2021-07-12 12:50:00|17611.61|17611.61|17609.86|17609.86|17611.61|17611.61|17597.18|17597.18|0
1626094500000|2021-07-12 12:55:00|17611.28|17611.28|17624.14|17624.14|17624.14|17624.14|17611.28|17611.28|0
1626094800000|2021-07-12 13:00:00|17625.56|17625.56|17634.3|17634.3|17639.18|17639.18|17625.56|17625.56|0
1626095100000|2021-07-12 13:05:00|17633.29|17633.29|17629.55|17629.55|17638.42|17638.42|17626.18|17626.18|0
1626095400000|2021-07-12 13:10:00|17629.75|17629.75|17631.83|17631.83|17637.08|17637.08|17629.75|17629.75|0
1626095700000|2021-07-12 13:15:00|17633.75|17633.75|17642.98|17642.98|17645.51|17645.51|17630.12|17630.12|0
1626096000000|2021-07-12 13:20:00|17642.47|17642.47|17629.65|17629.65|17644.03|17644.03|17629.65|17629.65|0
1626096300000|2021-07-12 13:25:00|17628.5|17628.5|17616.66|17616.66|17628.5|17628.5|17611.09|17611.09|0
1626096600000|2021-07-12 13:30:00|17618.06|17618.06|17630.1|17630.1|17630.1|17630.1|17584.19|17584.19|0
1626096900000|2021-07-12 13:35:00|17634.35|17634.35|17643.57|17643.57|17656.13|17656.13|17634.35|17634.35|0
1626097200000|2021-07-12 13:40:00|17643.77|17643.77|17637.53|17637.53|17643.77|17643.77|17630.28|17630.28|0
1626097500000|2021-07-12 13:45:00|17636.63|17636.63|17628.23|17628.23|17640.73|17640.73|17626.29|17626.29|0
1626097800000|2021-07-12 13:50:00|17629.65|17629.65|17644|17644|17644|17644|17620.98|17620.98|0
1626098100000|2021-07-12 13:55:00|17644.91|17644.91|17658.98|17658.98|17660.67|17660.67|17636.6|17636.6|0
1626098400000|2021-07-12 14:00:00|17659.18|17659.18|17666.28|17666.28|17678.34|17678.34|17659.16|17659.16|0
1626098700000|2021-07-12 14:05:00|17665.47|17665.47|17676.55|17676.55|17689.99|17689.99|17665.47|17665.47|0
1626099000000|2021-07-12 14:10:00|17674.63|17674.63|17638.14|17638.14|17674.63|17674.63|17638.14|17638.14|0
1626099300000|2021-07-12 14:15:00|17636.52|17636.52|17622.1|17622.1|17645.74|17645.74|17619.19|17619.19|0
1626099600000|2021-07-12 14:20:00|17621.6|17621.6|17631.65|17631.65|17632.2|17632.2|17614.55|17614.55|0
1626099900000|2021-07-12 14:25:00|17632.16|17632.16|17652.96|17652.96|17652.96|17652.96|17630.2|17630.2|0
1626100200000|2021-07-12 14:30:00|17653.97|17653.97|17670.35|17670.35|17682.11|17682.11|17653.97|17653.97|0
1626100500000|2021-07-12 14:35:00|17671.26|17671.26|17656.5|17656.5|17671.26|17671.26|17656.41|17656.41|0
1626100800000|2021-07-12 14:40:00|17656.06|17656.06|17633|17633|17656.06|17656.06|17630.86|17630.86|0
1626101100000|2021-07-12 14:45:00|17633.81|17633.81|17612.87|17612.87|17633.81|17633.81|17612.87|17612.87|0
1626101400000|2021-07-12 14:50:00|17611.96|17611.96|17603.72|17603.72|17611.96|17611.96|17597.24|17597.24|0
1626101700000|2021-07-12 14:55:00|17605.53|17605.53|17614.55|17614.55|17615.18|17615.18|17605.53|17605.53|0
1626102000000|2021-07-12 15:00:00|17615.97|17615.97|17608.89|17608.89|17617.18|17617.18|17608.81|17608.81|0
1626102300000|2021-07-12 15:05:00|17609.87|17609.87|17634.19|17634.19|17634.19|17634.19|17608.21|17608.21|0
1626102600000|2021-07-12 15:10:00|17634.68|17634.68|17649.74|17649.74|17649.74|17649.74|17634.19|17634.19|0
1626102900000|2021-07-12 15:15:00|17650.23|17650.23|17648.17|17648.17|17650.45|17650.45|17642.7|17642.7|0
1626103200000|2021-07-12 15:20:00|17649.08|17649.08|17652.08|17652.08|17656.63|17656.63|17649.08|17649.08|0
1626103500000|2021-07-12 15:25:00|17652.58|17652.58|17665.03|17665.03|17668.63|17668.63|17652.39|17652.39|0
1626160500000|2021-07-13 07:15:00|17753.32|17753.32|17765.84|17765.84|17793.24|17793.24|17753.32|17753.32|0
1626160800000|2021-07-13 07:20:00|17764.42|17764.42|17730.38|17730.38|17770.49|17770.49|17722.29|17722.29|0
1626161100000|2021-07-13 07:25:00|17733.62|17733.62|17729.83|17729.83|17740.95|17740.95|17723.1|17723.1|0
1626161400000|2021-07-13 07:30:00|17730.5|17730.5|17733.96|17733.96|17743.09|17743.09|17721.39|17721.39|0
1626161700000|2021-07-13 07:35:00|17736.48|17736.48|17776.01|17776.01|17776.01|17776.01|17731.08|17731.08|0
1626162000000|2021-07-13 07:40:00|17775.51|17775.51|17792.76|17792.76|17792.76|17792.76|17765.59|17765.59|0
1626162300000|2021-07-13 07:45:00|17793.25|17793.25|17812.38|17812.38|17822.38|17822.38|17793.25|17793.25|0
1626162600000|2021-07-13 07:50:00|17811.57|17811.57|17798.08|17798.08|17818.97|17818.97|17797.38|17797.38|0
1626162900000|2021-07-13 07:55:00|17797.1|17797.1|17762.1|17762.1|17797.1|17797.1|17762.1|17762.1|0
1626163200000|2021-07-13 08:00:00|17760.29|17760.29|17743.83|17743.83|17760.29|17760.29|17743.83|17743.83|0
1626163500000|2021-07-13 08:05:00|17742.21|17742.21|17748.26|17748.26|17748.26|17748.26|17739.66|17739.66|0
1626163800000|2021-07-13 08:10:00|17748.81|17748.81|17742.86|17742.86|17748.81|17748.81|17733.63|17733.63|0
1626164100000|2021-07-13 08:15:00|17743.86|17743.86|17752.69|17752.69|17756.46|17756.46|17743.05|17743.05|0
1626164400000|2021-07-13 08:20:00|17753.2|17753.2|17738.34|17738.34|17754.3|17754.3|17728.55|17728.55|0
1626164700000|2021-07-13 08:25:00|17737.36|17737.36|17753.54|17753.54|17754.09|17754.09|17734.86|17734.86|0
1626165000000|2021-07-13 08:30:00|17754.52|17754.52|17765.63|17765.63|17766.15|17766.15|17754.03|17754.03|0
1626165300000|2021-07-13 08:35:00|17768.46|17768.46|17756|17756|17771.03|17771.03|17756|17756|0
1626165600000|2021-07-13 08:40:00|17756.9|17756.9|17761.97|17761.97|17764.9|17764.9|17756.9|17756.9|0
1626165900000|2021-07-13 08:45:00|17764.81|17764.81|17778.58|17778.58|17782.83|17782.83|17760.06|17760.06|0
1626166200000|2021-07-13 08:50:00|17777.59|17777.59|17772.6|17772.6|17777.59|17777.59|17771.43|17771.43|0
1626166500000|2021-07-13 08:55:00|17772.11|17772.11|17771.91|17771.91|17774.08|17774.08|17769.68|17769.68|0
1626166800000|2021-07-13 09:00:00|17770.49|17770.49|17758.54|17758.54|17770.49|17770.49|17757.38|17757.38|0
1626167100000|2021-07-13 09:05:00|17759.69|17759.69|17761.14|17761.14|17762.75|17762.75|17759.69|17759.69|0
1626167400000|2021-07-13 09:10:00|17762.56|17762.56|17716.02|17716.02|17764.18|17764.18|17716.02|17716.02|0
1626167700000|2021-07-13 09:15:00|17715.52|17715.52|17700.55|17700.55|17720.53|17720.53|17700.55|17700.55|0
1626168000000|2021-07-13 09:20:00|17698.93|17698.93|17691.47|17691.47|17698.93|17698.93|17687.43|17687.43|0
1626168300000|2021-07-13 09:25:00|17690.05|17690.05|17663.34|17663.34|17690.05|17690.05|17661.86|17661.86|0
1626168600000|2021-07-13 09:30:00|17662.83|17662.83|17640.03|17640.03|17662.83|17662.83|17640.03|17640.03|0
1626168900000|2021-07-13 09:35:00|17640.94|17640.94|17643.28|17643.28|17643.28|17643.28|17634.08|17634.08|0
1626169200000|2021-07-13 09:40:00|17643.77|17643.77|17653.66|17653.66|17653.66|17653.66|17643.77|17643.77|0
1626169500000|2021-07-13 09:45:00|17653.45|17653.45|17639.76|17639.76|17653.45|17653.45|17633.78|17633.78|0
1626169800000|2021-07-13 09:50:00|17638.95|17638.95|17620.19|17620.19|17638.95|17638.95|17620.19|17620.19|0
1626170100000|2021-07-13 09:55:00|17619.19|17619.19|17624.48|17624.48|17625.38|17625.38|17618.12|17618.12|0
1626170400000|2021-07-13 10:00:00|17623.97|17623.97|17636.33|17636.33|17636.89|17636.89|17618.82|17618.82|0
1626170700000|2021-07-13 10:05:00|17634.82|17634.82|17608.44|17608.44|17634.82|17634.82|17608.44|17608.44|0
1626171000000|2021-07-13 10:10:00|17609.35|17609.35|17592.52|17592.52|17610.1|17610.1|17592.52|17592.52|0
1626171300000|2021-07-13 10:15:00|17592.74|17592.74|17606.65|17606.65|17606.65|17606.65|17592.39|17592.39|0
1626171600000|2021-07-13 10:20:00|17608.96|17608.96|17608.08|17608.08|17609.15|17609.15|17597.73|17597.73|0
1626171900000|2021-07-13 10:25:00|17606.15|17606.15|17623.93|17623.93|17625.58|17625.58|17604.73|17604.73|0
1626172200000|2021-07-13 10:30:00|17622.31|17622.31|17596.06|17596.06|17622.75|17622.75|17596.06|17596.06|0
1626172500000|2021-07-13 10:35:00|17595.16|17595.16|17606.36|17606.36|17606.36|17606.36|17592.44|17592.44|0
1626172800000|2021-07-13 10:40:00|17604.94|17604.94|17599.9|17599.9|17605|17605|17596.02|17596.02|0
1626173100000|2021-07-13 10:45:00|17600.57|17600.57|17587.26|17587.26|17602.8|17602.8|17587.04|17587.04|0
1626173400000|2021-07-13 10:50:00|17585.64|17585.64|17604.96|17604.96|17604.96|17604.96|17583.62|17583.62|0
1626173700000|2021-07-13 10:55:00|17605.77|17605.77|17609.57|17609.57|17610.68|17610.68|17604.89|17604.89|0
1626174000000|2021-07-13 11:00:00|17610.58|17610.58|17588.85|17588.85|17610.58|17610.58|17588.85|17588.85|0
1626174300000|2021-07-13 11:05:00|17589.34|17589.34|17601.31|17601.31|17601.31|17601.31|17589.34|17589.34|0
1626174600000|2021-07-13 11:10:00|17599.9|17599.9|17616.78|17616.78|17617.59|17617.59|17599.9|17599.9|0
1626174900000|2021-07-13 11:15:00|17615.87|17615.87|17631.6|17631.6|17637.18|17637.18|17612.54|17612.54|0
1626175200000|2021-07-13 11:20:00|17633.41|17633.41|17624.99|17624.99|17635.32|17635.32|17624.08|17624.08|0
1626175500000|2021-07-13 11:25:00|17624.5|17624.5|17625.75|17625.75|17625.75|17625.75|17620.87|17620.87|0
1626175800000|2021-07-13 11:30:00|17626.55|17626.55|17617.69|17617.69|17632.9|17632.9|17615.88|17615.88|0
1626176100000|2021-07-13 11:35:00|17616.88|17616.88|17610.48|17610.48|17617.38|17617.38|17610.28|17610.28|0
1626176400000|2021-07-13 11:40:00|17608.97|17608.97|17622.51|17622.51|17622.51|17622.51|17608.97|17608.97|0
1626176700000|2021-07-13 11:45:00|17623.01|17623.01|17630.94|17630.94|17630.94|17630.94|17623.01|17623.01|0
1626177000000|2021-07-13 11:50:00|17630.73|17630.73|17626.97|17626.97|17630.73|17630.73|17619.69|17619.69|0
1626177300000|2021-07-13 11:55:00|17627.52|17627.52|17604.64|17604.64|17627.52|17627.52|17604.15|17604.15|0
1626177600000|2021-07-13 12:00:00|17605.54|17605.54|17603.57|17603.57|17605.54|17605.54|17603.21|17603.21|0
1626177900000|2021-07-13 12:05:00|17603.06|17603.06|17603.56|17603.56|17603.56|17603.56|17600.94|17600.94|0
1626178200000|2021-07-13 12:10:00|17602.75|17602.75|17609.76|17609.76|17609.76|17609.76|17602.04|17602.04|0
1626178500000|2021-07-13 12:15:00|17609.2|17609.2|17609.51|17609.51|17611.13|17611.13|17609.2|17609.2|0
1626178800000|2021-07-13 12:20:00|17610.06|17610.06|17617.81|17617.81|17617.95|17617.95|17597.94|17597.94|0
1626179100000|2021-07-13 12:25:00|17619.22|17619.22|17634.36|17634.36|17643.97|17643.97|17619.22|17619.22|0
1626179400000|2021-07-13 12:30:00|17634.85|17634.85|17666.86|17666.86|17685.41|17685.41|17603.73|17603.73|0
1626179700000|2021-07-13 12:35:00|17669.28|17669.28|17637.82|17637.82|17669.28|17669.28|17636.52|17636.52|0
1626180000000|2021-07-13 12:40:00|17636.83|17636.83|17626.63|17626.63|17636.83|17636.83|17620.97|17620.97|0
1626180300000|2021-07-13 12:45:00|17623.79|17623.79|17631.68|17631.68|17632.26|17632.26|17623.79|17623.79|0
1626180600000|2021-07-13 12:50:00|17635.3|17635.3|17609.25|17609.25|17635.3|17635.3|17605.75|17605.75|0
1626180900000|2021-07-13 12:55:00|17610.67|17610.67|17605.27|17605.27|17612.21|17612.21|17602.23|17602.23|0
1626181200000|2021-07-13 13:00:00|17606.69|17606.69|17610.68|17610.68|17611.83|17611.83|17604.77|17604.77|0
1626181500000|2021-07-13 13:05:00|17611.23|17611.23|17586.07|17586.07|17611.23|17611.23|17585.66|17585.66|0
1626181800000|2021-07-13 13:10:00|17585.26|17585.26|17591.89|17591.89|17592.7|17592.7|17578.01|17578.01|0
1626182100000|2021-07-13 13:15:00|17595.33|17595.33|17606.29|17606.29|17607.7|17607.7|17595.33|17595.33|0
1626182400000|2021-07-13 13:20:00|17605.38|17605.38|17617.04|17617.04|17623.07|17623.07|17604.83|17604.83|0
1626182700000|2021-07-13 13:25:00|17616.63|17616.63|17626.4|17626.4|17626.4|17626.4|17611.76|17611.76|0
1626183000000|2021-07-13 13:30:00|17626.19|17626.19|17622.87|17622.87|17635.33|17635.33|17619.95|17619.95|0
1626183300000|2021-07-13 13:35:00|17622.65|17622.65|17619.09|17619.09|17625.86|17625.86|17617.27|17617.27|0
1626183600000|2021-07-13 13:40:00|17620.59|17620.59|17604.41|17604.41|17631.41|17631.41|17603.51|17603.51|0
1626183900000|2021-07-13 13:45:00|17603.92|17603.92|17600.81|17600.81|17603.92|17603.92|17595.68|17595.68|0
1626184200000|2021-07-13 13:50:00|17600.31|17600.31|17601.39|17601.39|17601.39|17601.39|17592.05|17592.05|0
1626184500000|2021-07-13 13:55:00|17601.18|17601.18|17612.58|17612.58|17615.78|17615.78|17593.25|17593.25|0
1626184800000|2021-07-13 14:00:00|17612.14|17612.14|17600.82|17600.82|17612.9|17612.9|17596.85|17596.85|0
1626185100000|2021-07-13 14:05:00|17599.4|17599.4|17601.84|17601.84|17603.34|17603.34|17590.26|17590.26|0
1626185400000|2021-07-13 14:10:00|17601.35|17601.35|17610.01|17610.01|17610.01|17610.01|17592.72|17592.72|0
1626185700000|2021-07-13 14:15:00|17611.82|17611.82|17631.99|17631.99|17633.09|17633.09|17611.82|17611.82|0
1626186000000|2021-07-13 14:20:00|17632.49|17632.49|17623.47|17623.47|17634.18|17634.18|17619.97|17619.97|0
1626186300000|2021-07-13 14:25:00|17624.38|17624.38|17634.29|17634.29|17634.41|17634.41|17624.38|17624.38|0
1626186600000|2021-07-13 14:30:00|17635.19|17635.19|17644.93|17644.93|17661.17|17661.17|17635.19|17635.19|0
1626186900000|2021-07-13 14:35:00|17644.71|17644.71|17639.42|17639.42|17644.71|17644.71|17639.42|17639.42|0
1626187200000|2021-07-13 14:40:00|17640.94|17640.94|17623.66|17623.66|17640.94|17640.94|17623.66|17623.66|0
1626187500000|2021-07-13 14:45:00|17623.11|17623.11|17620.41|17620.41|17626.75|17626.75|17620.06|17620.06|0
1626187800000|2021-07-13 14:50:00|17619.6|17619.6|17620.02|17620.02|17620.11|17620.11|17610.94|17610.94|0
1626188100000|2021-07-13 14:55:00|17619.82|17619.82|17628.16|17628.16|17629.8|17629.8|17619.82|17619.82|0
1626188400000|2021-07-13 15:00:00|17627.26|17627.26|17616.59|17616.59|17636.07|17636.07|17613.97|17613.97|0
1626188700000|2021-07-13 15:05:00|17615.18|17615.18|17598.34|17598.34|17615.18|17615.18|17598.34|17598.34|0
1626189000000|2021-07-13 15:10:00|17597.19|17597.19|17585.67|17585.67|17597.19|17597.19|17581.5|17581.5|0
1626189300000|2021-07-13 15:15:00|17585.26|17585.26|17583.79|17583.79|17590.52|17590.52|17581.47|17581.47|0
1626189600000|2021-07-13 15:20:00|17585.21|17585.21|17574.91|17574.91|17586.83|17586.83|17574.91|17574.91|0
1626189900000|2021-07-13 15:25:00|17574.1|17574.1|17592.14|17592.14|17596.78|17596.78|17569.76|17569.76|0
1626246900000|2021-07-14 07:15:00|17622.36|17622.36|17612.92|17612.92|17632|17632|17587.77|17587.77|0
1626247200000|2021-07-14 07:20:00|17614.34|17614.34|17595.84|17595.84|17641.98|17641.98|17595.84|17595.84|0
1626247500000|2021-07-14 07:25:00|17593.01|17593.01|17598.46|17598.46|17598.46|17598.46|17570.68|17570.68|0
1626247800000|2021-07-14 07:30:00|17599.68|17599.68|17664.21|17664.21|17669.58|17669.58|17598.67|17598.67|0
1626248100000|2021-07-14 07:35:00|17666.67|17666.67|17703.79|17703.79|17703.79|17703.79|17662.18|17662.18|0
1626248400000|2021-07-14 07:40:00|17704.4|17704.4|17698.03|17698.03|17714.08|17714.08|17697.54|17697.54|0
1626248700000|2021-07-14 07:45:00|17699.68|17699.68|17710.06|17710.06|17710.06|17710.06|17681.78|17681.78|0
1626249000000|2021-07-14 07:50:00|17708.96|17708.96|17699.39|17699.39|17711.58|17711.58|17699.39|17699.39|0
1626249300000|2021-07-14 07:55:00|17700.81|17700.81|17712.35|17712.35|17712.35|17712.35|17694.21|17694.21|0
1626249600000|2021-07-14 08:00:00|17713.15|17713.15|17715.74|17715.74|17717.78|17717.78|17711.42|17711.42|0
1626249900000|2021-07-14 08:05:00|17716.25|17716.25|17675.28|17675.28|17716.25|17716.25|17664.13|17664.13|0
1626250200000|2021-07-14 08:10:00|17674.47|17674.47|17643.22|17643.22|17675.38|17675.38|17643.22|17643.22|0
1626250500000|2021-07-14 08:15:00|17643.43|17643.43|17631.27|17631.27|17655.55|17655.55|17619.8|17619.8|0
1626250800000|2021-07-14 08:20:00|17633.08|17633.08|17669.4|17669.4|17669.4|17669.4|17633.08|17633.08|0
1626251100000|2021-07-14 08:25:00|17670.31|17670.31|17670.92|17670.92|17677.32|17677.32|17662.81|17662.81|0
1626251400000|2021-07-14 08:30:00|17672.08|17672.08|17675.4|17675.4|17684.8|17684.8|17658.58|17658.58|0
1626251700000|2021-07-14 08:35:00|17672.69|17672.69|17654.4|17654.4|17674.5|17674.5|17654.4|17654.4|0
1626252000000|2021-07-14 08:40:00|17651.56|17651.56|17641.1|17641.1|17654.95|17654.95|17641.1|17641.1|0
1626252300000|2021-07-14 08:45:00|17632.59|17632.59|17632.23|17632.23|17635.34|17635.34|17621.86|17621.86|0
1626252600000|2021-07-14 08:50:00|17633.13|17633.13|17629.86|17629.86|17633.13|17633.13|17627.84|17627.84|0
1626252900000|2021-07-14 08:55:00|17629.35|17629.35|17611.64|17611.64|17634.35|17634.35|17611.64|17611.64|0
1626253200000|2021-07-14 09:00:00|17613.12|17613.12|17588.76|17588.76|17613.12|17613.12|17588.76|17588.76|0
1626253500000|2021-07-14 09:05:00|17589.31|17589.31|17584.18|17584.18|17617.99|17617.99|17584.18|17584.18|0
1626253800000|2021-07-14 09:10:00|17585.69|17585.69|17592.4|17592.4|17595.71|17595.71|17585.69|17585.69|0
1626254100000|2021-07-14 09:15:00|17591.89|17591.89|17600.66|17600.66|17600.66|17600.66|17590.97|17590.97|0
1626254400000|2021-07-14 09:20:00|17601.16|17601.16|17611.77|17611.77|17618.92|17618.92|17601.16|17601.16|0
1626254700000|2021-07-14 09:25:00|17611.57|17611.57|17605.26|17605.26|17611.57|17611.57|17603.15|17603.15|0
1626255000000|2021-07-14 09:30:00|17605.48|17605.48|17620.5|17620.5|17620.5|17620.5|17599.84|17599.84|0
1626255300000|2021-07-14 09:35:00|17623.12|17623.12|17634.39|17634.39|17636.82|17636.82|17623.12|17623.12|0
1626255600000|2021-07-14 09:40:00|17633.9|17633.9|17638.67|17638.67|17642.96|17642.96|17633|17633|0
1626255900000|2021-07-14 09:45:00|17638.18|17638.18|17623.36|17623.36|17640.79|17640.79|17623.36|17623.36|0
1626256200000|2021-07-14 09:50:00|17624.17|17624.17|17615.68|17615.68|17628.38|17628.38|17615.68|17615.68|0
1626256500000|2021-07-14 09:55:00|17614.06|17614.06|17572.38|17572.38|17614.06|17614.06|17572.38|17572.38|0
1626256800000|2021-07-14 10:00:00|17570.87|17570.87|17571.34|17571.34|17571.56|17571.56|17566.09|17566.09|0
1626257100000|2021-07-14 10:05:00|17570.33|17570.33|17563.38|17563.38|17571.33|17571.33|17556.01|17556.01|0
1626257400000|2021-07-14 10:10:00|17563.89|17563.89|17563.77|17563.77|17567.6|17567.6|17559.08|17559.08|0
1626257700000|2021-07-14 10:15:00|17561.96|17561.96|17548.82|17548.82|17563.47|17563.47|17546.41|17546.41|0
1626258000000|2021-07-14 10:20:00|17548.33|17548.33|17548.87|17548.87|17554.02|17554.02|17545.92|17545.92|0
1626258300000|2021-07-14 10:25:00|17546.03|17546.03|17572.69|17572.69|17572.69|17572.69|17537.6|17537.6|0
1626258600000|2021-07-14 10:30:00|17573.35|17573.35|17595.38|17595.38|17595.38|17595.38|17571.75|17571.75|0
1626258900000|2021-07-14 10:35:00|17596.8|17596.8|17615.77|17615.77|17616.33|17616.33|17596.8|17596.8|0
1626259200000|2021-07-14 10:40:00|17617.58|17617.58|17628.56|17628.56|17628.56|17628.56|17613.91|17613.91|0
1626259500000|2021-07-14 10:45:00|17629.11|17629.11|17648.31|17648.31|17656.49|17656.49|17629.11|17629.11|0
1626259800000|2021-07-14 10:50:00|17647.5|17647.5|17645.51|17645.51|17648.8|17648.8|17640.43|17640.43|0
1626260100000|2021-07-14 10:55:00|17643.7|17643.7|17637.92|17637.92|17643.9|17643.9|17632.4|17632.4|0
1626260400000|2021-07-14 11:00:00|17637.11|17637.11|17654.37|17654.37|17654.98|17654.98|17637.11|17637.11|0
1626260700000|2021-07-14 11:05:00|17655.27|17655.27|17665.53|17665.53|17671.58|17671.58|17655.27|17655.27|0
1626261000000|2021-07-14 11:10:00|17666.95|17666.95|17668.9|17668.9|17668.9|17668.9|17658.41|17658.41|0
1626261300000|2021-07-14 11:15:00|17669.12|17669.12|17697.69|17697.69|17697.69|17697.69|17669.12|17669.12|0
1626261600000|2021-07-14 11:20:00|17699.34|17699.34|17694.02|17694.02|17704|17704|17691.59|17691.59|0
1626261900000|2021-07-14 11:25:00|17693.12|17693.12|17699.24|17699.24|17699.79|17699.79|17693.12|17693.12|0
1626262200000|2021-07-14 11:30:00|17698.26|17698.26|17687.59|17687.59|17701.32|17701.32|17686.38|17686.38|0
1626262500000|2021-07-14 11:35:00|17689|17689|17703.44|17703.44|17710.93|17710.93|17689|17689|0
1626262800000|2021-07-14 11:40:00|17704.6|17704.6|17701.04|17701.04|17704.6|17704.6|17698.65|17698.65|0
1626263100000|2021-07-14 11:45:00|17702.85|17702.85|17712.97|17712.97|17712.97|17712.97|17702.85|17702.85|0
1626263400000|2021-07-14 11:50:00|17716.19|17716.19|17717.71|17717.71|17719.92|17719.92|17716.19|17716.19|0
1626263700000|2021-07-14 11:55:00|17718.32|17718.32|17725.34|17725.34|17726.64|17726.64|17718.32|17718.32|0
1626264000000|2021-07-14 12:00:00|17724.33|17724.33|17714.41|17714.41|17726.25|17726.25|17709.34|17709.34|0
1626264300000|2021-07-14 12:05:00|17713.5|17713.5|17690.6|17690.6|17716.83|17716.83|17690.6|17690.6|0
1626264600000|2021-07-14 12:10:00|17687.89|17687.89|17695.27|17695.27|17696.25|17696.25|17687.46|17687.46|0
1626264900000|2021-07-14 12:15:00|17693.85|17693.85|17685.44|17685.44|17701.86|17701.86|17685.44|17685.44|0
1626265200000|2021-07-14 12:20:00|17685.88|17685.88|17689.7|17689.7|17689.7|17689.7|17684.49|17684.49|0
1626265500000|2021-07-14 12:25:00|17690.14|17690.14|17692.84|17692.84|17694.69|17694.69|17689.7|17689.7|0
1626265800000|2021-07-14 12:30:00|17691.86|17691.86|17697.19|17697.19|17708.14|17708.14|17691.37|17691.37|0
1626266100000|2021-07-14 12:35:00|17697.68|17697.68|17697.9|17697.9|17699.83|17699.83|17696.69|17696.69|0
1626266400000|2021-07-14 12:40:00|17696.89|17696.89|17698.25|17698.25|17700.39|17700.39|17695.47|17695.47|0
1626266700000|2021-07-14 12:45:00|17699.24|17699.24|17722.07|17722.07|17722.07|17722.07|17699.24|17699.24|0
1626267000000|2021-07-14 12:50:00|17719.94|17719.94|17710.72|17710.72|17720.95|17720.95|17710.72|17710.72|0
1626267300000|2021-07-14 12:55:00|17712.14|17712.14|17692.89|17692.89|17712.14|17712.14|17692.89|17692.89|0
1626267600000|2021-07-14 13:00:00|17694.3|17694.3|17691.75|17691.75|17701.75|17701.75|17691.75|17691.75|0
1626267900000|2021-07-14 13:05:00|17692.25|17692.25|17697.49|17697.49|17697.49|17697.49|17690.38|17690.38|0
1626268200000|2021-07-14 13:10:00|17697.98|17697.98|17686.8|17686.8|17697.98|17697.98|17686.8|17686.8|0
1626268500000|2021-07-14 13:15:00|17687.36|17687.36|17679.16|17679.16|17687.36|17687.36|17662|17662|0
1626268800000|2021-07-14 13:20:00|17680.97|17680.97|17719.49|17719.49|17719.49|17719.49|17680.97|17680.97|0
1626269100000|2021-07-14 13:25:00|17717.68|17717.68|17720.95|17720.95|17723.69|17723.69|17717.68|17717.68|0
1626269400000|2021-07-14 13:30:00|17719.53|17719.53|17767.47|17767.47|17767.47|17767.47|17711.46|17711.46|0
1626269700000|2021-07-14 13:35:00|17770.71|17770.71|17774|17774|17784.4|17784.4|17766.28|17766.28|0
1626270000000|2021-07-14 13:40:00|17776.94|17776.94|17798.39|17798.39|17800.44|17800.44|17776.94|17776.94|0
1626270300000|2021-07-14 13:45:00|17797.49|17797.49|17765.23|17765.23|17797.49|17797.49|17764.74|17764.74|0
1626270600000|2021-07-14 13:50:00|17766.85|17766.85|17751.34|17751.34|17773.67|17773.67|17751.34|17751.34|0
1626270900000|2021-07-14 13:55:00|17750.19|17750.19|17778.64|17778.64|17787.67|17787.67|17747.22|17747.22|0
1626271200000|2021-07-14 14:00:00|17778.86|17778.86|17767.73|17767.73|17789.09|17789.09|17766.58|17766.58|0
1626271500000|2021-07-14 14:05:00|17768.22|17768.22|17780.51|17780.51|17781.58|17781.58|17768.02|17768.02|0
1626271800000|2021-07-14 14:10:00|17779.41|17779.41|17818.2|17818.2|17825.44|17825.44|17779.41|17779.41|0
1626272100000|2021-07-14 14:15:00|17820|17820|17823.42|17823.42|17838.23|17838.23|17820|17820|0
1626272400000|2021-07-14 14:20:00|17821.11|17821.11|17816.04|17816.04|17822.42|17822.42|17814.78|17814.78|0
1626272700000|2021-07-14 14:25:00|17815.03|17815.03|17778.3|17778.3|17815.03|17815.03|17778.3|17778.3|0
1626273000000|2021-07-14 14:30:00|17777.49|17777.49|17777.91|17777.91|17788.8|17788.8|17773.88|17773.88|0
1626273300000|2021-07-14 14:35:00|17778.11|17778.11|17809.49|17809.49|17809.49|17809.49|17778.11|17778.11|0
1626273600000|2021-07-14 14:40:00|17809.98|17809.98|17812.41|17812.41|17812.92|17812.92|17809.48|17809.48|0
1626273900000|2021-07-14 14:45:00|17810.4|17810.4|17808.66|17808.66|17810.9|17810.9|17800.39|17800.39|0
1626274200000|2021-07-14 14:50:00|17809.56|17809.56|17796.45|17796.45|17810.37|17810.37|17796.45|17796.45|0
1626274500000|2021-07-14 14:55:00|17795.95|17795.95|17799.35|17799.35|17799.35|17799.35|17784.74|17784.74|0
1626274800000|2021-07-14 15:00:00|17800.77|17800.77|17790.85|17790.85|17808.44|17808.44|17789.44|17789.44|0
1626275100000|2021-07-14 15:05:00|17790.04|17790.04|17796.44|17796.44|17805.34|17805.34|17787.78|17787.78|0
1626275400000|2021-07-14 15:10:00|17795.43|17795.43|17798.09|17798.09|17798.81|17798.81|17793.12|17793.12|0
1626275700000|2021-07-14 15:15:00|17798.58|17798.58|17818.79|17818.79|17818.79|17818.79|17797.29|17797.29|0
1626276000000|2021-07-14 15:20:00|17818.3|17818.3|17838.21|17838.21|17838.4|17838.4|17818.3|17818.3|0
1626276300000|2021-07-14 15:25:00|17837.4|17837.4|17835.83|17835.83|17844.87|17844.87|17833.1|17833.1|0
1626333300000|2021-07-15 07:15:00|17711.85|17711.85|17731.97|17731.97|17739.38|17739.38|17708.41|17708.41|0
1626333600000|2021-07-15 07:20:00|17730.16|17730.16|17682.82|17682.82|17730.16|17730.16|17668.08|17668.08|0
1626333900000|2021-07-15 07:25:00|17681.91|17681.91|17698.51|17698.51|17698.51|17698.51|17674.39|17674.39|0
1626334200000|2021-07-15 07:30:00|17698.71|17698.71|17707.5|17707.5|17707.5|17707.5|17693.27|17693.27|0
1626334500000|2021-07-15 07:35:00|17707|17707|17677.36|17677.36|17714.65|17714.65|17677.36|17677.36|0
1626334800000|2021-07-15 07:40:00|17676.25|17676.25|17650.23|17650.23|17676.25|17676.25|17637.17|17637.17|0
1626335100000|2021-07-15 07:45:00|17650.01|17650.01|17595.11|17595.11|17650.01|17650.01|17593.96|17593.96|0
1626335400000|2021-07-15 07:50:00|17595.72|17595.72|17569.97|17569.97|17600.09|17600.09|17560.84|17560.84|0
1626335700000|2021-07-15 07:55:00|17568.55|17568.55|17598.02|17598.02|17598.02|17598.02|17555.19|17555.19|0
1626336000000|2021-07-15 08:00:00|17599.83|17599.83|17588.53|17588.53|17599.83|17599.83|17573.37|17573.37|0
1626336300000|2021-07-15 08:05:00|17591.36|17591.36|17596.49|17596.49|17598.77|17598.77|17589.75|17589.75|0
1626336600000|2021-07-15 08:10:00|17594.87|17594.87|17620.72|17620.72|17621.21|17621.21|17593.66|17593.66|0
1626336900000|2021-07-15 08:15:00|17629.11|17629.11|17645.63|17645.63|17645.63|17645.63|17629.11|17629.11|0
1626337200000|2021-07-15 08:20:00|17646.61|17646.61|17675.15|17675.15|17681.38|17681.38|17646.61|17646.61|0
1626337500000|2021-07-15 08:25:00|17676.57|17676.57|17682.84|17682.84|17682.84|17682.84|17673.21|17673.21|0
1626337800000|2021-07-15 08:30:00|17683.84|17683.84|17662.06|17662.06|17689.18|17689.18|17662.06|17662.06|0
1626338100000|2021-07-15 08:35:00|17661.08|17661.08|17639.76|17639.76|17661.57|17661.57|17639.76|17639.76|0
1626338400000|2021-07-15 08:40:00|17640.25|17640.25|17644.92|17644.92|17644.92|17644.92|17629.82|17629.82|0
1626338700000|2021-07-15 08:45:00|17644.11|17644.11|17641.68|17641.68|17646.14|17646.14|17638.02|17638.02|0
1626339000000|2021-07-15 08:50:00|17643.1|17643.1|17648.05|17648.05|17653.12|17653.12|17643.1|17643.1|0
1626339300000|2021-07-15 08:55:00|17648.71|17648.71|17678.43|17678.43|17678.43|17678.43|17648.71|17648.71|0
1626339600000|2021-07-15 09:00:00|17679.33|17679.33|17675.95|17675.95|17680.32|17680.32|17675.24|17675.24|0
1626339900000|2021-07-15 09:05:00|17675.46|17675.46|17638.73|17638.73|17679.42|17679.42|17638.73|17638.73|0
1626340200000|2021-07-15 09:10:00|17636.92|17636.92|17627.74|17627.74|17636.92|17636.92|17619.11|17619.11|0
1626340500000|2021-07-15 09:15:00|17631.68|17631.68|17629.05|17629.05|17635.87|17635.87|17628.44|17628.44|0
1626340800000|2021-07-15 09:20:00|17628.49|17628.49|17609.59|17609.59|17629.4|17629.4|17600.9|17600.9|0
1626341100000|2021-07-15 09:25:00|17602.13|17602.13|17594.86|17594.86|17602.13|17602.13|17584.57|17584.57|0
1626341400000|2021-07-15 09:30:00|17595.31|17595.31|17571.44|17571.44|17596.11|17596.11|17567.82|17567.82|0
1626341700000|2021-07-15 09:35:00|17572.34|17572.34|17515.16|17515.16|17573.49|17573.49|17513.71|17513.71|0
1626342000000|2021-07-15 09:40:00|17516.58|17516.58|17527.3|17527.3|17527.3|17527.3|17507.35|17507.35|0
1626342300000|2021-07-15 09:45:00|17526.49|17526.49|17562.13|17562.13|17565.36|17565.36|17523.95|17523.95|0
1626342600000|2021-07-15 09:50:00|17561.58|17561.58|17553.28|17553.28|17561.58|17561.58|17550.76|17550.76|0
1626342900000|2021-07-15 09:55:00|17551.86|17551.86|17565.82|17565.82|17567.74|17567.74|17551.64|17551.64|0
1626343200000|2021-07-15 10:00:00|17568.24|17568.24|17556.86|17556.86|17586.09|17586.09|17556.86|17556.86|0
1626343500000|2021-07-15 10:05:00|17556.36|17556.36|17551.82|17551.82|17558.11|17558.11|17527.74|17527.74|0
1626343800000|2021-07-15 10:10:00|17553.24|17553.24|17519.34|17519.34|17556.63|17556.63|17517.02|17517.02|0
1626344100000|2021-07-15 10:15:00|17518.44|17518.44|17539.8|17539.8|17539.8|17539.8|17509.14|17509.14|0
1626344400000|2021-07-15 10:20:00|17540.01|17540.01|17542.85|17542.85|17543.51|17543.51|17533.65|17533.65|0
1626344700000|2021-07-15 10:25:00|17542.05|17542.05|17505.82|17505.82|17542.33|17542.33|17505.82|17505.82|0
1626345000000|2021-07-15 10:30:00|17503.11|17503.11|17475.17|17475.17|17503.11|17503.11|17460.28|17460.28|0
1626345300000|2021-07-15 10:35:00|17475.66|17475.66|17510.56|17510.56|17510.56|17510.56|17475.66|17475.66|0
1626345600000|2021-07-15 10:40:00|17511.57|17511.57|17512.13|17512.13|17512.13|17512.13|17495.03|17495.03|0
1626345900000|2021-07-15 10:45:00|17516.38|17516.38|17543.93|17543.93|17544.61|17544.61|17516.38|17516.38|0
1626346200000|2021-07-15 10:50:00|17543.02|17543.02|17517.89|17517.89|17544.43|17544.43|17515.05|17515.05|0
1626346500000|2021-07-15 10:55:00|17519.31|17519.31|17481.49|17481.49|17521.18|17521.18|17479.88|17479.88|0
1626346800000|2021-07-15 11:00:00|17482|17482|17468.37|17468.37|17491.8|17491.8|17468.37|17468.37|0
1626347100000|2021-07-15 11:05:00|17469.27|17469.27|17455.95|17455.95|17469.27|17469.27|17451.19|17451.19|0
1626347400000|2021-07-15 11:10:00|17457.1|17457.1|17476.99|17476.99|17476.99|17476.99|17454.32|17454.32|0
1626347700000|2021-07-15 11:15:00|17475.57|17475.57|17461.8|17461.8|17478.22|17478.22|17460.68|17460.68|0
1626348000000|2021-07-15 11:20:00|17461.19|17461.19|17438.51|17438.51|17461.19|17461.19|17429.74|17429.74|0
1626348300000|2021-07-15 11:25:00|17438.01|17438.01|17435.23|17435.23|17439.66|17439.66|17429.21|17429.21|0
1626348600000|2021-07-15 11:30:00|17435.73|17435.73|17462.02|17462.02|17462.02|17462.02|17435.73|17435.73|0
1626348900000|2021-07-15 11:35:00|17462.58|17462.58|17478.53|17478.53|17483.01|17483.01|17462.58|17462.58|0
1626349200000|2021-07-15 11:40:00|17477.63|17477.63|17495.6|17495.6|17499.57|17499.57|17475.76|17475.76|0
1626349500000|2021-07-15 11:45:00|17494.62|17494.62|17506.91|17506.91|17506.91|17506.91|17489.29|17489.29|0
1626349800000|2021-07-15 11:50:00|17507.4|17507.4|17478.29|17478.29|17513.67|17513.67|17473.8|17473.8|0
1626350100000|2021-07-15 11:55:00|17480.72|17480.72|17472.85|17472.85|17481.77|17481.77|17466.65|17466.65|0
1626350400000|2021-07-15 12:00:00|17471.95|17471.95|17465.43|17465.43|17480.6|17480.6|17465.43|17465.43|0
1626350700000|2021-07-15 12:05:00|17465.23|17465.23|17445.96|17445.96|17465.23|17465.23|17445.96|17445.96|0
1626351000000|2021-07-15 12:10:00|17446.76|17446.76|17449.93|17449.93|17455.6|17455.6|17442.79|17442.79|0
1626351300000|2021-07-15 12:15:00|17449.44|17449.44|17463.7|17463.7|17466.86|17466.86|17449.44|17449.44|0
1626351600000|2021-07-15 12:20:00|17464.19|17464.19|17478.81|17478.81|17479.97|17479.97|17462.26|17462.26|0
1626351900000|2021-07-15 12:25:00|17479.72|17479.72|17480.22|17480.22|17482.94|17482.94|17475.98|17475.98|0
1626352200000|2021-07-15 12:30:00|17480.02|17480.02|17496.05|17496.05|17496.25|17496.25|17478.91|17478.91|0
1626352500000|2021-07-15 12:35:00|17495.14|17495.14|17507.96|17507.96|17508.37|17508.37|17490.38|17490.38|0
1626352800000|2021-07-15 12:40:00|17508.77|17508.77|17526.52|17526.52|17539.64|17539.64|17507.55|17507.55|0
1626353100000|2021-07-15 12:45:00|17525.1|17525.1|17510.02|17510.02|17530.66|17530.66|17510.02|17510.02|0
1626353400000|2021-07-15 12:50:00|17507.19|17507.19|17488.21|17488.21|17507.19|17507.19|17482.01|17482.01|0
1626353700000|2021-07-15 12:55:00|17486.79|17486.79|17471.22|17471.22|17486.79|17486.79|17470.07|17470.07|0
1626354000000|2021-07-15 13:00:00|17466.78|17466.78|17470.61|17470.61|17470.61|17470.61|17455.5|17455.5|0
1626354300000|2021-07-15 13:05:00|17471.42|17471.42|17461.24|17461.24|17471.42|17471.42|17461.17|17461.17|0
1626354600000|2021-07-15 13:10:00|17458|17458|17458.68|17458.68|17466.45|17466.45|17454.26|17454.26|0
1626354900000|2021-07-15 13:15:00|17460.1|17460.1|17459.32|17459.32|17463.74|17463.74|17459.32|17459.32|0
1626355200000|2021-07-15 13:20:00|17460.23|17460.23|17485.69|17485.69|17485.69|17485.69|17460.23|17460.23|0
1626355500000|2021-07-15 13:25:00|17485.48|17485.48|17463.46|17463.46|17485.48|17485.48|17460.75|17460.75|0
1626355800000|2021-07-15 13:30:00|17463.95|17463.95|17479.87|17479.87|17504.67|17504.67|17463.95|17463.95|0
1626356100000|2021-07-15 13:35:00|17480.38|17480.38|17500.13|17500.13|17514.77|17514.77|17480.06|17480.06|0
1626356400000|2021-07-15 13:40:00|17499.91|17499.91|17482.47|17482.47|17499.91|17499.91|17481.02|17481.02|0
1626356700000|2021-07-15 13:45:00|17482.96|17482.96|17509.56|17509.56|17510.47|17510.47|17481.56|17481.56|0
1626357000000|2021-07-15 13:50:00|17510.47|17510.47|17512.18|17512.18|17522.3|17522.3|17510.47|17510.47|0
1626357300000|2021-07-15 13:55:00|17513.09|17513.09|17533.46|17533.46|17542.86|17542.86|17513|17513|0
1626357600000|2021-07-15 14:00:00|17535.38|17535.38|17530.93|17530.93|17549.6|17549.6|17529.51|17529.51|0
1626357900000|2021-07-15 14:05:00|17531.84|17531.84|17518.19|17518.19|17531.84|17531.84|17516.75|17516.75|0
1626358200000|2021-07-15 14:10:00|17517.97|17517.97|17510.34|17510.34|17518.47|17518.47|17497.17|17497.17|0
1626358500000|2021-07-15 14:15:00|17514.79|17514.79|17509.39|17509.39|17528.18|17528.18|17509.39|17509.39|0
1626358800000|2021-07-15 14:20:00|17508.9|17508.9|17509.78|17509.78|17512.71|17512.71|17498.75|17498.75|0
1626359100000|2021-07-15 14:25:00|17508.68|17508.68|17472.5|17472.5|17508.68|17508.68|17471.98|17471.98|0
1626359400000|2021-07-15 14:30:00|17470.39|17470.39|17478.97|17478.97|17479.37|17479.37|17467.36|17467.36|0
1626359700000|2021-07-15 14:35:00|17482.1|17482.1|17497.85|17497.85|17498.75|17498.75|17478.57|17478.57|0
1626360000000|2021-07-15 14:40:00|17499.36|17499.36|17482.34|17482.34|17502.38|17502.38|17476.03|17476.03|0
1626360300000|2021-07-15 14:45:00|17482.79|17482.79|17492.91|17492.91|17502.94|17502.94|17479.31|17479.31|0
1626360600000|2021-07-15 14:50:00|17492.4|17492.4|17450.93|17450.93|17492.4|17492.4|17450.76|17450.76|0
1626360900000|2021-07-15 14:55:00|17450.71|17450.71|17462.15|17462.15|17465.19|17465.19|17445.67|17445.67|0
1626361200000|2021-07-15 15:00:00|17460.7|17460.7|17431.54|17431.54|17465.8|17465.8|17430.93|17430.93|0
1626361500000|2021-07-15 15:05:00|17432.44|17432.44|17395.08|17395.08|17433.35|17433.35|17392.56|17392.56|0
1626361800000|2021-07-15 15:10:00|17394.17|17394.17|17396.27|17396.27|17397.04|17397.04|17383.41|17383.41|0
1626362100000|2021-07-15 15:15:00|17396.05|17396.05|17388.51|17388.51|17398.36|17398.36|17387.71|17387.71|0
1626362400000|2021-07-15 15:20:00|17388.02|17388.02|17377.9|17377.9|17389.25|17389.25|17366.75|17366.75|0
1626362700000|2021-07-15 15:25:00|17377.09|17377.09|17373.4|17373.4|17379.31|17379.31|17355.65|17355.65|0
1626419700000|2021-07-16 07:15:00|17485.99|17485.99|17455.53|17455.53|17504.36|17504.36|17455.21|17455.21|0
1626420000000|2021-07-16 07:20:00|17459.78|17459.78|17495.07|17495.07|17503.79|17503.79|17459.78|17459.78|0
1626420300000|2021-07-16 07:25:00|17497.91|17497.91|17524.78|17524.78|17552.26|17552.26|17497.91|17497.91|0
1626420600000|2021-07-16 07:30:00|17523.97|17523.97|17478.21|17478.21|17523.97|17523.97|17463.48|17463.48|0
1626420900000|2021-07-16 07:35:00|17483.88|17483.88|17447.8|17447.8|17488.26|17488.26|17433.27|17433.27|0
1626421200000|2021-07-16 07:40:00|17449.27|17449.27|17499.93|17499.93|17500.43|17500.43|17449.27|17449.27|0
1626421500000|2021-07-16 07:45:00|17500.81|17500.81|17474.36|17474.36|17502.78|17502.78|17470.53|17470.53|0
1626421800000|2021-07-16 07:50:00|17474.91|17474.91|17462.69|17462.69|17476.42|17476.42|17460.13|17460.13|0
1626422100000|2021-07-16 07:55:00|17461.54|17461.54|17467.78|17467.78|17477.91|17477.91|17458.6|17458.6|0
1626422400000|2021-07-16 08:00:00|17466.37|17466.37|17487.73|17487.73|17490.95|17490.95|17465.56|17465.56|0
1626422700000|2021-07-16 08:05:00|17488.63|17488.63|17471.09|17471.09|17488.63|17488.63|17467.99|17467.99|0
1626423000000|2021-07-16 08:10:00|17467.78|17467.78|17471.8|17471.8|17473.91|17473.91|17465.49|17465.49|0
1626423300000|2021-07-16 08:15:00|17472.61|17472.61|17486.96|17486.96|17491.24|17491.24|17471.59|17471.59|0
1626423600000|2021-07-16 08:20:00|17487.16|17487.16|17478.39|17478.39|17487.57|17487.57|17473.66|17473.66|0
1626423900000|2021-07-16 08:25:00|17479.38|17479.38|17499.66|17499.66|17507.49|17507.49|17475.12|17475.12|0
1626424200000|2021-07-16 08:30:00|17500.67|17500.67|17537.53|17537.53|17537.53|17537.53|17497.77|17497.77|0
1626424500000|2021-07-16 08:35:00|17535.91|17535.91|17533.74|17533.74|17538.84|17538.84|17519.01|17519.01|0
1626424800000|2021-07-16 08:40:00|17535.36|17535.36|17549.72|17549.72|17552.76|17552.76|17535.36|17535.36|0
1626425100000|2021-07-16 08:45:00|17549.5|17549.5|17543.72|17543.72|17550.32|17550.32|17538.98|17538.98|0
1626425400000|2021-07-16 08:50:00|17544.28|17544.28|17541.72|17541.72|17553.98|17553.98|17540.3|17540.3|0
1626425700000|2021-07-16 08:55:00|17542.21|17542.21|17538|17538|17545.75|17545.75|17536.65|17536.65|0
1626426000000|2021-07-16 09:00:00|17537.8|17537.8|17519.07|17519.07|17537.8|17537.8|17511.55|17511.55|0
1626426300000|2021-07-16 09:05:00|17520.49|17520.49|17506.75|17506.75|17528.56|17528.56|17503.63|17503.63|0
1626426600000|2021-07-16 09:10:00|17507.3|17507.3|17504.18|17504.18|17507.3|17507.3|17504.18|17504.18|0
1626426900000|2021-07-16 09:15:00|17507.79|17507.79|17481.56|17481.56|17531.79|17531.79|17481.56|17481.56|0
1626427200000|2021-07-16 09:20:00|17479.94|17479.94|17485.21|17485.21|17489.39|17489.39|17474.85|17474.85|0
1626427500000|2021-07-16 09:25:00|17482.38|17482.38|17457.44|17457.44|17482.38|17482.38|17456.29|17456.29|0
1626427800000|2021-07-16 09:30:00|17458.86|17458.86|17465.7|17465.7|17467.86|17467.86|17458.86|17458.86|0
1626428100000|2021-07-16 09:35:00|17466.11|17466.11|17471.26|17471.26|17472.87|17472.87|17466.11|17466.11|0
1626428400000|2021-07-16 09:40:00|17472.57|17472.57|17456.93|17456.93|17479.23|17479.23|17456.87|17456.87|0
1626428700000|2021-07-16 09:45:00|17456.02|17456.02|17464.67|17464.67|17465.18|17465.18|17454.87|17454.87|0
1626429000000|2021-07-16 09:50:00|17465.48|17465.48|17444.14|17444.14|17466.65|17466.65|17442.99|17442.99|0
1626429300000|2021-07-16 09:55:00|17443.65|17443.65|17443.39|17443.39|17447.97|17447.97|17438.98|17438.98|0
1626429600000|2021-07-16 10:00:00|17445.41|17445.41|17441.54|17441.54|17458.93|17458.93|17441.54|17441.54|0
1626429900000|2021-07-16 10:05:00|17439.32|17439.32|17399.73|17399.73|17439.32|17439.32|17399.73|17399.73|0
1626430200000|2021-07-16 10:10:00|17398.31|17398.31|17414.51|17414.51|17414.95|17414.95|17395.48|17395.48|0
1626430500000|2021-07-16 10:15:00|17414.92|17414.92|17401.37|17401.37|17423.03|17423.03|17398.08|17398.08|0
1626430800000|2021-07-16 10:20:00|17400.86|17400.86|17419.31|17419.31|17422.14|17422.14|17400.86|17400.86|0
1626431100000|2021-07-16 10:25:00|17418.3|17418.3|17426.35|17426.35|17431.53|17431.53|17416.7|17416.7|0
1626431400000|2021-07-16 10:30:00|17427.35|17427.35|17436.28|17436.28|17436.28|17436.28|17426.94|17426.94|0
1626431700000|2021-07-16 10:35:00|17436.78|17436.78|17413.81|17413.81|17441.85|17441.85|17413.31|17413.31|0
1626432000000|2021-07-16 10:40:00|17412.39|17412.39|17416.9|17416.9|17425.54|17425.54|17412.39|17412.39|0
1626432300000|2021-07-16 10:45:00|17415.48|17415.48|17416.83|17416.83|17425.75|17425.75|17414.06|17414.06|0
1626432600000|2021-07-16 10:50:00|17415.47|17415.47|17425.51|17425.51|17427.15|17427.15|17408.97|17408.97|0
1626432900000|2021-07-16 10:55:00|17426.06|17426.06|17419.26|17419.26|17426.61|17426.61|17413.15|17413.15|0
1626433200000|2021-07-16 11:00:00|17417.84|17417.84|17401.35|17401.35|17419.05|17419.05|17401.35|17401.35|0
1626433500000|2021-07-16 11:05:00|17399.54|17399.54|17411.92|17411.92|17413.54|17413.54|17389.12|17389.12|0
1626433800000|2021-07-16 11:10:00|17414.34|17414.34|17413.76|17413.76|17423.68|17423.68|17413.76|17413.76|0
1626434100000|2021-07-16 11:15:00|17411.95|17411.95|17402.89|17402.89|17411.95|17411.95|17398.43|17398.43|0
1626434400000|2021-07-16 11:20:00|17402.38|17402.38|17392.97|17392.97|17402.48|17402.48|17392.86|17392.86|0
1626434700000|2021-07-16 11:25:00|17392.17|17392.17|17384.93|17384.93|17392.17|17392.17|17384.93|17384.93|0
1626435000000|2021-07-16 11:30:00|17385.14|17385.14|17389.88|17389.88|17402.79|17402.79|17383.22|17383.22|0
1626435300000|2021-07-16 11:35:00|17390.89|17390.89|17369.44|17369.44|17394.47|17394.47|17367.55|17367.55|0
1626435600000|2021-07-16 11:40:00|17368.29|17368.29|17362.82|17362.82|17368.29|17368.29|17357.2|17357.2|0
1626435900000|2021-07-16 11:45:00|17362.27|17362.27|17361.3|17361.3|17364.12|17364.12|17356.91|17356.91|0
1626436200000|2021-07-16 11:50:00|17361.71|17361.71|17379.33|17379.33|17381.55|17381.55|17361.71|17361.71|0
1626436500000|2021-07-16 11:55:00|17377.91|17377.91|17368.7|17368.7|17380.33|17380.33|17366.53|17366.53|0
1626436800000|2021-07-16 12:00:00|17370.42|17370.42|17375.05|17375.05|17377.96|17377.96|17365.95|17365.95|0
1626437100000|2021-07-16 12:05:00|17374.6|17374.6|17366.1|17366.1|17374.6|17374.6|17366.1|17366.1|0
1626437400000|2021-07-16 12:10:00|17366.3|17366.3|17368.4|17368.4|17372.78|17372.78|17360.77|17360.77|0
1626437700000|2021-07-16 12:15:00|17367.96|17367.96|17358.24|17358.24|17368.97|17368.97|17352.8|17352.8|0
1626438000000|2021-07-16 12:20:00|17358.46|17358.46|17373.51|17373.51|17373.51|17373.51|17358.46|17358.46|0
1626438300000|2021-07-16 12:25:00|17373.71|17373.71|17362.92|17362.92|17375.88|17375.88|17362.92|17362.92|0
1626438600000|2021-07-16 12:30:00|17362.01|17362.01|17343.49|17343.49|17364.09|17364.09|17334.59|17334.59|0
1626438900000|2021-07-16 12:35:00|17345.41|17345.41|17344.02|17344.02|17367.07|17367.07|17344.02|17344.02|0
1626439200000|2021-07-16 12:40:00|17343.21|17343.21|17316.79|17316.79|17343.91|17343.91|17316.79|17316.79|0
1626439500000|2021-07-16 12:45:00|17318.21|17318.21|17304.24|17304.24|17323.97|17323.97|17304.24|17304.24|0
1626439800000|2021-07-16 12:50:00|17303.73|17303.73|17318.91|17318.91|17325.89|17325.89|17301.31|17301.31|0
1626440100000|2021-07-16 12:55:00|17315.97|17315.97|17297.1|17297.1|17315.97|17315.97|17296.88|17296.88|0
1626440400000|2021-07-16 13:00:00|17298.11|17298.11|17296.23|17296.23|17303.46|17303.46|17295.72|17295.72|0
1626440700000|2021-07-16 13:05:00|17297.38|17297.38|17292.31|17292.31|17297.38|17297.38|17289.71|17289.71|0
1626441000000|2021-07-16 13:10:00|17290.01|17290.01|17273.68|17273.68|17290.01|17290.01|17260.84|17260.84|0
1626441300000|2021-07-16 13:15:00|17273.18|17273.18|17259.83|17259.83|17274.71|17274.71|17258.93|17258.93|0
1626441600000|2021-07-16 13:20:00|17258.68|17258.68|17288.26|17288.26|17295.08|17295.08|17257.26|17257.26|0
1626441900000|2021-07-16 13:25:00|17287.65|17287.65|17280.91|17280.91|17288.33|17288.33|17280.91|17280.91|0
1626442200000|2021-07-16 13:30:00|17278.07|17278.07|17278.7|17278.7|17289.6|17289.6|17262.28|17262.28|0
1626442500000|2021-07-16 13:35:00|17279.1|17279.1|17279.8|17279.8|17290.29|17290.29|17279.1|17279.1|0
1626442800000|2021-07-16 13:40:00|17280.35|17280.35|17272.57|17272.57|17280.35|17280.35|17253.09|17253.09|0
1626443100000|2021-07-16 13:45:00|17271.06|17271.06|17251.59|17251.59|17274.39|17274.39|17247.41|17247.41|0
1626443400000|2021-07-16 13:50:00|17252.49|17252.49|17261.46|17261.46|17262.63|17262.63|17239.43|17239.43|0
1626443700000|2021-07-16 13:55:00|17263.08|17263.08|17263.67|17263.67|17278.68|17278.68|17239.13|17239.13|0
1626444000000|2021-07-16 14:00:00|17265.14|17265.14|17271.91|17271.91|17277.45|17277.45|17265.14|17265.14|0
1626444300000|2021-07-16 14:05:00|17272.13|17272.13|17271.82|17271.82|17278.24|17278.24|17255.85|17255.85|0
1626444600000|2021-07-16 14:10:00|17272.02|17272.02|17287.75|17287.75|17291.11|17291.11|17272.02|17272.02|0
1626444900000|2021-07-16 14:15:00|17288.69|17288.69|17276.18|17276.18|17288.69|17288.69|17275.12|17275.12|0
1626445200000|2021-07-16 14:20:00|17275.03|17275.03|17259.22|17259.22|17275.52|17275.52|17247.28|17247.28|0
1626445500000|2021-07-16 14:25:00|17257.8|17257.8|17248.87|17248.87|17257.8|17257.8|17234.63|17234.63|0
1626445800000|2021-07-16 14:30:00|17247.77|17247.77|17273.7|17273.7|17275.54|17275.54|17240.61|17240.61|0
1626446100000|2021-07-16 14:35:00|17273.49|17273.49|17269.31|17269.31|17273.49|17273.49|17241.96|17241.96|0
1626446400000|2021-07-16 14:40:00|17268.4|17268.4|17250.49|17250.49|17268.4|17268.4|17236.03|17236.03|0
1626446700000|2021-07-16 14:45:00|17250.7|17250.7|17239.69|17239.69|17256.53|17256.53|17238.69|17238.69|0
1626447000000|2021-07-16 14:50:00|17239.92|17239.92|17264.52|17264.52|17264.52|17264.52|17239.92|17239.92|0
1626447300000|2021-07-16 14:55:00|17265.68|17265.68|17270.24|17270.24|17270.24|17270.24|17261.4|17261.4|0
1626447600000|2021-07-16 15:00:00|17270.45|17270.45|17261.65|17261.65|17281.13|17281.13|17261.65|17261.65|0
1626447900000|2021-07-16 15:05:00|17260.84|17260.84|17252.09|17252.09|17265.63|17265.63|17248.43|17248.43|0
1626448200000|2021-07-16 15:10:00|17250.44|17250.44|17268.07|17268.07|17268.07|17268.07|17246.12|17246.12|0
1626448500000|2021-07-16 15:15:00|17267.26|17267.26|17265.79|17265.79|17268.17|17268.17|17253.85|17253.85|0
1626448800000|2021-07-16 15:20:00|17266.7|17266.7|17279.35|17279.35|17286.73|17286.73|17264.79|17264.79|0
1626449100000|2021-07-16 15:25:00|17278.45|17278.45|17270.38|17270.38|17281.28|17281.28|17261.81|17261.81|0
1626678900000|2021-07-19 07:15:00|16998.81|16998.81|17089.54|17089.54|17091.97|17091.97|16998.81|16998.81|0
1626679200000|2021-07-19 07:20:00|17088.64|17088.64|17048.42|17048.42|17088.64|17088.64|17048.42|17048.42|0
1626679500000|2021-07-19 07:25:00|17047.4|17047.4|17037.24|17037.24|17047.4|17047.4|17025.17|17025.17|0
1626679800000|2021-07-19 07:30:00|17036.84|17036.84|16998.6|16998.6|17036.84|17036.84|16994.32|16994.32|0
1626680100000|2021-07-19 07:35:00|16996.76|16996.76|16981.01|16981.01|16999.28|16999.28|16974.49|16974.49|0
1626680400000|2021-07-19 07:40:00|16979.2|16979.2|16997.03|16997.03|17000.7|17000.7|16971.32|16971.32|0
1626680700000|2021-07-19 07:45:00|16996.22|16996.22|16999.45|16999.45|16999.45|16999.45|16987.54|16987.54|0
1626681000000|2021-07-19 07:50:00|17000|17000|17014.06|17014.06|17020.92|17020.92|16995.21|16995.21|0
1626681300000|2021-07-19 07:55:00|17013.57|17013.57|16999.41|16999.41|17015.43|17015.43|16999.31|16999.31|0
1626681600000|2021-07-19 08:00:00|16998.51|16998.51|17026.36|17026.36|17030.43|17030.43|16998.51|16998.51|0
1626681900000|2021-07-19 08:05:00|17024.74|17024.74|17048.29|17048.29|17054.97|17054.97|17023.97|17023.97|0
1626682200000|2021-07-19 08:10:00|17049.59|17049.59|17082.42|17082.42|17086.06|17086.06|17049.59|17049.59|0
1626682500000|2021-07-19 08:15:00|17080.61|17080.61|17060.25|17060.25|17082.81|17082.81|17052.91|17052.91|0
1626682800000|2021-07-19 08:20:00|17061.06|17061.06|17076.18|17076.18|17078.8|17078.8|17061.06|17061.06|0
1626683100000|2021-07-19 08:25:00|17075.37|17075.37|17046.11|17046.11|17075.37|17075.37|17046.11|17046.11|0
1626683400000|2021-07-19 08:30:00|17046.91|17046.91|17016.1|17016.1|17046.91|17046.91|17016.1|17016.1|0
1626683700000|2021-07-19 08:35:00|17014.99|17014.99|16937.74|16937.74|17014.99|17014.99|16937.74|16937.74|0
1626684000000|2021-07-19 08:40:00|16936.83|16936.83|16918.49|16918.49|16940.63|16940.63|16916.65|16916.65|0
1626684300000|2021-07-19 08:45:00|16918|16918|16898.6|16898.6|16918.81|16918.81|16888.58|16888.58|0
1626684600000|2021-07-19 08:50:00|16897.69|16897.69|16918.64|16918.64|16923.4|16923.4|16896.89|16896.89|0
1626684900000|2021-07-19 08:55:00|16918.42|16918.42|16909.85|16909.85|16918.42|16918.42|16890.45|16890.45|0
1626685200000|2021-07-19 09:00:00|16908.75|16908.75|16926.43|16926.43|16927.41|16927.41|16894.08|16894.08|0
1626685500000|2021-07-19 09:05:00|16925.01|16925.01|16920.06|16920.06|16944.67|16944.67|16919.55|16919.55|0
1626685800000|2021-07-19 09:10:00|16918.64|16918.64|16909.7|16909.7|16920.06|16920.06|16899|16899|0
1626686100000|2021-07-19 09:15:00|16908.08|16908.08|16904.25|16904.25|16926.17|16926.17|16904.25|16904.25|0
1626686400000|2021-07-19 09:20:00|16903.75|16903.75|16896.68|16896.68|16903.75|16903.75|16871.67|16871.67|0
1626686700000|2021-07-19 09:25:00|16897.49|16897.49|16900.83|16900.83|16909.95|16909.95|16897.38|16897.38|0
1626687000000|2021-07-19 09:30:00|16900.02|16900.02|16893.27|16893.27|16900.02|16900.02|16883.57|16883.57|0
1626687300000|2021-07-19 09:35:00|16895.08|16895.08|16895.98|16895.98|16901.79|16901.79|16888.5|16888.5|0
1626687600000|2021-07-19 09:40:00|16895.47|16895.47|16954.71|16954.71|16957.73|16957.73|16895.27|16895.27|0
1626687900000|2021-07-19 09:45:00|16956.23|16956.23|16955.41|16955.41|16957.24|16957.24|16944.98|16944.98|0
1626688200000|2021-07-19 09:50:00|16956.22|16956.22|16954.11|16954.11|16956.22|16956.22|16940.49|16940.49|0
1626688500000|2021-07-19 09:55:00|16954.92|16954.92|16980.54|16980.54|16980.54|16980.54|16953.36|16953.36|0
1626688800000|2021-07-19 10:00:00|16981.75|16981.75|16971.12|16971.12|17009.88|17009.88|16971.12|16971.12|0
1626689100000|2021-07-19 10:05:00|16970.31|16970.31|16922.42|16922.42|16973.01|16973.01|16922.42|16922.42|0
1626689400000|2021-07-19 10:10:00|16922.92|16922.92|16918.15|16918.15|16923.12|16923.12|16902.91|16902.91|0
1626689700000|2021-07-19 10:15:00|16918.64|16918.64|16944.51|16944.51|16944.51|16944.51|16913.31|16913.31|0
1626690000000|2021-07-19 10:20:00|16943.96|16943.96|16968.74|16968.74|16968.74|16968.74|16942.97|16942.97|0
1626690300000|2021-07-19 10:25:00|16973.43|16973.43|16984.41|16984.41|16984.41|16984.41|16969.79|16969.79|0
1626690600000|2021-07-19 10:30:00|16982.6|16982.6|16986.61|16986.61|16986.61|16986.61|16973.96|16973.96|0
1626690900000|2021-07-19 10:35:00|16984.7|16984.7|16972.11|16972.11|16984.7|16984.7|16961.12|16961.12|0
1626691200000|2021-07-19 10:40:00|16970.69|16970.69|16971.46|16971.46|16981.04|16981.04|16970.69|16970.69|0
1626691500000|2021-07-19 10:45:00|16970.04|16970.04|16974.88|16974.88|16979.39|16979.39|16961.56|16961.56|0
1626691800000|2021-07-19 10:50:00|16976.29|16976.29|17003.42|17003.42|17003.42|17003.42|16972.34|16972.34|0
1626692100000|2021-07-19 10:55:00|17005.23|17005.23|16985.24|16985.24|17006.65|17006.65|16984.75|16984.75|0
1626692400000|2021-07-19 11:00:00|16984.43|16984.43|16969.75|16969.75|17003.93|17003.93|16969.28|16969.28|0
1626692700000|2021-07-19 11:05:00|16968.95|16968.95|16957.63|16957.63|16970.44|16970.44|16951.71|16951.71|0
1626693000000|2021-07-19 11:10:00|16958.54|16958.54|16959.07|16959.07|16969.76|16969.76|16954.39|16954.39|0
1626693300000|2021-07-19 11:15:00|16961.5|16961.5|16940.65|16940.65|16963.03|16963.03|16940.65|16940.65|0
1626693600000|2021-07-19 11:20:00|16939.23|16939.23|16937.03|16937.03|16950.26|16950.26|16934.37|16934.37|0
1626693900000|2021-07-19 11:25:00|16934.61|16934.61|16923.02|16923.02|16938|16938|16921.6|16921.6|0
1626694200000|2021-07-19 11:30:00|16922.11|16922.11|16876.96|16876.96|16922.11|16922.11|16876.96|16876.96|0
1626694500000|2021-07-19 11:35:00|16876.15|16876.15|16854.4|16854.4|16877.42|16877.42|16846.15|16846.15|0
1626694800000|2021-07-19 11:40:00|16853.91|16853.91|16864.27|16864.27|16871.19|16871.19|16838.81|16838.81|0
1626695100000|2021-07-19 11:45:00|16865.68|16865.68|16873.53|16873.53|16874.03|16874.03|16851.18|16851.18|0
1626695400000|2021-07-19 11:50:00|16875.15|16875.15|16883.35|16883.35|16883.35|16883.35|16855.24|16855.24|0
1626695700000|2021-07-19 11:55:00|16884.16|16884.16|16900.45|16900.45|16900.45|16900.45|16883.84|16883.84|0
1626696000000|2021-07-19 12:00:00|16903.29|16903.29|16871.41|16871.41|16915.5|16915.5|16871.41|16871.41|0
1626696300000|2021-07-19 12:05:00|16870.03|16870.03|16840.91|16840.91|16874.09|16874.09|16840.41|16840.41|0
1626696600000|2021-07-19 12:10:00|16840.5|16840.5|16808.37|16808.37|16840.5|16840.5|16808.37|16808.37|0
1626696900000|2021-07-19 12:15:00|16807.82|16807.82|16798.29|16798.29|16807.82|16807.82|16783.7|16783.7|0
1626697200000|2021-07-19 12:20:00|16799.19|16799.19|16792.54|16792.54|16810.35|16810.35|16788.04|16788.04|0
1626697500000|2021-07-19 12:25:00|16793|16793|16796.44|16796.44|16807.94|16807.94|16790.83|16790.83|0
1626697800000|2021-07-19 12:30:00|16798.25|16798.25|16814.4|16814.4|16824.99|16824.99|16798.25|16798.25|0
1626698100000|2021-07-19 12:35:00|16815.3|16815.3|16836.2|16836.2|16836.2|16836.2|16815.3|16815.3|0
1626698400000|2021-07-19 12:40:00|16836.81|16836.81|16843.08|16843.08|16847.24|16847.24|16833.97|16833.97|0
1626698700000|2021-07-19 12:45:00|16842.61|16842.61|16865.76|16865.76|16865.76|16865.76|16838.04|16838.04|0
1626699000000|2021-07-19 12:50:00|16866.42|16866.42|16885.64|16885.64|16885.74|16885.74|16866.42|16866.42|0
1626699300000|2021-07-19 12:55:00|16886.3|16886.3|16864.47|16864.47|16886.3|16886.3|16863.31|16863.31|0
1626699600000|2021-07-19 13:00:00|16862.05|16862.05|16858.71|16858.71|16867.74|16867.74|16854.52|16854.52|0
1626699900000|2021-07-19 13:05:00|16859.27|16859.27|16878.87|16878.87|16881.09|16881.09|16845.47|16845.47|0
1626700200000|2021-07-19 13:10:00|16877.06|16877.06|16886.43|16886.43|16895.3|16895.3|16875.75|16875.75|0
1626700500000|2021-07-19 13:15:00|16884.81|16884.81|16852.94|16852.94|16884.81|16884.81|16852.94|16852.94|0
1626700800000|2021-07-19 13:20:00|16852.44|16852.44|16867.48|16867.48|16867.48|16867.48|16847.48|16847.48|0
1626701100000|2021-07-19 13:25:00|16867.01|16867.01|16858.32|16858.32|16867.01|16867.01|16848.02|16848.02|0
1626701400000|2021-07-19 13:30:00|16855.48|16855.48|16849.73|16849.73|16885.42|16885.42|16836.85|16836.85|0
1626701700000|2021-07-19 13:35:00|16849.24|16849.24|16838.69|16838.69|16856.02|16856.02|16837.61|16837.61|0
1626702000000|2021-07-19 13:40:00|16835.85|16835.85|16872.16|16872.16|16878.72|16878.72|16827.6|16827.6|0
1626702300000|2021-07-19 13:45:00|16873.58|16873.58|16869.99|16869.99|16879.24|16879.24|16861.56|16861.56|0
1626702600000|2021-07-19 13:50:00|16865.27|16865.27|16821.92|16821.92|16865.27|16865.27|16818.5|16818.5|0
1626702900000|2021-07-19 13:55:00|16821.01|16821.01|16788.47|16788.47|16822.02|16822.02|16786.62|16786.62|0
1626703200000|2021-07-19 14:00:00|16787.57|16787.57|16772.83|16772.83|16787.57|16787.57|16752.02|16752.02|0
1626703500000|2021-07-19 14:05:00|16773.32|16773.32|16767.93|16767.93|16795.33|16795.33|16766.3|16766.3|0
1626703800000|2021-07-19 14:10:00|16767.43|16767.43|16745.25|16745.25|16768.02|16768.02|16740.13|16740.13|0
1626704100000|2021-07-19 14:15:00|16744.44|16744.44|16753.39|16753.39|16760.48|16760.48|16744.44|16744.44|0
1626704400000|2021-07-19 14:20:00|16754.31|16754.31|16746.63|16746.63|16778.69|16778.69|16731.51|16731.51|0
1626704700000|2021-07-19 14:25:00|16746.13|16746.13|16757.49|16757.49|16757.69|16757.69|16719.33|16719.33|0
1626705000000|2021-07-19 14:30:00|16756.59|16756.59|16749.19|16749.19|16756.59|16756.59|16725.49|16725.49|0
1626705300000|2021-07-19 14:35:00|16748.68|16748.68|16737.22|16737.22|16748.68|16748.68|16714.34|16714.34|0
1626705600000|2021-07-19 14:40:00|16738.21|16738.21|16817.03|16817.03|16819.11|16819.11|16738.21|16738.21|0
1626705900000|2021-07-19 14:45:00|16815.22|16815.22|16827.3|16827.3|16841.38|16841.38|16815.22|16815.22|0
1626706200000|2021-07-19 14:50:00|16827.81|16827.81|16807.11|16807.11|16830.93|16830.93|16805.23|16805.23|0
1626706500000|2021-07-19 14:55:00|16808.01|16808.01|16845.49|16845.49|16845.49|16845.49|16799.73|16799.73|0
1626706800000|2021-07-19 15:00:00|16845.99|16845.99|16864.45|16864.45|16866|16866|16841.36|16841.36|0
1626707100000|2021-07-19 15:05:00|16865.25|16865.25|16900.72|16900.72|16900.72|16900.72|16863.27|16863.27|0
1626707400000|2021-07-19 15:10:00|16900.22|16900.22|16903.11|16903.11|16909.21|16909.21|16883.72|16883.72|0
1626707700000|2021-07-19 15:15:00|16901.69|16901.69|16904.98|16904.98|16918.27|16918.27|16901.69|16901.69|0
1626708000000|2021-07-19 15:20:00|16905.47|16905.47|16892.11|16892.11|16906.89|16906.89|16879.74|16879.74|0
1626708300000|2021-07-19 15:25:00|16891.2|16891.2|16875.74|16875.74|16899.93|16899.93|16874.4|16874.4|0
1626765300000|2021-07-20 07:15:00|17122.51|17122.51|17081.43|17081.43|17126.04|17126.04|17078.42|17078.42|0
1626765600000|2021-07-20 07:20:00|17081.2|17081.2|17090.68|17090.68|17112.23|17112.23|17081.2|17081.2|0
1626765900000|2021-07-20 07:25:00|17092.7|17092.7|17171.47|17171.47|17171.47|17171.47|17090.68|17090.68|0
1626766200000|2021-07-20 07:30:00|17174.3|17174.3|17122.05|17122.05|17177.49|17177.49|17122.05|17122.05|0
1626766500000|2021-07-20 07:35:00|17121.24|17121.24|17120.88|17120.88|17150.14|17150.14|17116.15|17116.15|0
1626766800000|2021-07-20 07:40:00|17121.49|17121.49|17091.95|17091.95|17129.28|17129.28|17091.95|17091.95|0
1626767100000|2021-07-20 07:45:00|17094.78|17094.78|17062.12|17062.12|17094.78|17094.78|17062.12|17062.12|0
1626767400000|2021-07-20 07:50:00|17061.31|17061.31|17042.44|17042.44|17061.72|17061.72|17036.25|17036.25|0
1626767700000|2021-07-20 07:55:00|17043.34|17043.34|17062.96|17062.96|17076.29|17076.29|17043.34|17043.34|0
1626768000000|2021-07-20 08:00:00|17062.76|17062.76|17089.49|17089.49|17089.59|17089.59|17062.76|17062.76|0
1626768300000|2021-07-20 08:05:00|17089.99|17089.99|17134.24|17134.24|17134.58|17134.58|17089.48|17089.48|0
1626768600000|2021-07-20 08:10:00|17134.46|17134.46|17142.57|17142.57|17142.57|17142.57|17118.6|17118.6|0
1626768900000|2021-07-20 08:15:00|17143.06|17143.06|17176.5|17176.5|17176.5|17176.5|17143.06|17143.06|0
1626769200000|2021-07-20 08:20:00|17176.7|17176.7|17168.66|17168.66|17186.98|17186.98|17167.45|17167.45|0
1626769500000|2021-07-20 08:25:00|17168.46|17168.46|17192.99|17192.99|17195.61|17195.61|17168.46|17168.46|0
1626769800000|2021-07-20 08:30:00|17191.89|17191.89|17226.13|17226.13|17227.74|17227.74|17191.89|17191.89|0
1626770100000|2021-07-20 08:35:00|17225.64|17225.64|17222|17222|17228.45|17228.45|17218.51|17218.51|0
1626770400000|2021-07-20 08:40:00|17219.58|17219.58|17222.09|17222.09|17229.38|17229.38|17219.58|17219.58|0
1626770700000|2021-07-20 08:45:00|17221.08|17221.08|17187.95|17187.95|17221.08|17221.08|17181.76|17181.76|0
1626771000000|2021-07-20 08:50:00|17190.78|17190.78|17208.43|17208.43|17220.36|17220.36|17190.78|17190.78|0
1626771300000|2021-07-20 08:55:00|17207.88|17207.88|17207.06|17207.06|17213.67|17213.67|17206.48|17206.48|0
1626771600000|2021-07-20 09:00:00|17208.57|17208.57|17202.58|17202.58|17216.77|17216.77|17201.57|17201.57|0
1626771900000|2021-07-20 09:05:00|17202.09|17202.09|17186.11|17186.11|17204.91|17204.91|17186.11|17186.11|0
1626772200000|2021-07-20 09:10:00|17186.92|17186.92|17194.42|17194.42|17195.35|17195.35|17172.38|17172.38|0
1626772500000|2021-07-20 09:15:00|17194.62|17194.62|17211.81|17211.81|17220.9|17220.9|17194.13|17194.13|0
1626772800000|2021-07-20 09:20:00|17212.32|17212.32|17172.12|17172.12|17214.5|17214.5|17172.12|17172.12|0
1626773100000|2021-07-20 09:25:00|17173.74|17173.74|17186.01|17186.01|17190.64|17190.64|17173.04|17173.04|0
1626773400000|2021-07-20 09:30:00|17183.99|17183.99|17205.57|17205.57|17205.57|17205.57|17183.99|17183.99|0
1626773700000|2021-07-20 09:35:00|17204.67|17204.67|17208.64|17208.64|17209.29|17209.29|17202.95|17202.95|0
1626774000000|2021-07-20 09:40:00|17210.06|17210.06|17222.8|17222.8|17231.14|17231.14|17210.06|17210.06|0
1626774300000|2021-07-20 09:45:00|17223.71|17223.71|17195.02|17195.02|17223.71|17223.71|17192.8|17192.8|0
1626774600000|2021-07-20 09:50:00|17195.83|17195.83|17151.35|17151.35|17197.64|17197.64|17143.03|17143.03|0
1626774900000|2021-07-20 09:55:00|17152.76|17152.76|17143.84|17143.84|17152.76|17152.76|17141.56|17141.56|0
1626775200000|2021-07-20 10:00:00|17143.63|17143.63|17115.81|17115.81|17144.49|17144.49|17115.81|17115.81|0
1626775500000|2021-07-20 10:05:00|17113.51|17113.51|17127.56|17127.56|17129.27|17129.27|17110.54|17110.54|0
1626775800000|2021-07-20 10:10:00|17128.05|17128.05|17179.78|17179.78|17182.62|17182.62|17128.05|17128.05|0
1626776100000|2021-07-20 10:15:00|17180.68|17180.68|17207.36|17207.36|17208.46|17208.46|17180.68|17180.68|0
1626776400000|2021-07-20 10:20:00|17207.86|17207.86|17211.76|17211.76|17223.22|17223.22|17207.86|17207.86|0
1626776700000|2021-07-20 10:25:00|17210.95|17210.95|17218.23|17218.23|17218.23|17218.23|17198.45|17198.45|0
1626777000000|2021-07-20 10:30:00|17219.34|17219.34|17230.81|17230.81|17236.75|17236.75|17219.34|17219.34|0
1626777300000|2021-07-20 10:35:00|17231.62|17231.62|17251.05|17251.05|17251.05|17251.05|17231.62|17231.62|0
1626777600000|2021-07-20 10:40:00|17252.47|17252.47|17219.87|17219.87|17255.22|17255.22|17219.87|17219.87|0
1626777900000|2021-07-20 10:45:00|17218.45|17218.45|17166.26|17166.26|17219.26|17219.26|17166.26|17166.26|0
1626778200000|2021-07-20 10:50:00|17168.07|17168.07|17146.9|17146.9|17168.07|17168.07|17140.49|17140.49|0
1626778500000|2021-07-20 10:55:00|17147.8|17147.8|17131.78|17131.78|17147.8|17147.8|17131.78|17131.78|0
1626778800000|2021-07-20 11:00:00|17127.53|17127.53|17093.63|17093.63|17127.53|17127.53|17076.19|17076.19|0
1626779100000|2021-07-20 11:05:00|17092.21|17092.21|17090.27|17090.27|17109.63|17109.63|17078.26|17078.26|0
1626779400000|2021-07-20 11:10:00|17088.06|17088.06|17075.95|17075.95|17088.06|17088.06|17070.99|17070.99|0
1626779700000|2021-07-20 11:15:00|17076.96|17076.96|17099.71|17099.71|17105.54|17105.54|17076.96|17076.96|0
1626780000000|2021-07-20 11:20:00|17098.9|17098.9|17141.61|17141.61|17147.05|17147.05|17098.9|17098.9|0
1626780300000|2021-07-20 11:25:00|17142.1|17142.1|17151.41|17151.41|17154.31|17154.31|17139.13|17139.13|0
1626780600000|2021-07-20 11:30:00|17150.5|17150.5|17163.32|17163.32|17165.55|17165.55|17150.5|17150.5|0
1626780900000|2021-07-20 11:35:00|17164.74|17164.74|17170.8|17170.8|17173.03|17173.03|17154.94|17154.94|0
1626781200000|2021-07-20 11:40:00|17169.9|17169.9|17172.47|17172.47|17174.38|17174.38|17163.55|17163.55|0
1626781500000|2021-07-20 11:45:00|17171.66|17171.66|17140.93|17140.93|17172.82|17172.82|17140.93|17140.93|0
1626781800000|2021-07-20 11:50:00|17141.43|17141.43|17137.58|17137.58|17150.54|17150.54|17133.93|17133.93|0
1626782100000|2021-07-20 11:55:00|17138.59|17138.59|17172.72|17172.72|17172.72|17172.72|17138.28|17138.28|0
1626782400000|2021-07-20 12:00:00|17174.14|17174.14|17195.61|17195.61|17197.52|17197.52|17174.14|17174.14|0
1626782700000|2021-07-20 12:05:00|17194.5|17194.5|17175.04|17175.04|17194.72|17194.72|17164.71|17164.71|0
1626783000000|2021-07-20 12:10:00|17174.55|17174.55|17170.79|17170.79|17176|17176|17170.17|17170.17|0
1626783300000|2021-07-20 12:15:00|17171.7|17171.7|17150.54|17150.54|17173.11|17173.11|17149.07|17149.07|0
1626783600000|2021-07-20 12:20:00|17154.79|17154.79|17155.49|17155.49|17162|17162|17151.96|17151.96|0
1626783900000|2021-07-20 12:25:00|17155.98|17155.98|17158.57|17158.57|17164.27|17164.27|17152.91|17152.91|0
1626784200000|2021-07-20 12:30:00|17157.76|17157.76|17140.86|17140.86|17162.52|17162.52|17138.03|17138.03|0
1626784500000|2021-07-20 12:35:00|17140.37|17140.37|17152.79|17152.79|17153.97|17153.97|17140.37|17140.37|0
1626784800000|2021-07-20 12:40:00|17151.89|17151.89|17148.72|17148.72|17157.62|17157.62|17147.73|17147.73|0
1626785100000|2021-07-20 12:45:00|17148.23|17148.23|17158.81|17158.81|17158.81|17158.81|17144.38|17144.38|0
1626785400000|2021-07-20 12:50:00|17157.9|17157.9|17141.95|17141.95|17157.9|17157.9|17136.62|17136.62|0
1626785700000|2021-07-20 12:55:00|17140.34|17140.34|17130.84|17130.84|17141.14|17141.14|17126.1|17126.1|0
1626786000000|2021-07-20 13:00:00|17132.26|17132.26|17137.49|17137.49|17137.49|17137.49|17126.44|17126.44|0
1626786300000|2021-07-20 13:05:00|17138.91|17138.91|17141.06|17141.06|17143.8|17143.8|17137.8|17137.8|0
1626786600000|2021-07-20 13:10:00|17139.64|17139.64|17126.65|17126.65|17141.2|17141.2|17123.9|17123.9|0
1626786900000|2021-07-20 13:15:00|17129.48|17129.48|17118.8|17118.8|17153.36|17153.36|17118.8|17118.8|0
1626787200000|2021-07-20 13:20:00|17115.22|17115.22|17097.96|17097.96|17115.22|17115.22|17086.8|17086.8|0
1626787500000|2021-07-20 13:25:00|17098.37|17098.37|17095.02|17095.02|17105.51|17105.51|17093.66|17093.66|0
1626787800000|2021-07-20 13:30:00|17095.82|17095.82|17100.33|17100.33|17100.33|17100.33|17075.21|17075.21|0
1626788100000|2021-07-20 13:35:00|17101.14|17101.14|17063|17063|17109.96|17109.96|17063|17063|0
1626788400000|2021-07-20 13:40:00|17063.2|17063.2|17110.72|17110.72|17112.18|17112.18|17051.75|17051.75|0
1626788700000|2021-07-20 13:45:00|17109.79|17109.79|17183.54|17183.54|17183.54|17183.54|17099.44|17099.44|0
1626789000000|2021-07-20 13:50:00|17183.03|17183.03|17192|17192|17199.25|17199.25|17166.27|17166.27|0
1626789300000|2021-07-20 13:55:00|17191.09|17191.09|17206.32|17206.32|17206.32|17206.32|17190.01|17190.01|0
1626789600000|2021-07-20 14:00:00|17206.87|17206.87|17204.65|17204.65|17211.83|17211.83|17202.02|17202.02|0
1626789900000|2021-07-20 14:05:00|17202.33|17202.33|17189.5|17189.5|17207.15|17207.15|17189.29|17189.29|0
1626790200000|2021-07-20 14:10:00|17187.07|17187.07|17190.96|17190.96|17191.87|17191.87|17174.75|17174.75|0
1626790500000|2021-07-20 14:15:00|17189.95|17189.95|17211.48|17211.48|17215.8|17215.8|17183.13|17183.13|0
1626790800000|2021-07-20 14:20:00|17212.46|17212.46|17216.86|17216.86|17240.19|17240.19|17209.03|17209.03|0
1626791100000|2021-07-20 14:25:00|17217.06|17217.06|17195.51|17195.51|17217.29|17217.29|17178.02|17178.02|0
1626791400000|2021-07-20 14:30:00|17195.73|17195.73|17181.98|17181.98|17199.65|17199.65|17176.71|17176.71|0
1626791700000|2021-07-20 14:35:00|17182.79|17182.79|17179.64|17179.64|17186.75|17186.75|17173.28|17173.28|0
1626792000000|2021-07-20 14:40:00|17182.06|17182.06|17226.74|17226.74|17228.79|17228.79|17181.31|17181.31|0
1626792300000|2021-07-20 14:45:00|17225.93|17225.93|17248.43|17248.43|17250.08|17250.08|17214.46|17214.46|0
1626792600000|2021-07-20 14:50:00|17250.24|17250.24|17255.61|17255.61|17269.56|17269.56|17235.98|17235.98|0
1626792900000|2021-07-20 14:55:00|17256.51|17256.51|17288.59|17288.59|17289.1|17289.1|17254.04|17254.04|0
1626793200000|2021-07-20 15:00:00|17290.51|17290.51|17298.77|17298.77|17308.91|17308.91|17275.85|17275.85|0
1626793500000|2021-07-20 15:05:00|17297.61|17297.61|17310|17310|17310.55|17310.55|17294.58|17294.58|0
1626793800000|2021-07-20 15:10:00|17311|17311|17324.27|17324.27|17332.65|17332.65|17310.8|17310.8|0
1626794100000|2021-07-20 15:15:00|17323.46|17323.46|17293.08|17293.08|17323.46|17323.46|17292.74|17292.74|0
1626794400000|2021-07-20 15:20:00|17292.18|17292.18|17273.03|17273.03|17302.67|17302.67|17267.38|17267.38|0
1626794700000|2021-07-20 15:25:00|17274.45|17274.45|17241.42|17241.42|17296.55|17296.55|17233.94|17233.94|0
1626851700000|2021-07-21 07:15:00|17387.02|17387.02|17433.22|17433.22|17433.22|17433.22|17381.44|17381.44|0
1626852000000|2021-07-21 07:20:00|17433.37|17433.37|17424.5|17424.5|17446.32|17446.32|17424.5|17424.5|0
1626852300000|2021-07-21 07:25:00|17424.28|17424.28|17425.69|17425.69|17441.02|17441.02|17411.94|17411.94|0
1626852600000|2021-07-21 07:30:00|17424.88|17424.88|17406.32|17406.32|17433.22|17433.22|17406.32|17406.32|0
1626852900000|2021-07-21 07:35:00|17407.93|17407.93|17451.95|17451.95|17452.85|17452.85|17405.41|17405.41|0
1626853200000|2021-07-21 07:40:00|17452.85|17452.85|17516.79|17516.79|17526.44|17526.44|17452.85|17452.85|0
1626853500000|2021-07-21 07:45:00|17515.37|17515.37|17544.4|17544.4|17544.4|17544.4|17513.96|17513.96|0
1626853800000|2021-07-21 07:50:00|17545.82|17545.82|17556.52|17556.52|17563.24|17563.24|17545.82|17545.82|0
1626854100000|2021-07-21 07:55:00|17559.75|17559.75|17581.89|17581.89|17585.46|17585.46|17559.75|17559.75|0
1626854400000|2021-07-21 08:00:00|17582.7|17582.7|17609.06|17609.06|17622.45|17622.45|17582.7|17582.7|0
1626854700000|2021-07-21 08:05:00|17608.65|17608.65|17585.75|17585.75|17610.36|17610.36|17581.02|17581.02|0
1626855000000|2021-07-21 08:10:00|17586.25|17586.25|17648.34|17648.34|17648.34|17648.34|17586.25|17586.25|0
1626855300000|2021-07-21 08:15:00|17649.75|17649.75|17624.02|17624.02|17652.76|17652.76|17624.02|17624.02|0
1626855600000|2021-07-21 08:20:00|17622.92|17622.92|17647.72|17647.72|17652.28|17652.28|17615.34|17615.34|0
1626855900000|2021-07-21 08:25:00|17646.3|17646.3|17619.03|17619.03|17651.6|17651.6|17609.28|17609.28|0
1626856200000|2021-07-21 08:30:00|17619.84|17619.84|17655.43|17655.43|17655.44|17655.44|17619.84|17619.84|0
1626856500000|2021-07-21 08:35:00|17654.42|17654.42|17617.59|17617.59|17654.42|17654.42|17607.08|17607.08|0
1626856800000|2021-07-21 08:40:00|17619.01|17619.01|17590.75|17590.75|17619.41|17619.41|17590.75|17590.75|0
1626857100000|2021-07-21 08:45:00|17586.23|17586.23|17596.51|17596.51|17597|17597|17580.65|17580.65|0
1626857400000|2021-07-21 08:50:00|17601.66|17601.66|17605.62|17605.62|17616.88|17616.88|17599.74|17599.74|0
1626857700000|2021-07-21 08:55:00|17604.81|17604.81|17582.9|17582.9|17604.81|17604.81|17582.9|17582.9|0
1626858000000|2021-07-21 09:00:00|17585.26|17585.26|17569.13|17569.13|17585.66|17585.66|17552.14|17552.14|0
1626858300000|2021-07-21 09:05:00|17568.91|17568.91|17572.71|17572.71|17589.08|17589.08|17568.91|17568.91|0
1626858600000|2021-07-21 09:10:00|17578.38|17578.38|17570.42|17570.42|17579.82|17579.82|17568.78|17568.78|0
1626858900000|2021-07-21 09:15:00|17571.11|17571.11|17579.87|17579.87|17587.94|17587.94|17571.11|17571.11|0
1626859200000|2021-07-21 09:20:00|17580.68|17580.68|17589.63|17589.63|17594.61|17594.61|17580.68|17580.68|0
1626859500000|2021-07-21 09:25:00|17589.13|17589.13|17586.15|17586.15|17596.62|17596.62|17580.37|17580.37|0
1626859800000|2021-07-21 09:30:00|17587.82|17587.82|17559.45|17559.45|17591|17591|17551.17|17551.17|0
1626860100000|2021-07-21 09:35:00|17560.87|17560.87|17548.07|17548.07|17565.53|17565.53|17548.07|17548.07|0
1626860400000|2021-07-21 09:40:00|17546.27|17546.27|17534.29|17534.29|17546.27|17546.27|17534.29|17534.29|0
1626860700000|2021-07-21 09:45:00|17530.03|17530.03|17535.55|17535.55|17544.8|17544.8|17521.37|17521.37|0
1626861000000|2021-07-21 09:50:00|17534.08|17534.08|17525.15|17525.15|17538.7|17538.7|17522.73|17522.73|0
1626861300000|2021-07-21 09:55:00|17523.73|17523.73|17531.95|17531.95|17540.53|17540.53|17522.92|17522.92|0
1626861600000|2021-07-21 10:00:00|17531.04|17531.04|17537.1|17537.1|17550.81|17550.81|17531.04|17531.04|0
1626861900000|2021-07-21 10:05:00|17532.85|17532.85|17528.03|17528.03|17532.85|17532.85|17527.09|17527.09|0
1626862200000|2021-07-21 10:10:00|17528.93|17528.93|17526.74|17526.74|17537.37|17537.37|17523.61|17523.61|0
1626862500000|2021-07-21 10:15:00|17525.83|17525.83|17521.44|17521.44|17535.2|17535.2|17520.53|17520.53|0
1626862800000|2021-07-21 10:20:00|17522.44|17522.44|17577.56|17577.56|17577.56|17577.56|17522.14|17522.14|0
1626863100000|2021-07-21 10:25:00|17578.37|17578.37|17583.66|17583.66|17585.9|17585.9|17574.7|17574.7|0
1626863400000|2021-07-21 10:30:00|17582|17582|17576.25|17576.25|17582|17582|17572.03|17572.03|0
1626863700000|2021-07-21 10:35:00|17575.1|17575.1|17575.91|17575.91|17586.4|17586.4|17574.19|17574.19|0
1626864000000|2021-07-21 10:40:00|17575.41|17575.41|17581.9|17581.9|17591.13|17591.13|17575.41|17575.41|0
1626864300000|2021-07-21 10:45:00|17583.32|17583.32|17577.41|17577.41|17583.32|17583.32|17572.17|17572.17|0
1626864600000|2021-07-21 10:50:00|17575.99|17575.99|17572.93|17572.93|17579.3|17579.3|17571.82|17571.82|0
1626864900000|2021-07-21 10:55:00|17572.12|17572.12|17577.36|17577.36|17577.36|17577.36|17554.57|17554.57|0
1626865200000|2021-07-21 11:00:00|17575.91|17575.91|17585.06|17585.06|17585.06|17585.06|17563.18|17563.18|0
1626865500000|2021-07-21 11:05:00|17583.64|17583.64|17580.45|17580.45|17587.38|17587.38|17577.89|17577.89|0
1626865800000|2021-07-21 11:10:00|17582.26|17582.26|17586.8|17586.8|17589.03|17589.03|17581.99|17581.99|0
1626866100000|2021-07-21 11:15:00|17584.49|17584.49|17571.1|17571.1|17584.49|17584.49|17571.04|17571.04|0
1626866400000|2021-07-21 11:20:00|17570.29|17570.29|17562.94|17562.94|17582.56|17582.56|17562.94|17562.94|0
1626866700000|2021-07-21 11:25:00|17561.84|17561.84|17552.82|17552.82|17561.84|17561.84|17547.73|17547.73|0
1626867000000|2021-07-21 11:30:00|17552.01|17552.01|17531.14|17531.14|17552.01|17552.01|17530.23|17530.23|0
1626867300000|2021-07-21 11:35:00|17529.33|17529.33|17537.96|17537.96|17541.54|17541.54|17523.66|17523.66|0
1626867600000|2021-07-21 11:40:00|17537.46|17537.46|17542.96|17542.96|17549.31|17549.31|17528.77|17528.77|0
1626867900000|2021-07-21 11:45:00|17544.38|17544.38|17549.54|17549.54|17552.58|17552.58|17535.56|17535.56|0
1626868200000|2021-07-21 11:50:00|17548.53|17548.53|17519.83|17519.83|17548.53|17548.53|17505.25|17505.25|0
1626868500000|2021-07-21 11:55:00|17518.92|17518.92|17539.98|17539.98|17546.04|17546.04|17515.9|17515.9|0
1626868800000|2021-07-21 12:00:00|17542.41|17542.41|17562.55|17562.55|17564.87|17564.87|17542.41|17542.41|0
1626869100000|2021-07-21 12:05:00|17563.05|17563.05|17573.4|17573.4|17573.4|17573.4|17563.05|17563.05|0
1626869400000|2021-07-21 12:10:00|17577.14|17577.14|17605.09|17605.09|17605.09|17605.09|17576.24|17576.24|0
1626869700000|2021-07-21 12:15:00|17605.75|17605.75|17629.94|17629.94|17629.94|17629.94|17603.07|17603.07|0
1626870000000|2021-07-21 12:20:00|17629.13|17629.13|17624.63|17624.63|17630.55|17630.55|17616.47|17616.47|0
1626870300000|2021-07-21 12:25:00|17625.53|17625.53|17623.37|17623.37|17631.36|17631.36|17621.95|17621.95|0
1626870600000|2021-07-21 12:30:00|17623.57|17623.57|17633.69|17633.69|17634.84|17634.84|17623.57|17623.57|0
1626870900000|2021-07-21 12:35:00|17632.88|17632.88|17645.55|17645.55|17645.55|17645.55|17631.97|17631.97|0
1626871200000|2021-07-21 12:40:00|17647.97|17647.97|17649.48|17649.48|17651.44|17651.44|17642.25|17642.25|0
1626871500000|2021-07-21 12:45:00|17648.57|17648.57|17663.68|17663.68|17672.34|17672.34|17648.57|17648.57|0
1626871800000|2021-07-21 12:50:00|17662.26|17662.26|17655.22|17655.22|17666.65|17666.65|17651.8|17651.8|0
1626872100000|2021-07-21 12:55:00|17655.42|17655.42|17677.29|17677.29|17679.82|17679.82|17655.42|17655.42|0
1626872400000|2021-07-21 13:00:00|17678.3|17678.3|17669.23|17669.23|17686.77|17686.77|17669.23|17669.23|0
1626872700000|2021-07-21 13:05:00|17670.64|17670.64|17690.76|17690.76|17695.97|17695.97|17670.64|17670.64|0
1626873000000|2021-07-21 13:10:00|17689.6|17689.6|17684.81|17684.81|17695.88|17695.88|17683.81|17683.81|0
1626873300000|2021-07-21 13:15:00|17685.04|17685.04|17686.19|17686.19|17686.56|17686.56|17682.29|17682.29|0
1626873600000|2021-07-21 13:20:00|17686.63|17686.63|17710.5|17710.5|17711.92|17711.92|17686.63|17686.63|0
1626873900000|2021-07-21 13:25:00|17710|17710|17706.04|17706.04|17712.59|17712.59|17695.7|17695.7|0
1626874200000|2021-07-21 13:30:00|17707.46|17707.46|17715.01|17715.01|17721.13|17721.13|17695.73|17695.73|0
1626874500000|2021-07-21 13:35:00|17717.13|17717.13|17702.19|17702.19|17721.25|17721.25|17701.52|17701.52|0
1626874800000|2021-07-21 13:40:00|17700.93|17700.93|17714.38|17714.38|17715.29|17715.29|17690.97|17690.97|0
1626875100000|2021-07-21 13:45:00|17713.48|17713.48|17722.22|17722.22|17729.81|17729.81|17711.07|17711.07|0
1626875400000|2021-07-21 13:50:00|17722|17722|17700.42|17700.42|17726.07|17726.07|17693.12|17693.12|0
1626875700000|2021-07-21 13:55:00|17699.87|17699.87|17689.37|17689.37|17706.94|17706.94|17689.37|17689.37|0
1626876000000|2021-07-21 14:00:00|17688.82|17688.82|17685.66|17685.66|17699.52|17699.52|17674.95|17674.95|0
1626876300000|2021-07-21 14:05:00|17684.68|17684.68|17672.6|17672.6|17695.38|17695.38|17666.14|17666.14|0
1626876600000|2021-07-21 14:10:00|17673.11|17673.11|17703.7|17703.7|17703.7|17703.7|17672.6|17672.6|0
1626876900000|2021-07-21 14:15:00|17704.6|17704.6|17717.47|17717.47|17724.84|17724.84|17701.69|17701.69|0
1626877200000|2021-07-21 14:20:00|17718.89|17718.89|17715.51|17715.51|17725.74|17725.74|17711.38|17711.38|0
1626877500000|2021-07-21 14:25:00|17715.01|17715.01|17682.32|17682.32|17720.37|17720.37|17682.32|17682.32|0
1626877800000|2021-07-21 14:30:00|17680.9|17680.9|17681.44|17681.44|17683.49|17683.49|17671.01|17671.01|0
1626878100000|2021-07-21 14:35:00|17682.59|17682.59|17698.87|17698.87|17698.87|17698.87|17680.43|17680.43|0
1626878400000|2021-07-21 14:40:00|17700.29|17700.29|17709.12|17709.12|17710.91|17710.91|17700.29|17700.29|0
1626878700000|2021-07-21 14:45:00|17708.62|17708.62|17710.68|17710.68|17715.42|17715.42|17705.43|17705.43|0
1626879000000|2021-07-21 14:50:00|17711.58|17711.58|17710.57|17710.57|17714.34|17714.34|17710.19|17710.19|0
1626879300000|2021-07-21 14:55:00|17710.02|17710.02|17709.33|17709.33|17718.51|17718.51|17709.33|17709.33|0
1626879600000|2021-07-21 15:00:00|17708.82|17708.82|17723.92|17723.92|17726.32|17726.32|17708.82|17708.82|0
1626879900000|2021-07-21 15:05:00|17724.41|17724.41|17722.93|17722.93|17725.73|17725.73|17720.54|17720.54|0
1626880200000|2021-07-21 15:10:00|17722.03|17722.03|17719.58|17719.58|17722.93|17722.93|17713.3|17713.3|0
1626880500000|2021-07-21 15:15:00|17720.09|17720.09|17733.44|17733.44|17733.65|17733.65|17719.58|17719.58|0
1626880800000|2021-07-21 15:20:00|17733.95|17733.95|17727.78|17727.78|17749.1|17749.1|17727.58|17727.58|0
1626881100000|2021-07-21 15:25:00|17728.29|17728.29|17734.61|17734.61|17740.32|17740.32|17723.66|17723.66|0
1626938100000|2021-07-22 07:15:00|17821.52|17821.52|17835.91|17835.91|17863.05|17863.05|17821.52|17821.52|0
1626938400000|2021-07-22 07:20:00|17836.58|17836.58|17847.29|17847.29|17847.65|17847.65|17829.03|17829.03|0
1626938700000|2021-07-22 07:25:00|17844.06|17844.06|17823.75|17823.75|17848.03|17848.03|17810.61|17810.61|0
1626939000000|2021-07-22 07:30:00|17820.13|17820.13|17816.34|17816.34|17844.91|17844.91|17811.01|17811.01|0
1626939300000|2021-07-22 07:35:00|17815.24|17815.24|17883.9|17883.9|17886.32|17886.32|17812.4|17812.4|0
1626939600000|2021-07-22 07:40:00|17882.09|17882.09|17871.89|17871.89|17882.59|17882.59|17865.17|17865.17|0
1626939900000|2021-07-22 07:45:00|17870.88|17870.88|17817.1|17817.1|17870.88|17870.88|17816.61|17816.61|0
1626940200000|2021-07-22 07:50:00|17819.52|17819.52|17806.05|17806.05|17827.82|17827.82|17800.69|17800.69|0
1626940500000|2021-07-22 07:55:00|17804.03|17804.03|17806.95|17806.95|17814.32|17814.32|17800.62|17800.62|0
1626940800000|2021-07-22 08:00:00|17806.29|17806.29|17734.59|17734.59|17807.39|17807.39|17729.63|17729.63|0
1626941100000|2021-07-22 08:05:00|17734.09|17734.09|17754.44|17754.44|17765.03|17765.03|17734.09|17734.09|0
1626941400000|2021-07-22 08:10:00|17756.06|17756.06|17738.87|17738.87|17762.59|17762.59|17736.25|17736.25|0
1626941700000|2021-07-22 08:15:00|17734.69|17734.69|17738.45|17738.45|17738.45|17738.45|17718.93|17718.93|0
1626942000000|2021-07-22 08:20:00|17739.87|17739.87|17831.15|17831.15|17840|17840|17739.87|17739.87|0
1626942300000|2021-07-22 08:25:00|17831.04|17831.04|17832.64|17832.64|17844.54|17844.54|17818.58|17818.58|0
1626942600000|2021-07-22 08:30:00|17831.63|17831.63|17833.51|17833.51|17849.5|17849.5|17829.98|17829.98|0
1626942900000|2021-07-22 08:35:00|17834.93|17834.93|17857.14|17857.14|17888.48|17888.48|17834.93|17834.93|0
1626943200000|2021-07-22 08:40:00|17854.84|17854.84|17862.05|17862.05|17871.47|17871.47|17839.26|17839.26|0
1626943500000|2021-07-22 08:45:00|17863.56|17863.56|17849.09|17849.09|17866.5|17866.5|17849.09|17849.09|0
1626943800000|2021-07-22 08:50:00|17851.93|17851.93|17858.21|17858.21|17858.21|17858.21|17844.08|17844.08|0
1626944100000|2021-07-22 08:55:00|17859.68|17859.68|17872.19|17872.19|17873.61|17873.61|17858.02|17858.02|0
1626944400000|2021-07-22 09:00:00|17873|17873|17841.15|17841.15|17873|17873|17839.14|17839.14|0
1626944700000|2021-07-22 09:05:00|17840.64|17840.64|17838.07|17838.07|17854.36|17854.36|17838.07|17838.07|0
1626945000000|2021-07-22 09:10:00|17837.08|17837.08|17801.84|17801.84|17837.58|17837.58|17801.84|17801.84|0
1626945300000|2021-07-22 09:15:00|17803.46|17803.46|17807.1|17807.1|17812.31|17812.31|17801.6|17801.6|0
1626945600000|2021-07-22 09:20:00|17806.6|17806.6|17791.8|17791.8|17806.6|17806.6|17777.99|17777.99|0
1626945900000|2021-07-22 09:25:00|17792.78|17792.78|17783.41|17783.41|17792.78|17792.78|17779.12|17779.12|0
1626946200000|2021-07-22 09:30:00|17786.12|17786.12|17798.34|17798.34|17807.99|17807.99|17760.92|17760.92|0
1626946500000|2021-07-22 09:35:00|17800.66|17800.66|17805.28|17805.28|17805.51|17805.51|17797.79|17797.79|0
1626946800000|2021-07-22 09:40:00|17806.28|17806.28|17794.98|17794.98|17806.79|17806.79|17794.98|17794.98|0
1626947100000|2021-07-22 09:45:00|17787.81|17787.81|17799.58|17799.58|17800.84|17800.84|17786.26|17786.26|0
1626947400000|2021-07-22 09:50:00|17800.07|17800.07|17800.67|17800.67|17803.6|17803.6|17798.74|17798.74|0
1626947700000|2021-07-22 09:55:00|17799.66|17799.66|17793.51|17793.51|17800.16|17800.16|17791.58|17791.58|0
1626948000000|2021-07-22 10:00:00|17792.36|17792.36|17793.19|17793.19|17793.19|17793.19|17784.42|17784.42|0
1626948300000|2021-07-22 10:05:00|17792.28|17792.28|17770.23|17770.23|17792.28|17792.28|17763.94|17763.94|0
1626948600000|2021-07-22 10:10:00|17771.04|17771.04|17802.42|17802.42|17805.25|17805.25|17771.04|17771.04|0
1626948900000|2021-07-22 10:15:00|17805.13|17805.13|17811.59|17811.59|17815.55|17815.55|17805.13|17805.13|0
1626949200000|2021-07-22 10:20:00|17813.01|17813.01|17782.59|17782.59|17813.01|17813.01|17781.79|17781.79|0
1626949500000|2021-07-22 10:25:00|17779.57|17779.57|17793.79|17793.79|17797.46|17797.46|17777.96|17777.96|0
1626949800000|2021-07-22 10:30:00|17792.64|17792.64|17794.6|17794.6|17795.73|17795.73|17788.65|17788.65|0
1626950100000|2021-07-22 10:35:00|17792.18|17792.18|17779.28|17779.28|17792.18|17792.18|17773.9|17773.9|0
1626950400000|2021-07-22 10:40:00|17777.47|17777.47|17782.42|17782.42|17784.48|17784.48|17773.6|17773.6|0
1626950700000|2021-07-22 10:45:00|17783.84|17783.84|17819.86|17819.86|17822.7|17822.7|17781.53|17781.53|0
1626951000000|2021-07-22 10:50:00|17820.76|17820.76|17832.75|17832.75|17832.75|17832.75|17817.54|17817.54|0
1626951300000|2021-07-22 10:55:00|17831.33|17831.33|17807.94|17807.94|17832.86|17832.86|17805.31|17805.31|0
1626951600000|2021-07-22 11:00:00|17809.59|17809.59|17809.09|17809.09|17821.04|17821.04|17801.26|17801.26|0
1626951900000|2021-07-22 11:05:00|17809.99|17809.99|17789.88|17789.88|17815.9|17815.9|17789.38|17789.38|0
1626952200000|2021-07-22 11:10:00|17791.5|17791.5|17787.72|17787.72|17797.04|17797.04|17786.83|17786.83|0
1626952500000|2021-07-22 11:15:00|17786.57|17786.57|17775.73|17775.73|17786.57|17786.57|17771.48|17771.48|0
1626952800000|2021-07-22 11:20:00|17776.63|17776.63|17769.58|17769.58|17778.56|17778.56|17765.85|17765.85|0
1626953100000|2021-07-22 11:25:00|17768.47|17768.47|17765.77|17765.77|17774.12|17774.12|17765.77|17765.77|0
1626953400000|2021-07-22 11:30:00|17766.75|17766.75|17764.1|17764.1|17768.91|17768.91|17760.8|17760.8|0
1626953700000|2021-07-22 11:35:00|17764.3|17764.3|17774.54|17774.54|17774.54|17774.54|17758.5|17758.5|0
1626954000000|2021-07-22 11:40:00|17773.12|17773.12|17779.59|17779.59|17791.24|17791.24|17773.12|17773.12|0
1626954300000|2021-07-22 11:45:00|17779.04|17779.04|17785.76|17785.76|17786.89|17786.89|17778.13|17778.13|0
1626954600000|2021-07-22 11:50:00|17784.15|17784.15|17800.65|17800.65|17800.85|17800.85|17776.27|17776.27|0
1626954900000|2021-07-22 11:55:00|17801.15|17801.15|17809.55|17809.55|17821.18|17821.18|17801.15|17801.15|0
1626955200000|2021-07-22 12:00:00|17809.75|17809.75|17804.83|17804.83|17813.45|17813.45|17802|17802|0
1626955500000|2021-07-22 12:05:00|17801.8|17801.8|17804.14|17804.14|17806.46|17806.46|17800.09|17800.09|0
1626955800000|2021-07-22 12:10:00|17803.93|17803.93|17800.05|17800.05|17804.55|17804.55|17799.15|17799.15|0
1626956100000|2021-07-22 12:15:00|17798.9|17798.9|17794.61|17794.61|17800.27|17800.27|17793.71|17793.71|0
1626956400000|2021-07-22 12:20:00|17794.12|17794.12|17799.72|17799.72|17801.69|17801.69|17794.12|17794.12|0
1626956700000|2021-07-22 12:25:00|17799.92|17799.92|17814.79|17814.79|17814.79|17814.79|17799.92|17799.92|0
1626957000000|2021-07-22 12:30:00|17813.63|17813.63|17827.94|17827.94|17828.75|17828.75|17808.93|17808.93|0
1626957300000|2021-07-22 12:35:00|17826.29|17826.29|17818.92|17818.92|17827.36|17827.36|17816.43|17816.43|0
1626957600000|2021-07-22 12:40:00|17818.42|17818.42|17830.28|17830.28|17830.79|17830.79|17817.09|17817.09|0
1626957900000|2021-07-22 12:45:00|17829.38|17829.38|17818.35|17818.35|17829.38|17829.38|17817.55|17817.55|0
1626958200000|2021-07-22 12:50:00|17818.76|17818.76|17773.09|17773.09|17818.76|17818.76|17760.59|17760.59|0
1626958500000|2021-07-22 12:55:00|17773.31|17773.31|17764.7|17764.7|17778.81|17778.81|17763.8|17763.8|0
1626958800000|2021-07-22 13:00:00|17761.03|17761.03|17768.46|17768.46|17777.91|17777.91|17758.32|17758.32|0
1626959100000|2021-07-22 13:05:00|17767.95|17767.95|17762.38|17762.38|17772.12|17772.12|17762.38|17762.38|0
1626959400000|2021-07-22 13:10:00|17761.88|17761.88|17793.08|17793.08|17799.94|17799.94|17761.88|17761.88|0
1626959700000|2021-07-22 13:15:00|17792.58|17792.58|17805.81|17805.81|17808.83|17808.83|17789.85|17789.85|0
1626960000000|2021-07-22 13:20:00|17806.03|17806.03|17829.21|17829.21|17829.21|17829.21|17802.69|17802.69|0
1626960300000|2021-07-22 13:25:00|17827.6|17827.6|17832.99|17832.99|17845.49|17845.49|17824.67|17824.67|0
1626960600000|2021-07-22 13:30:00|17830.16|17830.16|17816.35|17816.35|17831.46|17831.46|17809.22|17809.22|0
1626960900000|2021-07-22 13:35:00|17814.94|17814.94|17804.86|17804.86|17814.94|17814.94|17773.14|17773.14|0
1626961200000|2021-07-22 13:40:00|17805.36|17805.36|17811.3|17811.3|17816.85|17816.85|17787.51|17787.51|0
1626961500000|2021-07-22 13:45:00|17810.49|17810.49|17758.7|17758.7|17815.44|17815.44|17758.7|17758.7|0
1626961800000|2021-07-22 13:50:00|17757.4|17757.4|17767.74|17767.74|17769.99|17769.99|17751.12|17751.12|0
1626962100000|2021-07-22 13:55:00|17768.15|17768.15|17775.85|17775.85|17780.98|17780.98|17765.11|17765.11|0
1626962400000|2021-07-22 14:00:00|17776.75|17776.75|17771.1|17771.1|17793.52|17793.52|17771.1|17771.1|0
1626962700000|2021-07-22 14:05:00|17770.61|17770.61|17768.45|17768.45|17774.44|17774.44|17755.5|17755.5|0
1626963000000|2021-07-22 14:10:00|17770.26|17770.26|17802.32|17802.32|17811.72|17811.72|17770.26|17770.26|0
1626963300000|2021-07-22 14:15:00|17800.3|17800.3|17796.78|17796.78|17802.07|17802.07|17788.49|17788.49|0
1626963600000|2021-07-22 14:20:00|17793.95|17793.95|17786.06|17786.06|17797.89|17797.89|17784.76|17784.76|0
1626963900000|2021-07-22 14:25:00|17786.56|17786.56|17777.37|17777.37|17795.25|17795.25|17777.37|17777.37|0
1626964200000|2021-07-22 14:30:00|17777.88|17777.88|17783.99|17783.99|17786.82|17786.82|17774.11|17774.11|0
1626964500000|2021-07-22 14:35:00|17783.08|17783.08|17779.78|17779.78|17783.08|17783.08|17775.63|17775.63|0
1626964800000|2021-07-22 14:40:00|17779.56|17779.56|17764.53|17764.53|17782.29|17782.29|17764.02|17764.02|0
1626965100000|2021-07-22 14:45:00|17763.62|17763.62|17755.01|17755.01|17763.62|17763.62|17749.44|17749.44|0
1626965400000|2021-07-22 14:50:00|17754.11|17754.11|17740.7|17740.7|17758.97|17758.97|17740.7|17740.7|0
1626965700000|2021-07-22 14:55:00|17741.6|17741.6|17738.91|17738.91|17750.36|17750.36|17738.91|17738.91|0
1626966000000|2021-07-22 15:00:00|17738.1|17738.1|17739.23|17739.23|17748.03|17748.03|17735.88|17735.88|0
1626966300000|2021-07-22 15:05:00|17738.74|17738.74|17748.9|17748.9|17750.32|17750.32|17728.19|17728.19|0
1626966600000|2021-07-22 15:10:00|17748.09|17748.09|17755.12|17755.12|17756.23|17756.23|17745.08|17745.08|0
1626966900000|2021-07-22 15:15:00|17756.03|17756.03|17748.56|17748.56|17756.58|17756.58|17746.28|17746.28|0
1626967200000|2021-07-22 15:20:00|17748.06|17748.06|17756.38|17756.38|17756.38|17756.38|17745.09|17745.09|0
1626967500000|2021-07-22 15:25:00|17756.88|17756.88|17754.05|17754.05|17763.29|17763.29|17750.06|17750.06|0
1627024500000|2021-07-23 07:15:00|17808.22|17808.22|17825.87|17825.87|17828.95|17828.95|17808.22|17808.22|0
1627024800000|2021-07-23 07:20:00|17828.03|17828.03|17834.92|17834.92|17834.92|17834.92|17822.53|17822.53|0
1627025100000|2021-07-23 07:25:00|17835.82|17835.82|17836.89|17836.89|17838.34|17838.34|17824.47|17824.47|0
1627025400000|2021-07-23 07:30:00|17842.55|17842.55|17836.36|17836.36|17844.15|17844.15|17833.3|17833.3|0
1627025700000|2021-07-23 07:35:00|17835.46|17835.46|17823.64|17823.64|17841.3|17841.3|17818.26|17818.26|0
1627026000000|2021-07-23 07:40:00|17820.32|17820.32|17816.56|17816.56|17828.88|17828.88|17815.14|17815.14|0
1627026300000|2021-07-23 07:45:00|17817|17817|17826.3|17826.3|17828.73|17828.73|17810.03|17810.03|0
1627026600000|2021-07-23 07:50:00|17827.11|17827.11|17848.14|17848.14|17848.14|17848.14|17822.72|17822.72|0
1627026900000|2021-07-23 07:55:00|17847.24|17847.24|17838.14|17838.14|17847.24|17847.24|17831.3|17831.3|0
1627027200000|2021-07-23 08:00:00|17839.55|17839.55|17843.27|17843.27|17843.27|17843.27|17833.29|17833.29|0
1627027500000|2021-07-23 08:05:00|17844.68|17844.68|17855.47|17855.47|17856.89|17856.89|17844.02|17844.02|0
1627027800000|2021-07-23 08:10:00|17854.57|17854.57|17848.6|17848.6|17865.15|17865.15|17843.07|17843.07|0
1627028100000|2021-07-23 08:15:00|17847.18|17847.18|17834.17|17834.17|17847.18|17847.18|17832.71|17832.71|0
1627028400000|2021-07-23 08:20:00|17832.66|17832.66|17817.38|17817.38|17832.66|17832.66|17816.57|17816.57|0
1627028700000|2021-07-23 08:25:00|17817.6|17817.6|17814.83|17814.83|17819.56|17819.56|17808.09|17808.09|0
1627029000000|2021-07-23 08:30:00|17817.55|17817.55|17828.19|17828.19|17830.9|17830.9|17817.55|17817.55|0
1627029300000|2021-07-23 08:35:00|17831.03|17831.03|17839.74|17839.74|17841.76|17841.76|17831.03|17831.03|0
1627029600000|2021-07-23 08:40:00|17838.76|17838.76|17853.69|17853.69|17854.22|17854.22|17838.27|17838.27|0
1627029900000|2021-07-23 08:45:00|17850.86|17850.86|17845.87|17845.87|17865.62|17865.62|17845.38|17845.38|0
1627030200000|2021-07-23 08:50:00|17844.22|17844.22|17824.17|17824.17|17844.22|17844.22|17823.13|17823.13|0
1627030500000|2021-07-23 08:55:00|17823.27|17823.27|17821.21|17821.21|17823.27|17823.27|17814.79|17814.79|0
1627030800000|2021-07-23 09:00:00|17820.71|17820.71|17813.46|17813.46|17821.26|17821.26|17809.33|17809.33|0
1627031100000|2021-07-23 09:05:00|17814.88|17814.88|17815.74|17815.74|17820.86|17820.86|17813.27|17813.27|0
1627031400000|2021-07-23 09:10:00|17814.32|17814.32|17790.3|17790.3|17816.22|17816.22|17790.3|17790.3|0
1627031700000|2021-07-23 09:15:00|17791.21|17791.21|17807.85|17807.85|17814.39|17814.39|17790.77|17790.77|0
1627032000000|2021-07-23 09:20:00|17808.29|17808.29|17827.77|17827.77|17839.83|17839.83|17808.29|17808.29|0
1627032300000|2021-07-23 09:25:00|17829.93|17829.93|17843.99|17843.99|17843.99|17843.99|17829.93|17829.93|0
1627032600000|2021-07-23 09:30:00|17844.49|17844.49|17851.93|17851.93|17851.93|17851.93|17840.28|17840.28|0
1627032900000|2021-07-23 09:35:00|17851.12|17851.12|17842.98|17842.98|17868.47|17868.47|17842.37|17842.37|0
1627033200000|2021-07-23 09:40:00|17842.48|17842.48|17831.82|17831.82|17842.48|17842.48|17831.27|17831.27|0
1627033500000|2021-07-23 09:45:00|17830.92|17830.92|17825.74|17825.74|17830.92|17830.92|17816.23|17816.23|0
1627033800000|2021-07-23 09:50:00|17824.02|17824.02|17826.77|17826.77|17826.77|17826.77|17820|17820|0
1627034100000|2021-07-23 09:55:00|17827.58|17827.58|17800.74|17800.74|17828.99|17828.99|17800.74|17800.74|0
1627034400000|2021-07-23 10:00:00|17802.65|17802.65|17806.73|17806.73|17806.79|17806.79|17802.32|17802.32|0
1627034700000|2021-07-23 10:05:00|17805.31|17805.31|17809.6|17809.6|17812.22|17812.22|17793.52|17793.52|0
1627035000000|2021-07-23 10:10:00|17811.41|17811.41|17810.58|17810.58|17818.76|17818.76|17810.58|17810.58|0
1627035300000|2021-07-23 10:15:00|17811.39|17811.39|17813.79|17813.79|17814.53|17814.53|17811.19|17811.19|0
1627035600000|2021-07-23 10:20:00|17814.6|17814.6|17818.29|17818.29|17819.71|17819.71|17810.93|17810.93|0
1627035900000|2021-07-23 10:25:00|17818.8|17818.8|17804.2|17804.2|17823.11|17823.11|17804.2|17804.2|0
1627036200000|2021-07-23 10:30:00|17802.78|17802.78|17816.57|17816.57|17816.57|17816.57|17796.73|17796.73|0
1627036500000|2021-07-23 10:35:00|17816.08|17816.08|17815.83|17815.83|17819.34|17819.34|17815.1|17815.1|0
1627036800000|2021-07-23 10:40:00|17814.41|17814.41|17817.31|17817.31|17825.28|17825.28|17813.49|17813.49|0
1627037100000|2021-07-23 10:45:00|17817.1|17817.1|17799.29|17799.29|17817.1|17817.1|17798.37|17798.37|0
1627037400000|2021-07-23 10:50:00|17800.1|17800.1|17816.2|17816.2|17816.7|17816.7|17800.1|17800.1|0
1627037700000|2021-07-23 10:55:00|17817.01|17817.01|17820.4|17820.4|17823.38|17823.38|17816.07|17816.07|0
1627038000000|2021-07-23 11:00:00|17820.18|17820.18|17823.82|17823.82|17825.33|17825.33|17819.26|17819.26|0
1627038300000|2021-07-23 11:05:00|17823.61|17823.61|17832.34|17832.34|17832.34|17832.34|17815.99|17815.99|0
1627038600000|2021-07-23 11:10:00|17831.83|17831.83|17819.94|17819.94|17832.23|17832.23|17819.22|17819.22|0
1627038900000|2021-07-23 11:15:00|17821.36|17821.36|17823.36|17823.36|17823.36|17823.36|17817.23|17817.23|0
1627039200000|2021-07-23 11:20:00|17822.87|17822.87|17806.65|17806.65|17827.69|17827.69|17805.74|17805.74|0
1627039500000|2021-07-23 11:25:00|17807.8|17807.8|17791|17791|17809.53|17809.53|17790.51|17790.51|0
1627039800000|2021-07-23 11:30:00|17791.55|17791.55|17793.85|17793.85|17801.67|17801.67|17791.55|17791.55|0
1627040100000|2021-07-23 11:35:00|17794.76|17794.76|17801.04|17801.04|17801.04|17801.04|17792.8|17792.8|0
1627040400000|2021-07-23 11:40:00|17801.95|17801.95|17812.7|17812.7|17812.7|17812.7|17800.03|17800.03|0
1627040700000|2021-07-23 11:45:00|17813.21|17813.21|17805.85|17805.85|17818.85|17818.85|17804.95|17804.95|0
1627041000000|2021-07-23 11:50:00|17806.76|17806.76|17820.8|17820.8|17820.99|17820.99|17805.75|17805.75|0
1627041300000|2021-07-23 11:55:00|17821.61|17821.61|17827.91|17827.91|17827.91|17827.91|17819.57|17819.57|0
1627041600000|2021-07-23 12:00:00|17828.11|17828.11|17835.3|17835.3|17841.46|17841.46|17827.1|17827.1|0
1627041900000|2021-07-23 12:05:00|17834.63|17834.63|17819.97|17819.97|17834.86|17834.86|17819.15|17819.15|0
1627042200000|2021-07-23 12:10:00|17819.77|17819.77|17809.99|17809.99|17819.77|17819.77|17808.57|17808.57|0
1627042500000|2021-07-23 12:15:00|17811.14|17811.14|17810.81|17810.81|17815.72|17815.72|17808.29|17808.29|0
1627042800000|2021-07-23 12:20:00|17809.91|17809.91|17798.44|17798.44|17809.91|17809.91|17798.44|17798.44|0
1627043100000|2021-07-23 12:25:00|17799.34|17799.34|17800.95|17800.95|17800.95|17800.95|17796.82|17796.82|0
1627043400000|2021-07-23 12:30:00|17800.15|17800.15|17794.17|17794.17|17800.15|17800.15|17790.24|17790.24|0
1627043700000|2021-07-23 12:35:00|17794.97|17794.97|17778.51|17778.51|17798.31|17798.31|17773.05|17773.05|0
1627044000000|2021-07-23 12:40:00|17777.61|17777.61|17779.19|17779.19|17785.1|17785.1|17777.61|17777.61|0
1627044300000|2021-07-23 12:45:00|17778.99|17778.99|17769.89|17769.89|17779.19|17779.19|17768.63|17768.63|0
1627044600000|2021-07-23 12:50:00|17770.38|17770.38|17771.66|17771.66|17777.23|17777.23|17770.38|17770.38|0
1627044900000|2021-07-23 12:55:00|17771.17|17771.17|17785.18|17785.18|17785.18|17785.18|17765.97|17765.97|0
1627045200000|2021-07-23 13:00:00|17783.57|17783.57|17772.27|17772.27|17785.18|17785.18|17765.16|17765.16|0
1627045500000|2021-07-23 13:05:00|17771.12|17771.12|17782.58|17782.58|17790.46|17790.46|17771.12|17771.12|0
1627045800000|2021-07-23 13:10:00|17782.09|17782.09|17803.4|17803.4|17803.4|17803.4|17780.89|17780.89|0
1627046100000|2021-07-23 13:15:00|17803.8|17803.8|17795.25|17795.25|17804.81|17804.81|17795.25|17795.25|0
1627046400000|2021-07-23 13:20:00|17796.35|17796.35|17793|17793|17803.41|17803.41|17792.78|17792.78|0
1627046700000|2021-07-23 13:25:00|17794.16|17794.16|17792.21|17792.21|17797.45|17797.45|17783.07|17783.07|0
1627047000000|2021-07-23 13:30:00|17791.72|17791.72|17776.7|17776.7|17791.72|17791.72|17768.64|17768.64|0
1627047300000|2021-07-23 13:35:00|17774.18|17774.18|17777.55|17777.55|17780.78|17780.78|17766.82|17766.82|0
1627047600000|2021-07-23 13:40:00|17776.64|17776.64|17787.92|17787.92|17787.92|17787.92|17776.64|17776.64|0
1627047900000|2021-07-23 13:45:00|17788.43|17788.43|17775.93|17775.93|17788.63|17788.63|17769.81|17769.81|0
1627048200000|2021-07-23 13:50:00|17774.83|17774.83|17749.87|17749.87|17776.47|17776.47|17749.87|17749.87|0
1627048500000|2021-07-23 13:55:00|17748.45|17748.45|17756.98|17756.98|17757.88|17757.88|17747.27|17747.27|0
1627048800000|2021-07-23 14:00:00|17756.07|17756.07|17760.88|17760.88|17765.66|17765.66|17749.17|17749.17|0
1627049100000|2021-07-23 14:05:00|17759.26|17759.26|17750.69|17750.69|17762.42|17762.42|17750.49|17750.49|0
1627049400000|2021-07-23 14:10:00|17751.5|17751.5|17759.62|17759.62|17762.19|17762.19|17746.44|17746.44|0
1627049700000|2021-07-23 14:15:00|17760.77|17760.77|17769.75|17769.75|17772.97|17772.97|17760.77|17760.77|0
1627050000000|2021-07-23 14:20:00|17768.33|17768.33|17787.69|17787.69|17787.69|17787.69|17768.33|17768.33|0
1627050300000|2021-07-23 14:25:00|17786.79|17786.79|17816.73|17816.73|17820.87|17820.87|17786.79|17786.79|0
1627050600000|2021-07-23 14:30:00|17817.64|17817.64|17828.11|17828.11|17829.01|17829.01|17813.98|17813.98|0
1627050900000|2021-07-23 14:35:00|17828.66|17828.66|17835.5|17835.5|17847.29|17847.29|17828.66|17828.66|0
1627051200000|2021-07-23 14:40:00|17835.29|17835.29|17841.55|17841.55|17849.01|17849.01|17835.29|17835.29|0
1627051500000|2021-07-23 14:45:00|17841.75|17841.75|17827.11|17827.11|17847.09|17847.09|17827.11|17827.11|0
1627051800000|2021-07-23 14:50:00|17826.61|17826.61|17832.79|17832.79|17832.79|17832.79|17826.09|17826.09|0
1627052100000|2021-07-23 14:55:00|17832.3|17832.3|17831.66|17831.66|17835.71|17835.71|17830.36|17830.36|0
1627052400000|2021-07-23 15:00:00|17832.67|17832.67|17844.81|17844.81|17847.68|17847.68|17832.67|17832.67|0
1627052700000|2021-07-23 15:05:00|17845.03|17845.03|17843.16|17843.16|17852.39|17852.39|17842.16|17842.16|0
1627053000000|2021-07-23 15:10:00|17842.65|17842.65|17833.53|17833.53|17842.65|17842.65|17832.11|17832.11|0
1627053300000|2021-07-23 15:15:00|17834.43|17834.43|17843.04|17843.04|17853.69|17853.69|17834.43|17834.43|0
1627053600000|2021-07-23 15:20:00|17842.84|17842.84|17837.41|17837.41|17849.98|17849.98|17837.41|17837.41|0
1627053900000|2021-07-23 15:25:00|17836.91|17836.91|17868.33|17868.33|17871.67|17871.67|17835.49|17835.49|0
1627283700000|2021-07-26 07:15:00|17758.36|17758.36|17803.42|17803.42|17814.39|17814.39|17753.53|17753.53|0
1627284000000|2021-07-26 07:20:00|17804.22|17804.22|17796.53|17796.53|17807.06|17807.06|17791.39|17791.39|0
1627284300000|2021-07-26 07:25:00|17794.11|17794.11|17835.13|17835.13|17835.13|17835.13|17792.59|17792.59|0
1627284600000|2021-07-26 07:30:00|17838.59|17838.59|17894.77|17894.77|17894.77|17894.77|17838.37|17838.37|0
1627284900000|2021-07-26 07:35:00|17895.58|17895.58|17859.66|17859.66|17895.58|17895.58|17849.34|17849.34|0
1627285200000|2021-07-26 07:40:00|17862.08|17862.08|17872.27|17872.27|17872.27|17872.27|17857.25|17857.25|0
1627285500000|2021-07-26 07:45:00|17873.69|17873.69|17884.12|17884.12|17884.12|17884.12|17870.86|17870.86|0
1627285800000|2021-07-26 07:50:00|17885.63|17885.63|17879.39|17879.39|17892.03|17892.03|17875.34|17875.34|0
1627286100000|2021-07-26 07:55:00|17880.4|17880.4|17883.33|17883.33|17884.24|17884.24|17879.39|17879.39|0
1627286400000|2021-07-26 08:00:00|17880.5|17880.5|17847.49|17847.49|17880.5|17880.5|17844.65|17844.65|0
1627286700000|2021-07-26 08:05:00|17847.28|17847.28|17829.86|17829.86|17848.7|17848.7|17826.77|17826.77|0
1627287000000|2021-07-26 08:10:00|17829.06|17829.06|17836.38|17836.38|17838.31|17838.31|17824.8|17824.8|0
1627287300000|2021-07-26 08:15:00|17835.37|17835.37|17847.42|17847.42|17849.94|17849.94|17834.87|17834.87|0
1627287600000|2021-07-26 08:20:00|17843.99|17843.99|17846.19|17846.19|17847|17847|17843.99|17843.99|0
1627287900000|2021-07-26 08:25:00|17847.34|17847.34|17874.26|17874.26|17874.26|17874.26|17847.34|17847.34|0
1627288200000|2021-07-26 08:30:00|17873.45|17873.45|17885.2|17885.2|17894.51|17894.51|17873.45|17873.45|0
1627288500000|2021-07-26 08:35:00|17886.21|17886.21|17884.22|17884.22|17888.71|17888.71|17875.11|17875.11|0
1627288800000|2021-07-26 08:40:00|17886.03|17886.03|17885.3|17885.3|17888.13|17888.13|17881.31|17881.31|0
1627289100000|2021-07-26 08:45:00|17886.72|17886.72|17871.7|17871.7|17890.45|17890.45|17871.7|17871.7|0
1627289400000|2021-07-26 08:50:00|17870.72|17870.72|17871.16|17871.16|17873.15|17873.15|17866.58|17866.58|0
1627289700000|2021-07-26 08:55:00|17870.61|17870.61|17868.97|17868.97|17870.61|17870.61|17866.79|17866.79|0
1627290000000|2021-07-26 09:00:00|17868.16|17868.16|17872.36|17872.36|17873.96|17873.96|17867.36|17867.36|0
1627290300000|2021-07-26 09:05:00|17871.55|17871.55|17888.91|17888.91|17889.92|17889.92|17871.55|17871.55|0
1627290600000|2021-07-26 09:10:00|17888.4|17888.4|17883.24|17883.24|17888.4|17888.4|17876.3|17876.3|0
1627290900000|2021-07-26 09:15:00|17882.74|17882.74|17875.03|17875.03|17883.96|17883.96|17873.61|17873.61|0
1627291200000|2021-07-26 09:20:00|17872.72|17872.72|17874.38|17874.38|17878.02|17878.02|17872.72|17872.72|0
1627291500000|2021-07-26 09:25:00|17874.93|17874.93|17888.09|17888.09|17889.42|17889.42|17874.93|17874.93|0
1627291800000|2021-07-26 09:30:00|17887.28|17887.28|17879.17|17879.17|17887.28|17887.28|17879.17|17879.17|0
1627292100000|2021-07-26 09:35:00|17879.68|17879.68|17880.7|17880.7|17880.7|17880.7|17874.02|17874.02|0
1627292400000|2021-07-26 09:40:00|17881.8|17881.8|17885.41|17885.41|17886.22|17886.22|17881.8|17881.8|0
1627292700000|2021-07-26 09:45:00|17885.61|17885.61|17899.38|17899.38|17901.8|17901.8|17885.61|17885.61|0
1627293000000|2021-07-26 09:50:00|17899.17|17899.17|17885.77|17885.77|17899.17|17899.17|17880.85|17880.85|0
1627293300000|2021-07-26 09:55:00|17885.56|17885.56|17871.81|17871.81|17886.07|17886.07|17870.91|17870.91|0
1627293600000|2021-07-26 10:00:00|17872.72|17872.72|17883.55|17883.55|17884.47|17884.47|17870.48|17870.48|0
1627293900000|2021-07-26 10:05:00|17884|17884|17880.17|17880.17|17889.39|17889.39|17880.17|17880.17|0
1627294200000|2021-07-26 10:10:00|17879.95|17879.95|17871.7|17871.7|17879.95|17879.95|17862.52|17862.52|0
1627294500000|2021-07-26 10:15:00|17870.89|17870.89|17858.46|17858.46|17870.89|17870.89|17858.46|17858.46|0
1627294800000|2021-07-26 10:20:00|17856.65|17856.65|17872.64|17872.64|17872.64|17872.64|17852.54|17852.54|0
1627295100000|2021-07-26 10:25:00|17873.14|17873.14|17870.74|17870.74|17873.14|17873.14|17866.39|17866.39|0
1627295400000|2021-07-26 10:30:00|17871.24|17871.24|17880.79|17880.79|17880.79|17880.79|17868.51|17868.51|0
1627295700000|2021-07-26 10:35:00|17881.8|17881.8|17873.69|17873.69|17883.49|17883.49|17870.65|17870.65|0
1627296000000|2021-07-26 10:40:00|17874.5|17874.5|17876.66|17876.66|17880.09|17880.09|17874.21|17874.21|0
1627296300000|2021-07-26 10:45:00|17877.56|17877.56|17884.21|17884.21|17884.21|17884.21|17876.26|17876.26|0
1627296600000|2021-07-26 10:50:00|17886.53|17886.53|17871.74|17871.74|17888.5|17888.5|17871.74|17871.74|0
1627296900000|2021-07-26 10:55:00|17871.95|17871.95|17869.21|17869.21|17878.84|17878.84|17863.75|17863.75|0
1627297200000|2021-07-26 11:00:00|17866.9|17866.9|17876.3|17876.3|17876.3|17876.3|17866.9|17866.9|0
1627297500000|2021-07-26 11:05:00|17876.5|17876.5|17877.67|17877.67|17885.73|17885.73|17872.99|17872.99|0
1627297800000|2021-07-26 11:10:00|17876.87|17876.87|17877.77|17877.77|17877.77|17877.77|17873.84|17873.84|0
1627298100000|2021-07-26 11:15:00|17878.67|17878.67|17883.62|17883.62|17884.43|17884.43|17878.67|17878.67|0
1627298400000|2021-07-26 11:20:00|17884.13|17884.13|17877.01|17877.01|17884.13|17884.13|17874.71|17874.71|0
1627298700000|2021-07-26 11:25:00|17876.6|17876.6|17876.61|17876.61|17879.64|17879.64|17874.99|17874.99|0
1627299000000|2021-07-26 11:30:00|17875.71|17875.71|17875.31|17875.31|17878.33|17878.33|17872.37|17872.37|0
1627299300000|2021-07-26 11:35:00|17875.81|17875.81|17878.1|17878.1|17878.65|17878.65|17874.2|17874.2|0
1627299600000|2021-07-26 11:40:00|17877.55|17877.55|17875.81|17875.81|17877.55|17877.55|17872.96|17872.96|0
1627299900000|2021-07-26 11:45:00|17876.61|17876.61|17879.71|17879.71|17882.53|17882.53|17876.61|17876.61|0
1627300200000|2021-07-26 11:50:00|17879.91|17879.91|17878.67|17878.67|17879.91|17879.91|17876.39|17876.39|0
1627300500000|2021-07-26 11:55:00|17879.16|17879.16|17897.83|17897.83|17897.83|17897.83|17879.16|17879.16|0
1627300800000|2021-07-26 12:00:00|17897.02|17897.02|17915.63|17915.63|17917.15|17917.15|17891.63|17891.63|0
1627301100000|2021-07-26 12:05:00|17914.22|17914.22|17914.75|17914.75|17917.33|17917.33|17906.07|17906.07|0
1627301400000|2021-07-26 12:10:00|17915.19|17915.19|17919.03|17919.03|17930.71|17930.71|17914.04|17914.04|0
1627301700000|2021-07-26 12:15:00|17919.24|17919.24|17917.69|17917.69|17923.46|17923.46|17917.02|17917.02|0
1627302000000|2021-07-26 12:20:00|17918.19|17918.19|17915.17|17915.17|17925.16|17925.16|17915.17|17915.17|0
1627302300000|2021-07-26 12:25:00|17915.37|17915.37|17924.38|17924.38|17924.38|17924.38|17913.96|17913.96|0
1627302600000|2021-07-26 12:30:00|17923.89|17923.89|17921.63|17921.63|17932.24|17932.24|17921.63|17921.63|0
1627302900000|2021-07-26 12:35:00|17922.12|17922.12|17931.17|17931.17|17931.68|17931.68|17913.71|17913.71|0
1627303200000|2021-07-26 12:40:00|17930.36|17930.36|17924.45|17924.45|17934.17|17934.17|17924.45|17924.45|0
1627303500000|2021-07-26 12:45:00|17923.64|17923.64|17896.53|17896.53|17923.64|17923.64|17895.73|17895.73|0
1627303800000|2021-07-26 12:50:00|17893.7|17893.7|17884.63|17884.63|17893.7|17893.7|17884.63|17884.63|0
1627304100000|2021-07-26 12:55:00|17882.82|17882.82|17890.63|17890.63|17891.78|17891.78|17880|17880|0
1627304400000|2021-07-26 13:00:00|17889.82|17889.82|17882.14|17882.14|17889.82|17889.82|17877.9|17877.9|0
1627304700000|2021-07-26 13:05:00|17882.64|17882.64|17878.95|17878.95|17883.77|17883.77|17878.4|17878.4|0
1627305000000|2021-07-26 13:10:00|17876.52|17876.52|17865.92|17865.92|17876.52|17876.52|17861.94|17861.94|0
1627305300000|2021-07-26 13:15:00|17865.42|17865.42|17873.16|17873.16|17875.3|17875.3|17865.42|17865.42|0
1627305600000|2021-07-26 13:20:00|17873.97|17873.97|17866.89|17866.89|17874.94|17874.94|17866.69|17866.69|0
1627305900000|2021-07-26 13:25:00|17868.36|17868.36|17879.79|17879.79|17880.19|17880.19|17868.36|17868.36|0
1627306200000|2021-07-26 13:30:00|17878.98|17878.98|17900.62|17900.62|17900.62|17900.62|17878.98|17878.98|0
1627306500000|2021-07-26 13:35:00|17901.03|17901.03|17861.33|17861.33|17901.03|17901.03|17857.37|17857.37|0
1627306800000|2021-07-26 13:40:00|17860.53|17860.53|17830.56|17830.56|17863.06|17863.06|17828.66|17828.66|0
1627307100000|2021-07-26 13:45:00|17834.38|17834.38|17832.15|17832.15|17844.08|17844.08|17829.99|17829.99|0
1627307400000|2021-07-26 13:50:00|17833.3|17833.3|17850.49|17850.49|17855.13|17855.13|17831.49|17831.49|0
1627307700000|2021-07-26 13:55:00|17849.58|17849.58|17866.57|17866.57|17867.46|17867.46|17847.62|17847.62|0
1627308000000|2021-07-26 14:00:00|17867.38|17867.38|17868.17|17868.17|17879.04|17879.04|17866.42|17866.42|0
1627308300000|2021-07-26 14:05:00|17867.26|17867.26|17875.26|17875.26|17877.07|17877.07|17867.26|17867.26|0
1627308600000|2021-07-26 14:10:00|17875.75|17875.75|17852.74|17852.74|17878.68|17878.68|17850.51|17850.51|0
1627308900000|2021-07-26 14:15:00|17852.54|17852.54|17851.79|17851.79|17855.01|17855.01|17851.79|17851.79|0
1627309200000|2021-07-26 14:20:00|17850.99|17850.99|17830.95|17830.95|17851.19|17851.19|17830.65|17830.65|0
1627309500000|2021-07-26 14:25:00|17830.4|17830.4|17821.6|17821.6|17830.4|17830.4|17816.64|17816.64|0
1627309800000|2021-07-26 14:30:00|17821.11|17821.11|17826.87|17826.87|17827.42|17827.42|17807.86|17807.86|0
1627310100000|2021-07-26 14:35:00|17827.42|17827.42|17822.48|17822.48|17834.1|17834.1|17821.36|17821.36|0
1627310400000|2021-07-26 14:40:00|17821.5|17821.5|17815.53|17815.53|17821.96|17821.96|17814.11|17814.11|0
1627310700000|2021-07-26 14:45:00|17814.11|17814.11|17817.78|17817.78|17824.69|17824.69|17812.47|17812.47|0
1627311000000|2021-07-26 14:50:00|17816.36|17816.36|17820.39|17820.39|17820.89|17820.89|17814.94|17814.94|0
1627311300000|2021-07-26 14:55:00|17820.59|17820.59|17816.94|17816.94|17820.79|17820.79|17816.13|17816.13|0
1627311600000|2021-07-26 15:00:00|17817.49|17817.49|17803.8|17803.8|17818.4|17818.4|17803.51|17803.51|0
1627311900000|2021-07-26 15:05:00|17803.3|17803.3|17802.55|17802.55|17803.3|17803.3|17798.51|17798.51|0
1627312200000|2021-07-26 15:10:00|17800.54|17800.54|17792.11|17792.11|17804.11|17804.11|17792.11|17792.11|0
1627312500000|2021-07-26 15:15:00|17791.2|17791.2|17786.23|17786.23|17791.2|17791.2|17784.23|17784.23|0
1627312800000|2021-07-26 15:20:00|17786.43|17786.43|17773.86|17773.86|17788.13|17788.13|17773.36|17773.36|0
1627313100000|2021-07-26 15:25:00|17773.37|17773.37|17783.85|17783.85|17787.69|17787.69|17769.4|17769.4|0
1627370100000|2021-07-27 07:15:00|17577.55|17577.55|17585.2|17585.2|17595.82|17595.82|17569.46|17569.46|0
1627370400000|2021-07-27 07:20:00|17583.89|17583.89|17555.91|17555.91|17584.33|17584.33|17547.44|17547.44|0
1627370700000|2021-07-27 07:25:00|17556.72|17556.72|17513.67|17513.67|17560.3|17560.3|17513.67|17513.67|0
1627371000000|2021-07-27 07:30:00|17512.77|17512.77|17478.2|17478.2|17512.77|17512.77|17467.13|17467.13|0
1627371300000|2021-07-27 07:35:00|17476.59|17476.59|17431.44|17431.44|17480.43|17480.43|17431.44|17431.44|0
1627371600000|2021-07-27 07:40:00|17429.01|17429.01|17439.35|17439.35|17439.35|17439.35|17408.01|17408.01|0
1627371900000|2021-07-27 07:45:00|17436.92|17436.92|17440.24|17440.24|17441.75|17441.75|17429.21|17429.21|0
1627372200000|2021-07-27 07:50:00|17434.17|17434.17|17454.76|17454.76|17454.76|17454.76|17417.06|17417.06|0
1627372500000|2021-07-27 07:55:00|17455.31|17455.31|17487.55|17487.55|17489.53|17489.53|17452.34|17452.34|0
1627372800000|2021-07-27 08:00:00|17486.65|17486.65|17460.1|17460.1|17494.33|17494.33|17460.1|17460.1|0
1627373100000|2021-07-27 08:05:00|17461|17461|17467.48|17467.48|17472.23|17472.23|17453.26|17453.26|0
1627373400000|2021-07-27 08:10:00|17469.29|17469.29|17444.25|17444.25|17472.01|17472.01|17444.25|17444.25|0
1627373700000|2021-07-27 08:15:00|17439.73|17439.73|17388.52|17388.52|17439.73|17439.73|17387.62|17387.62|0
1627374000000|2021-07-27 08:20:00|17385.28|17385.28|17383.46|17383.46|17386.06|17386.06|17373.91|17373.91|0
1627374300000|2021-07-27 08:25:00|17384.34|17384.34|17358.18|17358.18|17384.34|17384.34|17351.89|17351.89|0
1627374600000|2021-07-27 08:30:00|17357.69|17357.69|17387.92|17387.92|17388.73|17388.73|17357.69|17357.69|0
1627374900000|2021-07-27 08:35:00|17386.51|17386.51|17406.49|17406.49|17406.49|17406.49|17377.8|17377.8|0
1627375200000|2021-07-27 08:40:00|17405.59|17405.59|17417.44|17417.44|17423.38|17423.38|17405.59|17405.59|0
1627375500000|2021-07-27 08:45:00|17416.34|17416.34|17389.15|17389.15|17416.34|17416.34|17386.99|17386.99|0
1627375800000|2021-07-27 08:50:00|17390.16|17390.16|17412.82|17412.82|17412.82|17412.82|17383.5|17383.5|0
1627376100000|2021-07-27 08:55:00|17413.83|17413.83|17407.21|17407.21|17427.86|17427.86|17407.21|17407.21|0
1627376400000|2021-07-27 09:00:00|17404.24|17404.24|17384.85|17384.85|17405.14|17405.14|17384.85|17384.85|0
1627376700000|2021-07-27 09:05:00|17385.66|17385.66|17393.13|17393.13|17396.96|17396.96|17382.83|17382.83|0
1627377000000|2021-07-27 09:10:00|17396.85|17396.85|17391.04|17391.04|17405.42|17405.42|17388.92|17388.92|0
1627377300000|2021-07-27 09:15:00|17391.94|17391.94|17385.56|17385.56|17394.78|17394.78|17374.39|17374.39|0
1627377600000|2021-07-27 09:20:00|17384.55|17384.55|17389.46|17389.46|17396.47|17396.47|17380.47|17380.47|0
1627377900000|2021-07-27 09:25:00|17388.97|17388.97|17384.66|17384.66|17388.97|17388.97|17375.12|17375.12|0
1627378200000|2021-07-27 09:30:00|17384.16|17384.16|17414.21|17414.21|17414.21|17414.21|17381.53|17381.53|0
1627378500000|2021-07-27 09:35:00|17417.05|17417.05|17459.03|17459.03|17459.03|17459.03|17417.05|17417.05|0
1627378800000|2021-07-27 09:40:00|17459.84|17459.84|17470.01|17470.01|17474.01|17474.01|17458.68|17458.68|0
1627379100000|2021-07-27 09:45:00|17470.23|17470.23|17505.14|17505.14|17505.14|17505.14|17470.23|17470.23|0
1627379400000|2021-07-27 09:50:00|17506.04|17506.04|17537.45|17537.45|17544.77|17544.77|17506.04|17506.04|0
1627379700000|2021-07-27 09:55:00|17537.86|17537.86|17555.96|17555.96|17555.96|17555.96|17536.44|17536.44|0
1627380000000|2021-07-27 10:00:00|17555.41|17555.41|17586.48|17586.48|17586.48|17586.48|17554.4|17554.4|0
1627380300000|2021-07-27 10:05:00|17591|17591|17586.29|17586.29|17598.52|17598.52|17580.8|17580.8|0
1627380600000|2021-07-27 10:10:00|17587.3|17587.3|17564.9|17564.9|17597.37|17597.37|17562.58|17562.58|0
1627380900000|2021-07-27 10:15:00|17565.1|17565.1|17547.2|17547.2|17565.78|17565.78|17547.2|17547.2|0
1627381200000|2021-07-27 10:20:00|17546.39|17546.39|17548.34|17548.34|17559.74|17559.74|17541.75|17541.75|0
1627381500000|2021-07-27 10:25:00|17549.15|17549.15|17527.08|17527.08|17549.15|17549.15|17527.08|17527.08|0
1627381800000|2021-07-27 10:30:00|17526.52|17526.52|17540.19|17540.19|17540.9|17540.9|17525.54|17525.54|0
1627382100000|2021-07-27 10:35:00|17535.55|17535.55|17536.01|17536.01|17539.66|17539.66|17533.23|17533.23|0
1627382400000|2021-07-27 10:40:00|17536.45|17536.45|17540.7|17540.7|17543.97|17543.97|17536.45|17536.45|0
1627382700000|2021-07-27 10:45:00|17539.54|17539.54|17566.46|17566.46|17568.08|17568.08|17539.54|17539.54|0
1627383000000|2021-07-27 10:50:00|17562.73|17562.73|17543.16|17543.16|17562.93|17562.93|17541.54|17541.54|0
1627383300000|2021-07-27 10:55:00|17544.27|17544.27|17567.5|17567.5|17567.5|17567.5|17544.27|17544.27|0
1627383600000|2021-07-27 11:00:00|17568.31|17568.31|17566.54|17566.54|17569.31|17569.31|17564.15|17564.15|0
1627383900000|2021-07-27 11:05:00|17566.1|17566.1|17559.42|17559.42|17569.64|17569.64|17559.42|17559.42|0
1627384200000|2021-07-27 11:10:00|17560.57|17560.57|17553.26|17553.26|17570.29|17570.29|17552.63|17552.63|0
1627384500000|2021-07-27 11:15:00|17552.36|17552.36|17545.77|17545.77|17552.36|17552.36|17545.57|17545.57|0
1627384800000|2021-07-27 11:20:00|17543.06|17543.06|17519.32|17519.32|17543.61|17543.61|17519.32|17519.32|0
1627385100000|2021-07-27 11:25:00|17517.81|17517.81|17516.9|17516.9|17520.43|17520.43|17510.81|17510.81|0
1627385400000|2021-07-27 11:30:00|17517.71|17517.71|17523.83|17523.83|17524.57|17524.57|17515.45|17515.45|0
1627385700000|2021-07-27 11:35:00|17522.93|17522.93|17541.46|17541.46|17542.49|17542.49|17522.93|17522.93|0
1627386000000|2021-07-27 11:40:00|17543.48|17543.48|17535.34|17535.34|17543.48|17543.48|17531.78|17531.78|0
1627386300000|2021-07-27 11:45:00|17536.24|17536.24|17524.59|17524.59|17536.24|17536.24|17524.59|17524.59|0
1627386600000|2021-07-27 11:50:00|17525.03|17525.03|17513.93|17513.93|17525.03|17525.03|17509.75|17509.75|0
1627386900000|2021-07-27 11:55:00|17514.13|17514.13|17525.38|17525.38|17527.81|17527.81|17514.13|17514.13|0
1627387200000|2021-07-27 12:00:00|17524.37|17524.37|17514.52|17514.52|17524.92|17524.92|17506.84|17506.84|0
1627387500000|2021-07-27 12:05:00|17515.42|17515.42|17504.37|17504.37|17520.86|17520.86|17503.22|17503.22|0
1627387800000|2021-07-27 12:10:00|17504.88|17504.88|17494.61|17494.61|17507.18|17507.18|17494.61|17494.61|0
1627388100000|2021-07-27 12:15:00|17493.6|17493.6|17477.63|17477.63|17493.6|17493.6|17477.63|17477.63|0
1627388400000|2021-07-27 12:20:00|17477.19|17477.19|17480.7|17480.7|17482.43|17482.43|17477.19|17477.19|0
1627388700000|2021-07-27 12:25:00|17479.89|17479.89|17474.43|17474.43|17479.97|17479.97|17471.38|17471.38|0
1627389000000|2021-07-27 12:30:00|17473.55|17473.55|17474.55|17474.55|17480.15|17480.15|17465.95|17465.95|0
1627389300000|2021-07-27 12:35:00|17474|17474|17482.87|17482.87|17482.87|17482.87|17471.23|17471.23|0
1627389600000|2021-07-27 12:40:00|17483.31|17483.31|17503.89|17503.89|17503.89|17503.89|17483.31|17483.31|0
1627389900000|2021-07-27 12:45:00|17504.7|17504.7|17522.63|17522.63|17522.63|17522.63|17504.7|17504.7|0
1627390200000|2021-07-27 12:50:00|17524.08|17524.08|17548.65|17548.65|17548.65|17548.65|17524.08|17524.08|0
1627390500000|2021-07-27 12:55:00|17548.87|17548.87|17557.98|17557.98|17559.13|17559.13|17548.15|17548.15|0
1627390800000|2021-07-27 13:00:00|17556.83|17556.83|17563.7|17563.7|17565.08|17565.08|17550.5|17550.5|0
1627391100000|2021-07-27 13:05:00|17562.55|17562.55|17550.38|17550.38|17562.75|17562.75|17549.57|17549.57|0
1627391400000|2021-07-27 13:10:00|17549.37|17549.37|17541.99|17541.99|17549.37|17549.37|17541.18|17541.18|0
1627391700000|2021-07-27 13:15:00|17542.8|17542.8|17572.12|17572.12|17572.78|17572.78|17542.8|17542.8|0
1627392000000|2021-07-27 13:20:00|17572.92|17572.92|17561.66|17561.66|17572.92|17572.92|17556.47|17556.47|0
1627392300000|2021-07-27 13:25:00|17562.11|17562.11|17583.54|17583.54|17584.44|17584.44|17560.08|17560.08|0
1627392600000|2021-07-27 13:30:00|17583.34|17583.34|17562.19|17562.19|17583.34|17583.34|17543.76|17543.76|0
1627392900000|2021-07-27 13:35:00|17561.28|17561.28|17588.1|17588.1|17590.44|17590.44|17561.28|17561.28|0
1627393200000|2021-07-27 13:40:00|17587.9|17587.9|17554|17554|17587.9|17587.9|17552.73|17552.73|0
1627393500000|2021-07-27 13:45:00|17555.13|17555.13|17596.85|17596.85|17601.82|17601.82|17555.13|17555.13|0
1627393800000|2021-07-27 13:50:00|17597.75|17597.75|17565.1|17565.1|17600.08|17600.08|17560.77|17560.77|0
1627394100000|2021-07-27 13:55:00|17566.52|17566.52|17576.49|17576.49|17588.2|17588.2|17566.52|17566.52|0
1627394400000|2021-07-27 14:00:00|17575.69|17575.69|17551.98|17551.98|17581.03|17581.03|17551.74|17551.74|0
1627394700000|2021-07-27 14:05:00|17552.88|17552.88|17553.98|17553.98|17561.01|17561.01|17551.47|17551.47|0
1627395000000|2021-07-27 14:10:00|17554.89|17554.89|17542.44|17542.44|17555.64|17555.64|17542.44|17542.44|0
1627395300000|2021-07-27 14:15:00|17537.68|17537.68|17528.1|17528.1|17539.14|17539.14|17521.49|17521.49|0
1627395600000|2021-07-27 14:20:00|17528.32|17528.32|17566.71|17566.71|17569.43|17569.43|17528.32|17528.32|0
1627395900000|2021-07-27 14:25:00|17565.29|17565.29|17584.88|17584.88|17584.88|17584.88|17561.91|17561.91|0
1627396200000|2021-07-27 14:30:00|17583.9|17583.9|17569|17569|17584.12|17584.12|17567.03|17567.03|0
1627396500000|2021-07-27 14:35:00|17572.13|17572.13|17600.88|17600.88|17600.88|17600.88|17572.13|17572.13|0
1627396800000|2021-07-27 14:40:00|17602.3|17602.3|17612.04|17612.04|17626.87|17626.87|17601.75|17601.75|0
1627397100000|2021-07-27 14:45:00|17611.55|17611.55|17625.58|17625.58|17625.58|17625.58|17611.36|17611.36|0
1627397400000|2021-07-27 14:50:00|17628.41|17628.41|17637.55|17637.55|17637.55|17637.55|17623.87|17623.87|0
1627397700000|2021-07-27 14:55:00|17637.77|17637.77|17647.86|17647.86|17647.86|17647.86|17633.43|17633.43|0
1627398000000|2021-07-27 15:00:00|17646.05|17646.05|17651.43|17651.43|17659.92|17659.92|17643.42|17643.42|0
1627398300000|2021-07-27 15:05:00|17649.12|17649.12|17644.91|17644.91|17654.91|17654.91|17640.7|17640.7|0
1627398600000|2021-07-27 15:10:00|17646.33|17646.33|17652.45|17652.45|17653.87|17653.87|17635.54|17635.54|0
1627398900000|2021-07-27 15:15:00|17653.36|17653.36|17645.23|17645.23|17661.47|17661.47|17645.23|17645.23|0
1627399200000|2021-07-27 15:20:00|17644.08|17644.08|17646.89|17646.89|17651.08|17651.08|17640.99|17640.99|0
1627399500000|2021-07-27 15:25:00|17647.12|17647.12|17641.39|17641.39|17647.34|17647.34|17628.68|17628.68|0
1627456500000|2021-07-28 07:15:00|17830.82|17830.82|17864.28|17864.28|17872.59|17872.59|17830.82|17830.82|0
1627456800000|2021-07-28 07:20:00|17863.38|17863.38|17905.01|17905.01|17905.01|17905.01|17844.99|17844.99|0
1627457100000|2021-07-28 07:25:00|17904|17904|17885.78|17885.78|17911.24|17911.24|17885.78|17885.78|0
1627457400000|2021-07-28 07:30:00|17886.39|17886.39|17862.31|17862.31|17886.39|17886.39|17847.43|17847.43|0
1627457700000|2021-07-28 07:35:00|17863.12|17863.12|17843.02|17843.02|17872.7|17872.7|17843.02|17843.02|0
1627458000000|2021-07-28 07:40:00|17843.92|17843.92|17804.89|17804.89|17843.92|17843.92|17804.89|17804.89|0
1627458300000|2021-07-28 07:45:00|17804.38|17804.38|17772.12|17772.12|17804.94|17804.94|17772.12|17772.12|0
1627458600000|2021-07-28 07:50:00|17773.28|17773.28|17761.67|17761.67|17774.59|17774.59|17758.24|17758.24|0
1627458900000|2021-07-28 07:55:00|17766|17766|17731.17|17731.17|17775.87|17775.87|17730.66|17730.66|0
1627459200000|2021-07-28 08:00:00|17730.96|17730.96|17733.98|17733.98|17733.98|17733.98|17710.97|17710.97|0
1627459500000|2021-07-28 08:05:00|17733|17733|17746.96|17746.96|17748.8|17748.8|17733|17733|0
1627459800000|2021-07-28 08:10:00|17741.63|17741.63|17737.92|17737.92|17757.16|17757.16|17737.92|17737.92|0
1627460100000|2021-07-28 08:15:00|17736.5|17736.5|17728.37|17728.37|17737.25|17737.25|17721.16|17721.16|0
1627460400000|2021-07-28 08:20:00|17727.82|17727.82|17743.69|17743.69|17748.08|17748.08|17725.15|17725.15|0
1627460700000|2021-07-28 08:25:00|17744.3|17744.3|17747.24|17747.24|17747.51|17747.51|17738.02|17738.02|0
1627461000000|2021-07-28 08:30:00|17748.66|17748.66|17776.23|17776.23|17776.23|17776.23|17748.66|17748.66|0
1627461300000|2021-07-28 08:35:00|17776.03|17776.03|17774.56|17774.56|17776.22|17776.22|17770.64|17770.64|0
1627461600000|2021-07-28 08:40:00|17775.37|17775.37|17757.56|17757.56|17785.68|17785.68|17757.56|17757.56|0
1627461900000|2021-07-28 08:45:00|17758.71|17758.71|17749.59|17749.59|17758.71|17758.71|17746|17746|0
1627462200000|2021-07-28 08:50:00|17748.17|17748.17|17736.46|17736.46|17750.25|17750.25|17728.2|17728.2|0
1627462500000|2021-07-28 08:55:00|17737.87|17737.87|17731.14|17731.14|17740.2|17740.2|17726.69|17726.69|0
1627462800000|2021-07-28 09:00:00|17731.75|17731.75|17737.8|17737.8|17737.8|17737.8|17730.48|17730.48|0
1627463100000|2021-07-28 09:05:00|17738.35|17738.35|17729.09|17729.09|17742.89|17742.89|17729.09|17729.09|0
1627463400000|2021-07-28 09:10:00|17727.68|17727.68|17733.88|17733.88|17736.72|17736.72|17727.68|17727.68|0
1627463700000|2021-07-28 09:15:00|17733.68|17733.68|17720.63|17720.63|17734.53|17734.53|17718.84|17718.84|0
1627464000000|2021-07-28 09:20:00|17721.12|17721.12|17731.22|17731.22|17738.68|17738.68|17721.12|17721.12|0
1627464300000|2021-07-28 09:25:00|17731.63|17731.63|17731.82|17731.82|17734.06|17734.06|17729.58|17729.58|0
1627464600000|2021-07-28 09:30:00|17732.97|17732.97|17731.42|17731.42|17734.44|17734.44|17730.5|17730.5|0
1627464900000|2021-07-28 09:35:00|17730.87|17730.87|17713.24|17713.24|17732.08|17732.08|17713.24|17713.24|0
1627465200000|2021-07-28 09:40:00|17713.73|17713.73|17716.19|17716.19|17719.97|17719.97|17709.42|17709.42|0
1627465500000|2021-07-28 09:45:00|17717.84|17717.84|17732.14|17732.14|17732.98|17732.98|17717.84|17717.84|0
1627465800000|2021-07-28 09:50:00|17732.95|17732.95|17769.05|17769.05|17769.05|17769.05|17732.95|17732.95|0
1627466100000|2021-07-28 09:55:00|17772.07|17772.07|17755.15|17755.15|17783.16|17783.16|17755.15|17755.15|0
1627466400000|2021-07-28 10:00:00|17753.99|17753.99|17770.16|17770.16|17780.91|17780.91|17753.99|17753.99|0
1627466700000|2021-07-28 10:05:00|17769.65|17769.65|17757.27|17757.27|17769.65|17769.65|17757.27|17757.27|0
1627467000000|2021-07-28 10:10:00|17756.78|17756.78|17749.02|17749.02|17756.78|17756.78|17743.88|17743.88|0
1627467300000|2021-07-28 10:15:00|17748.82|17748.82|17753.18|17753.18|17753.18|17753.18|17732.56|17732.56|0
1627467600000|2021-07-28 10:20:00|17752.69|17752.69|17738.11|17738.11|17752.8|17752.8|17738.11|17738.11|0
1627467900000|2021-07-28 10:25:00|17738.6|17738.6|17722.12|17722.12|17739|17739|17721.92|17721.92|0
1627468200000|2021-07-28 10:30:00|17721.31|17721.31|17713.33|17713.33|17721.31|17721.31|17711.51|17711.51|0
1627468500000|2021-07-28 10:35:00|17714.14|17714.14|17703.12|17703.12|17715.44|17715.44|17703.12|17703.12|0
1627468800000|2021-07-28 10:40:00|17702.31|17702.31|17698.46|17698.46|17702.31|17702.31|17695.61|17695.61|0
1627469100000|2021-07-28 10:45:00|17697.65|17697.65|17698.53|17698.53|17698.53|17698.53|17689.51|17689.51|0
1627469400000|2021-07-28 10:50:00|17697.98|17697.98|17705.84|17705.84|17714.93|17714.93|17697.98|17697.98|0
1627469700000|2021-07-28 10:55:00|17705.64|17705.64|17705.68|17705.68|17711.52|17711.52|17705.64|17705.64|0
1627470000000|2021-07-28 11:00:00|17704.77|17704.77|17667.49|17667.49|17708.18|17708.18|17667.15|17667.15|0
1627470300000|2021-07-28 11:05:00|17668.39|17668.39|17671.1|17671.1|17673.25|17673.25|17667.49|17667.49|0
1627470600000|2021-07-28 11:10:00|17670.3|17670.3|17678.86|17678.86|17678.86|17678.86|17669.03|17669.03|0
1627470900000|2021-07-28 11:15:00|17679.35|17679.35|17672.25|17672.25|17679.56|17679.56|17670.59|17670.59|0
1627471200000|2021-07-28 11:20:00|17672.75|17672.75|17673.12|17673.12|17675.29|17675.29|17671.43|17671.43|0
1627471500000|2021-07-28 11:25:00|17672.01|17672.01|17672.02|17672.02|17672.02|17672.02|17663.45|17663.45|0
1627471800000|2021-07-28 11:30:00|17672.51|17672.51|17699.58|17699.58|17701.02|17701.02|17672.51|17672.51|0
1627472100000|2021-07-28 11:35:00|17700.39|17700.39|17699.38|17699.38|17707.73|17707.73|17699.38|17699.38|0
1627472400000|2021-07-28 11:40:00|17700.19|17700.19|17687.45|17687.45|17700.19|17700.19|17685.92|17685.92|0
1627472700000|2021-07-28 11:45:00|17688.61|17688.61|17685.74|17685.74|17690.02|17690.02|17685.74|17685.74|0
1627473000000|2021-07-28 11:50:00|17684.84|17684.84|17686.1|17686.1|17686.91|17686.91|17678.51|17678.51|0
1627473300000|2021-07-28 11:55:00|17686.54|17686.54|17703.52|17703.52|17703.74|17703.74|17686.54|17686.54|0
1627473600000|2021-07-28 12:00:00|17704.33|17704.33|17690.72|17690.72|17709.89|17709.89|17689.77|17689.77|0
1627473900000|2021-07-28 12:05:00|17691.23|17691.23|17676.92|17676.92|17692.65|17692.65|17674.77|17674.77|0
1627474200000|2021-07-28 12:10:00|17676.43|17676.43|17660.81|17660.81|17678.17|17678.17|17659.8|17659.8|0
1627474500000|2021-07-28 12:15:00|17659.8|17659.8|17668.18|17668.18|17668.18|17668.18|17658.38|17658.38|0
1627474800000|2021-07-28 12:20:00|17669.09|17669.09|17668.99|17668.99|17670.04|17670.04|17667.48|17667.48|0
1627475100000|2021-07-28 12:25:00|17668.08|17668.08|17689.98|17689.98|17689.98|17689.98|17667.58|17667.58|0
1627475400000|2021-07-28 12:30:00|17690.18|17690.18|17681.92|17681.92|17694.35|17694.35|17681.92|17681.92|0
1627475700000|2021-07-28 12:35:00|17680.51|17680.51|17687.49|17687.49|17688.68|17688.68|17680.51|17680.51|0
1627476000000|2021-07-28 12:40:00|17688.5|17688.5|17684.51|17684.51|17689.05|17689.05|17683.65|17683.65|0
1627476300000|2021-07-28 12:45:00|17685.32|17685.32|17678.58|17678.58|17685.32|17685.32|17678.58|17678.58|0
1627476600000|2021-07-28 12:50:00|17678.03|17678.03|17674.08|17674.08|17682.05|17682.05|17669.45|17669.45|0
1627476900000|2021-07-28 12:55:00|17674.57|17674.57|17680.61|17680.61|17680.61|17680.61|17672.5|17672.5|0
1627477200000|2021-07-28 13:00:00|17681.52|17681.52|17700.58|17700.58|17700.8|17700.8|17681.52|17681.52|0
1627477500000|2021-07-28 13:05:00|17700.17|17700.17|17698.97|17698.97|17701.15|17701.15|17698.12|17698.12|0
1627477800000|2021-07-28 13:10:00|17699.77|17699.77|17700.35|17700.35|17704.39|17704.39|17699.77|17699.77|0
1627478100000|2021-07-28 13:15:00|17700.85|17700.85|17697.58|17697.58|17709.06|17709.06|17697.36|17697.36|0
1627478400000|2021-07-28 13:20:00|17696.43|17696.43|17688.02|17688.02|17697.58|17697.58|17688.02|17688.02|0
1627478700000|2021-07-28 13:25:00|17688.46|17688.46|17710.37|17710.37|17711.27|17711.27|17688.46|17688.46|0
1627479000000|2021-07-28 13:30:00|17709.36|17709.36|17686.66|17686.66|17709.36|17709.36|17686.66|17686.66|0
1627479300000|2021-07-28 13:35:00|17685.24|17685.24|17686.85|17686.85|17688.38|17688.38|17671.43|17671.43|0
1627479600000|2021-07-28 13:40:00|17685.43|17685.43|17669.54|17669.54|17687.26|17687.26|17669.06|17669.06|0
1627479900000|2021-07-28 13:45:00|17670.04|17670.04|17688.09|17688.09|17688.09|17688.09|17666.98|17666.98|0
1627480200000|2021-07-28 13:50:00|17687.89|17687.89|17698.76|17698.76|17701.5|17701.5|17687.89|17687.89|0
1627480500000|2021-07-28 13:55:00|17699.77|17699.77|17739.55|17739.55|17739.55|17739.55|17699.77|17699.77|0
1627480800000|2021-07-28 14:00:00|17739.96|17739.96|17725.83|17725.83|17742.75|17742.75|17725.83|17725.83|0
1627481100000|2021-07-28 14:05:00|17726.05|17726.05|17717.99|17717.99|17736.42|17736.42|17717.87|17717.87|0
1627481400000|2021-07-28 14:10:00|17719|17719|17696.52|17696.52|17719.49|17719.49|17695.27|17695.27|0
1627481700000|2021-07-28 14:15:00|17695.37|17695.37|17684.98|17684.98|17696.79|17696.79|17684.24|17684.24|0
1627482000000|2021-07-28 14:20:00|17685.78|17685.78|17685.36|17685.36|17690.11|17690.11|17684.8|17684.8|0
1627482300000|2021-07-28 14:25:00|17684.21|17684.21|17669.45|17669.45|17684.21|17684.21|17669.45|17669.45|0
1627482600000|2021-07-28 14:30:00|17669.96|17669.96|17673.56|17673.56|17681.3|17681.3|17669.96|17669.96|0
1627482900000|2021-07-28 14:35:00|17671.26|17671.26|17660.34|17660.34|17673.37|17673.37|17660.34|17660.34|0
1627483200000|2021-07-28 14:40:00|17658.02|17658.02|17647.5|17647.5|17658.02|17658.02|17647.5|17647.5|0
1627483500000|2021-07-28 14:45:00|17647.7|17647.7|17686.63|17686.63|17687.53|17687.53|17647.7|17647.7|0
1627483800000|2021-07-28 14:50:00|17685.21|17685.21|17688.64|17688.64|17691.41|17691.41|17685.21|17685.21|0
1627484100000|2021-07-28 14:55:00|17687.83|17687.83|17684.65|17684.65|17687.83|17687.83|17682.37|17682.37|0
1627484400000|2021-07-28 15:00:00|17685.46|17685.46|17680.68|17680.68|17688.3|17688.3|17680.18|17680.18|0
1627484700000|2021-07-28 15:05:00|17680.9|17680.9|17681.86|17681.86|17683.49|17683.49|17680.55|17680.55|0
1627485000000|2021-07-28 15:10:00|17681.3|17681.3|17682.02|17682.02|17686.12|17686.12|17681.3|17681.3|0
1627485300000|2021-07-28 15:15:00|17683.44|17683.44|17677.7|17677.7|17684.1|17684.1|17677.7|17677.7|0
1627485600000|2021-07-28 15:20:00|17678.51|17678.51|17681.23|17681.23|17686.9|17686.9|17678.51|17678.51|0
1627485900000|2021-07-28 15:25:00|17681.03|17681.03|17678.28|17678.28|17683.76|17683.76|17672.85|17672.85|0
1627542900000|2021-07-29 07:15:00|17587.26|17587.26|17630.47|17630.47|17630.77|17630.77|17587.26|17587.26|0
1627543200000|2021-07-29 07:20:00|17632.58|17632.58|17656.91|17656.91|17660.9|17660.9|17632.08|17632.08|0
1627543500000|2021-07-29 07:25:00|17655.81|17655.81|17689.53|17689.53|17689.53|17689.53|17655.81|17655.81|0
1627543800000|2021-07-29 07:30:00|17691.15|17691.15|17644.66|17644.66|17693.78|17693.78|17644.66|17644.66|0
1627544100000|2021-07-29 07:35:00|17645.16|17645.16|17617.18|17617.18|17645.83|17645.83|17617.18|17617.18|0
1627544400000|2021-07-29 07:40:00|17614.07|17614.07|17645.7|17645.7|17645.7|17645.7|17606.25|17606.25|0
1627544700000|2021-07-29 07:45:00|17646.71|17646.71|17686.18|17686.18|17686.18|17686.18|17646.71|17646.71|0
1627545000000|2021-07-29 07:50:00|17685.03|17685.03|17675|17675|17685.03|17685.03|17673.84|17673.84|0
1627545300000|2021-07-29 07:55:00|17676.1|17676.1|17677.94|17677.94|17681.39|17681.39|17665.98|17665.98|0
1627545600000|2021-07-29 08:00:00|17679.42|17679.42|17684.77|17684.77|17688.29|17688.29|17679.42|17679.42|0
1627545900000|2021-07-29 08:05:00|17680.35|17680.35|17678.06|17678.06|17683.62|17683.62|17672.13|17672.13|0
1627546200000|2021-07-29 08:10:00|17679.21|17679.21|17688.4|17688.4|17695.05|17695.05|17679.21|17679.21|0
1627546500000|2021-07-29 08:15:00|17689.62|17689.62|17694.21|17694.21|17712.81|17712.81|17689.62|17689.62|0
1627546800000|2021-07-29 08:20:00|17688.54|17688.54|17655.26|17655.26|17688.54|17688.54|17655.26|17655.26|0
1627547100000|2021-07-29 08:25:00|17655.77|17655.77|17662.69|17662.69|17663.53|17663.53|17655.77|17655.77|0
1627547400000|2021-07-29 08:30:00|17665.93|17665.93|17698.08|17698.08|17698.08|17698.08|17665.83|17665.83|0
1627547700000|2021-07-29 08:35:00|17697.52|17697.52|17700.75|17700.75|17702.16|17702.16|17693.95|17693.95|0
1627548000000|2021-07-29 08:40:00|17699.94|17699.94|17698.58|17698.58|17703.89|17703.89|17695.41|17695.41|0
1627548300000|2021-07-29 08:45:00|17700.38|17700.38|17678.83|17678.83|17700.38|17700.38|17673.71|17673.71|0
1627548600000|2021-07-29 08:50:00|17679.05|17679.05|17683.75|17683.75|17694.99|17694.99|17679.05|17679.05|0
1627548900000|2021-07-29 08:55:00|17682.34|17682.34|17676.14|17676.14|17682.34|17682.34|17672.51|17672.51|0
1627549200000|2021-07-29 09:00:00|17675.64|17675.64|17680.48|17680.48|17685.03|17685.03|17674.73|17674.73|0
1627549500000|2021-07-29 09:05:00|17679.58|17679.58|17658.06|17658.06|17680.56|17680.56|17658.06|17658.06|0
1627549800000|2021-07-29 09:10:00|17658.56|17658.56|17636.1|17636.1|17658.56|17658.56|17631.9|17631.9|0
1627550100000|2021-07-29 09:15:00|17634.68|17634.68|17637.62|17637.62|17639.53|17639.53|17634.07|17634.07|0
1627550400000|2021-07-29 09:20:00|17636.21|17636.21|17628.26|17628.26|17636.21|17636.21|17625.44|17625.44|0
1627550700000|2021-07-29 09:25:00|17627.36|17627.36|17630.36|17630.36|17636.46|17636.46|17627.36|17627.36|0
1627551000000|2021-07-29 09:30:00|17631.51|17631.51|17651.55|17651.55|17651.55|17651.55|17631.51|17631.51|0
1627551300000|2021-07-29 09:35:00|17650.94|17650.94|17666.47|17666.47|17669.59|17669.59|17649.4|17649.4|0
1627551600000|2021-07-29 09:40:00|17667.02|17667.02|17677.1|17677.1|17677.1|17677.1|17667.02|17667.02|0
1627551900000|2021-07-29 09:45:00|17678.26|17678.26|17685.48|17685.48|17689.2|17689.2|17678.26|17678.26|0
1627552200000|2021-07-29 09:50:00|17685.98|17685.98|17692.57|17692.57|17692.57|17692.57|17685.48|17685.48|0
1627552500000|2021-07-29 09:55:00|17693.58|17693.58|17700.51|17700.51|17700.51|17700.51|17691.96|17691.96|0
1627552800000|2021-07-29 10:00:00|17701.62|17701.62|17716.37|17716.37|17716.78|17716.78|17701.62|17701.62|0
1627553100000|2021-07-29 10:05:00|17716.15|17716.15|17710.29|17710.29|17728.17|17728.17|17709.39|17709.39|0
1627553400000|2021-07-29 10:10:00|17710.09|17710.09|17712.76|17712.76|17722.2|17722.2|17709.68|17709.68|0
1627553700000|2021-07-29 10:15:00|17713.43|17713.43|17704.89|17704.89|17713.43|17713.43|17702.06|17702.06|0
1627554000000|2021-07-29 10:20:00|17705.39|17705.39|17703.15|17703.15|17708.57|17708.57|17703.15|17703.15|0
1627554300000|2021-07-29 10:25:00|17702.59|17702.59|17690.62|17690.62|17702.59|17702.59|17690.43|17690.43|0
1627554600000|2021-07-29 10:30:00|17692.04|17692.04|17682.09|17682.09|17694.24|17694.24|17682.09|17682.09|0
1627554900000|2021-07-29 10:35:00|17680.67|17680.67|17676.21|17676.21|17680.67|17680.67|17671.13|17671.13|0
1627555200000|2021-07-29 10:40:00|17674.79|17674.79|17663.68|17663.68|17675.34|17675.34|17663.18|17663.18|0
1627555500000|2021-07-29 10:45:00|17663.19|17663.19|17666.93|17666.93|17669.25|17669.25|17662.97|17662.97|0
1627555800000|2021-07-29 10:50:00|17667.84|17667.84|17676.63|17676.63|17678.02|17678.02|17665.6|17665.6|0
1627556100000|2021-07-29 10:55:00|17675.21|17675.21|17693.44|17693.44|17693.44|17693.44|17669.34|17669.34|0
1627556400000|2021-07-29 11:00:00|17692.43|17692.43|17679.98|17679.98|17692.43|17692.43|17679.02|17679.02|0
1627556700000|2021-07-29 11:05:00|17679.49|17679.49|17685.88|17685.88|17688.89|17688.89|17672.39|17672.39|0
1627557000000|2021-07-29 11:10:00|17687.3|17687.3|17705.56|17705.56|17715.54|17715.54|17687.3|17687.3|0
1627557300000|2021-07-29 11:15:00|17705.33|17705.33|17686.09|17686.09|17705.33|17705.33|17686.09|17686.09|0
1627557600000|2021-07-29 11:20:00|17683.38|17683.38|17661.27|17661.27|17683.38|17683.38|17661.27|17661.27|0
1627557900000|2021-07-29 11:25:00|17661.76|17661.76|17664.12|17664.12|17670.25|17670.25|17660.76|17660.76|0
1627558200000|2021-07-29 11:30:00|17665.54|17665.54|17667.38|17667.38|17672.26|17672.26|17665.54|17665.54|0
1627558500000|2021-07-29 11:35:00|17667.58|17667.58|17671.47|17671.47|17678.68|17678.68|17667.58|17667.58|0
1627558800000|2021-07-29 11:40:00|17674.69|17674.69|17717.48|17717.48|17719.71|17719.71|17674.69|17674.69|0
1627559100000|2021-07-29 11:45:00|17717.28|17717.28|17719.27|17719.27|17719.27|17719.27|17711.72|17711.72|0
1627559400000|2021-07-29 11:50:00|17718.78|17718.78|17721.28|17721.28|17721.74|17721.74|17710.5|17710.5|0
1627559700000|2021-07-29 11:55:00|17724.12|17724.12|17735.72|17735.72|17736.28|17736.28|17724.12|17724.12|0
1627560000000|2021-07-29 12:00:00|17735.52|17735.52|17755.33|17755.33|17756.84|17756.84|17732.28|17732.28|0
1627560300000|2021-07-29 12:05:00|17753.91|17753.91|17765.55|17765.55|17773.94|17773.94|17753.91|17753.91|0
1627560600000|2021-07-29 12:10:00|17767.97|17767.97|17748.76|17748.76|17774.14|17774.14|17748.76|17748.76|0
1627560900000|2021-07-29 12:15:00|17747.61|17747.61|17755.03|17755.03|17755.54|17755.54|17738.44|17738.44|0
1627561200000|2021-07-29 12:20:00|17756.14|17756.14|17759.34|17759.34|17760.98|17760.98|17754.47|17754.47|0
1627561500000|2021-07-29 12:25:00|17760.95|17760.95|17757.29|17757.29|17762.37|17762.37|17754.39|17754.39|0
1627561800000|2021-07-29 12:30:00|17757.8|17757.8|17743.39|17743.39|17760.58|17760.58|17738.86|17738.86|0
1627562100000|2021-07-29 12:35:00|17744.54|17744.54|17754.76|17754.76|17756.5|17756.5|17743.33|17743.33|0
1627562400000|2021-07-29 12:40:00|17753.95|17753.95|17774.67|17774.67|17774.67|17774.67|17750.73|17750.73|0
1627562700000|2021-07-29 12:45:00|17775.78|17775.78|17785.61|17785.61|17791.13|17791.13|17775.78|17775.78|0
1627563000000|2021-07-29 12:50:00|17786.59|17786.59|17797.88|17797.88|17797.88|17797.88|17786.59|17786.59|0
1627563300000|2021-07-29 12:55:00|17798.38|17798.38|17805|17805|17809.12|17809.12|17795.13|17795.13|0
1627563600000|2021-07-29 13:00:00|17804.79|17804.79|17801.97|17801.97|17831.21|17831.21|17801.47|17801.47|0
1627563900000|2021-07-29 13:05:00|17802.47|17802.47|17816.79|17816.79|17816.79|17816.79|17802.47|17802.47|0
1627564200000|2021-07-29 13:10:00|17817.34|17817.34|17821.07|17821.07|17821.07|17821.07|17816.44|17816.44|0
1627564500000|2021-07-29 13:15:00|17819.92|17819.92|17828.42|17828.42|17834.9|17834.9|17819.92|17819.92|0
1627564800000|2021-07-29 13:20:00|17827.62|17827.62|17822.44|17822.44|17828.72|17828.72|17816.64|17816.64|0
1627565100000|2021-07-29 13:25:00|17823.35|17823.35|17826.74|17826.74|17828.16|17828.16|17822.12|17822.12|0
1627565400000|2021-07-29 13:30:00|17826.08|17826.08|17825.75|17825.75|17841.37|17841.37|17821.52|17821.52|0
1627565700000|2021-07-29 13:35:00|17828.58|17828.58|17832.01|17832.01|17833.65|17833.65|17820.17|17820.17|0
1627566000000|2021-07-29 13:40:00|17832.99|17832.99|17848.31|17848.31|17851.93|17851.93|17832.99|17832.99|0
1627566300000|2021-07-29 13:45:00|17849.93|17849.93|17842.41|17842.41|17851.57|17851.57|17836.6|17836.6|0
1627566600000|2021-07-29 13:50:00|17842.61|17842.61|17869.47|17869.47|17878.95|17878.95|17842.61|17842.61|0
1627566900000|2021-07-29 13:55:00|17869.96|17869.96|17841.81|17841.81|17876|17876|17834.59|17834.59|0
1627567200000|2021-07-29 14:00:00|17844.04|17844.04|17830.67|17830.67|17846.84|17846.84|17829.35|17829.35|0
1627567500000|2021-07-29 14:05:00|17830.16|17830.16|17822.63|17822.63|17831.58|17831.58|17808.16|17808.16|0
1627567800000|2021-07-29 14:10:00|17824.71|17824.71|17814.41|17814.41|17831.95|17831.95|17814.41|17814.41|0
1627568100000|2021-07-29 14:15:00|17814.85|17814.85|17813.14|17813.14|17824.21|17824.21|17811.99|17811.99|0
1627568400000|2021-07-29 14:20:00|17812.16|17812.16|17803.87|17803.87|17813.47|17813.47|17803.06|17803.06|0
1627568700000|2021-07-29 14:25:00|17803.06|17803.06|17817.97|17817.97|17820.96|17820.96|17800.63|17800.63|0
1627569000000|2021-07-29 14:30:00|17817.48|17817.48|17821.78|17821.78|17821.78|17821.78|17803.29|17803.29|0
1627569300000|2021-07-29 14:35:00|17824.62|17824.62|17825.28|17825.28|17842.76|17842.76|17824.62|17824.62|0
1627569600000|2021-07-29 14:40:00|17824.38|17824.38|17827.66|17827.66|17828.82|17828.82|17818.77|17818.77|0
1627569900000|2021-07-29 14:45:00|17827.11|17827.11|17817.69|17817.69|17835.02|17835.02|17817.69|17817.69|0
1627570200000|2021-07-29 14:50:00|17815.98|17815.98|17815.21|17815.21|17815.98|17815.98|17810.57|17810.57|0
1627570500000|2021-07-29 14:55:00|17813.79|17813.79|17824.73|17824.73|17824.73|17824.73|17813.79|17813.79|0
1627570800000|2021-07-29 15:00:00|17825.73|17825.73|17816.11|17816.11|17832.18|17832.18|17816.11|17816.11|0
1627571100000|2021-07-29 15:05:00|17814.7|17814.7|17810.42|17810.42|17816.33|17816.33|17809.51|17809.51|0
1627571400000|2021-07-29 15:10:00|17810.62|17810.62|17807.77|17807.77|17811.36|17811.36|17806.06|17806.06|0
1627571700000|2021-07-29 15:15:00|17810.07|17810.07|17805.98|17805.98|17811.92|17811.92|17802.38|17802.38|0
1627572000000|2021-07-29 15:20:00|17805.43|17805.43|17815.22|17815.22|17818.83|17818.83|17805.43|17805.43|0
1627572300000|2021-07-29 15:25:00|17813.8|17813.8|17810|17810|17816.64|17816.64|17802.09|17802.09|0
1627629300000|2021-07-30 07:15:00|17627.26|17627.26|17631.66|17631.66|17633.17|17633.17|17602.22|17602.22|0
1627629600000|2021-07-30 07:20:00|17633.08|17633.08|17609|17609|17633.08|17633.08|17604.76|17604.76|0
1627629900000|2021-07-30 07:25:00|17607.39|17607.39|17637.59|17637.59|17641.84|17641.84|17606.38|17606.38|0
1627630200000|2021-07-30 07:30:00|17636.58|17636.58|17616.43|17616.43|17636.58|17636.58|17616.43|17616.43|0
1627630500000|2021-07-30 07:35:00|17617.94|17617.94|17610.03|17610.03|17617.94|17617.94|17585.44|17585.44|0
1627630800000|2021-07-30 07:40:00|17610.83|17610.83|17600.58|17600.58|17616.36|17616.36|17599.28|17599.28|0
1627631100000|2021-07-30 07:45:00|17599.77|17599.77|17565.08|17565.08|17599.77|17599.77|17558.42|17558.42|0
1627631400000|2021-07-30 07:50:00|17564.18|17564.18|17576.83|17576.83|17576.83|17576.83|17557.15|17557.15|0
1627631700000|2021-07-30 07:55:00|17576.22|17576.22|17607.76|17607.76|17607.76|17607.76|17576.22|17576.22|0
1627632000000|2021-07-30 08:00:00|17608.27|17608.27|17624.7|17624.7|17624.7|17624.7|17607.76|17607.76|0
1627632300000|2021-07-30 08:05:00|17628.32|17628.32|17674.21|17674.21|17674.21|17674.21|17628.32|17628.32|0
1627632600000|2021-07-30 08:10:00|17675.43|17675.43|17716.57|17716.57|17716.57|17716.57|17675.43|17675.43|0
1627632900000|2021-07-30 08:15:00|17715.42|17715.42|17743.54|17743.54|17747.01|17747.01|17715.42|17715.42|0
1627633200000|2021-07-30 08:20:00|17745.84|17745.84|17758.48|17758.48|17767.97|17767.97|17745.84|17745.84|0
1627633500000|2021-07-30 08:25:00|17757.57|17757.57|17734.63|17734.63|17757.57|17757.57|17731.17|17731.17|0
1627633800000|2021-07-30 08:30:00|17733.11|17733.11|17745.14|17745.14|17745.14|17745.14|17726.55|17726.55|0
1627634100000|2021-07-30 08:35:00|17747.45|17747.45|17764.69|17764.69|17765.62|17765.62|17745.63|17745.63|0
1627634400000|2021-07-30 08:40:00|17764.19|17764.19|17763.82|17763.82|17765.34|17765.34|17757.59|17757.59|0
1627634700000|2021-07-30 08:45:00|17763.32|17763.32|17778.12|17778.12|17778.12|17778.12|17763.32|17763.32|0
1627635000000|2021-07-30 08:50:00|17776.31|17776.31|17740.13|17740.13|17779.15|17779.15|17740.13|17740.13|0
1627635300000|2021-07-30 08:55:00|17738.97|17738.97|17724.83|17724.83|17738.97|17738.97|17723.89|17723.89|0
1627635600000|2021-07-30 09:00:00|17725.34|17725.34|17689.37|17689.37|17725.34|17725.34|17687.46|17687.46|0
1627635900000|2021-07-30 09:05:00|17679.54|17679.54|17688.21|17688.21|17688.21|17688.21|17670.54|17670.54|0
1627636200000|2021-07-30 09:10:00|17688.42|17688.42|17718.7|17718.7|17719.91|17719.91|17688.42|17688.42|0
1627636500000|2021-07-30 09:15:00|17720.31|17720.31|17709.24|17709.24|17734.44|17734.44|17707.73|17707.73|0
1627636800000|2021-07-30 09:20:00|17709.45|17709.45|17700.65|17700.65|17709.67|17709.67|17694.84|17694.84|0
1627637100000|2021-07-30 09:25:00|17699.54|17699.54|17704.73|17704.73|17704.73|17704.73|17686.35|17686.35|0
1627637400000|2021-07-30 09:30:00|17704.33|17704.33|17702.62|17702.62|17709.12|17709.12|17701.61|17701.61|0
1627637700000|2021-07-30 09:35:00|17698.77|17698.77|17664.96|17664.96|17698.77|17698.77|17663.96|17663.96|0
1627638000000|2021-07-30 09:40:00|17664.46|17664.46|17664.35|17664.35|17667.67|17667.67|17657.41|17657.41|0
1627638300000|2021-07-30 09:45:00|17661.11|17661.11|17637.6|17637.6|17661.11|17661.11|17637.6|17637.6|0
1627638600000|2021-07-30 09:50:00|17637.4|17637.4|17638.5|17638.5|17638.5|17638.5|17632.56|17632.56|0
1627638900000|2021-07-30 09:55:00|17637.08|17637.08|17642.83|17642.83|17646.34|17646.34|17634.96|17634.96|0
1627639200000|2021-07-30 10:00:00|17641.41|17641.41|17627.6|17627.6|17644.1|17644.1|17605.67|17605.67|0
1627639500000|2021-07-30 10:05:00|17626.45|17626.45|17646.51|17646.51|17654.69|17654.69|17624.63|17624.63|0
1627639800000|2021-07-30 10:10:00|17647.02|17647.02|17633.46|17633.46|17648.44|17648.44|17633.45|17633.45|0
1627640100000|2021-07-30 10:15:00|17633.9|17633.9|17681.9|17681.9|17681.9|17681.9|17633.9|17633.9|0
1627640400000|2021-07-30 10:20:00|17682.12|17682.12|17690.02|17690.02|17695.13|17695.13|17682.12|17682.12|0
1627640700000|2021-07-30 10:25:00|17691.53|17691.53|17675.36|17675.36|17694.55|17694.55|17675.36|17675.36|0
1627641000000|2021-07-30 10:30:00|17674.56|17674.56|17676.38|17676.38|17685.93|17685.93|17673.05|17673.05|0
1627641300000|2021-07-30 10:35:00|17676.78|17676.78|17672.74|17672.74|17676.99|17676.99|17657.38|17657.38|0
1627641600000|2021-07-30 10:40:00|17673.74|17673.74|17683.53|17683.53|17685.91|17685.91|17673.74|17673.74|0
1627641900000|2021-07-30 10:45:00|17681.92|17681.92|17693.91|17693.91|17693.91|17693.91|17681.92|17681.92|0
1627642200000|2021-07-30 10:50:00|17694.72|17694.72|17708.58|17708.58|17708.58|17708.58|17694.72|17694.72|0
1627642500000|2021-07-30 10:55:00|17711.47|17711.47|17726.85|17726.85|17727.06|17727.06|17711.47|17711.47|0
1627642800000|2021-07-30 11:00:00|17727.06|17727.06|17702.19|17702.19|17729.17|17729.17|17700.77|17700.77|0
1627643100000|2021-07-30 11:05:00|17702.69|17702.69|17715.08|17715.08|17718.82|17718.82|17698.95|17698.95|0
1627643400000|2021-07-30 11:10:00|17715.3|17715.3|17732.46|17732.46|17732.46|17732.46|17715.3|17715.3|0
1627643700000|2021-07-30 11:15:00|17734.08|17734.08|17733.73|17733.73|17737.76|17737.76|17727.56|17727.56|0
1627644000000|2021-07-30 11:20:00|17734.53|17734.53|17711.06|17711.06|17735.44|17735.44|17711.06|17711.06|0
1627644300000|2021-07-30 11:25:00|17710.08|17710.08|17692.31|17692.31|17713.6|17713.6|17688.17|17688.17|0
1627644600000|2021-07-30 11:30:00|17690.29|17690.29|17672.25|17672.25|17691.3|17691.3|17665.35|17665.35|0
1627644900000|2021-07-30 11:35:00|17671.75|17671.75|17679.29|17679.29|17684.23|17684.23|17670.64|17670.64|0
1627645200000|2021-07-30 11:40:00|17680.3|17680.3|17665.45|17665.45|17685.05|17685.05|17661.13|17661.13|0
1627645500000|2021-07-30 11:45:00|17664.04|17664.04|17672.49|17672.49|17672.49|17672.49|17661.32|17661.32|0
1627645800000|2021-07-30 11:50:00|17673|17673|17670.44|17670.44|17677.38|17677.38|17670.44|17670.44|0
1627646100000|2021-07-30 11:55:00|17667.6|17667.6|17653.95|17653.95|17669.42|17669.42|17653.95|17653.95|0
1627646400000|2021-07-30 12:00:00|17652.8|17652.8|17645.77|17645.77|17653.67|17653.67|17643.13|17643.13|0
1627646700000|2021-07-30 12:05:00|17647.39|17647.39|17645.36|17645.36|17647.39|17647.39|17639.01|17639.01|0
1627647000000|2021-07-30 12:10:00|17646.37|17646.37|17661.89|17661.89|17666.98|17666.98|17646.37|17646.37|0
1627647300000|2021-07-30 12:15:00|17661.69|17661.69|17660.23|17660.23|17661.69|17661.69|17655.17|17655.17|0
1627647600000|2021-07-30 12:20:00|17661.65|17661.65|17658.26|17658.26|17661.65|17661.65|17656.33|17656.33|0
1627647900000|2021-07-30 12:25:00|17660.78|17660.78|17667.94|17667.94|17672|17672|17660.78|17660.78|0
1627648200000|2021-07-30 12:30:00|17669.86|17669.86|17680.33|17680.33|17682.36|17682.36|17668.33|17668.33|0
1627648500000|2021-07-30 12:35:00|17681.95|17681.95|17681.81|17681.81|17690.85|17690.85|17676.54|17676.54|0
1627648800000|2021-07-30 12:40:00|17683.23|17683.23|17684.06|17684.06|17686.23|17686.23|17683.23|17683.23|0
1627649100000|2021-07-30 12:45:00|17684.96|17684.96|17679.11|17679.11|17686.37|17686.37|17677.19|17677.19|0
1627649400000|2021-07-30 12:50:00|17680.01|17680.01|17680.32|17680.32|17685.61|17685.61|17679.11|17679.11|0
1627649700000|2021-07-30 12:55:00|17679.22|17679.22|17687.09|17687.09|17691.35|17691.35|17679|17679|0
1627650000000|2021-07-30 13:00:00|17686.19|17686.19|17678.66|17678.66|17687|17687|17678.17|17678.17|0
1627650300000|2021-07-30 13:05:00|17680.07|17680.07|17681.57|17681.57|17686.79|17686.79|17676.79|17676.79|0
1627650600000|2021-07-30 13:10:00|17682.38|17682.38|17693.27|17693.27|17699.22|17699.22|17682.38|17682.38|0
1627650900000|2021-07-30 13:15:00|17692.26|17692.26|17698.34|17698.34|17698.34|17698.34|17690.41|17690.41|0
1627651200000|2021-07-30 13:20:00|17695.87|17695.87|17700.19|17700.19|17713.05|17713.05|17692.74|17692.74|0
1627651500000|2021-07-30 13:25:00|17701.6|17701.6|17721.77|17721.77|17724.87|17724.87|17701.6|17701.6|0
1627651800000|2021-07-30 13:30:00|17723.19|17723.19|17733.82|17733.82|17738.2|17738.2|17721.56|17721.56|0
1627652100000|2021-07-30 13:35:00|17734.63|17734.63|17743.05|17743.05|17743.05|17743.05|17732.7|17732.7|0
1627652400000|2021-07-30 13:40:00|17742.55|17742.55|17768.21|17768.21|17768.21|17768.21|17731.99|17731.99|0
1627652700000|2021-07-30 13:45:00|17769.36|17769.36|17816.09|17816.09|17816.09|17816.09|17768.21|17768.21|0
1627653000000|2021-07-30 13:50:00|17816.59|17816.59|17797.58|17797.58|17818.01|17818.01|17789.74|17789.74|0
1627653300000|2021-07-30 13:55:00|17796.78|17796.78|17789.75|17789.75|17810.48|17810.48|17788.84|17788.84|0
1627653600000|2021-07-30 14:00:00|17789.24|17789.24|17813.12|17813.12|17813.12|17813.12|17789.02|17789.02|0
1627653900000|2021-07-30 14:05:00|17815.83|17815.83|17782.64|17782.64|17817.85|17817.85|17780.64|17780.64|0
1627654200000|2021-07-30 14:10:00|17781.83|17781.83|17780.97|17780.97|17781.83|17781.83|17769.25|17769.25|0
1627654500000|2021-07-30 14:15:00|17781.52|17781.52|17761.14|17761.14|17791.37|17791.37|17759.01|17759.01|0
1627654800000|2021-07-30 14:20:00|17760.59|17760.59|17767.25|17767.25|17778.84|17778.84|17760.59|17760.59|0
1627655100000|2021-07-30 14:25:00|17767.03|17767.03|17771.49|17771.49|17774.74|17774.74|17758.19|17758.19|0
1627655400000|2021-07-30 14:30:00|17771.27|17771.27|17768.76|17768.76|17783.73|17783.73|17768.76|17768.76|0
1627655700000|2021-07-30 14:35:00|17768.96|17768.96|17761.65|17761.65|17769.98|17769.98|17754.93|17754.93|0
1627656000000|2021-07-30 14:40:00|17762.16|17762.16|17763.43|17763.43|17772.98|17772.98|17761.81|17761.81|0
1627656300000|2021-07-30 14:45:00|17762.01|17762.01|17747.84|17747.84|17763.48|17763.48|17747.84|17747.84|0
1627656600000|2021-07-30 14:50:00|17745|17745|17734.52|17734.52|17745|17745|17729.54|17729.54|0
1627656900000|2021-07-30 14:55:00|17734.01|17734.01|17728.66|17728.66|17743.16|17743.16|17728.66|17728.66|0
1627657200000|2021-07-30 15:00:00|17729.47|17729.47|17708.42|17708.42|17733.51|17733.51|17706.01|17706.01|0
1627657500000|2021-07-30 15:05:00|17709.23|17709.23|17732.81|17732.81|17738.86|17738.86|17709.23|17709.23|0
1627657800000|2021-07-30 15:10:00|17733.36|17733.36|17743.73|17743.73|17744.22|17744.22|17733.36|17733.36|0
1627658100000|2021-07-30 15:15:00|17742.83|17742.83|17748.51|17748.51|17748.51|17748.51|17737.49|17737.49|0
1627658400000|2021-07-30 15:20:00|17745.75|17745.75|17743.27|17743.27|17746.41|17746.41|17739.56|17739.56|0
1627658700000|2021-07-30 15:25:00|17744.69|17744.69|17717.89|17717.89|17745.4|17745.4|17717.28|17717.28|0
1627888500000|2021-08-02 07:15:00|17960.28|17960.28|18002.98|18002.98|18017.16|18017.16|17960.28|17960.28|0
1627888800000|2021-08-02 07:20:00|18002.18|18002.18|17968.28|17968.28|18002.18|18002.18|17968.28|17968.28|0
1627889100000|2021-08-02 07:25:00|17966.26|17966.26|17921.47|17921.47|17967.16|17967.16|17918.42|17918.42|0
1627889400000|2021-08-02 07:30:00|17928.56|17928.56|17900.16|17900.16|17930.52|17930.52|17898.34|17898.34|0
1627889700000|2021-08-02 07:35:00|17901.16|17901.16|17905.55|17905.55|17905.55|17905.55|17894.42|17894.42|0
1627890000000|2021-08-02 07:40:00|17903.94|17903.94|17881.32|17881.32|17903.94|17903.94|17879|17879|0
1627890300000|2021-08-02 07:45:00|17880.51|17880.51|17914.06|17914.06|17915.48|17915.48|17880.31|17880.31|0
1627890600000|2021-08-02 07:50:00|17913.16|17913.16|17902.83|17902.83|17922.27|17922.27|17901.14|17901.14|0
1627890900000|2021-08-02 07:55:00|17904.24|17904.24|17906.25|17906.25|17908.58|17908.58|17895.53|17895.53|0
1627891200000|2021-08-02 08:00:00|17904.74|17904.74|17947.64|17947.64|17947.64|17947.64|17899.19|17899.19|0
1627891500000|2021-08-02 08:05:00|17949.45|17949.45|17942.52|17942.52|17956.87|17956.87|17933.21|17933.21|0
1627891800000|2021-08-02 08:10:00|17941.71|17941.71|17922.59|17922.59|17943.13|17943.13|17921.08|17921.08|0
1627892100000|2021-08-02 08:15:00|17924.01|17924.01|17916.79|17916.79|17925.63|17925.63|17908.97|17908.97|0
1627892400000|2021-08-02 08:20:00|17917.81|17917.81|17921.98|17921.98|17924.4|17924.4|17917.11|17917.11|0
1627892700000|2021-08-02 08:25:00|17922.49|17922.49|17926.7|17926.7|17928|17928|17921.43|17921.43|0
1627893000000|2021-08-02 08:30:00|17925.29|17925.29|17949.6|17949.6|17951.81|17951.81|17922.64|17922.64|0
1627893300000|2021-08-02 08:35:00|17952.02|17952.02|17974.21|17974.21|17976.55|17976.55|17951.22|17951.22|0
1627893600000|2021-08-02 08:40:00|17976.02|17976.02|17973.94|17973.94|17981.53|17981.53|17973.22|17973.22|0
1627893900000|2021-08-02 08:45:00|17972.78|17972.78|17951.91|17951.91|17972.78|17972.78|17950.26|17950.26|0
1627894200000|2021-08-02 08:50:00|17951.52|17951.52|17965.28|17965.28|17965.83|17965.83|17951.52|17951.52|0
1627894500000|2021-08-02 08:55:00|17964.47|17964.47|17951.18|17951.18|17969.49|17969.49|17943.21|17943.21|0
1627894800000|2021-08-02 09:00:00|17951.4|17951.4|17968.41|17968.41|17971.25|17971.25|17951.4|17951.4|0
1627895100000|2021-08-02 09:05:00|17969.43|17969.43|18002.85|18002.85|18003.85|18003.85|17969.43|17969.43|0
1627895400000|2021-08-02 09:10:00|18002.64|18002.64|18001.33|18001.33|18006.02|18006.02|17999.56|17999.56|0
1627895700000|2021-08-02 09:15:00|18001.77|18001.77|17991.65|17991.65|18002.58|18002.58|17991.65|17991.65|0
1627896000000|2021-08-02 09:20:00|17992.46|17992.46|17993.41|17993.41|17996.24|17996.24|17988.78|17988.78|0
1627896300000|2021-08-02 09:25:00|17995.53|17995.53|17988.08|17988.08|17997.56|17997.56|17988.08|17988.08|0
1627896600000|2021-08-02 09:30:00|17988.98|17988.98|17967.19|17967.19|17994.22|17994.22|17967.19|17967.19|0
1627896900000|2021-08-02 09:35:00|17966.99|17966.99|17945.35|17945.35|17966.99|17966.99|17945.35|17945.35|0
1627897200000|2021-08-02 09:40:00|17944.84|17944.84|17944.24|17944.24|17944.84|17944.84|17941.32|17941.32|0
1627897500000|2021-08-02 09:45:00|17945.05|17945.05|17945.09|17945.09|17963.83|17963.83|17945.05|17945.05|0
1627897800000|2021-08-02 09:50:00|17944.28|17944.28|17938.71|17938.71|17944.28|17944.28|17937.05|17937.05|0
1627898100000|2021-08-02 09:55:00|17939.22|17939.22|17937.32|17937.32|17941.4|17941.4|17937.32|17937.32|0
1627898400000|2021-08-02 10:00:00|17936.77|17936.77|17931.59|17931.59|17936.77|17936.77|17927.69|17927.69|0
1627898700000|2021-08-02 10:05:00|17931.37|17931.37|17953.45|17953.45|17955.26|17955.26|17931.37|17931.37|0
1627899000000|2021-08-02 10:10:00|17951.84|17951.84|17937.14|17937.14|17951.84|17951.84|17936.33|17936.33|0
1627899300000|2021-08-02 10:15:00|17937.95|17937.95|17952.15|17952.15|17954.91|17954.91|17937.45|17937.45|0
1627899600000|2021-08-02 10:20:00|17953.3|17953.3|17959.88|17959.88|17960.38|17960.38|17953.3|17953.3|0
1627899900000|2021-08-02 10:25:00|17960.89|17960.89|17965.65|17965.65|17965.65|17965.65|17960.61|17960.61|0
1627900200000|2021-08-02 10:30:00|17966.15|17966.15|17960.94|17960.94|17966.54|17966.54|17960.94|17960.94|0
1627900500000|2021-08-02 10:35:00|17959.78|17959.78|17943.93|17943.93|17960.13|17960.13|17943.93|17943.93|0
1627900800000|2021-08-02 10:40:00|17943.52|17943.52|17948.2|17948.2|17952.29|17952.29|17937.55|17937.55|0
1627901100000|2021-08-02 10:45:00|17946.79|17946.79|17937.5|17937.5|17946.79|17946.79|17934.79|17934.79|0
1627901400000|2021-08-02 10:50:00|17938.05|17938.05|17938.56|17938.56|17941.58|17941.58|17937.45|17937.45|0
1627901700000|2021-08-02 10:55:00|17937.65|17937.65|17898.58|17898.58|17937.65|17937.65|17898.58|17898.58|0
1627902000000|2021-08-02 11:00:00|17897.07|17897.07|17880.29|17880.29|17902.28|17902.28|17876.49|17876.49|0
1627902300000|2021-08-02 11:05:00|17878.87|17878.87|17876.33|17876.33|17893.91|17893.91|17873.99|17873.99|0
1627902600000|2021-08-02 11:10:00|17875.52|17875.52|17886.42|17886.42|17888.94|17888.94|17874.1|17874.1|0
1627902900000|2021-08-02 11:15:00|17887.23|17887.23|17894.2|17894.2|17894.2|17894.2|17881.99|17881.99|0
1627903200000|2021-08-02 11:20:00|17895.1|17895.1|17909.21|17909.21|17918.62|17918.62|17894.91|17894.91|0
1627903500000|2021-08-02 11:25:00|17906.78|17906.78|17910.16|17910.16|17910.16|17910.16|17903.1|17903.1|0
1627903800000|2021-08-02 11:30:00|17910.71|17910.71|17922.77|17922.77|17922.77|17922.77|17910.71|17910.71|0
1627904100000|2021-08-02 11:35:00|17916.44|17916.44|17919.58|17919.58|17919.58|17919.58|17902.67|17902.67|0
1627904400000|2021-08-02 11:40:00|17920.48|17920.48|17891.04|17891.04|17922.3|17922.3|17891.04|17891.04|0
1627904700000|2021-08-02 11:45:00|17886.35|17886.35|17853.96|17853.96|17886.35|17886.35|17853.96|17853.96|0
1627905000000|2021-08-02 11:50:00|17855.11|17855.11|17844.95|17844.95|17856.94|17856.94|17844.95|17844.95|0
1627905300000|2021-08-02 11:55:00|17843.97|17843.97|17853.96|17853.96|17856.96|17856.96|17841.54|17841.54|0
1627905600000|2021-08-02 12:00:00|17854.77|17854.77|17862.75|17862.75|17870.07|17870.07|17854.56|17854.56|0
1627905900000|2021-08-02 12:05:00|17862.2|17862.2|17846.03|17846.03|17862.2|17862.2|17846.03|17846.03|0
1627906200000|2021-08-02 12:10:00|17845.81|17845.81|17852.3|17852.3|17856.12|17856.12|17842.14|17842.14|0
1627906500000|2021-08-02 12:15:00|17853.91|17853.91|17850.07|17850.07|17853.91|17853.91|17843.19|17843.19|0
1627906800000|2021-08-02 12:20:00|17850.88|17850.88|17837.46|17837.46|17868.65|17868.65|17837.46|17837.46|0
1627907100000|2021-08-02 12:25:00|17836.45|17836.45|17822.51|17822.51|17848.62|17848.62|17821.09|17821.09|0
1627907400000|2021-08-02 12:30:00|17822|17822|17812.15|17812.15|17822.51|17822.51|17809.02|17809.02|0
1627907700000|2021-08-02 12:35:00|17814.86|17814.86|17811.66|17811.66|17815.07|17815.07|17808.52|17808.52|0
1627908000000|2021-08-02 12:40:00|17812.47|17812.47|17803.45|17803.45|17813.28|17813.28|17803.45|17803.45|0
1627908300000|2021-08-02 12:45:00|17802.3|17802.3|17807.28|17807.28|17808.18|17808.18|17793.33|17793.33|0
1627908600000|2021-08-02 12:50:00|17808.18|17808.18|17816.31|17816.31|17816.86|17816.86|17808.18|17808.18|0
1627908900000|2021-08-02 12:55:00|17812.14|17812.14|17819.54|17819.54|17820.86|17820.86|17812.14|17812.14|0
1627909200000|2021-08-02 13:00:00|17820.35|17820.35|17827.65|17827.65|17827.74|17827.74|17820.35|17820.35|0
1627909500000|2021-08-02 13:05:00|17827.15|17827.15|17838.7|17838.7|17838.7|17838.7|17827.15|17827.15|0
1627909800000|2021-08-02 13:10:00|17840.52|17840.52|17854.97|17854.97|17869.52|17869.52|17840.3|17840.3|0
1627910100000|2021-08-02 13:15:00|17854.42|17854.42|17901.69|17901.69|17905.08|17905.08|17854.42|17854.42|0
1627910400000|2021-08-02 13:20:00|17900.59|17900.59|17881.68|17881.68|17905.74|17905.74|17880.77|17880.77|0
1627910700000|2021-08-02 13:25:00|17879.75|17879.75|17870.69|17870.69|17879.75|17879.75|17870|17870|0
1627911000000|2021-08-02 13:30:00|17869.27|17869.27|17825.74|17825.74|17869.27|17869.27|17824.93|17824.93|0
1627911300000|2021-08-02 13:35:00|17827.16|17827.16|17844.11|17844.11|17844.2|17844.2|17827.16|17827.16|0
1627911600000|2021-08-02 13:40:00|17844.51|17844.51|17841.54|17841.54|17848.94|17848.94|17841.32|17841.32|0
1627911900000|2021-08-02 13:45:00|17840.39|17840.39|17847.59|17847.59|17850.7|17850.7|17834.9|17834.9|0
1627912200000|2021-08-02 13:50:00|17848.4|17848.4|17838.62|17838.62|17852.47|17852.47|17827.93|17827.93|0
1627912500000|2021-08-02 13:55:00|17840.03|17840.03|17827.96|17827.96|17850.07|17850.07|17827.45|17827.45|0
1627912800000|2021-08-02 14:00:00|17826.8|17826.8|17825.42|17825.42|17855.97|17855.97|17825.42|17825.42|0
1627913100000|2021-08-02 14:05:00|17824|17824|17826.76|17826.76|17834.33|17834.33|17815.89|17815.89|0
1627913400000|2021-08-02 14:10:00|17826.26|17826.26|17817.31|17817.31|17827.12|17827.12|17811.99|17811.99|0
1627913700000|2021-08-02 14:15:00|17818.93|17818.93|17808.72|17808.72|17822.64|17822.64|17807.71|17807.71|0
1627914000000|2021-08-02 14:20:00|17807.81|17807.81|17811.37|17811.37|17811.37|17811.37|17794.68|17794.68|0
1627914300000|2021-08-02 14:25:00|17812.18|17812.18|17837.56|17837.56|17839.48|17839.48|17812.18|17812.18|0
1627914600000|2021-08-02 14:30:00|17837.76|17837.76|17818.21|17818.21|17843.16|17843.16|17818.21|17818.21|0
1627914900000|2021-08-02 14:35:00|17817.4|17817.4|17810.88|17810.88|17827.36|17827.36|17810.33|17810.33|0
1627915200000|2021-08-02 14:40:00|17810.38|17810.38|17791.02|17791.02|17810.38|17810.38|17786.43|17786.43|0
1627915500000|2021-08-02 14:45:00|17790.52|17790.52|17790.72|17790.72|17792.85|17792.85|17785.47|17785.47|0
1627915800000|2021-08-02 14:50:00|17789.82|17789.82|17816.08|17816.08|17816.08|17816.08|17786.78|17786.78|0
1627916100000|2021-08-02 14:55:00|17814.27|17814.27|17806.68|17806.68|17817.02|17817.02|17802.63|17802.63|0
1627916400000|2021-08-02 15:00:00|17806.13|17806.13|17815.76|17815.76|17815.85|17815.85|17806.13|17806.13|0
1627916700000|2021-08-02 15:05:00|17815.26|17815.26|17840.74|17840.74|17840.74|17840.74|17815.26|17815.26|0
1627917000000|2021-08-02 15:10:00|17841.64|17841.64|17830.28|17830.28|17846.34|17846.34|17830.28|17830.28|0
1627917300000|2021-08-02 15:15:00|17831.69|17831.69|17814.41|17814.41|17832.6|17832.6|17814.41|17814.41|0
1627917600000|2021-08-02 15:20:00|17815.31|17815.31|17814.89|17814.89|17817.39|17817.39|17809.32|17809.32|0
1627917900000|2021-08-02 15:25:00|17816.21|17816.21|17811.39|17811.39|17824.3|17824.3|17810.36|17810.36|0
1627974900000|2021-08-03 07:15:00|17712.36|17712.36|17718.17|17718.17|17718.17|17718.17|17685.09|17685.09|0
1627975200000|2021-08-03 07:20:00|17716.15|17716.15|17781.23|17781.23|17781.23|17781.23|17711.4|17711.4|0
1627975500000|2021-08-03 07:25:00|17789.01|17789.01|17818.7|17818.7|17828.55|17828.55|17789.01|17789.01|0
1627975800000|2021-08-03 07:30:00|17819.21|17819.21|17875.74|17875.74|17875.74|17875.74|17819.21|17819.21|0
1627976100000|2021-08-03 07:35:00|17874.84|17874.84|17882.33|17882.33|17886.48|17886.48|17868.9|17868.9|0
1627976400000|2021-08-03 07:40:00|17881.83|17881.83|17886.6|17886.6|17898.16|17898.16|17881.83|17881.83|0
1627976700000|2021-08-03 07:45:00|17887.21|17887.21|17897.29|17897.29|17897.29|17897.29|17886.18|17886.18|0
1627977000000|2021-08-03 07:50:00|17897.84|17897.84|17924.69|17924.69|17924.69|17924.69|17897.84|17897.84|0
1627977300000|2021-08-03 07:55:00|17925.2|17925.2|17949.56|17949.56|17956.92|17956.92|17925.2|17925.2|0
1627977600000|2021-08-03 08:00:00|17948.46|17948.46|17919.62|17919.62|17948.46|17948.46|17915.44|17915.44|0
1627977900000|2021-08-03 08:05:00|17919.18|17919.18|17919.15|17919.15|17922.32|17922.32|17916.48|17916.48|0
1627978200000|2021-08-03 08:10:00|17918.66|17918.66|17880.19|17880.19|17926.38|17926.38|17880.19|17880.19|0
1627978500000|2021-08-03 08:15:00|17879.7|17879.7|17867.88|17867.88|17879.7|17879.7|17867.88|17867.88|0
1627978800000|2021-08-03 08:20:00|17866.36|17866.36|17873.09|17873.09|17881.73|17881.73|17866.36|17866.36|0
1627979100000|2021-08-03 08:25:00|17874.65|17874.65|17898.1|17898.1|17898.1|17898.1|17874.65|17874.65|0
1627979400000|2021-08-03 08:30:00|17898.9|17898.9|17888.23|17888.23|17904.07|17904.07|17885.07|17885.07|0
1627979700000|2021-08-03 08:35:00|17892.48|17892.48|17892.83|17892.83|17909.19|17909.19|17892.48|17892.48|0
1627980000000|2021-08-03 08:40:00|17892.33|17892.33|17884.15|17884.15|17893.48|17893.48|17877.18|17877.18|0
1627980300000|2021-08-03 08:45:00|17886.99|17886.99|17891.29|17891.29|17899.71|17899.71|17884.47|17884.47|0
1627980600000|2021-08-03 08:50:00|17890.3|17890.3|17889.01|17889.01|17894.21|17894.21|17886.49|17886.49|0
1627980900000|2021-08-03 08:55:00|17888.52|17888.52|17886.28|17886.28|17889.65|17889.65|17879.82|17879.82|0
1627981200000|2021-08-03 09:00:00|17887.09|17887.09|17899.93|17899.93|17899.93|17899.93|17887.09|17887.09|0
1627981500000|2021-08-03 09:05:00|17900.83|17900.83|17892.49|17892.49|17900.83|17900.83|17888.31|17888.31|0
1627981800000|2021-08-03 09:10:00|17890.18|17890.18|17893.3|17893.3|17893.3|17893.3|17881.12|17881.12|0
1627982100000|2021-08-03 09:15:00|17893.8|17893.8|17906.16|17906.16|17907.94|17907.94|17893.8|17893.8|0
1627982400000|2021-08-03 09:20:00|17905.96|17905.96|17887.42|17887.42|17905.96|17905.96|17886.36|17886.36|0
1627982700000|2021-08-03 09:25:00|17895.32|17895.32|17891.26|17891.26|17901.98|17901.98|17890.16|17890.16|0
1627983000000|2021-08-03 09:30:00|17890.76|17890.76|17890.55|17890.55|17895.28|17895.28|17889.29|17889.29|0
1627983300000|2021-08-03 09:35:00|17889.64|17889.64|17885|17885|17889.64|17889.64|17878.51|17878.51|0
1627983600000|2021-08-03 09:40:00|17886.96|17886.96|17877.95|17877.95|17889.58|17889.58|17874.13|17874.13|0
1627983900000|2021-08-03 09:45:00|17877.15|17877.15|17869.99|17869.99|17877.15|17877.15|17868.57|17868.57|0
1627984200000|2021-08-03 09:50:00|17871.6|17871.6|17896.5|17896.5|17899.22|17899.22|17871.6|17871.6|0
1627984500000|2021-08-03 09:55:00|17897.4|17897.4|17889.6|17889.6|17902.6|17902.6|17888.45|17888.45|0
1627984800000|2021-08-03 10:00:00|17888.99|17888.99|17905.32|17905.32|17909.96|17909.96|17886.28|17886.28|0
1627985100000|2021-08-03 10:05:00|17903.9|17903.9|17894.39|17894.39|17903.9|17903.9|17893.88|17893.88|0
1627985400000|2021-08-03 10:10:00|17893.89|17893.89|17876.32|17876.32|17893.89|17893.89|17871.7|17871.7|0
1627985700000|2021-08-03 10:15:00|17877.47|17877.47|17891.93|17891.93|17892.42|17892.42|17877.47|17877.47|0
1627986000000|2021-08-03 10:20:00|17892.54|17892.54|17871.37|17871.37|17893.65|17893.65|17865.55|17865.55|0
1627986300000|2021-08-03 10:25:00|17870.88|17870.88|17854.27|17854.27|17873.59|17873.59|17851.76|17851.76|0
1627986600000|2021-08-03 10:30:00|17857.1|17857.1|17861.46|17861.46|17869.91|17869.91|17857.1|17857.1|0
1627986900000|2021-08-03 10:35:00|17861.97|17861.97|17872.31|17872.31|17872.31|17872.31|17859.59|17859.59|0
1627987200000|2021-08-03 10:40:00|17873.46|17873.46|17863.8|17863.8|17873.46|17873.46|17862.93|17862.93|0
1627987500000|2021-08-03 10:45:00|17863.39|17863.39|17849.76|17849.76|17863.39|17863.39|17846.47|17846.47|0
1627987800000|2021-08-03 10:50:00|17850.17|17850.17|17861.95|17861.95|17866.1|17866.1|17850.17|17850.17|0
1627988100000|2021-08-03 10:55:00|17864.79|17864.79|17866.68|17866.68|17871.03|17871.03|17863.92|17863.92|0
1627988400000|2021-08-03 11:00:00|17866.17|17866.17|17871.77|17871.77|17874.6|17874.6|17852.42|17852.42|0
1627988700000|2021-08-03 11:05:00|17872.26|17872.26|17867.21|17867.21|17883.46|17883.46|17866.4|17866.4|0
1627989000000|2021-08-03 11:10:00|17868.02|17868.02|17896.23|17896.23|17896.23|17896.23|17867.81|17867.81|0
1627989300000|2021-08-03 11:15:00|17897.04|17897.04|17891.51|17891.51|17898.69|17898.69|17886.18|17886.18|0
1627989600000|2021-08-03 11:20:00|17891|17891|17889.08|17889.08|17897.32|17897.32|17887.67|17887.67|0
1627989900000|2021-08-03 11:25:00|17889.98|17889.98|17896.8|17896.8|17898.1|17898.1|17887.66|17887.66|0
1627990200000|2021-08-03 11:30:00|17896.57|17896.57|17906.36|17906.36|17906.36|17906.36|17896.57|17896.57|0
1627990500000|2021-08-03 11:35:00|17906.86|17906.86|17911.28|17911.28|17915.46|17915.46|17906.86|17906.86|0
1627990800000|2021-08-03 11:40:00|17910.47|17910.47|17906.03|17906.03|17910.47|17910.47|17901.93|17901.93|0
1627991100000|2021-08-03 11:45:00|17906.58|17906.58|17908.1|17908.1|17911.86|17911.86|17906.4|17906.4|0
1627991400000|2021-08-03 11:50:00|17908.5|17908.5|17922.59|17922.59|17923.08|17923.08|17907.08|17907.08|0
1627991700000|2021-08-03 11:55:00|17923.4|17923.4|17934.03|17934.03|17934.03|17934.03|17923.19|17923.19|0
1627992000000|2021-08-03 12:00:00|17932.61|17932.61|17943.52|17943.52|17943.52|17943.52|17928.78|17928.78|0
1627992300000|2021-08-03 12:05:00|17943.72|17943.72|17901.53|17901.53|17943.72|17943.72|17898.82|17898.82|0
1627992600000|2021-08-03 12:10:00|17902.03|17902.03|17893.5|17893.5|17904.25|17904.25|17892.31|17892.31|0
1627992900000|2021-08-03 12:15:00|17894.51|17894.51|17865.69|17865.69|17896.78|17896.78|17865.69|17865.69|0
1627993200000|2021-08-03 12:20:00|17864.71|17864.71|17831.31|17831.31|17864.71|17864.71|17830.55|17830.55|0
1627993500000|2021-08-03 12:25:00|17832.11|17832.11|17808.51|17808.51|17834.64|17834.64|17808.21|17808.21|0
1627993800000|2021-08-03 12:30:00|17807.36|17807.36|17813.11|17813.11|17814.01|17814.01|17800.75|17800.75|0
1627994100000|2021-08-03 12:35:00|17812.9|17812.9|17790.61|17790.61|17813.84|17813.84|17790.61|17790.61|0
1627994400000|2021-08-03 12:40:00|17789.46|17789.46|17803.33|17803.33|17803.33|17803.33|17789.13|17789.13|0
1627994700000|2021-08-03 12:45:00|17803.88|17803.88|17821.74|17821.74|17821.74|17821.74|17803.88|17803.88|0
1627995000000|2021-08-03 12:50:00|17821.25|17821.25|17823.79|17823.79|17825.3|17825.3|17820.36|17820.36|0
1627995300000|2021-08-03 12:55:00|17823.29|17823.29|17852.92|17852.92|17853.47|17853.47|17822.74|17822.74|0
1627995600000|2021-08-03 13:00:00|17852.11|17852.11|17864.08|17864.08|17864.08|17864.08|17839.14|17839.14|0
1627995900000|2021-08-03 13:05:00|17865.09|17865.09|17873.28|17873.28|17878.26|17878.26|17854.45|17854.45|0
1627996200000|2021-08-03 13:10:00|17874.7|17874.7|17880.28|17880.28|17880.55|17880.55|17872.38|17872.38|0
1627996500000|2021-08-03 13:15:00|17880.08|17880.08|17882.51|17882.51|17882.51|17882.51|17874.69|17874.69|0
1627996800000|2021-08-03 13:20:00|17882.73|17882.73|17890.34|17890.34|17898.19|17898.19|17882.73|17882.73|0
1627997100000|2021-08-03 13:25:00|17890.78|17890.78|17901.24|17901.24|17902.96|17902.96|17888.39|17888.39|0
1627997400000|2021-08-03 13:30:00|17908.33|17908.33|17875.58|17875.58|17913.07|17913.07|17871|17871|0
1627997700000|2021-08-03 13:35:00|17874.77|17874.77|17832.07|17832.07|17874.77|17874.77|17831.26|17831.26|0
1627998000000|2021-08-03 13:40:00|17830.76|17830.76|17849.82|17849.82|17855.83|17855.83|17812.21|17812.21|0
1627998300000|2021-08-03 13:45:00|17849.31|17849.31|17830|17830|17849.31|17849.31|17828.34|17828.34|0
1627998600000|2021-08-03 13:50:00|17829.19|17829.19|17840.98|17840.98|17849.26|17849.26|17828.39|17828.39|0
1627998900000|2021-08-03 13:55:00|17839.56|17839.56|17805.51|17805.51|17839.56|17839.56|17805.51|17805.51|0
1627999200000|2021-08-03 14:00:00|17804.09|17804.09|17783.89|17783.89|17809.15|17809.15|17783.89|17783.89|0
1627999500000|2021-08-03 14:05:00|17782.99|17782.99|17771.79|17771.79|17788.55|17788.55|17771.79|17771.79|0
1627999800000|2021-08-03 14:10:00|17769.67|17769.67|17751.06|17751.06|17769.85|17769.85|17751.06|17751.06|0
1628000100000|2021-08-03 14:15:00|17750.25|17750.25|17763.19|17763.19|17768.08|17768.08|17749.3|17749.3|0
1628000400000|2021-08-03 14:20:00|17762.63|17762.63|17784.1|17784.1|17785.51|17785.51|17758.78|17758.78|0
1628000700000|2021-08-03 14:25:00|17779.98|17779.98|17776.23|17776.23|17790.33|17790.33|17775.57|17775.57|0
1628001000000|2021-08-03 14:30:00|17775.68|17775.68|17750.16|17750.16|17777.1|17777.1|17750.09|17750.09|0
1628001300000|2021-08-03 14:35:00|17749.35|17749.35|17754.4|17754.4|17754.4|17754.4|17739.13|17739.13|0
1628001600000|2021-08-03 14:40:00|17755.21|17755.21|17763.44|17763.44|17768.66|17768.66|17755.21|17755.21|0
1628001900000|2021-08-03 14:45:00|17763.94|17763.94|17786.88|17786.88|17786.88|17786.88|17762.58|17762.58|0
1628002200000|2021-08-03 14:50:00|17787.78|17787.78|17784.21|17784.21|17793.72|17793.72|17784.21|17784.21|0
1628002500000|2021-08-03 14:55:00|17783.3|17783.3|17786.43|17786.43|17786.43|17786.43|17775.61|17775.61|0
1628002800000|2021-08-03 15:00:00|17787.24|17787.24|17806.36|17806.36|17807.77|17807.77|17787.24|17787.24|0
1628003100000|2021-08-03 15:05:00|17806.86|17806.86|17818.59|17818.59|17827.95|17827.95|17806.86|17806.86|0
1628003400000|2021-08-03 15:10:00|17818.04|17818.04|17814.94|17814.94|17819.1|17819.1|17805.92|17805.92|0
1628003700000|2021-08-03 15:15:00|17815.43|17815.43|17797.75|17797.75|17822.7|17822.7|17796.19|17796.19|0
1628004000000|2021-08-03 15:20:00|17799.37|17799.37|17793.93|17793.93|17799.37|17799.37|17791.44|17791.44|0
1628004300000|2021-08-03 15:25:00|17793.43|17793.43|17800.48|17800.48|17804.67|17804.67|17789.73|17789.73|0
1628061300000|2021-08-04 07:15:00|18081.87|18081.87|18072.03|18072.03|18088.14|18088.14|18044.36|18044.36|0
1628061600000|2021-08-04 07:20:00|18069.38|18069.38|18088.46|18088.46|18093.31|18093.31|18066.05|18066.05|0
1628061900000|2021-08-04 07:25:00|18088.96|18088.96|18091.17|18091.17|18111.1|18111.1|18085.71|18085.71|0
1628062200000|2021-08-04 07:30:00|18094.01|18094.01|18116.92|18116.92|18116.92|18116.92|18079.88|18079.88|0
1628062500000|2021-08-04 07:35:00|18116.51|18116.51|18018.29|18018.29|18116.51|18116.51|18015.46|18015.46|0
1628062800000|2021-08-04 07:40:00|18017.89|18017.89|18017.08|18017.08|18029.61|18029.61|18009.14|18009.14|0
1628063100000|2021-08-04 07:45:00|18017.57|18017.57|17986.68|17986.68|18017.57|18017.57|17985.67|17985.67|0
1628063400000|2021-08-04 07:50:00|17989.1|17989.1|17963.91|17963.91|18023.56|18023.56|17963.91|17963.91|0
1628063700000|2021-08-04 07:55:00|17963|17963|17940.73|17940.73|17963|17963|17940.73|17940.73|0
1628064000000|2021-08-04 08:00:00|17941.22|17941.22|17994.82|17994.82|18000.34|18000.34|17941.22|17941.22|0
1628064300000|2021-08-04 08:05:00|17996.33|17996.33|18002.26|18002.26|18016.06|18016.06|17996.33|17996.33|0
1628064600000|2021-08-04 08:10:00|17999.03|17999.03|18033.53|18033.53|18033.53|18033.53|17990.9|17990.9|0
1628064900000|2021-08-04 08:15:00|18035.95|18035.95|17975.69|17975.69|18035.95|18035.95|17975.69|17975.69|0
1628065200000|2021-08-04 08:20:00|17974.78|17974.78|17968.72|17968.72|17986.72|17986.72|17968.72|17968.72|0
1628065500000|2021-08-04 08:25:00|17967.82|17967.82|17927.66|17927.66|17967.82|17967.82|17917.58|17917.58|0
1628065800000|2021-08-04 08:30:00|17929.17|17929.17|17921.94|17921.94|17932.74|17932.74|17917.31|17917.31|0
1628066100000|2021-08-04 08:35:00|17921.44|17921.44|17922.71|17922.71|17922.71|17922.71|17904.88|17904.88|0
1628066400000|2021-08-04 08:40:00|17924.13|17924.13|17920.01|17920.01|17933.86|17933.86|17917.28|17917.28|0
1628066700000|2021-08-04 08:45:00|17919.2|17919.2|17924|17924|17936.92|17936.92|17911.33|17911.33|0
1628067000000|2021-08-04 08:50:00|17922.53|17922.53|17920.74|17920.74|17923.57|17923.57|17914.2|17914.2|0
1628067300000|2021-08-04 08:55:00|17919.48|17919.48|17918.34|17918.34|17921.99|17921.99|17914.28|17914.28|0
1628067600000|2021-08-04 09:00:00|17917.19|17917.19|17912.24|17912.24|17917.68|17917.68|17910.23|17910.23|0
1628067900000|2021-08-04 09:05:00|17915.48|17915.48|17926.25|17926.25|17927.87|17927.87|17911.77|17911.77|0
1628068200000|2021-08-04 09:10:00|17927.16|17927.16|17924.84|17924.84|17930.07|17930.07|17924.03|17924.03|0
1628068500000|2021-08-04 09:15:00|17926.45|17926.45|17914.23|17914.23|17929.17|17929.17|17908.73|17908.73|0
1628068800000|2021-08-04 09:20:00|17915.38|17915.38|17915.22|17915.22|17928.33|17928.33|17915.22|17915.22|0
1628069100000|2021-08-04 09:25:00|17915.72|17915.72|17906.85|17906.85|17915.72|17915.72|17900.82|17900.82|0
1628069400000|2021-08-04 09:30:00|17905.94|17905.94|17923|17923|17923|17923|17895.87|17895.87|0
1628069700000|2021-08-04 09:35:00|17923.5|17923.5|17923.01|17923.01|17933.37|17933.37|17919.09|17919.09|0
1628070000000|2021-08-04 09:40:00|17920.58|17920.58|17907.82|17907.82|17928.25|17928.25|17907.82|17907.82|0
1628070300000|2021-08-04 09:45:00|17906.82|17906.82|17914.08|17914.08|17916.4|17916.4|17892.11|17892.11|0
1628070600000|2021-08-04 09:50:00|17914.89|17914.89|17913.89|17913.89|17922.39|17922.39|17913.47|17913.47|0
1628070900000|2021-08-04 09:55:00|17913.38|17913.38|17886.06|17886.06|17913.38|17913.38|17885.27|17885.27|0
1628071200000|2021-08-04 10:00:00|17886.47|17886.47|17892.73|17892.73|17892.76|17892.76|17884.55|17884.55|0
1628071500000|2021-08-04 10:05:00|17890.31|17890.31|17915.91|17915.91|17915.91|17915.91|17887.28|17887.28|0
1628071800000|2021-08-04 10:10:00|17917.06|17917.06|17922.08|17922.08|17927.63|17927.63|17917.06|17917.06|0
1628072100000|2021-08-04 10:15:00|17921.27|17921.27|17909.66|17909.66|17921.27|17921.27|17909.46|17909.46|0
1628072400000|2021-08-04 10:20:00|17908.25|17908.25|17918.04|17918.04|17918.53|17918.53|17906.53|17906.53|0
1628072700000|2021-08-04 10:25:00|17918.25|17918.25|17923.54|17923.54|17924.2|17924.2|17918.25|17918.25|0
1628073000000|2021-08-04 10:30:00|17922.64|17922.64|17928.02|17928.02|17928.02|17928.02|17921.12|17921.12|0
1628073300000|2021-08-04 10:35:00|17927.47|17927.47|17915.76|17915.76|17927.47|17927.47|17909.25|17909.25|0
1628073600000|2021-08-04 10:40:00|17916.37|17916.37|17922.17|17922.17|17925.79|17925.79|17916.37|17916.37|0
1628073900000|2021-08-04 10:45:00|17921.37|17921.37|17912.03|17912.03|17921.37|17921.37|17910.63|17910.63|0
1628074200000|2021-08-04 10:50:00|17912.44|17912.44|17882.81|17882.81|17912.44|17912.44|17882.81|17882.81|0
1628074500000|2021-08-04 10:55:00|17878.77|17878.77|17887.72|17887.72|17893.47|17893.47|17876.91|17876.91|0
1628074800000|2021-08-04 11:00:00|17886.81|17886.81|17879.88|17879.88|17888.45|17888.45|17877.16|17877.16|0
1628075100000|2021-08-04 11:05:00|17880.69|17880.69|17887.81|17887.81|17887.81|17887.81|17880.69|17880.69|0
1628075400000|2021-08-04 11:10:00|17888.3|17888.3|17887.03|17887.03|17896.21|17896.21|17887.03|17887.03|0
1628075700000|2021-08-04 11:15:00|17886.05|17886.05|17884.24|17884.24|17888.43|17888.43|17882.62|17882.62|0
1628076000000|2021-08-04 11:20:00|17885.14|17885.14|17897.93|17897.93|17897.93|17897.93|17884.94|17884.94|0
1628076300000|2021-08-04 11:25:00|17897.72|17897.72|17906.58|17906.58|17910.01|17910.01|17897.72|17897.72|0
1628076600000|2021-08-04 11:30:00|17907.73|17907.73|17895.17|17895.17|17907.73|17907.73|17888.82|17888.82|0
1628076900000|2021-08-04 11:35:00|17894.18|17894.18|17881.85|17881.85|17894.18|17894.18|17881.85|17881.85|0
1628077200000|2021-08-04 11:40:00|17883.27|17883.27|17852.71|17852.71|17883.27|17883.27|17852.71|17852.71|0
1628077500000|2021-08-04 11:45:00|17852.22|17852.22|17823.38|17823.38|17852.54|17852.54|17823.38|17823.38|0
1628077800000|2021-08-04 11:50:00|17818.53|17818.53|17814.63|17814.63|17818.53|17818.53|17804.93|17804.93|0
1628078100000|2021-08-04 11:55:00|17815.53|17815.53|17823.33|17823.33|17823.33|17823.33|17810.24|17810.24|0
1628078400000|2021-08-04 12:00:00|17822.03|17822.03|17805.22|17805.22|17822.03|17822.03|17803.31|17803.31|0
1628078700000|2021-08-04 12:05:00|17804.73|17804.73|17807.4|17807.4|17809.01|17809.01|17798.28|17798.28|0
1628079000000|2021-08-04 12:10:00|17807.18|17807.18|17797.95|17797.95|17807.18|17807.18|17790.87|17790.87|0
1628079300000|2021-08-04 12:15:00|17798.85|17798.85|17763.54|17763.54|17798.85|17798.85|17762.43|17762.43|0
1628079600000|2021-08-04 12:20:00|17760.71|17760.71|17766.78|17766.78|17769.5|17769.5|17760.71|17760.71|0
1628079900000|2021-08-04 12:25:00|17766.99|17766.99|17764.27|17764.27|17773.71|17773.71|17764.27|17764.27|0
1628080200000|2021-08-04 12:30:00|17765.43|17765.43|17777.99|17777.99|17778.79|17778.79|17759.73|17759.73|0
1628080500000|2021-08-04 12:35:00|17778.89|17778.89|17789.46|17789.46|17793.39|17793.39|17778.89|17778.89|0
1628080800000|2021-08-04 12:40:00|17788.65|17788.65|17787.86|17787.86|17793.09|17793.09|17787.86|17787.86|0
1628081100000|2021-08-04 12:45:00|17788.76|17788.76|17775.18|17775.18|17803.46|17803.46|17775.18|17775.18|0
1628081400000|2021-08-04 12:50:00|17775.68|17775.68|17764.8|17764.8|17776.66|17776.66|17763.99|17763.99|0
1628081700000|2021-08-04 12:55:00|17765.61|17765.61|17782.03|17782.03|17793.58|17793.58|17765.61|17765.61|0
1628082000000|2021-08-04 13:00:00|17780.92|17780.92|17770.09|17770.09|17780.92|17780.92|17770.09|17770.09|0
1628082300000|2021-08-04 13:05:00|17768.93|17768.93|17761.74|17761.74|17774.59|17774.59|17761.74|17761.74|0
1628082600000|2021-08-04 13:10:00|17760.58|17760.58|17773.56|17773.56|17773.56|17773.56|17754.06|17754.06|0
1628082900000|2021-08-04 13:15:00|17774.71|17774.71|17783.83|17783.83|17787|17787|17770.72|17770.72|0
1628083200000|2021-08-04 13:20:00|17782.42|17782.42|17795.18|17795.18|17795.99|17795.99|17782.42|17782.42|0
1628083500000|2021-08-04 13:25:00|17795.68|17795.68|17807.49|17807.49|17811.49|17811.49|17793.26|17793.26|0
1628083800000|2021-08-04 13:30:00|17808.3|17808.3|17826.15|17826.15|17826.15|17826.15|17805.79|17805.79|0
1628084100000|2021-08-04 13:35:00|17827.05|17827.05|17810.87|17810.87|17835.46|17835.46|17806.26|17806.26|0
1628084400000|2021-08-04 13:40:00|17812.49|17812.49|17817.65|17817.65|17817.65|17817.65|17807.95|17807.95|0
1628084700000|2021-08-04 13:45:00|17819.07|17819.07|17836.86|17836.86|17838.36|17838.36|17815.49|17815.49|0
1628085000000|2021-08-04 13:50:00|17838.47|17838.47|17803.78|17803.78|17845.82|17845.82|17803.78|17803.78|0
1628085300000|2021-08-04 13:55:00|17804.29|17804.29|17797.37|17797.37|17804.29|17804.29|17780.97|17780.97|0
1628085600000|2021-08-04 14:00:00|17797.87|17797.87|17826.5|17826.5|17838.24|17838.24|17796.45|17796.45|0
1628085900000|2021-08-04 14:05:00|17825.09|17825.09|17857.98|17857.98|17866.16|17866.16|17823.28|17823.28|0
1628086200000|2021-08-04 14:10:00|17857.47|17857.47|17834.23|17834.23|17857.47|17857.47|17834.23|17834.23|0
1628086500000|2021-08-04 14:15:00|17833.74|17833.74|17839.83|17839.83|17843.05|17843.05|17822.4|17822.4|0
1628086800000|2021-08-04 14:20:00|17840.64|17840.64|17826.16|17826.16|17844.08|17844.08|17825.03|17825.03|0
1628087100000|2021-08-04 14:25:00|17826.67|17826.67|17810.4|17810.4|17832.96|17832.96|17807.55|17807.55|0
1628087400000|2021-08-04 14:30:00|17809.49|17809.49|17804.45|17804.45|17810.76|17810.76|17788.69|17788.69|0
1628087700000|2021-08-04 14:35:00|17804.96|17804.96|17805.63|17805.63|17807.64|17807.64|17802.71|17802.71|0
1628088000000|2021-08-04 14:40:00|17803.82|17803.82|17813.42|17813.42|17815.14|17815.14|17802.68|17802.68|0
1628088300000|2021-08-04 14:45:00|17812.32|17812.32|17802.5|17802.5|17812.32|17812.32|17800.86|17800.86|0
1628088600000|2021-08-04 14:50:00|17803.31|17803.31|17764.15|17764.15|17804.21|17804.21|17764.15|17764.15|0
1628088900000|2021-08-04 14:55:00|17763.6|17763.6|17755.83|17755.83|17763.6|17763.6|17755.13|17755.13|0
1628089200000|2021-08-04 15:00:00|17755.34|17755.34|17747.24|17747.24|17756.85|17756.85|17739.7|17739.7|0
1628089500000|2021-08-04 15:05:00|17750.08|17750.08|17766.03|17766.03|17766.03|17766.03|17748.95|17748.95|0
1628089800000|2021-08-04 15:10:00|17766.23|17766.23|17769.4|17769.4|17772.22|17772.22|17766.23|17766.23|0
1628090100000|2021-08-04 15:15:00|17768.96|17768.96|17759.79|17759.79|17768.96|17768.96|17759.79|17759.79|0
1628090400000|2021-08-04 15:20:00|17760.6|17760.6|17750.09|17750.09|17761.09|17761.09|17745.73|17745.73|0
1628090700000|2021-08-04 15:25:00|17750.99|17750.99|17732.31|17732.31|17756.44|17756.44|17725.72|17725.72|0
1628147700000|2021-08-05 07:15:00|17689.47|17689.47|17699.73|17699.73|17714.87|17714.87|17689.47|17689.47|0
1628148000000|2021-08-05 07:20:00|17698.12|17698.12|17691.98|17691.98|17701.55|17701.55|17689.45|17689.45|0
1628148300000|2021-08-05 07:25:00|17696.99|17696.99|17684.96|17684.96|17697.88|17697.88|17684.15|17684.15|0
1628148600000|2021-08-05 07:30:00|17679.43|17679.43|17685.98|17685.98|17685.98|17685.98|17675.17|17675.17|0
1628148900000|2021-08-05 07:35:00|17688.82|17688.82|17677.34|17677.34|17689.09|17689.09|17674.5|17674.5|0
1628149200000|2021-08-05 07:40:00|17676.53|17676.53|17649.65|17649.65|17693.98|17693.98|17649.65|17649.65|0
1628149500000|2021-08-05 07:45:00|17648.54|17648.54|17617.68|17617.68|17652.4|17652.4|17617.68|17617.68|0
1628149800000|2021-08-05 07:50:00|17616.69|17616.69|17611.06|17611.06|17616.69|17616.69|17602.75|17602.75|0
1628150100000|2021-08-05 07:55:00|17614.67|17614.67|17640.24|17640.24|17652.35|17652.35|17607.73|17607.73|0
1628150400000|2021-08-05 08:00:00|17639.33|17639.33|17615.28|17615.28|17639.33|17639.33|17612.76|17612.76|0
1628150700000|2021-08-05 08:05:00|17620.83|17620.83|17621.87|17621.87|17625.68|17625.68|17614.98|17614.98|0
1628151000000|2021-08-05 08:10:00|17623.28|17623.28|17629.19|17629.19|17630.95|17630.95|17623.08|17623.08|0
1628151300000|2021-08-05 08:15:00|17629.69|17629.69|17632.13|17632.13|17634.36|17634.36|17628.67|17628.67|0
1628151600000|2021-08-05 08:20:00|17631.72|17631.72|17633.94|17633.94|17641.98|17641.98|17625.88|17625.88|0
1628151900000|2021-08-05 08:25:00|17633.72|17633.72|17647.85|17647.85|17652.16|17652.16|17633.5|17633.5|0
1628152200000|2021-08-05 08:30:00|17646.86|17646.86|17640.65|17640.65|17647.36|17647.36|17638.22|17638.22|0
1628152500000|2021-08-05 08:35:00|17642.06|17642.06|17630.04|17630.04|17643.16|17643.16|17626.1|17626.1|0
1628152800000|2021-08-05 08:40:00|17630.54|17630.54|17636.05|17636.05|17636.05|17636.05|17628.93|17628.93|0
1628153100000|2021-08-05 08:45:00|17637.06|17637.06|17632.64|17632.64|17641.08|17641.08|17632.64|17632.64|0
1628153400000|2021-08-05 08:50:00|17630.83|17630.83|17622.86|17622.86|17631.73|17631.73|17622.86|17622.86|0
1628153700000|2021-08-05 08:55:00|17622.05|17622.05|17628.07|17628.07|17629.18|17629.18|17621.05|17621.05|0
1628154000000|2021-08-05 09:00:00|17628.58|17628.58|17625.48|17625.48|17633.78|17633.78|17624.58|17624.58|0
1628154300000|2021-08-05 09:05:00|17623.97|17623.97|17619.46|17619.46|17623.97|17623.97|17616.1|17616.1|0
1628154600000|2021-08-05 09:10:00|17620.02|17620.02|17615.85|17615.85|17620.02|17620.02|17605.27|17605.27|0
1628154900000|2021-08-05 09:15:00|17613.01|17613.01|17616.49|17616.49|17616.49|17616.49|17606.9|17606.9|0
1628155200000|2021-08-05 09:20:00|17618.7|17618.7|17599.21|17599.21|17619.44|17619.44|17599.21|17599.21|0
1628155500000|2021-08-05 09:25:00|17597.59|17597.59|17609.69|17609.69|17613.44|17613.44|17597.59|17597.59|0
1628155800000|2021-08-05 09:30:00|17611.31|17611.31|17612.71|17612.71|17612.71|17612.71|17610.8|17610.8|0
1628156100000|2021-08-05 09:35:00|17611.91|17611.91|17612.97|17612.97|17612.97|17612.97|17610.96|17610.96|0
1628156400000|2021-08-05 09:40:00|17614.38|17614.38|17614.55|17614.55|17619.73|17619.73|17613.88|17613.88|0
1628156700000|2021-08-05 09:45:00|17615.04|17615.04|17614.49|17614.49|17616.26|17616.26|17607.29|17607.29|0
1628157000000|2021-08-05 09:50:00|17616.11|17616.11|17626.88|17626.88|17626.88|17626.88|17616.11|17616.11|0
1628157300000|2021-08-05 09:55:00|17627.69|17627.69|17644.23|17644.23|17644.23|17644.23|17627.69|17627.69|0
1628157600000|2021-08-05 10:00:00|17642.81|17642.81|17641.96|17641.96|17648.92|17648.92|17639|17639|0
1628157900000|2021-08-05 10:05:00|17643.57|17643.57|17639.21|17639.21|17644.99|17644.99|17639.21|17639.21|0
1628158200000|2021-08-05 10:10:00|17638.66|17638.66|17635.04|17635.04|17638.66|17638.66|17626.91|17626.91|0
1628158500000|2021-08-05 10:15:00|17634.14|17634.14|17630.68|17630.68|17636.03|17636.03|17630.68|17630.68|0
1628158800000|2021-08-05 10:20:00|17629.77|17629.77|17611.05|17611.05|17632.39|17632.39|17611.05|17611.05|0
1628159100000|2021-08-05 10:25:00|17610.85|17610.85|17601.86|17601.86|17619.68|17619.68|17599.02|17599.02|0
1628159400000|2021-08-05 10:30:00|17603.28|17603.28|17603.91|17603.91|17605|17605|17602.12|17602.12|0
1628159700000|2021-08-05 10:35:00|17605.53|17605.53|17598.68|17598.68|17606.84|17606.84|17596.33|17596.33|0
1628160000000|2021-08-05 10:40:00|17599.48|17599.48|17597.67|17597.67|17601.1|17601.1|17596.06|17596.06|0
1628160300000|2021-08-05 10:45:00|17598.48|17598.48|17601.77|17601.77|17603.39|17603.39|17594.84|17594.84|0
1628160600000|2021-08-05 10:50:00|17600.96|17600.96|17597.28|17597.28|17602.73|17602.73|17595.86|17595.86|0
1628160900000|2021-08-05 10:55:00|17596.47|17596.47|17585.37|17585.37|17596.47|17596.47|17579|17579|0
1628161200000|2021-08-05 11:00:00|17582.16|17582.16|17592.82|17592.82|17596.7|17596.7|17577.13|17577.13|0
1628161500000|2021-08-05 11:05:00|17592.31|17592.31|17607.68|17607.68|17608.84|17608.84|17592.31|17592.31|0
1628161800000|2021-08-05 11:10:00|17608.59|17608.59|17618.38|17618.38|17618.38|17618.38|17608.59|17608.59|0
1628162100000|2021-08-05 11:15:00|17617.48|17617.48|17622.05|17622.05|17622.05|17622.05|17609.49|17609.49|0
1628162400000|2021-08-05 11:20:00|17618.93|17618.93|17619.99|17619.99|17620.69|17620.69|17616.92|17616.92|0
1628162700000|2021-08-05 11:25:00|17620.19|17620.19|17633.08|17633.08|17634.72|17634.72|17619.29|17619.29|0
1628163000000|2021-08-05 11:30:00|17632.17|17632.17|17631.14|17631.14|17632.17|17632.17|17625.71|17625.71|0
1628163300000|2021-08-05 11:35:00|17631.65|17631.65|17640.04|17640.04|17640.04|17640.04|17631.65|17631.65|0
1628163600000|2021-08-05 11:40:00|17639.43|17639.43|17637.63|17637.63|17639.43|17639.43|17632.92|17632.92|0
1628163900000|2021-08-05 11:45:00|17637.83|17637.83|17632.52|17632.52|17637.83|17637.83|17632.52|17632.52|0
1628164200000|2021-08-05 11:50:00|17633.43|17633.43|17675.59|17675.59|17675.59|17675.59|17631.72|17631.72|0
1628164500000|2021-08-05 11:55:00|17676.4|17676.4|17695.4|17695.4|17696.5|17696.5|17676.4|17676.4|0
1628164800000|2021-08-05 12:00:00|17695.95|17695.95|17678.76|17678.76|17695.95|17695.95|17678.1|17678.1|0
1628165100000|2021-08-05 12:05:00|17678.96|17678.96|17692.83|17692.83|17693.35|17693.35|17670.23|17670.23|0
1628165400000|2021-08-05 12:10:00|17690.06|17690.06|17706.33|17706.33|17706.33|17706.33|17683.72|17683.72|0
1628165700000|2021-08-05 12:15:00|17705.34|17705.34|17694.52|17694.52|17705.34|17705.34|17689.94|17689.94|0
1628166000000|2021-08-05 12:20:00|17693.61|17693.61|17694.53|17694.53|17696.75|17696.75|17691.88|17691.88|0
1628166300000|2021-08-05 12:25:00|17691.69|17691.69|17695.64|17695.64|17696.13|17696.13|17689.28|17689.28|0
1628166600000|2021-08-05 12:30:00|17697.26|17697.26|17685.54|17685.54|17698.47|17698.47|17685.54|17685.54|0
1628166900000|2021-08-05 12:35:00|17686.1|17686.1|17675.17|17675.17|17686.1|17686.1|17675.17|17675.17|0
1628167200000|2021-08-05 12:40:00|17675.98|17675.98|17679.57|17679.57|17684.37|17684.37|17673.61|17673.61|0
1628167500000|2021-08-05 12:45:00|17678.15|17678.15|17668.13|17668.13|17678.15|17678.15|17668.13|17668.13|0
1628167800000|2021-08-05 12:50:00|17667.23|17667.23|17670.25|17670.25|17672.82|17672.82|17667.23|17667.23|0
1628168100000|2021-08-05 12:55:00|17669.76|17669.76|17669.25|17669.25|17669.76|17669.76|17659.17|17659.17|0
1628168400000|2021-08-05 13:00:00|17668.7|17668.7|17678.68|17678.68|17678.68|17678.68|17665.31|17665.31|0
1628168700000|2021-08-05 13:05:00|17679.49|17679.49|17691.29|17691.29|17694.02|17694.02|17679.49|17679.49|0
1628169000000|2021-08-05 13:10:00|17690.49|17690.49|17690.36|17690.36|17691.17|17691.17|17687.83|17687.83|0
1628169300000|2021-08-05 13:15:00|17691.26|17691.26|17721.12|17721.12|17729.05|17729.05|17691.26|17691.26|0
1628169600000|2021-08-05 13:20:00|17722.34|17722.34|17763.06|17763.06|17763.06|17763.06|17722.34|17722.34|0
1628169900000|2021-08-05 13:25:00|17763.86|17763.86|17762.51|17762.51|17765.6|17765.6|17750.21|17750.21|0
1628170200000|2021-08-05 13:30:00|17763.49|17763.49|17795.65|17795.65|17805.6|17805.6|17762.41|17762.41|0
1628170500000|2021-08-05 13:35:00|17799.91|17799.91|17815.03|17815.03|17815.94|17815.94|17797.07|17797.07|0
1628170800000|2021-08-05 13:40:00|17814.33|17814.33|17828.2|17828.2|17831.04|17831.04|17813.01|17813.01|0
1628171100000|2021-08-05 13:45:00|17829.3|17829.3|17794.11|17794.11|17829.91|17829.91|17791.22|17791.22|0
1628171400000|2021-08-05 13:50:00|17794.66|17794.66|17828.3|17828.3|17832.38|17832.38|17792.66|17792.66|0
1628171700000|2021-08-05 13:55:00|17830.72|17830.72|17832.09|17832.09|17841.28|17841.28|17830.72|17830.72|0
1628172000000|2021-08-05 14:00:00|17834.93|17834.93|17815.41|17815.41|17836.65|17836.65|17815.41|17815.41|0
1628172300000|2021-08-05 14:05:00|17816.22|17816.22|17823.36|17823.36|17831.95|17831.95|17814.49|17814.49|0
1628172600000|2021-08-05 14:10:00|17824.26|17824.26|17837.75|17837.75|17839.02|17839.02|17824.26|17824.26|0
1628172900000|2021-08-05 14:15:00|17837.55|17837.55|17833.06|17833.06|17837.55|17837.55|17813.39|17813.39|0
1628173200000|2021-08-05 14:20:00|17833.87|17833.87|17811.24|17811.24|17834.48|17834.48|17810.69|17810.69|0
1628173500000|2021-08-05 14:25:00|17810.63|17810.63|17823.4|17823.4|17825.31|17825.31|17807.9|17807.9|0
1628173800000|2021-08-05 14:30:00|17823.84|17823.84|17830.96|17830.96|17837.61|17837.61|17823.84|17823.84|0
1628174100000|2021-08-05 14:35:00|17832.77|17832.77|17826.39|17826.39|17836.92|17836.92|17825.58|17825.58|0
1628174400000|2021-08-05 14:40:00|17825.89|17825.89|17830.37|17830.37|17838.09|17838.09|17822.59|17822.59|0
1628174700000|2021-08-05 14:45:00|17829.46|17829.46|17825.62|17825.62|17829.46|17829.46|17820.23|17820.23|0
1628175000000|2021-08-05 14:50:00|17824.71|17824.71|17817.78|17817.78|17826.61|17826.61|17815.9|17815.9|0
1628175300000|2021-08-05 14:55:00|17817.38|17817.38|17807.63|17807.63|17819.39|17819.39|17807.63|17807.63|0
1628175600000|2021-08-05 15:00:00|17809.44|17809.44|17801.79|17801.79|17811.08|17811.08|17798.59|17798.59|0
1628175900000|2021-08-05 15:05:00|17802.34|17802.34|17844.59|17844.59|17844.59|17844.59|17802.34|17802.34|0
1628176200000|2021-08-05 15:10:00|17845.5|17845.5|17860.69|17860.69|17863.96|17863.96|17844.61|17844.61|0
1628176500000|2021-08-05 15:15:00|17859.88|17859.88|17856.8|17856.8|17867.04|17867.04|17856.8|17856.8|0
1628176800000|2021-08-05 15:20:00|17855.38|17855.38|17854.57|17854.57|17860.99|17860.99|17834.79|17834.79|0
1628177100000|2021-08-05 15:25:00|17854.77|17854.77|17861.65|17861.65|17873.31|17873.31|17854.77|17854.77|0
1628234100000|2021-08-06 07:15:00|17822.16|17822.16|17823.02|17823.02|17827.59|17827.59|17810.45|17810.45|0
1628234400000|2021-08-06 07:20:00|17824.64|17824.64|17817.33|17817.33|17832.2|17832.2|17816.23|17816.23|0
1628234700000|2021-08-06 07:25:00|17820.17|17820.17|17789.91|17789.91|17826.72|17826.72|17789.91|17789.91|0
1628235000000|2021-08-06 07:30:00|17790.92|17790.92|17774.27|17774.27|17793.65|17793.65|17772.97|17772.97|0
1628235300000|2021-08-06 07:35:00|17772.85|17772.85|17767.46|17767.46|17772.85|17772.85|17761.49|17761.49|0
1628235600000|2021-08-06 07:40:00|17767.87|17767.87|17768.23|17768.23|17770.66|17770.66|17763.63|17763.63|0
1628235900000|2021-08-06 07:45:00|17767.13|17767.13|17746.76|17746.76|17777.47|17777.47|17746.71|17746.71|0
1628236200000|2021-08-06 07:50:00|17749.6|17749.6|17770.96|17770.96|17771.24|17771.24|17746.67|17746.67|0
1628236500000|2021-08-06 07:55:00|17774.03|17774.03|17761.4|17761.4|17777.95|17777.95|17761.4|17761.4|0
1628236800000|2021-08-06 08:00:00|17759.54|17759.54|17756.12|17756.12|17759.54|17759.54|17739.71|17739.71|0
1628237100000|2021-08-06 08:05:00|17755.57|17755.57|17763.19|17763.19|17764.35|17764.35|17754.15|17754.15|0
1628237400000|2021-08-06 08:10:00|17764.1|17764.1|17776.68|17776.68|17777.07|17777.07|17763.16|17763.16|0
1628237700000|2021-08-06 08:15:00|17776.13|17776.13|17765.33|17765.33|17779.61|17779.61|17765.33|17765.33|0
1628238000000|2021-08-06 08:20:00|17764.32|17764.32|17765.63|17765.63|17765.63|17765.63|17761.19|17761.19|0
1628238300000|2021-08-06 08:25:00|17764.12|17764.12|17761.88|17761.88|17766.03|17766.03|17759.45|17759.45|0
1628238600000|2021-08-06 08:30:00|17762.79|17762.79|17755.36|17755.36|17762.79|17762.79|17752.43|17752.43|0
1628238900000|2021-08-06 08:35:00|17756.16|17756.16|17741.45|17741.45|17766.26|17766.26|17741.45|17741.45|0
1628239200000|2021-08-06 08:40:00|17742|17742|17752.42|17752.42|17752.42|17752.42|17736.87|17736.87|0
1628239500000|2021-08-06 08:45:00|17761.12|17761.12|17780.3|17780.3|17786.11|17786.11|17761.12|17761.12|0
1628239800000|2021-08-06 08:50:00|17781.11|17781.11|17782.89|17782.89|17783.58|17783.58|17780.16|17780.16|0
1628240100000|2021-08-06 08:55:00|17785.72|17785.72|17765.27|17765.27|17785.72|17785.72|17762.2|17762.2|0
1628240400000|2021-08-06 09:00:00|17764.72|17764.72|17789.12|17789.12|17789.12|17789.12|17763.25|17763.25|0
1628240700000|2021-08-06 09:05:00|17790.74|17790.74|17832.35|17832.35|17836.2|17836.2|17790.47|17790.47|0
1628241000000|2021-08-06 09:10:00|17833.25|17833.25|17839.72|17839.72|17839.72|17839.72|17832.35|17832.35|0
1628241300000|2021-08-06 09:15:00|17834.68|17834.68|17817.9|17817.9|17836.1|17836.1|17815.84|17815.84|0
1628241600000|2021-08-06 09:20:00|17817.35|17817.35|17809.26|17809.26|17822.31|17822.31|17806.94|17806.94|0
1628241900000|2021-08-06 09:25:00|17810.68|17810.68|17815.55|17815.55|17817.86|17817.86|17810.68|17810.68|0
1628242200000|2021-08-06 09:30:00|17815.33|17815.33|17814.89|17814.89|17817.15|17817.15|17805.32|17805.32|0
1628242500000|2021-08-06 09:35:00|17810.63|17810.63|17802.67|17802.67|17810.63|17810.63|17802.06|17802.06|0
1628242800000|2021-08-06 09:40:00|17804.09|17804.09|17802.68|17802.68|17805.97|17805.97|17800.33|17800.33|0
1628243100000|2021-08-06 09:45:00|17803.18|17803.18|17821.72|17821.72|17821.72|17821.72|17802.68|17802.68|0
1628243400000|2021-08-06 09:50:00|17822.63|17822.63|17835.83|17835.83|17838.66|17838.66|17822.63|17822.63|0
1628243700000|2021-08-06 09:55:00|17834.02|17834.02|17829.74|17829.74|17841.56|17841.56|17828.08|17828.08|0
1628244000000|2021-08-06 10:00:00|17828.84|17828.84|17819.6|17819.6|17828.84|17828.84|17814.67|17814.67|0
1628244300000|2021-08-06 10:05:00|17820.04|17820.04|17821.26|17821.26|17822.1|17822.1|17818.26|17818.26|0
1628244600000|2021-08-06 10:10:00|17822.41|17822.41|17832.4|17832.4|17833.33|17833.33|17822.41|17822.41|0
1628244900000|2021-08-06 10:15:00|17831.25|17831.25|17832.99|17832.99|17836.82|17836.82|17829.39|17829.39|0
1628245200000|2021-08-06 10:20:00|17833.89|17833.89|17837.04|17837.04|17842.6|17842.6|17828.23|17828.23|0
1628245500000|2021-08-06 10:25:00|17836.53|17836.53|17828.07|17828.07|17836.53|17836.53|17827.26|17827.26|0
1628245800000|2021-08-06 10:30:00|17826.65|17826.65|17825.41|17825.41|17826.75|17826.75|17824.12|17824.12|0
1628246100000|2021-08-06 10:35:00|17829.03|17829.03|17840.41|17840.41|17842.39|17842.39|17829.03|17829.03|0
1628246400000|2021-08-06 10:40:00|17840.63|17840.63|17840.51|17840.51|17843.57|17843.57|17834.53|17834.53|0
1628246700000|2021-08-06 10:45:00|17841.41|17841.41|17839.09|17839.09|17841.41|17841.41|17836.87|17836.87|0
1628247000000|2021-08-06 10:50:00|17838.19|17838.19|17848.88|17848.88|17850.84|17850.84|17838.19|17838.19|0
1628247300000|2021-08-06 10:55:00|17850.29|17850.29|17863.19|17863.19|17869.83|17869.83|17849.88|17849.88|0
1628247600000|2021-08-06 11:00:00|17863.64|17863.64|17864.84|17864.84|17864.85|17864.85|17856.97|17856.97|0
1628247900000|2021-08-06 11:05:00|17863.74|17863.74|17884.85|17884.85|17885.66|17885.66|17862.32|17862.32|0
1628248200000|2021-08-06 11:10:00|17883.94|17883.94|17897.38|17897.38|17901.79|17901.79|17882.53|17882.53|0
1628248500000|2021-08-06 11:15:00|17896.57|17896.57|17893.7|17893.7|17896.57|17896.57|17893.7|17893.7|0
1628248800000|2021-08-06 11:20:00|17892.29|17892.29|17891.07|17891.07|17892.29|17892.29|17888.55|17888.55|0
1628249100000|2021-08-06 11:25:00|17888.96|17888.96|17887.97|17887.97|17889.68|17889.68|17884.13|17884.13|0
1628249400000|2021-08-06 11:30:00|17890.8|17890.8|17887.07|17887.07|17894.13|17894.13|17886.62|17886.62|0
1628249700000|2021-08-06 11:35:00|17888.48|17888.48|17891.46|17891.46|17891.46|17891.46|17884.89|17884.89|0
1628250000000|2021-08-06 11:40:00|17890.04|17890.04|17905.19|17905.19|17905.94|17905.94|17888.5|17888.5|0
1628250300000|2021-08-06 11:45:00|17905.63|17905.63|17898.19|17898.19|17922.14|17922.14|17898.19|17898.19|0
1628250600000|2021-08-06 11:50:00|17898.63|17898.63|17893.44|17893.44|17899.29|17899.29|17893.44|17893.44|0
1628250900000|2021-08-06 11:55:00|17893.88|17893.88|17906.46|17906.46|17906.46|17906.46|17893.88|17893.88|0
1628251200000|2021-08-06 12:00:00|17906.24|17906.24|17907.07|17907.07|17908.82|17908.82|17905.89|17905.89|0
1628251500000|2021-08-06 12:05:00|17907.62|17907.62|17910.94|17910.94|17915.36|17915.36|17907.62|17907.62|0
1628251800000|2021-08-06 12:10:00|17911.14|17911.14|17910.4|17910.4|17919.36|17919.36|17910.4|17910.4|0
1628252100000|2021-08-06 12:15:00|17909.95|17909.95|17888.26|17888.26|17909.95|17909.95|17886.24|17886.24|0
1628252400000|2021-08-06 12:20:00|17885.55|17885.55|17882.84|17882.84|17886.77|17886.77|17880.81|17880.81|0
1628252700000|2021-08-06 12:25:00|17881.42|17881.42|17872.93|17872.93|17881.78|17881.78|17872.93|17872.93|0
1628253000000|2021-08-06 12:30:00|17872.42|17872.42|17917.36|17917.36|17917.87|17917.87|17869.59|17869.59|0
1628253300000|2021-08-06 12:35:00|17919.02|17919.02|17926.31|17926.31|17926.31|17926.31|17910.39|17910.39|0
1628253600000|2021-08-06 12:40:00|17926.11|17926.11|17918.01|17918.01|17926.11|17926.11|17918.01|17918.01|0
1628253900000|2021-08-06 12:45:00|17911.14|17911.14|17941.44|17941.44|17942.95|17942.95|17910.32|17910.32|0
1628254200000|2021-08-06 12:50:00|17943.1|17943.1|17933.97|17933.97|17943.1|17943.1|17931.26|17931.26|0
1628254500000|2021-08-06 12:55:00|17934.88|17934.88|17946.36|17946.36|17946.36|17946.36|17934.88|17934.88|0
1628254800000|2021-08-06 13:00:00|17947.17|17947.17|17965.68|17965.68|17965.68|17965.68|17947.17|17947.17|0
1628255100000|2021-08-06 13:05:00|17966.49|17966.49|17975.11|17975.11|17975.11|17975.11|17966.49|17966.49|0
1628255400000|2021-08-06 13:10:00|17975.6|17975.6|17970.54|17970.54|17975.6|17975.6|17967.35|17967.35|0
1628255700000|2021-08-06 13:15:00|17969.12|17969.12|17997.94|17997.94|17998.87|17998.87|17969.12|17969.12|0
1628256000000|2021-08-06 13:20:00|17998.83|17998.83|18006.66|18006.66|18008.72|18008.72|17991.08|17991.08|0
1628256300000|2021-08-06 13:25:00|18007.47|18007.47|18009.52|18009.52|18015.94|18015.94|17999.8|17999.8|0
1628256600000|2021-08-06 13:30:00|18011.03|18011.03|18011.32|18011.32|18024.32|18024.32|18001.86|18001.86|0
1628256900000|2021-08-06 13:35:00|18010.51|18010.51|18038.79|18038.79|18042.44|18042.44|17988.49|17988.49|0
1628257200000|2021-08-06 13:40:00|18039.23|18039.23|18029.21|18029.21|18052.57|18052.57|18025.16|18025.16|0
1628257500000|2021-08-06 13:45:00|18030.83|18030.83|18018.53|18018.53|18033.36|18033.36|18018.24|18018.24|0
1628257800000|2021-08-06 13:50:00|18017.72|18017.72|18024.14|18024.14|18026.41|18026.41|18006.03|18006.03|0
1628258100000|2021-08-06 13:55:00|18025.29|18025.29|18032.4|18032.4|18037.1|18037.1|18019.05|18019.05|0
1628258400000|2021-08-06 14:00:00|18032.62|18032.62|18035.87|18035.87|18036.09|18036.09|18016.74|18016.74|0
1628258700000|2021-08-06 14:05:00|18036.31|18036.31|18025.99|18025.99|18036.31|18036.31|18014.29|18014.29|0
1628259000000|2021-08-06 14:10:00|18025.68|18025.68|18017.22|18017.22|18027.1|18027.1|18013.29|18013.29|0
1628259300000|2021-08-06 14:15:00|18016.07|18016.07|18008.21|18008.21|18016.29|18016.29|17991.5|17991.5|0
1628259600000|2021-08-06 14:20:00|18008.7|18008.7|18018.5|18018.5|18021.15|18021.15|18008.7|18008.7|0
1628259900000|2021-08-06 14:25:00|18020.93|18020.93|18036.4|18036.4|18042.06|18042.06|18020.93|18020.93|0
1628260200000|2021-08-06 14:30:00|18037.3|18037.3|18054.56|18054.56|18058|18058|18037.3|18037.3|0
1628260500000|2021-08-06 14:35:00|18055.71|18055.71|18048.92|18048.92|18057.84|18057.84|18048.92|18048.92|0
1628260800000|2021-08-06 14:40:00|18047.51|18047.51|18044.63|18044.63|18052.28|18052.28|18041.79|18041.79|0
1628261100000|2021-08-06 14:45:00|18043.73|18043.73|18024.39|18024.39|18043.73|18043.73|18024.05|18024.05|0
1628261400000|2021-08-06 14:50:00|18025.81|18025.81|18035.38|18035.38|18036.28|18036.28|18024.34|18024.34|0
1628261700000|2021-08-06 14:55:00|18036.79|18036.79|18074.88|18074.88|18074.88|18074.88|18035.99|18035.99|0
1628262000000|2021-08-06 15:00:00|18075.69|18075.69|18104.98|18104.98|18105.2|18105.2|18075.69|18075.69|0
1628262300000|2021-08-06 15:05:00|18105.53|18105.53|18106.04|18106.04|18113.35|18113.35|18104.2|18104.2|0
1628262600000|2021-08-06 15:10:00|18107.46|18107.46|18091.66|18091.66|18107.46|18107.46|18088.68|18088.68|0
1628262900000|2021-08-06 15:15:00|18092.21|18092.21|18092.69|18092.69|18092.69|18092.69|18085.61|18085.61|0
1628263200000|2021-08-06 15:20:00|18094.06|18094.06|18100.58|18100.58|18103.55|18103.55|18094.06|18094.06|0
1628263500000|2021-08-06 15:25:00|18099.92|18099.92|18098.7|18098.7|18106.88|18106.88|18096.96|18096.96|0
1628493300000|2021-08-09 07:15:00|18013.59|18013.59|17995.47|17995.47|18024.79|18024.79|17991.7|17991.7|0
1628493600000|2021-08-09 07:20:00|17996.89|17996.89|18031.35|18031.35|18034.49|18034.49|17989.66|17989.66|0
1628493900000|2021-08-09 07:25:00|18029.88|18029.88|18037.74|18037.74|18052.29|18052.29|18028.26|18028.26|0
1628494200000|2021-08-09 07:30:00|18034.98|18034.98|18054.92|18054.92|18059.25|18059.25|18031.71|18031.71|0
1628494500000|2021-08-09 07:35:00|18055.73|18055.73|18034.64|18034.64|18055.73|18055.73|18031.72|18031.72|0
1628494800000|2021-08-09 07:40:00|18033.54|18033.54|18020.01|18020.01|18033.54|18033.54|18020.01|18020.01|0
1628495100000|2021-08-09 07:45:00|18019.2|18019.2|18031.8|18031.8|18031.8|18031.8|18009.43|18009.43|0
1628495400000|2021-08-09 07:50:00|18031|18031|18000.29|18000.29|18031|18031|17991.08|17991.08|0
1628495700000|2021-08-09 07:55:00|17999.78|17999.78|18014.07|18014.07|18014.51|18014.51|17999.78|17999.78|0
1628496000000|2021-08-09 08:00:00|18013.06|18013.06|17985.13|17985.13|18015.89|18015.89|17985.13|17985.13|0
1628496300000|2021-08-09 08:05:00|17981.6|17981.6|17941.35|17941.35|17981.6|17981.6|17941.35|17941.35|0
1628496600000|2021-08-09 08:10:00|17940.45|17940.45|17955.9|17955.9|17955.9|17955.9|17937.61|17937.61|0
1628496900000|2021-08-09 08:15:00|17954.28|17954.28|17945.02|17945.02|17961|17961|17945.02|17945.02|0
1628497200000|2021-08-09 08:20:00|17941.99|17941.99|17916.77|17916.77|17941.99|17941.99|17915.35|17915.35|0
1628497500000|2021-08-09 08:25:00|17915.96|17915.96|17912.34|17912.34|17915.96|17915.96|17910.53|17910.53|0
1628497800000|2021-08-09 08:30:00|17913.24|17913.24|17942.64|17942.64|17942.64|17942.64|17906.07|17906.07|0
1628498100000|2021-08-09 08:35:00|17944.3|17944.3|17940.12|17940.12|17951.46|17951.46|17934.97|17934.97|0
1628498400000|2021-08-09 08:40:00|17939.31|17939.31|17954.02|17954.02|17956.85|17956.85|17939.31|17939.31|0
1628498700000|2021-08-09 08:45:00|17957.48|17957.48|17950.79|17950.79|17958.68|17958.68|17946.26|17946.26|0
1628499000000|2021-08-09 08:50:00|17953.62|17953.62|17945.24|17945.24|17955.43|17955.43|17940.91|17940.91|0
1628499300000|2021-08-09 08:55:00|17944.75|17944.75|17907.39|17907.39|17944.75|17944.75|17904.46|17904.46|0
1628499600000|2021-08-09 09:00:00|17905.91|17905.91|17884.2|17884.2|17905.91|17905.91|17881.17|17881.17|0
1628499900000|2021-08-09 09:05:00|17885.62|17885.62|17861.42|17861.42|17885.62|17885.62|17861.42|17861.42|0
1628500200000|2021-08-09 09:10:00|17860.98|17860.98|17840.88|17840.88|17860.98|17860.98|17840.88|17840.88|0
1628500500000|2021-08-09 09:15:00|17842.29|17842.29|17822.63|17822.63|17843.1|17843.1|17822.63|17822.63|0
1628500800000|2021-08-09 09:20:00|17821.73|17821.73|17794.19|17794.19|17821.73|17821.73|17793.29|17793.29|0
1628501100000|2021-08-09 09:25:00|17795|17795|17804.66|17804.66|17807.88|17807.88|17795|17795|0
1628501400000|2021-08-09 09:30:00|17805.56|17805.56|17792.68|17792.68|17805.56|17805.56|17792.68|17792.68|0
1628501700000|2021-08-09 09:35:00|17793.49|17793.49|17782.18|17782.18|17796.35|17796.35|17777.02|17777.02|0
1628502000000|2021-08-09 09:40:00|17782.38|17782.38|17767.46|17767.46|17786.93|17786.93|17764.48|17764.48|0
1628502300000|2021-08-09 09:45:00|17766.65|17766.65|17760.45|17760.45|17766.85|17766.85|17756.5|17756.5|0
1628502600000|2021-08-09 09:50:00|17760.66|17760.66|17775.42|17775.42|17782.08|17782.08|17754.53|17754.53|0
1628502900000|2021-08-09 09:55:00|17773|17773|17752.02|17752.02|17773.96|17773.96|17751.21|17751.21|0
1628503200000|2021-08-09 10:00:00|17753.03|17753.03|17761.69|17761.69|17762.21|17762.21|17745.73|17745.73|0
1628503500000|2021-08-09 10:05:00|17760.79|17760.79|17760.63|17760.63|17766.64|17766.64|17760.29|17760.29|0
1628503800000|2021-08-09 10:10:00|17759.82|17759.82|17781.93|17781.93|17788.59|17788.59|17759.82|17759.82|0
1628504100000|2021-08-09 10:15:00|17782.74|17782.74|17777.05|17777.05|17789.96|17789.96|17777.05|17777.05|0
1628504400000|2021-08-09 10:20:00|17776.84|17776.84|17760.49|17760.49|17776.84|17776.84|17760.49|17760.49|0
1628504700000|2021-08-09 10:25:00|17760.69|17760.69|17775.25|17775.25|17775.75|17775.75|17756.17|17756.17|0
1628505000000|2021-08-09 10:30:00|17778.08|17778.08|17770.85|17770.85|17779.89|17779.89|17767.99|17767.99|0
1628505300000|2021-08-09 10:35:00|17770.05|17770.05|17775.98|17775.98|17777.39|17777.39|17770.05|17770.05|0
1628505600000|2021-08-09 10:40:00|17781.66|17781.66|17806.33|17806.33|17806.33|17806.33|17777.82|17777.82|0
1628505900000|2021-08-09 10:45:00|17807.43|17807.43|17812.02|17812.02|17813.05|17813.05|17806.88|17806.88|0
1628506200000|2021-08-09 10:50:00|17813.12|17813.12|17813.51|17813.51|17818.83|17818.83|17803.12|17803.12|0
1628506500000|2021-08-09 10:55:00|17812.4|17812.4|17792.52|17792.52|17812.4|17812.4|17792.52|17792.52|0
1628506800000|2021-08-09 11:00:00|17792.03|17792.03|17771.07|17771.07|17792.23|17792.23|17770.8|17770.8|0
1628507100000|2021-08-09 11:05:00|17771.98|17771.98|17784.94|17784.94|17788.19|17788.19|17771.98|17771.98|0
1628507400000|2021-08-09 11:10:00|17789.19|17789.19|17801.84|17801.84|17802.64|17802.64|17789.19|17789.19|0
1628507700000|2021-08-09 11:15:00|17801.28|17801.28|17802.98|17802.98|17803.27|17803.27|17801.28|17801.28|0
1628508000000|2021-08-09 11:20:00|17801.36|17801.36|17803.88|17803.88|17803.88|17803.88|17797.48|17797.48|0
1628508300000|2021-08-09 11:25:00|17803.08|17803.08|17814.13|17814.13|17814.13|17814.13|17802.27|17802.27|0
1628508600000|2021-08-09 11:30:00|17813.12|17813.12|17811.9|17811.9|17813.32|17813.32|17810.4|17810.4|0
1628508900000|2021-08-09 11:35:00|17811.4|17811.4|17821.43|17821.43|17826.88|17826.88|17810.49|17810.49|0
1628509200000|2021-08-09 11:40:00|17824.26|17824.26|17822.92|17822.92|17825.78|17825.78|17815.97|17815.97|0
1628509500000|2021-08-09 11:45:00|17823.82|17823.82|17812.31|17812.31|17824.63|17824.63|17812.31|17812.31|0
1628509800000|2021-08-09 11:50:00|17811.33|17811.33|17796.87|17796.87|17811.88|17811.88|17795.96|17795.96|0
1628510100000|2021-08-09 11:55:00|17797.67|17797.67|17801.62|17801.62|17802.43|17802.43|17797.67|17797.67|0
1628510400000|2021-08-09 12:00:00|17803.04|17803.04|17791.12|17791.12|17803.04|17803.04|17791.12|17791.12|0
1628510700000|2021-08-09 12:05:00|17789.7|17789.7|17791.28|17791.28|17791.28|17791.28|17789.26|17789.26|0
1628511000000|2021-08-09 12:10:00|17792.03|17792.03|17794.22|17794.22|17799.61|17799.61|17792.03|17792.03|0
1628511300000|2021-08-09 12:15:00|17793.56|17793.56|17771.53|17771.53|17793.56|17793.56|17768.82|17768.82|0
1628511600000|2021-08-09 12:20:00|17770.38|17770.38|17762.24|17762.24|17776.22|17776.22|17762.24|17762.24|0
1628511900000|2021-08-09 12:25:00|17761.09|17761.09|17768.57|17768.57|17769.68|17769.68|17760.48|17760.48|0
1628512200000|2021-08-09 12:30:00|17769.99|17769.99|17794.17|17794.17|17794.17|17794.17|17769.99|17769.99|0
1628512500000|2021-08-09 12:35:00|17795.27|17795.27|17806.2|17806.2|17806.2|17806.2|17795.27|17795.27|0
1628512800000|2021-08-09 12:40:00|17805.39|17805.39|17808.92|17808.92|17808.92|17808.92|17803.8|17803.8|0
1628513100000|2021-08-09 12:45:00|17808.11|17808.11|17800.18|17800.18|17810.01|17810.01|17797.37|17797.37|0
1628513400000|2021-08-09 12:50:00|17798.57|17798.57|17814.59|17814.59|17815.14|17815.14|17798.46|17798.46|0
1628513700000|2021-08-09 12:55:00|17813.68|17813.68|17806.6|17806.6|17813.68|17813.68|17804.68|17804.68|0
1628514000000|2021-08-09 13:00:00|17809.12|17809.12|17817.74|17817.74|17823.2|17823.2|17809.12|17809.12|0
1628514300000|2021-08-09 13:05:00|17819.97|17819.97|17821.37|17821.37|17821.56|17821.56|17808.15|17808.15|0
1628514600000|2021-08-09 13:10:00|17821.6|17821.6|17827.2|17827.2|17827.2|17827.2|17818.76|17818.76|0
1628514900000|2021-08-09 13:15:00|17827.43|17827.43|17830.2|17830.2|17830.75|17830.75|17826.32|17826.32|0
1628515200000|2021-08-09 13:20:00|17829.7|17829.7|17839.61|17839.61|17843.72|17843.72|17828.89|17828.89|0
1628515500000|2021-08-09 13:25:00|17838|17838|17840.32|17840.32|17840.32|17840.32|17833.21|17833.21|0
1628515800000|2021-08-09 13:30:00|17839.42|17839.42|17791.48|17791.48|17839.42|17839.42|17791.48|17791.48|0
1628516100000|2021-08-09 13:35:00|17789.67|17789.67|17796.99|17796.99|17822.23|17822.23|17788.05|17788.05|0
1628516400000|2021-08-09 13:40:00|17795.37|17795.37|17811.57|17811.57|17811.57|17811.57|17790.38|17790.38|0
1628516700000|2021-08-09 13:45:00|17812.06|17812.06|17810.49|17810.49|17820.98|17820.98|17810.49|17810.49|0
1628517000000|2021-08-09 13:50:00|17811.39|17811.39|17805.21|17805.21|17817.86|17817.86|17799.81|17799.81|0
1628517300000|2021-08-09 13:55:00|17805.01|17805.01|17836.3|17836.3|17836.3|17836.3|17805.01|17805.01|0
1628517600000|2021-08-09 14:00:00|17837.2|17837.2|17815.73|17815.73|17841.5|17841.5|17808.97|17808.97|0
1628517900000|2021-08-09 14:05:00|17816.54|17816.54|17824.92|17824.92|17829.71|17829.71|17816.54|17816.54|0
1628518200000|2021-08-09 14:10:00|17823.5|17823.5|17829.43|17829.43|17843.86|17843.86|17823.5|17823.5|0
1628518500000|2021-08-09 14:15:00|17828.61|17828.61|17831.62|17831.62|17833.45|17833.45|17821.83|17821.83|0
1628518800000|2021-08-09 14:20:00|17829.2|17829.2|17829.03|17829.03|17829.2|17829.2|17817.29|17817.29|0
1628519100000|2021-08-09 14:25:00|17829.23|17829.23|17849.33|17849.33|17849.33|17849.33|17829.06|17829.06|0
1628519400000|2021-08-09 14:30:00|17850.14|17850.14|17893.23|17893.23|17893.23|17893.23|17850.14|17850.14|0
1628519700000|2021-08-09 14:35:00|17894.65|17894.65|17912.34|17912.34|17929.21|17929.21|17893.34|17893.34|0
1628520000000|2021-08-09 14:40:00|17912.83|17912.83|17871.26|17871.26|17912.83|17912.83|17871.16|17871.16|0
1628520300000|2021-08-09 14:45:00|17872.06|17872.06|17857.62|17857.62|17872.55|17872.55|17857.62|17857.62|0
1628520600000|2021-08-09 14:50:00|17856.21|17856.21|17856.24|17856.24|17865.44|17865.44|17855.4|17855.4|0
1628520900000|2021-08-09 14:55:00|17857.05|17857.05|17856.39|17856.39|17859.12|17859.12|17855.38|17855.38|0
1628521200000|2021-08-09 15:00:00|17856.8|17856.8|17845.65|17845.65|17858.21|17858.21|17841.49|17841.49|0
1628521500000|2021-08-09 15:05:00|17846.15|17846.15|17870.54|17870.54|17870.54|17870.54|17846.15|17846.15|0
1628521800000|2021-08-09 15:10:00|17870.95|17870.95|17863.53|17863.53|17871.39|17871.39|17858.97|17858.97|0
1628522100000|2021-08-09 15:15:00|17864.08|17864.08|17864.68|17864.68|17865.51|17865.51|17860.16|17860.16|0
1628522400000|2021-08-09 15:20:00|17864.9|17864.9|17879.67|17879.67|17880.14|17880.14|17864.9|17864.9|0
1628522700000|2021-08-09 15:25:00|17880.11|17880.11|17895.78|17895.78|17896.13|17896.13|17875.73|17875.73|0
1628579700000|2021-08-10 07:15:00|17870.07|17870.07|17906.92|17906.92|17906.92|17906.92|17852.24|17852.24|0
1628580000000|2021-08-10 07:20:00|17905.82|17905.82|17908.97|17908.97|17908.97|17908.97|17888.25|17888.25|0
1628580300000|2021-08-10 07:25:00|17913.23|17913.23|17925.71|17925.71|17927.41|17927.41|17911.81|17911.81|0
1628580600000|2021-08-10 07:30:00|17925.21|17925.21|17911.97|17911.97|17925.21|17925.21|17907.56|17907.56|0
1628580900000|2021-08-10 07:35:00|17906.74|17906.74|17877.16|17877.16|17906.74|17906.74|17875.7|17875.7|0
1628581200000|2021-08-10 07:40:00|17878.57|17878.57|17875.19|17875.19|17880.68|17880.68|17868.02|17868.02|0
1628581500000|2021-08-10 07:45:00|17873.48|17873.48|17837.66|17837.66|17873.48|17873.48|17820.68|17820.68|0
1628581800000|2021-08-10 07:50:00|17838.67|17838.67|17864.34|17864.34|17873.79|17873.79|17838.67|17838.67|0
1628582100000|2021-08-10 07:55:00|17863.53|17863.53|17849.01|17849.01|17863.67|17863.67|17849.01|17849.01|0
1628582400000|2021-08-10 08:00:00|17845.88|17845.88|17841.88|17841.88|17848.16|17848.16|17838.93|17838.93|0
1628582700000|2021-08-10 08:05:00|17839.17|17839.17|17850.44|17850.44|17850.44|17850.44|17830.04|17830.04|0
1628583000000|2021-08-10 08:10:00|17851.86|17851.86|17831.83|17831.83|17851.86|17851.86|17831.83|17831.83|0
1628583300000|2021-08-10 08:15:00|17833.25|17833.25|17837.85|17837.85|17849.38|17849.38|17831.74|17831.74|0
1628583600000|2021-08-10 08:20:00|17836.84|17836.84|17832.21|17832.21|17847.65|17847.65|17827.73|17827.73|0
1628583900000|2021-08-10 08:25:00|17833.63|17833.63|17840.68|17840.68|17845.11|17845.11|17832.61|17832.61|0
1628584200000|2021-08-10 08:30:00|17842.1|17842.1|17821.96|17821.96|17842.1|17842.1|17816.53|17816.53|0
1628584500000|2021-08-10 08:35:00|17823.38|17823.38|17851.22|17851.22|17852.72|17852.72|17822.23|17822.23|0
1628584800000|2021-08-10 08:40:00|17851.63|17851.63|17872.92|17872.92|17872.92|17872.92|17850.21|17850.21|0
1628585100000|2021-08-10 08:45:00|17874.02|17874.02|17888.52|17888.52|17893.44|17893.44|17873.33|17873.33|0
1628585400000|2021-08-10 08:50:00|17889.53|17889.53|17882.93|17882.93|17890.43|17890.43|17877.52|17877.52|0
1628585700000|2021-08-10 08:55:00|17883.33|17883.33|17905.28|17905.28|17905.28|17905.28|17883.33|17883.33|0
1628586000000|2021-08-10 09:00:00|17908.12|17908.12|17929.73|17929.73|17930.28|17930.28|17908.12|17908.12|0
1628586300000|2021-08-10 09:05:00|17928.92|17928.92|17946.4|17946.4|17955.48|17955.48|17928.92|17928.92|0
1628586600000|2021-08-10 09:10:00|17949.63|17949.63|17951.83|17951.83|17954.17|17954.17|17945.28|17945.28|0
1628586900000|2021-08-10 09:15:00|17950.41|17950.41|17936.27|17936.27|17951.26|17951.26|17925.14|17925.14|0
1628587200000|2021-08-10 09:20:00|17936.83|17936.83|17946.64|17946.64|17951.33|17951.33|17936.83|17936.83|0
1628587500000|2021-08-10 09:25:00|17948.06|17948.06|17957.45|17957.45|17968.95|17968.95|17948.06|17948.06|0
1628587800000|2021-08-10 09:30:00|17958.45|17958.45|17982.66|17982.66|17982.66|17982.66|17956.19|17956.19|0
1628588100000|2021-08-10 09:35:00|17983.17|17983.17|17997.04|17997.04|17997.04|17997.04|17981.75|17981.75|0
1628588400000|2021-08-10 09:40:00|17999.75|17999.75|18016.71|18016.71|18016.91|18016.91|17997.74|17997.74|0
1628588700000|2021-08-10 09:45:00|18016.22|18016.22|18022.81|18022.81|18024.43|18024.43|18013.15|18013.15|0
1628589000000|2021-08-10 09:50:00|18023.92|18023.92|18004.53|18004.53|18028.64|18028.64|18004.53|18004.53|0
1628589300000|2021-08-10 09:55:00|18005.59|18005.59|18010.53|18010.53|18026.44|18026.44|18005.59|18005.59|0
1628589600000|2021-08-10 10:00:00|18011.34|18011.34|18032.29|18032.29|18032.79|18032.79|18010.73|18010.73|0
1628589900000|2021-08-10 10:05:00|18033.1|18033.1|18004.77|18004.77|18037.71|18037.71|18004.77|18004.77|0
1628590200000|2021-08-10 10:10:00|18004.97|18004.97|18007.61|18007.61|18010.45|18010.45|18003.95|18003.95|0
1628590500000|2021-08-10 10:15:00|18006.4|18006.4|18026.55|18026.55|18028.21|18028.21|17999.29|17999.29|0
1628590800000|2021-08-10 10:20:00|18027.7|18027.7|18052.31|18052.31|18052.31|18052.31|18021.51|18021.51|0
1628591100000|2021-08-10 10:25:00|18052.11|18052.11|18064.46|18064.46|18064.46|18064.46|18052.11|18052.11|0
1628591400000|2021-08-10 10:30:00|18063.65|18063.65|18063.56|18063.56|18065.67|18065.67|18051.69|18051.69|0
1628591700000|2021-08-10 10:35:00|18062.75|18062.75|18077.31|18077.31|18081.19|18081.19|18057.2|18057.2|0
1628592000000|2021-08-10 10:40:00|18078.12|18078.12|18053.59|18053.59|18081.81|18081.81|18053.59|18053.59|0
1628592300000|2021-08-10 10:45:00|18052.17|18052.17|18026.76|18026.76|18052.17|18052.17|18026.76|18026.76|0
1628592600000|2021-08-10 10:50:00|18025.25|18025.25|18051.8|18051.8|18055.02|18055.02|18024.44|18024.44|0
1628592900000|2021-08-10 10:55:00|18049.59|18049.59|18052.03|18052.03|18052.58|18052.58|18042.65|18042.65|0
1628593200000|2021-08-10 11:00:00|18050.72|18050.72|18061.03|18061.03|18061.03|18061.03|18048.2|18048.2|0
1628593500000|2021-08-10 11:05:00|18060.13|18060.13|18077.46|18077.46|18082.03|18082.03|18054.73|18054.73|0
1628593800000|2021-08-10 11:10:00|18075.81|18075.81|18077.07|18077.07|18077.07|18077.07|18062.44|18062.44|0
1628594100000|2021-08-10 11:15:00|18077.57|18077.57|18065.88|18065.88|18080.07|18080.07|18065.88|18065.88|0
1628594400000|2021-08-10 11:20:00|18066.89|18066.89|18061.86|18061.86|18068.42|18068.42|18059.35|18059.35|0
1628594700000|2021-08-10 11:25:00|18062.41|18062.41|18052.47|18052.47|18069.58|18069.58|18052.47|18052.47|0
1628595000000|2021-08-10 11:30:00|18053.02|18053.02|18046.16|18046.16|18053.02|18053.02|18045.76|18045.76|0
1628595300000|2021-08-10 11:35:00|18047.38|18047.38|18058.03|18058.03|18063.92|18063.92|18046.87|18046.87|0
1628595600000|2021-08-10 11:40:00|18057.02|18057.02|18074.99|18074.99|18074.99|18074.99|18057.02|18057.02|0
1628595900000|2021-08-10 11:45:00|18076.09|18076.09|18072.36|18072.36|18076.09|18076.09|18069.84|18069.84|0
1628596200000|2021-08-10 11:50:00|18073.78|18073.78|18079.98|18079.98|18085.06|18085.06|18067.85|18067.85|0
1628596500000|2021-08-10 11:55:00|18080.48|18080.48|18087.17|18087.17|18087.17|18087.17|18074.64|18074.64|0
1628596800000|2021-08-10 12:00:00|18089.48|18089.48|18087.53|18087.53|18094.04|18094.04|18077.04|18077.04|0
1628597100000|2021-08-10 12:05:00|18086.72|18086.72|18078.6|18078.6|18096.6|18096.6|18078.6|18078.6|0
1628597400000|2021-08-10 12:10:00|18080.02|18080.02|18073.43|18073.43|18080.02|18080.02|18072.06|18072.06|0
1628597700000|2021-08-10 12:15:00|18076.77|18076.77|18085.4|18085.4|18097.95|18097.95|18076.77|18076.77|0
1628598000000|2021-08-10 12:20:00|18083.98|18083.98|18103.6|18103.6|18103.6|18103.6|18083.98|18083.98|0
1628598300000|2021-08-10 12:25:00|18105.91|18105.91|18124.73|18124.73|18124.73|18124.73|18104.2|18104.2|0
1628598600000|2021-08-10 12:30:00|18124.95|18124.95|18121.46|18121.46|18132.15|18132.15|18115.81|18115.81|0
1628598900000|2021-08-10 12:35:00|18119.84|18119.84|18127.79|18127.79|18128.6|18128.6|18116.25|18116.25|0
1628599200000|2021-08-10 12:40:00|18128.28|18128.28|18165.3|18165.3|18165.3|18165.3|18128.28|18128.28|0
1628599500000|2021-08-10 12:45:00|18164.75|18164.75|18153.34|18153.34|18164.75|18164.75|18147.59|18147.59|0
1628599800000|2021-08-10 12:50:00|18154.24|18154.24|18162.66|18162.66|18162.66|18162.66|18148.3|18148.3|0
1628600100000|2021-08-10 12:55:00|18163.47|18163.47|18133.51|18133.51|18169.14|18169.14|18133.19|18133.19|0
1628600400000|2021-08-10 13:00:00|18131.7|18131.7|18147.75|18147.75|18151.72|18151.72|18129.97|18129.97|0
1628600700000|2021-08-10 13:05:00|18149.17|18149.17|18181.59|18181.59|18185.13|18185.13|18145.59|18145.59|0
1628601000000|2021-08-10 13:10:00|18180.44|18180.44|18186.75|18186.75|18186.75|18186.75|18179.54|18179.54|0
1628601300000|2021-08-10 13:15:00|18187.31|18187.31|18180.12|18180.12|18195.17|18195.17|18179.61|18179.61|0
1628601600000|2021-08-10 13:20:00|18178.7|18178.7|18192.2|18192.2|18193.4|18193.4|18178.7|18178.7|0
1628601900000|2021-08-10 13:25:00|18189.68|18189.68|18178.54|18178.54|18190.68|18190.68|18176.73|18176.73|0
1628602200000|2021-08-10 13:30:00|18179.09|18179.09|18190.24|18190.24|18209|18209|18176.72|18176.72|0
1628602500000|2021-08-10 13:35:00|18191.14|18191.14|18164.18|18164.18|18196.54|18196.54|18159.88|18159.88|0
1628602800000|2021-08-10 13:40:00|18163.27|18163.27|18147.44|18147.44|18163.27|18163.27|18147.44|18147.44|0
1628603100000|2021-08-10 13:45:00|18148.86|18148.86|18158.61|18158.61|18163.29|18163.29|18127.45|18127.45|0
1628603400000|2021-08-10 13:50:00|18159.02|18159.02|18144.27|18144.27|18159.02|18159.02|18140.55|18140.55|0
1628603700000|2021-08-10 13:55:00|18143.46|18143.46|18125.53|18125.53|18148.25|18148.25|18111.3|18111.3|0
1628604000000|2021-08-10 14:00:00|18126.43|18126.43|18116.16|18116.16|18134.34|18134.34|18115.55|18115.55|0
1628604300000|2021-08-10 14:05:00|18116.97|18116.97|18131.97|18131.97|18131.97|18131.97|18105.66|18105.66|0
1628604600000|2021-08-10 14:10:00|18127.63|18127.63|18152.46|18152.46|18153.3|18153.3|18125.97|18125.97|0
1628604900000|2021-08-10 14:15:00|18153.56|18153.56|18161.58|18161.58|18162.48|18162.48|18153.05|18153.05|0
1628605200000|2021-08-10 14:20:00|18159.96|18159.96|18165.73|18165.73|18165.73|18165.73|18152.81|18152.81|0
1628605500000|2021-08-10 14:25:00|18165.24|18165.24|18142.75|18142.75|18167.66|18167.66|18134.68|18134.68|0
1628605800000|2021-08-10 14:30:00|18140.33|18140.33|18126.02|18126.02|18140.88|18140.88|18112.32|18112.32|0
1628606100000|2021-08-10 14:35:00|18126.57|18126.57|18164.61|18164.61|18165.11|18165.11|18126.57|18126.57|0
1628606400000|2021-08-10 14:40:00|18163.71|18163.71|18161.24|18161.24|18163.76|18163.76|18151.27|18151.27|0
1628606700000|2021-08-10 14:45:00|18162.65|18162.65|18176.56|18176.56|18177.57|18177.57|18162.65|18162.65|0
1628607000000|2021-08-10 14:50:00|18177.37|18177.37|18168.93|18168.93|18177.37|18177.37|18155.5|18155.5|0
1628607300000|2021-08-10 14:55:00|18168.38|18168.38|18180.18|18180.18|18181.09|18181.09|18168.38|18168.38|0
1628607600000|2021-08-10 15:00:00|18179.68|18179.68|18166.29|18166.29|18184.69|18184.69|18166.29|18166.29|0
1628607900000|2021-08-10 15:05:00|18165.79|18165.79|18177.04|18177.04|18180.09|18180.09|18165.79|18165.79|0
1628608200000|2021-08-10 15:10:00|18176.53|18176.53|18178.52|18178.52|18179.84|18179.84|18175.29|18175.29|0
1628608500000|2021-08-10 15:15:00|18179.08|18179.08|18163.59|18163.59|18179.08|18179.08|18159.44|18159.44|0
1628608800000|2021-08-10 15:20:00|18162.58|18162.58|18155.41|18155.41|18165.96|18165.96|18149.18|18149.18|0
1628609100000|2021-08-10 15:25:00|18156.22|18156.22|18131.12|18131.12|18156.22|18156.22|18121.66|18121.66|0
1628666100000|2021-08-11 07:15:00|18222.26|18222.26|18174.69|18174.69|18222.26|18222.26|18174.69|18174.69|0
1628666400000|2021-08-11 07:20:00|18172.39|18172.39|18163.72|18163.72|18172.39|18172.39|18146.79|18146.79|0
1628666700000|2021-08-11 07:25:00|18165.69|18165.69|18147.24|18147.24|18165.69|18165.69|18145.58|18145.58|0
1628667000000|2021-08-11 07:30:00|18144.4|18144.4|18131.53|18131.53|18145.22|18145.22|18123.68|18123.68|0
1628667300000|2021-08-11 07:35:00|18130.72|18130.72|18150.98|18150.98|18155.61|18155.61|18119.62|18119.62|0
1628667600000|2021-08-11 07:40:00|18150|18150|18113.85|18113.85|18150|18150|18113.85|18113.85|0
1628667900000|2021-08-11 07:45:00|18114.66|18114.66|18122.15|18122.15|18122.15|18122.15|18105.79|18105.79|0
1628668200000|2021-08-11 07:50:00|18123.76|18123.76|18163.97|18163.97|18164.29|18164.29|18123.4|18123.4|0
1628668500000|2021-08-11 07:55:00|18163.07|18163.07|18150.43|18150.43|18163.07|18163.07|18148.6|18148.6|0
1628668800000|2021-08-11 08:00:00|18149.01|18149.01|18141.59|18141.59|18156.3|18156.3|18141.09|18141.09|0
1628669100000|2021-08-11 08:05:00|18143.1|18143.1|18169.5|18169.5|18169.5|18169.5|18143.1|18143.1|0
1628669400000|2021-08-11 08:10:00|18169.01|18169.01|18165.1|18165.1|18174.59|18174.59|18165.1|18165.1|0
1628669700000|2021-08-11 08:15:00|18165.91|18165.91|18162.31|18162.31|18176.22|18176.22|18156.92|18156.92|0
1628670000000|2021-08-11 08:20:00|18161.49|18161.49|18166.66|18166.66|18166.97|18166.97|18150.68|18150.68|0
1628670300000|2021-08-11 08:25:00|18167.81|18167.81|18156.49|18156.49|18169.68|18169.68|18156.49|18156.49|0
1628670600000|2021-08-11 08:30:00|18157.3|18157.3|18146.82|18146.82|18158.71|18158.71|18146.62|18146.62|0
1628670900000|2021-08-11 08:35:00|18145.67|18145.67|18142.38|18142.38|18151.99|18151.99|18142.38|18142.38|0
1628671200000|2021-08-11 08:40:00|18140.97|18140.97|18142.08|18142.08|18145.11|18145.11|18134.61|18134.61|0
1628671500000|2021-08-11 08:45:00|18141.27|18141.27|18141.44|18141.44|18145.87|18145.87|18138.77|18138.77|0
1628671800000|2021-08-11 08:50:00|18142.59|18142.59|18146.3|18146.3|18146.3|18146.3|18139.36|18139.36|0
1628672100000|2021-08-11 08:55:00|18147.2|18147.2|18170.14|18170.14|18173.94|18173.94|18147.2|18147.2|0
1628672400000|2021-08-11 09:00:00|18171.61|18171.61|18130.99|18130.99|18171.71|18171.71|18130.99|18130.99|0
1628672700000|2021-08-11 09:05:00|18130.01|18130.01|18135|18135|18135|18135|18128.04|18128.04|0
1628673000000|2021-08-11 09:10:00|18134|18134|18158.64|18158.64|18158.64|18158.64|18134|18134|0
1628673300000|2021-08-11 09:15:00|18158.85|18158.85|18162.27|18162.27|18167.19|18167.19|18152.89|18152.89|0
1628673600000|2021-08-11 09:20:00|18164.57|18164.57|18188.88|18188.88|18190.7|18190.7|18164.57|18164.57|0
1628673900000|2021-08-11 09:25:00|18186.56|18186.56|18175.95|18175.95|18186.56|18186.56|18175.95|18175.95|0
1628674200000|2021-08-11 09:30:00|18175.46|18175.46|18164.54|18164.54|18177.39|18177.39|18164.54|18164.54|0
1628674500000|2021-08-11 09:35:00|18163.73|18163.73|18164.18|18164.18|18168.1|18168.1|18163.73|18163.73|0
1628674800000|2021-08-11 09:40:00|18166.91|18166.91|18163.57|18163.57|18187.64|18187.64|18162.77|18162.77|0
1628675100000|2021-08-11 09:45:00|18165.23|18165.23|18181.63|18181.63|18181.63|18181.63|18165.23|18165.23|0
1628675400000|2021-08-11 09:50:00|18182.44|18182.44|18180.55|18180.55|18184.06|18184.06|18176.48|18176.48|0
1628675700000|2021-08-11 09:55:00|18179.13|18179.13|18184.16|18184.16|18184.94|18184.94|18179.13|18179.13|0
1628676000000|2021-08-11 10:00:00|18184.97|18184.97|18190.59|18190.59|18196.95|18196.95|18184.97|18184.97|0
1628676300000|2021-08-11 10:05:00|18189.68|18189.68|18189.92|18189.92|18191.3|18191.3|18173.2|18173.2|0
1628676600000|2021-08-11 10:10:00|18189.01|18189.01|18171.32|18171.32|18189.92|18189.92|18166.79|18166.79|0
1628676900000|2021-08-11 10:15:00|18170.51|18170.51|18175.87|18175.87|18175.87|18175.87|18165.77|18165.77|0
1628677200000|2021-08-11 10:20:00|18176.36|18176.36|18189.11|18189.11|18189.11|18189.11|18176.36|18176.36|0
1628677500000|2021-08-11 10:25:00|18190.73|18190.73|18188.29|18188.29|18192.24|18192.24|18187.26|18187.26|0
1628677800000|2021-08-11 10:30:00|18187.28|18187.28|18183.52|18183.52|18188.09|18188.09|18182.71|18182.71|0
1628678100000|2021-08-11 10:35:00|18182.62|18182.62|18169.11|18169.11|18182.62|18182.62|18167.08|18167.08|0
1628678400000|2021-08-11 10:40:00|18168.3|18168.3|18170.94|18170.94|18174.37|18174.37|18168.3|18168.3|0
1628678700000|2021-08-11 10:45:00|18171.45|18171.45|18179.41|18179.41|18181.42|18181.42|18170.96|18170.96|0
1628679000000|2021-08-11 10:50:00|18177.9|18177.9|18177.61|18177.61|18178.91|18178.91|18177.39|18177.39|0
1628679300000|2021-08-11 10:55:00|18176.8|18176.8|18176.77|18176.77|18178.17|18178.17|18171.21|18171.21|0
1628679600000|2021-08-11 11:00:00|18178.58|18178.58|18171.46|18171.46|18185.87|18185.87|18169.7|18169.7|0
1628679900000|2021-08-11 11:05:00|18172.62|18172.62|18160.71|18160.71|18175.52|18175.52|18160.71|18160.71|0
1628680200000|2021-08-11 11:10:00|18161.61|18161.61|18168.67|18168.67|18168.67|18168.67|18161.61|18161.61|0
1628680500000|2021-08-11 11:15:00|18167.77|18167.77|18159.53|18159.53|18167.77|18167.77|18159.53|18159.53|0
1628680800000|2021-08-11 11:20:00|18160.03|18160.03|18160.16|18160.16|18160.16|18160.16|18159.04|18159.04|0
1628681100000|2021-08-11 11:25:00|18159.25|18159.25|18164.36|18164.36|18164.36|18164.36|18153.78|18153.78|0
1628681400000|2021-08-11 11:30:00|18165.36|18165.36|18156.88|18156.88|18165.36|18165.36|18152.15|18152.15|0
1628681700000|2021-08-11 11:35:00|18157.78|18157.78|18150.83|18150.83|18158.77|18158.77|18150.02|18150.02|0
1628682000000|2021-08-11 11:40:00|18150.02|18150.02|18141.95|18141.95|18150.83|18150.83|18141.15|18141.15|0
1628682300000|2021-08-11 11:45:00|18140.3|18140.3|18137.33|18137.33|18141.77|18141.77|18135.37|18135.37|0
1628682600000|2021-08-11 11:50:00|18136.43|18136.43|18141.81|18141.81|18141.81|18141.81|18133.8|18133.8|0
1628682900000|2021-08-11 11:55:00|18142.36|18142.36|18158.64|18158.64|18158.64|18158.64|18142.36|18142.36|0
1628683200000|2021-08-11 12:00:00|18157.02|18157.02|18134.99|18134.99|18157.02|18157.02|18134.99|18134.99|0
1628683500000|2021-08-11 12:05:00|18136.41|18136.41|18137.38|18137.38|18137.77|18137.77|18133.66|18133.66|0
1628683800000|2021-08-11 12:10:00|18138.18|18138.18|18154.26|18154.26|18154.26|18154.26|18138.18|18138.18|0
1628684100000|2021-08-11 12:15:00|18152.84|18152.84|18152.57|18152.57|18153.38|18153.38|18149.39|18149.39|0
1628684400000|2021-08-11 12:20:00|18153.99|18153.99|18164.52|18164.52|18164.52|18164.52|18153.99|18153.99|0
1628684700000|2021-08-11 12:25:00|18165.02|18165.02|18190.31|18190.31|18190.31|18190.31|18165.02|18165.02|0
1628685000000|2021-08-11 12:30:00|18193.59|18193.59|18180.63|18180.63|18205.91|18205.91|18178.7|18178.7|0
1628685300000|2021-08-11 12:35:00|18180.14|18180.14|18178.57|18178.57|18181.46|18181.46|18175.59|18175.59|0
1628685600000|2021-08-11 12:40:00|18179.38|18179.38|18195.78|18195.78|18195.78|18195.78|18177.76|18177.76|0
1628685900000|2021-08-11 12:45:00|18196.28|18196.28|18205.18|18205.18|18209.63|18209.63|18196.28|18196.28|0
1628686200000|2021-08-11 12:50:00|18205.67|18205.67|18195.75|18195.75|18207.03|18207.03|18195.75|18195.75|0
1628686500000|2021-08-11 12:55:00|18197.16|18197.16|18201.31|18201.31|18205.22|18205.22|18195.75|18195.75|0
1628686800000|2021-08-11 13:00:00|18198.48|18198.48|18238.7|18238.7|18239.74|18239.74|18198.48|18198.48|0
1628687100000|2021-08-11 13:05:00|18245.79|18245.79|18228.44|18228.44|18247.87|18247.87|18227.84|18227.84|0
1628687400000|2021-08-11 13:10:00|18227.02|18227.02|18230.04|18230.04|18249.28|18249.28|18227.02|18227.02|0
1628687700000|2021-08-11 13:15:00|18231.46|18231.46|18187.5|18187.5|18231.46|18231.46|18186.99|18186.99|0
1628688000000|2021-08-11 13:20:00|18185.07|18185.07|18178.28|18178.28|18188.87|18188.87|18177.73|18177.73|0
1628688300000|2021-08-11 13:25:00|18178.77|18178.77|18184.21|18184.21|18185.63|18185.63|18173.88|18173.88|0
1628688600000|2021-08-11 13:30:00|18182.74|18182.74|18167.05|18167.05|18184.44|18184.44|18166.14|18166.14|0
1628688900000|2021-08-11 13:35:00|18166.54|18166.54|18175.75|18175.75|18182.85|18182.85|18166.54|18166.54|0
1628689200000|2021-08-11 13:40:00|18173.32|18173.32|18159.55|18159.55|18173.32|18173.32|18151.52|18151.52|0
1628689500000|2021-08-11 13:45:00|18160.24|18160.24|18169.65|18169.65|18171.14|18171.14|18154.15|18154.15|0
1628689800000|2021-08-11 13:50:00|18172.48|18172.48|18175.39|18175.39|18179.52|18179.52|18170.87|18170.87|0
1628690100000|2021-08-11 13:55:00|18176.49|18176.49|18207.05|18207.05|18213.49|18213.49|18176.49|18176.49|0
1628690400000|2021-08-11 14:00:00|18202.92|18202.92|18190.32|18190.32|18212.33|18212.33|18189.02|18189.02|0
1628690700000|2021-08-11 14:05:00|18191.13|18191.13|18180.31|18180.31|18194.19|18194.19|18180.31|18180.31|0
1628691000000|2021-08-11 14:10:00|18181.32|18181.32|18185.11|18185.11|18191.74|18191.74|18180.51|18180.51|0
1628691300000|2021-08-11 14:15:00|18187.54|18187.54|18174|18174|18187.54|18187.54|18169.95|18169.95|0
1628691600000|2021-08-11 14:20:00|18175.42|18175.42|18189.23|18189.23|18189.23|18189.23|18174.41|18174.41|0
1628691900000|2021-08-11 14:25:00|18188.32|18188.32|18194.72|18194.72|18194.72|18194.72|18187.3|18187.3|0
1628692200000|2021-08-11 14:30:00|18193.91|18193.91|18204.66|18204.66|18205.7|18205.7|18187.33|18187.33|0
1628692500000|2021-08-11 14:35:00|18202.85|18202.85|18200.62|18200.62|18202.85|18202.85|18194.78|18194.78|0
1628692800000|2021-08-11 14:40:00|18202.58|18202.58|18221.45|18221.45|18228.91|18228.91|18202.58|18202.58|0
1628693100000|2021-08-11 14:45:00|18222.25|18222.25|18203.47|18203.47|18222.25|18222.25|18203.47|18203.47|0
1628693400000|2021-08-11 14:50:00|18202.49|18202.49|18200.44|18200.44|18205.13|18205.13|18200.44|18200.44|0
1628693700000|2021-08-11 14:55:00|18200.22|18200.22|18201.06|18201.06|18201.06|18201.06|18196.68|18196.68|0
1628694000000|2021-08-11 15:00:00|18201.87|18201.87|18193.81|18193.81|18203.01|18203.01|18193.81|18193.81|0
1628694300000|2021-08-11 15:05:00|18193.2|18193.2|18156.98|18156.98|18197.4|18197.4|18156.98|18156.98|0
1628694600000|2021-08-11 15:10:00|18159.81|18159.81|18173.79|18173.79|18173.92|18173.92|18159.01|18159.01|0
1628694900000|2021-08-11 15:15:00|18173.28|18173.28|18179.13|18179.13|18179.13|18179.13|18172.23|18172.23|0
1628695200000|2021-08-11 15:20:00|18182.46|18182.46|18184.66|18184.66|18191.08|18191.08|18182.46|18182.46|0
1628695500000|2021-08-11 15:25:00|18185.57|18185.57|18181.68|18181.68|18189.28|18189.28|18176.95|18176.95|0
1628752500000|2021-08-12 07:15:00|18262.54|18262.54|18234.36|18234.36|18262.54|18262.54|18220.63|18220.63|0
1628752800000|2021-08-12 07:20:00|18237.2|18237.2|18258.89|18258.89|18264.58|18264.58|18237.2|18237.2|0
1628753100000|2021-08-12 07:25:00|18257.74|18257.74|18266.23|18266.23|18278.22|18278.22|18257.74|18257.74|0
1628753400000|2021-08-12 07:30:00|18263.32|18263.32|18226.77|18226.77|18263.32|18263.32|18226.77|18226.77|0
1628753700000|2021-08-12 07:35:00|18225.15|18225.15|18228.11|18228.11|18228.11|18228.11|18216.08|18216.08|0
1628754000000|2021-08-12 07:40:00|18226.95|18226.95|18242.13|18242.13|18248.49|18248.49|18226.95|18226.95|0
1628754300000|2021-08-12 07:45:00|18244.1|18244.1|18233.42|18233.42|18244.1|18244.1|18230.7|18230.7|0
1628754600000|2021-08-12 07:50:00|18235.44|18235.44|18244.88|18244.88|18247.68|18247.68|18235.44|18235.44|0
1628754900000|2021-08-12 07:55:00|18244.07|18244.07|18213.03|18213.03|18245.69|18245.69|18213.03|18213.03|0
1628755200000|2021-08-12 08:00:00|18214.18|18214.18|18236.8|18236.8|18236.8|18236.8|18209.35|18209.35|0
1628755500000|2021-08-12 08:05:00|18237.31|18237.31|18224.38|18224.38|18240.71|18240.71|18223.11|18223.11|0
1628755800000|2021-08-12 08:10:00|18223.39|18223.39|18237.3|18237.3|18237.3|18237.3|18223.39|18223.39|0
1628756100000|2021-08-12 08:15:00|18241.55|18241.55|18220.74|18220.74|18241.55|18241.55|18220.74|18220.74|0
1628756400000|2021-08-12 08:20:00|18218.02|18218.02|18231.18|18231.18|18231.37|18231.37|18218.02|18218.02|0
1628756700000|2021-08-12 08:25:00|18230.67|18230.67|18228.55|18228.55|18230.67|18230.67|18226.74|18226.74|0
1628757000000|2021-08-12 08:30:00|18226.13|18226.13|18245.44|18245.44|18245.44|18245.44|18226.13|18226.13|0
1628757300000|2021-08-12 08:35:00|18244.02|18244.02|18236.16|18236.16|18245.5|18245.5|18232.03|18232.03|0
1628757600000|2021-08-12 08:40:00|18236.65|18236.65|18230.68|18230.68|18236.65|18236.65|18230.68|18230.68|0
1628757900000|2021-08-12 08:45:00|18231.18|18231.18|18226.44|18226.44|18231.18|18231.18|18223.73|18223.73|0
1628758200000|2021-08-12 08:50:00|18228.45|18228.45|18239.08|18239.08|18241.17|18241.17|18228.45|18228.45|0
1628758500000|2021-08-12 08:55:00|18239.59|18239.59|18255.57|18255.57|18257.4|18257.4|18237.87|18237.87|0
1628758800000|2021-08-12 09:00:00|18255.08|18255.08|18250.16|18250.16|18255.08|18255.08|18248.98|18248.98|0
1628759100000|2021-08-12 09:05:00|18251.78|18251.78|18242.42|18242.42|18251.78|18251.78|18239.08|18239.08|0
1628759400000|2021-08-12 09:10:00|18240.4|18240.4|18234.65|18234.65|18240.9|18240.9|18230.44|18230.44|0
1628759700000|2021-08-12 09:15:00|18237.48|18237.48|18238.49|18238.49|18241.05|18241.05|18234.4|18234.4|0
1628760000000|2021-08-12 09:20:00|18239.3|18239.3|18242.22|18242.22|18245.24|18245.24|18239.3|18239.3|0
1628760300000|2021-08-12 09:25:00|18241.41|18241.41|18247.97|18247.97|18249.37|18249.37|18238.76|18238.76|0
1628760600000|2021-08-12 09:30:00|18249.77|18249.77|18244.55|18244.55|18251.07|18251.07|18241.34|18241.34|0
1628760900000|2021-08-12 09:35:00|18243.45|18243.45|18238.8|18238.8|18243.45|18243.45|18231.99|18231.99|0
1628761200000|2021-08-12 09:40:00|18239.3|18239.3|18248.22|18248.22|18248.22|18248.22|18237.91|18237.91|0
1628761500000|2021-08-12 09:45:00|18248.77|18248.77|18251.92|18251.92|18257.55|18257.55|18248.77|18248.77|0
1628761800000|2021-08-12 09:50:00|18250.11|18250.11|18249.85|18249.85|18252.37|18252.37|18243.63|18243.63|0
1628762100000|2021-08-12 09:55:00|18251.47|18251.47|18273.83|18273.83|18274.32|18274.32|18249.58|18249.58|0
1628762400000|2021-08-12 10:00:00|18274.32|18274.32|18268|18268|18277.92|18277.92|18262.25|18262.25|0
1628762700000|2021-08-12 10:05:00|18266.85|18266.85|18262.41|18262.41|18267.4|18267.4|18259.12|18259.12|0
1628763000000|2021-08-12 10:10:00|18263.56|18263.56|18253.08|18253.08|18263.56|18263.56|18253.08|18253.08|0
1628763300000|2021-08-12 10:15:00|18252.08|18252.08|18241.73|18241.73|18252.08|18252.08|18237.09|18237.09|0
1628763600000|2021-08-12 10:20:00|18240.92|18240.92|18245.74|18245.74|18247.14|18247.14|18234.5|18234.5|0
1628763900000|2021-08-12 10:25:00|18246.75|18246.75|18241.04|18241.04|18252.45|18252.45|18240.55|18240.55|0
1628764200000|2021-08-12 10:30:00|18243.47|18243.47|18255.37|18255.37|18255.37|18255.37|18242.46|18242.46|0
1628764500000|2021-08-12 10:35:00|18256.79|18256.79|18257.83|18257.83|18261.29|18261.29|18256.39|18256.39|0
1628764800000|2021-08-12 10:40:00|18257.33|18257.33|18259.59|18259.59|18261.48|18261.48|18257.33|18257.33|0
1628765100000|2021-08-12 10:45:00|18259.79|18259.79|18245.22|18245.22|18273.62|18273.62|18245.22|18245.22|0
1628765400000|2021-08-12 10:50:00|18244.66|18244.66|18235.15|18235.15|18245.77|18245.77|18234.69|18234.69|0
1628765700000|2021-08-12 10:55:00|18234.24|18234.24|18228.19|18228.19|18234.3|18234.3|18218.6|18218.6|0
1628766000000|2021-08-12 11:00:00|18229.99|18229.99|18236.83|18236.83|18246.18|18246.18|18229.99|18229.99|0
1628766300000|2021-08-12 11:05:00|18236.42|18236.42|18256.4|18256.4|18256.4|18256.4|18236.42|18236.42|0
1628766600000|2021-08-12 11:10:00|18257.81|18257.81|18263.76|18263.76|18270.12|18270.12|18257.55|18257.55|0
1628766900000|2021-08-12 11:15:00|18264.26|18264.26|18283.04|18283.04|18283.04|18283.04|18260.01|18260.01|0
1628767200000|2021-08-12 11:20:00|18286|18286|18283.48|18283.48|18291.5|18291.5|18281.44|18281.44|0
1628767500000|2021-08-12 11:25:00|18284.49|18284.49|18279.28|18279.28|18285.47|18285.47|18279.28|18279.28|0
1628767800000|2021-08-12 11:30:00|18278.27|18278.27|18278.09|18278.09|18278.27|18278.27|18273.8|18273.8|0
1628768100000|2021-08-12 11:35:00|18279.9|18279.9|18275.2|18275.2|18285.66|18285.66|18275.2|18275.2|0
1628768400000|2021-08-12 11:40:00|18276.21|18276.21|18277.48|18277.48|18281.03|18281.03|18276|18276|0
1628768700000|2021-08-12 11:45:00|18277.07|18277.07|18270.82|18270.82|18277.17|18277.17|18268.9|18268.9|0
1628769000000|2021-08-12 11:50:00|18269.4|18269.4|18270.17|18270.17|18273.4|18273.4|18261.16|18261.16|0
1628769300000|2021-08-12 11:55:00|18269.37|18269.37|18264.86|18264.86|18269.66|18269.66|18264.86|18264.86|0
1628769600000|2021-08-12 12:00:00|18265.35|18265.35|18260.81|18260.81|18267.26|18267.26|18251.83|18251.83|0
1628769900000|2021-08-12 12:05:00|18262.22|18262.22|18253.31|18253.31|18262.22|18262.22|18253.31|18253.31|0
1628770200000|2021-08-12 12:10:00|18252.82|18252.82|18244.74|18244.74|18259.41|18259.41|18243.93|18243.93|0
1628770500000|2021-08-12 12:15:00|18243.75|18243.75|18239.46|18239.46|18244.74|18244.74|18238.06|18238.06|0
1628770800000|2021-08-12 12:20:00|18242.29|18242.29|18241.53|18241.53|18245.6|18245.6|18241.53|18241.53|0
1628771100000|2021-08-12 12:25:00|18241.3|18241.3|18241.75|18241.75|18243.78|18243.78|18239.89|18239.89|0
1628771400000|2021-08-12 12:30:00|18242.16|18242.16|18256.68|18256.68|18256.68|18256.68|18241.67|18241.67|0
1628771700000|2021-08-12 12:35:00|18256.13|18256.13|18262.13|18262.13|18262.74|18262.74|18255.12|18255.12|0
1628772000000|2021-08-12 12:40:00|18260.71|18260.71|18251.03|18251.03|18261.61|18261.61|18249.43|18249.43|0
1628772300000|2021-08-12 12:45:00|18250.05|18250.05|18246.37|18246.37|18250.05|18250.05|18241.65|18241.65|0
1628772600000|2021-08-12 12:50:00|18246.92|18246.92|18249.07|18249.07|18249.07|18249.07|18245.07|18245.07|0
1628772900000|2021-08-12 12:55:00|18249.97|18249.97|18245.69|18245.69|18253.63|18253.63|18245.2|18245.2|0
1628773200000|2021-08-12 13:00:00|18246.19|18246.19|18246.16|18246.16|18246.66|18246.66|18241.15|18241.15|0
1628773500000|2021-08-12 13:05:00|18247.07|18247.07|18242.15|18242.15|18249.36|18249.36|18242.15|18242.15|0
1628773800000|2021-08-12 13:10:00|18240.73|18240.73|18250.57|18250.57|18252.98|18252.98|18240.18|18240.18|0
1628774100000|2021-08-12 13:15:00|18249.77|18249.77|18245.63|18245.63|18250.08|18250.08|18241.8|18241.8|0
1628774400000|2021-08-12 13:20:00|18247.05|18247.05|18239.6|18239.6|18247.05|18247.05|18239.6|18239.6|0
1628774700000|2021-08-12 13:25:00|18239.1|18239.1|18248.06|18248.06|18248.75|18248.75|18234.52|18234.52|0
1628775000000|2021-08-12 13:30:00|18248.56|18248.56|18246.98|18246.98|18251.74|18251.74|18234.06|18234.06|0
1628775300000|2021-08-12 13:35:00|18248.4|18248.4|18237.09|18237.09|18260.06|18260.06|18237.09|18237.09|0
1628775600000|2021-08-12 13:40:00|18237.99|18237.99|18247.25|18247.25|18250.17|18250.17|18236.19|18236.19|0
1628775900000|2021-08-12 13:45:00|18247.74|18247.74|18246.94|18246.94|18252.81|18252.81|18245.9|18245.9|0
1628776200000|2021-08-12 13:50:00|18246.72|18246.72|18216.1|18216.1|18246.72|18246.72|18216.1|18216.1|0
1628776500000|2021-08-12 13:55:00|18215.61|18215.61|18205.08|18205.08|18216.3|18216.3|18204.86|18204.86|0
1628776800000|2021-08-12 14:00:00|18203.93|18203.93|18185.58|18185.58|18203.93|18203.93|18182.06|18182.06|0
1628777100000|2021-08-12 14:05:00|18187.4|18187.4|18180.29|18180.29|18187.4|18187.4|18176.11|18176.11|0
1628777400000|2021-08-12 14:10:00|18180.8|18180.8|18182.1|18182.1|18186.82|18186.82|18180.73|18180.73|0
1628777700000|2021-08-12 14:15:00|18181.9|18181.9|18169.57|18169.57|18181.9|18181.9|18169.57|18169.57|0
1628778000000|2021-08-12 14:20:00|18169.35|18169.35|18166.97|18166.97|18169.35|18169.35|18159.2|18159.2|0
1628778300000|2021-08-12 14:25:00|18167.96|18167.96|18170.27|18170.27|18170.27|18170.27|18163.76|18163.76|0
1628778600000|2021-08-12 14:30:00|18170.76|18170.76|18175.72|18175.72|18176.4|18176.4|18159.93|18159.93|0
1628778900000|2021-08-12 14:35:00|18174.91|18174.91|18179.47|18179.47|18180.39|18180.39|18174.09|18174.09|0
1628779200000|2021-08-12 14:40:00|18178.66|18178.66|18170.12|18170.12|18181.22|18181.22|18170.12|18170.12|0
1628779500000|2021-08-12 14:45:00|18170.62|18170.62|18157.56|18157.56|18170.62|18170.62|18154.96|18154.96|0
1628779800000|2021-08-12 14:50:00|18157.36|18157.36|18149.95|18149.95|18161.03|18161.03|18149.05|18149.05|0
1628780100000|2021-08-12 14:55:00|18150.5|18150.5|18139.14|18139.14|18155.04|18155.04|18137.84|18137.84|0
1628780400000|2021-08-12 15:00:00|18139.63|18139.63|18125.02|18125.02|18140.04|18140.04|18120.53|18120.53|0
1628780700000|2021-08-12 15:05:00|18124.8|18124.8|18113.38|18113.38|18124.8|18124.8|18109.81|18109.81|0
1628781000000|2021-08-12 15:10:00|18112.57|18112.57|18094.32|18094.32|18112.57|18112.57|18093.46|18093.46|0
1628781300000|2021-08-12 15:15:00|18093.51|18093.51|18100.27|18100.27|18102.75|18102.75|18092.41|18092.41|0
1628781600000|2021-08-12 15:20:00|18102.7|18102.7|18125.32|18125.32|18129.47|18129.47|18102.7|18102.7|0
1628781900000|2021-08-12 15:25:00|18123.91|18123.91|18142.46|18142.46|18146.85|18146.85|18119.52|18119.52|0
1628838900000|2021-08-13 07:15:00|18200.19|18200.19|18216.92|18216.92|18216.92|18216.92|18197.37|18197.37|0
1628839200000|2021-08-13 07:20:00|18218.73|18218.73|18203.46|18203.46|18218.73|18218.73|18203.46|18203.46|0
1628839500000|2021-08-13 07:25:00|18206.58|18206.58|18198.67|18198.67|18207.59|18207.59|18187.24|18187.24|0
1628839800000|2021-08-13 07:30:00|18199.82|18199.82|18209.22|18209.22|18211.93|18211.93|18199.73|18199.73|0
1628840100000|2021-08-13 07:35:00|18208.11|18208.11|18218.39|18218.39|18226.9|18226.9|18204.88|18204.88|0
1628840400000|2021-08-13 07:40:00|18218.6|18218.6|18224.08|18224.08|18224.08|18224.08|18218.6|18218.6|0
1628840700000|2021-08-13 07:45:00|18224.19|18224.19|18232.55|18232.55|18236.29|18236.29|18224.19|18224.19|0
1628841000000|2021-08-13 07:50:00|18233.56|18233.56|18255.65|18255.65|18255.98|18255.98|18233.56|18233.56|0
1628841300000|2021-08-13 07:55:00|18254|18254|18253.66|18253.66|18259.33|18259.33|18250.47|18250.47|0
1628841600000|2021-08-13 08:00:00|18252.76|18252.76|18219.53|18219.53|18252.76|18252.76|18219.53|18219.53|0
1628841900000|2021-08-13 08:05:00|18206.46|18206.46|18192.02|18192.02|18206.46|18206.46|18188.87|18188.87|0
1628842200000|2021-08-13 08:10:00|18189.18|18189.18|18204.89|18204.89|18204.89|18204.89|18174.15|18174.15|0
1628842500000|2021-08-13 08:15:00|18205.5|18205.5|18218.34|18218.34|18219.15|18219.15|18205.5|18205.5|0
1628842800000|2021-08-13 08:20:00|18219.76|18219.76|18227.11|18227.11|18227.72|18227.72|18219.76|18219.76|0
1628843100000|2021-08-13 08:25:00|18226.2|18226.2|18230.57|18230.57|18232.68|18232.68|18226.2|18226.2|0
1628843400000|2021-08-13 08:30:00|18229.66|18229.66|18235.3|18235.3|18236.82|18236.82|18228.25|18228.25|0
1628843700000|2021-08-13 08:35:00|18239.56|18239.56|18243.49|18243.49|18248.98|18248.98|18239.56|18239.56|0
1628844000000|2021-08-13 08:40:00|18241.68|18241.68|18231.33|18231.33|18242.49|18242.49|18224.65|18224.65|0
1628844300000|2021-08-13 08:45:00|18232.34|18232.34|18237.97|18237.97|18239.39|18239.39|18231.53|18231.53|0
1628844600000|2021-08-13 08:50:00|18241.4|18241.4|18244.18|18244.18|18247.03|18247.03|18241.4|18241.4|0
1628844900000|2021-08-13 08:55:00|18245.08|18245.08|18237.01|18237.01|18247.7|18247.7|18236.28|18236.28|0
1628845200000|2021-08-13 09:00:00|18238.43|18238.43|18233.33|18233.33|18242.37|18242.37|18233.33|18233.33|0
1628845500000|2021-08-13 09:05:00|18234.32|18234.32|18238.51|18238.51|18238.51|18238.51|18218.05|18218.05|0
1628845800000|2021-08-13 09:10:00|18237.61|18237.61|18236.14|18236.14|18239.05|18239.05|18234.82|18234.82|0
1628846100000|2021-08-13 09:15:00|18235.64|18235.64|18258.71|18258.71|18264.04|18264.04|18235.64|18235.64|0
1628846400000|2021-08-13 09:20:00|18248.85|18248.85|18235.05|18235.05|18248.85|18248.85|18235.05|18235.05|0
1628846700000|2021-08-13 09:25:00|18234.04|18234.04|18223.01|18223.01|18239.06|18239.06|18222.2|18222.2|0
1628847000000|2021-08-13 09:30:00|18222.2|18222.2|18222.69|18222.69|18226.24|18226.24|18221.78|18221.78|0
1628847300000|2021-08-13 09:35:00|18223.19|18223.19|18229.56|18229.56|18229.56|18229.56|18220.73|18220.73|0
1628847600000|2021-08-13 09:40:00|18229.07|18229.07|18233.43|18233.43|18236.93|18236.93|18226.84|18226.84|0
1628847900000|2021-08-13 09:45:00|18234.53|18234.53|18229.27|18229.27|18234.53|18234.53|18229.27|18229.27|0
1628848200000|2021-08-13 09:50:00|18228.17|18228.17|18230.33|18230.33|18230.33|18230.33|18226.51|18226.51|0
1628848500000|2021-08-13 09:55:00|18230.13|18230.13|18226.76|18226.76|18230.35|18230.35|18225.7|18225.7|0
1628848800000|2021-08-13 10:00:00|18225.95|18225.95|18228.84|18228.84|18232.07|18232.07|18225.95|18225.95|0
1628849100000|2021-08-13 10:05:00|18228.33|18228.33|18208.1|18208.1|18228.33|18228.33|18208.1|18208.1|0
1628849400000|2021-08-13 10:10:00|18208.9|18208.9|18212.55|18212.55|18213.36|18213.36|18208.9|18208.9|0
1628849700000|2021-08-13 10:15:00|18209.79|18209.79|18215.06|18215.06|18215.06|18215.06|18205.09|18205.09|0
1628850000000|2021-08-13 10:20:00|18215.97|18215.97|18229.67|18229.67|18229.67|18229.67|18215.97|18215.97|0
1628850300000|2021-08-13 10:25:00|18228.86|18228.86|18222.21|18222.21|18228.86|18228.86|18222.21|18222.21|0
1628850600000|2021-08-13 10:30:00|18222.71|18222.71|18233.84|18233.84|18233.84|18233.84|18222.71|18222.71|0
1628850900000|2021-08-13 10:35:00|18233.4|18233.4|18235.51|18235.51|18239.4|18239.4|18230.01|18230.01|0
1628851200000|2021-08-13 10:40:00|18232.67|18232.67|18234.45|18234.45|18236.63|18236.63|18227.02|18227.02|0
1628851500000|2021-08-13 10:45:00|18234.94|18234.94|18229.59|18229.59|18238.19|18238.19|18220.77|18220.77|0
1628851800000|2021-08-13 10:50:00|18228.07|18228.07|18245.02|18245.02|18245.02|18245.02|18223.9|18223.9|0
1628852100000|2021-08-13 10:55:00|18245.52|18245.52|18236.8|18236.8|18246.03|18246.03|18236.3|18236.3|0
1628852400000|2021-08-13 11:00:00|18237.81|18237.81|18226.77|18226.77|18243.47|18243.47|18226.77|18226.77|0
1628852700000|2021-08-13 11:05:00|18225.16|18225.16|18228.77|18228.77|18230.59|18230.59|18221.42|18221.42|0
1628853000000|2021-08-13 11:10:00|18227.86|18227.86|18227.31|18227.31|18227.86|18227.86|18227.31|18227.31|0
1628853300000|2021-08-13 11:15:00|18226.41|18226.41|18224.67|18224.67|18226.41|18226.41|18223.03|18223.03|0
1628853600000|2021-08-13 11:20:00|18223.25|18223.25|18227.16|18227.16|18227.16|18227.16|18221.54|18221.54|0
1628853900000|2021-08-13 11:25:00|18226.61|18226.61|18224.97|18224.97|18226.88|18226.88|18224.61|18224.61|0
1628854200000|2021-08-13 11:30:00|18223.55|18223.55|18222.09|18222.09|18224.11|18224.11|18220.07|18220.07|0
1628854500000|2021-08-13 11:35:00|18222.59|18222.59|18222.58|18222.58|18223.97|18223.97|18221.05|18221.05|0
1628854800000|2021-08-13 11:40:00|18221.77|18221.77|18214.83|18214.83|18221.77|18221.77|18214.83|18214.83|0
1628855100000|2021-08-13 11:45:00|18215.73|18215.73|18211.54|18211.54|18216.63|18216.63|18209.73|18209.73|0
1628855400000|2021-08-13 11:50:00|18211.05|18211.05|18209.67|18209.67|18212.47|18212.47|18209.67|18209.67|0
1628855700000|2021-08-13 11:55:00|18210.16|18210.16|18214.24|18214.24|18214.24|18214.24|18203.33|18203.33|0
1628856000000|2021-08-13 12:00:00|18214.69|18214.69|18215.58|18215.58|18216.09|18216.09|18214.07|18214.07|0
1628856300000|2021-08-13 12:05:00|18217|18217|18210.13|18210.13|18218.3|18218.3|18209.42|18209.42|0
1628856600000|2021-08-13 12:10:00|18209.63|18209.63|18189.98|18189.98|18209.63|18209.63|18189.52|18189.52|0
1628856900000|2021-08-13 12:15:00|18189.17|18189.17|18177.57|18177.57|18189.17|18189.17|18177.57|18177.57|0
1628857200000|2021-08-13 12:20:00|18177.37|18177.37|18171.55|18171.55|18177.37|18177.37|18171.55|18171.55|0
1628857500000|2021-08-13 12:25:00|18174.39|18174.39|18185.53|18185.53|18186.68|18186.68|18174.39|18174.39|0
1628857800000|2021-08-13 12:30:00|18184.98|18184.98|18181.4|18181.4|18186.18|18186.18|18181.4|18181.4|0
1628858100000|2021-08-13 12:35:00|18181.19|18181.19|18161.92|18161.92|18181.19|18181.19|18161.92|18161.92|0
1628858400000|2021-08-13 12:40:00|18162.72|18162.72|18167.51|18167.51|18170.2|18170.2|18162.72|18162.72|0
1628858700000|2021-08-13 12:45:00|18166.9|18166.9|18167.25|18167.25|18168.16|18168.16|18162.87|18162.87|0
1628859000000|2021-08-13 12:50:00|18167.69|18167.69|18168.86|18168.86|18169.56|18169.56|18167.25|18167.25|0
1628859300000|2021-08-13 12:55:00|18167.95|18167.95|18170.87|18170.87|18174.89|18174.89|18167.95|18167.95|0
1628859600000|2021-08-13 13:00:00|18171.36|18171.36|18184.81|18184.81|18187.43|18187.43|18171.36|18171.36|0
1628859900000|2021-08-13 13:05:00|18179.86|18179.86|18188.57|18188.57|18189.05|18189.05|18178.09|18178.09|0
1628860200000|2021-08-13 13:10:00|18187.15|18187.15|18182.05|18182.05|18187.67|18187.67|18182.05|18182.05|0
1628860500000|2021-08-13 13:15:00|18181.55|18181.55|18181.69|18181.69|18190.08|18190.08|18181.11|18181.11|0
1628860800000|2021-08-13 13:20:00|18182.5|18182.5|18191.14|18191.14|18193.97|18193.97|18181.69|18181.69|0
1628861100000|2021-08-13 13:25:00|18189.33|18189.33|18186.43|18186.43|18193.5|18193.5|18185.88|18185.88|0
1628861400000|2021-08-13 13:30:00|18188.24|18188.24|18151.82|18151.82|18193.83|18193.83|18151.82|18151.82|0
1628861700000|2021-08-13 13:35:00|18150.4|18150.4|18154.41|18154.41|18154.41|18154.41|18135.52|18135.52|0
1628862000000|2021-08-13 13:40:00|18155.31|18155.31|18161.89|18161.89|18166.55|18166.55|18155.31|18155.31|0
1628862300000|2021-08-13 13:45:00|18160.57|18160.57|18164.02|18164.02|18176.01|18176.01|18157.37|18157.37|0
1628862600000|2021-08-13 13:50:00|18163.53|18163.53|18176.35|18176.35|18176.35|18176.35|18153.69|18153.69|0
1628862900000|2021-08-13 13:55:00|18175.84|18175.84|18182.07|18182.07|18182.07|18182.07|18168.55|18168.55|0
1628863200000|2021-08-13 14:00:00|18180.55|18180.55|18183.47|18183.47|18184.23|18184.23|18177.84|18177.84|0
1628863500000|2021-08-13 14:05:00|18181.96|18181.96|18180.41|18180.41|18181.96|18181.96|18167.95|18167.95|0
1628863800000|2021-08-13 14:10:00|18181.42|18181.42|18169.78|18169.78|18185.64|18185.64|18165.15|18165.15|0
1628864100000|2021-08-13 14:15:00|18168.88|18168.88|18198.1|18198.1|18199.11|18199.11|18168.88|18168.88|0
1628864400000|2021-08-13 14:20:00|18199.61|18199.61|18189.47|18189.47|18200.62|18200.62|18189.47|18189.47|0
1628864700000|2021-08-13 14:25:00|18187.66|18187.66|18158.77|18158.77|18189.72|18189.72|18151.63|18151.63|0
1628865000000|2021-08-13 14:30:00|18158.57|18158.57|18174.58|18174.58|18174.58|18174.58|18157.62|18157.62|0
1628865300000|2021-08-13 14:35:00|18173.77|18173.77|18163.01|18163.01|18173.77|18173.77|18161.59|18161.59|0
1628865600000|2021-08-13 14:40:00|18162.5|18162.5|18146.95|18146.95|18166.71|18166.71|18145.64|18145.64|0
1628865900000|2021-08-13 14:45:00|18149.57|18149.57|18169.34|18169.34|18170.95|18170.95|18149.57|18149.57|0
1628866200000|2021-08-13 14:50:00|18170.95|18170.95|18181.55|18181.55|18181.55|18181.55|18169.54|18169.54|0
1628866500000|2021-08-13 14:55:00|18183.36|18183.36|18170.63|18170.63|18186.58|18186.58|18159.41|18159.41|0
1628866800000|2021-08-13 15:00:00|18171.53|18171.53|18176.21|18176.21|18182.26|18182.26|18168.97|18168.97|0
1628867100000|2021-08-13 15:05:00|18177.11|18177.11|18172.22|18172.22|18177.92|18177.92|18170.57|18170.57|0
1628867400000|2021-08-13 15:10:00|18175.06|18175.06|18194.87|18194.87|18194.87|18194.87|18173.34|18173.34|0
1628867700000|2021-08-13 15:15:00|18196.68|18196.68|18173.55|18173.55|18198.91|18198.91|18173.55|18173.55|0
1628868000000|2021-08-13 15:20:00|18172.54|18172.54|18175.75|18175.75|18180.88|18180.88|18171.74|18171.74|0
1628868300000|2021-08-13 15:25:00|18175.14|18175.14|18188.19|18188.19|18188.19|18188.19|18172.72|18172.72|0
1629098100000|2021-08-16 07:15:00|17968.81|17968.81|17992.04|17992.04|17994.9|17994.9|17961.17|17961.17|0
1629098400000|2021-08-16 07:20:00|17993.45|17993.45|18014.09|18014.09|18015.07|18015.07|17993.45|17993.45|0
1629098700000|2021-08-16 07:25:00|18013.6|18013.6|18026.74|18026.74|18032.01|18032.01|18010.27|18010.27|0
1629099000000|2021-08-16 07:30:00|18026.95|18026.95|18037.76|18037.76|18055.29|18055.29|18026.95|18026.95|0
1629099300000|2021-08-16 07:35:00|18036.65|18036.65|18015.33|18015.33|18036.65|18036.65|18010.49|18010.49|0
1629099600000|2021-08-16 07:40:00|18014.52|18014.52|18005.67|18005.67|18024.62|18024.62|18005.67|18005.67|0
1629099900000|2021-08-16 07:45:00|18000.12|18000.12|17991.34|17991.34|18011.46|18011.46|17991.34|17991.34|0
1629100200000|2021-08-16 07:50:00|17990.84|17990.84|18007|18007|18007|18007|17987.8|17987.8|0
1629100500000|2021-08-16 07:55:00|18008.62|18008.62|18043.28|18043.28|18043.28|18043.28|18008.62|18008.62|0
1629100800000|2021-08-16 08:00:00|18043.83|18043.83|18065.42|18065.42|18065.42|18065.42|18040.15|18040.15|0
1629101100000|2021-08-16 08:05:00|18063.7|18063.7|18049.17|18049.17|18063.7|18063.7|18047.16|18047.16|0
1629101400000|2021-08-16 08:10:00|18042.82|18042.82|18060.66|18060.66|18063.49|18063.49|18039.43|18039.43|0
1629101700000|2021-08-16 08:15:00|18059.75|18059.75|18050.07|18050.07|18060.66|18060.66|18041.35|18041.35|0
1629102000000|2021-08-16 08:20:00|18048.65|18048.65|18047.27|18047.27|18050.47|18050.47|18032.14|18032.14|0
1629102300000|2021-08-16 08:25:00|18045.85|18045.85|18059.92|18059.92|18066.53|18066.53|18045.85|18045.85|0
1629102600000|2021-08-16 08:30:00|18061.53|18061.53|18026.23|18026.23|18062.95|18062.95|18024.73|18024.73|0
1629102900000|2021-08-16 08:35:00|18029.07|18029.07|18050.28|18050.28|18050.28|18050.28|18025.99|18025.99|0
1629103200000|2021-08-16 08:40:00|18051.9|18051.9|18061.88|18061.88|18067.97|18067.97|18051.9|18051.9|0
1629103500000|2021-08-16 08:45:00|18060.46|18060.46|18056.87|18056.87|18060.46|18060.46|18052.53|18052.53|0
1629103800000|2021-08-16 08:50:00|18055.26|18055.26|18048.25|18048.25|18059.24|18059.24|18048.25|18048.25|0
1629104100000|2021-08-16 08:55:00|18046.83|18046.83|18035.99|18035.99|18053.55|18053.55|18033.74|18033.74|0
1629104400000|2021-08-16 09:00:00|18037.09|18037.09|18042.45|18042.45|18046.72|18046.72|18037.09|18037.09|0
1629104700000|2021-08-16 09:05:00|18043.44|18043.44|18055.23|18055.23|18070.19|18070.19|18043.44|18043.44|0
1629105000000|2021-08-16 09:10:00|18056.24|18056.24|18045.04|18045.04|18056.24|18056.24|18039.2|18039.2|0
1629105300000|2021-08-16 09:15:00|18044.23|18044.23|18061.5|18061.5|18064.97|18064.97|18044.23|18044.23|0
1629105600000|2021-08-16 09:20:00|18063.11|18063.11|18052.91|18052.91|18063.92|18063.92|18050.95|18050.95|0
1629105900000|2021-08-16 09:25:00|18049.49|18049.49|18051.63|18051.63|18053.52|18053.52|18047.17|18047.17|0
1629106200000|2021-08-16 09:30:00|18053.04|18053.04|18051.22|18051.22|18062.3|18062.3|18051.22|18051.22|0
1629106500000|2021-08-16 09:35:00|18050.29|18050.29|18020.9|18020.9|18050.29|18050.29|18020.9|18020.9|0
1629106800000|2021-08-16 09:40:00|18020.09|18020.09|18013.37|18013.37|18024.13|18024.13|18010.96|18010.96|0
1629107100000|2021-08-16 09:45:00|18014.18|18014.18|18005.82|18005.82|18014.68|18014.68|18005.82|18005.82|0
1629107400000|2021-08-16 09:50:00|18006.32|18006.32|18008.75|18008.75|18010.16|18010.16|18006.32|18006.32|0
1629107700000|2021-08-16 09:55:00|18007.94|18007.94|17987.66|17987.66|18012.07|18012.07|17984.27|17984.27|0
1629108000000|2021-08-16 10:00:00|17988.21|17988.21|17983.62|17983.62|17998.83|17998.83|17983.07|17983.07|0
1629108300000|2021-08-16 10:05:00|17982.81|17982.81|17975.65|17975.65|17982.81|17982.81|17974.62|17974.62|0
1629108600000|2021-08-16 10:10:00|17974.74|17974.74|17967.32|17967.32|17974.74|17974.74|17950.8|17950.8|0
1629108900000|2021-08-16 10:15:00|17964.61|17964.61|17939.65|17939.65|17965.72|17965.72|17927.44|17927.44|0
1629109200000|2021-08-16 10:20:00|17940.46|17940.46|17948.57|17948.57|17948.57|17948.57|17935.27|17935.27|0
1629109500000|2021-08-16 10:25:00|17949.38|17949.38|17956.33|17956.33|17956.74|17956.74|17945.86|17945.86|0
1629109800000|2021-08-16 10:30:00|17954.91|17954.91|17959.27|17959.27|17959.27|17959.27|17948.46|17948.46|0
1629110100000|2021-08-16 10:35:00|17960.88|17960.88|17962.74|17962.74|17964.05|17964.05|17954.07|17954.07|0
1629110400000|2021-08-16 10:40:00|17961.64|17961.64|17960.2|17960.2|17963.97|17963.97|17958.41|17958.41|0
1629110700000|2021-08-16 10:45:00|17959.29|17959.29|17978.75|17978.75|17979.56|17979.56|17957.43|17957.43|0
1629111000000|2021-08-16 10:50:00|17977.94|17977.94|17972.1|17972.1|17977.94|17977.94|17968.11|17968.11|0
1629111300000|2021-08-16 10:55:00|17971.29|17971.29|17967.23|17967.23|17976.13|17976.13|17967.23|17967.23|0
1629111600000|2021-08-16 11:00:00|17966.33|17966.33|17973.83|17973.83|17980.52|17980.52|17964.31|17964.31|0
1629111900000|2021-08-16 11:05:00|17974.32|17974.32|17972.69|17972.69|17981.76|17981.76|17969.36|17969.36|0
1629112200000|2021-08-16 11:10:00|17974.11|17974.11|17986.06|17986.06|17986.06|17986.06|17974.11|17974.11|0
1629112500000|2021-08-16 11:15:00|17987.68|17987.68|17998.18|17998.18|18002.83|18002.83|17987.68|17987.68|0
1629112800000|2021-08-16 11:20:00|17999.6|17999.6|18015.61|18015.61|18020.3|18020.3|17996.83|17996.83|0
1629113100000|2021-08-16 11:25:00|18017.22|18017.22|17993.68|17993.68|18017.22|18017.22|17993.68|17993.68|0
1629113400000|2021-08-16 11:30:00|17994.18|17994.18|17959.1|17959.1|17994.99|17994.99|17959.1|17959.1|0
1629113700000|2021-08-16 11:35:00|17961.94|17961.94|17966.9|17966.9|17968.3|17968.3|17960.32|17960.32|0
1629114000000|2021-08-16 11:40:00|17966.09|17966.09|17967.29|17967.29|17970.52|17970.52|17965.28|17965.28|0
1629114300000|2021-08-16 11:45:00|17968.7|17968.7|17973.61|17973.61|17973.61|17973.61|17966.48|17966.48|0
1629114600000|2021-08-16 11:50:00|17975.02|17975.02|17978.01|17978.01|17980.62|17980.62|17975.02|17975.02|0
1629114900000|2021-08-16 11:55:00|17978.41|17978.41|17994.23|17994.23|17994.23|17994.23|17978.41|17978.41|0
1629115200000|2021-08-16 12:00:00|17994.72|17994.72|17968.44|17968.44|17994.72|17994.72|17964.18|17964.18|0
1629115500000|2021-08-16 12:05:00|17968.94|17968.94|17967.73|17967.73|17968.94|17968.94|17963.61|17963.61|0
1629115800000|2021-08-16 12:10:00|17967.29|17967.29|17975.02|17975.02|17975.02|17975.02|17967.29|17967.29|0
1629116100000|2021-08-16 12:15:00|17976.03|17976.03|17965.8|17965.8|17979.95|17979.95|17955.4|17955.4|0
1629116400000|2021-08-16 12:20:00|17967.42|17967.42|17978.75|17978.75|17978.75|17978.75|17967.42|17967.42|0
1629116700000|2021-08-16 12:25:00|17977.94|17977.94|17978.22|17978.22|17982.61|17982.61|17976.8|17976.8|0
1629117000000|2021-08-16 12:30:00|17978.72|17978.72|17980.26|17980.26|17980.56|17980.56|17977.13|17977.13|0
1629117300000|2021-08-16 12:35:00|17981.07|17981.07|17987.08|17987.08|17987.08|17987.08|17980.26|17980.26|0
1629117600000|2021-08-16 12:40:00|17986.58|17986.58|17979.17|17979.17|17992.75|17992.75|17979.17|17979.17|0
1629117900000|2021-08-16 12:45:00|17978.51|17978.51|17985.67|17985.67|17985.67|17985.67|17969.58|17969.58|0
1629118200000|2021-08-16 12:50:00|17986.18|17986.18|17984.87|17984.87|17992.91|17992.91|17984.87|17984.87|0
1629118500000|2021-08-16 12:55:00|17982.57|17982.57|17979.3|17979.3|17982.57|17982.57|17968.8|17968.8|0
1629118800000|2021-08-16 13:00:00|17979.79|17979.79|17978.02|17978.02|17986.96|17986.96|17978.02|17978.02|0
1629119100000|2021-08-16 13:05:00|17977.53|17977.53|17973.1|17973.1|17977.53|17977.53|17970.15|17970.15|0
1629119400000|2021-08-16 13:10:00|17973.91|17973.91|17968.47|17968.47|17973.91|17973.91|17965.59|17965.59|0
1629119700000|2021-08-16 13:15:00|17968.06|17968.06|17966.72|17966.72|17968.27|17968.27|17962.8|17962.8|0
1629120000000|2021-08-16 13:20:00|17965.71|17965.71|17968.78|17968.78|17969.02|17969.02|17964.77|17964.77|0
1629120300000|2021-08-16 13:25:00|17970.39|17970.39|17991.18|17991.18|17991.44|17991.44|17970.39|17970.39|0
1629120600000|2021-08-16 13:30:00|17993.61|17993.61|17972.71|17972.71|17993.61|17993.61|17971.59|17971.59|0
1629120900000|2021-08-16 13:35:00|17969.47|17969.47|17950.34|17950.34|17969.47|17969.47|17931.6|17931.6|0
1629121200000|2021-08-16 13:40:00|17949.44|17949.44|17908.28|17908.28|17949.44|17949.44|17907.47|17907.47|0
1629121500000|2021-08-16 13:45:00|17909.18|17909.18|17908.73|17908.73|17929.48|17929.48|17898.85|17898.85|0
1629121800000|2021-08-16 13:50:00|17907.92|17907.92|17890.74|17890.74|17910.06|17910.06|17887.82|17887.82|0
1629122100000|2021-08-16 13:55:00|17889.32|17889.32|17920.69|17920.69|17920.69|17920.69|17887.51|17887.51|0
1629122400000|2021-08-16 14:00:00|17921.84|17921.84|17932.23|17932.23|17937.73|17937.73|17915.57|17915.57|0
1629122700000|2021-08-16 14:05:00|17930.81|17930.81|17996.63|17996.63|17997.22|17997.22|17930.81|17930.81|0
1629123000000|2021-08-16 14:10:00|17996.13|17996.13|18025.31|18025.31|18025.31|18025.31|17991.89|17991.89|0
1629123300000|2021-08-16 14:15:00|18026.12|18026.12|18011.61|18011.61|18030.85|18030.85|18011.61|18011.61|0
1629123600000|2021-08-16 14:20:00|18012.42|18012.42|18006.96|18006.96|18023.07|18023.07|18006.72|18006.72|0
1629123900000|2021-08-16 14:25:00|18006.46|18006.46|18018.29|18018.29|18019.71|18019.71|18002.93|18002.93|0
1629124200000|2021-08-16 14:30:00|18018.5|18018.5|18042.05|18042.05|18048.78|18048.78|18016.55|18016.55|0
1629124500000|2021-08-16 14:35:00|18041.15|18041.15|18051.16|18051.16|18056.4|18056.4|18040.34|18040.34|0
1629124800000|2021-08-16 14:40:00|18049.74|18049.74|18049.57|18049.57|18063.34|18063.34|18043.38|18043.38|0
1629125100000|2021-08-16 14:45:00|18050.99|18050.99|18049.31|18049.31|18050.99|18050.99|18041.7|18041.7|0
1629125400000|2021-08-16 14:50:00|18049.76|18049.76|18068.53|18068.53|18076.95|18076.95|18049.76|18049.76|0
1629125700000|2021-08-16 14:55:00|18069.02|18069.02|18065.06|18065.06|18070.73|18070.73|18061.8|18061.8|0
1629126000000|2021-08-16 15:00:00|18065.61|18065.61|18049.56|18049.56|18075.81|18075.81|18049.56|18049.56|0
1629126300000|2021-08-16 15:05:00|18048.75|18048.75|18047.59|18047.59|18050.56|18050.56|18044.01|18044.01|0
1629126600000|2021-08-16 15:10:00|18048.4|18048.4|18052.89|18052.89|18054.31|18054.31|18041.25|18041.25|0
1629126900000|2021-08-16 15:15:00|18051.97|18051.97|18066.65|18066.65|18070.82|18070.82|18047.96|18047.96|0
1629127200000|2021-08-16 15:20:00|18067.46|18067.46|18067.53|18067.53|18075.39|18075.39|18066.81|18066.81|0
1629127500000|2021-08-16 15:25:00|18067.04|18067.04|18065.87|18065.87|18074.17|18074.17|18064.48|18064.48|0
1629184500000|2021-08-17 07:15:00|18009.06|18009.06|18003.69|18003.69|18009.06|18009.06|17974.87|17974.87|0
1629184800000|2021-08-17 07:20:00|18006.12|18006.12|18003.83|18003.83|18024.17|18024.17|18003.83|18003.83|0
1629185100000|2021-08-17 07:25:00|18002.92|18002.92|18018.56|18018.56|18018.56|18018.56|17983.83|17983.83|0
1629185400000|2021-08-17 07:30:00|18019.46|18019.46|18040.73|18040.73|18041.63|18041.63|18018.96|18018.96|0
1629185700000|2021-08-17 07:35:00|18041.88|18041.88|18068.68|18068.68|18068.68|18068.68|18040.73|18040.73|0
1629186000000|2021-08-17 07:40:00|18067.26|18067.26|18063.59|18063.59|18070.04|18070.04|18053.4|18053.4|0
1629186300000|2021-08-17 07:45:00|18064.39|18064.39|18083.94|18083.94|18083.94|18083.94|18063.91|18063.91|0
1629186600000|2021-08-17 07:50:00|18085.04|18085.04|18086.06|18086.06|18099.28|18099.28|18085.04|18085.04|0
1629186900000|2021-08-17 07:55:00|18084.64|18084.64|18101.68|18101.68|18101.68|18101.68|18083.53|18083.53|0
1629187200000|2021-08-17 08:00:00|18102.69|18102.69|18111.87|18111.87|18116.14|18116.14|18102.69|18102.69|0
1629187500000|2021-08-17 08:05:00|18112.67|18112.67|18094.8|18094.8|18112.67|18112.67|18086.9|18086.9|0
1629187800000|2021-08-17 08:10:00|18093.9|18093.9|18098.29|18098.29|18107.28|18107.28|18089.96|18089.96|0
1629188100000|2021-08-17 08:15:00|18097.78|18097.78|18095.74|18095.74|18101.39|18101.39|18092.91|18092.91|0
1629188400000|2021-08-17 08:20:00|18093.93|18093.93|18090.97|18090.97|18093.93|18093.93|18084.61|18084.61|0
1629188700000|2021-08-17 08:25:00|18091.46|18091.46|18087.69|18087.69|18095.37|18095.37|18087.69|18087.69|0
1629189000000|2021-08-17 08:30:00|18083.17|18083.17|18087.02|18087.02|18093.98|18093.98|18072.89|18072.89|0
1629189300000|2021-08-17 08:35:00|18086.21|18086.21|18106.53|18106.53|18110.95|18110.95|18079.29|18079.29|0
1629189600000|2021-08-17 08:40:00|18105.11|18105.11|18110.37|18110.37|18121.31|18121.31|18101.39|18101.39|0
1629189900000|2021-08-17 08:45:00|18111.79|18111.79|18129.11|18129.11|18129.11|18129.11|18103.15|18103.15|0
1629190200000|2021-08-17 08:50:00|18132.84|18132.84|18162.64|18162.64|18162.64|18162.64|18131.42|18131.42|0
1629190500000|2021-08-17 08:55:00|18161.84|18161.84|18143.84|18143.84|18161.84|18161.84|18133.96|18133.96|0
1629190800000|2021-08-17 09:00:00|18142.43|18142.43|18139.91|18139.91|18147.54|18147.54|18139.91|18139.91|0
1629191100000|2021-08-17 09:05:00|18138.76|18138.76|18132.28|18132.28|18150.43|18150.43|18130.9|18130.9|0
1629191400000|2021-08-17 09:10:00|18131.79|18131.79|18132.71|18132.71|18145.35|18145.35|18131.79|18131.79|0
1629191700000|2021-08-17 09:15:00|18133.72|18133.72|18127.73|18127.73|18136.43|18136.43|18127.24|18127.24|0
1629192000000|2021-08-17 09:20:00|18128.74|18128.74|18150.88|18150.88|18151.03|18151.03|18128.74|18128.74|0
1629192300000|2021-08-17 09:25:00|18153.5|18153.5|18151.22|18151.22|18155.24|18155.24|18141.18|18141.18|0
1629192600000|2021-08-17 09:30:00|18150.72|18150.72|18134.28|18134.28|18150.72|18150.72|18129.63|18129.63|0
1629192900000|2021-08-17 09:35:00|18138.3|18138.3|18131.72|18131.72|18139.94|18139.94|18130.82|18130.82|0
1629193200000|2021-08-17 09:40:00|18132.53|18132.53|18113.56|18113.56|18132.53|18132.53|18111.18|18111.18|0
1629193500000|2021-08-17 09:45:00|18113.15|18113.15|18117.21|18117.21|18117.21|18117.21|18093.65|18093.65|0
1629193800000|2021-08-17 09:50:00|18118.87|18118.87|18135.88|18135.88|18142.72|18142.72|18116.6|18116.6|0
1629194100000|2021-08-17 09:55:00|18136.69|18136.69|18152.35|18152.35|18158.38|18158.38|18135.07|18135.07|0
1629194400000|2021-08-17 10:00:00|18151.55|18151.55|18150.53|18150.53|18155.06|18155.06|18138.98|18138.98|0
1629194700000|2021-08-17 10:05:00|18150.75|18150.75|18159.43|18159.43|18172.89|18172.89|18150.31|18150.31|0
1629195000000|2021-08-17 10:10:00|18160.24|18160.24|18168.05|18168.05|18172.15|18172.15|18159.99|18159.99|0
1629195300000|2021-08-17 10:15:00|18169.97|18169.97|18172.52|18172.52|18182.73|18182.73|18169.97|18169.97|0
1629195600000|2021-08-17 10:20:00|18172.03|18172.03|18174.28|18174.28|18179.17|18179.17|18168.75|18168.75|0
1629195900000|2021-08-17 10:25:00|18175.7|18175.7|18196.8|18196.8|18196.8|18196.8|18175.65|18175.65|0
1629196200000|2021-08-17 10:30:00|18197.9|18197.9|18187.04|18187.04|18198.96|18198.96|18175.9|18175.9|0
1629196500000|2021-08-17 10:35:00|18187.59|18187.59|18172.77|18172.77|18187.59|18187.59|18163.35|18163.35|0
1629196800000|2021-08-17 10:40:00|18171.87|18171.87|18170.62|18170.62|18171.87|18171.87|18167.62|18167.62|0
1629197100000|2021-08-17 10:45:00|18169.2|18169.2|18168.48|18168.48|18172.67|18172.67|18165.43|18165.43|0
1629197400000|2021-08-17 10:50:00|18169.38|18169.38|18145.42|18145.42|18169.38|18169.38|18145.42|18145.42|0
1629197700000|2021-08-17 10:55:00|18147.13|18147.13|18147.09|18147.09|18153.6|18153.6|18139.52|18139.52|0
1629198000000|2021-08-17 11:00:00|18148.9|18148.9|18157.48|18157.48|18160.32|18160.32|18146.67|18146.67|0
1629198300000|2021-08-17 11:05:00|18158.64|18158.64|18162.44|18162.44|18166.64|18166.64|18158.15|18158.15|0
1629198600000|2021-08-17 11:10:00|18163.86|18163.86|18160.06|18160.06|18163.86|18163.86|18159.55|18159.55|0
1629198900000|2021-08-17 11:15:00|18160.61|18160.61|18155.34|18155.34|18160.61|18160.61|18148.14|18148.14|0
1629199200000|2021-08-17 11:20:00|18154.79|18154.79|18148.71|18148.71|18154.79|18154.79|18145.97|18145.97|0
1629199500000|2021-08-17 11:25:00|18149.51|18149.51|18147.5|18147.5|18154.66|18154.66|18147.5|18147.5|0
1629199800000|2021-08-17 11:30:00|18146.6|18146.6|18138.94|18138.94|18147.45|18147.45|18132.08|18132.08|0
1629200100000|2021-08-17 11:35:00|18139.45|18139.45|18139.46|18139.46|18147.42|18147.42|18139.04|18139.04|0
1629200400000|2021-08-17 11:40:00|18142.08|18142.08|18164.29|18164.29|18164.29|18164.29|18142.08|18142.08|0
1629200700000|2021-08-17 11:45:00|18163.48|18163.48|18152.97|18152.97|18163.48|18163.48|18150.72|18150.72|0
1629201000000|2021-08-17 11:50:00|18152.48|18152.48|18157.38|18157.38|18157.38|18157.38|18149.41|18149.41|0
1629201300000|2021-08-17 11:55:00|18156.57|18156.57|18165.38|18165.38|18166.32|18166.32|18156.57|18156.57|0
1629201600000|2021-08-17 12:00:00|18164.57|18164.57|18169.55|18169.55|18176.61|18176.61|18164.57|18164.57|0
1629201900000|2021-08-17 12:05:00|18168.65|18168.65|18171.26|18171.26|18180.44|18180.44|18167.03|18167.03|0
1629202200000|2021-08-17 12:10:00|18170.71|18170.71|18161.86|18161.86|18182.51|18182.51|18158.99|18158.99|0
1629202500000|2021-08-17 12:15:00|18161.36|18161.36|18153.35|18153.35|18163.49|18163.49|18153.35|18153.35|0
1629202800000|2021-08-17 12:20:00|18153.55|18153.55|18123.67|18123.67|18153.55|18153.55|18123.47|18123.47|0
1629203100000|2021-08-17 12:25:00|18125.09|18125.09|18105.33|18105.33|18125.09|18125.09|18104.84|18104.84|0
1629203400000|2021-08-17 12:30:00|18104.35|18104.35|18091.12|18091.12|18104.35|18104.35|18084.06|18084.06|0
1629203700000|2021-08-17 12:35:00|18091.93|18091.93|18104.78|18104.78|18105.17|18105.17|18086.36|18086.36|0
1629204000000|2021-08-17 12:40:00|18105.29|18105.29|18118.54|18118.54|18124.65|18124.65|18105.29|18105.29|0
1629204300000|2021-08-17 12:45:00|18117.64|18117.64|18121.36|18121.36|18127.05|18127.05|18116.83|18116.83|0
1629204600000|2021-08-17 12:50:00|18122.97|18122.97|18129.99|18129.99|18134.36|18134.36|18122.17|18122.17|0
1629204900000|2021-08-17 12:55:00|18130.81|18130.81|18149.72|18149.72|18151.37|18151.37|18130.81|18130.81|0
1629205200000|2021-08-17 13:00:00|18145.79|18145.79|18151.5|18151.5|18151.94|18151.94|18139|18139|0
1629205500000|2021-08-17 13:05:00|18150.6|18150.6|18141.08|18141.08|18153.62|18153.62|18141.08|18141.08|0
1629205800000|2021-08-17 13:10:00|18138.55|18138.55|18130.1|18130.1|18142.79|18142.79|18129.59|18129.59|0
1629206100000|2021-08-17 13:15:00|18129.88|18129.88|18108.38|18108.38|18129.88|18129.88|18108.38|18108.38|0
1629206400000|2021-08-17 13:20:00|18107.82|18107.82|18100.97|18100.97|18107.82|18107.82|18099.7|18099.7|0
1629206700000|2021-08-17 13:25:00|18100.47|18100.47|18091.38|18091.38|18103.13|18103.13|18091.38|18091.38|0
1629207000000|2021-08-17 13:30:00|18090.77|18090.77|18069.61|18069.61|18096.02|18096.02|18057.48|18057.48|0
1629207300000|2021-08-17 13:35:00|18070.42|18070.42|18063.31|18063.31|18074.85|18074.85|18040.67|18040.67|0
1629207600000|2021-08-17 13:40:00|18063.8|18063.8|18041.78|18041.78|18072.97|18072.97|18041.78|18041.78|0
1629207900000|2021-08-17 13:45:00|18042.59|18042.59|18032.91|18032.91|18042.88|18042.88|18032.36|18032.36|0
1629208200000|2021-08-17 13:50:00|18028.96|18028.96|18007.64|18007.64|18032.61|18032.61|18002.16|18002.16|0
1629208500000|2021-08-17 13:55:00|18006.74|18006.74|18010.68|18010.68|18013.52|18013.52|18000.72|18000.72|0
1629208800000|2021-08-17 14:00:00|18011.59|18011.59|17962.99|17962.99|18013.66|18013.66|17962.74|17962.74|0
1629209100000|2021-08-17 14:05:00|17962.19|17962.19|17940.41|17940.41|17962.19|17962.19|17939.81|17939.81|0
1629209400000|2021-08-17 14:10:00|17939.51|17939.51|17967.66|17967.66|17970.41|17970.41|17938.91|17938.91|0
1629209700000|2021-08-17 14:15:00|17966.85|17966.85|17967.8|17967.8|17975.8|17975.8|17959.58|17959.58|0
1629210000000|2021-08-17 14:20:00|17968.29|17968.29|17965.69|17965.69|17976.38|17976.38|17959.46|17959.46|0
1629210300000|2021-08-17 14:25:00|17963.98|17963.98|17952.56|17952.56|17970.45|17970.45|17952.56|17952.56|0
1629210600000|2021-08-17 14:30:00|17953.37|17953.37|17930.07|17930.07|17957.1|17957.1|17929.26|17929.26|0
1629210900000|2021-08-17 14:35:00|17929.58|17929.58|17889.96|17889.96|17930.99|17930.99|17889.68|17889.68|0
1629211200000|2021-08-17 14:40:00|17889.15|17889.15|17891.61|17891.61|17893.19|17893.19|17876.21|17876.21|0
1629211500000|2021-08-17 14:45:00|17891.11|17891.11|17891.21|17891.21|17892.42|17892.42|17884.65|17884.65|0
1629211800000|2021-08-17 14:50:00|17892.02|17892.02|17922.07|17922.07|17922.07|17922.07|17889.07|17889.07|0
1629212100000|2021-08-17 14:55:00|17918.54|17918.54|17884.57|17884.57|17920.83|17920.83|17883.46|17883.46|0
1629212400000|2021-08-17 15:00:00|17884.06|17884.06|17869.84|17869.84|17889.84|17889.84|17861.77|17861.77|0
1629212700000|2021-08-17 15:05:00|17870.65|17870.65|17862.78|17862.78|17874.36|17874.36|17862.78|17862.78|0
1629213000000|2021-08-17 15:10:00|17862.58|17862.58|17870.61|17870.61|17873.97|17873.97|17860.87|17860.87|0
1629213300000|2021-08-17 15:15:00|17872.42|17872.42|17865.72|17865.72|17876|17876|17856.58|17856.58|0
1629213600000|2021-08-17 15:20:00|17867.69|17867.69|17869.12|17869.12|17871.72|17871.72|17862.82|17862.82|0
1629213900000|2021-08-17 15:25:00|17868.56|17868.56|17864.55|17864.55|17869.12|17869.12|17853.01|17853.01|0
1629270900000|2021-08-18 07:15:00|17886.52|17886.52|17843.02|17843.02|17886.52|17886.52|17843.02|17843.02|0
1629271200000|2021-08-18 07:20:00|17841.69|17841.69|17869.08|17869.08|17869.08|17869.08|17828.1|17828.1|0
1629271500000|2021-08-18 07:25:00|17870.7|17870.7|17866.58|17866.58|17873.52|17873.52|17834.89|17834.89|0
1629271800000|2021-08-18 07:30:00|17864.93|17864.93|17820.94|17820.94|17864.93|17864.93|17810.49|17810.49|0
1629272100000|2021-08-18 07:35:00|17820.44|17820.44|17813.41|17813.41|17822.24|17822.24|17793.84|17793.84|0
1629272400000|2021-08-18 07:40:00|17817.58|17817.58|17853.18|17853.18|17853.44|17853.44|17817.58|17817.58|0
1629272700000|2021-08-18 07:45:00|17857.43|17857.43|17796.16|17796.16|17858.59|17858.59|17796.16|17796.16|0
1629273000000|2021-08-18 07:50:00|17794.51|17794.51|17743.57|17743.57|17794.51|17794.51|17743.57|17743.57|0
1629273300000|2021-08-18 07:55:00|17745.99|17745.99|17723.24|17723.24|17752.05|17752.05|17722.18|17722.18|0
1629273600000|2021-08-18 08:00:00|17720.94|17720.94|17676.72|17676.72|17720.94|17720.94|17671.28|17671.28|0
1629273900000|2021-08-18 08:05:00|17676.17|17676.17|17633.34|17633.34|17686.36|17686.36|17629.28|17629.28|0
1629274200000|2021-08-18 08:10:00|17632.84|17632.84|17635.37|17635.37|17652.69|17652.69|17627.38|17627.38|0
1629274500000|2021-08-18 08:15:00|17633.75|17633.75|17579.54|17579.54|17633.75|17633.75|17579.54|17579.54|0
1629274800000|2021-08-18 08:20:00|17576.39|17576.39|17626.94|17626.94|17626.94|17626.94|17566.26|17566.26|0
1629275100000|2021-08-18 08:25:00|17632.61|17632.61|17612.26|17612.26|17654.4|17654.4|17612.26|17612.26|0
1629275400000|2021-08-18 08:30:00|17611.65|17611.65|17645.47|17645.47|17646.27|17646.27|17609.13|17609.13|0
1629275700000|2021-08-18 08:35:00|17645.96|17645.96|17660.9|17660.9|17688.45|17688.45|17645.96|17645.96|0
1629276000000|2021-08-18 08:40:00|17661.71|17661.71|17694.97|17694.97|17694.97|17694.97|17661.71|17661.71|0
1629276300000|2021-08-18 08:45:00|17694.47|17694.47|17681.45|17681.45|17703.36|17703.36|17680.06|17680.06|0
1629276600000|2021-08-18 08:50:00|17683.26|17683.26|17677.7|17677.7|17691.46|17691.46|17666.47|17666.47|0
1629276900000|2021-08-18 08:55:00|17676.28|17676.28|17701.26|17701.26|17703.26|17703.26|17672.84|17672.84|0
1629277200000|2021-08-18 09:00:00|17702.36|17702.36|17705.74|17705.74|17722.55|17722.55|17702.36|17702.36|0
1629277500000|2021-08-18 09:05:00|17703.44|17703.44|17695.8|17695.8|17703.44|17703.44|17685.92|17685.92|0
1629277800000|2021-08-18 09:10:00|17694.38|17694.38|17703.16|17703.16|17720.89|17720.89|17690.86|17690.86|0
1629278100000|2021-08-18 09:15:00|17699.93|17699.93|17720.33|17720.33|17720.33|17720.33|17699.93|17699.93|0
1629278400000|2021-08-18 09:20:00|17721.74|17721.74|17735.3|17735.3|17740.53|17740.53|17719.65|17719.65|0
1629278700000|2021-08-18 09:25:00|17733.98|17733.98|17768.01|17768.01|17775.5|17775.5|17723.75|17723.75|0
1629279000000|2021-08-18 09:30:00|17770.85|17770.85|17763.41|17763.41|17799.26|17799.26|17760.33|17760.33|0
1629279300000|2021-08-18 09:35:00|17768.06|17768.06|17799.95|17799.95|17799.95|17799.95|17768.06|17768.06|0
1629279600000|2021-08-18 09:40:00|17800.45|17800.45|17817.41|17817.41|17818.69|17818.69|17789.08|17789.08|0
1629279900000|2021-08-18 09:45:00|17817.01|17817.01|17909.77|17909.77|17909.77|17909.77|17817.01|17817.01|0
1629280200000|2021-08-18 09:50:00|17907.96|17907.96|17970.88|17970.88|17977.3|17977.3|17907.96|17907.96|0
1629280500000|2021-08-18 09:55:00|17969.05|17969.05|17961.92|17961.92|17977.03|17977.03|17943.79|17943.79|0
1629280800000|2021-08-18 10:00:00|17962.94|17962.94|17995.16|17995.16|17998.06|17998.06|17947.78|17947.78|0
1629281100000|2021-08-18 10:05:00|17994.95|17994.95|17981.01|17981.01|17999.76|17999.76|17971.25|17971.25|0
1629281400000|2021-08-18 10:10:00|17982.11|17982.11|18082.26|18082.26|18085.71|18085.71|17979.95|17979.95|0
1629281700000|2021-08-18 10:15:00|18083.88|18083.88|18018.33|18018.33|18085.49|18085.49|18017.17|18017.17|0
1629282000000|2021-08-18 10:20:00|18017.11|18017.11|18003.51|18003.51|18031.44|18031.44|17993.48|17993.48|0
1629282300000|2021-08-18 10:25:00|18002.6|18002.6|18012.48|18012.48|18014.91|18014.91|18002.6|18002.6|0
1629282600000|2021-08-18 10:30:00|18013.89|18013.89|18061.4|18061.4|18063.06|18063.06|18013.89|18013.89|0
1629282900000|2021-08-18 10:35:00|18059.78|18059.78|18074.48|18074.48|18099.64|18099.64|18057.83|18057.83|0
1629283200000|2021-08-18 10:40:00|18073.33|18073.33|18068.62|18068.62|18073.33|18073.33|18053.01|18053.01|0
1629283500000|2021-08-18 10:45:00|18069.78|18069.78|18083.21|18083.21|18090.32|18090.32|18069.78|18069.78|0
1629283800000|2021-08-18 10:50:00|18084.37|18084.37|18081.92|18081.92|18084.56|18084.56|18069.45|18069.45|0
1629284100000|2021-08-18 10:55:00|18088.25|18088.25|18139.21|18139.21|18139.21|18139.21|18088.25|18088.25|0
1629284400000|2021-08-18 11:00:00|18134.96|18134.96|18163.08|18163.08|18172.74|18172.74|18131.81|18131.81|0
1629284700000|2021-08-18 11:05:00|18161.65|18161.65|18094.44|18094.44|18162.16|18162.16|18094.44|18094.44|0
1629285000000|2021-08-18 11:10:00|18095.05|18095.05|18101.33|18101.33|18101.33|18101.33|18085.28|18085.28|0
1629285300000|2021-08-18 11:15:00|18099.92|18099.92|18069.36|18069.36|18099.92|18099.92|18059.16|18059.16|0
1629285600000|2021-08-18 11:20:00|18070.37|18070.37|18070.53|18070.53|18100|18100|18070.37|18070.37|0
1629285900000|2021-08-18 11:25:00|18071.33|18071.33|18057.45|18057.45|18071.33|18071.33|18049.62|18049.62|0
1629286200000|2021-08-18 11:30:00|18058.87|18058.87|18094.05|18094.05|18094.05|18094.05|18058.87|18058.87|0
1629286500000|2021-08-18 11:35:00|18095.47|18095.47|18115.95|18115.95|18117.37|18117.37|18093.4|18093.4|0
1629286800000|2021-08-18 11:40:00|18116.44|18116.44|18105.14|18105.14|18116.44|18116.44|18099.49|18099.49|0
1629287100000|2021-08-18 11:45:00|18107.98|18107.98|18131.83|18131.83|18136.72|18136.72|18107.98|18107.98|0
1629287400000|2021-08-18 11:50:00|18130.35|18130.35|18113.7|18113.7|18133.93|18133.93|18112.07|18112.07|0
1629287700000|2021-08-18 11:55:00|18112.72|18112.72|18116.28|18116.28|18127.76|18127.76|18112.72|18112.72|0
1629288000000|2021-08-18 12:00:00|18117.7|18117.7|18126.1|18126.1|18128.53|18128.53|18113.58|18113.58|0
1629288300000|2021-08-18 12:05:00|18120.96|18120.96|18100.48|18100.48|18120.96|18120.96|18100.48|18100.48|0
1629288600000|2021-08-18 12:10:00|18097.64|18097.64|18077.87|18077.87|18097.64|18097.64|18077.87|18077.87|0
1629288900000|2021-08-18 12:15:00|18078.08|18078.08|18040.19|18040.19|18078.08|18078.08|18035.41|18035.41|0
1629289200000|2021-08-18 12:20:00|18041.61|18041.61|18019.57|18019.57|18041.61|18041.61|18008.76|18008.76|0
1629289500000|2021-08-18 12:25:00|18015.32|18015.32|18027.76|18027.76|18027.76|18027.76|17987.76|17987.76|0
1629289800000|2021-08-18 12:30:00|18028.56|18028.56|18046.77|18046.77|18047.92|18047.92|18028.49|18028.49|0
1629290100000|2021-08-18 12:35:00|18042.13|18042.13|18060.91|18060.91|18068.13|18068.13|18042.13|18042.13|0
1629290400000|2021-08-18 12:40:00|18059.49|18059.49|18065.45|18065.45|18074.84|18074.84|18054.7|18054.7|0
1629290700000|2021-08-18 12:45:00|18065.86|18065.86|18060.51|18060.51|18066.36|18066.36|18037.58|18037.58|0
1629291000000|2021-08-18 12:50:00|18061.49|18061.49|18065.69|18065.69|18072.94|18072.94|18057.24|18057.24|0
1629291300000|2021-08-18 12:55:00|18067.34|18067.34|18053.13|18053.13|18067.34|18067.34|18053.13|18053.13|0
1629291600000|2021-08-18 13:00:00|18053.94|18053.94|18076.03|18076.03|18078.87|18078.87|18047.88|18047.88|0
1629291900000|2021-08-18 13:05:00|18077.84|18077.84|18080.46|18080.46|18088.55|18088.55|18077.06|18077.06|0
1629292200000|2021-08-18 13:10:00|18079.85|18079.85|18060.33|18060.33|18081.27|18081.27|18060.19|18060.19|0
1629292500000|2021-08-18 13:15:00|18057.62|18057.62|18047.89|18047.89|18058.15|18058.15|18046.47|18046.47|0
1629292800000|2021-08-18 13:20:00|18046.47|18046.47|18027.99|18027.99|18046.47|18046.47|18024.78|18024.78|0
1629293100000|2021-08-18 13:25:00|18028.5|18028.5|17970.89|17970.89|18032.35|18032.35|17970.89|17970.89|0
1629293400000|2021-08-18 13:30:00|17970.23|17970.23|18013.45|18013.45|18025.36|18025.36|17961.65|17961.65|0
1629293700000|2021-08-18 13:35:00|18014.26|18014.26|17973.05|17973.05|18023.26|18023.26|17973.05|17973.05|0
1629294000000|2021-08-18 13:40:00|17972.04|17972.04|17960.14|17960.14|17975.39|17975.39|17956.61|17956.61|0
1629294300000|2021-08-18 13:45:00|17959.64|17959.64|17981.95|17981.95|17992.91|17992.91|17959.64|17959.64|0
1629294600000|2021-08-18 13:50:00|17982.45|17982.45|18024.59|18024.59|18024.59|18024.59|17970.88|17970.88|0
1629294900000|2021-08-18 13:55:00|18025.15|18025.15|18069.09|18069.09|18069.09|18069.09|18025.15|18025.15|0
1629295200000|2021-08-18 14:00:00|18069.9|18069.9|18101.45|18101.45|18104.87|18104.87|18061.58|18061.58|0
1629295500000|2021-08-18 14:05:00|18098.2|18098.2|18134.68|18134.68|18134.68|18134.68|18088.75|18088.75|0
1629295800000|2021-08-18 14:10:00|18139.02|18139.02|18182.4|18182.4|18183.72|18183.72|18124.53|18124.53|0
1629296100000|2021-08-18 14:15:00|18182.18|18182.18|18163.43|18163.43|18182.18|18182.18|18146.27|18146.27|0
1629296400000|2021-08-18 14:20:00|18163.92|18163.92|18201.62|18201.62|18203.04|18203.04|18163.43|18163.43|0
1629296700000|2021-08-18 14:25:00|18202.53|18202.53|18191.37|18191.37|18207.45|18207.45|18190.16|18190.16|0
1629297000000|2021-08-18 14:30:00|18192.89|18192.89|18206.9|18206.9|18208.81|18208.81|18186.88|18186.88|0
1629297300000|2021-08-18 14:35:00|18207.45|18207.45|18223.82|18223.82|18225.76|18225.76|18205.93|18205.93|0
1629297600000|2021-08-18 14:40:00|18225.3|18225.3|18221.23|18221.23|18246.34|18246.34|18216.48|18216.48|0
1629297900000|2021-08-18 14:45:00|18221.72|18221.72|18215.23|18215.23|18236.14|18236.14|18209.31|18209.31|0
1629298200000|2021-08-18 14:50:00|18216.13|18216.13|18218.96|18218.96|18228.93|18228.93|18214.95|18214.95|0
1629298500000|2021-08-18 14:55:00|18217.54|18217.54|18214.23|18214.23|18219.82|18219.82|18211.71|18211.71|0
1629298800000|2021-08-18 15:00:00|18214.74|18214.74|18222.92|18222.92|18226.63|18226.63|18209.22|18209.22|0
1629299100000|2021-08-18 15:05:00|18223.42|18223.42|18206.67|18206.67|18243.12|18243.12|18204.45|18204.45|0
1629299400000|2021-08-18 15:10:00|18207.48|18207.48|18211.12|18211.12|18215.76|18215.76|18198.73|18198.73|0
1629299700000|2021-08-18 15:15:00|18210.32|18210.32|18218.26|18218.26|18222.23|18222.23|18206.67|18206.67|0
1629300000000|2021-08-18 15:20:00|18217.77|18217.77|18220.59|18220.59|18221.79|18221.79|18212.57|18212.57|0
1629300300000|2021-08-18 15:25:00|18223.06|18223.06|18257.08|18257.08|18257.08|18257.08|18223.06|18223.06|0
1629357300000|2021-08-19 07:15:00|18155.16|18155.16|18218|18218|18262.35|18262.35|18155.16|18155.16|0
1629357600000|2021-08-19 07:20:00|18224.19|18224.19|18192.52|18192.52|18261.25|18261.25|18192.52|18192.52|0
1629357900000|2021-08-19 07:25:00|18191.54|18191.54|18224.27|18224.27|18225.42|18225.42|18139.44|18139.44|0
1629358200000|2021-08-19 07:30:00|18223.12|18223.12|18176.74|18176.74|18223.12|18223.12|18175.32|18175.32|0
1629358500000|2021-08-19 07:35:00|18179.04|18179.04|18189.36|18189.36|18190.83|18190.83|18161.08|18161.08|0
1629358800000|2021-08-19 07:40:00|18183.08|18183.08|18190.14|18190.14|18196.76|18196.76|18177.88|18177.88|0
1629359100000|2021-08-19 07:45:00|18188.63|18188.63|18190.54|18190.54|18196.67|18196.67|18156.07|18156.07|0
1629359400000|2021-08-19 07:50:00|18192.96|18192.96|18147|18147|18200.41|18200.41|18146.44|18146.44|0
1629359700000|2021-08-19 07:55:00|18147.44|18147.44|18115.26|18115.26|18149.26|18149.26|18113.83|18113.83|0
1629360000000|2021-08-19 08:00:00|18116.38|18116.38|18075.32|18075.32|18117.45|18117.45|18069.16|18069.16|0
1629360300000|2021-08-19 08:05:00|18076.94|18076.94|18039.42|18039.42|18081.24|18081.24|18030.43|18030.43|0
1629360600000|2021-08-19 08:10:00|18038.51|18038.51|18003.78|18003.78|18039.93|18039.93|18003.58|18003.58|0
1629360900000|2021-08-19 08:15:00|18001.32|18001.32|17995.62|17995.62|18001.53|18001.53|17985.51|17985.51|0
1629361200000|2021-08-19 08:20:00|17995.01|17995.01|17979.8|17979.8|18004.22|18004.22|17968.63|17968.63|0
1629361500000|2021-08-19 08:25:00|17976.92|17976.92|17967.61|17967.61|17976.92|17976.92|17936.94|17936.94|0
1629361800000|2021-08-19 08:30:00|17969.02|17969.02|17949.11|17949.11|17969.23|17969.23|17934.06|17934.06|0
1629362100000|2021-08-19 08:35:00|17952.73|17952.73|18001.77|18001.77|18001.77|18001.77|17951.62|17951.62|0
1629362400000|2021-08-19 08:40:00|18003.58|18003.58|18031.55|18031.55|18038.17|18038.17|17996.07|17996.07|0
1629362700000|2021-08-19 08:45:00|18030.4|18030.4|18000.03|18000.03|18030.4|18030.4|17999.62|17999.62|0
1629363000000|2021-08-19 08:50:00|17999.22|17999.22|18008.5|18008.5|18008.5|18008.5|17985.84|17985.84|0
1629363300000|2021-08-19 08:55:00|18009.01|18009.01|18070.15|18070.15|18070.15|18070.15|18009.01|18009.01|0
1629363600000|2021-08-19 09:00:00|18069.54|18069.54|18043.04|18043.04|18073.4|18073.4|18043.04|18043.04|0
1629363900000|2021-08-19 09:05:00|18044.66|18044.66|18015.9|18015.9|18044.66|18044.66|18015.9|18015.9|0
1629364200000|2021-08-19 09:10:00|18011.87|18011.87|18039.48|18039.48|18042.76|18042.76|18009.86|18009.86|0
1629364500000|2021-08-19 09:15:00|18039.99|18039.99|18026.94|18026.94|18039.99|18039.99|17998.43|17998.43|0
1629364800000|2021-08-19 09:20:00|18029.26|18029.26|18046.42|18046.42|18048.74|18048.74|18026.55|18026.55|0
1629365100000|2021-08-19 09:25:00|18047.32|18047.32|18055.42|18055.42|18066.15|18066.15|18040.56|18040.56|0
1629365400000|2021-08-19 09:30:00|18052.8|18052.8|18060.51|18060.51|18060.51|18060.51|18034.72|18034.72|0
1629365700000|2021-08-19 09:35:00|18063.03|18063.03|18071.97|18071.97|18073.18|18073.18|18063.03|18063.03|0
1629366000000|2021-08-19 09:40:00|18070.55|18070.55|18053.99|18053.99|18072.36|18072.36|18047.67|18047.67|0
1629366300000|2021-08-19 09:45:00|18052.37|18052.37|18085.78|18085.78|18085.78|18085.78|18052.37|18052.37|0
1629366600000|2021-08-19 09:50:00|18085.58|18085.58|18108.13|18108.13|18110.36|18110.36|18085.17|18085.17|0
1629366900000|2021-08-19 09:55:00|18108.74|18108.74|18122.03|18122.03|18125.06|18125.06|18108.74|18108.74|0
1629367200000|2021-08-19 10:00:00|18120.61|18120.61|18132.77|18132.77|18136.56|18136.56|18120.61|18120.61|0
1629367500000|2021-08-19 10:05:00|18133.58|18133.58|18155.49|18155.49|18158.21|18158.21|18128.63|18128.63|0
1629367800000|2021-08-19 10:10:00|18155|18155|18166.17|18166.17|18166.17|18166.17|18153.16|18153.16|0
1629368100000|2021-08-19 10:15:00|18167.82|18167.82|18141.16|18141.16|18176.8|18176.8|18137.38|18137.38|0
1629368400000|2021-08-19 10:20:00|18141.97|18141.97|18173.02|18173.02|18173.02|18173.02|18132.01|18132.01|0
1629368700000|2021-08-19 10:25:00|18175.48|18175.48|18156.69|18156.69|18175.48|18175.48|18149.86|18149.86|0
1629369000000|2021-08-19 10:30:00|18158.1|18158.1|18119.65|18119.65|18160.53|18160.53|18116.1|18116.1|0
1629369300000|2021-08-19 10:35:00|18120.66|18120.66|18126.65|18126.65|18134.33|18134.33|18120.66|18120.66|0
1629369600000|2021-08-19 10:40:00|18132.1|18132.1|18102.4|18102.4|18132.59|18132.59|18102.4|18102.4|0
1629369900000|2021-08-19 10:45:00|18103.28|18103.28|18122.01|18122.01|18123.63|18123.63|18103.28|18103.28|0
1629370200000|2021-08-19 10:50:00|18122.22|18122.22|18125.82|18125.82|18142.69|18142.69|18118.33|18118.33|0
1629370500000|2021-08-19 10:55:00|18127.48|18127.48|18149.16|18149.16|18155.87|18155.87|18127.48|18127.48|0
1629370800000|2021-08-19 11:00:00|18147.35|18147.35|18145.37|18145.37|18148.02|18148.02|18135.58|18135.58|0
1629371100000|2021-08-19 11:05:00|18144.97|18144.97|18083.21|18083.21|18144.97|18144.97|18080.34|18080.34|0
1629371400000|2021-08-19 11:10:00|18082.21|18082.21|18083.34|18083.34|18083.34|18083.34|18066.39|18066.39|0
1629371700000|2021-08-19 11:15:00|18085.76|18085.76|18085.45|18085.45|18087.18|18087.18|18073.82|18073.82|0
1629372000000|2021-08-19 11:20:00|18087.26|18087.26|18065.7|18065.7|18087.26|18087.26|18065.7|18065.7|0
1629372300000|2021-08-19 11:25:00|18066.85|18066.85|18060.91|18060.91|18067.17|18067.17|18053.58|18053.58|0
1629372600000|2021-08-19 11:30:00|18061.4|18061.4|18064.96|18064.96|18067.66|18067.66|18058.78|18058.78|0
1629372900000|2021-08-19 11:35:00|18065.36|18065.36|18070.07|18070.07|18075.85|18075.85|18065.36|18065.36|0
1629373200000|2021-08-19 11:40:00|18069.87|18069.87|18058.51|18058.51|18071.68|18071.68|18057.4|18057.4|0
1629373500000|2021-08-19 11:45:00|18059.32|18059.32|18066.31|18066.31|18069.56|18069.56|18058.94|18058.94|0
1629373800000|2021-08-19 11:50:00|18065.82|18065.82|18037.7|18037.7|18065.82|18065.82|18027.38|18027.38|0
1629374100000|2021-08-19 11:55:00|18038.19|18038.19|18059.66|18059.66|18060.47|18060.47|18038.19|18038.19|0
1629374400000|2021-08-19 12:00:00|18057.85|18057.85|18030.39|18030.39|18057.85|18057.85|18014.3|18014.3|0
1629374700000|2021-08-19 12:05:00|18029.84|18029.84|18047.4|18047.4|18054.56|18054.56|18029.84|18029.84|0
1629375000000|2021-08-19 12:10:00|18046.59|18046.59|18024.08|18024.08|18046.59|18046.59|18024.08|18024.08|0
1629375300000|2021-08-19 12:15:00|18023.59|18023.59|18007.75|18007.75|18023.59|18023.59|18007.35|18007.35|0
1629375600000|2021-08-19 12:20:00|18006.6|18006.6|18028.08|18028.08|18028.08|18028.08|18003.76|18003.76|0
1629375900000|2021-08-19 12:25:00|18029.49|18029.49|18043.44|18043.44|18048.28|18048.28|18029.49|18029.49|0
1629376200000|2021-08-19 12:30:00|18040.6|18040.6|18026.9|18026.9|18046.6|18046.6|18026.4|18026.4|0
1629376500000|2021-08-19 12:35:00|18029.73|18029.73|18043.66|18043.66|18043.66|18043.66|18026.91|18026.91|0
1629376800000|2021-08-19 12:40:00|18046.49|18046.49|18041.78|18041.78|18058.47|18058.47|18027.68|18027.68|0
1629377100000|2021-08-19 12:45:00|18040.31|18040.31|18043.42|18043.42|18043.42|18043.42|18027.86|18027.86|0
1629377400000|2021-08-19 12:50:00|18043.97|18043.97|18032.91|18032.91|18050.12|18050.12|18031.96|18031.96|0
1629377700000|2021-08-19 12:55:00|18032|18032|18016.74|18016.74|18035.39|18035.39|18016.74|18016.74|0
1629378000000|2021-08-19 13:00:00|18017.55|18017.55|18019.02|18019.02|18031.21|18031.21|18017.05|18017.05|0
1629378300000|2021-08-19 13:05:00|18019.22|18019.22|18041.99|18041.99|18048.7|18048.7|18019.02|18019.02|0
1629378600000|2021-08-19 13:10:00|18040.13|18040.13|18059.12|18059.12|18064.5|18064.5|18038.78|18038.78|0
1629378900000|2021-08-19 13:15:00|18058.11|18058.11|18073.98|18073.98|18076.35|18076.35|18057.73|18057.73|0
1629379200000|2021-08-19 13:20:00|18076.69|18076.69|18091.67|18091.67|18105.26|18105.26|18075.88|18075.88|0
1629379500000|2021-08-19 13:25:00|18090.25|18090.25|18104.09|18104.09|18107.55|18107.55|18089.53|18089.53|0
1629379800000|2021-08-19 13:30:00|18102.29|18102.29|18112.19|18112.19|18122.55|18122.55|18097.01|18097.01|0
1629380100000|2021-08-19 13:35:00|18111.99|18111.99|18115.13|18115.13|18119.9|18119.9|18099.65|18099.65|0
1629380400000|2021-08-19 13:40:00|18113.71|18113.71|18109.09|18109.09|18123.82|18123.82|18088.37|18088.37|0
1629380700000|2021-08-19 13:45:00|18108.89|18108.89|18116.19|18116.19|18141.12|18141.12|18106.46|18106.46|0
1629381000000|2021-08-19 13:50:00|18115.97|18115.97|18121.18|18121.18|18137.97|18137.97|18112.94|18112.94|0
1629381300000|2021-08-19 13:55:00|18118.66|18118.66|18113.7|18113.7|18118.66|18118.66|18096.39|18096.39|0
1629381600000|2021-08-19 14:00:00|18111.89|18111.89|18138.93|18138.93|18147.81|18147.81|18105.35|18105.35|0
1629381900000|2021-08-19 14:05:00|18136.2|18136.2|18135.8|18135.8|18151.59|18151.59|18132.48|18132.48|0
1629382200000|2021-08-19 14:10:00|18136.29|18136.29|18126.64|18126.64|18144|18144|18123.19|18123.19|0
1629382500000|2021-08-19 14:15:00|18128.06|18128.06|18151.47|18151.47|18155.06|18155.06|18118.41|18118.41|0
1629382800000|2021-08-19 14:20:00|18152.89|18152.89|18127|18127|18153.13|18153.13|18126.4|18126.4|0
1629383100000|2021-08-19 14:25:00|18128.42|18128.42|18140.52|18140.52|18142.75|18142.75|18120.14|18120.14|0
1629383400000|2021-08-19 14:30:00|18141.01|18141.01|18117.45|18117.45|18144.49|18144.49|18116.95|18116.95|0
1629383700000|2021-08-19 14:35:00|18118.87|18118.87|18102.98|18102.98|18118.87|18118.87|18099.58|18099.58|0
1629384000000|2021-08-19 14:40:00|18102.08|18102.08|18088.16|18088.16|18108.51|18108.51|18088.16|18088.16|0
1629384300000|2021-08-19 14:45:00|18086.74|18086.74|18082.78|18082.78|18086.74|18086.74|18077.48|18077.48|0
1629384600000|2021-08-19 14:50:00|18082.27|18082.27|18075.38|18075.38|18084|18084|18068.75|18068.75|0
1629384900000|2021-08-19 14:55:00|18075.88|18075.88|18098.35|18098.35|18102.62|18102.62|18071.22|18071.22|0
1629385200000|2021-08-19 15:00:00|18097.68|18097.68|18075.67|18075.67|18100.03|18100.03|18075.67|18075.67|0
1629385500000|2021-08-19 15:05:00|18074.86|18074.86|18038.63|18038.63|18074.86|18074.86|18035.81|18035.81|0
1629385800000|2021-08-19 15:10:00|18037.63|18037.63|18007.28|18007.28|18037.63|18037.63|18003.7|18003.7|0
1629386100000|2021-08-19 15:15:00|18006.27|18006.27|18000.55|18000.55|18010.71|18010.71|17988.26|17988.26|0
1629386400000|2021-08-19 15:20:00|18001.04|18001.04|18016.77|18016.77|18034.87|18034.87|18001.04|18001.04|0
1629386700000|2021-08-19 15:25:00|18016.56|18016.56|17991.21|17991.21|18016.77|18016.77|17980.33|17980.33|0
1629443700000|2021-08-20 07:15:00|18020.69|18020.69|17982.76|17982.76|18030.42|18030.42|17982.76|17982.76|0
1629444000000|2021-08-20 07:20:00|17980.05|17980.05|17975.98|17975.98|17989.83|17989.83|17973.17|17973.17|0
1629444300000|2021-08-20 07:25:00|17963.57|17963.57|17903.1|17903.1|17963.57|17963.57|17903.1|17903.1|0
1629444600000|2021-08-20 07:30:00|17902|17902|17899.62|17899.62|17925.59|17925.59|17898.1|17898.1|0
1629444900000|2021-08-20 07:35:00|17894.71|17894.71|17845.38|17845.38|17894.71|17894.71|17841.53|17841.53|0
1629445200000|2021-08-20 07:40:00|17846.99|17846.99|17841.69|17841.69|17849.03|17849.03|17826.48|17826.48|0
1629445500000|2021-08-20 07:45:00|17840.07|17840.07|17803.08|17803.08|17840.07|17840.07|17801.93|17801.93|0
1629445800000|2021-08-20 07:50:00|17801.46|17801.46|17768.13|17768.13|17812.51|17812.51|17762.49|17762.49|0
1629446100000|2021-08-20 07:55:00|17767.72|17767.72|17787.08|17787.08|17794.56|17794.56|17762.18|17762.18|0
1629446400000|2021-08-20 08:00:00|17788.5|17788.5|17826.25|17826.25|17826.25|17826.25|17788.08|17788.08|0
1629446700000|2021-08-20 08:05:00|17829.09|17829.09|17833.84|17833.84|17855|17855|17829.09|17829.09|0
1629447000000|2021-08-20 08:10:00|17832.93|17832.93|17838.58|17838.58|17846.36|17846.36|17832.5|17832.5|0
1629447300000|2021-08-20 08:15:00|17841|17841|17879.2|17879.2|17884.09|17884.09|17841|17841|0
1629447600000|2021-08-20 08:20:00|17878.29|17878.29|17856.31|17856.31|17878.29|17878.29|17851.56|17851.56|0
1629447900000|2021-08-20 08:25:00|17856.81|17856.81|17878.13|17878.13|17878.13|17878.13|17856.81|17856.81|0
1629448200000|2021-08-20 08:30:00|17879.04|17879.04|17897.25|17897.25|17897.25|17897.25|17879.04|17879.04|0
1629448500000|2021-08-20 08:35:00|17899.26|17899.26|17896.45|17896.45|17908.86|17908.86|17888.47|17888.47|0
1629448800000|2021-08-20 08:40:00|17899.92|17899.92|17913.15|17913.15|17923.64|17923.64|17899.92|17899.92|0
1629449100000|2021-08-20 08:45:00|17912.34|17912.34|17913.48|17913.48|17915.09|17915.09|17905.59|17905.59|0
1629449400000|2021-08-20 08:50:00|17914.46|17914.46|17941.96|17941.96|17944.18|17944.18|17904.29|17904.29|0
1629449700000|2021-08-20 08:55:00|17942.86|17942.86|17936.93|17936.93|17951.61|17951.61|17932.64|17932.64|0
1629450000000|2021-08-20 09:00:00|17936.12|17936.12|17944.82|17944.82|17952.62|17952.62|17935.51|17935.51|0
1629450300000|2021-08-20 09:05:00|17946.24|17946.24|17922.81|17922.81|17954.49|17954.49|17922.81|17922.81|0
1629450600000|2021-08-20 09:10:00|17921.83|17921.83|17916.94|17916.94|17921.83|17921.83|17913.77|17913.77|0
1629450900000|2021-08-20 09:15:00|17912.4|17912.4|17896.09|17896.09|17914.62|17914.62|17885.59|17885.59|0
1629451200000|2021-08-20 09:20:00|17897.51|17897.51|17910.77|17910.77|17921.28|17921.28|17895.9|17895.9|0
1629451500000|2021-08-20 09:25:00|17912.38|17912.38|17938.46|17938.46|17938.86|17938.86|17912.38|17912.38|0
1629451800000|2021-08-20 09:30:00|17937.65|17937.65|17973.53|17973.53|17974.38|17974.38|17932.51|17932.51|0
1629452100000|2021-08-20 09:35:00|17972.63|17972.63|17998.31|17998.31|17998.51|17998.51|17970.64|17970.64|0
1629452400000|2021-08-20 09:40:00|17997.9|17997.9|17979.63|17979.63|17997.95|17997.95|17978.33|17978.33|0
1629452700000|2021-08-20 09:45:00|17979.13|17979.13|17979.81|17979.81|17987.31|17987.31|17973.93|17973.93|0
1629453000000|2021-08-20 09:50:00|17979|17979|17940.71|17940.71|17979|17979|17933.52|17933.52|0
1629453300000|2021-08-20 09:55:00|17942.13|17942.13|17939.41|17939.41|17947.61|17947.61|17929.21|17929.21|0
1629453600000|2021-08-20 10:00:00|17938.91|17938.91|17926.19|17926.19|17938.91|17938.91|17918.55|17918.55|0
1629453900000|2021-08-20 10:05:00|17928|17928|17915.51|17915.51|17929.82|17929.82|17911.73|17911.73|0
1629454200000|2021-08-20 10:10:00|17913.89|17913.89|17911.14|17911.14|17913.89|17913.89|17897.14|17897.14|0
1629454500000|2021-08-20 10:15:00|17910.33|17910.33|17925.59|17925.59|17925.59|17925.59|17910.33|17910.33|0
1629454800000|2021-08-20 10:20:00|17926|17926|17909.11|17909.11|17931.24|17931.24|17906.69|17906.69|0
1629455100000|2021-08-20 10:25:00|17907.69|17907.69|17937.55|17937.55|17938.05|17938.05|17907.69|17907.69|0
1629455400000|2021-08-20 10:30:00|17938.53|17938.53|17941.38|17941.38|17942.18|17942.18|17935.53|17935.53|0
1629455700000|2021-08-20 10:35:00|17939.76|17939.76|17931.26|17931.26|17943.09|17943.09|17931.26|17931.26|0
1629456000000|2021-08-20 10:40:00|17932.07|17932.07|17913.34|17913.34|17935.4|17935.4|17911.92|17911.92|0
1629456300000|2021-08-20 10:45:00|17911.72|17911.72|17913.41|17913.41|17917.83|17917.83|17911.72|17911.72|0
1629456600000|2021-08-20 10:50:00|17914.82|17914.82|17895.89|17895.89|17915.38|17915.38|17895.89|17895.89|0
1629456900000|2021-08-20 10:55:00|17895.22|17895.22|17885.32|17885.32|17895.22|17895.22|17883.94|17883.94|0
1629457200000|2021-08-20 11:00:00|17887.13|17887.13|17877.55|17877.55|17887.93|17887.93|17876.4|17876.4|0
1629457500000|2021-08-20 11:05:00|17878.46|17878.46|17855.97|17855.97|17878.46|17878.46|17855.97|17855.97|0
1629457800000|2021-08-20 11:10:00|17855.09|17855.09|17871.75|17871.75|17871.75|17871.75|17855.09|17855.09|0
1629458100000|2021-08-20 11:15:00|17872.56|17872.56|17876.65|17876.65|17877.46|17877.46|17867.93|17867.93|0
1629458400000|2021-08-20 11:20:00|17880.9|17880.9|17890.66|17890.66|17894.85|17894.85|17880.9|17880.9|0
1629458700000|2021-08-20 11:25:00|17891.57|17891.57|17915.59|17915.59|17915.59|17915.59|17891.57|17891.57|0
1629459000000|2021-08-20 11:30:00|17913.37|17913.37|17885.09|17885.09|17913.37|17913.37|17885.09|17885.09|0
1629459300000|2021-08-20 11:35:00|17886|17886|17893.93|17893.93|17893.93|17893.93|17883.91|17883.91|0
1629459600000|2021-08-20 11:40:00|17894.43|17894.43|17898.26|17898.26|17907.57|17907.57|17894.43|17894.43|0
1629459900000|2021-08-20 11:45:00|17897.77|17897.77|17900.52|17900.52|17905.97|17905.97|17894.85|17894.85|0
1629460200000|2021-08-20 11:50:00|17899.1|17899.1|17901.24|17901.24|17906.58|17906.58|17899.1|17899.1|0
1629460500000|2021-08-20 11:55:00|17902.05|17902.05|17907.48|17907.48|17914.42|17914.42|17902.05|17902.05|0
1629460800000|2021-08-20 12:00:00|17906.06|17906.06|17912.71|17912.71|17914.32|17914.32|17896.35|17896.35|0
1629461100000|2021-08-20 12:05:00|17912.22|17912.22|17915.37|17915.37|17923.03|17923.03|17908.78|17908.78|0
1629461400000|2021-08-20 12:10:00|17917.17|17917.17|17912.98|17912.98|17921.01|17921.01|17912.98|17912.98|0
1629461700000|2021-08-20 12:15:00|17914.13|17914.13|17917.23|17917.23|17918.59|17918.59|17911.9|17911.9|0
1629462000000|2021-08-20 12:20:00|17915.81|17915.81|17919.68|17919.68|17930.67|17930.67|17913.39|17913.39|0
1629462300000|2021-08-20 12:25:00|17920.18|17920.18|17899.85|17899.85|17920.67|17920.67|17898.04|17898.04|0
1629462600000|2021-08-20 12:30:00|17899.36|17899.36|17886.77|17886.77|17899.85|17899.85|17883.7|17883.7|0
1629462900000|2021-08-20 12:35:00|17887.26|17887.26|17891.56|17891.56|17895.35|17895.35|17883.6|17883.6|0
1629463200000|2021-08-20 12:40:00|17893.37|17893.37|17898.27|17898.27|17903.76|17903.76|17887.52|17887.52|0
1629463500000|2021-08-20 12:45:00|17900.87|17900.87|17907.6|17907.6|17907.6|17907.6|17893.82|17893.82|0
1629463800000|2021-08-20 12:50:00|17908.75|17908.75|17907.92|17907.92|17916.53|17916.53|17903.31|17903.31|0
1629464100000|2021-08-20 12:55:00|17908.41|17908.41|17935.35|17935.35|17936.3|17936.3|17908.41|17908.41|0
1629464400000|2021-08-20 13:00:00|17936.25|17936.25|17922.65|17922.65|17939.59|17939.59|17920.24|17920.24|0
1629464700000|2021-08-20 13:05:00|17923.81|17923.81|17935.54|17935.54|17936.74|17936.74|17921.9|17921.9|0
1629465000000|2021-08-20 13:10:00|17935.04|17935.04|17971.68|17971.68|17971.68|17971.68|17934.23|17934.23|0
1629465300000|2021-08-20 13:15:00|17972.69|17972.69|18001.86|18001.86|18003.02|18003.02|17967.53|17967.53|0
1629465600000|2021-08-20 13:20:00|18001.06|18001.06|18002.31|18002.31|18006.82|18006.82|17997.12|17997.12|0
1629465900000|2021-08-20 13:25:00|18001.7|18001.7|17984|17984|18007.81|18007.81|17983.6|17983.6|0
1629466200000|2021-08-20 13:30:00|17985.61|17985.61|17998.73|17998.73|18005.35|18005.35|17985.61|17985.61|0
1629466500000|2021-08-20 13:35:00|17997.93|17997.93|18013.14|18013.14|18022.94|18022.94|17997.93|17997.93|0
1629466800000|2021-08-20 13:40:00|18014.04|18014.04|18022.74|18022.74|18033.99|18033.99|18014.04|18014.04|0
1629467100000|2021-08-20 13:45:00|18024.16|18024.16|18047.95|18047.95|18060.49|18060.49|18024.16|18024.16|0
1629467400000|2021-08-20 13:50:00|18048.86|18048.86|18027.39|18027.39|18052.8|18052.8|18027.39|18027.39|0
1629467700000|2021-08-20 13:55:00|18027.19|18027.19|18045.97|18045.97|18068.78|18068.78|18026.78|18026.78|0
1629468000000|2021-08-20 14:00:00|18043.76|18043.76|18079.13|18079.13|18081.74|18081.74|18043.47|18043.47|0
1629468300000|2021-08-20 14:05:00|18080.03|18080.03|18103.32|18103.32|18116.34|18116.34|18075.86|18075.86|0
1629468600000|2021-08-20 14:10:00|18102.82|18102.82|18115.04|18115.04|18117.51|18117.51|18099.14|18099.14|0
1629468900000|2021-08-20 14:15:00|18115.48|18115.48|18127.59|18127.59|18137.52|18137.52|18114.34|18114.34|0
1629469200000|2021-08-20 14:20:00|18128.69|18128.69|18117.86|18117.86|18139.35|18139.35|18112.3|18112.3|0
1629469500000|2021-08-20 14:25:00|18117.05|18117.05|18094.65|18094.65|18133.43|18133.43|18094.65|18094.65|0
1629469800000|2021-08-20 14:30:00|18092.13|18092.13|18117.12|18117.12|18117.12|18117.12|18084.77|18084.77|0
1629470100000|2021-08-20 14:35:00|18117.53|18117.53|18087|18087|18118.96|18118.96|18085.7|18085.7|0
1629470400000|2021-08-20 14:40:00|18086.2|18086.2|18103.33|18103.33|18109.34|18109.34|18084.54|18084.54|0
1629470700000|2021-08-20 14:45:00|18104.23|18104.23|18102.76|18102.76|18104.23|18104.23|18087.6|18087.6|0
1629471000000|2021-08-20 14:50:00|18102.21|18102.21|18083.92|18083.92|18102.21|18102.21|18083.02|18083.02|0
1629471300000|2021-08-20 14:55:00|18084.82|18084.82|18096.08|18096.08|18097.93|18097.93|18081.01|18081.01|0
1629471600000|2021-08-20 15:00:00|18096.99|18096.99|18092.28|18092.28|18108.38|18108.38|18092.28|18092.28|0
1629471900000|2021-08-20 15:05:00|18090.67|18090.67|18065.46|18065.46|18095.52|18095.52|18061.58|18061.58|0
1629472200000|2021-08-20 15:10:00|18063.84|18063.84|18049.02|18049.02|18064.47|18064.47|18049.02|18049.02|0
1629472500000|2021-08-20 15:15:00|18049.24|18049.24|18053.95|18053.95|18056.48|18056.48|18046.02|18046.02|0
1629472800000|2021-08-20 15:20:00|18053.14|18053.14|18054.75|18054.75|18061.94|18061.94|18048.83|18048.83|0
1629473100000|2021-08-20 15:25:00|18054.53|18054.53|18025.69|18025.69|18055.04|18055.04|18025|18025|0
1629702900000|2021-08-23 07:15:00|18110.78|18110.78|18090.46|18090.46|18115.64|18115.64|18079.94|18079.94|0
1629703200000|2021-08-23 07:20:00|18089.24|18089.24|18042.23|18042.23|18089.24|18089.24|18039|18039|0
1629703500000|2021-08-23 07:25:00|18041.21|18041.21|18030.44|18030.44|18041.21|18041.21|18014.32|18014.32|0
1629703800000|2021-08-23 07:30:00|18030.24|18030.24|18009.02|18009.02|18030.24|18030.24|17998.53|17998.53|0
1629704100000|2021-08-23 07:35:00|18009.63|18009.63|17977.75|17977.75|18010.64|18010.64|17970.33|17970.33|0
1629704400000|2021-08-23 07:40:00|17974.52|17974.52|17942.7|17942.7|17974.52|17974.52|17938.85|17938.85|0
1629704700000|2021-08-23 07:45:00|17943.7|17943.7|17932.98|17932.98|17946.73|17946.73|17926.93|17926.93|0
1629705000000|2021-08-23 07:50:00|17931.56|17931.56|17912.79|17912.79|17935.38|17935.38|17910.01|17910.01|0
1629705300000|2021-08-23 07:55:00|17913.4|17913.4|17935.94|17935.94|17938.47|17938.47|17912.8|17912.8|0
1629705600000|2021-08-23 08:00:00|17939.18|17939.18|17948.21|17948.21|17955.72|17955.72|17939.18|17939.18|0
1629705900000|2021-08-23 08:05:00|17946.4|17946.4|17934.02|17934.02|17946.4|17946.4|17922.19|17922.19|0
1629706200000|2021-08-23 08:10:00|17932.4|17932.4|17917.78|17917.78|17932.4|17932.4|17916.36|17916.36|0
1629706500000|2021-08-23 08:15:00|17918.19|17918.19|17935.02|17935.02|17950.15|17950.15|17917.68|17917.68|0
1629706800000|2021-08-23 08:20:00|17937.54|17937.54|17957.69|17957.69|17971.42|17971.42|17937.54|17937.54|0
1629707100000|2021-08-23 08:25:00|17958.5|17958.5|17908.88|17908.88|17958.5|17958.5|17908.88|17908.88|0
1629707400000|2021-08-23 08:30:00|17909.89|17909.89|17908.01|17908.01|17909.89|17909.89|17902.53|17902.53|0
1629707700000|2021-08-23 08:35:00|17908.82|17908.82|17902.73|17902.73|17908.82|17908.82|17895.9|17895.9|0
1629708000000|2021-08-23 08:40:00|17894.69|17894.69|17886.05|17886.05|17894.69|17894.69|17886.05|17886.05|0
1629708300000|2021-08-23 08:45:00|17884.63|17884.63|17888.59|17888.59|17891.31|17891.31|17882.82|17882.82|0
1629708600000|2021-08-23 08:50:00|17888.8|17888.8|17874.13|17874.13|17888.98|17888.98|17874.13|17874.13|0
1629708900000|2021-08-23 08:55:00|17874.94|17874.94|17879.56|17879.56|17891.94|17891.94|17864.15|17864.15|0
1629709200000|2021-08-23 09:00:00|17884.01|17884.01|17887.3|17887.3|17893.78|17893.78|17875.8|17875.8|0
1629709500000|2021-08-23 09:05:00|17888.91|17888.91|17883.37|17883.37|17896.08|17896.08|17882.66|17882.66|0
1629709800000|2021-08-23 09:10:00|17886.3|17886.3|17886.8|17886.8|17899.67|17899.67|17886.3|17886.3|0
1629710100000|2021-08-23 09:15:00|17886.25|17886.25|17925.17|17925.17|17925.17|17925.17|17886.25|17886.25|0
1629710400000|2021-08-23 09:20:00|17923.75|17923.75|17928.67|17928.67|17936.44|17936.44|17922.33|17922.33|0
1629710700000|2021-08-23 09:25:00|17929.57|17929.57|17907.93|17907.93|17933.39|17933.39|17907.93|17907.93|0
1629711000000|2021-08-23 09:30:00|17906.92|17906.92|17900.14|17900.14|17908.43|17908.43|17898.48|17898.48|0
1629711300000|2021-08-23 09:35:00|17901.85|17901.85|17884.2|17884.2|17902.34|17902.34|17875.02|17875.02|0
1629711600000|2021-08-23 09:40:00|17884.41|17884.41|17889.46|17889.46|17891.08|17891.08|17884.41|17884.41|0
1629711900000|2021-08-23 09:45:00|17890.27|17890.27|17885.84|17885.84|17891.67|17891.67|17883.21|17883.21|0
1629712200000|2021-08-23 09:50:00|17885.03|17885.03|17889.22|17889.22|17889.88|17889.88|17883.38|17883.38|0
1629712500000|2021-08-23 09:55:00|17882.87|17882.87|17873.18|17873.18|17882.87|17882.87|17871.38|17871.38|0
1629712800000|2021-08-23 10:00:00|17873.99|17873.99|17873.4|17873.4|17880.78|17880.78|17871.19|17871.19|0
1629713100000|2021-08-23 10:05:00|17875.02|17875.02|17872.17|17872.17|17875.21|17875.21|17871.37|17871.37|0
1629713400000|2021-08-23 10:10:00|17870.55|17870.55|17865.53|17865.53|17870.55|17870.55|17857.49|17857.49|0
1629713700000|2021-08-23 10:15:00|17864.72|17864.72|17888.32|17888.32|17897.69|17897.69|17862.3|17862.3|0
1629714000000|2021-08-23 10:20:00|17887.82|17887.82|17871.7|17871.7|17890.53|17890.53|17871.7|17871.7|0
1629714300000|2021-08-23 10:25:00|17870.28|17870.28|17867.61|17867.61|17870.28|17870.28|17867.61|17867.61|0
1629714600000|2021-08-23 10:30:00|17868.17|17868.17|17871.44|17871.44|17871.44|17871.44|17868.17|17868.17|0
1629714900000|2021-08-23 10:35:00|17871.03|17871.03|17873.45|17873.45|17874.35|17874.35|17870.22|17870.22|0
1629715200000|2021-08-23 10:40:00|17872.63|17872.63|17880.05|17880.05|17883.99|17883.99|17868.89|17868.89|0
1629715500000|2021-08-23 10:45:00|17879.64|17879.64|17876.57|17876.57|17888.72|17888.72|17874.37|17874.37|0
1629715800000|2021-08-23 10:50:00|17875.47|17875.47|17878.41|17878.41|17880.2|17880.2|17874.56|17874.56|0
1629716100000|2021-08-23 10:55:00|17878.61|17878.61|17871.66|17871.66|17880.94|17880.94|17871.66|17871.66|0
1629716400000|2021-08-23 11:00:00|17872.56|17872.56|17866.34|17866.34|17876|17876|17865.85|17865.85|0
1629716700000|2021-08-23 11:05:00|17866.95|17866.95|17900.04|17900.04|17900.85|17900.85|17866.95|17866.95|0
1629717000000|2021-08-23 11:10:00|17900.54|17900.54|17901.15|17901.15|17907.6|17907.6|17895.38|17895.38|0
1629717300000|2021-08-23 11:15:00|17895.89|17895.89|17894.76|17894.76|17900.13|17900.13|17890.63|17890.63|0
1629717600000|2021-08-23 11:20:00|17895.2|17895.2|17890.12|17890.12|17896.69|17896.69|17890.12|17890.12|0
1629717900000|2021-08-23 11:25:00|17888.51|17888.51|17877.82|17877.82|17890.93|17890.93|17876.91|17876.91|0
1629718200000|2021-08-23 11:30:00|17876.91|17876.91|17912.52|17912.52|17912.52|17912.52|17876.91|17876.91|0
1629718500000|2021-08-23 11:35:00|17913.01|17913.01|17945.06|17945.06|17946.47|17946.47|17913.01|17913.01|0
1629718800000|2021-08-23 11:40:00|17942.63|17942.63|17934.67|17934.67|17943.71|17943.71|17932.86|17932.86|0
1629719100000|2021-08-23 11:45:00|17935.11|17935.11|17921.12|17921.12|17935.33|17935.33|17921.12|17921.12|0
1629719400000|2021-08-23 11:50:00|17921.93|17921.93|17931.46|17931.46|17933.68|17933.68|17921.12|17921.12|0
1629719700000|2021-08-23 11:55:00|17932.88|17932.88|17935.77|17935.77|17936.6|17936.6|17932.88|17932.88|0
1629720000000|2021-08-23 12:00:00|17936.67|17936.67|17936.19|17936.19|17937.9|17937.9|17935.77|17935.77|0
1629720300000|2021-08-23 12:05:00|17937|17937|17943.77|17943.77|17944.07|17944.07|17934.91|17934.91|0
1629720600000|2021-08-23 12:10:00|17944.67|17944.67|17940.41|17940.41|17954.43|17954.43|17940.41|17940.41|0
1629720900000|2021-08-23 12:15:00|17940.9|17940.9|17929.69|17929.69|17941.57|17941.57|17924.58|17924.58|0
1629721200000|2021-08-23 12:20:00|17929.2|17929.2|17922.99|17922.99|17929.2|17929.2|17918.51|17918.51|0
1629721500000|2021-08-23 12:25:00|17921.18|17921.18|17939.73|17939.73|17939.73|17939.73|17921.18|17921.18|0
1629721800000|2021-08-23 12:30:00|17939.53|17939.53|17956.45|17956.45|17957.78|17957.78|17938.11|17938.11|0
1629722100000|2021-08-23 12:35:00|17956.94|17956.94|17963.97|17963.97|17963.97|17963.97|17954.67|17954.67|0
1629722400000|2021-08-23 12:40:00|17963.72|17963.72|17980.51|17980.51|17980.51|17980.51|17963.72|17963.72|0
1629722700000|2021-08-23 12:45:00|17979.7|17979.7|17990.52|17990.52|17991.7|17991.7|17978.16|17978.16|0
1629723000000|2021-08-23 12:50:00|17990.73|17990.73|17986.38|17986.38|17991.73|17991.73|17986.31|17986.31|0
1629723300000|2021-08-23 12:55:00|17986.88|17986.88|17996.8|17996.8|17996.8|17996.8|17985.43|17985.43|0
1629723600000|2021-08-23 13:00:00|17997|17997|17980.99|17980.99|17997|17997|17977.63|17977.63|0
1629723900000|2021-08-23 13:05:00|17978.16|17978.16|17995.61|17995.61|18001.5|18001.5|17970.46|17970.46|0
1629724200000|2021-08-23 13:10:00|17995.41|17995.41|18020.93|18020.93|18020.93|18020.93|17995.2|17995.2|0
1629724500000|2021-08-23 13:15:00|18020.71|18020.71|18027.97|18027.97|18029.37|18029.37|18020.71|18020.71|0
1629724800000|2021-08-23 13:20:00|18028.78|18028.78|18031.38|18031.38|18035.65|18035.65|18026.28|18026.28|0
1629725100000|2021-08-23 13:25:00|18030.57|18030.57|18037.75|18037.75|18039.06|18039.06|18020.86|18020.86|0
1629725400000|2021-08-23 13:30:00|18036.85|18036.85|18001.5|18001.5|18036.85|18036.85|17984.02|17984.02|0
1629725700000|2021-08-23 13:35:00|18000.95|18000.95|17998.74|17998.74|18005.41|18005.41|17995.29|17995.29|0
1629726000000|2021-08-23 13:40:00|17997.84|17997.84|17986.88|17986.88|17997.84|17997.84|17986.88|17986.88|0
1629726300000|2021-08-23 13:45:00|17979.4|17979.4|17975.43|17975.43|17979.4|17979.4|17972.24|17972.24|0
1629726600000|2021-08-23 13:50:00|17975.92|17975.92|17982.2|17982.2|17995.44|17995.44|17975.92|17975.92|0
1629726900000|2021-08-23 13:55:00|17985.64|17985.64|17966.13|17966.13|17985.64|17985.64|17966.13|17966.13|0
1629727200000|2021-08-23 14:00:00|17965.15|17965.15|17958.34|17958.34|17973.4|17973.4|17958.34|17958.34|0
1629727500000|2021-08-23 14:05:00|17956.53|17956.53|17928.96|17928.96|17956.53|17956.53|17920.4|17920.4|0
1629727800000|2021-08-23 14:10:00|17929.17|17929.17|17953.25|17953.25|17955.95|17955.95|17929.17|17929.17|0
1629728100000|2021-08-23 14:15:00|17952.74|17952.74|17950.22|17950.22|17954.25|17954.25|17946.16|17946.16|0
1629728400000|2021-08-23 14:20:00|17949.78|17949.78|17939.08|17939.08|17949.78|17949.78|17934.85|17934.85|0
1629728700000|2021-08-23 14:25:00|17939.53|17939.53|17929.01|17929.01|17945.83|17945.83|17929.01|17929.01|0
1629729000000|2021-08-23 14:30:00|17929.82|17929.82|17913.99|17913.99|17934.45|17934.45|17913.99|17913.99|0
1629729300000|2021-08-23 14:35:00|17913.09|17913.09|17881.41|17881.41|17913.09|17913.09|17880.6|17880.6|0
1629729600000|2021-08-23 14:40:00|17878.39|17878.39|17878.02|17878.02|17886.4|17886.4|17877.99|17877.99|0
1629729900000|2021-08-23 14:45:00|17877.57|17877.57|17863.67|17863.67|17878|17878|17862.86|17862.86|0
1629730200000|2021-08-23 14:50:00|17862.86|17862.86|17861.15|17861.15|17862.86|17862.86|17845.68|17845.68|0
1629730500000|2021-08-23 14:55:00|17861.95|17861.95|17852.82|17852.82|17864.66|17864.66|17851.26|17851.26|0
1629730800000|2021-08-23 15:00:00|17852.27|17852.27|17855.98|17855.98|17855.98|17855.98|17847.79|17847.79|0
1629731100000|2021-08-23 15:05:00|17855.18|17855.18|17868.64|17868.64|17877.54|17877.54|17854.95|17854.95|0
1629731400000|2021-08-23 15:10:00|17869.19|17869.19|17867.76|17867.76|17869.19|17869.19|17858.94|17858.94|0
1629731700000|2021-08-23 15:15:00|17866.46|17866.46|17872.6|17872.6|17878.37|17878.37|17865.97|17865.97|0
1629732000000|2021-08-23 15:20:00|17873.61|17873.61|17882.64|17882.64|17886.92|17886.92|17872.46|17872.46|0
1629732300000|2021-08-23 15:25:00|17883.04|17883.04|17868.31|17868.31|17883.04|17883.04|17861.87|17861.87|0
1629789300000|2021-08-24 07:15:00|17973.93|17973.93|18000.37|18000.37|18000.86|18000.86|17971.9|17971.9|0
1629789600000|2021-08-24 07:20:00|18002.8|18002.8|17993.46|17993.46|18002.8|18002.8|17989.28|17989.28|0
1629789900000|2021-08-24 07:25:00|17995.27|17995.27|18033.89|18033.89|18033.89|18033.89|17995.27|17995.27|0
1629790200000|2021-08-24 07:30:00|18034.4|18034.4|18015.79|18015.79|18049.65|18049.65|18015.79|18015.79|0
1629790500000|2021-08-24 07:35:00|18014.88|18014.88|18026.89|18026.89|18034.04|18034.04|18001.58|18001.58|0
1629790800000|2021-08-24 07:40:00|18025.88|18025.88|18009.29|18009.29|18029.54|18029.54|18003.02|18003.02|0
1629791100000|2021-08-24 07:45:00|18010.71|18010.71|18069.01|18069.01|18069.92|18069.92|18010.71|18010.71|0
1629791400000|2021-08-24 07:50:00|18068.11|18068.11|18086.86|18086.86|18097.06|18097.06|18068.11|18068.11|0
1629791700000|2021-08-24 07:55:00|18090.2|18090.2|18086.22|18086.22|18097.86|18097.86|18086.1|18086.1|0
1629792000000|2021-08-24 08:00:00|18084.61|18084.61|18087.83|18087.83|18088.95|18088.95|18084.21|18084.21|0
1629792300000|2021-08-24 08:05:00|18086.31|18086.31|18117.15|18117.15|18117.15|18117.15|18082.48|18082.48|0
1629792600000|2021-08-24 08:10:00|18117.76|18117.76|18119.91|18119.91|18129.24|18129.24|18116.86|18116.86|0
1629792900000|2021-08-24 08:15:00|18121.06|18121.06|18104.08|18104.08|18121.28|18121.28|18104.08|18104.08|0
1629793200000|2021-08-24 08:20:00|18098.41|18098.41|18094.23|18094.23|18099.34|18099.34|18081.57|18081.57|0
1629793500000|2021-08-24 08:25:00|18093.33|18093.33|18091.72|18091.72|18093.33|18093.33|18081.16|18081.16|0
1629793800000|2021-08-24 08:30:00|18090.56|18090.56|18090.4|18090.4|18102.49|18102.49|18090.4|18090.4|0
1629794100000|2021-08-24 08:35:00|18088.98|18088.98|18098.08|18098.08|18098.08|18098.08|18079.97|18079.97|0
1629794400000|2021-08-24 08:40:00|18098.57|18098.57|18096.4|18096.4|18108.86|18108.86|18095.85|18095.85|0
1629794700000|2021-08-24 08:45:00|18098.83|18098.83|18131.69|18131.69|18131.69|18131.69|18098.39|18098.39|0
1629795000000|2021-08-24 08:50:00|18130.79|18130.79|18129.08|18129.08|18136.77|18136.77|18122.51|18122.51|0
1629795300000|2021-08-24 08:55:00|18128.18|18128.18|18123.28|18123.28|18128.18|18128.18|18116.31|18116.31|0
1629795600000|2021-08-24 09:00:00|18122.73|18122.73|18126.01|18126.01|18130.33|18130.33|18122.73|18122.73|0
1629795900000|2021-08-24 09:05:00|18126.51|18126.51|18133.41|18133.41|18133.41|18133.41|18122.68|18122.68|0
1629796200000|2021-08-24 09:10:00|18132.91|18132.91|18147.36|18147.36|18156.14|18156.14|18130.68|18130.68|0
1629796500000|2021-08-24 09:15:00|18147.16|18147.16|18155.17|18155.17|18158|18158|18146.26|18146.26|0
1629796800000|2021-08-24 09:20:00|18154.27|18154.27|18127.54|18127.54|18154.27|18154.27|18127.54|18127.54|0
1629797100000|2021-08-24 09:25:00|18123.29|18123.29|18101.66|18101.66|18127.28|18127.28|18101.66|18101.66|0
1629797400000|2021-08-24 09:30:00|18100.55|18100.55|18077.69|18077.69|18100.55|18100.55|18077.69|18077.69|0
1629797700000|2021-08-24 09:35:00|18076.68|18076.68|18068.34|18068.34|18076.68|18076.68|18067.53|18067.53|0
1629798000000|2021-08-24 09:40:00|18067.43|18067.43|18046.4|18046.4|18069.24|18069.24|18045.14|18045.14|0
1629798300000|2021-08-24 09:45:00|18048.02|18048.02|18043.35|18043.35|18051.85|18051.85|18043.35|18043.35|0
1629798600000|2021-08-24 09:50:00|18041.54|18041.54|18064.07|18064.07|18064.28|18064.28|18040.12|18040.12|0
1629798900000|2021-08-24 09:55:00|18065.18|18065.18|18053.73|18053.73|18066.69|18066.69|18049.64|18049.64|0
1629799200000|2021-08-24 10:00:00|18050.89|18050.89|18074.63|18074.63|18074.75|18074.75|18045.91|18045.91|0
1629799500000|2021-08-24 10:05:00|18076.25|18076.25|18075.08|18075.08|18078.4|18078.4|18073.04|18073.04|0
1629799800000|2021-08-24 10:10:00|18074.18|18074.18|18078.52|18078.52|18082.14|18082.14|18061.9|18061.9|0
1629800100000|2021-08-24 10:15:00|18079.94|18079.94|18071.36|18071.36|18080.89|18080.89|18070.86|18070.86|0
1629800400000|2021-08-24 10:20:00|18073.17|18073.17|18074.78|18074.78|18078.17|18078.17|18067.68|18067.68|0
1629800700000|2021-08-24 10:25:00|18076.4|18076.4|18091|18091|18091|18091|18076.4|18076.4|0
1629801000000|2021-08-24 10:30:00|18091.51|18091.51|18107.82|18107.82|18109.65|18109.65|18091.51|18091.51|0
1629801300000|2021-08-24 10:35:00|18106.02|18106.02|18104.92|18104.92|18109.1|18109.1|18103.82|18103.82|0
1629801600000|2021-08-24 10:40:00|18105.73|18105.73|18110.32|18110.32|18111.13|18111.13|18102.89|18102.89|0
1629801900000|2021-08-24 10:45:00|18112.28|18112.28|18100.52|18100.52|18114.9|18114.9|18100.52|18100.52|0
1629802200000|2021-08-24 10:50:00|18099.71|18099.71|18063.17|18063.17|18099.71|18099.71|18063.17|18063.17|0
1629802500000|2021-08-24 10:55:00|18061.75|18061.75|18065.81|18065.81|18065.81|18065.81|18054.39|18054.39|0
1629802800000|2021-08-24 11:00:00|18066.36|18066.36|18077.49|18077.49|18090.37|18090.37|18066.36|18066.36|0
1629803100000|2021-08-24 11:05:00|18077.71|18077.71|18063.89|18063.89|18077.71|18077.71|18062.08|18062.08|0
1629803400000|2021-08-24 11:10:00|18065.2|18065.2|18069.48|18069.48|18070.29|18070.29|18065.2|18065.2|0
1629803700000|2021-08-24 11:15:00|18070.38|18070.38|18070.47|18070.47|18070.79|18070.79|18068.57|18068.57|0
1629804000000|2021-08-24 11:20:00|18069.56|18069.56|18042.81|18042.81|18069.56|18069.56|18040.2|18040.2|0
1629804300000|2021-08-24 11:25:00|18043.32|18043.32|18038.39|18038.39|18056.94|18056.94|18038.39|18038.39|0
1629804600000|2021-08-24 11:30:00|18038.19|18038.19|18021.78|18021.78|18039.9|18039.9|18021.78|18021.78|0
1629804900000|2021-08-24 11:35:00|18020.88|18020.88|18020.01|18020.01|18024.54|18024.54|18015.68|18015.68|0
1629805200000|2021-08-24 11:40:00|18017.17|18017.17|18019.03|18019.03|18019.92|18019.92|18013.06|18013.06|0
1629805500000|2021-08-24 11:45:00|18020.18|18020.18|18022.09|18022.09|18024.72|18024.72|18017.84|18017.84|0
1629805800000|2021-08-24 11:50:00|18023.4|18023.4|18029.04|18029.04|18030.35|18030.35|18023.4|18023.4|0
1629806100000|2021-08-24 11:55:00|18031.36|18031.36|18047.22|18047.22|18051.87|18051.87|18031.36|18031.36|0
1629806400000|2021-08-24 12:00:00|18046.67|18046.67|18051.2|18051.2|18051.2|18051.2|18040.66|18040.66|0
1629806700000|2021-08-24 12:05:00|18050.4|18050.4|18058.91|18058.91|18060.52|18060.52|18046.91|18046.91|0
1629807000000|2021-08-24 12:10:00|18059.81|18059.81|18071.08|18071.08|18076.57|18076.57|18059.81|18059.81|0
1629807300000|2021-08-24 12:15:00|18070.47|18070.47|18057.29|18057.29|18070.47|18070.47|18056.43|18056.43|0
1629807600000|2021-08-24 12:20:00|18057.79|18057.79|18058.05|18058.05|18067.62|18067.62|18057.24|18057.24|0
1629807900000|2021-08-24 12:25:00|18058.95|18058.95|18053.4|18053.4|18067.82|18067.82|18053.4|18053.4|0
1629808200000|2021-08-24 12:30:00|18053.6|18053.6|18032.2|18032.2|18057.34|18057.34|18032.2|18032.2|0
1629808500000|2021-08-24 12:35:00|18033.11|18033.11|18031.5|18031.5|18034.74|18034.74|18018.96|18018.96|0
1629808800000|2021-08-24 12:40:00|18030.35|18030.35|18015.08|18015.08|18033.3|18033.3|18015.08|18015.08|0
1629809100000|2021-08-24 12:45:00|18014.18|18014.18|18022.55|18022.55|18024.87|18024.87|18013.37|18013.37|0
1629809400000|2021-08-24 12:50:00|18024.36|18024.36|18041.72|18041.72|18041.72|18041.72|18022.04|18022.04|0
1629809700000|2021-08-24 12:55:00|18042.82|18042.82|18078.55|18078.55|18084.11|18084.11|18042.82|18042.82|0
1629810000000|2021-08-24 13:00:00|18081.26|18081.26|18069.5|18069.5|18081.26|18081.26|18069.5|18069.5|0
1629810300000|2021-08-24 13:05:00|18069.3|18069.3|18063.51|18063.51|18077.33|18077.33|18062.04|18062.04|0
1629810600000|2021-08-24 13:10:00|18064.02|18064.02|18066.76|18066.76|18066.76|18066.76|18061|18061|0
1629810900000|2021-08-24 13:15:00|18069.49|18069.49|18065.14|18065.14|18071.23|18071.23|18065.14|18065.14|0
1629811200000|2021-08-24 13:20:00|18063.72|18063.72|18086.57|18086.57|18090.3|18090.3|18063.72|18063.72|0
1629811500000|2021-08-24 13:25:00|18087.99|18087.99|18087.08|18087.08|18088.18|18088.18|18082.34|18082.34|0
1629811800000|2021-08-24 13:30:00|18087.58|18087.58|18091|18091|18102.09|18102.09|18085.98|18085.98|0
1629812100000|2021-08-24 13:35:00|18089.9|18089.9|18104.97|18104.97|18110.6|18110.6|18077.94|18077.94|0
1629812400000|2021-08-24 13:40:00|18104.47|18104.47|18090.1|18090.1|18110.53|18110.53|18086.2|18086.2|0
1629812700000|2021-08-24 13:45:00|18090.32|18090.32|18109.57|18109.57|18112.4|18112.4|18090.32|18090.32|0
1629813000000|2021-08-24 13:50:00|18109.98|18109.98|18123.44|18123.44|18139.78|18139.78|18101.17|18101.17|0
1629813300000|2021-08-24 13:55:00|18123.64|18123.64|18109.99|18109.99|18132.3|18132.3|18108.18|18108.18|0
1629813600000|2021-08-24 14:00:00|18111.14|18111.14|18085.61|18085.61|18113.51|18113.51|18083.31|18083.31|0
1629813900000|2021-08-24 14:05:00|18084|18084|18077.67|18077.67|18099.4|18099.4|18077.67|18077.67|0
1629814200000|2021-08-24 14:10:00|18077.17|18077.17|18083.7|18083.7|18083.71|18083.71|18072.26|18072.26|0
1629814500000|2021-08-24 14:15:00|18079.46|18079.46|18076.19|18076.19|18080.94|18080.94|18075.97|18075.97|0
1629814800000|2021-08-24 14:20:00|18079.71|18079.71|18090.7|18090.7|18090.79|18090.79|18079.71|18079.71|0
1629815100000|2021-08-24 14:25:00|18091.85|18091.85|18131.19|18131.19|18133.62|18133.62|18087.78|18087.78|0
1629815400000|2021-08-24 14:30:00|18130.69|18130.69|18142.99|18142.99|18144.64|18144.64|18124.42|18124.42|0
1629815700000|2021-08-24 14:35:00|18141.89|18141.89|18185.44|18185.44|18195.48|18195.48|18140.99|18140.99|0
1629816000000|2021-08-24 14:40:00|18187.05|18187.05|18197.02|18197.02|18198.54|18198.54|18187.05|18187.05|0
1629816300000|2021-08-24 14:45:00|18197.51|18197.51|18212.5|18212.5|18227.08|18227.08|18197.51|18197.51|0
1629816600000|2021-08-24 14:50:00|18210.99|18210.99|18222.06|18222.06|18222.06|18222.06|18207.11|18207.11|0
1629816900000|2021-08-24 14:55:00|18222.56|18222.56|18230.15|18230.15|18230.65|18230.65|18221.76|18221.76|0
1629817200000|2021-08-24 15:00:00|18230.66|18230.66|18258.22|18258.22|18258.22|18258.22|18228.21|18228.21|0
1629817500000|2021-08-24 15:05:00|18258.02|18258.02|18259.56|18259.56|18260.16|18260.16|18246.93|18246.93|0
1629817800000|2021-08-24 15:10:00|18261.22|18261.22|18244.37|18244.37|18261.22|18261.22|18242.77|18242.77|0
1629818100000|2021-08-24 15:15:00|18246.08|18246.08|18256.54|18256.54|18256.89|18256.89|18246.08|18246.08|0
1629818400000|2021-08-24 15:20:00|18255.53|18255.53|18247.8|18247.8|18258.2|18258.2|18247.31|18247.31|0
1629818700000|2021-08-24 15:25:00|18247.6|18247.6|18228.55|18228.55|18250.31|18250.31|18227.23|18227.23|0
1629875700000|2021-08-25 07:15:00|18433.9|18433.9|18404.22|18404.22|18446.32|18446.32|18404.22|18404.22|0
1629876000000|2021-08-25 07:20:00|18405.37|18405.37|18418.13|18418.13|18433.09|18433.09|18402.99|18402.99|0
1629876300000|2021-08-25 07:25:00|18426.28|18426.28|18426.39|18426.39|18449.44|18449.44|18423.06|18423.06|0
1629876600000|2021-08-25 07:30:00|18425.06|18425.06|18366.45|18366.45|18425.06|18425.06|18363.61|18363.61|0
1629876900000|2021-08-25 07:35:00|18367.25|18367.25|18341.13|18341.13|18369.07|18369.07|18336.5|18336.5|0
1629877200000|2021-08-25 07:40:00|18339.48|18339.48|18319.68|18319.68|18345|18345|18315.58|18315.58|0
1629877500000|2021-08-25 07:45:00|18322.91|18322.91|18315.04|18315.04|18325.53|18325.53|18308.59|18308.59|0
1629877800000|2021-08-25 07:50:00|18313.63|18313.63|18292.59|18292.59|18316.23|18316.23|18292.59|18292.59|0
1629878100000|2021-08-25 07:55:00|18293.4|18293.4|18281.82|18281.82|18293.4|18293.4|18279.39|18279.39|0
1629878400000|2021-08-25 08:00:00|18280.91|18280.91|18274.3|18274.3|18282.52|18282.52|18268.85|18268.85|0
1629878700000|2021-08-25 08:05:00|18273.81|18273.81|18284.11|18284.11|18284.11|18284.11|18261.28|18261.28|0
1629879000000|2021-08-25 08:10:00|18284.32|18284.32|18317.77|18317.77|18319.66|18319.66|18283.93|18283.93|0
1629879300000|2021-08-25 08:15:00|18320.08|18320.08|18315.39|18315.39|18327.29|18327.29|18310.76|18310.76|0
1629879600000|2021-08-25 08:20:00|18314.78|18314.78|18341.13|18341.13|18341.83|18341.83|18314.78|18314.78|0
1629879900000|2021-08-25 08:25:00|18340.22|18340.22|18321.92|18321.92|18340.22|18340.22|18321.92|18321.92|0
1629880200000|2021-08-25 08:30:00|18320.94|18320.94|18309.5|18309.5|18321.68|18321.68|18308.95|18308.95|0
1629880500000|2021-08-25 08:35:00|18310.48|18310.48|18302.31|18302.31|18313.63|18313.63|18296.94|18296.94|0
1629880800000|2021-08-25 08:40:00|18306.48|18306.48|18337.87|18337.87|18343.04|18343.04|18306.48|18306.48|0
1629881100000|2021-08-25 08:45:00|18340.71|18340.71|18317.86|18317.86|18340.71|18340.71|18316.35|18316.35|0
1629881400000|2021-08-25 08:50:00|18319.28|18319.28|18316.63|18316.63|18328.13|18328.13|18315|18315|0
1629881700000|2021-08-25 08:55:00|18317.18|18317.18|18322.57|18322.57|18322.57|18322.57|18317.18|18317.18|0
1629882000000|2021-08-25 09:00:00|18322.13|18322.13|18305.8|18305.8|18322.13|18322.13|18305.3|18305.3|0
1629882300000|2021-08-25 09:05:00|18304.9|18304.9|18314.97|18314.97|18314.97|18314.97|18300.77|18300.77|0
1629882600000|2021-08-25 09:10:00|18316.78|18316.78|18332.71|18332.71|18332.71|18332.71|18315.31|18315.31|0
1629882900000|2021-08-25 09:15:00|18333.26|18333.26|18331.36|18331.36|18350.04|18350.04|18331.36|18331.36|0
1629883200000|2021-08-25 09:20:00|18330.81|18330.81|18343.59|18343.59|18344.86|18344.86|18330.81|18330.81|0
1629883500000|2021-08-25 09:25:00|18345.01|18345.01|18348.11|18348.11|18350.28|18350.28|18345.01|18345.01|0
1629883800000|2021-08-25 09:30:00|18347.7|18347.7|18347.47|18347.47|18352.02|18352.02|18345.66|18345.66|0
1629884100000|2021-08-25 09:35:00|18349.28|18349.28|18371.55|18371.55|18376.37|18376.37|18349.28|18349.28|0
1629884400000|2021-08-25 09:40:00|18368.64|18368.64|18343.21|18343.21|18368.64|18368.64|18341.09|18341.09|0
1629884700000|2021-08-25 09:45:00|18343.72|18343.72|18340.8|18340.8|18349.9|18349.9|18340.8|18340.8|0
1629885000000|2021-08-25 09:50:00|18339.69|18339.69|18325.04|18325.04|18339.69|18339.69|18323.42|18323.42|0
1629885300000|2021-08-25 09:55:00|18324.23|18324.23|18329.97|18329.97|18332.6|18332.6|18323.45|18323.45|0
1629885600000|2021-08-25 10:00:00|18329.48|18329.48|18338.51|18338.51|18346.88|18346.88|18325.85|18325.85|0
1629885900000|2021-08-25 10:05:00|18338.02|18338.02|18333.84|18333.84|18338.02|18338.02|18330.59|18330.59|0
1629886200000|2021-08-25 10:10:00|18332.03|18332.03|18325.04|18325.04|18333.57|18333.57|18318.76|18318.76|0
1629886500000|2021-08-25 10:15:00|18324.55|18324.55|18325.91|18325.91|18327.61|18327.61|18323.49|18323.49|0
1629886800000|2021-08-25 10:20:00|18327.39|18327.39|18335.76|18335.76|18335.76|18335.76|18327.39|18327.39|0
1629887100000|2021-08-25 10:25:00|18335.27|18335.27|18347.63|18347.63|18353.49|18353.49|18332.87|18332.87|0
1629887400000|2021-08-25 10:30:00|18347.07|18347.07|18333.09|18333.09|18347.07|18347.07|18331.67|18331.67|0
1629887700000|2021-08-25 10:35:00|18332.89|18332.89|18312.8|18312.8|18332.89|18332.89|18308.06|18308.06|0
1629888000000|2021-08-25 10:40:00|18313.35|18313.35|18318.85|18318.85|18326.55|18326.55|18313.35|18313.35|0
1629888300000|2021-08-25 10:45:00|18318.65|18318.65|18312.77|18312.77|18318.65|18318.65|18312.77|18312.77|0
1629888600000|2021-08-25 10:50:00|18311.62|18311.62|18316.76|18316.76|18316.76|18316.76|18305.72|18305.72|0
1629888900000|2021-08-25 10:55:00|18317.66|18317.66|18325.75|18325.75|18325.76|18325.76|18314.63|18314.63|0
1629889200000|2021-08-25 11:00:00|18326.97|18326.97|18317.17|18317.17|18326.97|18326.97|18315.38|18315.38|0
1629889500000|2021-08-25 11:05:00|18318.59|18318.59|18310.79|18310.79|18320.38|18320.38|18310.79|18310.79|0
1629889800000|2021-08-25 11:10:00|18309.88|18309.88|18305.31|18305.31|18311.24|18311.24|18304.21|18304.21|0
1629890100000|2021-08-25 11:15:00|18306.73|18306.73|18306.82|18306.82|18311.61|18311.61|18305.92|18305.92|0
1629890400000|2021-08-25 11:20:00|18305.34|18305.34|18300.78|18300.78|18305.34|18305.34|18295.04|18295.04|0
1629890700000|2021-08-25 11:25:00|18299.98|18299.98|18297.16|18297.16|18300.33|18300.33|18297.16|18297.16|0
1629891000000|2021-08-25 11:30:00|18298.06|18298.06|18291.07|18291.07|18299.52|18299.52|18290.05|18290.05|0
1629891300000|2021-08-25 11:35:00|18291.51|18291.51|18292.78|18292.78|18294.08|18294.08|18287.48|18287.48|0
1629891600000|2021-08-25 11:40:00|18293.27|18293.27|18303.5|18303.5|18305.02|18305.02|18293.27|18293.27|0
1629891900000|2021-08-25 11:45:00|18303.01|18303.01|18309.44|18309.44|18309.44|18309.44|18303.01|18303.01|0
1629892200000|2021-08-25 11:50:00|18311.06|18311.06|18336.06|18336.06|18336.06|18336.06|18310.66|18310.66|0
1629892500000|2021-08-25 11:55:00|18336.56|18336.56|18344.67|18344.67|18347.59|18347.59|18336.56|18336.56|0
1629892800000|2021-08-25 12:00:00|18346.09|18346.09|18333.66|18333.66|18350.95|18350.95|18332.76|18332.76|0
1629893100000|2021-08-25 12:05:00|18333.17|18333.17|18306.2|18306.2|18333.17|18333.17|18306.2|18306.2|0
1629893400000|2021-08-25 12:10:00|18305.76|18305.76|18316.22|18316.22|18316.22|18316.22|18302.93|18302.93|0
1629893700000|2021-08-25 12:15:00|18317.12|18317.12|18305.89|18305.89|18332.09|18332.09|18305.69|18305.69|0
1629894000000|2021-08-25 12:20:00|18305.4|18305.4|18317.24|18317.24|18317.24|18317.24|18296.96|18296.96|0
1629894300000|2021-08-25 12:25:00|18316.74|18316.74|18314.19|18314.19|18316.74|18316.74|18311.74|18311.74|0
1629894600000|2021-08-25 12:30:00|18314.7|18314.7|18332.2|18332.2|18332.6|18332.6|18314.7|18314.7|0
1629894900000|2021-08-25 12:35:00|18332.6|18332.6|18362.69|18362.69|18362.69|18362.69|18332.6|18332.6|0
1629895200000|2021-08-25 12:40:00|18363.13|18363.13|18363.03|18363.03|18365.65|18365.65|18360.73|18360.73|0
1629895500000|2021-08-25 12:45:00|18362.62|18362.62|18356.01|18356.01|18362.62|18362.62|18353.1|18353.1|0
1629895800000|2021-08-25 12:50:00|18356.62|18356.62|18362.73|18362.73|18365.88|18365.88|18355.52|18355.52|0
1629896100000|2021-08-25 12:55:00|18363.84|18363.84|18366.25|18366.25|18369.99|18369.99|18363.64|18363.64|0
1629896400000|2021-08-25 13:00:00|18366.76|18366.76|18406.11|18406.11|18406.11|18406.11|18366.76|18366.76|0
1629896700000|2021-08-25 13:05:00|18406.6|18406.6|18413.37|18413.37|18413.37|18413.37|18395.93|18395.93|0
1629897000000|2021-08-25 13:10:00|18413.16|18413.16|18394.23|18394.23|18415.49|18415.49|18391.21|18391.21|0
1629897300000|2021-08-25 13:15:00|18394.01|18394.01|18373.35|18373.35|18394.01|18394.01|18373.11|18373.11|0
1629897600000|2021-08-25 13:20:00|18372.37|18372.37|18378.25|18378.25|18378.25|18378.25|18364.46|18364.46|0
1629897900000|2021-08-25 13:25:00|18376.83|18376.83|18376.23|18376.23|18380.27|18380.27|18375.07|18375.07|0
1629898200000|2021-08-25 13:30:00|18375.32|18375.32|18356.62|18356.62|18375.83|18375.83|18349.55|18349.55|0
1629898500000|2021-08-25 13:35:00|18357.02|18357.02|18372.1|18372.1|18372.1|18372.1|18356.96|18356.96|0
1629898800000|2021-08-25 13:40:00|18372.59|18372.59|18387.42|18387.42|18394.27|18394.27|18372.59|18372.59|0
1629899100000|2021-08-25 13:45:00|18383.79|18383.79|18358.07|18358.07|18383.79|18383.79|18358.07|18358.07|0
1629899400000|2021-08-25 13:50:00|18357.52|18357.52|18364.2|18364.2|18367.97|18367.97|18355.81|18355.81|0
1629899700000|2021-08-25 13:55:00|18365.01|18365.01|18378.16|18378.16|18379.4|18379.4|18362.17|18362.17|0
1629900000000|2021-08-25 14:00:00|18377.96|18377.96|18351.71|18351.71|18385.01|18385.01|18351.71|18351.71|0
1629900300000|2021-08-25 14:05:00|18350.9|18350.9|18342.77|18342.77|18350.9|18350.9|18342.77|18342.77|0
1629900600000|2021-08-25 14:10:00|18342.22|18342.22|18303.68|18303.68|18351.45|18351.45|18303.68|18303.68|0
1629900900000|2021-08-25 14:15:00|18302.53|18302.53|18316.79|18316.79|18319.2|18319.2|18302.02|18302.02|0
1629901200000|2021-08-25 14:20:00|18316.29|18316.29|18300.91|18300.91|18316.29|18316.29|18300.6|18300.6|0
1629901500000|2021-08-25 14:25:00|18299.49|18299.49|18304.19|18304.19|18308.28|18308.28|18295.29|18295.29|0
1629901800000|2021-08-25 14:30:00|18304.41|18304.41|18302.59|18302.59|18311.29|18311.29|18302.38|18302.38|0
1629902100000|2021-08-25 14:35:00|18301.17|18301.17|18306.19|18306.19|18308.89|18308.89|18289.93|18289.93|0
1629902400000|2021-08-25 14:40:00|18306.6|18306.6|18325.59|18325.59|18327.56|18327.56|18303.94|18303.94|0
1629902700000|2021-08-25 14:45:00|18326.4|18326.4|18320.86|18320.86|18327.57|18327.57|18316.53|18316.53|0
1629903000000|2021-08-25 14:50:00|18318.19|18318.19|18305.21|18305.21|18318.19|18318.19|18304.89|18304.89|0
1629903300000|2021-08-25 14:55:00|18304.72|18304.72|18330.92|18330.92|18331.43|18331.43|18303.91|18303.91|0
1629903600000|2021-08-25 15:00:00|18332.34|18332.34|18338.48|18338.48|18339.9|18339.9|18320.88|18320.88|0
1629903900000|2021-08-25 15:05:00|18337.06|18337.06|18314.43|18314.43|18337.06|18337.06|18311.61|18311.61|0
1629904200000|2021-08-25 15:10:00|18316.4|18316.4|18333.1|18333.1|18333.1|18333.1|18313.15|18313.15|0
1629904500000|2021-08-25 15:15:00|18334.25|18334.25|18322.66|18322.66|18341.54|18341.54|18322.66|18322.66|0
1629904800000|2021-08-25 15:20:00|18323.67|18323.67|18321.29|18321.29|18323.67|18323.67|18316.53|18316.53|0
1629905100000|2021-08-25 15:25:00|18322.1|18322.1|18324.92|18324.92|18328.45|18328.45|18317.89|18317.89|0
1629962100000|2021-08-26 07:15:00|18214.65|18214.65|18261.97|18261.97|18261.97|18261.97|18214.65|18214.65|0
1629962400000|2021-08-26 07:20:00|18263.12|18263.12|18291.39|18291.39|18291.39|18291.39|18263.12|18263.12|0
1629962700000|2021-08-26 07:25:00|18290.48|18290.48|18356.98|18356.98|18365.61|18365.61|18290.48|18290.48|0
1629963000000|2021-08-26 07:30:00|18357.89|18357.89|18348.87|18348.87|18363.42|18363.42|18348.87|18348.87|0
1629963300000|2021-08-26 07:35:00|18349.27|18349.27|18373.08|18373.08|18373.59|18373.59|18349.27|18349.27|0
1629963600000|2021-08-26 07:40:00|18378.14|18378.14|18381.07|18381.07|18382.39|18382.39|18374.69|18374.69|0
1629963900000|2021-08-26 07:45:00|18383.48|18383.48|18356.99|18356.99|18395.62|18395.62|18355.34|18355.34|0
1629964200000|2021-08-26 07:50:00|18358.65|18358.65|18351.09|18351.09|18362.49|18362.49|18345.84|18345.84|0
1629964500000|2021-08-26 07:55:00|18351.59|18351.59|18359.97|18359.97|18365.62|18365.62|18350.39|18350.39|0
1629964800000|2021-08-26 08:00:00|18362.68|18362.68|18352.65|18352.65|18362.68|18362.68|18351.43|18351.43|0
1629965100000|2021-08-26 08:05:00|18353.66|18353.66|18361.83|18361.83|18368.02|18368.02|18351.23|18351.23|0
1629965400000|2021-08-26 08:10:00|18360.41|18360.41|18393.03|18393.03|18393.03|18393.03|18358.6|18358.6|0
1629965700000|2021-08-26 08:15:00|18392.52|18392.52|18411.6|18411.6|18418.49|18418.49|18391.37|18391.37|0
1629966000000|2021-08-26 08:20:00|18411.2|18411.2|18416.91|18416.91|18421.28|18421.28|18410.29|18410.29|0
1629966300000|2021-08-26 08:25:00|18417.72|18417.72|18404.85|18404.85|18417.72|18417.72|18404.85|18404.85|0
1629966600000|2021-08-26 08:30:00|18405.76|18405.76|18406.63|18406.63|18425.37|18425.37|18405.76|18405.76|0
1629966900000|2021-08-26 08:35:00|18408.25|18408.25|18414.58|18414.58|18422.94|18422.94|18408.25|18408.25|0
1629967200000|2021-08-26 08:40:00|18413.57|18413.57|18413.94|18413.94|18417.36|18417.36|18399.22|18399.22|0
1629967500000|2021-08-26 08:45:00|18414.82|18414.82|18409.09|18409.09|18414.82|18414.82|18396.97|18396.97|0
1629967800000|2021-08-26 08:50:00|18410.9|18410.9|18424.14|18424.14|18425.85|18425.85|18410.9|18410.9|0
1629968100000|2021-08-26 08:55:00|18423.53|18423.53|18394.79|18394.79|18424.03|18424.03|18386.69|18386.69|0
1629968400000|2021-08-26 09:00:00|18393.97|18393.97|18320.44|18320.44|18394.88|18394.88|18320.44|18320.44|0
1629968700000|2021-08-26 09:05:00|18319.62|18319.62|18330.28|18330.28|18331.7|18331.7|18316.31|18316.31|0
1629969000000|2021-08-26 09:10:00|18332.09|18332.09|18352.94|18352.94|18352.94|18352.94|18324.53|18324.53|0
1629969300000|2021-08-26 09:15:00|18353.84|18353.84|18380.51|18380.51|18380.51|18380.51|18353.84|18353.84|0
1629969600000|2021-08-26 09:20:00|18381.06|18381.06|18375.16|18375.16|18386.42|18386.42|18372.24|18372.24|0
1629969900000|2021-08-26 09:25:00|18370.83|18370.83|18385.56|18385.56|18392.79|18392.79|18370.83|18370.83|0
1629970200000|2021-08-26 09:30:00|18383.95|18383.95|18380.88|18380.88|18385.56|18385.56|18372.89|18372.89|0
1629970500000|2021-08-26 09:35:00|18379.97|18379.97|18378.89|18378.89|18390.42|18390.42|18372.03|18372.03|0
1629970800000|2021-08-26 09:40:00|18376.89|18376.89|18381.68|18381.68|18396.22|18396.22|18376.38|18376.38|0
1629971100000|2021-08-26 09:45:00|18380.87|18380.87|18376.98|18376.98|18386.39|18386.39|18374.14|18374.14|0
1629971400000|2021-08-26 09:50:00|18375.97|18375.97|18411.37|18411.37|18411.37|18411.37|18375.06|18375.06|0
1629971700000|2021-08-26 09:55:00|18409.76|18409.76|18447.41|18447.41|18447.41|18447.41|18409.3|18409.3|0
1629972000000|2021-08-26 10:00:00|18445.09|18445.09|18463.44|18463.44|18464.28|18464.28|18441.56|18441.56|0
1629972300000|2021-08-26 10:05:00|18466.15|18466.15|18461.48|18461.48|18482.71|18482.71|18458.13|18458.13|0
1629972600000|2021-08-26 10:10:00|18460.67|18460.67|18457.49|18457.49|18468.26|18468.26|18456.93|18456.93|0
1629972900000|2021-08-26 10:15:00|18458.3|18458.3|18462|18462|18470.82|18470.82|18458.3|18458.3|0
1629973200000|2021-08-26 10:20:00|18463.01|18463.01|18471.32|18471.32|18472.88|18472.88|18463.01|18463.01|0
1629973500000|2021-08-26 10:25:00|18471.87|18471.87|18472.78|18472.78|18475|18475|18471.02|18471.02|0
1629973800000|2021-08-26 10:30:00|18472.23|18472.23|18469.03|18469.03|18487.39|18487.39|18469.03|18469.03|0
1629974100000|2021-08-26 10:35:00|18468.23|18468.23|18463.24|18463.24|18469.03|18469.03|18457.87|18457.87|0
1629974400000|2021-08-26 10:40:00|18466.08|18466.08|18459.94|18459.94|18466.08|18466.08|18458.78|18458.78|0
1629974700000|2021-08-26 10:45:00|18460.45|18460.45|18461.75|18461.75|18463.57|18463.57|18457.95|18457.95|0
1629975000000|2021-08-26 10:50:00|18462.76|18462.76|18455.07|18455.07|18462.76|18462.76|18452.03|18452.03|0
1629975300000|2021-08-26 10:55:00|18457.78|18457.78|18448.5|18448.5|18459.13|18459.13|18440.03|18440.03|0
1629975600000|2021-08-26 11:00:00|18449.31|18449.31|18453.66|18453.66|18459.18|18459.18|18449.31|18449.31|0
1629975900000|2021-08-26 11:05:00|18454.15|18454.15|18456.55|18456.55|18457.31|18457.31|18447.75|18447.75|0
1629976200000|2021-08-26 11:10:00|18455.65|18455.65|18465.11|18465.11|18465.11|18465.11|18455.65|18455.65|0
1629976500000|2021-08-26 11:15:00|18464.3|18464.3|18469.7|18469.7|18470.65|18470.65|18459.5|18459.5|0
1629976800000|2021-08-26 11:20:00|18470.25|18470.25|18465.76|18465.76|18470.25|18470.25|18463.04|18463.04|0
1629977100000|2021-08-26 11:25:00|18464.76|18464.76|18462.3|18462.3|18467.3|18467.3|18461.87|18461.87|0
1629977400000|2021-08-26 11:30:00|18461.49|18461.49|18458.82|18458.82|18461.99|18461.99|18458.82|18458.82|0
1629977700000|2021-08-26 11:35:00|18458.33|18458.33|18456.59|18456.59|18459.36|18459.36|18449.33|18449.33|0
1629978000000|2021-08-26 11:40:00|18457.5|18457.5|18467.18|18467.18|18467.18|18467.18|18444.62|18444.62|0
1629978300000|2021-08-26 11:45:00|18466.08|18466.08|18446.85|18446.85|18466.08|18466.08|18446.36|18446.36|0
1629978600000|2021-08-26 11:50:00|18447.35|18447.35|18433.53|18433.53|18447.35|18447.35|18431.61|18431.61|0
1629978900000|2021-08-26 11:55:00|18436.56|18436.56|18442.1|18442.1|18442.1|18442.1|18436.56|18436.56|0
1629979200000|2021-08-26 12:00:00|18443.52|18443.52|18431.76|18431.76|18443.52|18443.52|18431.76|18431.76|0
1629979500000|2021-08-26 12:05:00|18431.56|18431.56|18415.81|18415.81|18431.56|18431.56|18414.69|18414.69|0
1629979800000|2021-08-26 12:10:00|18416.61|18416.61|18416.84|18416.84|18420.48|18420.48|18412.53|18412.53|0
1629980100000|2021-08-26 12:15:00|18417.39|18417.39|18428|18428|18431.36|18431.36|18414.93|18414.93|0
1629980400000|2021-08-26 12:20:00|18427.59|18427.59|18434.19|18434.19|18434.19|18434.19|18421.45|18421.45|0
1629980700000|2021-08-26 12:25:00|18434.39|18434.39|18434.1|18434.1|18435.91|18435.91|18427.49|18427.49|0
1629981000000|2021-08-26 12:30:00|18435.1|18435.1|18435.78|18435.78|18439.08|18439.08|18435.1|18435.1|0
1629981300000|2021-08-26 12:35:00|18434.97|18434.97|18424.25|18424.25|18434.97|18434.97|18419.98|18419.98|0
1629981600000|2021-08-26 12:40:00|18424.47|18424.47|18426.52|18426.52|18426.52|18426.52|18416.68|18416.68|0
1629981900000|2021-08-26 12:45:00|18425.36|18425.36|18439.22|18439.22|18444.94|18444.94|18425.36|18425.36|0
1629982200000|2021-08-26 12:50:00|18440.84|18440.84|18440.17|18440.17|18440.84|18440.84|18435.17|18435.17|0
1629982500000|2021-08-26 12:55:00|18441.08|18441.08|18442.78|18442.78|18449.23|18449.23|18441.08|18441.08|0
1629982800000|2021-08-26 13:00:00|18442.27|18442.27|18446.65|18446.65|18451.49|18451.49|18440.37|18440.37|0
1629983100000|2021-08-26 13:05:00|18446.85|18446.85|18451.4|18451.4|18454.27|18454.27|18445.97|18445.97|0
1629983400000|2021-08-26 13:10:00|18448.67|18448.67|18443.1|18443.1|18453.15|18453.15|18439.46|18439.46|0
1629983700000|2021-08-26 13:15:00|18442.54|18442.54|18439.37|18439.37|18442.79|18442.79|18435.47|18435.47|0
1629984000000|2021-08-26 13:20:00|18442.2|18442.2|18434.22|18434.22|18445.2|18445.2|18434.22|18434.22|0
1629984300000|2021-08-26 13:25:00|18433.71|18433.71|18422.57|18422.57|18433.71|18433.71|18414.38|18414.38|0
1629984600000|2021-08-26 13:30:00|18421.66|18421.66|18433.92|18433.92|18433.92|18433.92|18413.45|18413.45|0
1629984900000|2021-08-26 13:35:00|18432.82|18432.82|18412.87|18412.87|18432.82|18432.82|18412.87|18412.87|0
1629985200000|2021-08-26 13:40:00|18411.97|18411.97|18397.58|18397.58|18417.24|18417.24|18395.02|18395.02|0
1629985500000|2021-08-26 13:45:00|18396.77|18396.77|18407.44|18407.44|18415.71|18415.71|18393.54|18393.54|0
1629985800000|2021-08-26 13:50:00|18406.89|18406.89|18408.01|18408.01|18419.69|18419.69|18404.41|18404.41|0
1629986100000|2021-08-26 13:55:00|18407.52|18407.52|18405.58|18405.58|18415.45|18415.45|18400.79|18400.79|0
1629986400000|2021-08-26 14:00:00|18397.27|18397.27|18430.06|18430.06|18430.06|18430.06|18397.27|18397.27|0
1629986700000|2021-08-26 14:05:00|18431.04|18431.04|18420.9|18420.9|18438.34|18438.34|18416.31|18416.31|0
1629987000000|2021-08-26 14:10:00|18420.49|18420.49|18428.09|18428.09|18432.43|18432.43|18420.49|18420.49|0
1629987300000|2021-08-26 14:15:00|18428.64|18428.64|18410.12|18410.12|18433.16|18433.16|18410.12|18410.12|0
1629987600000|2021-08-26 14:20:00|18409.21|18409.21|18399.89|18399.89|18409.21|18409.21|18398.27|18398.27|0
1629987900000|2021-08-26 14:25:00|18400.44|18400.44|18401.53|18401.53|18401.53|18401.53|18367.33|18367.33|0
1629988200000|2021-08-26 14:30:00|18403.19|18403.19|18375.26|18375.26|18410.74|18410.74|18375.26|18375.26|0
1629988500000|2021-08-26 14:35:00|18375.75|18375.75|18361.79|18361.79|18380.54|18380.54|18361.1|18361.1|0
1629988800000|2021-08-26 14:40:00|18361.29|18361.29|18346.07|18346.07|18363.55|18363.55|18343.39|18343.39|0
1629989100000|2021-08-26 14:45:00|18346.51|18346.51|18329.47|18329.47|18358.46|18358.46|18324.79|18324.79|0
1629989400000|2021-08-26 14:50:00|18329.69|18329.69|18302.21|18302.21|18330.79|18330.79|18302.01|18302.01|0
1629989700000|2021-08-26 14:55:00|18300.59|18300.59|18324.92|18324.92|18328.55|18328.55|18300.59|18300.59|0
1629990000000|2021-08-26 15:00:00|18324.11|18324.11|18316.18|18316.18|18326.21|18326.21|18315.27|18315.27|0
1629990300000|2021-08-26 15:05:00|18317.08|18317.08|18330.01|18330.01|18331.57|18331.57|18317.08|18317.08|0
1629990600000|2021-08-26 15:10:00|18330.56|18330.56|18328.3|18328.3|18330.91|18330.91|18323.92|18323.92|0
1629990900000|2021-08-26 15:15:00|18328.1|18328.1|18328.84|18328.84|18334.18|18334.18|18324.65|18324.65|0
1629991200000|2021-08-26 15:20:00|18329.65|18329.65|18349.23|18349.23|18357.13|18357.13|18329.16|18329.16|0
1629991500000|2021-08-26 15:25:00|18349.72|18349.72|18328.09|18328.09|18356.37|18356.37|18328.09|18328.09|0
1630048500000|2021-08-27 07:15:00|18306.67|18306.67|18307.32|18307.32|18323.86|18323.86|18301.58|18301.58|0
1630048800000|2021-08-27 07:20:00|18309.13|18309.13|18363.84|18363.84|18367.87|18367.87|18309.13|18309.13|0
1630049100000|2021-08-27 07:25:00|18362.83|18362.83|18383.09|18383.09|18383.09|18383.09|18362.83|18362.83|0
1630049400000|2021-08-27 07:30:00|18384.9|18384.9|18368.69|18368.69|18397.62|18397.62|18368.69|18368.69|0
1630049700000|2021-08-27 07:35:00|18367.04|18367.04|18369.38|18369.38|18376.62|18376.62|18365.91|18365.91|0
1630050000000|2021-08-27 07:40:00|18369.88|18369.88|18374.38|18374.38|18377.54|18377.54|18369.88|18369.88|0
1630050300000|2021-08-27 07:45:00|18371.55|18371.55|18368.25|18368.25|18374.1|18374.1|18356.86|18356.86|0
1630050600000|2021-08-27 07:50:00|18367.75|18367.75|18359.5|18359.5|18370.17|18370.17|18359.5|18359.5|0
1630050900000|2021-08-27 07:55:00|18358.08|18358.08|18372.76|18372.76|18383.45|18383.45|18353.13|18353.13|0
1630051200000|2021-08-27 08:00:00|18373.77|18373.77|18363.64|18363.64|18377.13|18377.13|18362.97|18362.97|0
1630051500000|2021-08-27 08:05:00|18364.79|18364.79|18360.23|18360.23|18364.79|18364.79|18359.58|18359.58|0
1630051800000|2021-08-27 08:10:00|18363.87|18363.87|18361.74|18361.74|18375.46|18375.46|18361.54|18361.54|0
1630052100000|2021-08-27 08:15:00|18361.13|18361.13|18371.54|18371.54|18375.85|18375.85|18361.13|18361.13|0
1630052400000|2021-08-27 08:20:00|18369.93|18369.93|18360.46|18360.46|18370.33|18370.33|18359.42|18359.42|0
1630052700000|2021-08-27 08:25:00|18359.65|18359.65|18370.92|18370.92|18370.92|18370.92|18359.06|18359.06|0
1630053000000|2021-08-27 08:30:00|18371.43|18371.43|18348.43|18348.43|18374.26|18374.26|18348.43|18348.43|0
1630053300000|2021-08-27 08:35:00|18349.83|18349.83|18366.27|18366.27|18372.96|18372.96|18349.83|18349.83|0
1630053600000|2021-08-27 08:40:00|18369.11|18369.11|18357.47|18357.47|18369.11|18369.11|18352.42|18352.42|0
1630053900000|2021-08-27 08:45:00|18356.36|18356.36|18347.85|18347.85|18356.79|18356.79|18347.85|18347.85|0
1630054200000|2021-08-27 08:50:00|18347.35|18347.35|18331.11|18331.11|18347.35|18347.35|18330.21|18330.21|0
1630054500000|2021-08-27 08:55:00|18331.6|18331.6|18347.06|18347.06|18347.06|18347.06|18331.6|18331.6|0
1630054800000|2021-08-27 09:00:00|18346.25|18346.25|18342.73|18342.73|18346.25|18346.25|18341.23|18341.23|0
1630055100000|2021-08-27 09:05:00|18341.92|18341.92|18324.14|18324.14|18345.43|18345.43|18324.14|18324.14|0
1630055400000|2021-08-27 09:10:00|18320.22|18320.22|18341.11|18341.11|18342.02|18342.02|18316.98|18316.98|0
1630055700000|2021-08-27 09:15:00|18340|18340|18343.78|18343.78|18345.06|18345.06|18340|18340|0
1630056000000|2021-08-27 09:20:00|18344.66|18344.66|18336.29|18336.29|18344.66|18344.66|18334.6|18334.6|0
1630056300000|2021-08-27 09:25:00|18335.48|18335.48|18340.45|18340.45|18343.36|18343.36|18335.48|18335.48|0
1630056600000|2021-08-27 09:30:00|18340.04|18340.04|18326.21|18326.21|18341.75|18341.75|18326.21|18326.21|0
1630056900000|2021-08-27 09:35:00|18327.63|18327.63|18330.03|18330.03|18330.59|18330.59|18324.61|18324.61|0
1630057200000|2021-08-27 09:40:00|18331.46|18331.46|18341.55|18341.55|18341.55|18341.55|18329.11|18329.11|0
1630057500000|2021-08-27 09:45:00|18339.84|18339.84|18335.68|18335.68|18339.84|18339.84|18335.28|18335.28|0
1630057800000|2021-08-27 09:50:00|18334.78|18334.78|18340.75|18340.75|18343.87|18343.87|18334.78|18334.78|0
1630058100000|2021-08-27 09:55:00|18338.43|18338.43|18323.89|18323.89|18338.43|18338.43|18323.89|18323.89|0
1630058400000|2021-08-27 10:00:00|18323.69|18323.69|18309.57|18309.57|18323.69|18323.69|18308.15|18308.15|0
1630058700000|2021-08-27 10:05:00|18310.06|18310.06|18302.66|18302.66|18311.48|18311.48|18301.81|18301.81|0
1630059000000|2021-08-27 10:10:00|18303.07|18303.07|18311.77|18311.77|18311.77|18311.77|18302.56|18302.56|0
1630059300000|2021-08-27 10:15:00|18310.96|18310.96|18308.83|18308.83|18322.43|18322.43|18308.83|18308.83|0
1630059600000|2021-08-27 10:20:00|18307.41|18307.41|18290.96|18290.96|18307.41|18307.41|18287.73|18287.73|0
1630059900000|2021-08-27 10:25:00|18290.41|18290.41|18290.34|18290.34|18292.83|18292.83|18284.8|18284.8|0
1630060200000|2021-08-27 10:30:00|18289.85|18289.85|18287.9|18287.9|18292.77|18292.77|18287.9|18287.9|0
1630060500000|2021-08-27 10:35:00|18285.06|18285.06|18297.34|18297.34|18297.85|18297.85|18285.06|18285.06|0
1630060800000|2021-08-27 10:40:00|18298.85|18298.85|18302.52|18302.52|18304|18304|18298.54|18298.54|0
1630061100000|2021-08-27 10:45:00|18302.32|18302.32|18299.59|18299.59|18302.72|18302.72|18298.9|18298.9|0
1630061400000|2021-08-27 10:50:00|18300.5|18300.5|18307.09|18307.09|18307.09|18307.09|18300.1|18300.1|0
1630061700000|2021-08-27 10:55:00|18308.51|18308.51|18307.32|18307.32|18313.82|18313.82|18307.32|18307.32|0
1630062000000|2021-08-27 11:00:00|18307.81|18307.81|18298.27|18298.27|18308.63|18308.63|18297.77|18297.77|0
1630062300000|2021-08-27 11:05:00|18298.07|18298.07|18300.1|18300.1|18301.14|18301.14|18298.07|18298.07|0
1630062600000|2021-08-27 11:10:00|18299.29|18299.29|18326.88|18326.88|18326.88|18326.88|18299.29|18299.29|0
1630062900000|2021-08-27 11:15:00|18326.07|18326.07|18315.88|18315.88|18328.9|18328.9|18314.46|18314.46|0
1630063200000|2021-08-27 11:20:00|18315.67|18315.67|18312.18|18312.18|18315.67|18315.67|18312.18|18312.18|0
1630063500000|2021-08-27 11:25:00|18310.76|18310.76|18305.87|18305.87|18310.76|18310.76|18304.42|18304.42|0
1630063800000|2021-08-27 11:30:00|18305.37|18305.37|18290.62|18290.62|18305.65|18305.65|18290.62|18290.62|0
1630064100000|2021-08-27 11:35:00|18289.46|18289.46|18297.54|18297.54|18297.54|18297.54|18288.35|18288.35|0
1630064400000|2021-08-27 11:40:00|18296.12|18296.12|18298.05|18298.05|18301.22|18301.22|18294.97|18294.97|0
1630064700000|2021-08-27 11:45:00|18297.85|18297.85|18285.52|18285.52|18300.25|18300.25|18285.52|18285.52|0
1630065000000|2021-08-27 11:50:00|18285.32|18285.32|18281.4|18281.4|18285.32|18285.32|18275.73|18275.73|0
1630065300000|2021-08-27 11:55:00|18280.91|18280.91|18277.71|18277.71|18285.27|18285.27|18276.61|18276.61|0
1630065600000|2021-08-27 12:00:00|18276.49|18276.49|18280.91|18280.91|18280.91|18280.91|18260.97|18260.97|0
1630065900000|2021-08-27 12:05:00|18281.82|18281.82|18284.3|18284.3|18293.58|18293.58|18281.82|18281.82|0
1630066200000|2021-08-27 12:10:00|18287.21|18287.21|18292.32|18292.32|18292.52|18292.52|18287.21|18287.21|0
1630066500000|2021-08-27 12:15:00|18295.55|18295.55|18296.94|18296.94|18305.68|18305.68|18295.55|18295.55|0
1630066800000|2021-08-27 12:20:00|18297.95|18297.95|18310.81|18310.81|18312.87|18312.87|18297.95|18297.95|0
1630067100000|2021-08-27 12:25:00|18310.61|18310.61|18305.08|18305.08|18316.6|18316.6|18305.08|18305.08|0
1630067400000|2021-08-27 12:30:00|18304.1|18304.1|18296.24|18296.24|18304.1|18304.1|18293.87|18293.87|0
1630067700000|2021-08-27 12:35:00|18297.05|18297.05|18301.39|18301.39|18301.39|18301.39|18297.05|18297.05|0
1630068000000|2021-08-27 12:40:00|18305.13|18305.13|18296.18|18296.18|18307.54|18307.54|18296.18|18296.18|0
1630068300000|2021-08-27 12:45:00|18295.63|18295.63|18280.37|18280.37|18295.63|18295.63|18280.37|18280.37|0
1630068600000|2021-08-27 12:50:00|18277.06|18277.06|18282.42|18282.42|18282.42|18282.42|18269.75|18269.75|0
1630068900000|2021-08-27 12:55:00|18283.23|18283.23|18279.67|18279.67|18287.65|18287.65|18279.67|18279.67|0
1630069200000|2021-08-27 13:00:00|18279.12|18279.12|18281.14|18281.14|18282.3|18282.3|18278.63|18278.63|0
1630069500000|2021-08-27 13:05:00|18281.64|18281.64|18286.98|18286.98|18288.88|18288.88|18281.14|18281.14|0
1630069800000|2021-08-27 13:10:00|18286.47|18286.47|18281.02|18281.02|18287.12|18287.12|18281.02|18281.02|0
1630070100000|2021-08-27 13:15:00|18278.6|18278.6|18284.49|18284.49|18284.49|18284.49|18278.19|18278.19|0
1630070400000|2021-08-27 13:20:00|18288.23|18288.23|18291.41|18291.41|18299.48|18299.48|18288.23|18288.23|0
1630070700000|2021-08-27 13:25:00|18291.9|18291.9|18285.55|18285.55|18293.56|18293.56|18285.55|18285.55|0
1630071000000|2021-08-27 13:30:00|18286.97|18286.97|18302.29|18302.29|18303.1|18303.1|18286.97|18286.97|0
1630071300000|2021-08-27 13:35:00|18303.71|18303.71|18309.2|18309.2|18315.19|18315.19|18303.38|18303.38|0
1630071600000|2021-08-27 13:40:00|18308.79|18308.79|18318.04|18318.04|18318.79|18318.79|18306.39|18306.39|0
1630071900000|2021-08-27 13:45:00|18318.85|18318.85|18336.37|18336.37|18346.42|18346.42|18318.85|18318.85|0
1630072200000|2021-08-27 13:50:00|18337.28|18337.28|18333.34|18333.34|18349.82|18349.82|18333.34|18333.34|0
1630072500000|2021-08-27 13:55:00|18336.37|18336.37|18322.58|18322.58|18337.68|18337.68|18321.58|18321.58|0
1630072800000|2021-08-27 14:00:00|18323.1|18323.1|18328.7|18328.7|18330|18330|18307.2|18307.2|0
1630073100000|2021-08-27 14:05:00|18333.5|18333.5|18324.2|18324.2|18346.3|18346.3|18324.2|18324.2|0
1630073400000|2021-08-27 14:10:00|18323.7|18323.7|18334.7|18334.7|18343.8|18343.8|18323.5|18323.5|0
1630073700000|2021-08-27 14:15:00|18336.16|18336.16|18343.52|18343.52|18355.23|18355.23|18336.16|18336.16|0
1630074000000|2021-08-27 14:20:00|18347.94|18347.94|18343.71|18343.71|18361.39|18361.39|18337.76|18337.76|0
1630074300000|2021-08-27 14:25:00|18342.3|18342.3|18328.6|18328.6|18342.3|18342.3|18326.89|18326.89|0
1630074600000|2021-08-27 14:30:00|18326.8|18326.8|18332.04|18332.04|18335.3|18335.3|18326.8|18326.8|0
1630074900000|2021-08-27 14:35:00|18331.23|18331.23|18325.55|18325.55|18331.43|18331.43|18324.14|18324.14|0
1630075200000|2021-08-27 14:40:00|18325.05|18325.05|18330.33|18330.33|18331|18331|18319.8|18319.8|0
1630075500000|2021-08-27 14:45:00|18328.11|18328.11|18327.06|18327.06|18337.24|18337.24|18327.06|18327.06|0
1630075800000|2021-08-27 14:50:00|18328.48|18328.48|18325.65|18325.65|18328.48|18328.48|18324.49|18324.49|0
1630076100000|2021-08-27 14:55:00|18326.56|18326.56|18339.17|18339.17|18342.59|18342.59|18326.05|18326.05|0
1630076400000|2021-08-27 15:00:00|18340.98|18340.98|18364.14|18364.14|18364.14|18364.14|18340.67|18340.67|0
1630076700000|2021-08-27 15:05:00|18364.34|18364.34|18371.39|18371.39|18371.39|18371.39|18356.95|18356.95|0
1630077000000|2021-08-27 15:10:00|18369.57|18369.57|18357.48|18357.48|18369.57|18369.57|18357.48|18357.48|0
1630077300000|2021-08-27 15:15:00|18356.33|18356.33|18353.4|18353.4|18356.33|18356.33|18343.85|18343.85|0
1630077600000|2021-08-27 15:20:00|18352.9|18352.9|18354.51|18354.51|18362.72|18362.72|18351.38|18351.38|0
1630077900000|2021-08-27 15:25:00|18355.42|18355.42|18352.78|18352.78|18362.27|18362.27|18348.57|18348.57|0
1630394100000|2021-08-31 07:15:00|18332.38|18332.38|18319.65|18319.65|18336.85|18336.85|18308.72|18308.72|0
1630394400000|2021-08-31 07:20:00|18316.01|18316.01|18250.93|18250.93|18316.01|18316.01|18248.71|18248.71|0
1630394700000|2021-08-31 07:25:00|18249.31|18249.31|18238.54|18238.54|18249.31|18249.31|18234.51|18234.51|0
1630395000000|2021-08-31 07:30:00|18241.93|18241.93|18280.55|18280.55|18284.07|18284.07|18237.8|18237.8|0
1630395300000|2021-08-31 07:35:00|18273.26|18273.26|18214.63|18214.63|18275.04|18275.04|18214.63|18214.63|0
1630395600000|2021-08-31 07:40:00|18213.73|18213.73|18246.65|18246.65|18248.46|18248.46|18213.73|18213.73|0
1630395900000|2021-08-31 07:45:00|18247.21|18247.21|18267.53|18267.53|18274.62|18274.62|18247.21|18247.21|0
1630396200000|2021-08-31 07:50:00|18260.75|18260.75|18261.81|18261.81|18269.78|18269.78|18254.14|18254.14|0
1630396500000|2021-08-31 07:55:00|18262.72|18262.72|18262.02|18262.02|18278.81|18278.81|18261.81|18261.81|0
1630396800000|2021-08-31 08:00:00|18261.21|18261.21|18246.58|18246.58|18271.37|18271.37|18246.58|18246.58|0
1630397100000|2021-08-31 08:05:00|18247.58|18247.58|18255.8|18255.8|18267.61|18267.61|18247.58|18247.58|0
1630397400000|2021-08-31 08:10:00|18253.5|18253.5|18265.86|18265.86|18274.11|18274.11|18252.52|18252.52|0
1630397700000|2021-08-31 08:15:00|18265.36|18265.36|18267.3|18267.3|18268.72|18268.72|18261.92|18261.92|0
1630398000000|2021-08-31 08:20:00|18267.5|18267.5|18276.6|18276.6|18277.59|18277.59|18266.07|18266.07|0
1630398300000|2021-08-31 08:25:00|18277.15|18277.15|18291.89|18291.89|18294.56|18294.56|18272.45|18272.45|0
1630398600000|2021-08-31 08:30:00|18293.86|18293.86|18312.18|18312.18|18315.87|18315.87|18293.06|18293.06|0
1630398900000|2021-08-31 08:35:00|18312.73|18312.73|18281.49|18281.49|18315.87|18315.87|18281.49|18281.49|0
1630399200000|2021-08-31 08:40:00|18282|18282|18263.88|18263.88|18282|18282|18263.88|18263.88|0
1630399500000|2021-08-31 08:45:00|18263.39|18263.39|18257|18257|18263.39|18263.39|18256.2|18256.2|0
1630399800000|2021-08-31 08:50:00|18257.91|18257.91|18265.65|18265.65|18265.96|18265.96|18257|18257|0
1630400100000|2021-08-31 08:55:00|18266.55|18266.55|18250.8|18250.8|18280.04|18280.04|18250.8|18250.8|0
1630400400000|2021-08-31 09:00:00|18252.31|18252.31|18293.16|18293.16|18293.16|18293.16|18252.31|18252.31|0
1630400700000|2021-08-31 09:05:00|18292.18|18292.18|18309.53|18309.53|18320.29|18320.29|18292.18|18292.18|0
1630401000000|2021-08-31 09:10:00|18309.31|18309.31|18310.83|18310.83|18315.25|18315.25|18307.9|18307.9|0
1630401300000|2021-08-31 09:15:00|18309.92|18309.92|18315.28|18315.28|18318.57|18318.57|18307.33|18307.33|0
1630401600000|2021-08-31 09:20:00|18313.67|18313.67|18293.9|18293.9|18313.67|18313.67|18285.55|18285.55|0
1630401900000|2021-08-31 09:25:00|18292.74|18292.74|18286.19|18286.19|18293.23|18293.23|18285.99|18285.99|0
1630402200000|2021-08-31 09:30:00|18287.1|18287.1|18288.21|18288.21|18293.09|18293.09|18283.36|18283.36|0
1630402500000|2021-08-31 09:35:00|18289.68|18289.68|18298.81|18298.81|18303.57|18303.57|18289.68|18289.68|0
1630402800000|2021-08-31 09:40:00|18299.32|18299.32|18296.46|18296.46|18307.35|18307.35|18295.1|18295.1|0
1630403100000|2021-08-31 09:45:00|18297.01|18297.01|18278.75|18278.75|18298.37|18298.37|18276.81|18276.81|0
1630403400000|2021-08-31 09:50:00|18279.3|18279.3|18285.81|18285.81|18288.38|18288.38|18277|18277|0
1630403700000|2021-08-31 09:55:00|18284.91|18284.91|18278.34|18278.34|18291.65|18291.65|18278.34|18278.34|0
1630404000000|2021-08-31 10:00:00|18277.44|18277.44|18270.56|18270.56|18277.44|18277.44|18267.83|18267.83|0
1630404300000|2021-08-31 10:05:00|18271.66|18271.66|18256.1|18256.1|18273.63|18273.63|18254.48|18254.48|0
1630404600000|2021-08-31 10:10:00|18256.65|18256.65|18253.71|18253.71|18256.65|18256.65|18245.28|18245.28|0
1630404900000|2021-08-31 10:15:00|18253.3|18253.3|18257.37|18257.37|18260.08|18260.08|18243.3|18243.3|0
1630405200000|2021-08-31 10:20:00|18258.27|18258.27|18246.85|18246.85|18259.67|18259.67|18239.21|18239.21|0
1630405500000|2021-08-31 10:25:00|18248.27|18248.27|18225.72|18225.72|18248.27|18248.27|18225.72|18225.72|0
1630405800000|2021-08-31 10:30:00|18225.21|18225.21|18248.18|18248.18|18252.54|18252.54|18225.21|18225.21|0
1630406100000|2021-08-31 10:35:00|18249.18|18249.18|18261.83|18261.83|18272.48|18272.48|18246.35|18246.35|0
1630406400000|2021-08-31 10:40:00|18262.99|18262.99|18260.17|18260.17|18267.01|18267.01|18252.19|18252.19|0
1630406700000|2021-08-31 10:45:00|18260.72|18260.72|18274.11|18274.11|18274.11|18274.11|18241.1|18241.1|0
1630407000000|2021-08-31 10:50:00|18271.08|18271.08|18259.93|18259.93|18271.58|18271.58|18238.45|18238.45|0
1630407300000|2021-08-31 10:55:00|18262.66|18262.66|18257.41|18257.41|18266.91|18266.91|18248.81|18248.81|0
1630407600000|2021-08-31 11:00:00|18258.31|18258.31|18262.73|18262.73|18262.73|18262.73|18243.87|18243.87|0
1630407900000|2021-08-31 11:05:00|18260.92|18260.92|18266.57|18266.57|18266.57|18266.57|18253.1|18253.1|0
1630408200000|2021-08-31 11:10:00|18272.44|18272.44|18294.13|18294.13|18294.13|18294.13|18272.44|18272.44|0
1630408500000|2021-08-31 11:15:00|18291.22|18291.22|18280.99|18280.99|18292.83|18292.83|18279.06|18279.06|0
1630408800000|2021-08-31 11:20:00|18280.48|18280.48|18290.94|18290.94|18290.94|18290.94|18278.67|18278.67|0
1630409100000|2021-08-31 11:25:00|18291.14|18291.14|18315.84|18315.84|18315.84|18315.84|18291.14|18291.14|0
1630409400000|2021-08-31 11:30:00|18315.43|18315.43|18315.31|18315.31|18323.95|18323.95|18314.81|18314.81|0
1630409700000|2021-08-31 11:35:00|18316.3|18316.3|18342.49|18342.49|18343.51|18343.51|18315.8|18315.8|0
1630410000000|2021-08-31 11:40:00|18343.39|18343.39|18341.87|18341.87|18345.85|18345.85|18334.9|18334.9|0
1630410300000|2021-08-31 11:45:00|18341.66|18341.66|18347.65|18347.65|18348.14|18348.14|18337.02|18337.02|0
1630410600000|2021-08-31 11:50:00|18347.15|18347.15|18352.64|18352.64|18353.74|18353.74|18343.62|18343.62|0
1630410900000|2021-08-31 11:55:00|18351.83|18351.83|18360.46|18360.46|18360.46|18360.46|18342.78|18342.78|0
1630411200000|2021-08-31 12:00:00|18359.04|18359.04|18363.5|18363.5|18363.82|18363.82|18354.46|18354.46|0
1630411500000|2021-08-31 12:05:00|18363.99|18363.99|18361.91|18361.91|18364.4|18364.4|18358.39|18358.39|0
1630411800000|2021-08-31 12:10:00|18361.71|18361.71|18372.97|18372.97|18372.97|18372.97|18361.71|18361.71|0
1630412100000|2021-08-31 12:15:00|18373.17|18373.17|18373.34|18373.34|18373.34|18373.34|18371.14|18371.14|0
1630412400000|2021-08-31 12:20:00|18373.56|18373.56|18368.67|18368.67|18374.96|18374.96|18360.62|18360.62|0
1630412700000|2021-08-31 12:25:00|18364.31|18364.31|18337.43|18337.43|18364.31|18364.31|18337.43|18337.43|0
1630413000000|2021-08-31 12:30:00|18338.24|18338.24|18350.19|18350.19|18350.19|18350.19|18334.25|18334.25|0
1630413300000|2021-08-31 12:35:00|18347.51|18347.51|18350.05|18350.05|18353.28|18353.28|18344.2|18344.2|0
1630413600000|2021-08-31 12:40:00|18348.64|18348.64|18341.04|18341.04|18348.64|18348.64|18340.53|18340.53|0
1630413900000|2021-08-31 12:45:00|18340.54|18340.54|18359.97|18359.97|18359.97|18359.97|18340.13|18340.13|0
1630414200000|2021-08-31 12:50:00|18360.42|18360.42|18378.72|18378.72|18381.19|18381.19|18360.42|18360.42|0
1630414500000|2021-08-31 12:55:00|18379.53|18379.53|18380.05|18380.05|18383.13|18383.13|18377.37|18377.37|0
1630414800000|2021-08-31 13:00:00|18378.64|18378.64|18352.86|18352.86|18380.05|18380.05|18352.86|18352.86|0
1630415100000|2021-08-31 13:05:00|18353.3|18353.3|18348.82|18348.82|18353.3|18353.3|18342.24|18342.24|0
1630415400000|2021-08-31 13:10:00|18348.62|18348.62|18367.22|18367.22|18368.23|18368.23|18346.22|18346.22|0
1630415700000|2021-08-31 13:15:00|18366.82|18366.82|18377.38|18377.38|18378.18|18378.18|18365.71|18365.71|0
1630416000000|2021-08-31 13:20:00|18377.89|18377.89|18393.27|18393.27|18395.2|18395.2|18377.89|18377.89|0
1630416300000|2021-08-31 13:25:00|18392.78|18392.78|18398.2|18398.2|18398.69|18398.69|18391.27|18391.27|0
1630416600000|2021-08-31 13:30:00|18396.78|18396.78|18407.78|18407.78|18415.15|18415.15|18391.1|18391.1|0
1630416900000|2021-08-31 13:35:00|18407.98|18407.98|18372.12|18372.12|18409.34|18409.34|18370.51|18370.51|0
1630417200000|2021-08-31 13:40:00|18371.31|18371.31|18356.93|18356.93|18371.52|18371.52|18340.2|18340.2|0
1630417500000|2021-08-31 13:45:00|18352.88|18352.88|18346.68|18346.68|18352.88|18352.88|18341.41|18341.41|0
1630417800000|2021-08-31 13:50:00|18346.02|18346.02|18318.96|18318.96|18346.02|18346.02|18317.96|18317.96|0
1630418100000|2021-08-31 13:55:00|18319.77|18319.77|18337.61|18337.61|18346.61|18346.61|18306.39|18306.39|0
1630418400000|2021-08-31 14:00:00|18338.42|18338.42|18361.4|18361.4|18367.41|18367.41|18338.42|18338.42|0
1630418700000|2021-08-31 14:05:00|18361.19|18361.19|18364.48|18364.48|18375.86|18375.86|18355.15|18355.15|0
1630419000000|2021-08-31 14:10:00|18363.68|18363.68|18366.85|18366.85|18371.8|18371.8|18353.25|18353.25|0
1630419300000|2021-08-31 14:15:00|18365.84|18365.84|18369.39|18369.39|18370.39|18370.39|18357.77|18357.77|0
1630419600000|2021-08-31 14:20:00|18369.79|18369.79|18372.53|18372.53|18375.14|18375.14|18366.37|18366.37|0
1630419900000|2021-08-31 14:25:00|18372.31|18372.31|18363.42|18363.42|18372.8|18372.8|18363.04|18363.04|0
1630420200000|2021-08-31 14:30:00|18362.93|18362.93|18374.22|18374.22|18375.91|18375.91|18347.09|18347.09|0
1630420500000|2021-08-31 14:35:00|18372.9|18372.9|18388.06|18388.06|18388.06|18388.06|18369.86|18369.86|0
1630420800000|2021-08-31 14:40:00|18388.61|18388.61|18382.9|18382.9|18391.62|18391.62|18382.9|18382.9|0
1630421100000|2021-08-31 14:45:00|18382.09|18382.09|18377.16|18377.16|18383.3|18383.3|18375.77|18375.77|0
1630421400000|2021-08-31 14:50:00|18374.32|18374.32|18377.2|18377.2|18383.74|18383.74|18373.63|18373.63|0
1630421700000|2021-08-31 14:55:00|18377.43|18377.43|18377.15|18377.15|18384.04|18384.04|18376.93|18376.93|0
1630422000000|2021-08-31 15:00:00|18378.05|18378.05|18403.12|18403.12|18403.26|18403.26|18375.29|18375.29|0
1630422300000|2021-08-31 15:05:00|18402.31|18402.31|18423.22|18423.22|18423.22|18423.22|18402.18|18402.18|0
1630422600000|2021-08-31 15:10:00|18421.8|18421.8|18439.04|18439.04|18440.02|18440.02|18421.8|18421.8|0
1630422900000|2021-08-31 15:15:00|18439.53|18439.53|18462.73|18462.73|18468.39|18468.39|18439.04|18439.04|0
1630423200000|2021-08-31 15:20:00|18462.24|18462.24|18463.15|18463.15|18474.04|18474.04|18461.11|18461.11|0
1630423500000|2021-08-31 15:25:00|18461.99|18461.99|18462.8|18462.8|18467.1|18467.1|18448.59|18448.59|0
1630480500000|2021-09-01 07:15:00|18640.07|18640.07|18596.38|18596.38|18641.62|18641.62|18594.95|18594.95|0
1630480800000|2021-09-01 07:20:00|18594.57|18594.57|18585.69|18585.69|18610.72|18610.72|18585.69|18585.69|0
1630481100000|2021-09-01 07:25:00|18587.11|18587.11|18596.51|18596.51|18624.75|18624.75|18586.62|18586.62|0
1630481400000|2021-09-01 07:30:00|18598.74|18598.74|18627.56|18627.56|18651.18|18651.18|18598.74|18598.74|0
1630481700000|2021-09-01 07:35:00|18626.09|18626.09|18644.73|18644.73|18644.73|18644.73|18622.96|18622.96|0
1630482000000|2021-09-01 07:40:00|18646.15|18646.15|18610.55|18610.55|18649.41|18649.41|18610.55|18610.55|0
1630482300000|2021-09-01 07:45:00|18610.35|18610.35|18636.69|18636.69|18637.53|18637.53|18610.35|18610.35|0
1630482600000|2021-09-01 07:50:00|18640.95|18640.95|18630.46|18630.46|18648.99|18648.99|18630.46|18630.46|0
1630482900000|2021-09-01 07:55:00|18629.36|18629.36|18606.17|18606.17|18635.52|18635.52|18603.49|18603.49|0
1630483200000|2021-09-01 08:00:00|18607.08|18607.08|18581.43|18581.43|18613.33|18613.33|18581.43|18581.43|0
1630483500000|2021-09-01 08:05:00|18578.6|18578.6|18570.95|18570.95|18594.89|18594.89|18569.53|18569.53|0
1630483800000|2021-09-01 08:10:00|18573.57|18573.57|18597.61|18597.61|18600.44|18600.44|18573.57|18573.57|0
1630484100000|2021-09-01 08:15:00|18600.32|18600.32|18598.57|18598.57|18605.73|18605.73|18592.26|18592.26|0
1630484400000|2021-09-01 08:20:00|18597.67|18597.67|18624.34|18624.34|18624.34|18624.34|18596.76|18596.76|0
1630484700000|2021-09-01 08:25:00|18625.24|18625.24|18640.53|18640.53|18640.53|18640.53|18625.24|18625.24|0
1630485000000|2021-09-01 08:30:00|18639.52|18639.52|18640.64|18640.64|18643.09|18643.09|18635.64|18635.64|0
1630485300000|2021-09-01 08:35:00|18638.83|18638.83|18612.53|18612.53|18638.83|18638.83|18612.53|18612.53|0
1630485600000|2021-09-01 08:40:00|18614.42|18614.42|18623.7|18623.7|18623.7|18623.7|18614.42|18614.42|0
1630485900000|2021-09-01 08:45:00|18622.89|18622.89|18641.15|18641.15|18641.15|18641.15|18617.95|18617.95|0
1630486200000|2021-09-01 08:50:00|18642.14|18642.14|18619.11|18619.11|18646.17|18646.17|18613.83|18613.83|0
1630486500000|2021-09-01 08:55:00|18620.01|18620.01|18618.31|18618.31|18623.13|18623.13|18615.87|18615.87|0
1630486800000|2021-09-01 09:00:00|18617.4|18617.4|18613.93|18613.93|18618.43|18618.43|18611.36|18611.36|0
1630487100000|2021-09-01 09:05:00|18616.9|18616.9|18633.8|18633.8|18636.63|18636.63|18616.9|18616.9|0
1630487400000|2021-09-01 09:10:00|18631.57|18631.57|18615.03|18615.03|18631.57|18631.57|18614.42|18614.42|0
1630487700000|2021-09-01 09:15:00|18614.22|18614.22|18604.28|18604.28|18614.22|18614.22|18600.7|18600.7|0
1630488000000|2021-09-01 09:20:00|18604.89|18604.89|18577.32|18577.32|18604.89|18604.89|18577.32|18577.32|0
1630488300000|2021-09-01 09:25:00|18572.8|18572.8|18569.59|18569.59|18574.54|18574.54|18567.98|18567.98|0
1630488600000|2021-09-01 09:30:00|18568.78|18568.78|18560.2|18560.2|18569.59|18569.59|18551.28|18551.28|0
1630488900000|2021-09-01 09:35:00|18559.39|18559.39|18564.16|18564.16|18564.87|18564.87|18553.26|18553.26|0
1630489200000|2021-09-01 09:40:00|18562.74|18562.74|18571.87|18571.87|18574.57|18574.57|18559.51|18559.51|0
1630489500000|2021-09-01 09:45:00|18571.06|18571.06|18579.6|18579.6|18581.22|18581.22|18558.51|18558.51|0
1630489800000|2021-09-01 09:50:00|18580.41|18580.41|18553.02|18553.02|18581.32|18581.32|18553.02|18553.02|0
1630490100000|2021-09-01 09:55:00|18553.52|18553.52|18557.91|18557.91|18557.97|18557.97|18549.35|18549.35|0
1630490400000|2021-09-01 10:00:00|18556.49|18556.49|18557.89|18557.89|18562.91|18562.91|18546.39|18546.39|0
1630490700000|2021-09-01 10:05:00|18559.7|18559.7|18556.99|18556.99|18562.83|18562.83|18554.74|18554.74|0
1630491000000|2021-09-01 10:10:00|18557.6|18557.6|18555.9|18555.9|18557.6|18557.6|18553.07|18553.07|0
1630491300000|2021-09-01 10:15:00|18556.41|18556.41|18534.5|18534.5|18558.72|18558.72|18534.5|18534.5|0
1630491600000|2021-09-01 10:20:00|18533.59|18533.59|18516.4|18516.4|18535.31|18535.31|18516.4|18516.4|0
1630491900000|2021-09-01 10:25:00|18518.92|18518.92|18501.7|18501.7|18518.92|18518.92|18501.49|18501.49|0
1630492200000|2021-09-01 10:30:00|18500.08|18500.08|18506.83|18506.83|18506.83|18506.83|18491.29|18491.29|0
1630492500000|2021-09-01 10:35:00|18507.74|18507.74|18524.87|18524.87|18527.1|18527.1|18507.74|18507.74|0
1630492800000|2021-09-01 10:40:00|18526.29|18526.29|18526.81|18526.81|18528.61|18528.61|18526.29|18526.29|0
1630493100000|2021-09-01 10:45:00|18527.62|18527.62|18530.53|18530.53|18530.94|18530.94|18521.62|18521.62|0
1630493400000|2021-09-01 10:50:00|18532.34|18532.34|18546.9|18546.9|18546.9|18546.9|18532.34|18532.34|0
1630493700000|2021-09-01 10:55:00|18548.32|18548.32|18567|18567|18567.21|18567.21|18548.32|18548.32|0
1630494000000|2021-09-01 11:00:00|18571.65|18571.65|18584.49|18584.49|18591.36|18591.36|18571.65|18571.65|0
1630494300000|2021-09-01 11:05:00|18583.48|18583.48|18585.88|18585.88|18588.44|18588.44|18582.06|18582.06|0
1630494600000|2021-09-01 11:10:00|18586.98|18586.98|18602.67|18602.67|18604.09|18604.09|18586.98|18586.98|0
1630494900000|2021-09-01 11:15:00|18603.48|18603.48|18623.54|18623.54|18623.54|18623.54|18602.67|18602.67|0
1630495200000|2021-09-01 11:20:00|18624.03|18624.03|18625.64|18625.64|18626.65|18626.65|18623.22|18623.22|0
1630495500000|2021-09-01 11:25:00|18625.85|18625.85|18640.86|18640.86|18642.06|18642.06|18623.44|18623.44|0
1630495800000|2021-09-01 11:30:00|18641.36|18641.36|18631.9|18631.9|18642.78|18642.78|18629.06|18629.06|0
1630496100000|2021-09-01 11:35:00|18630.09|18630.09|18634.88|18634.88|18634.88|18634.88|18627.14|18627.14|0
1630496400000|2021-09-01 11:40:00|18635.69|18635.69|18632.74|18632.74|18635.69|18635.69|18623.25|18623.25|0
1630496700000|2021-09-01 11:45:00|18631.32|18631.32|18617.48|18617.48|18631.32|18631.32|18610.8|18610.8|0
1630497000000|2021-09-01 11:50:00|18619.55|18619.55|18598.66|18598.66|18625.3|18625.3|18598.66|18598.66|0
1630497300000|2021-09-01 11:55:00|18597.76|18597.76|18597.22|18597.22|18599.25|18599.25|18593.02|18593.02|0
1630497600000|2021-09-01 12:00:00|18596.55|18596.55|18610.14|18610.14|18619.57|18619.57|18596.55|18596.55|0
1630497900000|2021-09-01 12:05:00|18613.37|18613.37|18597.01|18597.01|18614.58|18614.58|18597.01|18597.01|0
1630498200000|2021-09-01 12:10:00|18595.39|18595.39|18614.91|18614.91|18614.91|18614.91|18594.49|18594.49|0
1630498500000|2021-09-01 12:15:00|18614|18614|18598.21|18598.21|18618.35|18618.35|18598.21|18598.21|0
1630498800000|2021-09-01 12:20:00|18597.2|18597.2|18596.35|18596.35|18600.24|18600.24|18593.61|18593.61|0
1630499100000|2021-09-01 12:25:00|18595.55|18595.55|18611.6|18611.6|18615.32|18615.32|18590.89|18590.89|0
1630499400000|2021-09-01 12:30:00|18608.76|18608.76|18597.47|18597.47|18608.76|18608.76|18595.76|18595.76|0
1630499700000|2021-09-01 12:35:00|18597.03|18597.03|18585.77|18585.77|18597.33|18597.33|18583.65|18583.65|0
1630500000000|2021-09-01 12:40:00|18586.58|18586.58|18580.76|18580.76|18587.39|18587.39|18575.31|18575.31|0
1630500300000|2021-09-01 12:45:00|18581.57|18581.57|18569.01|18569.01|18581.57|18581.57|18565.68|18565.68|0
1630500600000|2021-09-01 12:50:00|18568.2|18568.2|18561.5|18561.5|18569.59|18569.59|18558.67|18558.67|0
1630500900000|2021-09-01 12:55:00|18559.63|18559.63|18558.71|18558.71|18568.46|18568.46|18558.14|18558.14|0
1630501200000|2021-09-01 13:00:00|18557.9|18557.9|18543.04|18543.04|18557.9|18557.9|18539.35|18539.35|0
1630501500000|2021-09-01 13:05:00|18543.14|18543.14|18524.95|18524.95|18543.14|18543.14|18524.14|18524.14|0
1630501800000|2021-09-01 13:10:00|18523.49|18523.49|18532.95|18532.95|18537.72|18537.72|18520.66|18520.66|0
1630502100000|2021-09-01 13:15:00|18532.46|18532.46|18535.45|18535.45|18537.57|18537.57|18529.59|18529.59|0
1630502400000|2021-09-01 13:20:00|18536.26|18536.26|18546.35|18546.35|18546.35|18546.35|18517.53|18517.53|0
1630502700000|2021-09-01 13:25:00|18545.44|18545.44|18545.09|18545.09|18548.22|18548.22|18541.39|18541.39|0
1630503000000|2021-09-01 13:30:00|18544.54|18544.54|18560.24|18560.24|18571.38|18571.38|18523.29|18523.29|0
1630503300000|2021-09-01 13:35:00|18559.43|18559.43|18569.5|18569.5|18569.99|18569.99|18549.9|18549.9|0
1630503600000|2021-09-01 13:40:00|18570.39|18570.39|18536.21|18536.21|18572.63|18572.63|18535.66|18535.66|0
1630503900000|2021-09-01 13:45:00|18533.79|18533.79|18562.79|18562.79|18562.79|18562.79|18532.07|18532.07|0
1630504200000|2021-09-01 13:50:00|18561.37|18561.37|18542.27|18542.27|18569.05|18569.05|18541.47|18541.47|0
1630504500000|2021-09-01 13:55:00|18543.08|18543.08|18551.93|18551.93|18551.93|18551.93|18539.59|18539.59|0
1630504800000|2021-09-01 14:00:00|18553.35|18553.35|18551.01|18551.01|18553.35|18553.35|18530.58|18530.58|0
1630505100000|2021-09-01 14:05:00|18550.51|18550.51|18514.11|18514.11|18550.51|18550.51|18512.86|18512.86|0
1630505400000|2021-09-01 14:10:00|18515.62|18515.62|18495.99|18495.99|18519|18519|18495.99|18495.99|0
1630505700000|2021-09-01 14:15:00|18495.5|18495.5|18476.03|18476.03|18495.5|18495.5|18471.75|18471.75|0
1630506000000|2021-09-01 14:20:00|18475.83|18475.83|18483.65|18483.65|18486.68|18486.68|18474.62|18474.62|0
1630506300000|2021-09-01 14:25:00|18483.86|18483.86|18501.92|18501.92|18505.16|18505.16|18482.87|18482.87|0
1630506600000|2021-09-01 14:30:00|18503.88|18503.88|18528.54|18528.54|18528.54|18528.54|18496.98|18496.98|0
1630506900000|2021-09-01 14:35:00|18527.73|18527.73|18507.33|18507.33|18527.73|18527.73|18503.81|18503.81|0
1630507200000|2021-09-01 14:40:00|18506.32|18506.32|18481.01|18481.01|18508.64|18508.64|18481.01|18481.01|0
1630507500000|2021-09-01 14:45:00|18479.9|18479.9|18474.66|18474.66|18482.08|18482.08|18474.66|18474.66|0
1630507800000|2021-09-01 14:50:00|18474.44|18474.44|18477.34|18477.34|18477.34|18477.34|18464.04|18464.04|0
1630508100000|2021-09-01 14:55:00|18478.24|18478.24|18490.9|18490.9|18491.12|18491.12|18475.99|18475.99|0
1630508400000|2021-09-01 15:00:00|18490.09|18490.09|18486.98|18486.98|18490.65|18490.65|18479.92|18479.92|0
1630508700000|2021-09-01 15:05:00|18486.18|18486.18|18473.98|18473.98|18486.18|18486.18|18472.02|18472.02|0
1630509000000|2021-09-01 15:10:00|18474.47|18474.47|18459.23|18459.23|18476.68|18476.68|18458.33|18458.33|0
1630509300000|2021-09-01 15:15:00|18459.03|18459.03|18445.82|18445.82|18459.03|18459.03|18442.39|18442.39|0
1630509600000|2021-09-01 15:20:00|18449.18|18449.18|18461.88|18461.88|18468.9|18468.9|18448.18|18448.18|0
1630509900000|2021-09-01 15:25:00|18463.68|18463.68|18477.28|18477.28|18486.39|18486.39|18454.84|18454.84|0
1630566900000|2021-09-02 07:15:00|18348.39|18348.39|18352.74|18352.74|18367.2|18367.2|18347.26|18347.26|0
1630567200000|2021-09-02 07:20:00|18353.24|18353.24|18354.06|18354.06|18371.87|18371.87|18351.04|18351.04|0
1630567500000|2021-09-02 07:25:00|18353.25|18353.25|18380.36|18380.36|18380.36|18380.36|18353.25|18353.25|0
1630567800000|2021-09-02 07:30:00|18384.62|18384.62|18405.35|18405.35|18415.14|18415.14|18381.38|18381.38|0
1630568100000|2021-09-02 07:35:00|18403.73|18403.73|18389.75|18389.75|18403.92|18403.92|18386.91|18386.91|0
1630568400000|2021-09-02 07:40:00|18388.33|18388.33|18398.56|18398.56|18404.36|18404.36|18388.33|18388.33|0
1630568700000|2021-09-02 07:45:00|18399.06|18399.06|18435.18|18435.18|18439.51|18439.51|18399.06|18399.06|0
1630569000000|2021-09-02 07:50:00|18439.7|18439.7|18423.01|18423.01|18455.26|18455.26|18420.3|18420.3|0
1630569300000|2021-09-02 07:55:00|18422.52|18422.52|18427.8|18427.8|18440.25|18440.25|18422.52|18422.52|0
1630569600000|2021-09-02 08:00:00|18425.18|18425.18|18430.09|18430.09|18430.6|18430.6|18425.18|18425.18|0
1630569900000|2021-09-02 08:05:00|18428.68|18428.68|18481.28|18481.28|18481.28|18481.28|18428.68|18428.68|0
1630570200000|2021-09-02 08:10:00|18482.79|18482.79|18464.31|18464.31|18482.79|18482.79|18461.89|18461.89|0
1630570500000|2021-09-02 08:15:00|18463.81|18463.81|18485.51|18485.51|18486.53|18486.53|18463.31|18463.31|0
1630570800000|2021-09-02 08:20:00|18486.32|18486.32|18503.76|18503.76|18507.45|18507.45|18485.81|18485.81|0
1630571100000|2021-09-02 08:25:00|18504.77|18504.77|18520.64|18520.64|18523.36|18523.36|18504.77|18504.77|0
1630571400000|2021-09-02 08:30:00|18521.19|18521.19|18508.04|18508.04|18521.19|18521.19|18500.42|18500.42|0
1630571700000|2021-09-02 08:35:00|18505.33|18505.33|18483.49|18483.49|18506.75|18506.75|18483.47|18483.47|0
1630572000000|2021-09-02 08:40:00|18480.97|18480.97|18450.25|18450.25|18480.97|18480.97|18446.61|18446.61|0
1630572300000|2021-09-02 08:45:00|18451.87|18451.87|18481.48|18481.48|18481.48|18481.48|18448.94|18448.94|0
1630572600000|2021-09-02 08:50:00|18479.82|18479.82|18436.54|18436.54|18479.82|18479.82|18434.03|18434.03|0
1630572900000|2021-09-02 08:55:00|18437.52|18437.52|18437.57|18437.57|18440.92|18440.92|18435.05|18435.05|0
1630573200000|2021-09-02 09:00:00|18437.02|18437.02|18401.52|18401.52|18440.8|18440.8|18401.52|18401.52|0
1630573500000|2021-09-02 09:05:00|18400.91|18400.91|18404.64|18404.64|18408.31|18408.31|18399.12|18399.12|0
1630573800000|2021-09-02 09:10:00|18402.83|18402.83|18396.7|18396.7|18402.83|18402.83|18384.56|18384.56|0
1630574100000|2021-09-02 09:15:00|18397.6|18397.6|18385.62|18385.62|18399.01|18399.01|18381.82|18381.82|0
1630574400000|2021-09-02 09:20:00|18386.12|18386.12|18394.65|18394.65|18394.65|18394.65|18377.54|18377.54|0
1630574700000|2021-09-02 09:25:00|18395.46|18395.46|18388.42|18388.42|18400.64|18400.64|18383.84|18383.84|0
1630575000000|2021-09-02 09:30:00|18389.84|18389.84|18383.47|18383.47|18393.7|18393.7|18381.75|18381.75|0
1630575300000|2021-09-02 09:35:00|18382.98|18382.98|18374.31|18374.31|18382.98|18382.98|18372.5|18372.5|0
1630575600000|2021-09-02 09:40:00|18372.5|18372.5|18364.12|18364.12|18372.5|18372.5|18360.88|18360.88|0
1630575900000|2021-09-02 09:45:00|18365.02|18365.02|18362.06|18362.06|18371.48|18371.48|18354.9|18354.9|0
1630576200000|2021-09-02 09:50:00|18361.08|18361.08|18364.57|18364.57|18371.08|18371.08|18361.08|18361.08|0
1630576500000|2021-09-02 09:55:00|18363.76|18363.76|18367.65|18367.65|18380.05|18380.05|18359.01|18359.01|0
1630576800000|2021-09-02 10:00:00|18369.46|18369.46|18334.74|18334.74|18369.46|18369.46|18334.53|18334.53|0
1630577100000|2021-09-02 10:05:00|18336.9|18336.9|18311.69|18311.69|18337.41|18337.41|18311.03|18311.03|0
1630577400000|2021-09-02 10:10:00|18312.5|18312.5|18284.06|18284.06|18313.31|18313.31|18284.06|18284.06|0
1630577700000|2021-09-02 10:15:00|18285.05|18285.05|18296.77|18296.77|18307.73|18307.73|18281.72|18281.72|0
1630578000000|2021-09-02 10:20:00|18296.57|18296.57|18296.95|18296.95|18296.95|18296.95|18289.92|18289.92|0
1630578300000|2021-09-02 10:25:00|18297.45|18297.45|18278.44|18278.44|18304.95|18304.95|18273.3|18273.3|0
1630578600000|2021-09-02 10:30:00|18276.82|18276.82|18262.78|18262.78|18277.63|18277.63|18237.98|18237.98|0
1630578900000|2021-09-02 10:35:00|18261.97|18261.97|18263.82|18263.82|18264.93|18264.93|18249.44|18249.44|0
1630579200000|2021-09-02 10:40:00|18264.63|18264.63|18266.38|18266.38|18276|18276|18262.25|18262.25|0
1630579500000|2021-09-02 10:45:00|18263.15|18263.15|18243.27|18243.27|18263.15|18263.15|18237.79|18237.79|0
1630579800000|2021-09-02 10:50:00|18245.5|18245.5|18247.89|18247.89|18250.42|18250.42|18245.03|18245.03|0
1630580100000|2021-09-02 10:55:00|18252.01|18252.01|18240.18|18240.18|18252.01|18252.01|18236.99|18236.99|0
1630580400000|2021-09-02 11:00:00|18239.27|18239.27|18265.26|18265.26|18266.18|18266.18|18239.27|18239.27|0
1630580700000|2021-09-02 11:05:00|18266.27|18266.27|18254.93|18254.93|18270.05|18270.05|18254.93|18254.93|0
1630581000000|2021-09-02 11:10:00|18255.74|18255.74|18221.31|18221.31|18257.54|18257.54|18218.92|18218.92|0
1630581300000|2021-09-02 11:15:00|18218.6|18218.6|18209.58|18209.58|18220.31|18220.31|18196.1|18196.1|0
1630581600000|2021-09-02 11:20:00|18211.39|18211.39|18227.26|18227.26|18234.27|18234.27|18211.39|18211.39|0
1630581900000|2021-09-02 11:25:00|18226.71|18226.71|18217.76|18217.76|18242.2|18242.2|18217.76|18217.76|0
1630582200000|2021-09-02 11:30:00|18217.15|18217.15|18209.54|18209.54|18218.76|18218.76|18199.79|18199.79|0
1630582500000|2021-09-02 11:35:00|18208.53|18208.53|18220.11|18220.11|18221.53|18221.53|18201.63|18201.63|0
1630582800000|2021-09-02 11:40:00|18222.82|18222.82|18218.25|18218.25|18222.82|18222.82|18208.83|18208.83|0
1630583100000|2021-09-02 11:45:00|18218.69|18218.69|18202.16|18202.16|18219.12|18219.12|18200.84|18200.84|0
1630583400000|2021-09-02 11:50:00|18202.66|18202.66|18165.45|18165.45|18209.22|18209.22|18165.04|18165.04|0
1630583700000|2021-09-02 11:55:00|18165.94|18165.94|18163.76|18163.76|18169.33|18169.33|18152.14|18152.14|0
1630584000000|2021-09-02 12:00:00|18163.32|18163.32|18154.49|18154.49|18164.81|18164.81|18151.65|18151.65|0
1630584300000|2021-09-02 12:05:00|18153.58|18153.58|18155.6|18155.6|18155.62|18155.62|18144.7|18144.7|0
1630584600000|2021-09-02 12:10:00|18153.79|18153.79|18141.58|18141.58|18153.79|18153.79|18137.25|18137.25|0
1630584900000|2021-09-02 12:15:00|18141.14|18141.14|18140.46|18140.46|18145.45|18145.45|18131.19|18131.19|0
1630585200000|2021-09-02 12:20:00|18139.48|18139.48|18145.43|18145.43|18145.43|18145.43|18127.19|18127.19|0
1630585500000|2021-09-02 12:25:00|18145.63|18145.63|18127.1|18127.1|18166.38|18166.38|18126.2|18126.2|0
1630585800000|2021-09-02 12:30:00|18129.12|18129.12|18117.74|18117.74|18129.35|18129.35|18105.58|18105.58|0
1630586100000|2021-09-02 12:35:00|18120.16|18120.16|18151.27|18151.27|18151.27|18151.27|18120.16|18120.16|0
1630586400000|2021-09-02 12:40:00|18147.65|18147.65|18160.62|18160.62|18161.08|18161.08|18144.93|18144.93|0
1630586700000|2021-09-02 12:45:00|18157.91|18157.91|18179.02|18179.02|18181|18181|18149.37|18149.37|0
1630587000000|2021-09-02 12:50:00|18178.97|18178.97|18196.92|18196.92|18198.28|18198.28|18175.49|18175.49|0
1630587300000|2021-09-02 12:55:00|18197.12|18197.12|18175.92|18175.92|18197.12|18197.12|18165.08|18165.08|0
1630587600000|2021-09-02 13:00:00|18175.42|18175.42|18153.59|18153.59|18175.42|18175.42|18153.59|18153.59|0
1630587900000|2021-09-02 13:05:00|18154.49|18154.49|18146.74|18146.74|18154.49|18154.49|18130.34|18130.34|0
1630588200000|2021-09-02 13:10:00|18148.55|18148.55|18118.3|18118.3|18150.35|18150.35|18113.77|18113.77|0
1630588500000|2021-09-02 13:15:00|18117.14|18117.14|18111.13|18111.13|18131.97|18131.97|18111.13|18111.13|0
1630588800000|2021-09-02 13:20:00|18110.32|18110.32|18139.49|18139.49|18140.64|18140.64|18109.5|18109.5|0
1630589100000|2021-09-02 13:25:00|18140.39|18140.39|18125.41|18125.41|18154.46|18154.46|18114.97|18114.97|0
1630589400000|2021-09-02 13:30:00|18123.99|18123.99|18111.03|18111.03|18127.3|18127.3|18100.8|18100.8|0
1630589700000|2021-09-02 13:35:00|18110.12|18110.12|18091.3|18091.3|18111.12|18111.12|18091.3|18091.3|0
1630590000000|2021-09-02 13:40:00|18090.79|18090.79|18113.51|18113.51|18113.51|18113.51|18086.3|18086.3|0
1630590300000|2021-09-02 13:45:00|18114.42|18114.42|18097.5|18097.5|18121.58|18121.58|18090.09|18090.09|0
1630590600000|2021-09-02 13:50:00|18095.88|18095.88|18104.06|18104.06|18104.97|18104.97|18095.88|18095.88|0
1630590900000|2021-09-02 13:55:00|18104.87|18104.87|18118|18118|18121.23|18121.23|18102.21|18102.21|0
1630591200000|2021-09-02 14:00:00|18118.56|18118.56|18116.21|18116.21|18121.3|18121.3|18108.05|18108.05|0
1630591500000|2021-09-02 14:05:00|18115.66|18115.66|18087.83|18087.83|18123.61|18123.61|18087.83|18087.83|0
1630591800000|2021-09-02 14:10:00|18085.52|18085.52|18083.76|18083.76|18086.67|18086.67|18069.26|18069.26|0
1630592100000|2021-09-02 14:15:00|18084.42|18084.42|18066.1|18066.1|18093.69|18093.69|18066.1|18066.1|0
1630592400000|2021-09-02 14:20:00|18066.5|18066.5|18076.84|18076.84|18076.84|18076.84|18060.23|18060.23|0
1630592700000|2021-09-02 14:25:00|18077.74|18077.74|18035.07|18035.07|18077.74|18077.74|18034.17|18034.17|0
1630593000000|2021-09-02 14:30:00|18034.17|18034.17|18036.77|18036.77|18037.5|18037.5|18026.8|18026.8|0
1630593300000|2021-09-02 14:35:00|18035.37|18035.37|18015.4|18015.4|18036.87|18036.87|18015.4|18015.4|0
1630593600000|2021-09-02 14:40:00|18011.78|18011.78|18027.89|18027.89|18027.89|18027.89|18011.78|18011.78|0
1630593900000|2021-09-02 14:45:00|18027.49|18027.49|18024.75|18024.75|18038.99|18038.99|18021.97|18021.97|0
1630594200000|2021-09-02 14:50:00|18025.19|18025.19|18013.02|18013.02|18025.19|18025.19|18007.38|18007.38|0
1630594500000|2021-09-02 14:55:00|18013.83|18013.83|18013.98|18013.98|18025.87|18025.87|18009.06|18009.06|0
1630594800000|2021-09-02 15:00:00|18013.07|18013.07|18040.2|18040.2|18041.01|18041.01|18012.85|18012.85|0
1630595100000|2021-09-02 15:05:00|18041.01|18041.01|18085.26|18085.26|18087.58|18087.58|18041.01|18041.01|0
1630595400000|2021-09-02 15:10:00|18085.82|18085.82|18076.24|18076.24|18092.02|18092.02|18075.15|18075.15|0
1630595700000|2021-09-02 15:15:00|18073.41|18073.41|18046.14|18046.14|18073.82|18073.82|18046.13|18046.13|0
1630596000000|2021-09-02 15:20:00|18045.94|18045.94|18023.94|18023.94|18046.16|18046.16|18020.3|18020.3|0
1630596300000|2021-09-02 15:25:00|18025.75|18025.75|18065.03|18065.03|18065.03|18065.03|18018.66|18018.66|0
1630653300000|2021-09-03 07:15:00|18130.3|18130.3|18148.79|18148.79|18163.75|18163.75|18123.34|18123.34|0
1630653600000|2021-09-03 07:20:00|18145.95|18145.95|18149.29|18149.29|18168.54|18168.54|18145.95|18145.95|0
1630653900000|2021-09-03 07:25:00|18152.01|18152.01|18180.04|18180.04|18182|18182|18152.01|18152.01|0
1630654200000|2021-09-03 07:30:00|18178.23|18178.23|18176.25|18176.25|18182.65|18182.65|18173.35|18173.35|0
1630654500000|2021-09-03 07:35:00|18174.24|18174.24|18193.21|18193.21|18193.21|18193.21|18170.33|18170.33|0
1630654800000|2021-09-03 07:40:00|18194.83|18194.83|18203.28|18203.28|18212.94|18212.94|18194.83|18194.83|0
1630655100000|2021-09-03 07:45:00|18204.08|18204.08|18195.45|18195.45|18211.13|18211.13|18194.06|18194.06|0
1630655400000|2021-09-03 07:50:00|18196.12|18196.12|18191.3|18191.3|18196.12|18196.12|18189.04|18189.04|0
1630655700000|2021-09-03 07:55:00|18192.1|18192.1|18211.53|18211.53|18212.34|18212.34|18192.1|18192.1|0
1630656000000|2021-09-03 08:00:00|18210.38|18210.38|18182.25|18182.25|18210.38|18210.38|18175.02|18175.02|0
1630656300000|2021-09-03 08:05:00|18184.16|18184.16|18206.71|18206.71|18211.46|18211.46|18184.16|18184.16|0
1630656600000|2021-09-03 08:10:00|18207.22|18207.22|18204.52|18204.52|18219.72|18219.72|18204.52|18204.52|0
1630656900000|2021-09-03 08:15:00|18202.5|18202.5|18169.18|18169.18|18202.5|18202.5|18163.13|18163.13|0
1630657200000|2021-09-03 08:20:00|18170.19|18170.19|18172.28|18172.28|18173.42|18173.42|18137.72|18137.72|0
1630657500000|2021-09-03 08:25:00|18170.47|18170.47|18153.2|18153.2|18183.64|18183.64|18153.2|18153.2|0
1630657800000|2021-09-03 08:30:00|18155.3|18155.3|18143.1|18143.1|18168.89|18168.89|18141.3|18141.3|0
1630658100000|2021-09-03 08:35:00|18143.61|18143.61|18165.57|18165.57|18165.88|18165.88|18143.61|18143.61|0
1630658400000|2021-09-03 08:40:00|18165.79|18165.79|18184.56|18184.56|18184.56|18184.56|18165.79|18165.79|0
1630658700000|2021-09-03 08:45:00|18185.47|18185.47|18190.81|18190.81|18196.35|18196.35|18185.47|18185.47|0
1630659000000|2021-09-03 08:50:00|18183.66|18183.66|18149.85|18149.85|18183.66|18183.66|18149.34|18149.34|0
1630659300000|2021-09-03 08:55:00|18151.46|18151.46|18162.52|18162.52|18167.95|18167.95|18151.46|18151.46|0
1630659600000|2021-09-03 09:00:00|18157.89|18157.89|18158.92|18158.92|18170.58|18170.58|18151.2|18151.2|0
1630659900000|2021-09-03 09:05:00|18159.12|18159.12|18132.82|18132.82|18161.95|18161.95|18131.39|18131.39|0
1630660200000|2021-09-03 09:10:00|18128.7|18128.7|18106.84|18106.84|18133.71|18133.71|18106.84|18106.84|0
1630660500000|2021-09-03 09:15:00|18105.36|18105.36|18084.03|18084.03|18109.09|18109.09|18082.63|18082.63|0
1630660800000|2021-09-03 09:20:00|18082.07|18082.07|18088.18|18088.18|18091.04|18091.04|18065.72|18065.72|0
1630661100000|2021-09-03 09:25:00|18089.99|18089.99|18097.08|18097.08|18098.17|18098.17|18089.99|18089.99|0
1630661400000|2021-09-03 09:30:00|18098.5|18098.5|18099.7|18099.7|18105.9|18105.9|18096.43|18096.43|0
1630661700000|2021-09-03 09:35:00|18100.5|18100.5|18098.18|18098.18|18102.41|18102.41|18093.57|18093.57|0
1630662000000|2021-09-03 09:40:00|18101.01|18101.01|18108.01|18108.01|18108.91|18108.91|18101.01|18101.01|0
1630662300000|2021-09-03 09:45:00|18108.51|18108.51|18090.53|18090.53|18109.82|18109.82|18090.53|18090.53|0
1630662600000|2021-09-03 09:50:00|18091.95|18091.95|18090.51|18090.51|18093.28|18093.28|18086.22|18086.22|0
1630662900000|2021-09-03 09:55:00|18090.92|18090.92|18091.16|18091.16|18091.72|18091.72|18080.45|18080.45|0
1630663200000|2021-09-03 10:00:00|18089.55|18089.55|18116.97|18116.97|18119|18119|18089.55|18089.55|0
1630663500000|2021-09-03 10:05:00|18117.78|18117.78|18147.78|18147.78|18148.51|18148.51|18115.61|18115.61|0
1630663800000|2021-09-03 10:10:00|18146.32|18146.32|18121.5|18121.5|18146.32|18146.32|18121.09|18121.09|0
1630664100000|2021-09-03 10:15:00|18122.92|18122.92|18151.27|18151.27|18151.27|18151.27|18122.92|18122.92|0
1630664400000|2021-09-03 10:20:00|18152.17|18152.17|18149.22|18149.22|18153.33|18153.33|18148.07|18148.07|0
1630664700000|2021-09-03 10:25:00|18148.73|18148.73|18127.54|18127.54|18151.42|18151.42|18126.73|18126.73|0
1630665000000|2021-09-03 10:30:00|18129.16|18129.16|18136.07|18136.07|18136.07|18136.07|18129.16|18129.16|0
1630665300000|2021-09-03 10:35:00|18136.29|18136.29|18145.68|18145.68|18150.17|18150.17|18136.29|18136.29|0
1630665600000|2021-09-03 10:40:00|18145.13|18145.13|18152.14|18152.14|18152.14|18152.14|18145.13|18145.13|0
1630665900000|2021-09-03 10:45:00|18149.97|18149.97|18158.55|18158.55|18158.55|18158.55|18146.5|18146.5|0
1630666200000|2021-09-03 10:50:00|18159.36|18159.36|18161.16|18161.16|18170.08|18170.08|18158.02|18158.02|0
1630666500000|2021-09-03 10:55:00|18162.16|18162.16|18157.75|18157.75|18162.67|18162.67|18154.08|18154.08|0
1630666800000|2021-09-03 11:00:00|18157.14|18157.14|18154|18154|18158.99|18158.99|18141.44|18141.44|0
1630667100000|2021-09-03 11:05:00|18155.15|18155.15|18147.96|18147.96|18159.64|18159.64|18147.96|18147.96|0
1630667400000|2021-09-03 11:10:00|18147.76|18147.76|18145.87|18145.87|18147.76|18147.76|18145.37|18145.37|0
1630667700000|2021-09-03 11:15:00|18144.56|18144.56|18106.83|18106.83|18144.56|18144.56|18106.32|18106.32|0
1630668000000|2021-09-03 11:20:00|18107.83|18107.83|18115.46|18115.46|18116.12|18116.12|18107.83|18107.83|0
1630668300000|2021-09-03 11:25:00|18114.91|18114.91|18131.65|18131.65|18135.52|18135.52|18113.69|18113.69|0
1630668600000|2021-09-03 11:30:00|18131.14|18131.14|18119.91|18119.91|18133.22|18133.22|18119.88|18119.88|0
1630668900000|2021-09-03 11:35:00|18117.59|18117.59|18111.21|18111.21|18124.05|18124.05|18111.17|18111.17|0
1630669200000|2021-09-03 11:40:00|18112.98|18112.98|18123.47|18123.47|18126.05|18126.05|18112.98|18112.98|0
1630669500000|2021-09-03 11:45:00|18121.66|18121.66|18122.12|18122.12|18124.68|18124.68|18121.66|18121.66|0
1630669800000|2021-09-03 11:50:00|18123.02|18123.02|18119.97|18119.97|18126.27|18126.27|18118.96|18118.96|0
1630670100000|2021-09-03 11:55:00|18120.88|18120.88|18127.66|18127.66|18132.1|18132.1|18120.88|18120.88|0
1630670400000|2021-09-03 12:00:00|18128.57|18128.57|18125.35|18125.35|18130.04|18130.04|18116.52|18116.52|0
1630670700000|2021-09-03 12:05:00|18126.15|18126.15|18117.72|18117.72|18127.3|18127.3|18117.36|18117.36|0
1630671000000|2021-09-03 12:10:00|18113.17|18113.17|18116.01|18116.01|18120.39|18120.39|18108.08|18108.08|0
1630671300000|2021-09-03 12:15:00|18117.43|18117.43|18143.49|18143.49|18143.99|18143.99|18115.79|18115.79|0
1630671600000|2021-09-03 12:20:00|18145.81|18145.81|18146.96|18146.96|18152.41|18152.41|18141.93|18141.93|0
1630671900000|2021-09-03 12:25:00|18146.46|18146.46|18153.78|18153.78|18155.34|18155.34|18146.46|18146.46|0
1630672200000|2021-09-03 12:30:00|18153.37|18153.37|18127.92|18127.92|18157.8|18157.8|18119.93|18119.93|0
1630672500000|2021-09-03 12:35:00|18128.72|18128.72|18114.17|18114.17|18153.6|18153.6|18112.12|18112.12|0
1630672800000|2021-09-03 12:40:00|18114.42|18114.42|18123.56|18123.56|18129.12|18129.12|18106.15|18106.15|0
1630673100000|2021-09-03 12:45:00|18126.88|18126.88|18117.1|18117.1|18131.6|18131.6|18116.49|18116.49|0
1630673400000|2021-09-03 12:50:00|18115.88|18115.88|18140.6|18140.6|18142.27|18142.27|18113.45|18113.45|0
1630673700000|2021-09-03 12:55:00|18140.8|18140.8|18134.93|18134.93|18145.63|18145.63|18133.86|18133.86|0
1630674000000|2021-09-03 13:00:00|18135.15|18135.15|18136.05|18136.05|18143.03|18143.03|18133.62|18133.62|0
1630674300000|2021-09-03 13:05:00|18136.86|18136.86|18140.34|18140.34|18143.59|18143.59|18136.42|18136.42|0
1630674600000|2021-09-03 13:10:00|18138.22|18138.22|18116.04|18116.04|18142.88|18142.88|18116.04|18116.04|0
1630674900000|2021-09-03 13:15:00|18113.77|18113.77|18069.51|18069.51|18123.21|18123.21|18068.4|18068.4|0
1630675200000|2021-09-03 13:20:00|18067.79|18067.79|18029.15|18029.15|18068.7|18068.7|18016.76|18016.76|0
1630675500000|2021-09-03 13:25:00|18030.87|18030.87|18008.75|18008.75|18031.37|18031.37|18000.8|18000.8|0
1630675800000|2021-09-03 13:30:00|18009.26|18009.26|18036.35|18036.35|18053.4|18053.4|18009.26|18009.26|0
1630676100000|2021-09-03 13:35:00|18035.25|18035.25|18048.94|18048.94|18058.16|18058.16|18029.97|18029.97|0
1630676400000|2021-09-03 13:40:00|18048.04|18048.04|18062.41|18062.41|18062.9|18062.9|18036.2|18036.2|0
1630676700000|2021-09-03 13:45:00|18060.29|18060.29|18044.53|18044.53|18060.75|18060.75|18044|18044|0
1630677000000|2021-09-03 13:50:00|18042.81|18042.81|18031.15|18031.15|18043.04|18043.04|18022.26|18022.26|0
1630677300000|2021-09-03 13:55:00|18031.35|18031.35|18041.11|18041.11|18042.01|18042.01|18024.14|18024.14|0
1630677600000|2021-09-03 14:00:00|18038.58|18038.58|18064.73|18064.73|18064.73|18064.73|18029.79|18029.79|0
1630677900000|2021-09-03 14:05:00|18064.93|18064.93|18063.87|18063.87|18082.81|18082.81|18063.87|18063.87|0
1630678200000|2021-09-03 14:10:00|18064.78|18064.78|18078.67|18078.67|18078.9|18078.9|18054.94|18054.94|0
1630678500000|2021-09-03 14:15:00|18078.17|18078.17|18067.97|18067.97|18079.67|18079.67|18067.45|18067.45|0
1630678800000|2021-09-03 14:20:00|18067.42|18067.42|18068.8|18068.8|18072.86|18072.86|18066.25|18066.25|0
1630679100000|2021-09-03 14:25:00|18069.61|18069.61|18071.41|18071.41|18075.69|18075.69|18057.11|18057.11|0
1630679400000|2021-09-03 14:30:00|18067.98|18067.98|18089.22|18089.22|18090.65|18090.65|18063.42|18063.42|0
1630679700000|2021-09-03 14:35:00|18089.72|18089.72|18086.98|18086.98|18100.61|18100.61|18084.7|18084.7|0
1630680000000|2021-09-03 14:40:00|18086.47|18086.47|18083.73|18083.73|18089.02|18089.02|18083.73|18083.73|0
1630680300000|2021-09-03 14:45:00|18082.72|18082.72|18086.36|18086.36|18088.69|18088.69|18074.37|18074.37|0
1630680600000|2021-09-03 14:50:00|18085.21|18085.21|18085.1|18085.1|18086.52|18086.52|18077.31|18077.31|0
1630680900000|2021-09-03 14:55:00|18086.01|18086.01|18103.69|18103.69|18105.91|18105.91|18085.45|18085.45|0
1630681200000|2021-09-03 15:00:00|18102.78|18102.78|18108.31|18108.31|18113.81|18113.81|18098.74|18098.74|0
1630681500000|2021-09-03 15:05:00|18107.91|18107.91|18110.23|18110.23|18110.23|18110.23|18102.07|18102.07|0
1630681800000|2021-09-03 15:10:00|18109.08|18109.08|18100.2|18100.2|18109.98|18109.98|18100.2|18100.2|0
1630682100000|2021-09-03 15:15:00|18101.62|18101.62|18064.28|18064.28|18102.97|18102.97|18062.86|18062.86|0
1630682400000|2021-09-03 15:20:00|18063.13|18063.13|18060.07|18060.07|18066.87|18066.87|18054.49|18054.49|0
1630682700000|2021-09-03 15:25:00|18060.62|18060.62|18073.57|18073.57|18076.39|18076.39|18054.94|18054.94|0
1630912500000|2021-09-06 07:15:00|18230.86|18230.86|18173.54|18173.54|18302.83|18302.83|18155.66|18155.66|0
1630912800000|2021-09-06 07:20:00|18183.66|18183.66|18175.34|18175.34|18226.06|18226.06|18175.34|18175.34|0
1630913100000|2021-09-06 07:25:00|18170.87|18170.87|18129.03|18129.03|18172.36|18172.36|18126.83|18126.83|0
1630913400000|2021-09-06 07:30:00|18133.03|18133.03|18143.82|18143.82|18174.14|18174.14|18133.03|18133.03|0
1630913700000|2021-09-06 07:35:00|18144.03|18144.03|18130.6|18130.6|18145.97|18145.97|18130.6|18130.6|0
1630914000000|2021-09-06 07:40:00|18129.42|18129.42|18119.36|18119.36|18136.72|18136.72|18119.36|18119.36|0
1630914300000|2021-09-06 07:45:00|18121.39|18121.39|18095.28|18095.28|18121.94|18121.94|18095.28|18095.28|0
1630914600000|2021-09-06 07:50:00|18098.94|18098.94|18097.25|18097.25|18107.18|18107.18|18097.25|18097.25|0
1630914900000|2021-09-06 07:55:00|18096.84|18096.84|18094.72|18094.72|18096.84|18096.84|18087.27|18087.27|0
1630915200000|2021-09-06 08:00:00|18097.16|18097.16|18076.02|18076.02|18104.52|18104.52|18076.02|18076.02|0
1630915500000|2021-09-06 08:05:00|18074.84|18074.84|18062.54|18062.54|18074.84|18074.84|18061.47|18061.47|0
1630915800000|2021-09-06 08:10:00|18064.99|18064.99|18080.03|18080.03|18085.8|18085.8|18064.99|18064.99|0
1630916100000|2021-09-06 08:15:00|18080.44|18080.44|18077.96|18077.96|18090.66|18090.66|18074.21|18074.21|0
1630916400000|2021-09-06 08:20:00|18076.29|18076.29|18093.29|18093.29|18094.11|18094.11|18074.08|18074.08|0
1630916700000|2021-09-06 08:25:00|18093.09|18093.09|18104.36|18104.36|18105.1|18105.1|18089.39|18089.39|0
1630917000000|2021-09-06 08:30:00|18103.87|18103.87|18111.92|18111.92|18115.15|18115.15|18103.37|18103.37|0
1630917300000|2021-09-06 08:35:00|18114.68|18114.68|18157.01|18157.01|18157.01|18157.01|18114.68|18114.68|0
1630917600000|2021-09-06 08:40:00|18159.75|18159.75|18184.21|18184.21|18184.21|18184.21|18159.75|18159.75|0
1630917900000|2021-09-06 08:45:00|18183.39|18183.39|18186.33|18186.33|18190.11|18190.11|18170.71|18170.71|0
1630918200000|2021-09-06 08:50:00|18187.76|18187.76|18204.97|18204.97|18205.79|18205.79|18187.14|18187.14|0
1630918500000|2021-09-06 08:55:00|18204.48|18204.48|18202.18|18202.18|18208.56|18208.56|18196.71|18196.71|0
1630918800000|2021-09-06 09:00:00|18201.36|18201.36|18173.12|18173.12|18207.17|18207.17|18173.12|18173.12|0
1630919100000|2021-09-06 09:05:00|18170.3|18170.3|18163.53|18163.53|18182.95|18182.95|18161.32|18161.32|0
1630919400000|2021-09-06 09:10:00|18165.17|18165.17|18181.82|18181.82|18181.82|18181.82|18160.26|18160.26|0
1630919700000|2021-09-06 09:15:00|18185.34|18185.34|18160.21|18160.21|18188.78|18188.78|18160.21|18160.21|0
1630920000000|2021-09-06 09:20:00|18161.64|18161.64|18174.84|18174.84|18174.84|18174.84|18156.81|18156.81|0
1630920300000|2021-09-06 09:25:00|18175.25|18175.25|18199.31|18199.31|18201.12|18201.12|18175.25|18175.25|0
1630920600000|2021-09-06 09:30:00|18202.96|18202.96|18183.95|18183.95|18205.18|18205.18|18183.95|18183.95|0
1630920900000|2021-09-06 09:35:00|18185.59|18185.59|18195.41|18195.41|18198.04|18198.04|18185.59|18185.59|0
1630921200000|2021-09-06 09:40:00|18194.5|18194.5|18206.14|18206.14|18206.14|18206.14|18194.27|18194.27|0
1630921500000|2021-09-06 09:45:00|18206.7|18206.7|18220.38|18220.38|18221.77|18221.77|18206.44|18206.44|0
1630921800000|2021-09-06 09:50:00|18219.44|18219.44|18210.39|18210.39|18219.44|18219.44|18201.62|18201.62|0
1630922100000|2021-09-06 09:55:00|18216.1|18216.1|18206.35|18206.35|18216.3|18216.3|18206.35|18206.35|0
1630922400000|2021-09-06 10:00:00|18207.51|18207.51|18197.56|18197.56|18210.25|18210.25|18192.68|18192.68|0
1630922700000|2021-09-06 10:05:00|18198.03|18198.03|18202.15|18202.15|18209.03|18209.03|18196.62|18196.62|0
1630923000000|2021-09-06 10:10:00|18203.06|18203.06|18191.79|18191.79|18203.88|18203.88|18188.52|18188.52|0
1630923300000|2021-09-06 10:15:00|18194.65|18194.65|18203.77|18203.77|18204.24|18204.24|18194.65|18194.65|0
1630923600000|2021-09-06 10:20:00|18204.33|18204.33|18208.48|18208.48|18209.3|18209.3|18203.86|18203.86|0
1630923900000|2021-09-06 10:25:00|18208.97|18208.97|18209.93|18209.93|18210.75|18210.75|18207.32|18207.32|0
1630924200000|2021-09-06 10:30:00|18211.56|18211.56|18222.73|18222.73|18223.24|18223.24|18208.87|18208.87|0
1630924500000|2021-09-06 10:35:00|18225.32|18225.32|18220.42|18220.42|18227.16|18227.16|18217.05|18217.05|0
1630924800000|2021-09-06 10:40:00|18219.48|18219.48|18215.51|18215.51|18219.48|18219.48|18214.03|18214.03|0
1630925100000|2021-09-06 10:45:00|18215.3|18215.3|18213.33|18213.33|18215.3|18215.3|18210.71|18210.71|0
1630925400000|2021-09-06 10:50:00|18213.89|18213.89|18203.19|18203.19|18220.51|18220.51|18196.76|18196.76|0
1630925700000|2021-09-06 10:55:00|18203.69|18203.69|18203.67|18203.67|18203.69|18203.69|18200.61|18200.61|0
1630926000000|2021-09-06 11:00:00|18203.2|18203.2|18217.08|18217.08|18217.28|18217.28|18198.56|18198.56|0
1630926300000|2021-09-06 11:05:00|18218.1|18218.1|18214.23|18214.23|18221.73|18221.73|18212.92|18212.92|0
1630926600000|2021-09-06 11:10:00|18213.73|18213.73|18183.48|18183.48|18213.73|18213.73|18180|18180|0
1630926900000|2021-09-06 11:15:00|18182.66|18182.66|18181.68|18181.68|18183.32|18183.32|18178.9|18178.9|0
1630927200000|2021-09-06 11:20:00|18179.86|18179.86|18185.37|18185.37|18187.57|18187.57|18176.45|18176.45|0
1630927500000|2021-09-06 11:25:00|18187.73|18187.73|18190.32|18190.32|18191.52|18191.52|18187.73|18187.73|0
1630927800000|2021-09-06 11:30:00|18191.75|18191.75|18185.78|18185.78|18192.01|18192.01|18183.9|18183.9|0
1630928100000|2021-09-06 11:35:00|18184.88|18184.88|18185.73|18185.73|18193.05|18193.05|18184.88|18184.88|0
1630928400000|2021-09-06 11:40:00|18185.24|18185.24|18184.44|18184.44|18188.71|18188.71|18184.44|18184.44|0
1630928700000|2021-09-06 11:45:00|18184.23|18184.23|18188.64|18188.64|18189.72|18189.72|18183|18183|0
1630929000000|2021-09-06 11:50:00|18188.23|18188.23|18179.46|18179.46|18190.2|18190.2|18175.37|18175.37|0
1630929300000|2021-09-06 11:55:00|18178.65|18178.65|18193.58|18193.58|18194.7|18194.7|18178.65|18178.65|0
1630929600000|2021-09-06 12:00:00|18192.15|18192.15|18200.65|18200.65|18201.51|18201.51|18189.44|18189.44|0
1630929900000|2021-09-06 12:05:00|18200.18|18200.18|18193.1|18193.1|18200.68|18200.68|18192.28|18192.28|0
1630930200000|2021-09-06 12:10:00|18195.96|18195.96|18207.92|18207.92|18208.99|18208.99|18193.71|18193.71|0
1630930500000|2021-09-06 12:15:00|18206.54|18206.54|18227.67|18227.67|18232.11|18232.11|18203.76|18203.76|0
1630930800000|2021-09-06 12:20:00|18226.85|18226.85|18239.44|18239.44|18242.66|18242.66|18226.58|18226.58|0
1630931100000|2021-09-06 12:25:00|18240.33|18240.33|18256.83|18256.83|18257.39|18257.39|18239.19|18239.19|0
1630931400000|2021-09-06 12:30:00|18257.64|18257.64|18263.58|18263.58|18267.35|18267.35|18257.64|18257.64|0
1630931700000|2021-09-06 12:35:00|18264.4|18264.4|18280.74|18280.74|18284.37|18284.37|18261.23|18261.23|0
1630932000000|2021-09-06 12:40:00|18279.11|18279.11|18288.12|18288.12|18290.67|18290.67|18277.12|18277.12|0
1630932300000|2021-09-06 12:45:00|18291.58|18291.58|18281.25|18281.25|18291.58|18291.58|18275.75|18275.75|0
1630932600000|2021-09-06 12:50:00|18282.06|18282.06|18301.48|18301.48|18305.71|18305.71|18281.8|18281.8|0
1630932900000|2021-09-06 12:55:00|18301|18301|18297.75|18297.75|18301|18301|18288.42|18288.42|0
1630933200000|2021-09-06 13:00:00|18298.24|18298.24|18287.92|18287.92|18307.39|18307.39|18286.79|18286.79|0
1630933500000|2021-09-06 13:05:00|18287.45|18287.45|18291.39|18291.39|18300.32|18300.32|18287.22|18287.22|0
1630933800000|2021-09-06 13:10:00|18292.51|18292.51|18266.43|18266.43|18292.98|18292.98|18262.72|18262.72|0
1630934100000|2021-09-06 13:15:00|18268.07|18268.07|18273.85|18273.85|18283.07|18283.07|18268.07|18268.07|0
1630934400000|2021-09-06 13:20:00|18274.96|18274.96|18291.75|18291.75|18291.75|18291.75|18274.96|18274.96|0
1630934700000|2021-09-06 13:25:00|18291.05|18291.05|18272.53|18272.53|18292.22|18292.22|18272.53|18272.53|0
1630935000000|2021-09-06 13:30:00|18272.74|18272.74|18271.84|18271.84|18277.4|18277.4|18265.75|18265.75|0
1630935300000|2021-09-06 13:35:00|18272.66|18272.66|18275.28|18275.28|18279.08|18279.08|18272.34|18272.34|0
1630935600000|2021-09-06 13:40:00|18276.09|18276.09|18265.86|18265.86|18279.61|18279.61|18265.86|18265.86|0
1630935900000|2021-09-06 13:45:00|18267.24|18267.24|18268.93|18268.93|18275.63|18275.63|18267.24|18267.24|0
1630936200000|2021-09-06 13:50:00|18269.75|18269.75|18278.72|18278.72|18279.27|18279.27|18268.11|18268.11|0
1630936500000|2021-09-06 13:55:00|18279.89|18279.89|18264.3|18264.3|18287.99|18287.99|18263.6|18263.6|0
1630936800000|2021-09-06 14:00:00|18265.12|18265.12|18284.85|18284.85|18288|18288|18265.12|18265.12|0
1630937100000|2021-09-06 14:05:00|18285.09|18285.09|18264.62|18264.62|18286.71|18286.71|18263.17|18263.17|0
1630937400000|2021-09-06 14:10:00|18264.07|18264.07|18260.27|18260.27|18264.3|18264.3|18246.44|18246.44|0
1630937700000|2021-09-06 14:15:00|18259.11|18259.11|18260.33|18260.33|18266.7|18266.7|18258.19|18258.19|0
1630938000000|2021-09-06 14:20:00|18259.42|18259.42|18247.27|18247.27|18259.42|18259.42|18245.37|18245.37|0
1630938300000|2021-09-06 14:25:00|18247.48|18247.48|18240.89|18240.89|18249.03|18249.03|18239.97|18239.97|0
1630938600000|2021-09-06 14:30:00|18241.7|18241.7|18237.62|18237.62|18243.49|18243.49|18237.62|18237.62|0
1630938900000|2021-09-06 14:35:00|18236.71|18236.71|18226.89|18226.89|18238.92|18238.92|18226.33|18226.33|0
1630939200000|2021-09-06 14:40:00|18227.3|18227.3|18231.36|18231.36|18231.36|18231.36|18222.53|18222.53|0
1630939500000|2021-09-06 14:45:00|18231.58|18231.58|18222.79|18222.79|18231.77|18231.77|18220.18|18220.18|0
1630939800000|2021-09-06 14:50:00|18221.38|18221.38|18205.86|18205.86|18223.8|18223.8|18205.86|18205.86|0
1630940100000|2021-09-06 14:55:00|18207.7|18207.7|18203.11|18203.11|18207.93|18207.93|18200.58|18200.58|0
1630940400000|2021-09-06 15:00:00|18204.03|18204.03|18204.56|18204.56|18208.49|18208.49|18202.13|18202.13|0
1630940700000|2021-09-06 15:05:00|18203.42|18203.42|18206.99|18206.99|18209.37|18209.37|18203.42|18203.42|0
1630941000000|2021-09-06 15:10:00|18207.7|18207.7|18204.51|18204.51|18208.43|18208.43|18203.08|18203.08|0
1630941300000|2021-09-06 15:15:00|18199.74|18199.74|18199.57|18199.57|18204.7|18204.7|18199.57|18199.57|0
1630941600000|2021-09-06 15:20:00|18200.06|18200.06|18203.75|18203.75|18206.33|18206.33|18197.46|18197.46|0
1630941900000|2021-09-06 15:25:00|18204.31|18204.31|18197.74|18197.74|18204.31|18204.31|18192.01|18192.01|0
1630998900000|2021-09-07 07:15:00|18247.98|18247.98|18189.15|18189.15|18247.98|18247.98|18187.17|18187.17|0
1630999200000|2021-09-07 07:20:00|18194.47|18194.47|18218.14|18218.14|18221.62|18221.62|18183.79|18183.79|0
1630999500000|2021-09-07 07:25:00|18217.65|18217.65|18241.92|18241.92|18245.79|18245.79|18217.65|18217.65|0
1630999800000|2021-09-07 07:30:00|18241.68|18241.68|18235.04|18235.04|18255.91|18255.91|18235.04|18235.04|0
1631000100000|2021-09-07 07:35:00|18238.51|18238.51|18172.62|18172.62|18242.08|18242.08|18172.62|18172.62|0
1631000400000|2021-09-07 07:40:00|18172.13|18172.13|18137.56|18137.56|18173.25|18173.25|18135.42|18135.42|0
1631000700000|2021-09-07 07:45:00|18142.07|18142.07|18172.51|18172.51|18172.51|18172.51|18133.72|18133.72|0
1631001000000|2021-09-07 07:50:00|18170.16|18170.16|18212.14|18212.14|18234.6|18234.6|18164.94|18164.94|0
1631001300000|2021-09-07 07:55:00|18213.32|18213.32|18219.09|18219.09|18233.9|18233.9|18212.38|18212.38|0
1631001600000|2021-09-07 08:00:00|18217.21|18217.21|18184.38|18184.38|18218.85|18218.85|18184.38|18184.38|0
1631001900000|2021-09-07 08:05:00|18183.56|18183.56|18177.26|18177.26|18185.19|18185.19|18165.76|18165.76|0
1631002200000|2021-09-07 08:10:00|18175.61|18175.61|18180.98|18180.98|18184.45|18184.45|18163.86|18163.86|0
1631002500000|2021-09-07 08:15:00|18180.16|18180.16|18155.43|18155.43|18181.23|18181.23|18155.43|18155.43|0
1631002800000|2021-09-07 08:20:00|18158.17|18158.17|18151.75|18151.75|18171.7|18171.7|18148.6|18148.6|0
1631003100000|2021-09-07 08:25:00|18154.39|18154.39|18159.47|18159.47|18159.47|18159.47|18139.02|18139.02|0
1631003400000|2021-09-07 08:30:00|18158.48|18158.48|18182.06|18182.06|18196.85|18196.85|18158.48|18158.48|0
1631003700000|2021-09-07 08:35:00|18185.58|18185.58|18209.84|18209.84|18217.5|18217.5|18185.58|18185.58|0
1631004000000|2021-09-07 08:40:00|18208.72|18208.72|18210.39|18210.39|18210.39|18210.39|18191.72|18191.72|0
1631004300000|2021-09-07 08:45:00|18208.76|18208.76|18221.48|18221.48|18229.95|18229.95|18205.5|18205.5|0
1631004600000|2021-09-07 08:50:00|18220.86|18220.86|18196.76|18196.76|18220.86|18220.86|18191.6|18191.6|0
1631004900000|2021-09-07 08:55:00|18197.58|18197.58|18208.51|18208.51|18209.29|18209.29|18192.86|18192.86|0
1631005200000|2021-09-07 09:00:00|18208.92|18208.92|18216.55|18216.55|18217.04|18217.04|18202.58|18202.58|0
1631005500000|2021-09-07 09:05:00|18217.37|18217.37|18204.74|18204.74|18222.05|18222.05|18203.92|18203.92|0
1631005800000|2021-09-07 09:10:00|18214.49|18214.49|18245.87|18245.87|18247.86|18247.86|18214.49|18214.49|0
1631006100000|2021-09-07 09:15:00|18247.76|18247.76|18284.73|18284.73|18284.73|18284.73|18247.76|18247.76|0
1631006400000|2021-09-07 09:20:00|18286.56|18286.56|18284.17|18284.17|18291.69|18291.69|18282.53|18282.53|0
1631006700000|2021-09-07 09:25:00|18283.47|18283.47|18297.33|18297.33|18306.52|18306.52|18283.47|18283.47|0
1631007000000|2021-09-07 09:30:00|18296.34|18296.34|18275.39|18275.39|18296.34|18296.34|18273.71|18273.71|0
1631007300000|2021-09-07 09:35:00|18273.16|18273.16|18262.98|18262.98|18273.16|18273.16|18250.59|18250.59|0
1631007600000|2021-09-07 09:40:00|18258.86|18258.86|18260.41|18260.41|18260.87|18260.87|18257.12|18257.12|0
1631007900000|2021-09-07 09:45:00|18259.85|18259.85|18243.67|18243.67|18259.85|18259.85|18243.43|18243.43|0
1631008200000|2021-09-07 09:50:00|18240.85|18240.85|18218.93|18218.93|18240.85|18240.85|18212.59|18212.59|0
1631008500000|2021-09-07 09:55:00|18218.44|18218.44|18224.85|18224.85|18229.88|18229.88|18217.82|18217.82|0
1631008800000|2021-09-07 10:00:00|18223.2|18223.2|18209.42|18209.42|18223.44|18223.44|18206.98|18206.98|0
1631009100000|2021-09-07 10:05:00|18210.59|18210.59|18202.27|18202.27|18219.58|18219.58|18202.27|18202.27|0
1631009400000|2021-09-07 10:10:00|18202.5|18202.5|18204.04|18204.04|18208.36|18208.36|18195.06|18195.06|0
1631009700000|2021-09-07 10:15:00|18203.84|18203.84|18215.88|18215.88|18224.79|18224.79|18201.42|18201.42|0
1631010000000|2021-09-07 10:20:00|18215.07|18215.07|18193.81|18193.81|18215.07|18215.07|18193.81|18193.81|0
1631010300000|2021-09-07 10:25:00|18194.8|18194.8|18185.39|18185.39|18196.47|18196.47|18185.39|18185.39|0
1631010600000|2021-09-07 10:30:00|18183.72|18183.72|18185.8|18185.8|18195.47|18195.47|18177.52|18177.52|0
1631010900000|2021-09-07 10:35:00|18186.79|18186.79|18165.64|18165.64|18186.79|18186.79|18165.64|18165.64|0
1631011200000|2021-09-07 10:40:00|18166.87|18166.87|18143.29|18143.29|18170.37|18170.37|18137.96|18137.96|0
1631011500000|2021-09-07 10:45:00|18140.43|18140.43|18122.73|18122.73|18141.89|18141.89|18121.24|18121.24|0
1631011800000|2021-09-07 10:50:00|18121.74|18121.74|18127.75|18127.75|18129.88|18129.88|18120.94|18120.94|0
1631012100000|2021-09-07 10:55:00|18126.26|18126.26|18130.46|18130.46|18131.64|18131.64|18115.94|18115.94|0
1631012400000|2021-09-07 11:00:00|18134.38|18134.38|18153.48|18153.48|18155.31|18155.31|18134.38|18134.38|0
1631012700000|2021-09-07 11:05:00|18154.91|18154.91|18160.33|18160.33|18161.38|18161.38|18148.26|18148.26|0
1631013000000|2021-09-07 11:10:00|18159.83|18159.83|18158.4|18158.4|18159.83|18159.83|18145.06|18145.06|0
1631013300000|2021-09-07 11:15:00|18157.84|18157.84|18148.8|18148.8|18158.03|18158.03|18147.1|18147.1|0
1631013600000|2021-09-07 11:20:00|18149.29|18149.29|18150.19|18150.19|18160.86|18160.86|18148.2|18148.2|0
1631013900000|2021-09-07 11:25:00|18151.1|18151.1|18170.6|18170.6|18170.92|18170.92|18151.1|18151.1|0
1631014200000|2021-09-07 11:30:00|18169.12|18169.12|18156.7|18156.7|18170.11|18170.11|18150.09|18150.09|0
1631014500000|2021-09-07 11:35:00|18156.9|18156.9|18145.73|18145.73|18157.81|18157.81|18141.53|18141.53|0
1631014800000|2021-09-07 11:40:00|18145.26|18145.26|18147.74|18147.74|18149.75|18149.75|18137.66|18137.66|0
1631015100000|2021-09-07 11:45:00|18146.1|18146.1|18136.83|18136.83|18153.07|18153.07|18136.83|18136.83|0
1631015400000|2021-09-07 11:50:00|18136.6|18136.6|18137.1|18137.1|18140.99|18140.99|18132.65|18132.65|0
1631015700000|2021-09-07 11:55:00|18136.11|18136.11|18133.61|18133.61|18138.34|18138.34|18133.61|18133.61|0
1631016000000|2021-09-07 12:00:00|18134.22|18134.22|18122.53|18122.53|18134.22|18134.22|18113.4|18113.4|0
1631016300000|2021-09-07 12:05:00|18123.08|18123.08|18130.09|18130.09|18130.09|18130.09|18113.75|18113.75|0
1631016600000|2021-09-07 12:10:00|18130.59|18130.59|18133.63|18133.63|18138.86|18138.86|18130.59|18130.59|0
1631016900000|2021-09-07 12:15:00|18133.16|18133.16|18135.18|18135.18|18136.26|18136.26|18131.43|18131.43|0
1631017200000|2021-09-07 12:20:00|18135.42|18135.42|18135.26|18135.26|18137.37|18137.37|18132.08|18132.08|0
1631017500000|2021-09-07 12:25:00|18136.69|18136.69|18152.05|18152.05|18152.05|18152.05|18135.06|18135.06|0
1631017800000|2021-09-07 12:30:00|18151.85|18151.85|18141.2|18141.2|18151.85|18151.85|18141.2|18141.2|0
1631018100000|2021-09-07 12:35:00|18140.96|18140.96|18151.79|18151.79|18151.79|18151.79|18137.22|18137.22|0
1631018400000|2021-09-07 12:40:00|18154.04|18154.04|18155.48|18155.48|18156.68|18156.68|18146.23|18146.23|0
1631018700000|2021-09-07 12:45:00|18155.25|18155.25|18135.73|18135.73|18156.39|18156.39|18128.8|18128.8|0
1631019000000|2021-09-07 12:50:00|18134.91|18134.91|18128.77|18128.77|18134.91|18134.91|18127.98|18127.98|0
1631019300000|2021-09-07 12:55:00|18127.86|18127.86|18120.45|18120.45|18127.86|18127.86|18119.84|18119.84|0
1631019600000|2021-09-07 13:00:00|18119.95|18119.95|18122.13|18122.13|18122.58|18122.58|18104.47|18104.47|0
1631019900000|2021-09-07 13:05:00|18120.4|18120.4|18135.73|18135.73|18137.93|18137.93|18119.03|18119.03|0
1631020200000|2021-09-07 13:10:00|18135.23|18135.23|18143.24|18143.24|18145.46|18145.46|18134.73|18134.73|0
1631020500000|2021-09-07 13:15:00|18143.47|18143.47|18168.67|18168.67|18168.67|18168.67|18139.68|18139.68|0
1631020800000|2021-09-07 13:20:00|18169.03|18169.03|18152.91|18152.91|18169.03|18169.03|18152.11|18152.11|0
1631021100000|2021-09-07 13:25:00|18151.91|18151.91|18150.81|18150.81|18156.46|18156.46|18148.36|18148.36|0
1631021400000|2021-09-07 13:30:00|18149.9|18149.9|18131.91|18131.91|18152.95|18152.95|18131.59|18131.59|0
1631021700000|2021-09-07 13:35:00|18130.48|18130.48|18127.38|18127.38|18130.48|18130.48|18115.42|18115.42|0
1631022000000|2021-09-07 13:40:00|18124.52|18124.52|18111.23|18111.23|18124.52|18124.52|18110.89|18110.89|0
1631022300000|2021-09-07 13:45:00|18110.29|18110.29|18109.35|18109.35|18117.8|18117.8|18096.34|18096.34|0
1631022600000|2021-09-07 13:50:00|18107.72|18107.72|18057.91|18057.91|18107.72|18107.72|18057.91|18057.91|0
1631022900000|2021-09-07 13:55:00|18053.94|18053.94|18014.92|18014.92|18053.94|18053.94|18011.2|18011.2|0
1631023200000|2021-09-07 14:00:00|18015.14|18015.14|18019.74|18019.74|18021.88|18021.88|18005.54|18005.54|0
1631023500000|2021-09-07 14:05:00|18021.37|18021.37|17998.02|17998.02|18024.74|18024.74|17986.93|17986.93|0
1631023800000|2021-09-07 14:10:00|17996.39|17996.39|17996.52|17996.52|18003.41|18003.41|17991.14|17991.14|0
1631024100000|2021-09-07 14:15:00|17995.85|17995.85|18013.06|18013.06|18013.86|18013.86|17995.65|17995.65|0
1631024400000|2021-09-07 14:20:00|18012.5|18012.5|18008.08|18008.08|18025.32|18025.32|17995.6|17995.6|0
1631024700000|2021-09-07 14:25:00|18007.58|18007.58|18002.06|18002.06|18008.93|18008.93|17994.07|17994.07|0
1631025000000|2021-09-07 14:30:00|18001.82|18001.82|17996.31|17996.31|18008.81|18008.81|17995.31|17995.31|0
1631025300000|2021-09-07 14:35:00|17998.3|17998.3|17973.25|17973.25|17998.3|17998.3|17973.01|17973.01|0
1631025600000|2021-09-07 14:40:00|17972.34|17972.34|17959.44|17959.44|17976.48|17976.48|17959.44|17959.44|0
1631025900000|2021-09-07 14:45:00|17959.21|17959.21|17933.75|17933.75|17962.54|17962.54|17933.75|17933.75|0
1631026200000|2021-09-07 14:50:00|17931.61|17931.61|17935.59|17935.59|17944.55|17944.55|17930.5|17930.5|0
1631026500000|2021-09-07 14:55:00|17936.41|17936.41|17957.1|17957.1|17957.1|17957.1|17933.83|17933.83|0
1631026800000|2021-09-07 15:00:00|17958.59|17958.59|17956.71|17956.71|17959|17959|17949.59|17949.59|0
1631027100000|2021-09-07 15:05:00|17958.7|17958.7|17966.48|17966.48|17973.36|17973.36|17958.7|17958.7|0
1631027400000|2021-09-07 15:10:00|17965.77|17965.77|17943.5|17943.5|17965.77|17965.77|17942.07|17942.07|0
1631027700000|2021-09-07 15:15:00|17942.07|17942.07|17943.22|17943.22|17943.89|17943.89|17933.15|17933.15|0
1631028000000|2021-09-07 15:20:00|17943.02|17943.02|17947.91|17947.91|17961.67|17961.67|17943.02|17943.02|0
1631028300000|2021-09-07 15:25:00|17949.54|17949.54|17971.74|17971.74|17971.9|17971.9|17949.54|17949.54|0
1631085300000|2021-09-08 07:15:00|17813.58|17813.58|17827.32|17827.32|17851.61|17851.61|17813.58|17813.58|0
1631085600000|2021-09-08 07:20:00|17826.4|17826.4|17776.63|17776.63|17826.4|17826.4|17767.66|17767.66|0
1631085900000|2021-09-08 07:25:00|17775.19|17775.19|17785.6|17785.6|17797.89|17797.89|17768.1|17768.1|0
1631086200000|2021-09-08 07:30:00|17786.54|17786.54|17777.37|17777.37|17789.75|17789.75|17774.14|17774.14|0
1631086500000|2021-09-08 07:35:00|17779|17779|17810.35|17810.35|17819.69|17819.69|17778.44|17778.44|0
1631086800000|2021-09-08 07:40:00|17811.98|17811.98|17782.81|17782.81|17812.51|17812.51|17772.43|17772.43|0
1631087100000|2021-09-08 07:45:00|17783.7|17783.7|17765.17|17765.17|17783.7|17783.7|17748.89|17748.89|0
1631087400000|2021-09-08 07:50:00|17763.34|17763.34|17771.85|17771.85|17771.85|17771.85|17747.2|17747.2|0
1631087700000|2021-09-08 07:55:00|17773.84|17773.84|17748.59|17748.59|17779.84|17779.84|17748.59|17748.59|0
1631088000000|2021-09-08 08:00:00|17747.89|17747.89|17721.17|17721.17|17747.89|17747.89|17709.03|17709.03|0
1631088300000|2021-09-08 08:05:00|17718.43|17718.43|17673.66|17673.66|17718.43|17718.43|17667.11|17667.11|0
1631088600000|2021-09-08 08:10:00|17674.78|17674.78|17675.02|17675.02|17691.94|17691.94|17657.27|17657.27|0
1631088900000|2021-09-08 08:15:00|17674.61|17674.61|17634.87|17634.87|17677.2|17677.2|17634.87|17634.87|0
1631089200000|2021-09-08 08:20:00|17636.5|17636.5|17617.55|17617.55|17636.5|17636.5|17612.35|17612.35|0
1631089500000|2021-09-08 08:25:00|17618.67|17618.67|17601.55|17601.55|17635.78|17635.78|17601.55|17601.55|0
1631089800000|2021-09-08 08:30:00|17600.74|17600.74|17603.44|17603.44|17613.66|17613.66|17591.54|17591.54|0
1631090100000|2021-09-08 08:35:00|17602.63|17602.63|17650.3|17650.3|17650.82|17650.82|17600.2|17600.2|0
1631090400000|2021-09-08 08:40:00|17648.47|17648.47|17644.21|17644.21|17648.47|17648.47|17608.78|17608.78|0
1631090700000|2021-09-08 08:45:00|17645.02|17645.02|17650.22|17650.22|17656.38|17656.38|17629.42|17629.42|0
1631091000000|2021-09-08 08:50:00|17651.38|17651.38|17655.8|17655.8|17659.94|17659.94|17640.87|17640.87|0
1631091300000|2021-09-08 08:55:00|17657.29|17657.29|17641.89|17641.89|17657.73|17657.73|17639|17639|0
1631091600000|2021-09-08 09:00:00|17638.53|17638.53|17606.43|17606.43|17638.53|17638.53|17605.44|17605.44|0
1631091900000|2021-09-08 09:05:00|17605.52|17605.52|17651.92|17651.92|17651.92|17651.92|17597.24|17597.24|0
1631092200000|2021-09-08 09:10:00|17650.54|17650.54|17657.05|17657.05|17664.48|17664.48|17643.91|17643.91|0
1631092500000|2021-09-08 09:15:00|17656.34|17656.34|17653.39|17653.39|17665.09|17665.09|17651.33|17651.33|0
1631092800000|2021-09-08 09:20:00|17652.39|17652.39|17682.32|17682.32|17687.44|17687.44|17650.17|17650.17|0
1631093100000|2021-09-08 09:25:00|17683.23|17683.23|17699.05|17699.05|17700.47|17700.47|17680.39|17680.39|0
1631093400000|2021-09-08 09:30:00|17700.17|17700.17|17677.03|17677.03|17713.16|17713.16|17673.7|17673.7|0
1631093700000|2021-09-08 09:35:00|17675.4|17675.4|17649.76|17649.76|17675.4|17675.4|17649.02|17649.02|0
1631094000000|2021-09-08 09:40:00|17648.84|17648.84|17628.11|17628.11|17653.32|17653.32|17622.8|17622.8|0
1631094300000|2021-09-08 09:45:00|17627.12|17627.12|17602.34|17602.34|17627.83|17627.83|17601.2|17601.2|0
1631094600000|2021-09-08 09:50:00|17603.28|17603.28|17603.21|17603.21|17612.65|17612.65|17602.29|17602.29|0
1631094900000|2021-09-08 09:55:00|17606.26|17606.26|17602.94|17602.94|17618.18|17618.18|17596.71|17596.71|0
1631095200000|2021-09-08 10:00:00|17603.76|17603.76|17587.37|17587.37|17623.44|17623.44|17586.89|17586.89|0
1631095500000|2021-09-08 10:05:00|17587.58|17587.58|17579.24|17579.24|17591.95|17591.95|17575.21|17575.21|0
1631095800000|2021-09-08 10:10:00|17578.68|17578.68|17575.92|17575.92|17588.79|17588.79|17574.21|17574.21|0
1631096100000|2021-09-08 10:15:00|17576.83|17576.83|17588.92|17588.92|17590.09|17590.09|17566.34|17566.34|0
1631096400000|2021-09-08 10:20:00|17590.56|17590.56|17622.09|17622.09|17622.09|17622.09|17590.56|17590.56|0
1631096700000|2021-09-08 10:25:00|17622.64|17622.64|17631.35|17631.35|17632.4|17632.4|17610.42|17610.42|0
1631097000000|2021-09-08 10:30:00|17630.43|17630.43|17616.25|17616.25|17636.33|17636.33|17612.87|17612.87|0
1631097300000|2021-09-08 10:35:00|17619.12|17619.12|17631.81|17631.81|17632.94|17632.94|17619.12|17619.12|0
1631097600000|2021-09-08 10:40:00|17630.87|17630.87|17636.33|17636.33|17650.55|17650.55|17630.05|17630.05|0
1631097900000|2021-09-08 10:45:00|17636.54|17636.54|17605.58|17605.58|17637.47|17637.47|17600.16|17600.16|0
1631098200000|2021-09-08 10:50:00|17605.99|17605.99|17619.52|17619.52|17620.73|17620.73|17605.53|17605.53|0
1631098500000|2021-09-08 10:55:00|17620.95|17620.95|17591.27|17591.27|17622.98|17622.98|17591.27|17591.27|0
1631098800000|2021-09-08 11:00:00|17588.4|17588.4|17569.41|17569.41|17600.81|17600.81|17569.41|17569.41|0
1631099100000|2021-09-08 11:05:00|17576.77|17576.77|17588.07|17588.07|17588.57|17588.57|17571.18|17571.18|0
1631099400000|2021-09-08 11:10:00|17587.26|17587.26|17605.88|17605.88|17607.65|17607.65|17585.79|17585.79|0
1631099700000|2021-09-08 11:15:00|17607.31|17607.31|17612.79|17612.79|17615.12|17615.12|17605.38|17605.38|0
1631100000000|2021-09-08 11:20:00|17611.8|17611.8|17618.63|17618.63|17622.31|17622.31|17610.07|17610.07|0
1631100300000|2021-09-08 11:25:00|17618.42|17618.42|17624.39|17624.39|17624.39|17624.39|17609.79|17609.79|0
1631100600000|2021-09-08 11:30:00|17626.89|17626.89|17623.39|17623.39|17628.05|17628.05|17619.25|17619.25|0
1631100900000|2021-09-08 11:35:00|17626.25|17626.25|17627.28|17627.28|17627.28|17627.28|17617.39|17617.39|0
1631101200000|2021-09-08 11:40:00|17628.1|17628.1|17638.27|17638.27|17639.7|17639.7|17628.1|17628.1|0
1631101500000|2021-09-08 11:45:00|17638.74|17638.74|17658.24|17658.24|17664.6|17664.6|17638.74|17638.74|0
1631101800000|2021-09-08 11:50:00|17659.06|17659.06|17669.67|17669.67|17669.67|17669.67|17659.06|17659.06|0
1631102100000|2021-09-08 11:55:00|17670.14|17670.14|17665.28|17665.28|17673.55|17673.55|17665.28|17665.28|0
1631102400000|2021-09-08 12:00:00|17664.79|17664.79|17685.88|17685.88|17687.71|17687.71|17661.74|17661.74|0
1631102700000|2021-09-08 12:05:00|17685.06|17685.06|17657.35|17657.35|17686.23|17686.23|17657.35|17657.35|0
1631103000000|2021-09-08 12:10:00|17658.76|17658.76|17632.91|17632.91|17659.87|17659.87|17630.88|17630.88|0
1631103300000|2021-09-08 12:15:00|17633.53|17633.53|17613.25|17613.25|17635.16|17635.16|17611.63|17611.63|0
1631103600000|2021-09-08 12:20:00|17612.33|17612.33|17614.79|17614.79|17622.01|17622.01|17606.29|17606.29|0
1631103900000|2021-09-08 12:25:00|17615.6|17615.6|17610.94|17610.94|17621.29|17621.29|17608.91|17608.91|0
1631104200000|2021-09-08 12:30:00|17609.77|17609.77|17593.35|17593.35|17610.59|17610.59|17593.35|17593.35|0
1631104500000|2021-09-08 12:35:00|17593.58|17593.58|17601.68|17601.68|17601.84|17601.84|17588.53|17588.53|0
1631104800000|2021-09-08 12:40:00|17602.15|17602.15|17601.28|17601.28|17602.15|17602.15|17592.65|17592.65|0
1631105100000|2021-09-08 12:45:00|17601.77|17601.77|17596.62|17596.62|17602.77|17602.77|17591.03|17591.03|0
1631105400000|2021-09-08 12:50:00|17595.71|17595.71|17610.45|17610.45|17610.45|17610.45|17590.13|17590.13|0
1631105700000|2021-09-08 12:55:00|17611.88|17611.88|17604.76|17604.76|17614.63|17614.63|17604.76|17604.76|0
1631106000000|2021-09-08 13:00:00|17603.73|17603.73|17582.61|17582.61|17603.94|17603.94|17582.61|17582.61|0
1631106300000|2021-09-08 13:05:00|17578.04|17578.04|17552.76|17552.76|17578.04|17578.04|17552.26|17552.26|0
1631106600000|2021-09-08 13:10:00|17555.62|17555.62|17534.01|17534.01|17555.62|17555.62|17530.47|17530.47|0
1631106900000|2021-09-08 13:15:00|17533.51|17533.51|17524.46|17524.46|17533.51|17533.51|17515.57|17515.57|0
1631107200000|2021-09-08 13:20:00|17525.89|17525.89|17532.17|17532.17|17544.46|17544.46|17522.88|17522.88|0
1631107500000|2021-09-08 13:25:00|17532.39|17532.39|17531.94|17531.94|17534.43|17534.43|17527.69|17527.69|0
1631107800000|2021-09-08 13:30:00|17530.45|17530.45|17529.69|17529.69|17535.69|17535.69|17517.42|17517.42|0
1631108100000|2021-09-08 13:35:00|17531.78|17531.78|17534.56|17534.56|17538.4|17538.4|17520.21|17520.21|0
1631108400000|2021-09-08 13:40:00|17535.12|17535.12|17546.54|17546.54|17550.03|17550.03|17535.12|17535.12|0
1631108700000|2021-09-08 13:45:00|17547.97|17547.97|17538.14|17538.14|17555.97|17555.97|17537.15|17537.15|0
1631109000000|2021-09-08 13:50:00|17537.23|17537.23|17542.63|17542.63|17545.35|17545.35|17532.94|17532.94|0
1631109300000|2021-09-08 13:55:00|17542.13|17542.13|17531.77|17531.77|17542.94|17542.94|17528.61|17528.61|0
1631109600000|2021-09-08 14:00:00|17530.96|17530.96|17502.43|17502.43|17533.23|17533.23|17495.13|17495.13|0
1631109900000|2021-09-08 14:05:00|17503.37|17503.37|17493.8|17493.8|17504.11|17504.11|17479.33|17479.33|0
1631110200000|2021-09-08 14:10:00|17496.66|17496.66|17509.02|17509.02|17509.02|17509.02|17477.46|17477.46|0
1631110500000|2021-09-08 14:15:00|17507.53|17507.53|17523.28|17523.28|17530.6|17530.6|17503.01|17503.01|0
1631110800000|2021-09-08 14:20:00|17522.87|17522.87|17518.65|17518.65|17531.95|17531.95|17518.65|17518.65|0
1631111100000|2021-09-08 14:25:00|17517.22|17517.22|17498.58|17498.58|17517.22|17517.22|17497.38|17497.38|0
1631111400000|2021-09-08 14:30:00|17498.34|17498.34|17459.44|17459.44|17498.34|17498.34|17455.77|17455.77|0
1631111700000|2021-09-08 14:35:00|17460.26|17460.26|17460.84|17460.84|17462.06|17462.06|17445.2|17445.2|0
1631112000000|2021-09-08 14:40:00|17462.27|17462.27|17412.09|17412.09|17462.27|17462.27|17412.09|17412.09|0
1631112300000|2021-09-08 14:45:00|17411.38|17411.38|17437.02|17437.02|17437.02|17437.02|17402.22|17402.22|0
1631112600000|2021-09-08 14:50:00|17440.68|17440.68|17400.97|17400.97|17440.68|17440.68|17396.16|17396.16|0
1631112900000|2021-09-08 14:55:00|17401.18|17401.18|17379.71|17379.71|17401.18|17401.18|17373.58|17373.58|0
1631113200000|2021-09-08 15:00:00|17380.62|17380.62|17371.22|17371.22|17401.52|17401.52|17371.22|17371.22|0
1631113500000|2021-09-08 15:05:00|17369.79|17369.79|17367.81|17367.81|17375.37|17375.37|17359.24|17359.24|0
1631113800000|2021-09-08 15:10:00|17366.9|17366.9|17378.64|17378.64|17384.2|17384.2|17366.9|17366.9|0
1631114100000|2021-09-08 15:15:00|17377.93|17377.93|17381.05|17381.05|17383.14|17383.14|17373.15|17373.15|0
1631114400000|2021-09-08 15:20:00|17381.87|17381.87|17387.49|17387.49|17387.72|17387.72|17378.27|17378.27|0
1631114700000|2021-09-08 15:25:00|17386.68|17386.68|17383.8|17383.8|17394.23|17394.23|17377.07|17377.07|0
1631171700000|2021-09-09 07:15:00|17250.13|17250.13|17314.07|17314.07|17314.07|17314.07|17250.13|17250.13|0
1631172000000|2021-09-09 07:20:00|17310.49|17310.49|17319.89|17319.89|17319.89|17319.89|17271.06|17271.06|0
1631172300000|2021-09-09 07:25:00|17324.19|17324.19|17362.12|17362.12|17366.6|17366.6|17324.19|17324.19|0
1631172600000|2021-09-09 07:30:00|17364.75|17364.75|17403.77|17403.77|17411.2|17411.2|17364.75|17364.75|0
1631172900000|2021-09-09 07:35:00|17404.18|17404.18|17384.09|17384.09|17407.1|17407.1|17374.52|17374.52|0
1631173200000|2021-09-09 07:40:00|17380.75|17380.75|17334.6|17334.6|17380.75|17380.75|17329.64|17329.64|0
1631173500000|2021-09-09 07:45:00|17335.5|17335.5|17372.33|17372.33|17374.37|17374.37|17332.75|17332.75|0
1631173800000|2021-09-09 07:50:00|17370.38|17370.38|17372.5|17372.5|17375.03|17375.03|17344.97|17344.97|0
1631174100000|2021-09-09 07:55:00|17371.58|17371.58|17357.46|17357.46|17374.77|17374.77|17334.91|17334.91|0
1631174400000|2021-09-09 08:00:00|17358.47|17358.47|17380.34|17380.34|17388.9|17388.9|17358.47|17358.47|0
1631174700000|2021-09-09 08:05:00|17380.54|17380.54|17425.63|17425.63|17425.63|17425.63|17380.45|17380.45|0
1631175000000|2021-09-09 08:10:00|17427.06|17427.06|17433.55|17433.55|17436.61|17436.61|17414.45|17414.45|0
1631175300000|2021-09-09 08:15:00|17435.91|17435.91|17444.94|17444.94|17445.15|17445.15|17429.79|17429.79|0
1631175600000|2021-09-09 08:20:00|17445.94|17445.94|17425.86|17425.86|17448.28|17448.28|17401.73|17401.73|0
1631175900000|2021-09-09 08:25:00|17425.24|17425.24|17409.75|17409.75|17435.2|17435.2|17409.75|17409.75|0
1631176200000|2021-09-09 08:30:00|17409.54|17409.54|17399.73|17399.73|17409.54|17409.54|17367.88|17367.88|0
1631176500000|2021-09-09 08:35:00|17398.24|17398.24|17385.7|17385.7|17399.23|17399.23|17383.24|17383.24|0
1631176800000|2021-09-09 08:40:00|17386.61|17386.61|17342.18|17342.18|17387.56|17387.56|17338.67|17338.67|0
1631177100000|2021-09-09 08:45:00|17343.1|17343.1|17339.21|17339.21|17345.39|17345.39|17334.41|17334.41|0
1631177400000|2021-09-09 08:50:00|17340.85|17340.85|17329.98|17329.98|17340.85|17340.85|17324.22|17324.22|0
1631177700000|2021-09-09 08:55:00|17328.25|17328.25|17318.25|17318.25|17328.25|17328.25|17310.35|17310.35|0
1631178000000|2021-09-09 09:00:00|17317.75|17317.75|17336.15|17336.15|17337.97|17337.97|17316.53|17316.53|0
1631178300000|2021-09-09 09:05:00|17341.36|17341.36|17344.14|17344.14|17351.66|17351.66|17341.36|17341.36|0
1631178600000|2021-09-09 09:10:00|17342.51|17342.51|17360.06|17360.06|17360.96|17360.96|17336.84|17336.84|0
1631178900000|2021-09-09 09:15:00|17362.51|17362.51|17390.29|17390.29|17395.32|17395.32|17360.93|17360.93|0
1631179200000|2021-09-09 09:20:00|17388.88|17388.88|17387.39|17387.39|17388.88|17388.88|17372.05|17372.05|0
1631179500000|2021-09-09 09:25:00|17387.88|17387.88|17432.63|17432.63|17433.45|17433.45|17387.88|17387.88|0
1631179800000|2021-09-09 09:30:00|17432.07|17432.07|17426.56|17426.56|17436.86|17436.86|17420.06|17420.06|0
1631180100000|2021-09-09 09:35:00|17425.65|17425.65|17454.1|17454.1|17460.42|17460.42|17424.62|17424.62|0
1631180400000|2021-09-09 09:40:00|17454.66|17454.66|17428.37|17428.37|17469.25|17469.25|17428.37|17428.37|0
1631180700000|2021-09-09 09:45:00|17424.08|17424.08|17444.61|17444.61|17445.07|17445.07|17420.54|17420.54|0
1631181000000|2021-09-09 09:50:00|17446.04|17446.04|17443.5|17443.5|17463.02|17463.02|17441.4|17441.4|0
1631181300000|2021-09-09 09:55:00|17442.56|17442.56|17454.26|17454.26|17459.69|17459.69|17442.56|17442.56|0
1631181600000|2021-09-09 10:00:00|17453.35|17453.35|17470.03|17470.03|17478.49|17478.49|17453.35|17453.35|0
1631181900000|2021-09-09 10:05:00|17470.25|17470.25|17462.74|17462.74|17474.86|17474.86|17455.84|17455.84|0
1631182200000|2021-09-09 10:10:00|17465.29|17465.29|17437.93|17437.93|17468.36|17468.36|17437.93|17437.93|0
1631182500000|2021-09-09 10:15:00|17436.52|17436.52|17464.12|17464.12|17465.55|17465.55|17436.52|17436.52|0
1631182800000|2021-09-09 10:20:00|17459.74|17459.74|17455.25|17455.25|17460.45|17460.45|17453.76|17453.76|0
1631183100000|2021-09-09 10:25:00|17454.44|17454.44|17444.4|17444.4|17461.01|17461.01|17433.7|17433.7|0
1631183400000|2021-09-09 10:30:00|17439.92|17439.92|17416.05|17416.05|17440.4|17440.4|17416.05|17416.05|0
1631183700000|2021-09-09 10:35:00|17415.49|17415.49|17434.52|17434.52|17437.03|17437.03|17415.49|17415.49|0
1631184000000|2021-09-09 10:40:00|17435.51|17435.51|17446.14|17446.14|17454.43|17454.43|17435.51|17435.51|0
1631184300000|2021-09-09 10:45:00|17446.64|17446.64|17445.05|17445.05|17446.64|17446.64|17442.72|17442.72|0
1631184600000|2021-09-09 10:50:00|17448.71|17448.71|17438.09|17438.09|17449.7|17449.7|17432.34|17432.34|0
1631184900000|2021-09-09 10:55:00|17437.53|17437.53|17449.78|17449.78|17451.21|17451.21|17434.85|17434.85|0
1631185200000|2021-09-09 11:00:00|17450.22|17450.22|17448.96|17448.96|17459.68|17459.68|17448.96|17448.96|0
1631185500000|2021-09-09 11:05:00|17447.13|17447.13|17440.9|17440.9|17451.03|17451.03|17439.26|17439.26|0
1631185800000|2021-09-09 11:10:00|17439.78|17439.78|17415.57|17415.57|17439.78|17439.78|17411.5|17411.5|0
1631186100000|2021-09-09 11:15:00|17416.49|17416.49|17427.39|17427.39|17432.78|17432.78|17415.46|17415.46|0
1631186400000|2021-09-09 11:20:00|17425.96|17425.96|17418.7|17418.7|17429.58|17429.58|17418.7|17418.7|0
1631186700000|2021-09-09 11:25:00|17419.25|17419.25|17413.78|17413.78|17419.25|17419.25|17406.63|17406.63|0
1631187000000|2021-09-09 11:30:00|17412.37|17412.37|17398.76|17398.76|17412.37|17412.37|17398.63|17398.63|0
1631187300000|2021-09-09 11:35:00|17399.68|17399.68|17388.85|17388.85|17399.68|17399.68|17385.07|17385.07|0
1631187600000|2021-09-09 11:40:00|17389.52|17389.52|17379.59|17379.59|17398.79|17398.79|17377.4|17377.4|0
1631187900000|2021-09-09 11:45:00|17380|17380|17378.85|17378.85|17386.31|17386.31|17371.86|17371.86|0
1631188200000|2021-09-09 11:50:00|17379.67|17379.67|17385.52|17385.52|17398.74|17398.74|17379.67|17379.67|0
1631188500000|2021-09-09 11:55:00|17385.99|17385.99|17401.63|17401.63|17404.21|17404.21|17385.99|17385.99|0
1631188800000|2021-09-09 12:00:00|17402.1|17402.1|17402.08|17402.08|17406.45|17406.45|17389.86|17389.86|0
1631189100000|2021-09-09 12:05:00|17402.89|17402.89|17400.79|17400.79|17413.33|17413.33|17399.74|17399.74|0
1631189400000|2021-09-09 12:10:00|17401.26|17401.26|17398.25|17398.25|17407.25|17407.25|17396.1|17396.1|0
1631189700000|2021-09-09 12:15:00|17397.26|17397.26|17414.36|17414.36|17414.83|17414.83|17396.76|17396.76|0
1631190000000|2021-09-09 12:20:00|17411.2|17411.2|17378.6|17378.6|17412.67|17412.67|17378.6|17378.6|0
1631190300000|2021-09-09 12:25:00|17381.27|17381.27|17379.02|17379.02|17382.55|17382.55|17378.1|17378.1|0
1631190600000|2021-09-09 12:30:00|17377.58|17377.58|17380.09|17380.09|17380.56|17380.56|17374.96|17374.96|0
1631190900000|2021-09-09 12:35:00|17379.68|17379.68|17375.97|17375.97|17385.78|17385.78|17365.36|17365.36|0
1631191200000|2021-09-09 12:40:00|17375.76|17375.76|17374.92|17374.92|17379.44|17379.44|17370.97|17370.97|0
1631191500000|2021-09-09 12:45:00|17376.35|17376.35|17380.52|17380.52|17381.43|17381.43|17361.89|17361.89|0
1631191800000|2021-09-09 12:50:00|17379.97|17379.97|17383.09|17383.09|17383.6|17383.6|17373.66|17373.66|0
1631192100000|2021-09-09 12:55:00|17385.95|17385.95|17378.87|17378.87|17386.77|17386.77|17376.6|17376.6|0
1631192400000|2021-09-09 13:00:00|17378.67|17378.67|17377.51|17377.51|17386.12|17386.12|17373.02|17373.02|0
1631192700000|2021-09-09 13:05:00|17376.52|17376.52|17381.81|17381.81|17382.72|17382.72|17365.38|17365.38|0
1631193000000|2021-09-09 13:10:00|17382.36|17382.36|17373.93|17373.93|17382.36|17382.36|17362.49|17362.49|0
1631193300000|2021-09-09 13:15:00|17373.12|17373.12|17375.84|17375.84|17382.42|17382.42|17367.58|17367.58|0
1631193600000|2021-09-09 13:20:00|17374.03|17374.03|17369.19|17369.19|17377.09|17377.09|17368.18|17368.18|0
1631193900000|2021-09-09 13:25:00|17370|17370|17391.68|17391.68|17391.68|17391.68|17370|17370|0
1631194200000|2021-09-09 13:30:00|17390.77|17390.77|17416.8|17416.8|17418.68|17418.68|17367.62|17367.62|0
1631194500000|2021-09-09 13:35:00|17417.62|17417.62|17433.45|17433.45|17434.44|17434.44|17415.17|17415.17|0
1631194800000|2021-09-09 13:40:00|17432.02|17432.02|17405.98|17405.98|17432.83|17432.83|17402.12|17402.12|0
1631195100000|2021-09-09 13:45:00|17407.89|17407.89|17394.96|17394.96|17408.83|17408.83|17392.18|17392.18|0
1631195400000|2021-09-09 13:50:00|17393.52|17393.52|17415.28|17415.28|17425.62|17425.62|17392.26|17392.26|0
1631195700000|2021-09-09 13:55:00|17416.69|17416.69|17446.08|17446.08|17446.27|17446.27|17416.69|17416.69|0
1631196000000|2021-09-09 14:00:00|17446.55|17446.55|17456.88|17456.88|17456.88|17456.88|17445.63|17445.63|0
1631196300000|2021-09-09 14:05:00|17462.29|17462.29|17446.05|17446.05|17464.72|17464.72|17445.9|17445.9|0
1631196600000|2021-09-09 14:10:00|17446.55|17446.55|17452.87|17452.87|17455.74|17455.74|17446.55|17446.55|0
1631196900000|2021-09-09 14:15:00|17453.09|17453.09|17446.18|17446.18|17453.09|17453.09|17434|17434|0
1631197200000|2021-09-09 14:20:00|17447.15|17447.15|17425.19|17425.19|17448.65|17448.65|17420.01|17420.01|0
1631197500000|2021-09-09 14:25:00|17424.72|17424.72|17421.83|17421.83|17444.07|17444.07|17418.27|17418.27|0
1631197800000|2021-09-09 14:30:00|17421.34|17421.34|17433.38|17433.38|17443.9|17443.9|17419.46|17419.46|0
1631198100000|2021-09-09 14:35:00|17434.29|17434.29|17459.8|17459.8|17465.65|17465.65|17429.43|17429.43|0
1631198400000|2021-09-09 14:40:00|17460.62|17460.62|17470.79|17470.79|17482.19|17482.19|17460.62|17460.62|0
1631198700000|2021-09-09 14:45:00|17472.52|17472.52|17439.44|17439.44|17474.02|17474.02|17439.44|17439.44|0
1631199000000|2021-09-09 14:50:00|17440.25|17440.25|17444.2|17444.2|17455.59|17455.59|17436.07|17436.07|0
1631199300000|2021-09-09 14:55:00|17445.11|17445.11|17444.57|17444.57|17451.31|17451.31|17440.65|17440.65|0
1631199600000|2021-09-09 15:00:00|17445.48|17445.48|17453.74|17453.74|17453.74|17453.74|17440.2|17440.2|0
1631199900000|2021-09-09 15:05:00|17453.18|17453.18|17476.61|17476.61|17478.72|17478.72|17449|17449|0
1631200200000|2021-09-09 15:10:00|17477.43|17477.43|17476.54|17476.54|17477.43|17477.43|17470.28|17470.28|0
1631200500000|2021-09-09 15:15:00|17477.09|17477.09|17490|17490|17495.18|17495.18|17477.09|17477.09|0
1631200800000|2021-09-09 15:20:00|17490.82|17490.82|17468.72|17468.72|17491.25|17491.25|17468.63|17468.63|0
1631201100000|2021-09-09 15:25:00|17468.25|17468.25|17458.16|17458.16|17479.21|17479.21|17452.01|17452.01|0
1631258100000|2021-09-10 07:15:00|17461.78|17461.78|17460.42|17460.42|17478.85|17478.85|17442.32|17442.32|0
1631258400000|2021-09-10 07:20:00|17459.92|17459.92|17445.65|17445.65|17460.52|17460.52|17434.77|17434.77|0
1631258700000|2021-09-10 07:25:00|17446.06|17446.06|17450.04|17450.04|17455.77|17455.77|17436.72|17436.72|0
1631259000000|2021-09-10 07:30:00|17452.37|17452.37|17442.05|17442.05|17467.68|17467.68|17439.19|17439.19|0
1631259300000|2021-09-10 07:35:00|17442.87|17442.87|17436.35|17436.35|17453.15|17453.15|17436.35|17436.35|0
1631259600000|2021-09-10 07:40:00|17434.37|17434.37|17448.09|17448.09|17452.36|17452.36|17434.37|17434.37|0
1631259900000|2021-09-10 07:45:00|17443.57|17443.57|17425.41|17425.41|17443.57|17443.57|17417.56|17417.56|0
1631260200000|2021-09-10 07:50:00|17424.47|17424.47|17422.25|17422.25|17425.31|17425.31|17421.95|17421.95|0
1631260500000|2021-09-10 07:55:00|17420.81|17420.81|17420.81|17420.81|17427|17427|17420.46|17420.46|0
1631260800000|2021-09-10 08:00:00|17420.34|17420.34|17418.17|17418.17|17433.01|17433.01|17410.33|17410.33|0
1631261100000|2021-09-10 08:05:00|17418.64|17418.64|17420.09|17420.09|17422.92|17422.92|17418.64|17418.64|0
1631261400000|2021-09-10 08:10:00|17419.59|17419.59|17414.8|17414.8|17419.59|17419.59|17413.86|17413.86|0
1631261700000|2021-09-10 08:15:00|17415.36|17415.36|17439.55|17439.55|17439.55|17439.55|17415.36|17415.36|0
1631262000000|2021-09-10 08:20:00|17440.11|17440.11|17455.12|17455.12|17459.67|17459.67|17440.11|17440.11|0
1631262300000|2021-09-10 08:25:00|17453.3|17453.3|17450.52|17450.52|17453.3|17453.3|17445.64|17445.64|0
1631262600000|2021-09-10 08:30:00|17451.01|17451.01|17467.02|17467.02|17467.02|17467.02|17448.38|17448.38|0
1631262900000|2021-09-10 08:35:00|17469.78|17469.78|17467.53|17467.53|17476.29|17476.29|17467.53|17467.53|0
1631263200000|2021-09-10 08:40:00|17468.52|17468.52|17461.96|17461.96|17476.84|17476.84|17456.34|17456.34|0
1631263500000|2021-09-10 08:45:00|17463.79|17463.79|17447.01|17447.01|17463.79|17463.79|17444.19|17444.19|0
1631263800000|2021-09-10 08:50:00|17445.6|17445.6|17434.44|17434.44|17449.41|17449.41|17428.09|17428.09|0
1631264100000|2021-09-10 08:55:00|17434.22|17434.22|17439.43|17439.43|17445.13|17445.13|17431.36|17431.36|0
1631264400000|2021-09-10 09:00:00|17440.86|17440.86|17439.3|17439.3|17444.89|17444.89|17439.3|17439.3|0
1631264700000|2021-09-10 09:05:00|17438.68|17438.68|17432.39|17432.39|17438.68|17438.68|17430.47|17430.47|0
1631265000000|2021-09-10 09:10:00|17431.47|17431.47|17404.82|17404.82|17435.04|17435.04|17404.82|17404.82|0
1631265300000|2021-09-10 09:15:00|17402.49|17402.49|17408.3|17408.3|17408.76|17408.76|17397.55|17397.55|0
1631265600000|2021-09-10 09:20:00|17407.74|17407.74|17392.93|17392.93|17407.74|17407.74|17392.93|17392.93|0
1631265900000|2021-09-10 09:25:00|17392.46|17392.46|17375.42|17375.42|17397.73|17397.73|17375.42|17375.42|0
1631266200000|2021-09-10 09:30:00|17375.22|17375.22|17384.14|17384.14|17385.16|17385.16|17366.78|17366.78|0
1631266500000|2021-09-10 09:35:00|17383.23|17383.23|17352.77|17352.77|17383.23|17383.23|17352.77|17352.77|0
1631266800000|2021-09-10 09:40:00|17351.3|17351.3|17345.65|17345.65|17351.3|17351.3|17345.65|17345.65|0
1631267100000|2021-09-10 09:45:00|17344.74|17344.74|17338.2|17338.2|17349.42|17349.42|17328.92|17328.92|0
1631267400000|2021-09-10 09:50:00|17338.75|17338.75|17352.91|17352.91|17355.46|17355.46|17338.75|17338.75|0
1631267700000|2021-09-10 09:55:00|17353.82|17353.82|17349.28|17349.28|17365.3|17365.3|17349.28|17349.28|0
1631268000000|2021-09-10 10:00:00|17348.34|17348.34|17346.04|17346.04|17349.57|17349.57|17344.28|17344.28|0
1631268300000|2021-09-10 10:05:00|17347.04|17347.04|17348.62|17348.62|17348.62|17348.62|17340.81|17340.81|0
1631268600000|2021-09-10 10:10:00|17350.03|17350.03|17356.48|17356.48|17356.48|17356.48|17346.86|17346.86|0
1631268900000|2021-09-10 10:15:00|17357.9|17357.9|17372.01|17372.01|17372.01|17372.01|17357.9|17357.9|0
1631269200000|2021-09-10 10:20:00|17371.1|17371.1|17380.22|17380.22|17383.96|17383.96|17370.18|17370.18|0
1631269500000|2021-09-10 10:25:00|17379.28|17379.28|17373.65|17373.65|17384.24|17384.24|17373.65|17373.65|0
1631269800000|2021-09-10 10:30:00|17374.1|17374.1|17365.88|17365.88|17381.26|17381.26|17365.88|17365.88|0
1631270100000|2021-09-10 10:35:00|17366.79|17366.79|17354.02|17354.02|17368.17|17368.17|17354.02|17354.02|0
1631270400000|2021-09-10 10:40:00|17354.93|17354.93|17354.33|17354.33|17357.1|17357.1|17346.86|17346.86|0
1631270700000|2021-09-10 10:45:00|17355.15|17355.15|17337.76|17337.76|17356.81|17356.81|17333.46|17333.46|0
1631271000000|2021-09-10 10:50:00|17339.59|17339.59|17340.11|17340.11|17344.09|17344.09|17337.34|17337.34|0
1631271300000|2021-09-10 10:55:00|17343.93|17343.93|17345.28|17345.28|17350.02|17350.02|17342.77|17342.77|0
1631271600000|2021-09-10 11:00:00|17339.86|17339.86|17315.54|17315.54|17340.48|17340.48|17313.03|17313.03|0
1631271900000|2021-09-10 11:05:00|17315.24|17315.24|17340.59|17340.59|17340.59|17340.59|17315.24|17315.24|0
1631272200000|2021-09-10 11:10:00|17339.16|17339.16|17329.65|17329.65|17339.16|17339.16|17325.88|17325.88|0
1631272500000|2021-09-10 11:15:00|17329.18|17329.18|17337.95|17337.95|17337.95|17337.95|17328.4|17328.4|0
1631272800000|2021-09-10 11:20:00|17337.48|17337.48|17353.01|17353.01|17354.42|17354.42|17337.01|17337.01|0
1631273100000|2021-09-10 11:25:00|17353.48|17353.48|17376.81|17376.81|17379.81|17379.81|17353.48|17353.48|0
1631273400000|2021-09-10 11:30:00|17378.54|17378.54|17366.62|17366.62|17379.85|17379.85|17366.62|17366.62|0
1631273700000|2021-09-10 11:35:00|17369.07|17369.07|17363.74|17363.74|17369.07|17369.07|17355.26|17355.26|0
1631274000000|2021-09-10 11:40:00|17361.6|17361.6|17361.47|17361.47|17364.89|17364.89|17360.99|17360.99|0
1631274300000|2021-09-10 11:45:00|17360.45|17360.45|17370.85|17370.85|17370.85|17370.85|17358.32|17358.32|0
1631274600000|2021-09-10 11:50:00|17374.11|17374.11|17410.06|17410.06|17410.06|17410.06|17373.89|17373.89|0
1631274900000|2021-09-10 11:55:00|17406.47|17406.47|17428.52|17428.52|17435.45|17435.45|17404.42|17404.42|0
1631275200000|2021-09-10 12:00:00|17426.69|17426.69|17434.1|17434.1|17441.98|17441.98|17426.69|17426.69|0
1631275500000|2021-09-10 12:05:00|17436.77|17436.77|17456.2|17456.2|17456.76|17456.76|17433.1|17433.1|0
1631275800000|2021-09-10 12:10:00|17455.98|17455.98|17460.55|17460.55|17460.55|17460.55|17453.99|17453.99|0
1631276100000|2021-09-10 12:15:00|17461.66|17461.66|17461.05|17461.05|17467.92|17467.92|17449.94|17449.94|0
1631276400000|2021-09-10 12:20:00|17460.55|17460.55|17442.53|17442.53|17461.05|17461.05|17440.59|17440.59|0
1631276700000|2021-09-10 12:25:00|17443.44|17443.44|17439.14|17439.14|17448.91|17448.91|17438.93|17438.93|0
1631277000000|2021-09-10 12:30:00|17439.36|17439.36|17427.42|17427.42|17439.86|17439.86|17427.42|17427.42|0
1631277300000|2021-09-10 12:35:00|17427.01|17427.01|17433.03|17433.03|17433.85|17433.85|17425.67|17425.67|0
1631277600000|2021-09-10 12:40:00|17433.85|17433.85|17434.93|17434.93|17438.23|17438.23|17429.95|17429.95|0
1631277900000|2021-09-10 12:45:00|17433.49|17433.49|17437.41|17437.41|17440.15|17440.15|17418.22|17418.22|0
1631278200000|2021-09-10 12:50:00|17435.42|17435.42|17420.26|17420.26|17435.42|17435.42|17419.58|17419.58|0
1631278500000|2021-09-10 12:55:00|17420.05|17420.05|17414.25|17414.25|17420.05|17420.05|17410.64|17410.64|0
1631278800000|2021-09-10 13:00:00|17413.08|17413.08|17404.67|17404.67|17413.08|17413.08|17399.28|17399.28|0
1631279100000|2021-09-10 13:05:00|17405.14|17405.14|17403.94|17403.94|17407.85|17407.85|17399.39|17399.39|0
1631279400000|2021-09-10 13:10:00|17403|17403|17421.64|17421.64|17424.9|17424.9|17402.98|17402.98|0
1631279700000|2021-09-10 13:15:00|17422.14|17422.14|17436.45|17436.45|17444.23|17444.23|17419.59|17419.59|0
1631280000000|2021-09-10 13:20:00|17436.23|17436.23|17443.65|17443.65|17443.65|17443.65|17427.96|17427.96|0
1631280300000|2021-09-10 13:25:00|17444.14|17444.14|17445.46|17445.46|17446|17446|17436.8|17436.8|0
1631280600000|2021-09-10 13:30:00|17444.64|17444.64|17426.83|17426.83|17448.54|17448.54|17420.52|17420.52|0
1631280900000|2021-09-10 13:35:00|17427.05|17427.05|17436.85|17436.85|17443.3|17443.3|17426.13|17426.13|0
1631281200000|2021-09-10 13:40:00|17435.36|17435.36|17439.71|17439.71|17456.13|17456.13|17432.48|17432.48|0
1631281500000|2021-09-10 13:45:00|17439.22|17439.22|17446.11|17446.11|17455.48|17455.48|17433.91|17433.91|0
1631281800000|2021-09-10 13:50:00|17441.41|17441.41|17432.79|17432.79|17457.33|17457.33|17432.04|17432.04|0
1631282100000|2021-09-10 13:55:00|17426.98|17426.98|17462.66|17462.66|17474.3|17474.3|17426.98|17426.98|0
1631282400000|2021-09-10 14:00:00|17460.41|17460.41|17460.93|17460.93|17469.51|17469.51|17451.31|17451.31|0
1631282700000|2021-09-10 14:05:00|17459.5|17459.5|17474.81|17474.81|17481.13|17481.13|17458.13|17458.13|0
1631283000000|2021-09-10 14:10:00|17474.34|17474.34|17447.41|17447.41|17475.63|17475.63|17441.87|17441.87|0
1631283300000|2021-09-10 14:15:00|17447.88|17447.88|17458.13|17458.13|17462.76|17462.76|17447.88|17447.88|0
1631283600000|2021-09-10 14:20:00|17457.66|17457.66|17474.99|17474.99|17480.98|17480.98|17455.89|17455.89|0
1631283900000|2021-09-10 14:25:00|17475.99|17475.99|17475.61|17475.61|17479.18|17479.18|17471.91|17471.91|0
1631284200000|2021-09-10 14:30:00|17473.88|17473.88|17461.06|17461.06|17474.25|17474.25|17453.11|17453.11|0
1631284500000|2021-09-10 14:35:00|17460.15|17460.15|17409.19|17409.19|17461.55|17461.55|17409.19|17409.19|0
1631284800000|2021-09-10 14:40:00|17410.1|17410.1|17394.14|17394.14|17413.38|17413.38|17394.14|17394.14|0
1631285100000|2021-09-10 14:45:00|17393.67|17393.67|17402.55|17402.55|17423.63|17423.63|17380.87|17380.87|0
1631285400000|2021-09-10 14:50:00|17404.9|17404.9|17391.53|17391.53|17408.71|17408.71|17391.32|17391.32|0
1631285700000|2021-09-10 14:55:00|17390.98|17390.98|17388.77|17388.77|17397.64|17397.64|17367.42|17367.42|0
1631286000000|2021-09-10 15:00:00|17387.95|17387.95|17380.57|17380.57|17390.03|17390.03|17377.7|17377.7|0
1631286300000|2021-09-10 15:05:00|17380.67|17380.67|17379.32|17379.32|17385.59|17385.59|17372.85|17372.85|0
1631286600000|2021-09-10 15:10:00|17379.87|17379.87|17398.22|17398.22|17403.41|17403.41|17373.52|17373.52|0
1631286900000|2021-09-10 15:15:00|17397.31|17397.31|17389.94|17389.94|17402.04|17402.04|17383.81|17383.81|0
1631287200000|2021-09-10 15:20:00|17390.88|17390.88|17381.2|17381.2|17403.08|17403.08|17380.91|17380.91|0
1631287500000|2021-09-10 15:25:00|17380.73|17380.73|17395.42|17395.42|17395.42|17395.42|17380.29|17380.29|0
1631517300000|2021-09-13 07:15:00|17597.49|17597.49|17559.79|17559.79|17597.49|17597.49|17557.96|17557.96|0
1631517600000|2021-09-13 07:20:00|17558.98|17558.98|17522.69|17522.69|17558.98|17558.98|17521.36|17521.36|0
1631517900000|2021-09-13 07:25:00|17524.12|17524.12|17549.15|17549.15|17549.15|17549.15|17522.91|17522.91|0
1631518200000|2021-09-13 07:30:00|17546.28|17546.28|17551.02|17551.02|17566.03|17566.03|17546.28|17546.28|0
1631518500000|2021-09-13 07:35:00|17549.54|17549.54|17573.31|17573.31|17578.51|17578.51|17546.59|17546.59|0
1631518800000|2021-09-13 07:40:00|17574.47|17574.47|17586.64|17586.64|17598.72|17598.72|17572.14|17572.14|0
1631519100000|2021-09-13 07:45:00|17588.46|17588.46|17597.96|17597.96|17614.63|17614.63|17588.46|17588.46|0
1631519400000|2021-09-13 07:50:00|17602.34|17602.34|17632.44|17632.44|17635|17635|17602.34|17602.34|0
1631519700000|2021-09-13 07:55:00|17631.88|17631.88|17648.95|17648.95|17651.55|17651.55|17631.88|17631.88|0
1631520000000|2021-09-13 08:00:00|17650.62|17650.62|17643.17|17643.17|17651.76|17651.76|17641.71|17641.71|0
1631520300000|2021-09-13 08:05:00|17644.11|17644.11|17645.98|17645.98|17657.96|17657.96|17628.57|17628.57|0
1631520600000|2021-09-13 08:10:00|17647.41|17647.41|17659.14|17659.14|17667.37|17667.37|17647.41|17647.41|0
1631520900000|2021-09-13 08:15:00|17659.63|17659.63|17692.88|17692.88|17697.47|17697.47|17659.63|17659.63|0
1631521200000|2021-09-13 08:20:00|17691.6|17691.6|17685.81|17685.81|17696.65|17696.65|17685.81|17685.81|0
1631521500000|2021-09-13 08:25:00|17684.58|17684.58|17676.86|17676.86|17690.87|17690.87|17670.43|17670.43|0
1631521800000|2021-09-13 08:30:00|17678.3|17678.3|17689.02|17689.02|17698.44|17698.44|17678.3|17678.3|0
1631522100000|2021-09-13 08:35:00|17688.1|17688.1|17664.86|17664.86|17688.1|17688.1|17664.86|17664.86|0
1631522400000|2021-09-13 08:40:00|17663.43|17663.43|17684.52|17684.52|17686.7|17686.7|17663.43|17663.43|0
1631522700000|2021-09-13 08:45:00|17683.71|17683.71|17691.52|17691.52|17693.01|17693.01|17683.71|17683.71|0
1631523000000|2021-09-13 08:50:00|17687.22|17687.22|17666.27|17666.27|17688.59|17688.59|17663.42|17663.42|0
1631523300000|2021-09-13 08:55:00|17665.45|17665.45|17691.03|17691.03|17694.49|17694.49|17665.45|17665.45|0
1631523600000|2021-09-13 09:00:00|17692.67|17692.67|17674.22|17674.22|17692.67|17692.67|17674.22|17674.22|0
1631523900000|2021-09-13 09:05:00|17675.65|17675.65|17668.88|17668.88|17675.65|17675.65|17668.07|17668.07|0
1631524200000|2021-09-13 09:10:00|17667.71|17667.71|17653.04|17653.04|17667.71|17667.71|17648.65|17648.65|0
1631524500000|2021-09-13 09:15:00|17655.91|17655.91|17684.15|17684.15|17684.15|17684.15|17655.91|17655.91|0
1631524800000|2021-09-13 09:20:00|17684.64|17684.64|17688.37|17688.37|17692.84|17692.84|17680.49|17680.49|0
1631525100000|2021-09-13 09:25:00|17686.03|17686.03|17689.94|17689.94|17690.61|17690.61|17683.55|17683.55|0
1631525400000|2021-09-13 09:30:00|17690.85|17690.85|17683.94|17683.94|17690.85|17690.85|17683.94|17683.94|0
1631525700000|2021-09-13 09:35:00|17683.47|17683.47|17687.37|17687.37|17689.62|17689.62|17683.47|17683.47|0
1631526000000|2021-09-13 09:40:00|17683.71|17683.71|17685.27|17685.27|17688.28|17688.28|17683.71|17683.71|0
1631526300000|2021-09-13 09:45:00|17684.82|17684.82|17683.22|17683.22|17684.82|17684.82|17674.67|17674.67|0
1631526600000|2021-09-13 09:50:00|17682.1|17682.1|17685.88|17685.88|17685.88|17685.88|17682.1|17682.1|0
1631526900000|2021-09-13 09:55:00|17687.51|17687.51|17679.7|17679.7|17691.26|17691.26|17678.76|17678.76|0
1631527200000|2021-09-13 10:00:00|17680.64|17680.64|17687|17687|17687.56|17687.56|17680.64|17680.64|0
1631527500000|2021-09-13 10:05:00|17688.41|17688.41|17672.97|17672.97|17690.51|17690.51|17670.99|17670.99|0
1631527800000|2021-09-13 10:10:00|17672.47|17672.47|17665.34|17665.34|17672.47|17672.47|17665.34|17665.34|0
1631528100000|2021-09-13 10:15:00|17665.14|17665.14|17670.94|17670.94|17675.45|17675.45|17662.01|17662.01|0
1631528400000|2021-09-13 10:20:00|17670.53|17670.53|17664.34|17664.34|17673.14|17673.14|17664.34|17664.34|0
1631528700000|2021-09-13 10:25:00|17664.84|17664.84|17670.05|17670.05|17670.05|17670.05|17663.39|17663.39|0
1631529000000|2021-09-13 10:30:00|17674.35|17674.35|17681.58|17681.58|17681.58|17681.58|17674.35|17674.35|0
1631529300000|2021-09-13 10:35:00|17682.52|17682.52|17677.35|17677.35|17683.57|17683.57|17673.04|17673.04|0
1631529600000|2021-09-13 10:40:00|17677.85|17677.85|17687.1|17687.1|17687.33|17687.33|17673.47|17673.47|0
1631529900000|2021-09-13 10:45:00|17687.66|17687.66|17688.8|17688.8|17692.89|17692.89|17687.66|17687.66|0
1631530200000|2021-09-13 10:50:00|17689.62|17689.62|17696.42|17696.42|17705.6|17705.6|17689.12|17689.12|0
1631530500000|2021-09-13 10:55:00|17696.89|17696.89|17718.89|17718.89|17722.82|17722.82|17696.89|17696.89|0
1631530800000|2021-09-13 11:00:00|17718.68|17718.68|17731.31|17731.31|17731.93|17731.93|17715.84|17715.84|0
1631531100000|2021-09-13 11:05:00|17732.23|17732.23|17762.48|17762.48|17762.5|17762.5|17732.23|17732.23|0
1631531400000|2021-09-13 11:10:00|17763.1|17763.1|17765.93|17765.93|17770.04|17770.04|17763.1|17763.1|0
1631531700000|2021-09-13 11:15:00|17767.34|17767.34|17759.63|17759.63|17771.14|17771.14|17759.63|17759.63|0
1631532000000|2021-09-13 11:20:00|17757.99|17757.99|17770.51|17770.51|17782.9|17782.9|17757.08|17757.08|0
1631532300000|2021-09-13 11:25:00|17770.01|17770.01|17760.98|17760.98|17770.01|17770.01|17760.98|17760.98|0
1631532600000|2021-09-13 11:30:00|17760.07|17760.07|17746|17746|17760.07|17760.07|17746|17746|0
1631532900000|2021-09-13 11:35:00|17745.18|17745.18|17745.4|17745.4|17750.49|17750.49|17744.01|17744.01|0
1631533200000|2021-09-13 11:40:00|17745.62|17745.62|17748.16|17748.16|17752.51|17752.51|17742.33|17742.33|0
1631533500000|2021-09-13 11:45:00|17747.24|17747.24|17737.72|17737.72|17747.24|17747.24|17735.93|17735.93|0
1631533800000|2021-09-13 11:50:00|17738.54|17738.54|17718.88|17718.88|17739.82|17739.82|17718.38|17718.38|0
1631534100000|2021-09-13 11:55:00|17717|17717|17698.93|17698.93|17717|17717|17698.91|17698.91|0
1631534400000|2021-09-13 12:00:00|17697.94|17697.94|17703.24|17703.24|17703.92|17703.92|17697.94|17697.94|0
1631534700000|2021-09-13 12:05:00|17702.77|17702.77|17707.39|17707.39|17707.39|17707.39|17702.77|17702.77|0
1631535000000|2021-09-13 12:10:00|17707.88|17707.88|17718.72|17718.72|17718.92|17718.92|17707.88|17707.88|0
1631535300000|2021-09-13 12:15:00|17715.85|17715.85|17693.33|17693.33|17716.35|17716.35|17693.33|17693.33|0
1631535600000|2021-09-13 12:20:00|17690.46|17690.46|17692.11|17692.11|17695.5|17695.5|17684.12|17684.12|0
1631535900000|2021-09-13 12:25:00|17693.27|17693.27|17693.66|17693.66|17698.68|17698.68|17692.46|17692.46|0
1631536200000|2021-09-13 12:30:00|17693.16|17693.16|17689.57|17689.57|17693.16|17693.16|17688.63|17688.63|0
1631536500000|2021-09-13 12:35:00|17688.75|17688.75|17685.52|17685.52|17691.19|17691.19|17684.88|17684.88|0
1631536800000|2021-09-13 12:40:00|17686.51|17686.51|17699.63|17699.63|17699.63|17699.63|17685.95|17685.95|0
1631537100000|2021-09-13 12:45:00|17702.18|17702.18|17717.61|17717.61|17717.61|17717.61|17702.18|17702.18|0
1631537400000|2021-09-13 12:50:00|17717.82|17717.82|17718.5|17718.5|17718.95|17718.95|17715.58|17715.58|0
1631537700000|2021-09-13 12:55:00|17721.37|17721.37|17721.45|17721.45|17721.45|17721.45|17719.54|17719.54|0
1631538000000|2021-09-13 13:00:00|17722.06|17722.06|17740.88|17740.88|17745.03|17745.03|17715.22|17715.22|0
1631538300000|2021-09-13 13:05:00|17739.45|17739.45|17741.87|17741.87|17748.95|17748.95|17738.54|17738.54|0
1631538600000|2021-09-13 13:10:00|17742.34|17742.34|17741.81|17741.81|17743.34|17743.34|17737.25|17737.25|0
1631538900000|2021-09-13 13:15:00|17742.43|17742.43|17759.71|17759.71|17759.71|17759.71|17741.31|17741.31|0
1631539200000|2021-09-13 13:20:00|17758.28|17758.28|17762.34|17762.34|17766.61|17766.61|17756.84|17756.84|0
1631539500000|2021-09-13 13:25:00|17760.51|17760.51|17749.95|17749.95|17760.9|17760.9|17748.41|17748.41|0
1631539800000|2021-09-13 13:30:00|17750.89|17750.89|17744.34|17744.34|17757.4|17757.4|17744.34|17744.34|0
1631540100000|2021-09-13 13:35:00|17744.13|17744.13|17730.28|17730.28|17745.04|17745.04|17722.93|17722.93|0
1631540400000|2021-09-13 13:40:00|17731.2|17731.2|17727.28|17727.28|17735.83|17735.83|17722.52|17722.52|0
1631540700000|2021-09-13 13:45:00|17728.22|17728.22|17742.92|17742.92|17750.65|17750.65|17727.4|17727.4|0
1631541000000|2021-09-13 13:50:00|17741.49|17741.49|17733.87|17733.87|17741.49|17741.49|17726.68|17726.68|0
1631541300000|2021-09-13 13:55:00|17732.44|17732.44|17711.21|17711.21|17738.56|17738.56|17711.21|17711.21|0
1631541600000|2021-09-13 14:00:00|17710.76|17710.76|17715.76|17715.76|17722.9|17722.9|17704.36|17704.36|0
1631541900000|2021-09-13 14:05:00|17715.26|17715.26|17718.87|17718.87|17718.87|17718.87|17712.52|17712.52|0
1631542200000|2021-09-13 14:10:00|17717.96|17717.96|17705.48|17705.48|17717.96|17717.96|17704.85|17704.85|0
1631542500000|2021-09-13 14:15:00|17705.98|17705.98|17743.19|17743.19|17748.17|17748.17|17705.98|17705.98|0
1631542800000|2021-09-13 14:20:00|17743.68|17743.68|17764.63|17764.63|17774.25|17774.25|17743.68|17743.68|0
1631543100000|2021-09-13 14:25:00|17765.13|17765.13|17778.09|17778.09|17778.09|17778.09|17765.05|17765.05|0
1631543400000|2021-09-13 14:30:00|17778.32|17778.32|17796.91|17796.91|17801.32|17801.32|17778.06|17778.06|0
1631543700000|2021-09-13 14:35:00|17795.97|17795.97|17802.06|17802.06|17809.16|17809.16|17795.97|17795.97|0
1631544000000|2021-09-13 14:40:00|17802.88|17802.88|17776.13|17776.13|17806.32|17806.32|17773.94|17773.94|0
1631544300000|2021-09-13 14:45:00|17777.25|17777.25|17795.75|17795.75|17797.39|17797.39|17777.25|17777.25|0
1631544600000|2021-09-13 14:50:00|17792.89|17792.89|17791.65|17791.65|17793.44|17793.44|17786.82|17786.82|0
1631544900000|2021-09-13 14:55:00|17790.83|17790.83|17798.62|17798.62|17803.44|17803.44|17789.4|17789.4|0
1631545200000|2021-09-13 15:00:00|17799.73|17799.73|17796.42|17796.42|17803.92|17803.92|17794.79|17794.79|0
1631545500000|2021-09-13 15:05:00|17797.34|17797.34|17761.72|17761.72|17799.3|17799.3|17761.72|17761.72|0
1631545800000|2021-09-13 15:10:00|17761.94|17761.94|17759.27|17759.27|17761.94|17761.94|17751.93|17751.93|0
1631546100000|2021-09-13 15:15:00|17758.45|17758.45|17754.89|17754.89|17765.53|17765.53|17754.89|17754.89|0
1631546400000|2021-09-13 15:20:00|17754.48|17754.48|17746.88|17746.88|17754.69|17754.69|17740.23|17740.23|0
1631546700000|2021-09-13 15:25:00|17747.08|17747.08|17773.83|17773.83|17776.96|17776.96|17743.23|17743.23|0
1631603700000|2021-09-14 07:15:00|17816.21|17816.21|17871.07|17871.07|17891.91|17891.91|17816.21|17816.21|0
1631604000000|2021-09-14 07:20:00|17865.85|17865.85|17838.66|17838.66|17871.73|17871.73|17831.94|17831.94|0
1631604300000|2021-09-14 07:25:00|17839.57|17839.57|17822.25|17822.25|17846.56|17846.56|17815.97|17815.97|0
1631604600000|2021-09-14 07:30:00|17825.19|17825.19|17808.96|17808.96|17834.53|17834.53|17807.08|17807.08|0
1631604900000|2021-09-14 07:35:00|17809.96|17809.96|17771.55|17771.55|17809.96|17809.96|17768.32|17768.32|0
1631605200000|2021-09-14 07:40:00|17767.9|17767.9|17718.16|17718.16|17767.9|17767.9|17717.66|17717.66|0
1631605500000|2021-09-14 07:45:00|17718.26|17718.26|17742.97|17742.97|17742.97|17742.97|17698.34|17698.34|0
1631605800000|2021-09-14 07:50:00|17742.06|17742.06|17761.74|17761.74|17761.74|17761.74|17737.36|17737.36|0
1631606100000|2021-09-14 07:55:00|17761.27|17761.27|17809.31|17809.31|17809.31|17809.31|17761.27|17761.27|0
1631606400000|2021-09-14 08:00:00|17808.39|17808.39|17779.77|17779.77|17811.18|17811.18|17773.39|17773.39|0
1631606700000|2021-09-14 08:05:00|17780.26|17780.26|17777.41|17777.41|17792.52|17792.52|17768.78|17768.78|0
1631607000000|2021-09-14 08:10:00|17776.5|17776.5|17787.7|17787.7|17788.52|17788.52|17772.15|17772.15|0
1631607300000|2021-09-14 08:15:00|17791.35|17791.35|17763.54|17763.54|17792.67|17792.67|17763.54|17763.54|0
1631607600000|2021-09-14 08:20:00|17761.66|17761.66|17745.06|17745.06|17762.6|17762.6|17735.12|17735.12|0
1631607900000|2021-09-14 08:25:00|17744.15|17744.15|17733.49|17733.49|17746.8|17746.8|17733.03|17733.03|0
1631608200000|2021-09-14 08:30:00|17734.05|17734.05|17730.72|17730.72|17742.4|17742.4|17729.9|17729.9|0
1631608500000|2021-09-14 08:35:00|17733.09|17733.09|17729.65|17729.65|17740.46|17740.46|17726.11|17726.11|0
1631608800000|2021-09-14 08:40:00|17729.03|17729.03|17754.59|17754.59|17754.59|17754.59|17729.03|17729.03|0
1631609100000|2021-09-14 08:45:00|17757.37|17757.37|17753.41|17753.41|17767.55|17767.55|17751.53|17751.53|0
1631609400000|2021-09-14 08:50:00|17754.84|17754.84|17764.77|17764.77|17765.88|17765.88|17753.78|17753.78|0
1631609700000|2021-09-14 08:55:00|17765.94|17765.94|17755.22|17755.22|17769.78|17769.78|17755.22|17755.22|0
1631610000000|2021-09-14 09:00:00|17758.09|17758.09|17749.9|17749.9|17766.97|17766.97|17748.61|17748.61|0
1631610300000|2021-09-14 09:05:00|17749.7|17749.7|17754.52|17754.52|17758.32|17758.32|17747.24|17747.24|0
1631610600000|2021-09-14 09:10:00|17754.05|17754.05|17761.79|17761.79|17765.21|17765.21|17754.05|17754.05|0
1631610900000|2021-09-14 09:15:00|17759.05|17759.05|17754.85|17754.85|17760.95|17760.95|17751.45|17751.45|0
1631611200000|2021-09-14 09:20:00|17753.74|17753.74|17746.13|17746.13|17753.74|17753.74|17740.8|17740.8|0
1631611500000|2021-09-14 09:25:00|17747.81|17747.81|17726.37|17726.37|17749.54|17749.54|17724.64|17724.64|0
1631611800000|2021-09-14 09:30:00|17723.5|17723.5|17690.94|17690.94|17723.5|17723.5|17688.4|17688.4|0
1631612100000|2021-09-14 09:35:00|17691.86|17691.86|17690.07|17690.07|17694.9|17694.9|17685.66|17685.66|0
1631612400000|2021-09-14 09:40:00|17689.16|17689.16|17682.32|17682.32|17689.16|17689.16|17677.05|17677.05|0
1631612700000|2021-09-14 09:45:00|17679.45|17679.45|17662.53|17662.53|17679.45|17679.45|17658.87|17658.87|0
1631613000000|2021-09-14 09:50:00|17661.86|17661.86|17641.61|17641.61|17666.18|17666.18|17640.78|17640.78|0
1631613300000|2021-09-14 09:55:00|17640.17|17640.17|17638.25|17638.25|17640.17|17640.17|17635.13|17635.13|0
1631613600000|2021-09-14 10:00:00|17636.88|17636.88|17654.84|17654.84|17654.84|17654.84|17635.87|17635.87|0
1631613900000|2021-09-14 10:05:00|17656.33|17656.33|17641.28|17641.28|17656.33|17656.33|17639.07|17639.07|0
1631614200000|2021-09-14 10:10:00|17642.91|17642.91|17640.16|17640.16|17647.17|17647.17|17638.49|17638.49|0
1631614500000|2021-09-14 10:15:00|17643.03|17643.03|17645.01|17645.01|17648.86|17648.86|17641.61|17641.61|0
1631614800000|2021-09-14 10:20:00|17644.2|17644.2|17646.29|17646.29|17646.29|17646.29|17636.92|17636.92|0
1631615100000|2021-09-14 10:25:00|17646.85|17646.85|17656.86|17656.86|17660.08|17660.08|17646.85|17646.85|0
1631615400000|2021-09-14 10:30:00|17656.45|17656.45|17649.32|17649.32|17669.72|17669.72|17649.32|17649.32|0
1631615700000|2021-09-14 10:35:00|17648.88|17648.88|17634.78|17634.78|17648.93|17648.93|17628.56|17628.56|0
1631616000000|2021-09-14 10:40:00|17633.11|17633.11|17625.18|17625.18|17633.11|17633.11|17624.71|17624.71|0
1631616300000|2021-09-14 10:45:00|17626|17626|17620.36|17620.36|17626.12|17626.12|17618.73|17618.73|0
1631616600000|2021-09-14 10:50:00|17619.45|17619.45|17616.36|17616.36|17620.68|17620.68|17615.89|17615.89|0
1631616900000|2021-09-14 10:55:00|17615.74|17615.74|17604.43|17604.43|17615.74|17615.74|17602.26|17602.26|0
1631617200000|2021-09-14 11:00:00|17606.06|17606.06|17600.22|17600.22|17609.2|17609.2|17595.65|17595.65|0
1631617500000|2021-09-14 11:05:00|17600.63|17600.63|17578.61|17578.61|17601.1|17601.1|17578.61|17578.61|0
1631617800000|2021-09-14 11:10:00|17573.39|17573.39|17562.16|17562.16|17573.39|17573.39|17556.94|17556.94|0
1631618100000|2021-09-14 11:15:00|17561.66|17561.66|17553.99|17553.99|17565.86|17565.86|17553.5|17553.5|0
1631618400000|2021-09-14 11:20:00|17552.16|17552.16|17546.97|17546.97|17553.92|17553.92|17544.6|17544.6|0
1631618700000|2021-09-14 11:25:00|17547.59|17547.59|17544.12|17544.12|17556.04|17556.04|17538.93|17538.93|0
1631619000000|2021-09-14 11:30:00|17544.68|17544.68|17570.54|17570.54|17578.1|17578.1|17544.68|17544.68|0
1631619300000|2021-09-14 11:35:00|17569.11|17569.11|17564.9|17564.9|17569.89|17569.89|17562.67|17562.67|0
1631619600000|2021-09-14 11:40:00|17560.44|17560.44|17557.89|17557.89|17560.53|17560.53|17549.48|17549.48|0
1631619900000|2021-09-14 11:45:00|17557.67|17557.67|17541.42|17541.42|17557.67|17557.67|17541.42|17541.42|0
1631620200000|2021-09-14 11:50:00|17539.99|17539.99|17532.79|17532.79|17539.99|17539.99|17526.22|17526.22|0
1631620500000|2021-09-14 11:55:00|17531.67|17531.67|17564.71|17564.71|17567.58|17567.58|17531.67|17531.67|0
1631620800000|2021-09-14 12:00:00|17565.13|17565.13|17560.75|17560.75|17565.13|17565.13|17557.47|17557.47|0
1631621100000|2021-09-14 12:05:00|17560.5|17560.5|17569.75|17569.75|17569.75|17569.75|17560.5|17560.5|0
1631621400000|2021-09-14 12:10:00|17568.93|17568.93|17585.3|17585.3|17585.3|17585.3|17567.64|17567.64|0
1631621700000|2021-09-14 12:15:00|17586.24|17586.24|17618.21|17618.21|17618.21|17618.21|17586.24|17586.24|0
1631622000000|2021-09-14 12:20:00|17618.76|17618.76|17626.64|17626.64|17628.42|17628.42|17618.76|17618.76|0
1631622300000|2021-09-14 12:25:00|17626.44|17626.44|17635.49|17635.49|17635.96|17635.96|17622.5|17622.5|0
1631622600000|2021-09-14 12:30:00|17636.11|17636.11|17669.61|17669.61|17669.66|17669.66|17636.11|17636.11|0
1631622900000|2021-09-14 12:35:00|17668.67|17668.67|17671.46|17671.46|17689.64|17689.64|17668.34|17668.34|0
1631623200000|2021-09-14 12:40:00|17669.48|17669.48|17642.59|17642.59|17671.21|17671.21|17642.59|17642.59|0
1631623500000|2021-09-14 12:45:00|17642.11|17642.11|17651.27|17651.27|17652.78|17652.78|17640.29|17640.29|0
1631623800000|2021-09-14 12:50:00|17650.27|17650.27|17671.23|17671.23|17673.63|17673.63|17648.62|17648.62|0
1631624100000|2021-09-14 12:55:00|17672.14|17672.14|17678.53|17678.53|17678.53|17678.53|17667.86|17667.86|0
1631624400000|2021-09-14 13:00:00|17681.39|17681.39|17681.93|17681.93|17682.76|17682.76|17676.52|17676.52|0
1631624700000|2021-09-14 13:05:00|17681.11|17681.11|17684.93|17684.93|17686.53|17686.53|17678.54|17678.54|0
1631625000000|2021-09-14 13:10:00|17686.56|17686.56|17689.08|17689.08|17693.33|17693.33|17684.68|17684.68|0
1631625300000|2021-09-14 13:15:00|17689.58|17689.58|17684.58|17684.58|17690.96|17690.96|17678.93|17678.93|0
1631625600000|2021-09-14 13:20:00|17684.8|17684.8|17673.85|17673.85|17685.76|17685.76|17671.21|17671.21|0
1631625900000|2021-09-14 13:25:00|17674.26|17674.26|17685.26|17685.26|17691.4|17691.4|17674.26|17674.26|0
1631626200000|2021-09-14 13:30:00|17686.18|17686.18|17639.66|17639.66|17686.18|17686.18|17636.74|17636.74|0
1631626500000|2021-09-14 13:35:00|17640.15|17640.15|17660.08|17660.08|17662.42|17662.42|17640.15|17640.15|0
1631626800000|2021-09-14 13:40:00|17661.98|17661.98|17655.55|17655.55|17664.26|17664.26|17648.23|17648.23|0
1631627100000|2021-09-14 13:45:00|17655.96|17655.96|17650.15|17650.15|17664.62|17664.62|17648.65|17648.65|0
1631627400000|2021-09-14 13:50:00|17651.46|17651.46|17663.97|17663.97|17663.97|17663.97|17651.46|17651.46|0
1631627700000|2021-09-14 13:55:00|17664.47|17664.47|17670.02|17670.02|17673.61|17673.61|17662.54|17662.54|0
1631628000000|2021-09-14 14:00:00|17672.18|17672.18|17639.33|17639.33|17672.18|17672.18|17637.69|17637.69|0
1631628300000|2021-09-14 14:05:00|17638.33|17638.33|17664.49|17664.49|17667.42|17667.42|17636.35|17636.35|0
1631628600000|2021-09-14 14:10:00|17663.68|17663.68|17628.65|17628.65|17663.68|17663.68|17625.67|17625.67|0
1631628900000|2021-09-14 14:15:00|17627.83|17627.83|17611.67|17611.67|17629.67|17629.67|17611.67|17611.67|0
1631629200000|2021-09-14 14:20:00|17610.18|17610.18|17583.84|17583.84|17611.81|17611.81|17583.84|17583.84|0
1631629500000|2021-09-14 14:25:00|17583.29|17583.29|17576.88|17576.88|17583.84|17583.84|17574.57|17574.57|0
1631629800000|2021-09-14 14:30:00|17575.05|17575.05|17558.65|17558.65|17575.05|17575.05|17551.9|17551.9|0
1631630100000|2021-09-14 14:35:00|17560.09|17560.09|17554.51|17554.51|17568.52|17568.52|17553.99|17553.99|0
1631630400000|2021-09-14 14:40:00|17554.3|17554.3|17555.06|17555.06|17559.44|17559.44|17552.62|17552.62|0
1631630700000|2021-09-14 14:45:00|17555.53|17555.53|17521.28|17521.28|17556.48|17556.48|17520.39|17520.39|0
1631631000000|2021-09-14 14:50:00|17522.22|17522.22|17521.16|17521.16|17525.44|17525.44|17515.96|17515.96|0
1631631300000|2021-09-14 14:55:00|17518.29|17518.29|17516.95|17516.95|17518.29|17518.29|17503.14|17503.14|0
1631631600000|2021-09-14 15:00:00|17516.01|17516.01|17538.43|17538.43|17538.55|17538.55|17514.98|17514.98|0
1631631900000|2021-09-14 15:05:00|17536.52|17536.52|17556.16|17556.16|17556.16|17556.16|17534.42|17534.42|0
1631632200000|2021-09-14 15:10:00|17556.72|17556.72|17555.51|17555.51|17561.46|17561.46|17554.39|17554.39|0
1631632500000|2021-09-14 15:15:00|17554.6|17554.6|17551.65|17551.65|17558.49|17558.49|17551.65|17551.65|0
1631632800000|2021-09-14 15:20:00|17551.18|17551.18|17549.11|17549.11|17554.87|17554.87|17545.74|17545.74|0
1631633100000|2021-09-14 15:25:00|17550.02|17550.02|17571.5|17571.5|17571.5|17571.5|17549.55|17549.55|0
1631690100000|2021-09-15 07:15:00|17486.98|17486.98|17498.96|17498.96|17511.22|17511.22|17485.57|17485.57|0
1631690400000|2021-09-15 07:20:00|17504.69|17504.69|17451.72|17451.72|17514.21|17514.21|17451.72|17451.72|0
1631690700000|2021-09-15 07:25:00|17455.01|17455.01|17449.39|17449.39|17456.4|17456.4|17430.2|17430.2|0
1631691000000|2021-09-15 07:30:00|17449.86|17449.86|17439.66|17439.66|17454.03|17454.03|17437.79|17437.79|0
1631691300000|2021-09-15 07:35:00|17440.28|17440.28|17417.01|17417.01|17441.22|17441.22|17397.5|17397.5|0
1631691600000|2021-09-15 07:40:00|17417.62|17417.62|17395.8|17395.8|17418.12|17418.12|17392.83|17392.83|0
1631691900000|2021-09-15 07:45:00|17397.43|17397.43|17406.95|17406.95|17424.87|17424.87|17394.17|17394.17|0
1631692200000|2021-09-15 07:50:00|17405.78|17405.78|17424.75|17424.75|17428.01|17428.01|17405.78|17405.78|0
1631692500000|2021-09-15 07:55:00|17425.57|17425.57|17449.13|17449.13|17450.56|17450.56|17420.3|17420.3|0
1631692800000|2021-09-15 08:00:00|17450.24|17450.24|17457.94|17457.94|17465.01|17465.01|17450.24|17450.24|0
1631693100000|2021-09-15 08:05:00|17458.49|17458.49|17450.67|17450.67|17459.93|17459.93|17448.51|17448.51|0
1631693400000|2021-09-15 08:10:00|17454.97|17454.97|17459.66|17459.66|17479.08|17479.08|17454.03|17454.03|0
1631693700000|2021-09-15 08:15:00|17456.79|17456.79|17437.26|17437.26|17458.23|17458.23|17436.05|17436.05|0
1631694000000|2021-09-15 08:20:00|17440.12|17440.12|17430.32|17430.32|17444.06|17444.06|17424.49|17424.49|0
1631694300000|2021-09-15 08:25:00|17428.69|17428.69|17429.35|17429.35|17436.84|17436.84|17427.75|17427.75|0
1631694600000|2021-09-15 08:30:00|17427.47|17427.47|17439.04|17439.04|17444.8|17444.8|17427.47|17427.47|0
1631694900000|2021-09-15 08:35:00|17439.25|17439.25|17460.59|17460.59|17460.59|17460.59|17439.25|17439.25|0
1631695200000|2021-09-15 08:40:00|17460.12|17460.12|17468.91|17468.91|17472.83|17472.83|17457.57|17457.57|0
1631695500000|2021-09-15 08:45:00|17468.42|17468.42|17460.49|17460.49|17476.56|17476.56|17457.62|17457.62|0
1631695800000|2021-09-15 08:50:00|17461.38|17461.38|17472.32|17472.32|17472.56|17472.56|17459.06|17459.06|0
1631696100000|2021-09-15 08:55:00|17471.21|17471.21|17478.87|17478.87|17479.84|17479.84|17468.01|17468.01|0
1631696400000|2021-09-15 09:00:00|17480.3|17480.3|17482.11|17482.11|17483.99|17483.99|17474.25|17474.25|0
1631696700000|2021-09-15 09:05:00|17483.02|17483.02|17482.91|17482.91|17483.52|17483.52|17478.68|17478.68|0
1631697000000|2021-09-15 09:10:00|17483.47|17483.47|17484.63|17484.63|17490.04|17490.04|17482.5|17482.5|0
1631697300000|2021-09-15 09:15:00|17484.07|17484.07|17481|17481|17493.41|17493.41|17479.17|17479.17|0
1631697600000|2021-09-15 09:20:00|17481.91|17481.91|17485.74|17485.74|17489.53|17489.53|17481.91|17481.91|0
1631697900000|2021-09-15 09:25:00|17487.47|17487.47|17494.54|17494.54|17498.36|17498.36|17487.47|17487.47|0
1631698200000|2021-09-15 09:30:00|17495.48|17495.48|17512.12|17512.12|17512.12|17512.12|17495.48|17495.48|0
1631698500000|2021-09-15 09:35:00|17512.61|17512.61|17504.73|17504.73|17515.95|17515.95|17504.73|17504.73|0
1631698800000|2021-09-15 09:40:00|17506.36|17506.36|17496.06|17496.06|17506.86|17506.86|17486.87|17486.87|0
1631699100000|2021-09-15 09:45:00|17497.89|17497.89|17514.2|17514.2|17514.2|17514.2|17497.89|17497.89|0
1631699400000|2021-09-15 09:50:00|17514.67|17514.67|17521.74|17521.74|17524.21|17524.21|17508.32|17508.32|0
1631699700000|2021-09-15 09:55:00|17523.37|17523.37|17562.2|17562.2|17570.8|17570.8|17521.94|17521.94|0
1631700000000|2021-09-15 10:00:00|17563.84|17563.84|17586.72|17586.72|17588.91|17588.91|17563.02|17563.02|0
1631700300000|2021-09-15 10:05:00|17586.31|17586.31|17598.28|17598.28|17613.73|17613.73|17585.4|17585.4|0
1631700600000|2021-09-15 10:10:00|17597.29|17597.29|17593.92|17593.92|17601.84|17601.84|17583.61|17583.61|0
1631700900000|2021-09-15 10:15:00|17593.43|17593.43|17569.9|17569.9|17596.77|17596.77|17568.67|17568.67|0
1631701200000|2021-09-15 10:20:00|17569.69|17569.69|17562.77|17562.77|17569.69|17569.69|17553.75|17553.75|0
1631701500000|2021-09-15 10:25:00|17563.71|17563.71|17579.34|17579.34|17580.16|17580.16|17563.71|17563.71|0
1631701800000|2021-09-15 10:30:00|17580.16|17580.16|17563.12|17563.12|17586.01|17586.01|17563.12|17563.12|0
1631702100000|2021-09-15 10:35:00|17564.14|17564.14|17557.05|17557.05|17565.56|17565.56|17555.17|17555.17|0
1631702400000|2021-09-15 10:40:00|17556.24|17556.24|17555.99|17555.99|17559.42|17559.42|17549.65|17549.65|0
1631702700000|2021-09-15 10:45:00|17555.58|17555.58|17540.85|17540.85|17557.49|17557.49|17540.85|17540.85|0
1631703000000|2021-09-15 10:50:00|17542.29|17542.29|17553.23|17553.23|17553.23|17553.23|17542.29|17542.29|0
1631703300000|2021-09-15 10:55:00|17554.86|17554.86|17553.45|17553.45|17554.95|17554.95|17549.01|17549.01|0
1631703600000|2021-09-15 11:00:00|17552.54|17552.54|17579.39|17579.39|17580.13|17580.13|17552.54|17552.54|0
1631703900000|2021-09-15 11:05:00|17580.56|17580.56|17602.07|17602.07|17605.29|17605.29|17580.56|17580.56|0
1631704200000|2021-09-15 11:10:00|17602.54|17602.54|17595.21|17595.21|17605.68|17605.68|17592.16|17592.16|0
1631704500000|2021-09-15 11:15:00|17595.66|17595.66|17601.12|17601.12|17601.59|17601.59|17592.5|17592.5|0
1631704800000|2021-09-15 11:20:00|17599.71|17599.71|17596.77|17596.77|17606.55|17606.55|17592.86|17592.86|0
1631705100000|2021-09-15 11:25:00|17598.21|17598.21|17587.42|17587.42|17598.21|17598.21|17587.42|17587.42|0
1631705400000|2021-09-15 11:30:00|17587.21|17587.21|17579.53|17579.53|17588.04|17588.04|17577.18|17577.18|0
1631705700000|2021-09-15 11:35:00|17580.44|17580.44|17573.01|17573.01|17580.44|17580.44|17569.21|17569.21|0
1631706000000|2021-09-15 11:40:00|17571.84|17571.84|17570.85|17570.85|17573.65|17573.65|17566.99|17566.99|0
1631706300000|2021-09-15 11:45:00|17571.76|17571.76|17566.67|17566.67|17576.24|17576.24|17566.67|17566.67|0
1631706600000|2021-09-15 11:50:00|17565.02|17565.02|17570.06|17570.06|17573.83|17573.83|17563.67|17563.67|0
1631706900000|2021-09-15 11:55:00|17569.45|17569.45|17552.08|17552.08|17569.45|17569.45|17550.26|17550.26|0
1631707200000|2021-09-15 12:00:00|17551.14|17551.14|17525.69|17525.69|17552.82|17552.82|17525.69|17525.69|0
1631707500000|2021-09-15 12:05:00|17524.87|17524.87|17521.6|17521.6|17524.87|17524.87|17497.25|17497.25|0
1631707800000|2021-09-15 12:10:00|17522.54|17522.54|17524.11|17524.11|17531.61|17531.61|17522.54|17522.54|0
1631708100000|2021-09-15 12:15:00|17523.17|17523.17|17510.6|17510.6|17523.17|17523.17|17510.6|17510.6|0
1631708400000|2021-09-15 12:20:00|17507.28|17507.28|17495.06|17495.06|17512.97|17512.97|17495.06|17495.06|0
1631708700000|2021-09-15 12:25:00|17494.44|17494.44|17496.18|17496.18|17501.07|17501.07|17487.22|17487.22|0
1631709000000|2021-09-15 12:30:00|17497.12|17497.12|17510.81|17510.81|17513.7|17513.7|17497.12|17497.12|0
1631709300000|2021-09-15 12:35:00|17511.75|17511.75|17517.84|17517.84|17520.63|17520.63|17511.14|17511.14|0
1631709600000|2021-09-15 12:40:00|17519.27|17519.27|17514.56|17514.56|17523.97|17523.97|17514.56|17514.56|0
1631709900000|2021-09-15 12:45:00|17513.13|17513.13|17513.61|17513.61|17516.57|17516.57|17504.08|17504.08|0
1631710200000|2021-09-15 12:50:00|17514.43|17514.43|17516.01|17516.01|17516.01|17516.01|17512.46|17512.46|0
1631710500000|2021-09-15 12:55:00|17517.44|17517.44|17521.97|17521.97|17522.66|17522.66|17515.61|17515.61|0
1631710800000|2021-09-15 13:00:00|17521.16|17521.16|17529.23|17529.23|17529.23|17529.23|17511.36|17511.36|0
1631711100000|2021-09-15 13:05:00|17529.73|17529.73|17531.04|17531.04|17537.87|17537.87|17529.73|17529.73|0
1631711400000|2021-09-15 13:10:00|17531.26|17531.26|17532|17532|17536.5|17536.5|17521.22|17521.22|0
1631711700000|2021-09-15 13:15:00|17533.44|17533.44|17522.46|17522.46|17537.21|17537.21|17522.46|17522.46|0
1631712000000|2021-09-15 13:20:00|17521.65|17521.65|17507.39|17507.39|17522.2|17522.2|17506.61|17506.61|0
1631712300000|2021-09-15 13:25:00|17505.96|17505.96|17475.35|17475.35|17505.96|17505.96|17475.35|17475.35|0
1631712600000|2021-09-15 13:30:00|17476.16|17476.16|17455.69|17455.69|17480.88|17480.88|17449.89|17449.89|0
1631712900000|2021-09-15 13:35:00|17455.2|17455.2|17442.98|17442.98|17458.37|17458.37|17439.99|17439.99|0
1631713200000|2021-09-15 13:40:00|17441.5|17441.5|17441.09|17441.09|17441.5|17441.5|17425.2|17425.2|0
1631713500000|2021-09-15 13:45:00|17441.32|17441.32|17479.36|17479.36|17483.23|17483.23|17439.27|17439.27|0
1631713800000|2021-09-15 13:50:00|17480.18|17480.18|17450.54|17450.54|17482.06|17482.06|17450.54|17450.54|0
1631714100000|2021-09-15 13:55:00|17448.72|17448.72|17444.58|17444.58|17458.41|17458.41|17439.94|17439.94|0
1631714400000|2021-09-15 14:00:00|17445.5|17445.5|17458.22|17458.22|17462.3|17462.3|17437.49|17437.49|0
1631714700000|2021-09-15 14:05:00|17457.55|17457.55|17439.58|17439.58|17457.61|17457.61|17439.58|17439.58|0
1631715000000|2021-09-15 14:10:00|17439.11|17439.11|17435.47|17435.47|17444.07|17444.07|17413.34|17413.34|0
1631715300000|2021-09-15 14:15:00|17434.53|17434.53|17442.95|17442.95|17442.95|17442.95|17419.42|17419.42|0
1631715600000|2021-09-15 14:20:00|17443.62|17443.62|17420.69|17420.69|17444.09|17444.09|17420.69|17420.69|0
1631715900000|2021-09-15 14:25:00|17420.22|17420.22|17446.78|17446.78|17449.62|17449.62|17420.22|17420.22|0
1631716200000|2021-09-15 14:30:00|17447.7|17447.7|17451.66|17451.66|17455.29|17455.29|17445.1|17445.1|0
1631716500000|2021-09-15 14:35:00|17450.72|17450.72|17444.49|17444.49|17458.95|17458.95|17438.86|17438.86|0
1631716800000|2021-09-15 14:40:00|17445.41|17445.41|17407.32|17407.32|17445.41|17445.41|17407.32|17407.32|0
1631717100000|2021-09-15 14:45:00|17407.54|17407.54|17438.56|17438.56|17439.12|17439.12|17406.13|17406.13|0
1631717400000|2021-09-15 14:50:00|17439.97|17439.97|17427.94|17427.94|17441.7|17441.7|17426.08|17426.08|0
1631717700000|2021-09-15 14:55:00|17426.5|17426.5|17451.37|17451.37|17451.37|17451.37|17423.27|17423.27|0
1631718000000|2021-09-15 15:00:00|17452.28|17452.28|17461.25|17461.25|17461.87|17461.87|17448.27|17448.27|0
1631718300000|2021-09-15 15:05:00|17460.78|17460.78|17486.14|17486.14|17490.19|17490.19|17456.53|17456.53|0
1631718600000|2021-09-15 15:10:00|17485.92|17485.92|17492.68|17492.68|17493.98|17493.98|17481.48|17481.48|0
1631718900000|2021-09-15 15:15:00|17492.21|17492.21|17486.11|17486.11|17492.21|17492.21|17486.11|17486.11|0
1631719200000|2021-09-15 15:20:00|17486.93|17486.93|17493.29|17493.29|17496.22|17496.22|17485.36|17485.36|0
1631719500000|2021-09-15 15:25:00|17492.35|17492.35|17507.19|17507.19|17512.51|17512.51|17492.35|17492.35|0
1631776500000|2021-09-16 07:15:00|17532.63|17532.63|17546.02|17546.02|17550.68|17550.68|17521.03|17521.03|0
1631776800000|2021-09-16 07:20:00|17546.96|17546.96|17572.44|17572.44|17575.68|17575.68|17546.96|17546.96|0
1631777100000|2021-09-16 07:25:00|17573.26|17573.26|17537.78|17537.78|17579.49|17579.49|17537.78|17537.78|0
1631777400000|2021-09-16 07:30:00|17538.25|17538.25|17545.85|17545.85|17551.65|17551.65|17536.74|17536.74|0
1631777700000|2021-09-16 07:35:00|17546.77|17546.77|17531.49|17531.49|17546.77|17546.77|17531.49|17531.49|0
1631778000000|2021-09-16 07:40:00|17530.68|17530.68|17540.48|17540.48|17541.39|17541.39|17530.68|17530.68|0
1631778300000|2021-09-16 07:45:00|17541.42|17541.42|17536.22|17536.22|17545.1|17545.1|17529.4|17529.4|0
1631778600000|2021-09-16 07:50:00|17537.13|17537.13|17524.76|17524.76|17537.95|17537.95|17524.76|17524.76|0
1631778900000|2021-09-16 07:55:00|17521.41|17521.41|17536.22|17536.22|17536.22|17536.22|17496.27|17496.27|0
1631779200000|2021-09-16 08:00:00|17538.7|17538.7|17562.52|17562.52|17562.52|17562.52|17538.7|17538.7|0
1631779500000|2021-09-16 08:05:00|17561.03|17561.03|17564.18|17564.18|17566.62|17566.62|17554.56|17554.56|0
1631779800000|2021-09-16 08:10:00|17566.01|17566.01|17558.55|17558.55|17566.51|17566.51|17556.57|17556.57|0
1631780100000|2021-09-16 08:15:00|17558.14|17558.14|17546.33|17546.33|17569.29|17569.29|17546.33|17546.33|0
1631780400000|2021-09-16 08:20:00|17546.11|17546.11|17541.04|17541.04|17549.88|17549.88|17532.27|17532.27|0
1631780700000|2021-09-16 08:25:00|17540.1|17540.1|17503.09|17503.09|17540.1|17540.1|17503.09|17503.09|0
1631781000000|2021-09-16 08:30:00|17500.27|17500.27|17484.25|17484.25|17500.27|17500.27|17483.43|17483.43|0
1631781300000|2021-09-16 08:35:00|17485.16|17485.16|17490.69|17490.69|17500.7|17500.7|17485.16|17485.16|0
1631781600000|2021-09-16 08:40:00|17489.88|17489.88|17493.95|17493.95|17495.62|17495.62|17484.34|17484.34|0
1631781900000|2021-09-16 08:45:00|17492.13|17492.13|17493.42|17493.42|17493.42|17493.42|17486.04|17486.04|0
1631782200000|2021-09-16 08:50:00|17494.54|17494.54|17510.08|17510.08|17510.53|17510.53|17494.54|17494.54|0
1631782500000|2021-09-16 08:55:00|17512.53|17512.53|17522.14|17522.14|17529.09|17529.09|17509.96|17509.96|0
1631782800000|2021-09-16 09:00:00|17521.32|17521.32|17521.24|17521.24|17528.29|17528.29|17518.72|17518.72|0
1631783100000|2021-09-16 09:05:00|17518.38|17518.38|17505.77|17505.77|17518.38|17518.38|17500.92|17500.92|0
1631783400000|2021-09-16 09:10:00|17504.95|17504.95|17502.81|17502.81|17509.88|17509.88|17501.88|17501.88|0
1631783700000|2021-09-16 09:15:00|17504.04|17504.04|17494.94|17494.94|17504.04|17504.04|17492.2|17492.2|0
1631784000000|2021-09-16 09:20:00|17494.12|17494.12|17495.01|17495.01|17495.56|17495.56|17490.07|17490.07|0
1631784300000|2021-09-16 09:25:00|17493.37|17493.37|17485.32|17485.32|17494.04|17494.04|17485.32|17485.32|0
1631784600000|2021-09-16 09:30:00|17486.14|17486.14|17464.04|17464.04|17488.07|17488.07|17458.33|17458.33|0
1631784900000|2021-09-16 09:35:00|17464.53|17464.53|17462.27|17462.27|17465.97|17465.97|17456.91|17456.91|0
1631785200000|2021-09-16 09:40:00|17461.83|17461.83|17470.21|17470.21|17471.12|17471.12|17461.83|17461.83|0
1631785500000|2021-09-16 09:45:00|17469.8|17469.8|17447.3|17447.3|17471.89|17471.89|17447.3|17447.3|0
1631785800000|2021-09-16 09:50:00|17449.84|17449.84|17440.56|17440.56|17449.84|17449.84|17437.82|17437.82|0
1631786100000|2021-09-16 09:55:00|17441.72|17441.72|17440.1|17440.1|17442.64|17442.64|17436.46|17436.46|0
1631786400000|2021-09-16 10:00:00|17438.67|17438.67|17453.3|17453.3|17456.29|17456.29|17436.64|17436.64|0
1631786700000|2021-09-16 10:05:00|17454.46|17454.46|17453.62|17453.62|17460.07|17460.07|17453.42|17453.42|0
1631787000000|2021-09-16 10:10:00|17452.18|17452.18|17429.18|17429.18|17452.18|17452.18|17428.63|17428.63|0
1631787300000|2021-09-16 10:15:00|17428.36|17428.36|17420.98|17420.98|17429.77|17429.77|17415.08|17415.08|0
1631787600000|2021-09-16 10:20:00|17419.55|17419.55|17418.77|17418.77|17419.55|17419.55|17415.45|17415.45|0
1631787900000|2021-09-16 10:25:00|17417.86|17417.86|17407.57|17407.57|17418.86|17418.86|17407.57|17407.57|0
1631788200000|2021-09-16 10:30:00|17406.14|17406.14|17401.56|17401.56|17407.75|17407.75|17400.94|17400.94|0
1631788500000|2021-09-16 10:35:00|17402.99|17402.99|17404.32|17404.32|17405.75|17405.75|17402.89|17402.89|0
1631788800000|2021-09-16 10:40:00|17405.75|17405.75|17400.7|17400.7|17406.57|17406.57|17400.29|17400.29|0
1631789100000|2021-09-16 10:45:00|17397.35|17397.35|17372.78|17372.78|17397.35|17397.35|17371.79|17371.79|0
1631789400000|2021-09-16 10:50:00|17375.71|17375.71|17363.02|17363.02|17377.65|17377.65|17361.83|17361.83|0
1631789700000|2021-09-16 10:55:00|17364.19|17364.19|17404.02|17404.02|17404.02|17404.02|17364.19|17364.19|0
1631790000000|2021-09-16 11:00:00|17403.12|17403.12|17420.73|17420.73|17423.28|17423.28|17402.31|17402.31|0
1631790300000|2021-09-16 11:05:00|17421.55|17421.55|17431.25|17431.25|17436.11|17436.11|17421.55|17421.55|0
1631790600000|2021-09-16 11:10:00|17431.66|17431.66|17450.94|17450.94|17450.94|17450.94|17431.66|17431.66|0
1631790900000|2021-09-16 11:15:00|17451.88|17451.88|17454.58|17454.58|17457.68|17457.68|17451.88|17451.88|0
1631791200000|2021-09-16 11:20:00|17455.39|17455.39|17464.06|17464.06|17465.9|17465.9|17454.92|17454.92|0
1631791500000|2021-09-16 11:25:00|17464.88|17464.88|17466.98|17466.98|17468.71|17468.71|17454.29|17454.29|0
1631791800000|2021-09-16 11:30:00|17468.14|17468.14|17498.6|17498.6|17499.98|17499.98|17465.26|17465.26|0
1631792100000|2021-09-16 11:35:00|17499.41|17499.41|17499.16|17499.16|17499.41|17499.41|17483.23|17483.23|0
1631792400000|2021-09-16 11:40:00|17498.61|17498.61|17508.91|17508.91|17511.98|17511.98|17498.61|17498.61|0
1631792700000|2021-09-16 11:45:00|17510.07|17510.07|17482.93|17482.93|17510.12|17510.12|17482.93|17482.93|0
1631793000000|2021-09-16 11:50:00|17481.1|17481.1|17493.29|17493.29|17493.29|17493.29|17481.1|17481.1|0
1631793300000|2021-09-16 11:55:00|17494.93|17494.93|17485.9|17485.9|17498.77|17498.77|17485.9|17485.9|0
1631793600000|2021-09-16 12:00:00|17484.47|17484.47|17438.6|17438.6|17484.47|17484.47|17438.6|17438.6|0
1631793900000|2021-09-16 12:05:00|17436.96|17436.96|17443.64|17443.64|17447.11|17447.11|17430.55|17430.55|0
1631794200000|2021-09-16 12:10:00|17445.39|17445.39|17445.38|17445.38|17446.68|17446.68|17443.25|17443.25|0
1631794500000|2021-09-16 12:15:00|17446.82|17446.82|17461.52|17461.52|17461.93|17461.93|17446.82|17446.82|0
1631794800000|2021-09-16 12:20:00|17462.68|17462.68|17466.57|17466.57|17473.57|17473.57|17461.13|17461.13|0
1631795100000|2021-09-16 12:25:00|17465.41|17465.41|17466.25|17466.25|17467.59|17467.59|17464.24|17464.24|0
1631795400000|2021-09-16 12:30:00|17467.07|17467.07|17490.21|17490.21|17491.02|17491.02|17466.97|17466.97|0
1631795700000|2021-09-16 12:35:00|17490.62|17490.62|17478.53|17478.53|17492.21|17492.21|17478.53|17478.53|0
1631796000000|2021-09-16 12:40:00|17479.35|17479.35|17480.23|17480.23|17480.29|17480.29|17475.68|17475.68|0
1631796300000|2021-09-16 12:45:00|17479.41|17479.41|17499.47|17499.47|17499.68|17499.68|17478.85|17478.85|0
1631796600000|2021-09-16 12:50:00|17498.65|17498.65|17508.31|17508.31|17511.37|17511.37|17496.32|17496.32|0
1631796900000|2021-09-16 12:55:00|17509.75|17509.75|17503.47|17503.47|17509.75|17509.75|17503.47|17503.47|0
1631797200000|2021-09-16 13:00:00|17503.69|17503.69|17498.35|17498.35|17503.69|17503.69|17497.34|17497.34|0
1631797500000|2021-09-16 13:05:00|17500.18|17500.18|17492.98|17492.98|17500.18|17500.18|17492.98|17492.98|0
1631797800000|2021-09-16 13:10:00|17492.16|17492.16|17478.22|17478.22|17493.9|17493.9|17478.22|17478.22|0
1631798100000|2021-09-16 13:15:00|17477.75|17477.75|17493.28|17493.28|17493.28|17493.28|17474.88|17474.88|0
1631798400000|2021-09-16 13:20:00|17493.84|17493.84|17490.02|17490.02|17493.84|17493.84|17483.52|17483.52|0
1631798700000|2021-09-16 13:25:00|17490.43|17490.43|17519.23|17519.23|17530.84|17530.84|17490.37|17490.37|0
1631799000000|2021-09-16 13:30:00|17520.05|17520.05|17540.75|17540.75|17555.83|17555.83|17520.05|17520.05|0
1631799300000|2021-09-16 13:35:00|17536.45|17536.45|17578.7|17578.7|17578.7|17578.7|17536.45|17536.45|0
1631799600000|2021-09-16 13:40:00|17578.92|17578.92|17580.8|17580.8|17583.38|17583.38|17572.94|17572.94|0
1631799900000|2021-09-16 13:45:00|17581.21|17581.21|17576.13|17576.13|17581.21|17581.21|17565.52|17565.52|0
1631800200000|2021-09-16 13:50:00|17575.66|17575.66|17582.86|17582.86|17595.29|17595.29|17575.66|17575.66|0
1631800500000|2021-09-16 13:55:00|17584.49|17584.49|17563.95|17563.95|17584.49|17584.49|17558.23|17558.23|0
1631800800000|2021-09-16 14:00:00|17562.54|17562.54|17574.16|17574.16|17574.16|17574.16|17549|17549|0
1631801100000|2021-09-16 14:05:00|17574.38|17574.38|17582.18|17582.18|17588.9|17588.9|17574.38|17574.38|0
1631801400000|2021-09-16 14:10:00|17580.24|17580.24|17585.27|17585.27|17591.42|17591.42|17576.49|17576.49|0
1631801700000|2021-09-16 14:15:00|17584.71|17584.71|17594.86|17594.86|17601.17|17601.17|17583.25|17583.25|0
1631802000000|2021-09-16 14:20:00|17595.35|17595.35|17628.79|17628.79|17628.79|17628.79|17594.54|17594.54|0
1631802300000|2021-09-16 14:25:00|17629.61|17629.61|17645.43|17645.43|17645.43|17645.43|17622.97|17622.97|0
1631802600000|2021-09-16 14:30:00|17645.02|17645.02|17653.39|17653.39|17662.04|17662.04|17643.17|17643.17|0
1631802900000|2021-09-16 14:35:00|17655.43|17655.43|17662.39|17662.39|17668.25|17668.25|17655.43|17655.43|0
1631803200000|2021-09-16 14:40:00|17662.89|17662.89|17708.44|17708.44|17712.55|17712.55|17655.13|17655.13|0
1631803500000|2021-09-16 14:45:00|17707.62|17707.62|17672.15|17672.15|17707.62|17707.62|17672.15|17672.15|0
1631803800000|2021-09-16 14:50:00|17672.63|17672.63|17731.99|17731.99|17733.62|17733.62|17671.6|17671.6|0
1631804100000|2021-09-16 14:55:00|17733.62|17733.62|17771.14|17771.14|17771.97|17771.97|17723.09|17723.09|0
1631804400000|2021-09-16 15:00:00|17770.33|17770.33|17743.39|17743.39|17777.39|17777.39|17742.78|17742.78|0
1631804700000|2021-09-16 15:05:00|17742.57|17742.57|17720.5|17720.5|17743.48|17743.48|17718.15|17718.15|0
1631805000000|2021-09-16 15:10:00|17718.67|17718.67|17703.72|17703.72|17723.24|17723.24|17699.81|17699.81|0
1631805300000|2021-09-16 15:15:00|17704.54|17704.54|17669.41|17669.41|17719.9|17719.9|17667.12|17667.12|0
1631805600000|2021-09-16 15:20:00|17668.25|17668.25|17659.84|17659.84|17670.94|17670.94|17657.12|17657.12|0
1631805900000|2021-09-16 15:25:00|17659.23|17659.23|17664.66|17664.66|17674.14|17674.14|17655.99|17655.99|0
1631862900000|2021-09-17 07:15:00|17684.99|17684.99|17693.11|17693.11|17716.05|17716.05|17684.32|17684.32|0
1631863200000|2021-09-17 07:20:00|17695.85|17695.85|17679.63|17679.63|17697.7|17697.7|17669.76|17669.76|0
1631863500000|2021-09-17 07:25:00|17680.19|17680.19|17693.46|17693.46|17706.13|17706.13|17680.19|17680.19|0
1631863800000|2021-09-17 07:30:00|17694.89|17694.89|17698.65|17698.65|17701.49|17701.49|17693.68|17693.68|0
1631864100000|2021-09-17 07:35:00|17697.24|17697.24|17678.25|17678.25|17697.75|17697.75|17671.91|17671.91|0
1631864400000|2021-09-17 07:40:00|17675.8|17675.8|17678.88|17678.88|17683.57|17683.57|17674.86|17674.86|0
1631864700000|2021-09-17 07:45:00|17675.61|17675.61|17663.17|17663.17|17675.61|17675.61|17660.25|17660.25|0
1631865000000|2021-09-17 07:50:00|17664.29|17664.29|17714.71|17714.71|17714.71|17714.71|17664.29|17664.29|0
1631865300000|2021-09-17 07:55:00|17718.21|17718.21|17710.09|17710.09|17719.37|17719.37|17701.39|17701.39|0
1631865600000|2021-09-17 08:00:00|17704.43|17704.43|17725.06|17725.06|17732.77|17732.77|17702.87|17702.87|0
1631865900000|2021-09-17 08:05:00|17723.63|17723.63|17718.48|17718.48|17724.16|17724.16|17711.45|17711.45|0
1631866200000|2021-09-17 08:10:00|17722.26|17722.26|17729.04|17729.04|17732.43|17732.43|17712.92|17712.92|0
1631866500000|2021-09-17 08:15:00|17731.91|17731.91|17736.06|17736.06|17736.63|17736.63|17725.56|17725.56|0
1631866800000|2021-09-17 08:20:00|17735.24|17735.24|17740.22|17740.22|17749.21|17749.21|17734.15|17734.15|0
1631867100000|2021-09-17 08:25:00|17740.78|17740.78|17737.32|17737.32|17741.51|17741.51|17735.8|17735.8|0
1631867400000|2021-09-17 08:30:00|17734.68|17734.68|17723.19|17723.19|17735.91|17735.91|17720.85|17720.85|0
1631867700000|2021-09-17 08:35:00|17723.6|17723.6|17756.08|17756.08|17756.08|17756.08|17722.17|17722.17|0
1631868000000|2021-09-17 08:40:00|17757.02|17757.02|17760.21|17760.21|17768.02|17768.02|17755.59|17755.59|0
1631868300000|2021-09-17 08:45:00|17758.78|17758.78|17781.34|17781.34|17785.02|17785.02|17758.78|17758.78|0
1631868600000|2021-09-17 08:50:00|17782.16|17782.16|17815.74|17815.74|17819.16|17819.16|17780.23|17780.23|0
1631868900000|2021-09-17 08:55:00|17814.92|17814.92|17838.5|17838.5|17838.5|17838.5|17814.92|17814.92|0
1631869200000|2021-09-17 09:00:00|17840.14|17840.14|17849.66|17849.66|17850.66|17850.66|17838.5|17838.5|0
1631869500000|2021-09-17 09:05:00|17851.09|17851.09|17832.15|17832.15|17857.11|17857.11|17831.33|17831.33|0
1631870100000|2021-09-17 09:15:00|17819.36|17819.36|17836.69|17836.69|17857.65|17857.65|17768.31|17768.31|0
1631870400000|2021-09-17 09:20:00|17835.7|17835.7|17847.63|17847.63|17851.44|17851.44|17833.42|17833.42|0
1631870700000|2021-09-17 09:25:00|17850.49|17850.49|17864.65|17864.65|17868.72|17868.72|17842.62|17842.62|0
1631871000000|2021-09-17 09:30:00|17863.73|17863.73|17836.57|17836.57|17863.73|17863.73|17835.95|17835.95|0
1631871300000|2021-09-17 09:35:00|17834.94|17834.94|17826.68|17826.68|17835.75|17835.75|17823.63|17823.63|0
1631871600000|2021-09-17 09:40:00|17827.15|17827.15|17825.38|17825.38|17837.75|17837.75|17824.57|17824.57|0
1631871900000|2021-09-17 09:45:00|17826.2|17826.2|17794.05|17794.05|17826.2|17826.2|17785.64|17785.64|0
1631872200000|2021-09-17 09:50:00|17793.85|17793.85|17797.79|17797.79|17802.51|17802.51|17777.74|17777.74|0
1631872500000|2021-09-17 09:55:00|17796.97|17796.97|17793.33|17793.33|17797.3|17797.3|17774.93|17774.93|0
1631872800000|2021-09-17 10:00:00|17793.53|17793.53|17751.51|17751.51|17794.43|17794.43|17746.4|17746.4|0
1631873100000|2021-09-17 10:05:00|17752.33|17752.33|17731.24|17731.24|17752.33|17752.33|17723.79|17723.79|0
1631873400000|2021-09-17 10:10:00|17733.12|17733.12|17752.18|17752.18|17752.38|17752.38|17731.36|17731.36|0
1631873700000|2021-09-17 10:15:00|17754.92|17754.92|17748.51|17748.51|17754.92|17754.92|17747.7|17747.7|0
1631874000000|2021-09-17 10:20:00|17749.68|17749.68|17711.31|17711.31|17749.68|17749.68|17709.48|17709.48|0
1631874300000|2021-09-17 10:25:00|17712.13|17712.13|17682.79|17682.79|17712.13|17712.13|17682.29|17682.29|0
1631874600000|2021-09-17 10:30:00|17682.58|17682.58|17663.05|17663.05|17683.52|17683.52|17662.03|17662.03|0
1631874900000|2021-09-17 10:35:00|17664.68|17664.68|17667.61|17667.61|17667.61|17667.61|17656.16|17656.16|0
1631875200000|2021-09-17 10:40:00|17665.98|17665.98|17669.85|17669.85|17674.48|17674.48|17663.07|17663.07|0
1631875500000|2021-09-17 10:45:00|17668.57|17668.57|17677.33|17677.33|17679.85|17679.85|17665.2|17665.2|0
1631875800000|2021-09-17 10:50:00|17678.96|17678.96|17674.51|17674.51|17682.95|17682.95|17671.24|17671.24|0
1631876100000|2021-09-17 10:55:00|17673.6|17673.6|17666.63|17666.63|17673.6|17673.6|17656.46|17656.46|0
1631876400000|2021-09-17 11:00:00|17664.8|17664.8|17690.73|17690.73|17690.73|17690.73|17661.74|17661.74|0
1631876700000|2021-09-17 11:05:00|17692.22|17692.22|17709.05|17709.05|17711.34|17711.34|17692.22|17692.22|0
1631877000000|2021-09-17 11:10:00|17709.72|17709.72|17705.59|17705.59|17710.55|17710.55|17704.98|17704.98|0
1631877300000|2021-09-17 11:15:00|17706.51|17706.51|17729.64|17729.64|17729.64|17729.64|17706.16|17706.16|0
1631877600000|2021-09-17 11:20:00|17728.73|17728.73|17713.59|17713.59|17728.73|17728.73|17713.59|17713.59|0
1631877900000|2021-09-17 11:25:00|17713.42|17713.42|17683.79|17683.79|17713.42|17713.42|17682.85|17682.85|0
1631878200000|2021-09-17 11:30:00|17684.4|17684.4|17698.28|17698.28|17698.28|17698.28|17679.08|17679.08|0
1631878500000|2021-09-17 11:35:00|17698.69|17698.69|17731.32|17731.32|17739.75|17739.75|17698.1|17698.1|0
1631878800000|2021-09-17 11:40:00|17730.85|17730.85|17730.29|17730.29|17737.54|17737.54|17728.28|17728.28|0
1631879100000|2021-09-17 11:45:00|17730.5|17730.5|17728.87|17728.87|17732.32|17732.32|17728.34|17728.34|0
1631879400000|2021-09-17 11:50:00|17727.93|17727.93|17724.38|17724.38|17728.4|17728.4|17720.34|17720.34|0
1631879700000|2021-09-17 11:55:00|17723.82|17723.82|17721.94|17721.94|17723.99|17723.99|17719.28|17719.28|0
1631880000000|2021-09-17 12:00:00|17721.33|17721.33|17719.42|17719.42|17728.07|17728.07|17719.42|17719.42|0
1631880300000|2021-09-17 12:05:00|17718.04|17718.04|17715.06|17715.06|17719|17719|17712.53|17712.53|0
1631880600000|2021-09-17 12:10:00|17716|17716|17722.86|17722.86|17723.8|17723.8|17714.62|17714.62|0
1631880900000|2021-09-17 12:15:00|17721.75|17721.75|17734.72|17734.72|17735.86|17735.86|17720.14|17720.14|0
1631881200000|2021-09-17 12:20:00|17736.15|17736.15|17744.32|17744.32|17747.37|17747.37|17730.43|17730.43|0
1631881500000|2021-09-17 12:25:00|17744.88|17744.88|17787.13|17787.13|17791.06|17791.06|17744.88|17744.88|0
1631881800000|2021-09-17 12:30:00|17786.02|17786.02|17796.28|17796.28|17802.55|17802.55|17786.02|17786.02|0
1631882100000|2021-09-17 12:35:00|17795.87|17795.87|17767.77|17767.77|17795.87|17795.87|17767.77|17767.77|0
1631882400000|2021-09-17 12:40:00|17768.29|17768.29|17752|17752|17769.11|17769.11|17752|17752|0
1631882700000|2021-09-17 12:45:00|17752.82|17752.82|17750.55|17750.55|17752.89|17752.89|17746.92|17746.92|0
1631883000000|2021-09-17 12:50:00|17749.73|17749.73|17754.69|17754.69|17767.44|17767.44|17747.95|17747.95|0
1631883300000|2021-09-17 12:55:00|17752.55|17752.55|17749.99|17749.99|17753.02|17753.02|17744.96|17744.96|0
1631883600000|2021-09-17 13:00:00|17748.76|17748.76|17743.33|17743.33|17749.61|17749.61|17742.71|17742.71|0
1631883900000|2021-09-17 13:05:00|17742.42|17742.42|17717.98|17717.98|17743.19|17743.19|17716.96|17716.96|0
1631884200000|2021-09-17 13:10:00|17718.19|17718.19|17722.84|17722.84|17726.49|17726.49|17717.28|17717.28|0
1631884500000|2021-09-17 13:15:00|17723.04|17723.04|17721.12|17721.12|17724.13|17724.13|17721.07|17721.07|0
1631884800000|2021-09-17 13:20:00|17720.3|17720.3|17713.44|17713.44|17720.3|17720.3|17713.36|17713.36|0
1631885100000|2021-09-17 13:25:00|17712.5|17712.5|17696.82|17696.82|17713.52|17713.52|17696.82|17696.82|0
1631885400000|2021-09-17 13:30:00|17697.73|17697.73|17690.46|17690.46|17713.02|17713.02|17689.15|17689.15|0
1631885700000|2021-09-17 13:35:00|17689.55|17689.55|17668.45|17668.45|17689.55|17689.55|17665.53|17665.53|0
1631886000000|2021-09-17 13:40:00|17667.64|17667.64|17678.65|17678.65|17685.98|17685.98|17666.82|17666.82|0
1631886300000|2021-09-17 13:45:00|17677.21|17677.21|17649.94|17649.94|17680.11|17680.11|17649.29|17649.29|0
1631886600000|2021-09-17 13:50:00|17650.75|17650.75|17631.07|17631.07|17654.57|17654.57|17631.07|17631.07|0
1631886900000|2021-09-17 13:55:00|17632.5|17632.5|17628.89|17628.89|17632.5|17632.5|17611.77|17611.77|0
1631887200000|2021-09-17 14:00:00|17627.97|17627.97|17627.26|17627.26|17629.64|17629.64|17618.85|17618.85|0
1631887500000|2021-09-17 14:05:00|17628.08|17628.08|17606.86|17606.86|17628.08|17628.08|17594.14|17594.14|0
1631887800000|2021-09-17 14:10:00|17606.38|17606.38|17619.68|17619.68|17621.79|17621.79|17598.27|17598.27|0
1631888100000|2021-09-17 14:15:00|17621.66|17621.66|17629.07|17629.07|17629.07|17629.07|17600.78|17600.78|0
1631888400000|2021-09-17 14:20:00|17629.98|17629.98|17608.28|17608.28|17643.95|17643.95|17608.28|17608.28|0
1631888700000|2021-09-17 14:25:00|17607.78|17607.78|17610.75|17610.75|17613.23|17613.23|17584.44|17584.44|0
1631889000000|2021-09-17 14:30:00|17609.02|17609.02|17607.55|17607.55|17614.08|17614.08|17596.04|17596.04|0
1631889300000|2021-09-17 14:35:00|17602.12|17602.12|17622.04|17622.04|17622.04|17622.04|17592.65|17592.65|0
1631889600000|2021-09-17 14:40:00|17620.61|17620.61|17594.16|17594.16|17620.61|17620.61|17586.8|17586.8|0
1631889900000|2021-09-17 14:45:00|17593.17|17593.17|17578.99|17578.99|17593.17|17593.17|17568.29|17568.29|0
1631890200000|2021-09-17 14:50:00|17578.08|17578.08|17573.67|17573.67|17579.36|17579.36|17564.28|17564.28|0
1631890500000|2021-09-17 14:55:00|17572.24|17572.24|17551.6|17551.6|17572.24|17572.24|17542.14|17542.14|0
1631890800000|2021-09-17 15:00:00|17551.19|17551.19|17524.81|17524.81|17551.19|17551.19|17521.98|17521.98|0
1631891100000|2021-09-17 15:05:00|17523.99|17523.99|17526.23|17526.23|17528.4|17528.4|17510.61|17510.61|0
1631891400000|2021-09-17 15:10:00|17525.31|17525.31|17478.56|17478.56|17525.31|17525.31|17448.12|17448.12|0
1631891700000|2021-09-17 15:15:00|17478.35|17478.35|17510.11|17510.11|17512.62|17512.62|17477.68|17477.68|0
1631892000000|2021-09-17 15:20:00|17509.64|17509.64|17531.93|17531.93|17533.99|17533.99|17508.61|17508.61|0
1631892300000|2021-09-17 15:25:00|17530.99|17530.99|17477.21|17477.21|17532.75|17532.75|17474.25|17474.25|0
1632122100000|2021-09-20 07:15:00|17354|17354|17317.92|17317.92|17365.88|17365.88|17315.27|17315.27|0
1632122400000|2021-09-20 07:20:00|17317.25|17317.25|17383.19|17383.19|17383.19|17383.19|17316.36|17316.36|0
1632122700000|2021-09-20 07:25:00|17382.27|17382.27|17319.4|17319.4|17382.27|17382.27|17319.4|17319.4|0
1632123000000|2021-09-20 07:30:00|17320.81|17320.81|17319.4|17319.4|17329.99|17329.99|17304.61|17304.61|0
1632123300000|2021-09-20 07:35:00|17318.48|17318.48|17342.94|17342.94|17346.89|17346.89|17298.36|17298.36|0
1632123600000|2021-09-20 07:40:00|17349.4|17349.4|17360.36|17360.36|17376.5|17376.5|17345.69|17345.69|0
1632123900000|2021-09-20 07:45:00|17360.83|17360.83|17364.24|17364.24|17376.32|17376.32|17351.39|17351.39|0
1632124200000|2021-09-20 07:50:00|17363.3|17363.3|17281.31|17281.31|17363.3|17363.3|17274.6|17274.6|0
1632124500000|2021-09-20 07:55:00|17282.74|17282.74|17256.98|17256.98|17282.74|17282.74|17256.98|17256.98|0
1632124800000|2021-09-20 08:00:00|17263.11|17263.11|17263.63|17263.63|17263.72|17263.72|17234.63|17234.63|0
1632125100000|2021-09-20 08:05:00|17263.16|17263.16|17292.7|17292.7|17292.7|17292.7|17256.82|17256.82|0
1632125400000|2021-09-20 08:10:00|17292.49|17292.49|17264.01|17264.01|17292.49|17292.49|17263.54|17263.54|0
1632125700000|2021-09-20 08:15:00|17265.42|17265.42|17269.42|17269.42|17272.52|17272.52|17258.21|17258.21|0
1632126000000|2021-09-20 08:20:00|17269.62|17269.62|17305.09|17305.09|17305.09|17305.09|17267.27|17267.27|0
1632126300000|2021-09-20 08:25:00|17305.91|17305.91|17350.43|17350.43|17353.79|17353.79|17297.99|17297.99|0
1632126600000|2021-09-20 08:30:00|17347.57|17347.57|17384.01|17384.01|17384.01|17384.01|17324.39|17324.39|0
1632126900000|2021-09-20 08:35:00|17383.95|17383.95|17382.68|17382.68|17389.34|17389.34|17382.68|17382.68|0
1632127200000|2021-09-20 08:40:00|17382.12|17382.12|17407.15|17407.15|17410.02|17410.02|17374.4|17374.4|0
1632127500000|2021-09-20 08:45:00|17403.69|17403.69|17408.25|17408.25|17422.11|17422.11|17398.97|17398.97|0
1632127800000|2021-09-20 08:50:00|17411.36|17411.36|17429.12|17429.12|17429.12|17429.12|17409.4|17409.4|0
1632128100000|2021-09-20 08:55:00|17429.33|17429.33|17410.12|17410.12|17429.8|17429.8|17408.69|17408.69|0
1632128400000|2021-09-20 09:00:00|17407.38|17407.38|17363.81|17363.81|17407.38|17407.38|17363.81|17363.81|0
1632128700000|2021-09-20 09:05:00|17358.9|17358.9|17383.28|17383.28|17383.28|17383.28|17353.44|17353.44|0
1632129000000|2021-09-20 09:10:00|17384.2|17384.2|17422.92|17422.92|17422.92|17422.92|17384.2|17384.2|0
1632129300000|2021-09-20 09:15:00|17424.08|17424.08|17399.07|17399.07|17424.08|17424.08|17395.98|17395.98|0
1632129600000|2021-09-20 09:20:00|17397.64|17397.64|17376.16|17376.16|17398.92|17398.92|17372.59|17372.59|0
1632129900000|2021-09-20 09:25:00|17376.75|17376.75|17392.52|17392.52|17397.55|17397.55|17369.07|17369.07|0
1632130200000|2021-09-20 09:30:00|17390.69|17390.69|17373.97|17373.97|17392.9|17392.9|17372.62|17372.62|0
1632130500000|2021-09-20 09:35:00|17372.54|17372.54|17333|17333|17372.54|17372.54|17328.53|17328.53|0
1632130800000|2021-09-20 09:40:00|17335.87|17335.87|17336.88|17336.88|17347.08|17347.08|17327.61|17327.61|0
1632131100000|2021-09-20 09:45:00|17336.41|17336.41|17327.11|17327.11|17336.41|17336.41|17314.35|17314.35|0
1632131400000|2021-09-20 09:50:00|17326.3|17326.3|17335.38|17335.38|17336.29|17336.29|17310.37|17310.37|0
1632131700000|2021-09-20 09:55:00|17333.95|17333.95|17344.4|17344.4|17350.72|17350.72|17329.3|17329.3|0
1632132000000|2021-09-20 10:00:00|17343.4|17343.4|17329.1|17329.1|17344.61|17344.61|17329.1|17329.1|0
1632132300000|2021-09-20 10:05:00|17328.63|17328.63|17330.05|17330.05|17353.21|17353.21|17322.91|17322.91|0
1632132600000|2021-09-20 10:10:00|17329.64|17329.64|17297.36|17297.36|17329.64|17329.64|17296.81|17296.81|0
1632132900000|2021-09-20 10:15:00|17296.42|17296.42|17317.53|17317.53|17318.35|17318.35|17293.56|17293.56|0
1632133200000|2021-09-20 10:20:00|17320.4|17320.4|17327.94|17327.94|17341.23|17341.23|17316.67|17316.67|0
1632133500000|2021-09-20 10:25:00|17327.03|17327.03|17313.2|17313.2|17330.02|17330.02|17311.94|17311.94|0
1632133800000|2021-09-20 10:30:00|17311.77|17311.77|17326.27|17326.27|17327.18|17327.18|17308.05|17308.05|0
1632134100000|2021-09-20 10:35:00|17323.4|17323.4|17291.83|17291.83|17323.9|17323.9|17291.83|17291.83|0
1632134400000|2021-09-20 10:40:00|17290.39|17290.39|17304.18|17304.18|17315.43|17315.43|17289.45|17289.45|0
1632134700000|2021-09-20 10:45:00|17305.62|17305.62|17310.61|17310.61|17310.61|17310.61|17299.43|17299.43|0
1632135000000|2021-09-20 10:50:00|17311.53|17311.53|17304.31|17304.31|17313.55|17313.55|17299.47|17299.47|0
1632135300000|2021-09-20 10:55:00|17303.37|17303.37|17310.11|17310.11|17310.94|17310.94|17300.26|17300.26|0
1632135600000|2021-09-20 11:00:00|17310.61|17310.61|17336.78|17336.78|17337.23|17337.23|17308.33|17308.33|0
1632135900000|2021-09-20 11:05:00|17337.69|17337.69|17340.36|17340.36|17344.52|17344.52|17337.26|17337.26|0
1632136200000|2021-09-20 11:10:00|17341.17|17341.17|17339.71|17339.71|17349.81|17349.81|17337.88|17337.88|0
1632136500000|2021-09-20 11:15:00|17341.14|17341.14|17326.52|17326.52|17341.14|17341.14|17324.17|17324.17|0
1632136800000|2021-09-20 11:20:00|17326.02|17326.02|17301.07|17301.07|17326.02|17326.02|17290.3|17290.3|0
1632137100000|2021-09-20 11:25:00|17301.99|17301.99|17305.9|17305.9|17313.11|17313.11|17295|17295|0
1632137400000|2021-09-20 11:30:00|17306.1|17306.1|17285.31|17285.31|17306.1|17306.1|17277.87|17277.87|0
1632137700000|2021-09-20 11:35:00|17284.5|17284.5|17299.76|17299.76|17301.2|17301.2|17284|17284|0
1632138000000|2021-09-20 11:40:00|17300.93|17300.93|17322.63|17322.63|17322.63|17322.63|17292.23|17292.23|0
1632138300000|2021-09-20 11:45:00|17323.55|17323.55|17361.32|17361.32|17361.32|17361.32|17317.22|17317.22|0
1632138600000|2021-09-20 11:50:00|17359.43|17359.43|17348.68|17348.68|17368.53|17368.53|17348.68|17348.68|0
1632138900000|2021-09-20 11:55:00|17349.15|17349.15|17341.64|17341.64|17353.45|17353.45|17340.06|17340.06|0
1632139200000|2021-09-20 12:00:00|17342.56|17342.56|17351.6|17351.6|17354.71|17354.71|17337.54|17337.54|0
1632139500000|2021-09-20 12:05:00|17352.54|17352.54|17308.64|17308.64|17354.81|17354.81|17307.02|17307.02|0
1632139800000|2021-09-20 12:10:00|17310.52|17310.52|17312.06|17312.06|17315.08|17315.08|17300.86|17300.86|0
1632140100000|2021-09-20 12:15:00|17313.7|17313.7|17321.93|17321.93|17328.89|17328.89|17313.7|17313.7|0
1632140400000|2021-09-20 12:20:00|17319.48|17319.48|17283.44|17283.44|17322.08|17322.08|17283.44|17283.44|0
1632140700000|2021-09-20 12:25:00|17284.87|17284.87|17287.65|17287.65|17294.92|17294.92|17280.57|17280.57|0
1632141000000|2021-09-20 12:30:00|17286.83|17286.83|17270.35|17270.35|17288.2|17288.2|17270.35|17270.35|0
1632141300000|2021-09-20 12:35:00|17269.54|17269.54|17321.8|17321.8|17322.39|17322.39|17269.54|17269.54|0
1632141600000|2021-09-20 12:40:00|17320.37|17320.37|17297.26|17297.26|17321.31|17321.31|17295.03|17295.03|0
1632141900000|2021-09-20 12:45:00|17298.08|17298.08|17318.55|17318.55|17321.84|17321.84|17298.08|17298.08|0
1632142200000|2021-09-20 12:50:00|17318.08|17318.08|17334.53|17334.53|17334.53|17334.53|17317.67|17317.67|0
1632142500000|2021-09-20 12:55:00|17334.33|17334.33|17346.07|17346.07|17348.74|17348.74|17327.12|17327.12|0
1632142800000|2021-09-20 13:00:00|17347.9|17347.9|17327.89|17327.89|17347.9|17347.9|17324.25|17324.25|0
1632143100000|2021-09-20 13:05:00|17329.01|17329.01|17363.24|17363.24|17363.24|17363.24|17327.38|17327.38|0
1632143400000|2021-09-20 13:10:00|17362.13|17362.13|17389.89|17389.89|17389.89|17389.89|17360.99|17360.99|0
1632143700000|2021-09-20 13:15:00|17392.12|17392.12|17418.54|17418.54|17422.3|17422.3|17389.42|17389.42|0
1632144000000|2021-09-20 13:20:00|17418.34|17418.34|17423.33|17423.33|17424.25|17424.25|17404.03|17404.03|0
1632144300000|2021-09-20 13:25:00|17422.42|17422.42|17438.09|17438.09|17438.32|17438.32|17415.73|17415.73|0
1632144600000|2021-09-20 13:30:00|17439.92|17439.92|17442.11|17442.11|17461.45|17461.45|17413.98|17413.98|0
1632144900000|2021-09-20 13:35:00|17441.9|17441.9|17463.61|17463.61|17463.61|17463.61|17435.65|17435.65|0
1632145200000|2021-09-20 13:40:00|17465.43|17465.43|17514.14|17514.14|17518.01|17518.01|17465.43|17465.43|0
1632145500000|2021-09-20 13:45:00|17514.96|17514.96|17538.04|17538.04|17538.04|17538.04|17514.68|17514.68|0
1632145800000|2021-09-20 13:50:00|17540.09|17540.09|17507.47|17507.47|17540.09|17540.09|17488.38|17488.38|0
1632146100000|2021-09-20 13:55:00|17506.95|17506.95|17485.72|17485.72|17507.16|17507.16|17485.72|17485.72|0
1632146400000|2021-09-20 14:00:00|17484.91|17484.91|17425.96|17425.96|17489.2|17489.2|17423.86|17423.86|0
1632146700000|2021-09-20 14:05:00|17425.93|17425.93|17435.61|17435.61|17461.94|17461.94|17420.89|17420.89|0
1632147000000|2021-09-20 14:10:00|17437.44|17437.44|17430.28|17430.28|17447.16|17447.16|17426.89|17426.89|0
1632147300000|2021-09-20 14:15:00|17429.36|17429.36|17413.26|17413.26|17429.36|17429.36|17395.42|17395.42|0
1632147600000|2021-09-20 14:20:00|17411.83|17411.83|17337.65|17337.65|17411.83|17411.83|17337.39|17337.39|0
1632147900000|2021-09-20 14:25:00|17337.24|17337.24|17350.18|17350.18|17354|17354|17325.05|17325.05|0
1632148200000|2021-09-20 14:30:00|17349.02|17349.02|17327.09|17327.09|17352.78|17352.78|17312.95|17312.95|0
1632148500000|2021-09-20 14:35:00|17326.18|17326.18|17351.37|17351.37|17352.29|17352.29|17324.55|17324.55|0
1632148800000|2021-09-20 14:40:00|17352.29|17352.29|17353.07|17353.07|17364.06|17364.06|17351.81|17351.81|0
1632149100000|2021-09-20 14:45:00|17354.06|17354.06|17351|17351|17354.78|17354.78|17343.68|17343.68|0
1632149400000|2021-09-20 14:50:00|17348.77|17348.77|17348.95|17348.95|17349.86|17349.86|17331.34|17331.34|0
1632149700000|2021-09-20 14:55:00|17348.13|17348.13|17296.63|17296.63|17348.13|17348.13|17296.63|17296.63|0
1632150000000|2021-09-20 15:00:00|17295.81|17295.81|17314.83|17314.83|17314.83|17314.83|17280.88|17280.88|0
1632150300000|2021-09-20 15:05:00|17316.26|17316.26|17341.85|17341.85|17350.27|17350.27|17316.26|17316.26|0
1632150600000|2021-09-20 15:10:00|17342.4|17342.4|17386.4|17386.4|17386.4|17386.4|17342.4|17342.4|0
1632150900000|2021-09-20 15:15:00|17387.21|17387.21|17382.94|17382.94|17393.95|17393.95|17380.65|17380.65|0
1632151200000|2021-09-20 15:20:00|17382.73|17382.73|17379.32|17379.32|17383.87|17383.87|17371.78|17371.78|0
1632151500000|2021-09-20 15:25:00|17379.79|17379.79|17392.8|17392.8|17394.2|17394.2|17358.6|17358.6|0
1632208500000|2021-09-21 07:15:00|17451.23|17451.23|17487.47|17487.47|17490.82|17490.82|17437.91|17437.91|0
1632208800000|2021-09-21 07:20:00|17488.08|17488.08|17547.44|17547.44|17550.42|17550.42|17488.08|17488.08|0
1632209100000|2021-09-21 07:25:00|17545.77|17545.77|17582.78|17582.78|17586.91|17586.91|17545.77|17545.77|0
1632209400000|2021-09-21 07:30:00|17583.28|17583.28|17550.54|17550.54|17601.96|17601.96|17550.54|17550.54|0
1632209700000|2021-09-21 07:35:00|17548.21|17548.21|17519.64|17519.64|17548.21|17548.21|17515.05|17515.05|0
1632210000000|2021-09-21 07:40:00|17522.09|17522.09|17571.8|17571.8|17572.68|17572.68|17521.68|17521.68|0
1632210300000|2021-09-21 07:45:00|17574.74|17574.74|17527.35|17527.35|17581.62|17581.62|17526.44|17526.44|0
1632210600000|2021-09-21 07:50:00|17528.29|17528.29|17547.92|17547.92|17554.3|17554.3|17528.29|17528.29|0
1632210900000|2021-09-21 07:55:00|17548.73|17548.73|17563.12|17563.12|17564.12|17564.12|17546.22|17546.22|0
1632211200000|2021-09-21 08:00:00|17563.94|17563.94|17552.01|17552.01|17570.38|17570.38|17551.19|17551.19|0
1632211500000|2021-09-21 08:05:00|17552.48|17552.48|17528.41|17528.41|17553.97|17553.97|17528.41|17528.41|0
1632211800000|2021-09-21 08:10:00|17520.8|17520.8|17504.11|17504.11|17522.45|17522.45|17500.94|17500.94|0
1632212100000|2021-09-21 08:15:00|17504.01|17504.01|17501.54|17501.54|17514.66|17514.66|17501.54|17501.54|0
1632212400000|2021-09-21 08:20:00|17499.91|17499.91|17466.88|17466.88|17499.91|17499.91|17465.25|17465.25|0
1632212700000|2021-09-21 08:25:00|17464.43|17464.43|17480.85|17480.85|17486.01|17486.01|17460.2|17460.2|0
1632213000000|2021-09-21 08:30:00|17483.3|17483.3|17501.51|17501.51|17503.74|17503.74|17483.3|17483.3|0
1632213300000|2021-09-21 08:35:00|17503.18|17503.18|17518.6|17518.6|17533.48|17533.48|17503.18|17503.18|0
1632213600000|2021-09-21 08:40:00|17521.34|17521.34|17513.18|17513.18|17521.34|17521.34|17508.82|17508.82|0
1632213900000|2021-09-21 08:45:00|17512.01|17512.01|17505.22|17505.22|17512.01|17512.01|17501.56|17501.56|0
1632214200000|2021-09-21 08:50:00|17504.3|17504.3|17482.87|17482.87|17512.08|17512.08|17480.06|17480.06|0
1632214500000|2021-09-21 08:55:00|17481.87|17481.87|17447.65|17447.65|17481.87|17481.87|17442.68|17442.68|0
1632214800000|2021-09-21 09:00:00|17449.08|17449.08|17445.68|17445.68|17453.66|17453.66|17437.19|17437.19|0
1632215100000|2021-09-21 09:05:00|17446.59|17446.59|17444.36|17444.36|17448.22|17448.22|17444.36|17444.36|0
1632215400000|2021-09-21 09:10:00|17443.8|17443.8|17427.22|17427.22|17447.98|17447.98|17426.75|17426.75|0
1632215700000|2021-09-21 09:15:00|17426.05|17426.05|17412.95|17412.95|17427.53|17427.53|17412.95|17412.95|0
1632216000000|2021-09-21 09:20:00|17412.13|17412.13|17397.96|17397.96|17412.13|17412.13|17397.85|17397.85|0
1632216300000|2021-09-21 09:25:00|17395.13|17395.13|17417|17417|17417.82|17417.82|17394.17|17394.17|0
1632216600000|2021-09-21 09:30:00|17418.44|17418.44|17412.6|17412.6|17420.26|17420.26|17408.58|17408.58|0
1632216900000|2021-09-21 09:35:00|17414.32|17414.32|17423.96|17423.96|17425.79|17425.79|17414.32|17414.32|0
1632217200000|2021-09-21 09:40:00|17424.43|17424.43|17421.37|17421.37|17436.43|17436.43|17421.37|17421.37|0
1632217500000|2021-09-21 09:45:00|17420.55|17420.55|17414.07|17414.07|17420.55|17420.55|17401.25|17401.25|0
1632217800000|2021-09-21 09:50:00|17415.5|17415.5|17413.26|17413.26|17425.14|17425.14|17411.83|17411.83|0
1632218100000|2021-09-21 09:55:00|17412.79|17412.79|17397.41|17397.41|17413.17|17413.17|17394.58|17394.58|0
1632218400000|2021-09-21 10:00:00|17398.32|17398.32|17396.67|17396.67|17398.32|17398.32|17395.26|17395.26|0
1632218700000|2021-09-21 10:05:00|17397.48|17397.48|17397.09|17397.09|17400.55|17400.55|17396.57|17396.57|0
1632219000000|2021-09-21 10:10:00|17398.52|17398.52|17379.88|17379.88|17402.01|17402.01|17377.8|17377.8|0
1632219300000|2021-09-21 10:15:00|17378.94|17378.94|17391.44|17391.44|17391.44|17391.44|17378.94|17378.94|0
1632219600000|2021-09-21 10:20:00|17389.76|17389.76|17371.88|17371.88|17390.5|17390.5|17371.39|17371.39|0
1632219900000|2021-09-21 10:25:00|17371.41|17371.41|17375.88|17375.88|17376.36|17376.36|17371.41|17371.41|0
1632220200000|2021-09-21 10:30:00|17374.45|17374.45|17363.53|17363.53|17374.95|17374.95|17362.59|17362.59|0
1632220500000|2021-09-21 10:35:00|17364.35|17364.35|17359.67|17359.67|17368.88|17368.88|17359.67|17359.67|0
1632220800000|2021-09-21 10:40:00|17358.18|17358.18|17351.88|17351.88|17361.49|17361.49|17349.73|17349.73|0
1632221100000|2021-09-21 10:45:00|17351.06|17351.06|17342.71|17342.71|17352.26|17352.26|17340.86|17340.86|0
1632221400000|2021-09-21 10:50:00|17343.12|17343.12|17352.83|17352.83|17352.83|17352.83|17342.51|17342.51|0
1632221700000|2021-09-21 10:55:00|17351.92|17351.92|17350.63|17350.63|17352.84|17352.84|17350.19|17350.19|0
1632222000000|2021-09-21 11:00:00|17351.25|17351.25|17362.05|17362.05|17366.68|17366.68|17350.77|17350.77|0
1632222300000|2021-09-21 11:05:00|17361.58|17361.58|17368.39|17368.39|17370.22|17370.22|17361.16|17361.16|0
1632222600000|2021-09-21 11:10:00|17369.21|17369.21|17383.25|17383.25|17384.41|17384.41|17366.35|17366.35|0
1632222900000|2021-09-21 11:15:00|17383.45|17383.45|17377.77|17377.77|17383.66|17383.66|17372.69|17372.69|0
1632223200000|2021-09-21 11:20:00|17379.2|17379.2|17379.81|17379.81|17386.46|17386.46|17377.05|17377.05|0
1632223500000|2021-09-21 11:25:00|17380.72|17380.72|17398.27|17398.27|17399.09|17399.09|17380.72|17380.72|0
1632223800000|2021-09-21 11:30:00|17396.44|17396.44|17399.8|17399.8|17400.36|17400.36|17395.97|17395.97|0
1632224100000|2021-09-21 11:35:00|17404.35|17404.35|17421.68|17421.68|17424.92|17424.92|17404.35|17404.35|0
1632224400000|2021-09-21 11:40:00|17422.49|17422.49|17433.18|17433.18|17433.18|17433.18|17421.28|17421.28|0
1632224700000|2021-09-21 11:45:00|17432.57|17432.57|17465.92|17465.92|17465.92|17465.92|17430.16|17430.16|0
1632225000000|2021-09-21 11:50:00|17468.7|17468.7|17446.96|17446.96|17472.83|17472.83|17446.96|17446.96|0
1632225300000|2021-09-21 11:55:00|17446.15|17446.15|17453.03|17453.03|17453.03|17453.03|17444.51|17444.51|0
1632225600000|2021-09-21 12:00:00|17452.56|17452.56|17447.51|17447.51|17453.47|17453.47|17447.02|17447.02|0
1632225900000|2021-09-21 12:05:00|17447.02|17447.02|17435.27|17435.27|17447.02|17447.02|17435.27|17435.27|0
1632226200000|2021-09-21 12:10:00|17433.45|17433.45|17401.81|17401.81|17448.61|17448.61|17401.81|17401.81|0
1632226500000|2021-09-21 12:15:00|17401.25|17401.25|17426.85|17426.85|17431.76|17431.76|17400.29|17400.29|0
1632226800000|2021-09-21 12:20:00|17430.5|17430.5|17418.55|17418.55|17433.82|17433.82|17417.55|17417.55|0
1632227100000|2021-09-21 12:25:00|17420.18|17420.18|17426.68|17426.68|17426.68|17426.68|17418.72|17418.72|0
1632227400000|2021-09-21 12:30:00|17429.54|17429.54|17445.07|17445.07|17445.98|17445.98|17429.54|17429.54|0
1632227700000|2021-09-21 12:35:00|17447.94|17447.94|17459.87|17459.87|17464.93|17464.93|17447.94|17447.94|0
1632228000000|2021-09-21 12:40:00|17459.84|17459.84|17473.45|17473.45|17473.45|17473.45|17459.54|17459.54|0
1632228300000|2021-09-21 12:45:00|17474.07|17474.07|17475.81|17475.81|17485.88|17485.88|17474.07|17474.07|0
1632228600000|2021-09-21 12:50:00|17474.18|17474.18|17468.19|17468.19|17475.63|17475.63|17467.6|17467.6|0
1632228900000|2021-09-21 12:55:00|17466.77|17466.77|17463.53|17463.53|17469.12|17469.12|17462.62|17462.62|0
1632229200000|2021-09-21 13:00:00|17463.08|17463.08|17461.05|17461.05|17463.9|17463.9|17458.59|17458.59|0
1632229500000|2021-09-21 13:05:00|17460.14|17460.14|17454.37|17454.37|17461.05|17461.05|17452.08|17452.08|0
1632229800000|2021-09-21 13:10:00|17452.93|17452.93|17443.95|17443.95|17452.93|17452.93|17441.4|17441.4|0
1632230100000|2021-09-21 13:15:00|17444.45|17444.45|17467.95|17467.95|17467.95|17467.95|17444.45|17444.45|0
1632230400000|2021-09-21 13:20:00|17469.77|17469.77|17482.2|17482.2|17482.2|17482.2|17469.77|17469.77|0
1632230700000|2021-09-21 13:25:00|17481.29|17481.29|17511.1|17511.1|17511.1|17511.1|17475.98|17475.98|0
1632231000000|2021-09-21 13:30:00|17509.67|17509.67|17499.62|17499.62|17510.83|17510.83|17487.83|17487.83|0
1632231300000|2021-09-21 13:35:00|17500.09|17500.09|17541.68|17541.68|17545.95|17545.95|17500.09|17500.09|0
1632231600000|2021-09-21 13:40:00|17538.03|17538.03|17518.26|17518.26|17538.03|17538.03|17492.98|17492.98|0
1632231900000|2021-09-21 13:45:00|17519.25|17519.25|17554.88|17554.88|17555.58|17555.58|17519.25|17519.25|0
1632232200000|2021-09-21 13:50:00|17554.41|17554.41|17543.14|17543.14|17570.76|17570.76|17541.41|17541.41|0
1632232500000|2021-09-21 13:55:00|17542.15|17542.15|17521.94|17521.94|17545.86|17545.86|17507.07|17507.07|0
1632232800000|2021-09-21 14:00:00|17522.88|17522.88|17516.57|17516.57|17529.19|17529.19|17505.24|17505.24|0
1632233100000|2021-09-21 14:05:00|17518|17518|17502.47|17502.47|17518.91|17518.91|17502.27|17502.27|0
1632233400000|2021-09-21 14:10:00|17501.66|17501.66|17501.64|17501.64|17508.41|17508.41|17490.47|17490.47|0
1632233700000|2021-09-21 14:15:00|17503.52|17503.52|17487.35|17487.35|17506.73|17506.73|17482.74|17482.74|0
1632234000000|2021-09-21 14:20:00|17486.44|17486.44|17475.3|17475.3|17486.44|17486.44|17474.86|17474.86|0
1632234300000|2021-09-21 14:25:00|17476.29|17476.29|17490.15|17490.15|17492.24|17492.24|17466.7|17466.7|0
1632234600000|2021-09-21 14:30:00|17489.59|17489.59|17539.57|17539.57|17540.39|17540.39|17489.04|17489.04|0
1632234900000|2021-09-21 14:35:00|17538.63|17538.63|17559.53|17559.53|17559.73|17559.73|17535.79|17535.79|0
1632235200000|2021-09-21 14:40:00|17560.96|17560.96|17527.26|17527.26|17562.85|17562.85|17527.26|17527.26|0
1632235500000|2021-09-21 14:45:00|17529.64|17529.64|17500.58|17500.58|17541.5|17541.5|17500.58|17500.58|0
1632235800000|2021-09-21 14:50:00|17497.72|17497.72|17452.63|17452.63|17497.72|17497.72|17451.48|17451.48|0
1632236100000|2021-09-21 14:55:00|17457.18|17457.18|17461.63|17461.63|17465.2|17465.2|17456.56|17456.56|0
1632236400000|2021-09-21 15:00:00|17463.06|17463.06|17496.87|17496.87|17497.18|17497.18|17462.38|17462.38|0
1632236700000|2021-09-21 15:05:00|17496.4|17496.4|17506.1|17506.1|17515.39|17515.39|17496.4|17496.4|0
1632237000000|2021-09-21 15:10:00|17505.11|17505.11|17508.29|17508.29|17511.75|17511.75|17503.03|17503.03|0
1632237300000|2021-09-21 15:15:00|17508.76|17508.76|17489.02|17489.02|17511.54|17511.54|17485.8|17485.8|0
1632237600000|2021-09-21 15:20:00|17489.49|17489.49|17495.3|17495.3|17498.09|17498.09|17489.49|17489.49|0
1632237900000|2021-09-21 15:25:00|17495.8|17495.8|17493.25|17493.25|17501.96|17501.96|17482.72|17482.72|0
1632294900000|2021-09-22 07:15:00|17752.05|17752.05|17732.1|17732.1|17752.05|17752.05|17730.96|17730.96|0
1632295200000|2021-09-22 07:20:00|17734.96|17734.96|17699.17|17699.17|17735.88|17735.88|17699.17|17699.17|0
1632295500000|2021-09-22 07:25:00|17696.72|17696.72|17689.31|17689.31|17696.72|17696.72|17673.06|17673.06|0
1632295800000|2021-09-22 07:30:00|17691.16|17691.16|17707.74|17707.74|17709.9|17709.9|17691.16|17691.16|0
1632296100000|2021-09-22 07:35:00|17706.93|17706.93|17712.53|17712.53|17722.17|17722.17|17706.93|17706.93|0
1632296400000|2021-09-22 07:40:00|17714.36|17714.36|17692.47|17692.47|17714.36|17714.36|17692.47|17692.47|0
1632296700000|2021-09-22 07:45:00|17693.42|17693.42|17710.29|17710.29|17710.29|17710.29|17693.42|17693.42|0
1632297000000|2021-09-22 07:50:00|17708.47|17708.47|17689.25|17689.25|17709.58|17709.58|17681.18|17681.18|0
1632297300000|2021-09-22 07:55:00|17692.11|17692.11|17693.45|17693.45|17694.07|17694.07|17691.17|17691.17|0
1632297600000|2021-09-22 08:00:00|17695.08|17695.08|17700.45|17700.45|17703.71|17703.71|17691.82|17691.82|0
1632297900000|2021-09-22 08:05:00|17700.66|17700.66|17704.7|17704.7|17706.61|17706.61|17698.2|17698.2|0
1632298200000|2021-09-22 08:10:00|17710.18|17710.18|17716.57|17716.57|17717.18|17717.18|17703.29|17703.29|0
1632298500000|2021-09-22 08:15:00|17717.12|17717.12|17708.7|17708.7|17719.15|17719.15|17706.02|17706.02|0
1632298800000|2021-09-22 08:20:00|17712.56|17712.56|17719.39|17719.39|17734.25|17734.25|17712.56|17712.56|0
1632299100000|2021-09-22 08:25:00|17720.82|17720.82|17711.18|17711.18|17722.19|17722.19|17711.18|17711.18|0
1632299400000|2021-09-22 08:30:00|17712.09|17712.09|17714.83|17714.83|17721.78|17721.78|17708.08|17708.08|0
1632299700000|2021-09-22 08:35:00|17719.13|17719.13|17720.9|17720.9|17720.9|17720.9|17716.86|17716.86|0
1632300000000|2021-09-22 08:40:00|17719.95|17719.95|17720.54|17720.54|17727.36|17727.36|17712.87|17712.87|0
1632300300000|2021-09-22 08:45:00|17719.92|17719.92|17709.11|17709.11|17719.92|17719.92|17707.77|17707.77|0
1632300600000|2021-09-22 08:50:00|17709.67|17709.67|17700.66|17700.66|17712.92|17712.92|17700.66|17700.66|0
1632300900000|2021-09-22 08:55:00|17700.1|17700.1|17730.08|17730.08|17730.08|17730.08|17700.1|17700.1|0
1632301200000|2021-09-22 09:00:00|17733.57|17733.57|17736.89|17736.89|17741.41|17741.41|17733.57|17733.57|0
1632301500000|2021-09-22 09:05:00|17736.08|17736.08|17725.72|17725.72|17736.08|17736.08|17725.72|17725.72|0
1632301800000|2021-09-22 09:10:00|17726.19|17726.19|17744.98|17744.98|17745.93|17745.93|17724.56|17724.56|0
1632302100000|2021-09-22 09:15:00|17743.55|17743.55|17717.94|17717.94|17743.55|17743.55|17717.41|17717.41|0
1632302400000|2021-09-22 09:20:00|17718.35|17718.35|17707.39|17707.39|17718.35|17718.35|17706.68|17706.68|0
1632302700000|2021-09-22 09:25:00|17709.84|17709.84|17716.73|17716.73|17716.93|17716.93|17702.23|17702.23|0
1632303000000|2021-09-22 09:30:00|17717.2|17717.2|17690.41|17690.41|17718.82|17718.82|17689.85|17689.85|0
1632303300000|2021-09-22 09:35:00|17689.85|17689.85|17726.7|17726.7|17726.7|17726.7|17688.42|17688.42|0
1632303600000|2021-09-22 09:40:00|17726.91|17726.91|17720.94|17720.94|17734.96|17734.96|17720.94|17720.94|0
1632303900000|2021-09-22 09:45:00|17720.03|17720.03|17722.27|17722.27|17724.11|17724.11|17717.81|17717.81|0
1632304200000|2021-09-22 09:50:00|17723.18|17723.18|17726.06|17726.06|17727.27|17727.27|17719.68|17719.68|0
1632304500000|2021-09-22 09:55:00|17726.53|17726.53|17725.79|17725.79|17727.44|17727.44|17725.04|17725.04|0
1632304800000|2021-09-22 10:00:00|17726.61|17726.61|17733.95|17733.95|17738.18|17738.18|17725.14|17725.14|0
1632305100000|2021-09-22 10:05:00|17729.65|17729.65|17736.27|17736.27|17737.74|17737.74|17729.65|17729.65|0
1632305400000|2021-09-22 10:10:00|17736.68|17736.68|17727.8|17727.8|17739.17|17739.17|17727.8|17727.8|0
1632305700000|2021-09-22 10:15:00|17726.88|17726.88|17729.89|17729.89|17729.89|17729.89|17723.58|17723.58|0
1632306000000|2021-09-22 10:20:00|17729.68|17729.68|17734.76|17734.76|17735.87|17735.87|17729.68|17729.68|0
1632306300000|2021-09-22 10:25:00|17734.2|17734.2|17716.95|17716.95|17735.12|17735.12|17716.95|17716.95|0
1632306600000|2021-09-22 10:30:00|17715.32|17715.32|17707.07|17707.07|17715.32|17715.32|17698.83|17698.83|0
1632306900000|2021-09-22 10:35:00|17707.54|17707.54|17724.28|17724.28|17724.28|17724.28|17707.54|17707.54|0
1632307200000|2021-09-22 10:40:00|17725.09|17725.09|17718.6|17718.6|17730.83|17730.83|17718.32|17718.32|0
1632307500000|2021-09-22 10:45:00|17717.68|17717.68|17712.65|17712.65|17719.51|17719.51|17711.83|17711.83|0
1632307800000|2021-09-22 10:50:00|17711.73|17711.73|17711.15|17711.15|17712.41|17712.41|17709.12|17709.12|0
1632308100000|2021-09-22 10:55:00|17709.17|17709.17|17711.16|17711.16|17711.16|17711.16|17706.62|17706.62|0
1632308400000|2021-09-22 11:00:00|17709.23|17709.23|17709.13|17709.13|17710.2|17710.2|17704.37|17704.37|0
1632308700000|2021-09-22 11:05:00|17709.54|17709.54|17713.64|17713.64|17717.27|17717.27|17708.78|17708.78|0
1632309000000|2021-09-22 11:10:00|17713.84|17713.84|17751.21|17751.21|17752.55|17752.55|17713.84|17713.84|0
1632309300000|2021-09-22 11:15:00|17752.38|17752.38|17750.02|17750.02|17754.71|17754.71|17747|17747|0
1632309600000|2021-09-22 11:20:00|17748.86|17748.86|17745.09|17745.09|17748.86|17748.86|17739.7|17739.7|0
1632309900000|2021-09-22 11:25:00|17746|17746|17751.31|17751.31|17751.78|17751.78|17746|17746|0
1632310200000|2021-09-22 11:30:00|17752.22|17752.22|17752.5|17752.5|17752.5|17752.5|17750.51|17750.51|0
1632310500000|2021-09-22 11:35:00|17751.59|17751.59|17757.16|17757.16|17757.16|17757.16|17750.77|17750.77|0
1632310800000|2021-09-22 11:40:00|17758.07|17758.07|17752.61|17752.61|17758.8|17758.8|17752.2|17752.2|0
1632311100000|2021-09-22 11:45:00|17752.83|17752.83|17757.71|17757.71|17760.11|17760.11|17752.35|17752.35|0
1632311400000|2021-09-22 11:50:00|17758.53|17758.53|17746.98|17746.98|17759.25|17759.25|17746.98|17746.98|0
1632311700000|2021-09-22 11:55:00|17746.43|17746.43|17720.03|17720.03|17746.43|17746.43|17720.03|17720.03|0
1632312000000|2021-09-22 12:00:00|17718.2|17718.2|17728.29|17728.29|17728.29|17728.29|17716.98|17716.98|0
1632312300000|2021-09-22 12:05:00|17728.08|17728.08|17718.35|17718.35|17731.21|17731.21|17718.35|17718.35|0
1632312600000|2021-09-22 12:10:00|17719.46|17719.46|17721.52|17721.52|17723.66|17723.66|17718.04|17718.04|0
1632312900000|2021-09-22 12:15:00|17721.99|17721.99|17723.32|17723.32|17726.58|17726.58|17715.93|17715.93|0
1632313200000|2021-09-22 12:20:00|17721.49|17721.49|17710.52|17710.52|17723.12|17723.12|17707.46|17707.46|0
1632313500000|2021-09-22 12:25:00|17709.7|17709.7|17703.86|17703.86|17711.53|17711.53|17703.86|17703.86|0
1632313800000|2021-09-22 12:30:00|17702.74|17702.74|17711.31|17711.31|17711.31|17711.31|17702.74|17702.74|0
1632314100000|2021-09-22 12:35:00|17711.76|17711.76|17713.71|17713.71|17720.63|17720.63|17711.76|17711.76|0
1632314400000|2021-09-22 12:40:00|17711.36|17711.36|17716.84|17716.84|17716.84|17716.84|17708.79|17708.79|0
1632314700000|2021-09-22 12:45:00|17716.37|17716.37|17707.83|17707.83|17719.94|17719.94|17707.44|17707.44|0
1632315000000|2021-09-22 12:50:00|17707.01|17707.01|17693.78|17693.78|17707.92|17707.92|17692.97|17692.97|0
1632315300000|2021-09-22 12:55:00|17693.29|17693.29|17699.06|17699.06|17699.06|17699.06|17691.85|17691.85|0
1632315600000|2021-09-22 13:00:00|17700.49|17700.49|17698.84|17698.84|17710.77|17710.77|17698.51|17698.51|0
1632315900000|2021-09-22 13:05:00|17698.02|17698.02|17693.83|17693.83|17701.21|17701.21|17693.83|17693.83|0
1632316200000|2021-09-22 13:10:00|17692.92|17692.92|17677.52|17677.52|17694.03|17694.03|17676.95|17676.95|0
1632316500000|2021-09-22 13:15:00|17678.02|17678.02|17678.94|17678.94|17685.54|17685.54|17678.02|17678.02|0
1632316800000|2021-09-22 13:20:00|17678.5|17678.5|17670.55|17670.55|17678.5|17678.5|17669.74|17669.74|0
1632317100000|2021-09-22 13:25:00|17669.74|17669.74|17661.53|17661.53|17671.69|17671.69|17659.33|17659.33|0
1632317400000|2021-09-22 13:30:00|17662.47|17662.47|17681.09|17681.09|17690.58|17690.58|17651.96|17651.96|0
1632317700000|2021-09-22 13:35:00|17678.74|17678.74|17689.3|17689.3|17691.59|17691.59|17676.12|17676.12|0
1632318000000|2021-09-22 13:40:00|17688.74|17688.74|17664.95|17664.95|17693.78|17693.78|17663.59|17663.59|0
1632318300000|2021-09-22 13:45:00|17664.74|17664.74|17667.61|17667.61|17670.49|17670.49|17659.19|17659.19|0
1632318600000|2021-09-22 13:50:00|17668.52|17668.52|17705.23|17705.23|17708.8|17708.8|17668.52|17668.52|0
1632318900000|2021-09-22 13:55:00|17705.7|17705.7|17729.35|17729.35|17743.1|17743.1|17705.7|17705.7|0
1632319200000|2021-09-22 14:00:00|17728.41|17728.41|17720.39|17720.39|17731.74|17731.74|17719.83|17719.83|0
1632319500000|2021-09-22 14:05:00|17719.97|17719.97|17701.72|17701.72|17724.68|17724.68|17701.25|17701.25|0
1632319800000|2021-09-22 14:10:00|17702.28|17702.28|17693.37|17693.37|17702.28|17702.28|17683.93|17683.93|0
1632320100000|2021-09-22 14:15:00|17692.9|17692.9|17707.93|17707.93|17708.65|17708.65|17692.09|17692.09|0
1632320400000|2021-09-22 14:20:00|17707.11|17707.11|17673.86|17673.86|17709.51|17709.51|17670.06|17670.06|0
1632320700000|2021-09-22 14:25:00|17675.03|17675.03|17676.96|17676.96|17679.06|17679.06|17667.74|17667.74|0
1632321000000|2021-09-22 14:30:00|17677.88|17677.88|17707.58|17707.58|17707.58|17707.58|17677.88|17677.88|0
1632321300000|2021-09-22 14:35:00|17705.33|17705.33|17711.14|17711.14|17712.97|17712.97|17697.47|17697.47|0
1632321600000|2021-09-22 14:40:00|17711.61|17711.61|17718.74|17718.74|17727.76|17727.76|17711.61|17711.61|0
1632321900000|2021-09-22 14:45:00|17717.8|17717.8|17731.62|17731.62|17731.62|17731.62|17712.73|17712.73|0
1632322200000|2021-09-22 14:50:00|17733.25|17733.25|17706.1|17706.1|17735.73|17735.73|17704.94|17704.94|0
1632322500000|2021-09-22 14:55:00|17707.04|17707.04|17711.04|17711.04|17711.04|17711.04|17696.98|17696.98|0
1632322800000|2021-09-22 15:00:00|17710.83|17710.83|17748.08|17748.08|17751.01|17751.01|17709.92|17709.92|0
1632323100000|2021-09-22 15:05:00|17748.89|17748.89|17733.18|17733.18|17753.7|17753.7|17733.18|17733.18|0
1632323400000|2021-09-22 15:10:00|17732.26|17732.26|17733.06|17733.06|17734.18|17734.18|17723.22|17723.22|0
1632323700000|2021-09-22 15:15:00|17732.25|17732.25|17742.53|17742.53|17742.53|17742.53|17730.7|17730.7|0
1632324000000|2021-09-22 15:20:00|17742.98|17742.98|17729.54|17729.54|17754.4|17754.4|17729.54|17729.54|0
1632324300000|2021-09-22 15:25:00|17730.45|17730.45|17725.17|17725.17|17734.17|17734.17|17719.58|17719.58|0
1632381300000|2021-09-23 07:15:00|17733.44|17733.44|17762.07|17762.07|17778.21|17778.21|17729.81|17729.81|0
1632381600000|2021-09-23 07:20:00|17762.54|17762.54|17785.29|17785.29|17790.34|17790.34|17762.54|17762.54|0
1632381900000|2021-09-23 07:25:00|17786.11|17786.11|17798.8|17798.8|17812.16|17812.16|17786.11|17786.11|0
1632382200000|2021-09-23 07:30:00|17793.9|17793.9|17776.92|17776.92|17793.9|17793.9|17771.73|17771.73|0
1632382500000|2021-09-23 07:35:00|17776.71|17776.71|17778.08|17778.08|17780.84|17780.84|17768.68|17768.68|0
1632382800000|2021-09-23 07:40:00|17776.64|17776.64|17779.65|17779.65|17803.5|17803.5|17772.83|17772.83|0
1632383100000|2021-09-23 07:45:00|17780.12|17780.12|17786.87|17786.87|17787.14|17787.14|17773.52|17773.52|0
1632383400000|2021-09-23 07:50:00|17787.78|17787.78|17805|17805|17805.03|17805.03|17787.78|17787.78|0
1632383700000|2021-09-23 07:55:00|17807.1|17807.1|17823.05|17823.05|17823.08|17823.08|17803.76|17803.76|0
1632384000000|2021-09-23 08:00:00|17822.23|17822.23|17864.58|17864.58|17866.12|17866.12|17822.21|17822.21|0
1632384300000|2021-09-23 08:05:00|17862.94|17862.94|17845.77|17845.77|17862.94|17862.94|17844.35|17844.35|0
1632384600000|2021-09-23 08:10:00|17844.13|17844.13|17838.04|17838.04|17844.4|17844.4|17834.53|17834.53|0
1632384900000|2021-09-23 08:15:00|17833.76|17833.76|17830.88|17830.88|17840.39|17840.39|17830.88|17830.88|0
1632385200000|2021-09-23 08:20:00|17829.77|17829.77|17825.28|17825.28|17830.18|17830.18|17825.28|17825.28|0
1632385500000|2021-09-23 08:25:00|17825.75|17825.75|17806.33|17806.33|17829.12|17829.12|17806.33|17806.33|0
1632385800000|2021-09-23 08:30:00|17806.55|17806.55|17806.88|17806.88|17809.89|17809.89|17805.3|17805.3|0
1632386100000|2021-09-23 08:35:00|17810.03|17810.03|17816.07|17816.07|17817.01|17817.01|17806.29|17806.29|0
1632386400000|2021-09-23 08:40:00|17817.51|17817.51|17790.05|17790.05|17817.51|17817.51|17788.62|17788.62|0
1632386700000|2021-09-23 08:45:00|17792.03|17792.03|17799.9|17799.9|17811.53|17811.53|17792.03|17792.03|0
1632387000000|2021-09-23 08:50:00|17799.49|17799.49|17788.56|17788.56|17799.49|17799.49|17786.48|17786.48|0
1632387300000|2021-09-23 08:55:00|17789.47|17789.47|17785.01|17785.01|17789.72|17789.72|17777.68|17777.68|0
1632387600000|2021-09-23 09:00:00|17784.39|17784.39|17795.47|17795.47|17800.96|17800.96|17783.98|17783.98|0
1632387900000|2021-09-23 09:05:00|17796.29|17796.29|17798.58|17798.58|17821.16|17821.16|17789.77|17789.77|0
1632388200000|2021-09-23 09:10:00|17799.52|17799.52|17832.28|17832.28|17832.28|17832.28|17799.43|17799.43|0
1632388500000|2021-09-23 09:15:00|17835.54|17835.54|17818.11|17818.11|17837.17|17837.17|17818.11|17818.11|0
1632388800000|2021-09-23 09:20:00|17819.02|17819.02|17815.88|17815.88|17820.02|17820.02|17814.62|17814.62|0
1632389100000|2021-09-23 09:25:00|17815.41|17815.41|17804.1|17804.1|17815.41|17815.41|17799.14|17799.14|0
1632389400000|2021-09-23 09:30:00|17805.54|17805.54|17795.89|17795.89|17805.54|17805.54|17793.15|17793.15|0
1632389700000|2021-09-23 09:35:00|17796.36|17796.36|17803.18|17803.18|17804.41|17804.41|17796.36|17796.36|0
1632390000000|2021-09-23 09:40:00|17804.61|17804.61|17801.46|17801.46|17811.18|17811.18|17801.46|17801.46|0
1632390300000|2021-09-23 09:45:00|17801.02|17801.02|17803.67|17803.67|17803.88|17803.88|17801.02|17801.02|0
1632390600000|2021-09-23 09:50:00|17802.56|17802.56|17771.12|17771.12|17802.56|17802.56|17767.71|17767.71|0
1632390900000|2021-09-23 09:55:00|17771.93|17771.93|17781.41|17781.41|17782.62|17782.62|17768.45|17768.45|0
1632391200000|2021-09-23 10:00:00|17779.77|17779.77|17809.99|17809.99|17809.99|17809.99|17779.77|17779.77|0
1632391500000|2021-09-23 10:05:00|17809.77|17809.77|17806.22|17806.22|17818.29|17818.29|17806.22|17806.22|0
1632391800000|2021-09-23 10:10:00|17807.04|17807.04|17719.6|17719.6|17807.04|17807.04|17716.97|17716.97|0
1632392100000|2021-09-23 10:15:00|17720.07|17720.07|17733.43|17733.43|17738.49|17738.49|17701.11|17701.11|0
1632392400000|2021-09-23 10:20:00|17731.31|17731.31|17705.47|17705.47|17731.31|17731.31|17705.47|17705.47|0
1632392700000|2021-09-23 10:25:00|17702.61|17702.61|17738.85|17738.85|17739.41|17739.41|17701.17|17701.17|0
1632393000000|2021-09-23 10:30:00|17739.08|17739.08|17746.43|17746.43|17747.21|17747.21|17738.08|17738.08|0
1632393300000|2021-09-23 10:35:00|17746.85|17746.85|17737.36|17737.36|17750.14|17750.14|17734.65|17734.65|0
1632393600000|2021-09-23 10:40:00|17736.45|17736.45|17720.45|17720.45|17736.45|17736.45|17719.63|17719.63|0
1632393900000|2021-09-23 10:45:00|17721.88|17721.88|17722.62|17722.62|17732.02|17732.02|17699.73|17699.73|0
1632394200000|2021-09-23 10:50:00|17722.82|17722.82|17715.22|17715.22|17724.25|17724.25|17708.32|17708.32|0
1632394500000|2021-09-23 10:55:00|17717.58|17717.58|17731.28|17731.28|17731.28|17731.28|17713.56|17713.56|0
1632394800000|2021-09-23 11:00:00|17729.65|17729.65|17721.4|17721.4|17737.25|17737.25|17721.4|17721.4|0
1632395100000|2021-09-23 11:05:00|17722.21|17722.21|17719.66|17719.66|17724.62|17724.62|17717.38|17717.38|0
1632395400000|2021-09-23 11:10:00|17718.19|17718.19|17700.26|17700.26|17719.1|17719.1|17693.51|17693.51|0
1632395700000|2021-09-23 11:15:00|17702.14|17702.14|17728.11|17728.11|17728.11|17728.11|17702.14|17702.14|0
1632396000000|2021-09-23 11:20:00|17727.29|17727.29|17737.92|17737.92|17737.92|17737.92|17727.29|17727.29|0
1632396300000|2021-09-23 11:25:00|17737.36|17737.36|17719.07|17719.07|17737.36|17737.36|17717.66|17717.66|0
1632396600000|2021-09-23 11:30:00|17718.15|17718.15|17711.77|17711.77|17720.44|17720.44|17703.82|17703.82|0
1632396900000|2021-09-23 11:35:00|17711.98|17711.98|17689.82|17689.82|17711.98|17711.98|17689.82|17689.82|0
1632397200000|2021-09-23 11:40:00|17689.35|17689.35|17696.71|17696.71|17696.71|17696.71|17687.92|17687.92|0
1632397500000|2021-09-23 11:45:00|17698.34|17698.34|17700.96|17700.96|17704.46|17704.46|17698.34|17698.34|0
1632397800000|2021-09-23 11:50:00|17702.39|17702.39|17704.3|17704.3|17705.85|17705.85|17699.23|17699.23|0
1632398100000|2021-09-23 11:55:00|17704.09|17704.09|17668.79|17668.79|17704.09|17704.09|17667.15|17667.15|0
1632398400000|2021-09-23 12:00:00|17670.67|17670.67|17647.56|17647.56|17670.67|17670.67|17647.56|17647.56|0
1632398700000|2021-09-23 12:05:00|17646.65|17646.65|17633.96|17633.96|17646.65|17646.65|17632.47|17632.47|0
1632399000000|2021-09-23 12:10:00|17633.49|17633.49|17627.28|17627.28|17641.32|17641.32|17627.28|17627.28|0
1632399300000|2021-09-23 12:15:00|17626.84|17626.84|17643.43|17643.43|17647.86|17647.86|17624.59|17624.59|0
1632399600000|2021-09-23 12:20:00|17642.87|17642.87|17656.47|17656.47|17656.47|17656.47|17642.87|17642.87|0
1632399900000|2021-09-23 12:25:00|17657.38|17657.38|17652.16|17652.16|17657.61|17657.61|17652.16|17652.16|0
1632400200000|2021-09-23 12:30:00|17651.17|17651.17|17646.73|17646.73|17652.25|17652.25|17646.73|17646.73|0
1632400500000|2021-09-23 12:35:00|17645.09|17645.09|17654.32|17654.32|17655.75|17655.75|17641.37|17641.37|0
1632400800000|2021-09-23 12:40:00|17651.97|17651.97|17646.77|17646.77|17651.97|17651.97|17640.57|17640.57|0
1632401100000|2021-09-23 12:45:00|17645.83|17645.83|17649.73|17649.73|17654.04|17654.04|17645.27|17645.27|0
1632401400000|2021-09-23 12:50:00|17650.55|17650.55|17663.1|17663.1|17668.61|17668.61|17649.93|17649.93|0
1632401700000|2021-09-23 12:55:00|17665.84|17665.84|17699.81|17699.81|17699.81|17699.81|17665.84|17665.84|0
1632402000000|2021-09-23 13:00:00|17698.99|17698.99|17708.07|17708.07|17716.82|17716.82|17698.99|17698.99|0
1632402300000|2021-09-23 13:05:00|17708.56|17708.56|17696.08|17696.08|17709.45|17709.45|17690.58|17690.58|0
1632402600000|2021-09-23 13:10:00|17697.08|17697.08|17680.27|17680.27|17697.08|17697.08|17680.27|17680.27|0
1632402900000|2021-09-23 13:15:00|17678.28|17678.28|17675.9|17675.9|17690.5|17690.5|17675.9|17675.9|0
1632403200000|2021-09-23 13:20:00|17674.99|17674.99|17664.93|17664.93|17675.3|17675.3|17664.93|17664.93|0
1632403500000|2021-09-23 13:25:00|17664.37|17664.37|17705.43|17705.43|17705.43|17705.43|17664.15|17664.15|0
1632403800000|2021-09-23 13:30:00|17703.79|17703.79|17688.72|17688.72|17707.74|17707.74|17688.72|17688.72|0
1632404100000|2021-09-23 13:35:00|17689.54|17689.54|17701.35|17701.35|17702.78|17702.78|17684.22|17684.22|0
1632404400000|2021-09-23 13:40:00|17702.78|17702.78|17707.11|17707.11|17707.32|17707.32|17693.77|17693.77|0
1632404700000|2021-09-23 13:45:00|17708.94|17708.94|17708.15|17708.15|17718.35|17718.35|17706.42|17706.42|0
1632405000000|2021-09-23 13:50:00|17708.96|17708.96|17679.81|17679.81|17710.64|17710.64|17677.4|17677.4|0
1632405300000|2021-09-23 13:55:00|17679.59|17679.59|17663.13|17663.13|17679.59|17679.59|17662.02|17662.02|0
1632405600000|2021-09-23 14:00:00|17662.31|17662.31|17662.19|17662.19|17666.62|17666.62|17657.73|17657.73|0
1632405900000|2021-09-23 14:05:00|17660.78|17660.78|17662.97|17662.97|17666.07|17666.07|17658.08|17658.08|0
1632406200000|2021-09-23 14:10:00|17664.8|17664.8|17685.24|17685.24|17688|17688|17663.89|17663.89|0
1632406500000|2021-09-23 14:15:00|17684.07|17684.07|17680.65|17680.65|17690.9|17690.9|17676.89|17676.89|0
1632406800000|2021-09-23 14:20:00|17680.03|17680.03|17671.5|17671.5|17681.05|17681.05|17670.28|17670.28|0
1632407100000|2021-09-23 14:25:00|17672.06|17672.06|17661.91|17661.91|17672.06|17672.06|17659.43|17659.43|0
1632407400000|2021-09-23 14:30:00|17660.42|17660.42|17639.04|17639.04|17661.91|17661.91|17639.04|17639.04|0
1632407700000|2021-09-23 14:35:00|17638.23|17638.23|17636.65|17636.65|17648.05|17648.05|17634.15|17634.15|0
1632408000000|2021-09-23 14:40:00|17637.46|17637.46|17666.57|17666.57|17666.57|17666.57|17637.46|17637.46|0
1632408300000|2021-09-23 14:45:00|17666.1|17666.1|17672|17672|17672.91|17672.91|17664.81|17664.81|0
1632408600000|2021-09-23 14:50:00|17672.99|17672.99|17659.83|17659.83|17673.19|17673.19|17658.84|17658.84|0
1632408900000|2021-09-23 14:55:00|17660.04|17660.04|17656.9|17656.9|17660.66|17660.66|17656.9|17656.9|0
1632409200000|2021-09-23 15:00:00|17656.09|17656.09|17656.97|17656.97|17661.72|17661.72|17649.33|17649.33|0
1632409500000|2021-09-23 15:05:00|17656.5|17656.5|17646.6|17646.6|17660.36|17660.36|17643.26|17643.26|0
1632409800000|2021-09-23 15:10:00|17646.4|17646.4|17624.63|17624.63|17649.76|17649.76|17624.63|17624.63|0
1632410100000|2021-09-23 15:15:00|17623.2|17623.2|17623.63|17623.63|17623.63|17623.63|17610.8|17610.8|0
1632410400000|2021-09-23 15:20:00|17623.07|17623.07|17624.23|17624.23|17630.26|17630.26|17619.38|17619.38|0
1632410700000|2021-09-23 15:25:00|17622.79|17622.79|17599.34|17599.34|17624.29|17624.29|17597.29|17597.29|0
1632467700000|2021-09-24 07:15:00|17430.46|17430.46|17441.64|17441.64|17447.65|17447.65|17424.38|17424.38|0
1632468000000|2021-09-24 07:20:00|17443.07|17443.07|17421.66|17421.66|17455.33|17455.33|17421.66|17421.66|0
1632468300000|2021-09-24 07:25:00|17419.33|17419.33|17412.95|17412.95|17433.33|17433.33|17411.89|17411.89|0
1632468600000|2021-09-24 07:30:00|17409.27|17409.27|17426.95|17426.95|17426.95|17426.95|17400.44|17400.44|0
1632468900000|2021-09-24 07:35:00|17426.54|17426.54|17380.57|17380.57|17427.37|17427.37|17377.71|17377.71|0
1632469200000|2021-09-24 07:40:00|17378.94|17378.94|17383.98|17383.98|17384.8|17384.8|17369.79|17369.79|0
1632469500000|2021-09-24 07:45:00|17384.54|17384.54|17398.6|17398.6|17399.51|17399.51|17382.09|17382.09|0
1632469800000|2021-09-24 07:50:00|17401.47|17401.47|17439.86|17439.86|17441.19|17441.19|17397.57|17397.57|0
1632470100000|2021-09-24 07:55:00|17434.45|17434.45|17385.91|17385.91|17434.45|17434.45|17385.89|17385.89|0
1632470400000|2021-09-24 08:00:00|17386.82|17386.82|17380.88|17380.88|17387.73|17387.73|17380.88|17380.88|0
1632470700000|2021-09-24 08:05:00|17380.06|17380.06|17361.41|17361.41|17385.1|17385.1|17360.5|17360.5|0
1632471000000|2021-09-24 08:10:00|17362.85|17362.85|17368.16|17368.16|17370.87|17370.87|17361.36|17361.36|0
1632471300000|2021-09-24 08:15:00|17366.53|17366.53|17393.42|17393.42|17395.05|17395.05|17366.53|17366.53|0
1632471600000|2021-09-24 08:20:00|17394.83|17394.83|17401.51|17401.51|17405.55|17405.55|17394.83|17394.83|0
1632471900000|2021-09-24 08:25:00|17400.57|17400.57|17390.55|17390.55|17403.88|17403.88|17388.92|17388.92|0
1632472200000|2021-09-24 08:30:00|17393.42|17393.42|17405.76|17405.76|17406.63|17406.63|17390.55|17390.55|0
1632472500000|2021-09-24 08:35:00|17407.19|17407.19|17382.08|17382.08|17408.31|17408.31|17380.57|17380.57|0
1632472800000|2021-09-24 08:40:00|17383.2|17383.2|17399.84|17399.84|17401.19|17401.19|17383.2|17383.2|0
1632473100000|2021-09-24 08:45:00|17400.78|17400.78|17391.35|17391.35|17403.52|17403.52|17384.49|17384.49|0
1632473400000|2021-09-24 08:50:00|17390.94|17390.94|17386.65|17386.65|17409.07|17409.07|17384.33|17384.33|0
1632473700000|2021-09-24 08:55:00|17387.53|17387.53|17394.22|17394.22|17394.22|17394.22|17382.66|17382.66|0
1632474000000|2021-09-24 09:00:00|17396.45|17396.45|17385.59|17385.59|17398.19|17398.19|17384.16|17384.16|0
1632474300000|2021-09-24 09:05:00|17386.51|17386.51|17388.93|17388.93|17395.64|17395.64|17383.24|17383.24|0
1632474600000|2021-09-24 09:10:00|17387.82|17387.82|17374.7|17374.7|17388.38|17388.38|17374.7|17374.7|0
1632474900000|2021-09-24 09:15:00|17371.86|17371.86|17369.66|17369.66|17373.25|17373.25|17363.08|17363.08|0
1632475200000|2021-09-24 09:20:00|17370.28|17370.28|17381.77|17381.77|17385.03|17385.03|17370.28|17370.28|0
1632475500000|2021-09-24 09:25:00|17382.18|17382.18|17387.18|17387.18|17393.44|17393.44|17382.18|17382.18|0
1632475800000|2021-09-24 09:30:00|17385.55|17385.55|17377.24|17377.24|17385.55|17385.55|17366.85|17366.85|0
1632476100000|2021-09-24 09:35:00|17376.25|17376.25|17383.46|17383.46|17386.33|17386.33|17376.17|17376.17|0
1632476400000|2021-09-24 09:40:00|17382.96|17382.96|17375.14|17375.14|17384.79|17384.79|17369.77|17369.77|0
1632476700000|2021-09-24 09:45:00|17374.67|17374.67|17363.82|17363.82|17375.83|17375.83|17363|17363|0
1632477000000|2021-09-24 09:50:00|17361.37|17361.37|17353.69|17353.69|17367.3|17367.3|17352.88|17352.88|0
1632477300000|2021-09-24 09:55:00|17354.61|17354.61|17353.71|17353.71|17356.86|17356.86|17344.66|17344.66|0
1632477600000|2021-09-24 10:00:00|17354.82|17354.82|17367.37|17367.37|17369.82|17369.82|17354.82|17354.82|0
1632477900000|2021-09-24 10:05:00|17366.81|17366.81|17373.22|17373.22|17375.82|17375.82|17364.59|17364.59|0
1632478200000|2021-09-24 10:10:00|17376.49|17376.49|17372.91|17372.91|17385.34|17385.34|17371.47|17371.47|0
1632478500000|2021-09-24 10:15:00|17372.1|17372.1|17360.14|17360.14|17380.82|17380.82|17359.22|17359.22|0
1632478800000|2021-09-24 10:20:00|17359.32|17359.32|17368.35|17368.35|17376.77|17376.77|17358.5|17358.5|0
1632479100000|2021-09-24 10:25:00|17367.53|17367.53|17369.7|17369.7|17373.78|17373.78|17364.72|17364.72|0
1632479400000|2021-09-24 10:30:00|17368.27|17368.27|17368.57|17368.57|17371.95|17371.95|17363.18|17363.18|0
1632479700000|2021-09-24 10:35:00|17369.48|17369.48|17356.91|17356.91|17369.48|17369.48|17356.91|17356.91|0
1632480000000|2021-09-24 10:40:00|17354.36|17354.36|17368.15|17368.15|17372.6|17372.6|17353.42|17353.42|0
1632480300000|2021-09-24 10:45:00|17368.6|17368.6|17370.72|17370.72|17372.29|17372.29|17362.81|17362.81|0
1632480600000|2021-09-24 10:50:00|17371.83|17371.83|17367.44|17367.44|17372.87|17372.87|17366.97|17366.97|0
1632480900000|2021-09-24 10:55:00|17360.11|17360.11|17370.8|17370.8|17371.74|17371.74|17358.79|17358.79|0
1632481200000|2021-09-24 11:00:00|17372.23|17372.23|17363.34|17363.34|17373.14|17373.14|17362.43|17362.43|0
1632481500000|2021-09-24 11:05:00|17364.78|17364.78|17388.84|17388.84|17390.67|17390.67|17362.59|17362.59|0
1632481800000|2021-09-24 11:10:00|17389.31|17389.31|17374.23|17374.23|17389.31|17389.31|17374.23|17374.23|0
1632482100000|2021-09-24 11:15:00|17373.31|17373.31|17367.84|17367.84|17373.31|17373.31|17359.02|17359.02|0
1632482400000|2021-09-24 11:20:00|17368.39|17368.39|17374.76|17374.76|17379.73|17379.73|17368.39|17368.39|0
1632482700000|2021-09-24 11:25:00|17376.19|17376.19|17371.83|17371.83|17382.44|17382.44|17371.83|17371.83|0
1632483000000|2021-09-24 11:30:00|17371.36|17371.36|17361.73|17361.73|17371.85|17371.85|17361.73|17361.73|0
1632483300000|2021-09-24 11:35:00|17359.9|17359.9|17350.99|17350.99|17359.9|17359.9|17344.35|17344.35|0
1632483600000|2021-09-24 11:40:00|17351.91|17351.91|17345.21|17345.21|17351.91|17351.91|17345.21|17345.21|0
1632483900000|2021-09-24 11:45:00|17344.3|17344.3|17356.58|17356.58|17356.58|17356.58|17343.8|17343.8|0
1632484200000|2021-09-24 11:50:00|17355.15|17355.15|17352.38|17352.38|17355.15|17355.15|17350.26|17350.26|0
1632484500000|2021-09-24 11:55:00|17352.94|17352.94|17342.77|17342.77|17352.94|17352.94|17340.4|17340.4|0
1632484800000|2021-09-24 12:00:00|17341.14|17341.14|17333.97|17333.97|17341.96|17341.96|17331.99|17331.99|0
1632485100000|2021-09-24 12:05:00|17334.53|17334.53|17332.81|17332.81|17341.94|17341.94|17332.18|17332.18|0
1632485400000|2021-09-24 12:10:00|17331.18|17331.18|17342.99|17342.99|17342.99|17342.99|17329.91|17329.91|0
1632485700000|2021-09-24 12:15:00|17343.9|17343.9|17368.96|17368.96|17368.96|17368.96|17343.9|17343.9|0
1632486000000|2021-09-24 12:20:00|17367.13|17367.13|17378.36|17378.36|17379.89|17379.89|17364.27|17364.27|0
1632486300000|2021-09-24 12:25:00|17378.56|17378.56|17395.7|17395.7|17397.49|17397.49|17378.56|17378.56|0
1632486600000|2021-09-24 12:30:00|17395.36|17395.36|17383.31|17383.31|17398.4|17398.4|17383.31|17383.31|0
1632486900000|2021-09-24 12:35:00|17384.25|17384.25|17387.19|17387.19|17392.48|17392.48|17384.25|17384.25|0
1632487200000|2021-09-24 12:40:00|17388.11|17388.11|17396.57|17396.57|17396.57|17396.57|17386.79|17386.79|0
1632487500000|2021-09-24 12:45:00|17395.14|17395.14|17388.72|17388.72|17395.14|17395.14|17387.81|17387.81|0
1632487800000|2021-09-24 12:50:00|17386.89|17386.89|17390.4|17390.4|17398.81|17398.81|17386.89|17386.89|0
1632488100000|2021-09-24 12:55:00|17389.9|17389.9|17409.42|17409.42|17409.87|17409.87|17388.29|17388.29|0
1632488400000|2021-09-24 13:00:00|17408.48|17408.48|17426.02|17426.02|17427.06|17427.06|17408.08|17408.08|0
1632488700000|2021-09-24 13:05:00|17427.45|17427.45|17438.39|17438.39|17442.48|17442.48|17427.45|17427.45|0
1632489000000|2021-09-24 13:10:00|17437.92|17437.92|17426.1|17426.1|17440.38|17440.38|17426.1|17426.1|0
1632489300000|2021-09-24 13:15:00|17427.09|17427.09|17424.94|17424.94|17427.09|17427.09|17419.99|17419.99|0
1632489600000|2021-09-24 13:20:00|17425.75|17425.75|17426.12|17426.12|17427.89|17427.89|17423.03|17423.03|0
1632489900000|2021-09-24 13:25:00|17426.93|17426.93|17418.04|17418.04|17427.84|17427.84|17418.04|17418.04|0
1632490200000|2021-09-24 13:30:00|17417.13|17417.13|17415.64|17415.64|17425.26|17425.26|17403.71|17403.71|0
1632490500000|2021-09-24 13:35:00|17414.23|17414.23|17389.9|17389.9|17418.32|17418.32|17389.9|17389.9|0
1632490800000|2021-09-24 13:40:00|17389.08|17389.08|17386.29|17386.29|17395.2|17395.2|17380.33|17380.33|0
1632491100000|2021-09-24 13:45:00|17387.11|17387.11|17361.07|17361.07|17388.83|17388.83|17348.28|17348.28|0
1632491400000|2021-09-24 13:50:00|17361.98|17361.98|17369.81|17369.81|17372.57|17372.57|17351.17|17351.17|0
1632491700000|2021-09-24 13:55:00|17370.28|17370.28|17410.45|17410.45|17410.45|17410.45|17369.3|17369.3|0
1632492000000|2021-09-24 14:00:00|17410.93|17410.93|17399.06|17399.06|17419.83|17419.83|17394.42|17394.42|0
1632492300000|2021-09-24 14:05:00|17399.53|17399.53|17367.92|17367.92|17399.53|17399.53|17367.71|17367.71|0
1632492600000|2021-09-24 14:10:00|17367.71|17367.71|17329.29|17329.29|17372.75|17372.75|17329.1|17329.1|0
1632492900000|2021-09-24 14:15:00|17329|17329|17334.32|17334.32|17339.19|17339.19|17329|17329|0
1632493200000|2021-09-24 14:20:00|17335.76|17335.76|17326.22|17326.22|17339.23|17339.23|17326.22|17326.22|0
1632493500000|2021-09-24 14:25:00|17327.16|17327.16|17339.13|17339.13|17348.73|17348.73|17326.46|17326.46|0
1632493800000|2021-09-24 14:30:00|17338.24|17338.24|17348.9|17348.9|17348.9|17348.9|17335.68|17335.68|0
1632494100000|2021-09-24 14:35:00|17347.99|17347.99|17332.08|17332.08|17352.24|17352.24|17332.08|17332.08|0
1632494400000|2021-09-24 14:40:00|17331.17|17331.17|17317.82|17317.82|17331.17|17331.17|17310.39|17310.39|0
1632494700000|2021-09-24 14:45:00|17317.21|17317.21|17323.84|17323.84|17323.84|17323.84|17313.67|17313.67|0
1632495000000|2021-09-24 14:50:00|17322.41|17322.41|17315.13|17315.13|17323.22|17323.22|17312.94|17312.94|0
1632495300000|2021-09-24 14:55:00|17314.92|17314.92|17323.43|17323.43|17323.99|17323.99|17314.14|17314.14|0
1632495600000|2021-09-24 15:00:00|17322.61|17322.61|17326.19|17326.19|17326.41|17326.41|17319.2|17319.2|0
1632495900000|2021-09-24 15:05:00|17327.62|17327.62|17328.73|17328.73|17328.73|17328.73|17324.53|17324.53|0
1632496200000|2021-09-24 15:10:00|17330.17|17330.17|17327.15|17327.15|17331.65|17331.65|17324.63|17324.63|0
1632496500000|2021-09-24 15:15:00|17326.24|17326.24|17332.81|17332.81|17336.21|17336.21|17326.24|17326.24|0
1632496800000|2021-09-24 15:20:00|17332.31|17332.31|17316.63|17316.63|17332.31|17332.31|17315.63|17315.63|0
1632497100000|2021-09-24 15:25:00|17315.51|17315.51|17318.33|17318.33|17324.96|17324.96|17307.33|17307.33|0
1632726900000|2021-09-27 07:15:00|17510.67|17510.67|17476.65|17476.65|17511.88|17511.88|17473.86|17473.86|0
1632727200000|2021-09-27 07:20:00|17474.2|17474.2|17453.97|17453.97|17474.72|17474.72|17450.6|17450.6|0
1632727500000|2021-09-27 07:25:00|17457.48|17457.48|17466.06|17466.06|17469.8|17469.8|17457.48|17457.48|0
1632727800000|2021-09-27 07:30:00|17466.97|17466.97|17481.98|17481.98|17484.22|17484.22|17463.56|17463.56|0
1632728100000|2021-09-27 07:35:00|17481.5|17481.5|17456.6|17456.6|17486.64|17486.64|17456.6|17456.6|0
1632728400000|2021-09-27 07:40:00|17456.13|17456.13|17425.14|17425.14|17456.13|17456.13|17403.92|17403.92|0
1632728700000|2021-09-27 07:45:00|17427.59|17427.59|17401.01|17401.01|17427.83|17427.83|17392.16|17392.16|0
1632729000000|2021-09-27 07:50:00|17399.6|17399.6|17402.05|17402.05|17402.05|17402.05|17386.98|17386.98|0
1632729300000|2021-09-27 07:55:00|17401.58|17401.58|17395.94|17395.94|17407.2|17407.2|17395.47|17395.47|0
1632729600000|2021-09-27 08:00:00|17395.38|17395.38|17417.56|17417.56|17420.94|17420.94|17395.38|17395.38|0
1632729900000|2021-09-27 08:05:00|17407.55|17407.55|17391.22|17391.22|17415.03|17415.03|17391.22|17391.22|0
1632730200000|2021-09-27 08:10:00|17390.67|17390.67|17387.81|17387.81|17390.67|17390.67|17381.85|17381.85|0
1632730500000|2021-09-27 08:15:00|17386.99|17386.99|17386.17|17386.17|17392.27|17392.27|17371.84|17371.84|0
1632730800000|2021-09-27 08:20:00|17385.25|17385.25|17388.5|17388.5|17389.22|17389.22|17358.19|17358.19|0
1632731100000|2021-09-27 08:25:00|17389.06|17389.06|17382.32|17382.32|17389.06|17389.06|17382.32|17382.32|0
1632731400000|2021-09-27 08:30:00|17379.58|17379.58|17367.06|17367.06|17379.58|17379.58|17360.53|17360.53|0
1632731700000|2021-09-27 08:35:00|17367.73|17367.73|17389.33|17389.33|17389.33|17389.33|17367.73|17367.73|0
1632732000000|2021-09-27 08:40:00|17386.88|17386.88|17370.25|17370.25|17391.43|17391.43|17362.79|17362.79|0
1632732300000|2021-09-27 08:45:00|17367.39|17367.39|17380.65|17380.65|17380.65|17380.65|17355.92|17355.92|0
1632732600000|2021-09-27 08:50:00|17381.06|17381.06|17387.15|17387.15|17388.32|17388.32|17376.56|17376.56|0
1632732900000|2021-09-27 08:55:00|17388.58|17388.58|17399.89|17399.89|17400.3|17400.3|17388.58|17388.58|0
1632733200000|2021-09-27 09:00:00|17399.42|17399.42|17378.55|17378.55|17401.25|17401.25|17378.55|17378.55|0
1632733500000|2021-09-27 09:05:00|17379.37|17379.37|17377.35|17377.35|17385.03|17385.03|17370.42|17370.42|0
1632733800000|2021-09-27 09:10:00|17378.38|17378.38|17390.88|17390.88|17390.88|17390.88|17376.91|17376.91|0
1632734100000|2021-09-27 09:15:00|17392.37|17392.37|17386.49|17386.49|17397.85|17397.85|17384.76|17384.76|0
1632734400000|2021-09-27 09:20:00|17385.57|17385.57|17392.03|17392.03|17403.28|17403.28|17385.42|17385.42|0
1632734700000|2021-09-27 09:25:00|17390.66|17390.66|17342.98|17342.98|17390.66|17390.66|17342.98|17342.98|0
1632735000000|2021-09-27 09:30:00|17341.15|17341.15|17341.21|17341.21|17358.14|17358.14|17341.15|17341.15|0
1632735300000|2021-09-27 09:35:00|17340.39|17340.39|17369.71|17369.71|17369.71|17369.71|17330.28|17330.28|0
1632735600000|2021-09-27 09:40:00|17367.88|17367.88|17368.37|17368.37|17375.16|17375.16|17364.89|17364.89|0
1632735900000|2021-09-27 09:45:00|17367.46|17367.46|17371.81|17371.81|17371.81|17371.81|17362.45|17362.45|0
1632736200000|2021-09-27 09:50:00|17370.86|17370.86|17363.08|17363.08|17374.79|17374.79|17360.44|17360.44|0
1632736500000|2021-09-27 09:55:00|17363.9|17363.9|17360.68|17360.68|17369.39|17369.39|17360.06|17360.06|0
1632736800000|2021-09-27 10:00:00|17358.79|17358.79|17344.46|17344.46|17361.94|17361.94|17344.46|17344.46|0
1632737100000|2021-09-27 10:05:00|17342.01|17342.01|17350.14|17350.14|17350.14|17350.14|17339.27|17339.27|0
1632737400000|2021-09-27 10:10:00|17350.7|17350.7|17368.24|17368.24|17368.24|17368.24|17348.82|17348.82|0
1632737700000|2021-09-27 10:15:00|17369.15|17369.15|17374.46|17374.46|17374.46|17374.46|17363.88|17363.88|0
1632738000000|2021-09-27 10:20:00|17375.28|17375.28|17374.33|17374.33|17381.18|17381.18|17373.77|17373.77|0
1632738300000|2021-09-27 10:25:00|17374.53|17374.53|17371.62|17371.62|17378.21|17378.21|17365.58|17365.58|0
1632738600000|2021-09-27 10:30:00|17370.81|17370.81|17336.68|17336.68|17370.81|17370.81|17336.68|17336.68|0
1632738900000|2021-09-27 10:35:00|17336.06|17336.06|17352.45|17352.45|17354.2|17354.2|17336.06|17336.06|0
1632739200000|2021-09-27 10:40:00|17351.51|17351.51|17354.2|17354.2|17369.11|17369.11|17351.51|17351.51|0
1632739500000|2021-09-27 10:45:00|17353.97|17353.97|17361.45|17361.45|17362.56|17362.56|17353.97|17353.97|0
1632739800000|2021-09-27 10:50:00|17362.88|17362.88|17347.19|17347.19|17363.7|17363.7|17347.16|17347.16|0
1632740100000|2021-09-27 10:55:00|17345.76|17345.76|17322.55|17322.55|17345.76|17345.76|17322.55|17322.55|0
1632740400000|2021-09-27 11:00:00|17320.72|17320.72|17312.49|17312.49|17320.72|17320.72|17310.17|17310.17|0
1632740700000|2021-09-27 11:05:00|17313.4|17313.4|17294.62|17294.62|17313.4|17313.4|17292.62|17292.62|0
1632741000000|2021-09-27 11:10:00|17295.09|17295.09|17318.24|17318.24|17318.24|17318.24|17293.46|17293.46|0
1632741300000|2021-09-27 11:15:00|17319.73|17319.73|17323.48|17323.48|17326.52|17326.52|17318.92|17318.92|0
1632741600000|2021-09-27 11:20:00|17322.05|17322.05|17320.06|17320.06|17329.97|17329.97|17319.62|17319.62|0
1632741900000|2021-09-27 11:25:00|17319.65|17319.65|17293.09|17293.09|17320.68|17320.68|17291.66|17291.66|0
1632742200000|2021-09-27 11:30:00|17291.66|17291.66|17300.34|17300.34|17300.34|17300.34|17289.05|17289.05|0
1632742500000|2021-09-27 11:35:00|17300.55|17300.55|17289.94|17289.94|17301.78|17301.78|17288.31|17288.31|0
1632742800000|2021-09-27 11:40:00|17289.13|17289.13|17282.71|17282.71|17290.42|17290.42|17279.36|17279.36|0
1632743100000|2021-09-27 11:45:00|17281.9|17281.9|17289.69|17289.69|17292.48|17292.48|17281.9|17281.9|0
1632743400000|2021-09-27 11:50:00|17289.9|17289.9|17288.14|17288.14|17299.07|17299.07|17288.14|17288.14|0
1632743700000|2021-09-27 11:55:00|17287.33|17287.33|17252.01|17252.01|17287.33|17287.33|17252.01|17252.01|0
1632744000000|2021-09-27 12:00:00|17250.18|17250.18|17270.51|17270.51|17270.51|17270.51|17245.19|17245.19|0
1632744300000|2021-09-27 12:05:00|17272.86|17272.86|17276.26|17276.26|17278.14|17278.14|17272.86|17272.86|0
1632744600000|2021-09-27 12:10:00|17279.13|17279.13|17277.43|17277.43|17279.13|17279.13|17269.49|17269.49|0
1632744900000|2021-09-27 12:15:00|17278.05|17278.05|17284.73|17284.73|17284.73|17284.73|17278.05|17278.05|0
1632745200000|2021-09-27 12:20:00|17285.22|17285.22|17293.63|17293.63|17297.64|17297.64|17280.13|17280.13|0
1632745500000|2021-09-27 12:25:00|17294.1|17294.1|17292.75|17292.75|17297.39|17297.39|17290.02|17290.02|0
1632745800000|2021-09-27 12:30:00|17292.19|17292.19|17279.47|17279.47|17292.19|17292.19|17276.05|17276.05|0
1632746100000|2021-09-27 12:35:00|17279|17279|17269.42|17269.42|17279|17279|17269.42|17269.42|0
1632746400000|2021-09-27 12:40:00|17270.85|17270.85|17287.05|17287.05|17287.05|17287.05|17269.42|17269.42|0
1632746700000|2021-09-27 12:45:00|17286.05|17286.05|17264.99|17264.99|17286.05|17286.05|17264.99|17264.99|0
1632747000000|2021-09-27 12:50:00|17264.5|17264.5|17256.96|17256.96|17265.9|17265.9|17248.93|17248.93|0
1632747300000|2021-09-27 12:55:00|17255.53|17255.53|17247.05|17247.05|17255.53|17255.53|17238.88|17238.88|0
1632747600000|2021-09-27 13:00:00|17251.35|17251.35|17245.67|17245.67|17255.5|17255.5|17245.67|17245.67|0
1632747900000|2021-09-27 13:05:00|17246.49|17246.49|17249.3|17249.3|17249.51|17249.51|17245.11|17245.11|0
1632748200000|2021-09-27 13:10:00|17251.18|17251.18|17265.63|17265.63|17265.63|17265.63|17251.18|17251.18|0
1632748500000|2021-09-27 13:15:00|17266.13|17266.13|17261.58|17261.58|17267.04|17267.04|17257.97|17257.97|0
1632748800000|2021-09-27 13:20:00|17260.66|17260.66|17271.66|17271.66|17271.66|17271.66|17259.85|17259.85|0
1632749100000|2021-09-27 13:25:00|17270.23|17270.23|17265.15|17265.15|17271.39|17271.39|17263.85|17263.85|0
1632749400000|2021-09-27 13:30:00|17264.93|17264.93|17263.66|17263.66|17283.97|17283.97|17259.06|17259.06|0
1632749700000|2021-09-27 13:35:00|17263.87|17263.87|17280.93|17280.93|17280.93|17280.93|17263.87|17263.87|0
1632750000000|2021-09-27 13:40:00|17281.14|17281.14|17286.11|17286.11|17286.11|17286.11|17261.53|17261.53|0
1632750300000|2021-09-27 13:45:00|17285.55|17285.55|17297.78|17297.78|17300.29|17300.29|17283.22|17283.22|0
1632750600000|2021-09-27 13:50:00|17297.31|17297.31|17273.74|17273.74|17299.01|17299.01|17271.59|17271.59|0
1632750900000|2021-09-27 13:55:00|17273.25|17273.25|17283.49|17283.49|17284.78|17284.78|17272.71|17272.71|0
1632751200000|2021-09-27 14:00:00|17283.08|17283.08|17295.52|17295.52|17295.52|17295.52|17271.16|17271.16|0
1632751500000|2021-09-27 14:05:00|17295.72|17295.72|17311.12|17311.12|17319.12|17319.12|17292.42|17292.42|0
1632751800000|2021-09-27 14:10:00|17308.38|17308.38|17303.47|17303.47|17310.07|17310.07|17289.84|17289.84|0
1632752100000|2021-09-27 14:15:00|17304.38|17304.38|17327.93|17327.93|17333.72|17333.72|17304.38|17304.38|0
1632752400000|2021-09-27 14:20:00|17328.4|17328.4|17333|17333|17334.48|17334.48|17319.56|17319.56|0
1632752700000|2021-09-27 14:25:00|17331.37|17331.37|17331.7|17331.7|17333.18|17333.18|17324.13|17324.13|0
1632753000000|2021-09-27 14:30:00|17331.5|17331.5|17327.91|17327.91|17332.84|17332.84|17320.84|17320.84|0
1632753300000|2021-09-27 14:35:00|17327.5|17327.5|17321.65|17321.65|17327.5|17327.5|17318.5|17318.5|0
1632753600000|2021-09-27 14:40:00|17320.83|17320.83|17330.25|17330.25|17330.25|17330.25|17317.46|17317.46|0
1632753900000|2021-09-27 14:45:00|17329.69|17329.69|17334.72|17334.72|17335.47|17335.47|17325.19|17325.19|0
1632754200000|2021-09-27 14:50:00|17335.27|17335.27|17332.41|17332.41|17345.87|17345.87|17332.41|17332.41|0
1632754500000|2021-09-27 14:55:00|17332.61|17332.61|17319.05|17319.05|17333.08|17333.08|17317.16|17317.16|0
1632754800000|2021-09-27 15:00:00|17319.26|17319.26|17340.97|17340.97|17340.97|17340.97|17318.18|17318.18|0
1632755100000|2021-09-27 15:05:00|17341.91|17341.91|17343.06|17343.06|17343.06|17343.06|17338.58|17338.58|0
1632755400000|2021-09-27 15:10:00|17342.59|17342.59|17349.2|17349.2|17349.2|17349.2|17342.39|17342.39|0
1632755700000|2021-09-27 15:15:00|17346.82|17346.82|17355|17355|17355|17355|17336.69|17336.69|0
1632756000000|2021-09-27 15:20:00|17355.21|17355.21|17326.11|17326.11|17355.62|17355.62|17326.11|17326.11|0
1632756300000|2021-09-27 15:25:00|17327.02|17327.02|17298.34|17298.34|17328.95|17328.95|17298.34|17298.34|0
1632813300000|2021-09-28 07:15:00|17293.14|17293.14|17225.37|17225.37|17296.43|17296.43|17223.74|17223.74|0
1632813600000|2021-09-28 07:20:00|17227|17227|17209.26|17209.26|17227|17227|17190.07|17190.07|0
1632813900000|2021-09-28 07:25:00|17205.55|17205.55|17188.32|17188.32|17210.42|17210.42|17187.41|17187.41|0
1632814200000|2021-09-28 07:30:00|17186.09|17186.09|17177.48|17177.48|17186.09|17186.09|17176.57|17176.57|0
1632814500000|2021-09-28 07:35:00|17176.57|17176.57|17140.56|17140.56|17179.59|17179.59|17132.41|17132.41|0
1632814800000|2021-09-28 07:40:00|17139.65|17139.65|17095.19|17095.19|17139.65|17139.65|17091.89|17091.89|0
1632815100000|2021-09-28 07:45:00|17093.52|17093.52|17069.96|17069.96|17093.52|17093.52|17069.19|17069.19|0
1632815400000|2021-09-28 07:50:00|17070.37|17070.37|17115.57|17115.57|17120.71|17120.71|17070.37|17070.37|0
1632815700000|2021-09-28 07:55:00|17113.75|17113.75|17110.65|17110.65|17113.75|17113.75|17097.37|17097.37|0
1632816000000|2021-09-28 08:00:00|17109.83|17109.83|17088.78|17088.78|17110.24|17110.24|17088.78|17088.78|0
1632816300000|2021-09-28 08:05:00|17088.57|17088.57|17068.22|17068.22|17088.57|17088.57|17065.01|17065.01|0
1632816600000|2021-09-28 08:10:00|17068.45|17068.45|17062.54|17062.54|17069.06|17069.06|17054.36|17054.36|0
1632816900000|2021-09-28 08:15:00|17060.09|17060.09|17067.04|17067.04|17071.52|17071.52|17060.09|17060.09|0
1632817200000|2021-09-28 08:20:00|17068.15|17068.15|17074.54|17074.54|17082.87|17082.87|17065.98|17065.98|0
1632817500000|2021-09-28 08:25:00|17075.15|17075.15|17069.29|17069.29|17098.93|17098.93|17069.29|17069.29|0
1632817800000|2021-09-28 08:30:00|17069.74|17069.74|17041.98|17041.98|17085.57|17085.57|17041.98|17041.98|0
1632818100000|2021-09-28 08:35:00|17040.16|17040.16|17057.93|17057.93|17062.7|17062.7|17040.16|17040.16|0
1632818400000|2021-09-28 08:40:00|17059.34|17059.34|17043.18|17043.18|17059.34|17059.34|17042.25|17042.25|0
1632818700000|2021-09-28 08:45:00|17044|17044|17053.18|17053.18|17062.38|17062.38|17044|17044|0
1632819000000|2021-09-28 08:50:00|17051.35|17051.35|17038.71|17038.71|17054.87|17054.87|17037.25|17037.25|0
1632819300000|2021-09-28 08:55:00|17038.15|17038.15|17083.32|17083.32|17083.32|17083.32|17038.15|17038.15|0
1632819600000|2021-09-28 09:00:00|17082.5|17082.5|17076.35|17076.35|17087.52|17087.52|17071.63|17071.63|0
1632819900000|2021-09-28 09:05:00|17073.8|17073.8|17046.73|17046.73|17073.8|17073.8|17045.31|17045.31|0
1632820200000|2021-09-28 09:10:00|17045.09|17045.09|17029.88|17029.88|17047.93|17047.93|17029.66|17029.66|0
1632820500000|2021-09-28 09:15:00|17030.1|17030.1|17015.46|17015.46|17033.41|17033.41|17015.46|17015.46|0
1632820800000|2021-09-28 09:20:00|17016.28|17016.28|16999.72|16999.72|17019.14|17019.14|16997.99|16997.99|0
1632821100000|2021-09-28 09:25:00|16998.8|16998.8|16993.82|16993.82|16999.72|16999.72|16983.73|16983.73|0
1632821400000|2021-09-28 09:30:00|16994.73|16994.73|16981.8|16981.8|16994.95|16994.95|16981|16981|0
1632821700000|2021-09-28 09:35:00|16980.98|16980.98|16937.64|16937.64|16982.12|16982.12|16937.64|16937.64|0
1632822000000|2021-09-28 09:40:00|16936.73|16936.73|16932.33|16932.33|16949.65|16949.65|16931.51|16931.51|0
1632822300000|2021-09-28 09:45:00|16933.77|16933.77|16943.68|16943.68|16943.68|16943.68|16920.11|16920.11|0
1632822600000|2021-09-28 09:50:00|16945.12|16945.12|16946.83|16946.83|16952.8|16952.8|16937.09|16937.09|0
1632822900000|2021-09-28 09:55:00|16946.27|16946.27|16935.53|16935.53|16946.27|16946.27|16929.61|16929.61|0
1632823200000|2021-09-28 10:00:00|16936.47|16936.47|16931.97|16931.97|16942.51|16942.51|16927.1|16927.1|0
1632823500000|2021-09-28 10:05:00|16931.15|16931.15|16935.39|16935.39|16935.39|16935.39|16923.8|16923.8|0
1632823800000|2021-09-28 10:10:00|16934.57|16934.57|16906.76|16906.76|16934.57|16934.57|16904.75|16904.75|0
1632824100000|2021-09-28 10:15:00|16903.21|16903.21|16895.33|16895.33|16903.21|16903.21|16888.93|16888.93|0
1632824400000|2021-09-28 10:20:00|16894.52|16894.52|16900.98|16900.98|16908.53|16908.53|16891.47|16891.47|0
1632824700000|2021-09-28 10:25:00|16901.92|16901.92|16919.26|16919.26|16923.42|16923.42|16901.92|16901.92|0
1632825000000|2021-09-28 10:30:00|16917.33|16917.33|16935.24|16935.24|16936.07|16936.07|16913.8|16913.8|0
1632825300000|2021-09-28 10:35:00|16936.88|16936.88|16965.14|16965.14|16965.14|16965.14|16936.88|16936.88|0
1632825600000|2021-09-28 10:40:00|16966.25|16966.25|16974.96|16974.96|16978.91|16978.91|16962.79|16962.79|0
1632825900000|2021-09-28 10:45:00|16974.04|16974.04|16978.2|16978.2|16979.51|16979.51|16954.56|16954.56|0
1632826200000|2021-09-28 10:50:00|16979.02|16979.02|16976.76|16976.76|16980.74|16980.74|16975.65|16975.65|0
1632826500000|2021-09-28 10:55:00|16975.94|16975.94|16989.95|16989.95|16996.37|16996.37|16970.5|16970.5|0
1632826800000|2021-09-28 11:00:00|16990.77|16990.77|17001.72|17001.72|17001.72|17001.72|16987.1|16987.1|0
1632827100000|2021-09-28 11:05:00|17001.25|17001.25|16973.92|16973.92|17001.25|17001.25|16973.92|16973.92|0
1632827400000|2021-09-28 11:10:00|16973.01|16973.01|16956.54|16956.54|16973.92|16973.92|16943.61|16943.61|0
1632827700000|2021-09-28 11:15:00|16953.7|16953.7|16953.56|16953.56|16960.91|16960.91|16952.13|16952.13|0
1632828000000|2021-09-28 11:20:00|16953.09|16953.09|16915.28|16915.28|16953.09|16953.09|16915.23|16915.23|0
1632828300000|2021-09-28 11:25:00|16913.64|16913.64|16925.34|16925.34|16927.07|16927.07|16909.04|16909.04|0
1632828600000|2021-09-28 11:30:00|16923.61|16923.61|16907.26|16907.26|16926.17|16926.17|16907.26|16907.26|0
1632828900000|2021-09-28 11:35:00|16908.18|16908.18|16910.83|16910.83|16917.06|16917.06|16904.06|16904.06|0
1632829200000|2021-09-28 11:40:00|16910.01|16910.01|16910.36|16910.36|16920.55|16920.55|16905.31|16905.31|0
1632829500000|2021-09-28 11:45:00|16909.44|16909.44|16896.16|16896.16|16913.36|16913.36|16896.16|16896.16|0
1632829800000|2021-09-28 11:50:00|16895.34|16895.34|16880.35|16880.35|16899.49|16899.49|16878.92|16878.92|0
1632830100000|2021-09-28 11:55:00|16881.16|16881.16|16864.63|16864.63|16886.74|16886.74|16863|16863|0
1632830400000|2021-09-28 12:00:00|16864.13|16864.13|16841.11|16841.11|16864.95|16864.95|16841.11|16841.11|0
1632830700000|2021-09-28 12:05:00|16841.92|16841.92|16836.93|16836.93|16842.66|16842.66|16828.19|16828.19|0
1632831000000|2021-09-28 12:10:00|16836.71|16836.71|16856.14|16856.14|16861.79|16861.79|16836.71|16836.71|0
1632831300000|2021-09-28 12:15:00|16857.97|16857.97|16875.45|16875.45|16876.27|16876.27|16857.97|16857.97|0
1632831600000|2021-09-28 12:20:00|16876.37|16876.37|16882.99|16882.99|16882.99|16882.99|16869.11|16869.11|0
1632831900000|2021-09-28 12:25:00|16882.51|16882.51|16898.07|16898.07|16901.56|16901.56|16880.88|16880.88|0
1632832200000|2021-09-28 12:30:00|16897.25|16897.25|16894.71|16894.71|16898.84|16898.84|16888.44|16888.44|0
1632832500000|2021-09-28 12:35:00|16893.8|16893.8|16883.7|16883.7|16895.58|16895.58|16881.85|16881.85|0
1632832800000|2021-09-28 12:40:00|16883.23|16883.23|16875.4|16875.4|16885.96|16885.96|16873.2|16873.2|0
1632833100000|2021-09-28 12:45:00|16876.22|16876.22|16898.9|16898.9|16898.9|16898.9|16875.75|16875.75|0
1632833400000|2021-09-28 12:50:00|16894.33|16894.33|16884.48|16884.48|16895.24|16895.24|16882.96|16882.96|0
1632833700000|2021-09-28 12:55:00|16883.93|16883.93|16873.24|16873.24|16883.93|16883.93|16868.69|16868.69|0
1632834000000|2021-09-28 13:00:00|16872.77|16872.77|16881.42|16881.42|16885.37|16885.37|16853.03|16853.03|0
1632834300000|2021-09-28 13:05:00|16880.61|16880.61|16875.18|16875.18|16890.43|16890.43|16874.24|16874.24|0
1632834600000|2021-09-28 13:10:00|16872.32|16872.32|16914.11|16914.11|16914.11|16914.11|16871.85|16871.85|0
1632834900000|2021-09-28 13:15:00|16914.92|16914.92|16911.55|16911.55|16919.93|16919.93|16910.69|16910.69|0
1632835200000|2021-09-28 13:20:00|16912.47|16912.47|16892.65|16892.65|16915.96|16915.96|16885.88|16885.88|0
1632835500000|2021-09-28 13:25:00|16889.48|16889.48|16880.3|16880.3|16889.48|16889.48|16873.7|16873.7|0
1632835800000|2021-09-28 13:30:00|16879.39|16879.39|16891.96|16891.96|16891.96|16891.96|16872.08|16872.08|0
1632836100000|2021-09-28 13:35:00|16893.39|16893.39|16873.39|16873.39|16895.92|16895.92|16873.39|16873.39|0
1632836400000|2021-09-28 13:40:00|16870.85|16870.85|16829.19|16829.19|16870.85|16870.85|16829.19|16829.19|0
1632836700000|2021-09-28 13:45:00|16826.32|16826.32|16818.31|16818.31|16832.49|16832.49|16809.28|16809.28|0
1632837000000|2021-09-28 13:50:00|16818.78|16818.78|16847.31|16847.31|16847.89|16847.89|16809.16|16809.16|0
1632837300000|2021-09-28 13:55:00|16847.78|16847.78|16838.32|16838.32|16855.6|16855.6|16838.32|16838.32|0
1632837600000|2021-09-28 14:00:00|16836.44|16836.44|16837.02|16837.02|16840.18|16840.18|16823.77|16823.77|0
1632837900000|2021-09-28 14:05:00|16837.84|16837.84|16841.6|16841.6|16853.56|16853.56|16837.19|16837.19|0
1632838200000|2021-09-28 14:10:00|16840.17|16840.17|16808.75|16808.75|16840.17|16840.17|16795.8|16795.8|0
1632838500000|2021-09-28 14:15:00|16807.83|16807.83|16804.55|16804.55|16811.94|16811.94|16794.25|16794.25|0
1632838800000|2021-09-28 14:20:00|16802.91|16802.91|16793.97|16793.97|16802.91|16802.91|16776.08|16776.08|0
1632839100000|2021-09-28 14:25:00|16796.45|16796.45|16811.58|16811.58|16811.8|16811.8|16796.45|16796.45|0
1632839400000|2021-09-28 14:30:00|16813.21|16813.21|16789.37|16789.37|16821.19|16821.19|16789.37|16789.37|0
1632839700000|2021-09-28 14:35:00|16790.19|16790.19|16811.83|16811.83|16813.76|16813.76|16785.5|16785.5|0
1632840000000|2021-09-28 14:40:00|16813.26|16813.26|16822.86|16822.86|16825.33|16825.33|16807|16807|0
1632840300000|2021-09-28 14:45:00|16821.9|16821.9|16853.68|16853.68|16855.22|16855.22|16814.6|16814.6|0
1632840600000|2021-09-28 14:50:00|16852.86|16852.86|16843.91|16843.91|16852.86|16852.86|16829.63|16829.63|0
1632840900000|2021-09-28 14:55:00|16842.99|16842.99|16826.32|16826.32|16846.91|16846.91|16826.07|16826.07|0
1632841200000|2021-09-28 15:00:00|16824.89|16824.89|16792.17|16792.17|16824.89|16824.89|16792.17|16792.17|0
1632841500000|2021-09-28 15:05:00|16791.62|16791.62|16778.21|16778.21|16795.88|16795.88|16778.21|16778.21|0
1632841800000|2021-09-28 15:10:00|16777.4|16777.4|16775.29|16775.29|16788.21|16788.21|16772.37|16772.37|0
1632842100000|2021-09-28 15:15:00|16776.11|16776.11|16795.73|16795.73|16795.73|16795.73|16767.24|16767.24|0
1632842400000|2021-09-28 15:20:00|16795.25|16795.25|16795.88|16795.88|16804.86|16804.86|16791.86|16791.86|0
1632842700000|2021-09-28 15:25:00|16795.06|16795.06|16775.75|16775.75|16795.67|16795.67|16768.69|16768.69|0
1632899700000|2021-09-29 07:15:00|16856.3|16856.3|16852.35|16852.35|16860.81|16860.81|16848.58|16848.58|0
1632900000000|2021-09-29 07:20:00|16853.27|16853.27|16855.22|16855.22|16859.82|16859.82|16846.36|16846.36|0
1632900300000|2021-09-29 07:25:00|16855.43|16855.43|16863.57|16863.57|16864.17|16864.17|16844.6|16844.6|0
1632900600000|2021-09-29 07:30:00|16866.31|16866.31|16878.49|16878.49|16885.49|16885.49|16866.31|16866.31|0
1632900900000|2021-09-29 07:35:00|16879.3|16879.3|16907.15|16907.15|16907.15|16907.15|16878.8|16878.8|0
1632901200000|2021-09-29 07:40:00|16908.06|16908.06|16902.32|16902.32|16911.13|16911.13|16901.51|16901.51|0
1632901500000|2021-09-29 07:45:00|16903.14|16903.14|16956.92|16956.92|16961.76|16961.76|16903.14|16903.14|0
1632901800000|2021-09-29 07:50:00|16958.09|16958.09|16928.31|16928.31|16962.41|16962.41|16928.31|16928.31|0
1632902100000|2021-09-29 07:55:00|16929.13|16929.13|16933.82|16933.82|16937.44|16937.44|16924.08|16924.08|0
1632902400000|2021-09-29 08:00:00|16935.64|16935.64|16935.6|16935.6|16940.24|16940.24|16929.4|16929.4|0
1632902700000|2021-09-29 08:05:00|16934.17|16934.17|16880.46|16880.46|16934.17|16934.17|16880.46|16880.46|0
1632903000000|2021-09-29 08:10:00|16879.84|16879.84|16866.29|16866.29|16881.37|16881.37|16864.91|16864.91|0
1632903300000|2021-09-29 08:15:00|16864.46|16864.46|16845.55|16845.55|16868.12|16868.12|16845.14|16845.14|0
1632903600000|2021-09-29 08:20:00|16842.9|16842.9|16844.45|16844.45|16855.95|16855.95|16839.53|16839.53|0
1632903900000|2021-09-29 08:25:00|16845.88|16845.88|16867.78|16867.78|16867.78|16867.78|16837.2|16837.2|0
1632904200000|2021-09-29 08:30:00|16869.61|16869.61|16877.2|16877.2|16888.75|16888.75|16869.61|16869.61|0
1632904500000|2021-09-29 08:35:00|16877|16877|16880.12|16880.12|16886.9|16886.9|16876.58|16876.58|0
1632904800000|2021-09-29 08:40:00|16876.97|16876.97|16887.64|16887.64|16892.83|16892.83|16876.97|16876.97|0
1632905100000|2021-09-29 08:45:00|16887.08|16887.08|16889.39|16889.39|16891.02|16891.02|16883.3|16883.3|0
1632905400000|2021-09-29 08:50:00|16888.77|16888.77|16882.26|16882.26|16890|16890|16882.26|16882.26|0
1632905700000|2021-09-29 08:55:00|16883.08|16883.08|16912.91|16912.91|16912.91|16912.91|16881.2|16881.2|0
1632906000000|2021-09-29 09:00:00|16911.99|16911.99|16910.88|16910.88|16912.34|16912.34|16897.78|16897.78|0
1632906300000|2021-09-29 09:05:00|16909.45|16909.45|16883.03|16883.03|16913.82|16913.82|16883.03|16883.03|0
1632906600000|2021-09-29 09:10:00|16883.84|16883.84|16864.57|16864.57|16886.65|16886.65|16864.57|16864.57|0
1632906900000|2021-09-29 09:15:00|16864.36|16864.36|16846.73|16846.73|16865.37|16865.37|16841.84|16841.84|0
1632907200000|2021-09-29 09:20:00|16847.2|16847.2|16824.72|16824.72|16847.41|16847.41|16823.09|16823.09|0
1632907500000|2021-09-29 09:25:00|16822.89|16822.89|16848.71|16848.71|16848.71|16848.71|16821.38|16821.38|0
1632907800000|2021-09-29 09:30:00|16850.38|16850.38|16869.15|16869.15|16873.58|16873.58|16850.38|16850.38|0
1632908100000|2021-09-29 09:35:00|16870.06|16870.06|16881.18|16881.18|16882.29|16882.29|16868.24|16868.24|0
1632908400000|2021-09-29 09:40:00|16879.54|16879.54|16872.98|16872.98|16881.39|16881.39|16870.24|16870.24|0
1632908700000|2021-09-29 09:45:00|16872.63|16872.63|16872.65|16872.65|16879.82|16879.82|16869.35|16869.35|0
1632909000000|2021-09-29 09:50:00|16873.47|16873.47|16872.52|16872.52|16874.28|16874.28|16870.01|16870.01|0
1632909300000|2021-09-29 09:55:00|16873.33|16873.33|16879.06|16879.06|16881.16|16881.16|16873.33|16873.33|0
1632909600000|2021-09-29 10:00:00|16877.23|16877.23|16870.82|16870.82|16877.23|16877.23|16866.67|16866.67|0
1632909900000|2021-09-29 10:05:00|16870|16870|16877.01|16877.01|16877.01|16877.01|16870|16870|0
1632910200000|2021-09-29 10:10:00|16878.44|16878.44|16871.1|16871.1|16878.44|16878.44|16869.67|16869.67|0
1632910500000|2021-09-29 10:15:00|16869.78|16869.78|16850.71|16850.71|16870.69|16870.69|16850.71|16850.71|0
1632910800000|2021-09-29 10:20:00|16850.5|16850.5|16857.48|16857.48|16859.44|16859.44|16850.5|16850.5|0
1632911100000|2021-09-29 10:25:00|16856.92|16856.92|16861.8|16861.8|16862.74|16862.74|16856.92|16856.92|0
1632911400000|2021-09-29 10:30:00|16861.33|16861.33|16851.69|16851.69|16862.12|16862.12|16850.85|16850.85|0
1632911700000|2021-09-29 10:35:00|16852.6|16852.6|16880.81|16880.81|16880.81|16880.81|16852.6|16852.6|0
1632912000000|2021-09-29 10:40:00|16883.26|16883.26|16872.55|16872.55|16885.73|16885.73|16872.14|16872.14|0
1632912300000|2021-09-29 10:45:00|16871.39|16871.39|16869.95|16869.95|16873.84|16873.84|16864.38|16864.38|0
1632912600000|2021-09-29 10:50:00|16870.87|16870.87|16888.04|16888.04|16888.04|16888.04|16870.87|16870.87|0
1632912900000|2021-09-29 10:55:00|16888.51|16888.51|16920.79|16920.79|16925.11|16925.11|16888.51|16888.51|0
1632913200000|2021-09-29 11:00:00|16920.99|16920.99|16924.29|16924.29|16929.06|16929.06|16919.83|16919.83|0
1632913500000|2021-09-29 11:05:00|16924.76|16924.76|16910.33|16910.33|16929.35|16929.35|16898.81|16898.81|0
1632913800000|2021-09-29 11:10:00|16908.9|16908.9|16910.75|16910.75|16920.8|16920.8|16908.17|16908.17|0
1632914100000|2021-09-29 11:15:00|16911.57|16911.57|16905.27|16905.27|16912.89|16912.89|16905.27|16905.27|0
1632914400000|2021-09-29 11:20:00|16904.11|16904.11|16900.44|16900.44|16904.11|16904.11|16895.69|16895.69|0
1632914700000|2021-09-29 11:25:00|16899.52|16899.52|16904.27|16904.27|16904.27|16904.27|16899.05|16899.05|0
1632915000000|2021-09-29 11:30:00|16905.09|16905.09|16917.15|16917.15|16917.97|16917.97|16905.09|16905.09|0
1632915300000|2021-09-29 11:35:00|16916.65|16916.65|16890.36|16890.36|16919.5|16919.5|16890.36|16890.36|0
1632915600000|2021-09-29 11:40:00|16890.83|16890.83|16890.55|16890.55|16893.23|16893.23|16879.97|16879.97|0
1632915900000|2021-09-29 11:45:00|16890.08|16890.08|16890.78|16890.78|16890.78|16890.78|16884.3|16884.3|0
1632916200000|2021-09-29 11:50:00|16890.98|16890.98|16877.59|16877.59|16892.62|16892.62|16877.59|16877.59|0
1632916500000|2021-09-29 11:55:00|16875.36|16875.36|16882.43|16882.43|16884.35|16884.35|16874.29|16874.29|0
1632916800000|2021-09-29 12:00:00|16883.54|16883.54|16895.09|16895.09|16896.47|16896.47|16882.12|16882.12|0
1632917100000|2021-09-29 12:05:00|16895.56|16895.56|16858.76|16858.76|16896.37|16896.37|16856.07|16856.07|0
1632917400000|2021-09-29 12:10:00|16860.44|16860.44|16858.26|16858.26|16870.33|16870.33|16857.33|16857.33|0
1632917700000|2021-09-29 12:15:00|16857.7|16857.7|16852.63|16852.63|16864.23|16864.23|16852.63|16852.63|0
1632918000000|2021-09-29 12:20:00|16852.16|16852.16|16851.61|16851.61|16854.26|16854.26|16851.61|16851.61|0
1632918300000|2021-09-29 12:25:00|16850.49|16850.49|16855.36|16855.36|16855.56|16855.56|16847.77|16847.77|0
1632918600000|2021-09-29 12:30:00|16854.37|16854.37|16852.1|16852.1|16857.83|16857.83|16850.69|16850.69|0
1632918900000|2021-09-29 12:35:00|16851.29|16851.29|16830.94|16830.94|16851.75|16851.75|16830.94|16830.94|0
1632919200000|2021-09-29 12:40:00|16832.11|16832.11|16834.77|16834.77|16838.38|16838.38|16823.29|16823.29|0
1632919500000|2021-09-29 12:45:00|16833.77|16833.77|16837.58|16837.58|16841.48|16841.48|16832.15|16832.15|0
1632919800000|2021-09-29 12:50:00|16836.64|16836.64|16827.53|16827.53|16836.64|16836.64|16825.39|16825.39|0
1632920100000|2021-09-29 12:55:00|16828|16828|16828.18|16828.18|16834.19|16834.19|16826.89|16826.89|0
1632920400000|2021-09-29 13:00:00|16828.39|16828.39|16829.29|16829.29|16832.72|16832.72|16821.42|16821.42|0
1632920700000|2021-09-29 13:05:00|16828.47|16828.47|16828.08|16828.08|16830.43|16830.43|16825.24|16825.24|0
1632921000000|2021-09-29 13:10:00|16828.49|16828.49|16840.44|16840.44|16847.39|16847.39|16828.49|16828.49|0
1632921300000|2021-09-29 13:15:00|16840.22|16840.22|16830.13|16830.13|16841.14|16841.14|16830.13|16830.13|0
1632921600000|2021-09-29 13:20:00|16831.07|16831.07|16830.37|16830.37|16834.29|16834.29|16825.72|16825.72|0
1632921900000|2021-09-29 13:25:00|16829.9|16829.9|16814.07|16814.07|16830.85|16830.85|16806.16|16806.16|0
1632922200000|2021-09-29 13:30:00|16813.87|16813.87|16784.66|16784.66|16816.01|16816.01|16784.66|16784.66|0
1632922500000|2021-09-29 13:35:00|16784.45|16784.45|16778.25|16778.25|16795.36|16795.36|16774.5|16774.5|0
1632922800000|2021-09-29 13:40:00|16780.16|16780.16|16765.32|16765.32|16788.46|16788.46|16765.32|16765.32|0
1632923100000|2021-09-29 13:45:00|16763.89|16763.89|16779.28|16779.28|16779.28|16779.28|16756.87|16756.87|0
1632923400000|2021-09-29 13:50:00|16779.49|16779.49|16799.26|16799.26|16811.58|16811.58|16776.92|16776.92|0
1632923700000|2021-09-29 13:55:00|16802.94|16802.94|16791.42|16791.42|16812.55|16812.55|16790.42|16790.42|0
1632924000000|2021-09-29 14:00:00|16792.34|16792.34|16792.19|16792.19|16801.28|16801.28|16791.69|16791.69|0
1632924300000|2021-09-29 14:05:00|16791.37|16791.37|16798.73|16798.73|16798.73|16798.73|16779.27|16779.27|0
1632924600000|2021-09-29 14:10:00|16799.85|16799.85|16779.24|16779.24|16799.85|16799.85|16771.24|16771.24|0
1632924900000|2021-09-29 14:15:00|16779.8|16779.8|16795.17|16795.17|16797.56|16797.56|16779.8|16779.8|0
1632925200000|2021-09-29 14:20:00|16795.99|16795.99|16791.3|16791.3|16805.5|16805.5|16791.3|16791.3|0
1632925500000|2021-09-29 14:25:00|16790.83|16790.83|16794.77|16794.77|16806.6|16806.6|16790.62|16790.62|0
1632925800000|2021-09-29 14:30:00|16796.2|16796.2|16793.08|16793.08|16800.37|16800.37|16780.43|16780.43|0
1632926100000|2021-09-29 14:35:00|16791.65|16791.65|16796.72|16796.72|16802.18|16802.18|16791.65|16791.65|0
1632926400000|2021-09-29 14:40:00|16797.13|16797.13|16786.12|16786.12|16809.16|16809.16|16786.12|16786.12|0
1632926700000|2021-09-29 14:45:00|16785.65|16785.65|16793.03|16793.03|16793.94|16793.94|16781.62|16781.62|0
1632927000000|2021-09-29 14:50:00|16793.25|16793.25|16776.11|16776.11|16796.37|16796.37|16775.64|16775.64|0
1632927300000|2021-09-29 14:55:00|16775.64|16775.64|16760.2|16760.2|16775.64|16775.64|16759.59|16759.59|0
1632927600000|2021-09-29 15:00:00|16760.75|16760.75|16767.39|16767.39|16777.19|16777.19|16760.75|16760.75|0
1632927900000|2021-09-29 15:05:00|16767.16|16767.16|16759.8|16759.8|16783.72|16783.72|16759.58|16759.58|0
1632928200000|2021-09-29 15:10:00|16760.62|16760.62|16774.06|16774.06|16775.18|16775.18|16754.32|16754.32|0
1632928500000|2021-09-29 15:15:00|16774.61|16774.61|16775.03|16775.03|16784.03|16784.03|16768.2|16768.2|0
1632928800000|2021-09-29 15:20:00|16774.56|16774.56|16777.53|16777.53|16777.53|16777.53|16771.96|16771.96|0
1632929100000|2021-09-29 15:25:00|16777.31|16777.31|16734.39|16734.39|16777.31|16777.31|16734.28|16734.28|0
1632986100000|2021-09-30 07:15:00|16755.55|16755.55|16753.72|16753.72|16760.52|16760.52|16749.71|16749.71|0
1632986400000|2021-09-30 07:20:00|16755.13|16755.13|16739.7|16739.7|16757.58|16757.58|16722.11|16722.11|0
1632986700000|2021-09-30 07:25:00|16738.29|16738.29|16752.08|16752.08|16767.65|16767.65|16738.29|16738.29|0
1632987000000|2021-09-30 07:30:00|16753.71|16753.71|16773.47|16773.47|16782.14|16782.14|16753.71|16753.71|0
1632987300000|2021-09-30 07:35:00|16776.74|16776.74|16830.54|16830.54|16833.8|16833.8|16776.74|16776.74|0
1632987600000|2021-09-30 07:40:00|16828.22|16828.22|16814.86|16814.86|16828.22|16828.22|16805.65|16805.65|0
1632987900000|2021-09-30 07:45:00|16816.35|16816.35|16793.74|16793.74|16828.09|16828.09|16793.74|16793.74|0
1632988200000|2021-09-30 07:50:00|16795.18|16795.18|16827.89|16827.89|16830.85|16830.85|16795.18|16795.18|0
1632988500000|2021-09-30 07:55:00|16826.73|16826.73|16813.21|16813.21|16828.16|16828.16|16805.83|16805.83|0
1632988800000|2021-09-30 08:00:00|16810.64|16810.64|16799.82|16799.82|16812.41|16812.41|16798.11|16798.11|0
1632989100000|2021-09-30 08:05:00|16800.73|16800.73|16801.88|16801.88|16822.79|16822.79|16800.73|16800.73|0
1632989400000|2021-09-30 08:10:00|16802.35|16802.35|16785.55|16785.55|16809.37|16809.37|16785.55|16785.55|0
1632989700000|2021-09-30 08:15:00|16782.09|16782.09|16751.46|16751.46|16782.09|16782.09|16750.52|16750.52|0
1632990000000|2021-09-30 08:20:00|16752.38|16752.38|16768.86|16768.86|16768.86|16768.86|16752.38|16752.38|0
1632990300000|2021-09-30 08:25:00|16769.77|16769.77|16758.05|16758.05|16776.6|16776.6|16758.05|16758.05|0
1632990600000|2021-09-30 08:30:00|16758.26|16758.26|16748.41|16748.41|16759.37|16759.37|16748.19|16748.19|0
1632990900000|2021-09-30 08:35:00|16749.23|16749.23|16756.81|16756.81|16756.81|16756.81|16743.6|16743.6|0
1632991200000|2021-09-30 08:40:00|16758.24|16758.24|16746.26|16746.26|16759.44|16759.44|16745.89|16745.89|0
1632991500000|2021-09-30 08:45:00|16747.42|16747.42|16739.72|16739.72|16750.23|16750.23|16739.67|16739.67|0
1632991800000|2021-09-30 08:50:00|16738.56|16738.56|16734.4|16734.4|16739.43|16739.43|16734.4|16734.4|0
1632992100000|2021-09-30 08:55:00|16735.34|16735.34|16748.84|16748.84|16751.04|16751.04|16735.34|16735.34|0
1632992400000|2021-09-30 09:00:00|16748.63|16748.63|16740.4|16740.4|16748.63|16748.63|16739.24|16739.24|0
1632992700000|2021-09-30 09:05:00|16739.29|16739.29|16715.26|16715.26|16739.29|16739.29|16711.75|16711.75|0
1632993000000|2021-09-30 09:10:00|16714.45|16714.45|16712.19|16712.19|16715.1|16715.1|16708.68|16708.68|0
1632993300000|2021-09-30 09:15:00|16709.32|16709.32|16706|16706|16712.47|16712.47|16701.15|16701.15|0
1632993600000|2021-09-30 09:20:00|16704.32|16704.32|16706.15|16706.15|16706.15|16706.15|16694.65|16694.65|0
1632993900000|2021-09-30 09:25:00|16707.09|16707.09|16712.11|16712.11|16712.11|16712.11|16704.42|16704.42|0
1632994200000|2021-09-30 09:30:00|16711.17|16711.17|16719.42|16719.42|16722.78|16722.78|16708.36|16708.36|0
1632994500000|2021-09-30 09:35:00|16720.23|16720.23|16718.06|16718.06|16724.88|16724.88|16712.65|16712.65|0
1632994800000|2021-09-30 09:40:00|16717.56|16717.56|16715.7|16715.7|16728.43|16728.43|16712.54|16712.54|0
1632995100000|2021-09-30 09:45:00|16718.03|16718.03|16714.89|16714.89|16718.03|16718.03|16705.16|16705.16|0
1632995400000|2021-09-30 09:50:00|16715.36|16715.36|16706.54|16706.54|16715.36|16715.36|16706.37|16706.37|0
1632995700000|2021-09-30 09:55:00|16706.07|16706.07|16707.52|16707.52|16713.03|16713.03|16701.15|16701.15|0
1632996000000|2021-09-30 10:00:00|16707.05|16707.05|16699.74|16699.74|16707.86|16707.86|16696.36|16696.36|0
1632996300000|2021-09-30 10:05:00|16698.11|16698.11|16681.93|16681.93|16698.11|16698.11|16681.02|16681.02|0
1632996600000|2021-09-30 10:10:00|16679.63|16679.63|16667.32|16667.32|16679.63|16679.63|16664.79|16664.79|0
1632996900000|2021-09-30 10:15:00|16667.79|16667.79|16664.6|16664.6|16667.79|16667.79|16650.67|16650.67|0
1632997200000|2021-09-30 10:20:00|16665.54|16665.54|16652.86|16652.86|16665.74|16665.74|16647.8|16647.8|0
1632997500000|2021-09-30 10:25:00|16651.42|16651.42|16634.73|16634.73|16655.11|16655.11|16631.09|16631.09|0
1632997800000|2021-09-30 10:30:00|16633.91|16633.91|16635.12|16635.12|16640.01|16640.01|16628.18|16628.18|0
1632998100000|2021-09-30 10:35:00|16634.01|16634.01|16636.9|16636.9|16640.23|16640.23|16629.08|16629.08|0
1632998400000|2021-09-30 10:40:00|16635.96|16635.96|16652.9|16652.9|16652.9|16652.9|16634.42|16634.42|0
1632998700000|2021-09-30 10:45:00|16653.37|16653.37|16668.57|16668.57|16668.57|16668.57|16653.37|16653.37|0
1632999000000|2021-09-30 10:50:00|16666.69|16666.69|16644|16644|16667.16|16667.16|16642.56|16642.56|0
1632999300000|2021-09-30 10:55:00|16645.63|16645.63|16628.18|16628.18|16645.83|16645.83|16628.18|16628.18|0
1632999600000|2021-09-30 11:00:00|16627.96|16627.96|16614.87|16614.87|16628.37|16628.37|16614.4|16614.4|0
1632999900000|2021-09-30 11:05:00|16614.38|16614.38|16617.07|16617.07|16617.07|16617.07|16612.45|16612.45|0
1633000200000|2021-09-30 11:10:00|16617.28|16617.28|16637.28|16637.28|16637.28|16637.28|16617.28|16617.28|0
1633000500000|2021-09-30 11:15:00|16639.11|16639.11|16651.28|16651.28|16652.62|16652.62|16637.72|16637.72|0
1633000800000|2021-09-30 11:20:00|16650.8|16650.8|16663.19|16663.19|16663.19|16663.19|16640.63|16640.63|0
1633001100000|2021-09-30 11:25:00|16664.13|16664.13|16681.7|16681.7|16682.51|16682.51|16664.13|16664.13|0
1633001400000|2021-09-30 11:30:00|16679.71|16679.71|16685.09|16685.09|16687.6|16687.6|16676.84|16676.84|0
1633001700000|2021-09-30 11:35:00|16685.29|16685.29|16650.21|16650.21|16685.29|16685.29|16650.21|16650.21|0
1633002000000|2021-09-30 11:40:00|16650.68|16650.68|16626.96|16626.96|16654.26|16654.26|16625.84|16625.84|0
1633002300000|2021-09-30 11:45:00|16627.9|16627.9|16618.64|16618.64|16627.9|16627.9|16614.36|16614.36|0
1633002600000|2021-09-30 11:50:00|16618.23|16618.23|16616.41|16616.41|16618.23|16618.23|16613.74|16613.74|0
1633002900000|2021-09-30 11:55:00|16616.91|16616.91|16631|16631|16632.98|16632.98|16616.91|16616.91|0
1633003200000|2021-09-30 12:00:00|16630.09|16630.09|16642.42|16642.42|16642.83|16642.83|16630.09|16630.09|0
1633003500000|2021-09-30 12:05:00|16640.21|16640.21|16640.9|16640.9|16642.98|16642.98|16636.49|16636.49|0
1633003800000|2021-09-30 12:10:00|16639.79|16639.79|16647.85|16647.85|16648.75|16648.75|16635.48|16635.48|0
1633004100000|2021-09-30 12:15:00|16648.76|16648.76|16646.48|16646.48|16648.76|16648.76|16642.46|16642.46|0
1633004400000|2021-09-30 12:20:00|16647.29|16647.29|16662.13|16662.13|16663.62|16663.62|16647.29|16647.29|0
1633004700000|2021-09-30 12:25:00|16662.34|16662.34|16657.26|16657.26|16662.37|16662.37|16657.26|16657.26|0
1633005000000|2021-09-30 12:30:00|16657.73|16657.73|16670.32|16670.32|16671.04|16671.04|16657.73|16657.73|0
1633005300000|2021-09-30 12:35:00|16671.95|16671.95|16659.93|16659.93|16671.95|16671.95|16659.93|16659.93|0
1633005600000|2021-09-30 12:40:00|16662.38|16662.38|16669.14|16669.14|16672.6|16672.6|16662.38|16662.38|0
1633005900000|2021-09-30 12:45:00|16669.7|16669.7|16666.82|16666.82|16671.95|16671.95|16665.18|16665.18|0
1633006200000|2021-09-30 12:50:00|16666|16666|16652.49|16652.49|16666|16666|16649.09|16649.09|0
1633006500000|2021-09-30 12:55:00|16654.74|16654.74|16649.8|16649.8|16667.1|16667.1|16649.8|16649.8|0
1633006800000|2021-09-30 13:00:00|16652.05|16652.05|16648.18|16648.18|16653.78|16653.78|16644.95|16644.95|0
1633007100000|2021-09-30 13:05:00|16652.24|16652.24|16647.72|16647.72|16652.24|16652.24|16641.21|16641.21|0
1633007400000|2021-09-30 13:10:00|16648.64|16648.64|16658.91|16658.91|16663.94|16663.94|16648.64|16648.64|0
1633007700000|2021-09-30 13:15:00|16658|16658|16666.07|16666.07|16666.54|16666.54|16655.59|16655.59|0
1633008000000|2021-09-30 13:20:00|16666.99|16666.99|16681.15|16681.15|16681.18|16681.18|16666.99|16666.99|0
1633008300000|2021-09-30 13:25:00|16682.58|16682.58|16695.61|16695.61|16696.02|16696.02|16678.28|16678.28|0
1633008600000|2021-09-30 13:30:00|16697.04|16697.04|16719.04|16719.04|16723.17|16723.17|16697.04|16697.04|0
1633008900000|2021-09-30 13:35:00|16719.66|16719.66|16692.33|16692.33|16721.74|16721.74|16689.37|16689.37|0
1633009200000|2021-09-30 13:40:00|16689.26|16689.26|16701.34|16701.34|16709.77|16709.77|16683.9|16683.9|0
1633009500000|2021-09-30 13:45:00|16700.35|16700.35|16729.88|16729.88|16731.17|16731.17|16699.88|16699.88|0
1633009800000|2021-09-30 13:50:00|16730.38|16730.38|16762.72|16762.72|16764.15|16764.15|16730.38|16730.38|0
1633010100000|2021-09-30 13:55:00|16762.94|16762.94|16726.52|16726.52|16767.01|16767.01|16726.17|16726.17|0
1633010400000|2021-09-30 14:00:00|16725.53|16725.53|16731.51|16731.51|16732.42|16732.42|16722.09|16722.09|0
1633010700000|2021-09-30 14:05:00|16732|16732|16735.67|16735.67|16742.79|16742.79|16716.67|16716.67|0
1633011000000|2021-09-30 14:10:00|16734.85|16734.85|16732.3|16732.3|16745|16745|16732.21|16732.21|0
1633011300000|2021-09-30 14:15:00|16732.75|16732.75|16732.63|16732.63|16732.76|16732.76|16714.71|16714.71|0
1633011600000|2021-09-30 14:20:00|16732.83|16732.83|16714.71|16714.71|16739.27|16739.27|16711.27|16711.27|0
1633011900000|2021-09-30 14:25:00|16713.6|16713.6|16746.81|16746.81|16747.75|16747.75|16710.37|16710.37|0
1633012200000|2021-09-30 14:30:00|16747.31|16747.31|16758.58|16758.58|16758.8|16758.8|16737.48|16737.48|0
1633012500000|2021-09-30 14:35:00|16759.08|16759.08|16766.87|16766.87|16772.09|16772.09|16757.33|16757.33|0
1633012800000|2021-09-30 14:40:00|16765.96|16765.96|16752.47|16752.47|16765.96|16765.96|16746.93|16746.93|0
1633013100000|2021-09-30 14:45:00|16752.25|16752.25|16734.51|16734.51|16754.09|16754.09|16734.51|16734.51|0
1633013400000|2021-09-30 14:50:00|16730.21|16730.21|16727.08|16727.08|16733.33|16733.33|16720.14|16720.14|0
1633013700000|2021-09-30 14:55:00|16730.14|16730.14|16709.88|16709.88|16731.55|16731.55|16706.19|16706.19|0
1633014000000|2021-09-30 15:00:00|16708.96|16708.96|16741.46|16741.46|16742.46|16742.46|16697.84|16697.84|0
1633014300000|2021-09-30 15:05:00|16740.96|16740.96|16786.87|16786.87|16796.02|16796.02|16740.96|16740.96|0
1633014600000|2021-09-30 15:10:00|16787.69|16787.69|16794.09|16794.09|16805.58|16805.58|16786.21|16786.21|0
1633014900000|2021-09-30 15:15:00|16795.52|16795.52|16789.8|16789.8|16803.31|16803.31|16787.47|16787.47|0
1633015200000|2021-09-30 15:20:00|16790.02|16790.02|16797.45|16797.45|16812.6|16812.6|16783.04|16783.04|0
1633015500000|2021-09-30 15:25:00|16796.28|16796.28|16847.36|16847.36|16847.96|16847.96|16795.46|16795.46|0
1633072500000|2021-10-01 07:15:00|16491.72|16491.72|16537.09|16537.09|16540.06|16540.06|16490.52|16490.52|0
1633072800000|2021-10-01 07:20:00|16537.3|16537.3|16495.51|16495.51|16538.32|16538.32|16490.4|16490.4|0
1633073100000|2021-10-01 07:25:00|16497.34|16497.34|16502.48|16502.48|16506.92|16506.92|16478.92|16478.92|0
1633073400000|2021-10-01 07:30:00|16505.34|16505.34|16448.75|16448.75|16518.36|16518.36|16448.75|16448.75|0
1633073700000|2021-10-01 07:35:00|16451.61|16451.61|16441.53|16441.53|16467.3|16467.3|16437.26|16437.26|0
1633074000000|2021-10-01 07:40:00|16445.83|16445.83|16441.98|16441.98|16468.7|16468.7|16441.98|16441.98|0
1633074300000|2021-10-01 07:45:00|16441.78|16441.78|16452.31|16452.31|16466.64|16466.64|16436.93|16436.93|0
1633074600000|2021-10-01 07:50:00|16453.22|16453.22|16473.63|16473.63|16473.63|16473.63|16453.22|16453.22|0
1633074900000|2021-10-01 07:55:00|16474.13|16474.13|16533.32|16533.32|16533.32|16533.32|16471.27|16471.27|0
1633075200000|2021-10-01 08:00:00|16534.25|16534.25|16506.71|16506.71|16539|16539|16506.71|16506.71|0
1633075500000|2021-10-01 08:05:00|16504.46|16504.46|16456.11|16456.11|16504.46|16504.46|16456.11|16456.11|0
1633075800000|2021-10-01 08:10:00|16456.58|16456.58|16449.55|16449.55|16466.51|16466.51|16448.64|16448.64|0
1633076100000|2021-10-01 08:15:00|16448.15|16448.15|16439.81|16439.81|16448.62|16448.62|16419.88|16419.88|0
1633076400000|2021-10-01 08:20:00|16439.34|16439.34|16433.89|16433.89|16442.1|16442.1|16427.32|16427.32|0
1633076700000|2021-10-01 08:25:00|16432.96|16432.96|16451.35|16451.35|16453.17|16453.17|16415.91|16415.91|0
1633077000000|2021-10-01 08:30:00|16450.43|16450.43|16460.43|16460.43|16466.62|16466.62|16448.75|16448.75|0
1633077300000|2021-10-01 08:35:00|16459.44|16459.44|16458.24|16458.24|16463.62|16463.62|16456.48|16456.48|0
1633077600000|2021-10-01 08:40:00|16457.42|16457.42|16445.86|16445.86|16463.15|16463.15|16442.74|16442.74|0
1633077900000|2021-10-01 08:45:00|16445.3|16445.3|16399.4|16399.4|16446.21|16446.21|16395|16395|0
1633078200000|2021-10-01 08:50:00|16400.89|16400.89|16358.48|16358.48|16405.09|16405.09|16354.2|16354.2|0
1633078500000|2021-10-01 08:55:00|16358.01|16358.01|16366.12|16366.12|16366.12|16366.12|16328.22|16328.22|0
1633078800000|2021-10-01 09:00:00|16365.21|16365.21|16356.38|16356.38|16367.04|16367.04|16352.73|16352.73|0
1633079100000|2021-10-01 09:05:00|16356.87|16356.87|16404.48|16404.48|16404.48|16404.48|16354.09|16354.09|0
1633079400000|2021-10-01 09:10:00|16407.34|16407.34|16440.19|16440.19|16441.18|16441.18|16407.34|16407.34|0
1633079700000|2021-10-01 09:15:00|16439.38|16439.38|16452.16|16452.16|16456.52|16456.52|16439.38|16439.38|0
1633080000000|2021-10-01 09:20:00|16453.56|16453.56|16430.78|16430.78|16457.03|16457.03|16430.78|16430.78|0
1633080300000|2021-10-01 09:25:00|16431.69|16431.69|16447.95|16447.95|16447.95|16447.95|16422.16|16422.16|0
1633080600000|2021-10-01 09:30:00|16448.42|16448.42|16448.92|16448.92|16474.02|16474.02|16448.42|16448.42|0
1633080900000|2021-10-01 09:35:00|16447.09|16447.09|16440.53|16440.53|16447.09|16447.09|16434.5|16434.5|0
1633081200000|2021-10-01 09:40:00|16441.96|16441.96|16468.78|16468.78|16468.78|16468.78|16438.85|16438.85|0
1633081500000|2021-10-01 09:45:00|16468.56|16468.56|16458.59|16458.59|16469.45|16469.45|16449.88|16449.88|0
1633081800000|2021-10-01 09:50:00|16460|16460|16455.83|16455.83|16462.76|16462.76|16452.52|16452.52|0
1633082100000|2021-10-01 09:55:00|16455.01|16455.01|16438.15|16438.15|16460.28|16460.28|16435.7|16435.7|0
1633082400000|2021-10-01 10:00:00|16439.15|16439.15|16431.45|16431.45|16441.92|16441.92|16427.91|16427.91|0
1633082700000|2021-10-01 10:05:00|16429.81|16429.81|16394.17|16394.17|16429.81|16429.81|16390.71|16390.71|0
1633083000000|2021-10-01 10:10:00|16395.29|16395.29|16413.09|16413.09|16413.09|16413.09|16393.86|16393.86|0
1633083300000|2021-10-01 10:15:00|16413.91|16413.91|16428.99|16428.99|16443.09|16443.09|16413.91|16413.91|0
1633083600000|2021-10-01 10:20:00|16429.49|16429.49|16419.32|16419.32|16437.73|16437.73|16419.32|16419.32|0
1633083900000|2021-10-01 10:25:00|16417.49|16417.49|16412.61|16412.61|16417.49|16417.49|16404.64|16404.64|0
1633084200000|2021-10-01 10:30:00|16411.5|16411.5|16425.75|16425.75|16426.67|16426.67|16411.5|16411.5|0
1633084500000|2021-10-01 10:35:00|16422.29|16422.29|16408.15|16408.15|16422.29|16422.29|16406.26|16406.26|0
1633084800000|2021-10-01 10:40:00|16409.59|16409.59|16409.7|16409.7|16410.52|16410.52|16401.28|16401.28|0
1633085100000|2021-10-01 10:45:00|16410.52|16410.52|16415.44|16415.44|16415.74|16415.74|16404.62|16404.62|0
1633085400000|2021-10-01 10:50:00|16417.27|16417.27|16425.76|16425.76|16425.76|16425.76|16414.01|16414.01|0
1633085700000|2021-10-01 10:55:00|16425.97|16425.97|16440.62|16440.62|16441.56|16441.56|16422.14|16422.14|0
1633086000000|2021-10-01 11:00:00|16441.03|16441.03|16453.82|16453.82|16455.41|16455.41|16435.89|16435.89|0
1633086300000|2021-10-01 11:05:00|16455.45|16455.45|16463.58|16463.58|16464.65|16464.65|16450.73|16450.73|0
1633086600000|2021-10-01 11:10:00|16462.14|16462.14|16466.1|16466.1|16471.28|16471.28|16459.32|16459.32|0
1633086900000|2021-10-01 11:15:00|16467.22|16467.22|16463.28|16463.28|16471.23|16471.23|16463.27|16463.27|0
1633087200000|2021-10-01 11:20:00|16465.1|16465.1|16456.09|16456.09|16466.02|16466.02|16453.09|16453.09|0
1633087500000|2021-10-01 11:25:00|16454.26|16454.26|16458.75|16458.75|16463.58|16463.58|16451.9|16451.9|0
1633087800000|2021-10-01 11:30:00|16460.14|16460.14|16477.84|16477.84|16486.22|16486.22|16460.14|16460.14|0
1633088100000|2021-10-01 11:35:00|16477.02|16477.02|16503.16|16503.16|16504.79|16504.79|16476.8|16476.8|0
1633088400000|2021-10-01 11:40:00|16504.57|16504.57|16508.72|16508.72|16511.52|16511.52|16498.68|16498.68|0
1633088700000|2021-10-01 11:45:00|16507.09|16507.09|16536.13|16536.13|16546.93|16546.93|16506.52|16506.52|0
1633089000000|2021-10-01 11:50:00|16535.63|16535.63|16514.91|16514.91|16546.8|16546.8|16512.79|16512.79|0
1633089300000|2021-10-01 11:55:00|16516.34|16516.34|16536.58|16536.58|16536.58|16536.58|16512.97|16512.97|0
1633089600000|2021-10-01 12:00:00|16537.07|16537.07|16561.08|16561.08|16564.8|16564.8|16536.69|16536.69|0
1633089900000|2021-10-01 12:05:00|16561.49|16561.49|16558.87|16558.87|16561.49|16561.49|16548.6|16548.6|0
1633090200000|2021-10-01 12:10:00|16558.15|16558.15|16573.2|16573.2|16580.11|16580.11|16554.22|16554.22|0
1633090500000|2021-10-01 12:15:00|16573.7|16573.7|16552.16|16552.16|16593.5|16593.5|16552.16|16552.16|0
1633090800000|2021-10-01 12:20:00|16553.08|16553.08|16537.47|16537.47|16555.88|16555.88|16536.56|16536.56|0
1633091100000|2021-10-01 12:25:00|16536.66|16536.66|16520.52|16520.52|16547.13|16547.13|16518.96|16518.96|0
1633091400000|2021-10-01 12:30:00|16522.15|16522.15|16488.38|16488.38|16524.87|16524.87|16488.38|16488.38|0
1633091700000|2021-10-01 12:35:00|16489.2|16489.2|16457.94|16457.94|16491.06|16491.06|16456.89|16456.89|0
1633092000000|2021-10-01 12:40:00|16457.13|16457.13|16446.38|16446.38|16460.1|16460.1|16441.95|16441.95|0
1633092300000|2021-10-01 12:45:00|16445.97|16445.97|16421.21|16421.21|16448.23|16448.23|16421.21|16421.21|0
1633092600000|2021-10-01 12:50:00|16418.76|16418.76|16420.07|16420.07|16431.6|16431.6|16417.84|16417.84|0
1633092900000|2021-10-01 12:55:00|16420.54|16420.54|16413.19|16413.19|16421.57|16421.57|16412.58|16412.58|0
1633093200000|2021-10-01 13:00:00|16412.72|16412.72|16428.37|16428.37|16434.33|16434.33|16411.79|16411.79|0
1633093500000|2021-10-01 13:05:00|16429.19|16429.19|16445.17|16445.17|16445.17|16445.17|16429.19|16429.19|0
1633093800000|2021-10-01 13:10:00|16447|16447|16464.03|16464.03|16465.44|16465.44|16445.26|16445.26|0
1633094100000|2021-10-01 13:15:00|16462.4|16462.4|16472.6|16472.6|16472.6|16472.6|16461.58|16461.58|0
1633094400000|2021-10-01 13:20:00|16475.46|16475.46|16487.65|16487.65|16487.83|16487.83|16470.1|16470.1|0
1633094700000|2021-10-01 13:25:00|16487.09|16487.09|16500.48|16500.48|16500.48|16500.48|16487.09|16487.09|0
1633095000000|2021-10-01 13:30:00|16501.04|16501.04|16521.14|16521.14|16522.07|16522.07|16501.04|16501.04|0
1633095300000|2021-10-01 13:35:00|16522.05|16522.05|16522.6|16522.6|16530.91|16530.91|16520.51|16520.51|0
1633095600000|2021-10-01 13:40:00|16524|16524|16480.03|16480.03|16524|16524|16480.03|16480.03|0
1633095900000|2021-10-01 13:45:00|16478.6|16478.6|16486|16486|16490.66|16490.66|16450.9|16450.9|0
1633096200000|2021-10-01 13:50:00|16485.45|16485.45|16495.89|16495.89|16500.78|16500.78|16477.09|16477.09|0
1633096500000|2021-10-01 13:55:00|16494.97|16494.97|16507.55|16507.55|16508.01|16508.01|16489.27|16489.27|0
1633096800000|2021-10-01 14:00:00|16506.12|16506.12|16508.05|16508.05|16547.26|16547.26|16502.47|16502.47|0
1633097100000|2021-10-01 14:05:00|16507.84|16507.84|16507.16|16507.16|16517.26|16517.26|16495.74|16495.74|0
1633097400000|2021-10-01 14:10:00|16506.25|16506.25|16512.55|16512.55|16513.01|16513.01|16499.49|16499.49|0
1633097700000|2021-10-01 14:15:00|16513.37|16513.37|16466.81|16466.81|16513.37|16513.37|16452.1|16452.1|0
1633098000000|2021-10-01 14:20:00|16468.64|16468.64|16456.05|16456.05|16473.76|16473.76|16450.31|16450.31|0
1633098300000|2021-10-01 14:25:00|16455.13|16455.13|16465.85|16465.85|16466.84|16466.84|16445.76|16445.76|0
1633098600000|2021-10-01 14:30:00|16465.38|16465.38|16453.23|16453.23|16471.53|16471.53|16451.79|16451.79|0
1633098900000|2021-10-01 14:35:00|16453.67|16453.67|16442.61|16442.61|16469.53|16469.53|16441.79|16441.79|0
1633099200000|2021-10-01 14:40:00|16443.43|16443.43|16456.25|16456.25|16459.66|16459.66|16443.43|16443.43|0
1633099500000|2021-10-01 14:45:00|16455.76|16455.76|16473.65|16473.65|16474.78|16474.78|16454.4|16454.4|0
1633099800000|2021-10-01 14:50:00|16474.21|16474.21|16466.72|16466.72|16481.56|16481.56|16466.72|16466.72|0
1633100100000|2021-10-01 14:55:00|16465.9|16465.9|16462.55|16462.55|16474.87|16474.87|16461.63|16461.63|0
1633100400000|2021-10-01 15:00:00|16461.74|16461.74|16474.93|16474.93|16474.94|16474.94|16455.92|16455.92|0
1633100700000|2021-10-01 15:05:00|16475.86|16475.86|16428.68|16428.68|16479.05|16479.05|16428.68|16428.68|0
1633101000000|2021-10-01 15:10:00|16430.11|16430.11|16498.52|16498.52|16498.52|16498.52|16430.11|16430.11|0
1633101300000|2021-10-01 15:15:00|16498.05|16498.05|16514.22|16514.22|16514.22|16514.22|16489.69|16489.69|0
1633101600000|2021-10-01 15:20:00|16515.85|16515.85|16526.48|16526.48|16528.15|16528.15|16513.93|16513.93|0
1633101900000|2021-10-01 15:25:00|16525.04|16525.04|16475.54|16475.54|16525.04|16525.04|16474.63|16474.63|0
1633936500000|2021-10-11 07:15:00|16038.89|16038.89|16072.28|16072.28|16075.15|16075.15|16038.89|16038.89|0
1633936800000|2021-10-11 07:20:00|16074.73|16074.73|16070.58|16070.58|16075.91|16075.91|16064.96|16064.96|0
1633937100000|2021-10-11 07:25:00|16071.4|16071.4|16070.88|16070.88|16076.07|16076.07|16058.02|16058.02|0
1633937400000|2021-10-11 07:30:00|16069.44|16069.44|16059.81|16059.81|16069.44|16069.44|16048.17|16048.17|0
1633937700000|2021-10-11 07:35:00|16061.25|16061.25|16032.76|16032.76|16061.25|16061.25|16029.32|16029.32|0
1633938000000|2021-10-11 07:40:00|16029.89|16029.89|16006.33|16006.33|16034.19|16034.19|16005.29|16005.29|0
1633938300000|2021-10-11 07:45:00|16005.33|16005.33|16029.95|16029.95|16030.51|16030.51|16004.34|16004.34|0
1633938600000|2021-10-11 07:50:00|16030.77|16030.77|16038.69|16038.69|16043.91|16043.91|16030.77|16030.77|0
1633938900000|2021-10-11 07:55:00|16039.1|16039.1|16034.61|16034.61|16040.92|16040.92|16031.53|16031.53|0
1633939200000|2021-10-11 08:00:00|16036.05|16036.05|16044.92|16044.92|16047.85|16047.85|16036.05|16036.05|0
1633939500000|2021-10-11 08:05:00|16043.1|16043.1|16019.71|16019.71|16043.92|16043.92|16014.82|16014.82|0
1633939800000|2021-10-11 08:10:00|16021.15|16021.15|16021.03|16021.03|16025.16|16025.16|16019.13|16019.13|0
1633940100000|2021-10-11 08:15:00|16021.5|16021.5|16029.86|16029.86|16032.8|16032.8|16021.5|16021.5|0
1633940400000|2021-10-11 08:20:00|16030.85|16030.85|16011.14|16011.14|16030.85|16030.85|16011.14|16011.14|0
1633940700000|2021-10-11 08:25:00|16011.96|16011.96|16019.85|16019.85|16020.76|16020.76|16011.83|16011.83|0
1633941000000|2021-10-11 08:30:00|16018.93|16018.93|16038.71|16038.71|16040.14|16040.14|16018.93|16018.93|0
1633941300000|2021-10-11 08:35:00|16040.14|16040.14|16047.23|16047.23|16049.41|16049.41|16038.62|16038.62|0
1633941600000|2021-10-11 08:40:00|16051.8|16051.8|16047.35|16047.35|16056.62|16056.62|16042.43|16042.43|0
1633941900000|2021-10-11 08:45:00|16048.79|16048.79|16041.37|16041.37|16050.2|16050.2|16039.37|16039.37|0
1633942200000|2021-10-11 08:50:00|16045.02|16045.02|16055.6|16055.6|16056.42|16056.42|16045.02|16045.02|0
1633942500000|2021-10-11 08:55:00|16058.47|16058.47|16048.64|16048.64|16062|16062|16048.64|16048.64|0
1633942800000|2021-10-11 09:00:00|16047.65|16047.65|16054.38|16054.38|16055.29|16055.29|16047.65|16047.65|0
1633943100000|2021-10-11 09:05:00|16055.81|16055.81|16081.76|16081.76|16081.76|16081.76|16055.81|16055.81|0
1633943400000|2021-10-11 09:10:00|16083.39|16083.39|16089.58|16089.58|16100.67|16100.67|16083.39|16083.39|0
1633943700000|2021-10-11 09:15:00|16087.34|16087.34|16064.69|16064.69|16087.34|16087.34|16064.69|16064.69|0
1633944000000|2021-10-11 09:20:00|16062.86|16062.86|16067.95|16067.95|16071.12|16071.12|16061.95|16061.95|0
1633944300000|2021-10-11 09:25:00|16067.04|16067.04|16062.51|16062.51|16067.86|16067.86|16058.74|16058.74|0
1633944600000|2021-10-11 09:30:00|16061.07|16061.07|16064.86|16064.86|16065.3|16065.3|16060.26|16060.26|0
1633944900000|2021-10-11 09:35:00|16065.33|16065.33|16067.61|16067.61|16069.44|16069.44|16060.76|16060.76|0
1633945200000|2021-10-11 09:40:00|16068.53|16068.53|16058.25|16058.25|16068.53|16068.53|16058.01|16058.01|0
1633945500000|2021-10-11 09:45:00|16057.32|16057.32|16046.98|16046.98|16057.32|16057.32|16046.98|16046.98|0
1633945800000|2021-10-11 09:50:00|16047.8|16047.8|16048.88|16048.88|16048.88|16048.88|16046.81|16046.81|0
1633946100000|2021-10-11 09:55:00|16051.74|16051.74|16050.31|16050.31|16051.74|16051.74|16050.31|16050.31|0
1633946400000|2021-10-11 10:00:00|16050.78|16050.78|16052.39|16052.39|16052.76|16052.76|16048.53|16048.53|0
1633946700000|2021-10-11 10:05:00|16053.31|16053.31|16068.66|16068.66|16070.55|16070.55|16052.49|16052.49|0
1633947000000|2021-10-11 10:10:00|16067.75|16067.75|16085.04|16085.04|16085.04|16085.04|16067.75|16067.75|0
1633947300000|2021-10-11 10:15:00|16085.45|16085.45|16087.89|16087.89|16091.68|16091.68|16085.45|16085.45|0
1633947600000|2021-10-11 10:20:00|16088.36|16088.36|16070.59|16070.59|16088.36|16088.36|16067.25|16067.25|0
1633947900000|2021-10-11 10:25:00|16071.41|16071.41|16020.2|16020.2|16071.41|16071.41|16020.2|16020.2|0
1633948200000|2021-10-11 10:30:00|16021.12|16021.12|16011.39|16011.39|16021.12|16021.12|16010.38|16010.38|0
1633948500000|2021-10-11 10:35:00|16009.02|16009.02|16008.77|16008.77|16012.4|16012.4|16005.9|16005.9|0
1633948800000|2021-10-11 10:40:00|16007.13|16007.13|16002.18|16002.18|16012.53|16012.53|16001.18|16001.18|0
1633949100000|2021-10-11 10:45:00|16000.55|16000.55|15982.08|15982.08|16001.36|16001.36|15981.16|15981.16|0
1633949400000|2021-10-11 10:50:00|15981.87|15981.87|15996.84|15996.84|15998.35|15998.35|15979.42|15979.42|0
1633949700000|2021-10-11 10:55:00|15996.02|15996.02|15991.15|15991.15|15996.02|15996.02|15990.8|15990.8|0
1633950000000|2021-10-11 11:00:00|15989.33|15989.33|15987.43|15987.43|15990.76|15990.76|15983.59|15983.59|0
1633950300000|2021-10-11 11:05:00|15986.61|15986.61|15978.21|15978.21|15986.61|15986.61|15974.9|15974.9|0
1633950600000|2021-10-11 11:10:00|15977.59|15977.59|15967.25|15967.25|15977.59|15977.59|15964.88|15964.88|0
1633950900000|2021-10-11 11:15:00|15967.86|15967.86|15980.32|15980.32|15980.32|15980.32|15967.86|15967.86|0
1633951200000|2021-10-11 11:20:00|15981.99|15981.99|15977.96|15977.96|15983.43|15983.43|15977.93|15977.93|0
1633951500000|2021-10-11 11:25:00|15977.14|15977.14|15976.43|15976.43|15978.86|15978.86|15973.98|15973.98|0
1633951800000|2021-10-11 11:30:00|15975.52|15975.52|15972.93|15972.93|15975.52|15975.52|15969.55|15969.55|0
1633952100000|2021-10-11 11:35:00|15973.75|15973.75|15970.67|15970.67|15975.1|15975.1|15970.67|15970.67|0
1633952400000|2021-10-11 11:40:00|15969.86|15969.86|15959.03|15959.03|15969.86|15969.86|15959.03|15959.03|0
1633952700000|2021-10-11 11:45:00|15958.48|15958.48|15960.29|15960.29|15962.57|15962.57|15958.48|15958.48|0
1633953000000|2021-10-11 11:50:00|15958.86|15958.86|15949.12|15949.12|15958.86|15958.86|15949.12|15949.12|0
1633953300000|2021-10-11 11:55:00|15947.69|15947.69|15945.33|15945.33|15948.16|15948.16|15940.94|15940.94|0
1633953600000|2021-10-11 12:00:00|15944.21|15944.21|15920.62|15920.62|15944.42|15944.42|15920.62|15920.62|0
1633953900000|2021-10-11 12:05:00|15918.79|15918.79|15893.45|15893.45|15919.61|15919.61|15893.45|15893.45|0
1633954200000|2021-10-11 12:10:00|15894.36|15894.36|15886.29|15886.29|15896.44|15896.44|15885.37|15885.37|0
1633954500000|2021-10-11 12:15:00|15887.23|15887.23|15890.48|15890.48|15890.48|15890.48|15886.42|15886.42|0
1633954800000|2021-10-11 12:20:00|15891.3|15891.3|15882.34|15882.34|15898.31|15898.31|15881.93|15881.93|0
1633955100000|2021-10-11 12:25:00|15883.78|15883.78|15898.18|15898.18|15903.26|15903.26|15883.78|15883.78|0
1633955400000|2021-10-11 12:30:00|15897.36|15897.36|15915.53|15915.53|15915.53|15915.53|15893.97|15893.97|0
1633955700000|2021-10-11 12:35:00|15915.99|15915.99|15917.76|15917.76|15920.88|15920.88|15912.43|15912.43|0
1633956000000|2021-10-11 12:40:00|15919.19|15919.19|15931.8|15931.8|15933.33|15933.33|15919.19|15919.19|0
1633956300000|2021-10-11 12:45:00|15936.61|15936.61|15937.43|15937.43|15940.17|15940.17|15931.03|15931.03|0
1633956600000|2021-10-11 12:50:00|15936.62|15936.62|15933.26|15933.26|15936.62|15936.62|15929.17|15929.17|0
1633956900000|2021-10-11 12:55:00|15934.87|15934.87|15942.65|15942.65|15943.06|15943.06|15934.87|15934.87|0
1633957200000|2021-10-11 13:00:00|15942.18|15942.18|15950.39|15950.39|15951.82|15951.82|15940.55|15940.55|0
1633957500000|2021-10-11 13:05:00|15949.47|15949.47|15952.24|15952.24|15953.72|15953.72|15948.12|15948.12|0
1633957800000|2021-10-11 13:10:00|15952.71|15952.71|15970.78|15970.78|15976.71|15976.71|15952.71|15952.71|0
1633958100000|2021-10-11 13:15:00|15971.89|15971.89|15984.57|15984.57|15987.77|15987.77|15969.6|15969.6|0
1633958400000|2021-10-11 13:20:00|15984.01|15984.01|16008.21|16008.21|16010.14|16010.14|15984.01|15984.01|0
1633958700000|2021-10-11 13:25:00|16008.71|16008.71|15991.47|15991.47|16011.13|16011.13|15991.47|15991.47|0
1633959000000|2021-10-11 13:30:00|15990.04|15990.04|15981.68|15981.68|15996.35|15996.35|15981.68|15981.68|0
1633959300000|2021-10-11 13:35:00|15982.49|15982.49|15981.08|15981.08|15988.91|15988.91|15973.6|15973.6|0
1633959600000|2021-10-11 13:40:00|15980.87|15980.87|16007.23|16007.23|16007.23|16007.23|15978.99|15978.99|0
1633959900000|2021-10-11 13:45:00|16005.97|16005.97|16021.07|16021.07|16021.89|16021.89|16005.97|16005.97|0
1633960200000|2021-10-11 13:50:00|16021.54|16021.54|16048.43|16048.43|16048.43|16048.43|16021.54|16021.54|0
1633960500000|2021-10-11 13:55:00|16050.68|16050.68|16054.68|16054.68|16077.22|16077.22|16050.68|16050.68|0
1633960800000|2021-10-11 14:00:00|16055.15|16055.15|16039.49|16039.49|16055.15|16055.15|16037.86|16037.86|0
1633961100000|2021-10-11 14:05:00|16039|16039|16017.82|16017.82|16049.52|16049.52|16015.57|16015.57|0
1633961400000|2021-10-11 14:10:00|16019.64|16019.64|16044.69|16044.69|16044.69|16044.69|16019.64|16019.64|0
1633961700000|2021-10-11 14:15:00|16048.35|16048.35|16076.29|16076.29|16076.49|16076.49|16047.38|16047.38|0
1633962000000|2021-10-11 14:20:00|16077.96|16077.96|16070.17|16070.17|16084.94|16084.94|16065.54|16065.54|0
1633962300000|2021-10-11 14:25:00|16071.14|16071.14|16069.7|16069.7|16072.33|16072.33|16067.55|16067.55|0
1633962600000|2021-10-11 14:30:00|16070.64|16070.64|16084.09|16084.09|16087.87|16087.87|16066.08|16066.08|0
1633962900000|2021-10-11 14:35:00|16084.58|16084.58|16067.77|16067.77|16085.67|16085.67|16067.77|16067.77|0
1633963200000|2021-10-11 14:40:00|16068.33|16068.33|16050.88|16050.88|16074.17|16074.17|16050.88|16050.88|0
1633963500000|2021-10-11 14:45:00|16051.43|16051.43|16052.1|16052.1|16056.03|16056.03|16051.43|16051.43|0
1633963800000|2021-10-11 14:50:00|16051.89|16051.89|16061.58|16061.58|16061.58|16061.58|16051.8|16051.8|0
1633964100000|2021-10-11 14:55:00|16061.36|16061.36|16067.9|16067.9|16068.4|16068.4|16055.03|16055.03|0
1633964400000|2021-10-11 15:00:00|16066.98|16066.98|16085.29|16085.29|16088.08|16088.08|16066.98|16066.98|0
1633964700000|2021-10-11 15:05:00|16085.5|16085.5|16084.89|16084.89|16086.54|16086.54|16082.43|16082.43|0
1633965000000|2021-10-11 15:10:00|16085.82|16085.82|16086.97|16086.97|16092.87|16092.87|16084.91|16084.91|0
1633965300000|2021-10-11 15:15:00|16085.15|16085.15|16084.88|16084.88|16086.52|16086.52|16076.86|16076.86|0
1633965600000|2021-10-11 15:20:00|16085.08|16085.08|16086.85|16086.85|16089.47|16089.47|16083.7|16083.7|0
1633965900000|2021-10-11 15:25:00|16087.76|16087.76|16071.06|16071.06|16089.6|16089.6|16071.06|16071.06|0
1634022900000|2021-10-12 07:15:00|15986.85|15986.85|15959.78|15959.78|15989.18|15989.18|15956.5|15956.5|0
1634023200000|2021-10-12 07:20:00|15961.45|15961.45|15954.43|15954.43|15966.25|15966.25|15941.6|15941.6|0
1634023500000|2021-10-12 07:25:00|15959.23|15959.23|15976.27|15976.27|15983.12|15983.12|15959.23|15959.23|0
1634023800000|2021-10-12 07:30:00|15975.71|15975.71|15989.95|15989.95|15989.95|15989.95|15965.01|15965.01|0
1634024100000|2021-10-12 07:35:00|15988.52|15988.52|15978.66|15978.66|15992.78|15992.78|15970.32|15970.32|0
1634024400000|2021-10-12 07:40:00|15980.65|15980.65|15974.56|15974.56|15980.65|15980.65|15974.56|15974.56|0
1634024700000|2021-10-12 07:45:00|15970.88|15970.88|15998.6|15998.6|16005.81|16005.81|15970.88|15970.88|0
1634025000000|2021-10-12 07:50:00|15998.13|15998.13|16005.4|16005.4|16011.94|16011.94|15998.13|15998.13|0
1634025300000|2021-10-12 07:55:00|16005.16|16005.16|15994.07|15994.07|16013.18|16013.18|15994.07|15994.07|0
1634025600000|2021-10-12 08:00:00|15992.17|15992.17|15976.11|15976.11|15994.42|15994.42|15976.11|15976.11|0
1634025900000|2021-10-12 08:05:00|15973.66|15973.66|15976.13|15976.13|15979.53|15979.53|15964.8|15964.8|0
1634026200000|2021-10-12 08:10:00|15975.66|15975.66|15939.6|15939.6|15982.91|15982.91|15939.6|15939.6|0
1634026500000|2021-10-12 08:15:00|15940.09|15940.09|15957.6|15957.6|15960.02|15960.02|15940.09|15940.09|0
1634026800000|2021-10-12 08:20:00|15958.07|15958.07|15988.79|15988.79|15988.79|15988.79|15958.07|15958.07|0
1634027100000|2021-10-12 08:25:00|15989.23|15989.23|15976.9|15976.9|15992.04|15992.04|15976.9|15976.9|0
1634027400000|2021-10-12 08:30:00|15977.72|15977.72|15979.13|15979.13|15983.01|15983.01|15975.87|15975.87|0
1634027700000|2021-10-12 08:35:00|15979.94|15979.94|15987.61|15987.61|15987.61|15987.61|15979.13|15979.13|0
1634028000000|2021-10-12 08:40:00|15989.02|15989.02|15998.45|15998.45|16000.18|16000.18|15986.8|15986.8|0
1634028300000|2021-10-12 08:45:00|15999.37|15999.37|15993.97|15993.97|16002.13|16002.13|15992.07|15992.07|0
1634028600000|2021-10-12 08:50:00|15997.53|15997.53|16025.06|16025.06|16025.56|16025.56|15997.53|15997.53|0
1634028900000|2021-10-12 08:55:00|16027.51|16027.51|16058.11|16058.11|16058.58|16058.58|16027.34|16027.34|0
1634029200000|2021-10-12 09:00:00|16058.33|16058.33|16096.82|16096.82|16099.59|16099.59|16058.33|16058.33|0
1634029500000|2021-10-12 09:05:00|16098.25|16098.25|16095.7|16095.7|16109.03|16109.03|16095.7|16095.7|0
1634029800000|2021-10-12 09:10:00|16095.9|16095.9|16101.13|16101.13|16101.95|16101.95|16093.82|16093.82|0
1634030100000|2021-10-12 09:15:00|16103.01|16103.01|16111.64|16111.64|16115.94|16115.94|16103.01|16103.01|0
1634030400000|2021-10-12 09:20:00|16113.4|16113.4|16120.37|16120.37|16124.94|16124.94|16107.61|16107.61|0
1634030700000|2021-10-12 09:25:00|16119.9|16119.9|16114.63|16114.63|16119.9|16119.9|16109.27|16109.27|0
1634031000000|2021-10-12 09:30:00|16115.55|16115.55|16103.3|16103.3|16115.55|16115.55|16100.56|16100.56|0
1634031300000|2021-10-12 09:35:00|16100|16100|16081.13|16081.13|16100|16100|16073.09|16073.09|0
1634031600000|2021-10-12 09:40:00|16083.38|16083.38|16083|16083|16083.38|16083.38|16073.49|16073.49|0
1634031900000|2021-10-12 09:45:00|16081.56|16081.56|16065.13|16065.13|16084.76|16084.76|16062.54|16062.54|0
1634032200000|2021-10-12 09:50:00|16064.64|16064.64|16044.66|16044.66|16074.39|16074.39|16044.66|16044.66|0
1634032500000|2021-10-12 09:55:00|16042.83|16042.83|16015.44|16015.44|16042.83|16042.83|16009.52|16009.52|0
1634032800000|2021-10-12 10:00:00|16013.61|16013.61|16034.32|16034.32|16034.32|16034.32|16005.94|16005.94|0
1634033100000|2021-10-12 10:05:00|16034.11|16034.11|16059.75|16059.75|16060.68|16060.68|16034.11|16034.11|0
1634033400000|2021-10-12 10:10:00|16058.76|16058.76|16065.81|16065.81|16065.81|16065.81|16056.07|16056.07|0
1634033700000|2021-10-12 10:15:00|16066.81|16066.81|16064.86|16064.86|16071.44|16071.44|16064.28|16064.28|0
1634034000000|2021-10-12 10:20:00|16065.77|16065.77|16062.83|16062.83|16065.77|16065.77|16053.61|16053.61|0
1634034300000|2021-10-12 10:25:00|16060.09|16060.09|16059.33|16059.33|16072.19|16072.19|16057.59|16057.59|0
1634034600000|2021-10-12 10:30:00|16058.4|16058.4|16059.4|16059.4|16059.4|16059.4|16054.04|16054.04|0
1634034900000|2021-10-12 10:35:00|16059.87|16059.87|16066.1|16066.1|16068.45|16068.45|16059.87|16059.87|0
1634035200000|2021-10-12 10:40:00|16064.67|16064.67|16068.85|16068.85|16078.92|16078.92|16064.66|16064.66|0
1634035500000|2021-10-12 10:45:00|16068.03|16068.03|16061.79|16061.79|16068.03|16068.03|16059.97|16059.97|0
1634035800000|2021-10-12 10:50:00|16062.32|16062.32|16067.44|16067.44|16069.76|16069.76|16062.32|16062.32|0
1634036100000|2021-10-12 10:55:00|16066.62|16066.62|16057.48|16057.48|16066.62|16066.62|16051.46|16051.46|0
1634036400000|2021-10-12 11:00:00|16056.54|16056.54|16057.07|16057.07|16058.89|16058.89|16053.02|16053.02|0
1634036700000|2021-10-12 11:05:00|16056.4|16056.4|16053.01|16053.01|16058.4|16058.4|16053.01|16053.01|0
1634037000000|2021-10-12 11:10:00|16053.94|16053.94|16054.37|16054.37|16056|16056|16053.94|16053.94|0
1634037300000|2021-10-12 11:15:00|16055.19|16055.19|16063.2|16063.2|16063.2|16063.2|16054.91|16054.91|0
1634037600000|2021-10-12 11:20:00|16063|16063|16078.19|16078.19|16079.33|16079.33|16063|16063|0
1634037900000|2021-10-12 11:25:00|16080.17|16080.17|16066.96|16066.96|16080.17|16080.17|16065.72|16065.72|0
1634038200000|2021-10-12 11:30:00|16067.9|16067.9|16064.21|16064.21|16070.23|16070.23|16064.21|16064.21|0
1634038500000|2021-10-12 11:35:00|16064.68|16064.68|16052.66|16052.66|16064.68|16064.68|16050.45|16050.45|0
1634038800000|2021-10-12 11:40:00|16053.22|16053.22|16056.48|16056.48|16062.31|16062.31|16049.34|16049.34|0
1634039100000|2021-10-12 11:45:00|16060.13|16060.13|16043.41|16043.41|16066.69|16066.69|16040.36|16040.36|0
1634039400000|2021-10-12 11:50:00|16042.95|16042.95|16034.48|16034.48|16045.47|16045.47|16034.48|16034.48|0
1634039700000|2021-10-12 11:55:00|16035.59|16035.59|16037.65|16037.65|16038.89|16038.89|16035.59|16035.59|0
1634040000000|2021-10-12 12:00:00|16038.12|16038.12|16052.36|16052.36|16052.36|16052.36|16038.12|16038.12|0
1634040300000|2021-10-12 12:05:00|16050.93|16050.93|16053.45|16053.45|16059.34|16059.34|16047.38|16047.38|0
1634040600000|2021-10-12 12:10:00|16056.72|16056.72|16046.65|16046.65|16059.23|16059.23|16046.65|16046.65|0
1634040900000|2021-10-12 12:15:00|16046.03|16046.03|16048.86|16048.86|16048.86|16048.86|16044.98|16044.98|0
1634041200000|2021-10-12 12:20:00|16050.69|16050.69|16064.4|16064.4|16066.23|16066.23|16048.86|16048.86|0
1634041500000|2021-10-12 12:25:00|16063.93|16063.93|16058.17|16058.17|16064.74|16064.74|16056.74|16056.74|0
1634041800000|2021-10-12 12:30:00|16059.6|16059.6|16064.43|16064.43|16066.83|16066.83|16059.6|16059.6|0
1634042100000|2021-10-12 12:35:00|16062.99|16062.99|16053.41|16053.41|16062.99|16062.99|16047.84|16047.84|0
1634042400000|2021-10-12 12:40:00|16051.97|16051.97|16042.38|16042.38|16052.64|16052.64|16041.35|16041.35|0
1634042700000|2021-10-12 12:45:00|16044.01|16044.01|16039.03|16039.03|16044.01|16044.01|16039.03|16039.03|0
1634043000000|2021-10-12 12:50:00|16037.6|16037.6|16039.6|16039.6|16039.6|16039.6|16033.34|16033.34|0
1634043300000|2021-10-12 12:55:00|16038.32|16038.32|16045.51|16045.51|16045.51|16045.51|16023.33|16023.33|0
1634043600000|2021-10-12 13:00:00|16046.94|16046.94|16049.43|16049.43|16051.98|16051.98|16045.38|16045.38|0
1634043900000|2021-10-12 13:05:00|16050.35|16050.35|16069.92|16069.92|16069.92|16069.92|16049.66|16049.66|0
1634044200000|2021-10-12 13:10:00|16072.75|16072.75|16062.57|16062.57|16073.09|16073.09|16062.1|16062.1|0
1634044500000|2021-10-12 13:15:00|16063.03|16063.03|16069.98|16069.98|16070.05|16070.05|16062.36|16062.36|0
1634044800000|2021-10-12 13:20:00|16069.07|16069.07|16066.8|16066.8|16078.11|16078.11|16060.98|16060.98|0
1634045100000|2021-10-12 13:25:00|16069.67|16069.67|16061.93|16061.93|16076.61|16076.61|16060.53|16060.53|0
1634045400000|2021-10-12 13:30:00|16061.72|16061.72|16056.58|16056.58|16067.16|16067.16|16051.49|16051.49|0
1634045700000|2021-10-12 13:35:00|16055.29|16055.29|16052.45|16052.45|16057.75|16057.75|16047.89|16047.89|0
1634046000000|2021-10-12 13:40:00|16052.92|16052.92|16043.43|16043.43|16064|16064|16043.43|16043.43|0
1634046300000|2021-10-12 13:45:00|16041.61|16041.61|16041.5|16041.5|16041.61|16041.61|16027.89|16027.89|0
1634046600000|2021-10-12 13:50:00|16040.59|16040.59|16044.24|16044.24|16052.31|16052.31|16037.67|16037.67|0
1634046900000|2021-10-12 13:55:00|16045.18|16045.18|16035.66|16035.66|16052.04|16052.04|16034.22|16034.22|0
1634047200000|2021-10-12 14:00:00|16035.1|16035.1|16042.59|16042.59|16043.68|16043.68|16032.98|16032.98|0
1634047500000|2021-10-12 14:05:00|16041.6|16041.6|16028.43|16028.43|16046.04|16046.04|16028.43|16028.43|0
1634047800000|2021-10-12 14:10:00|16027.61|16027.61|16054.6|16054.6|16054.6|16054.6|16027.05|16027.05|0
1634048100000|2021-10-12 14:15:00|16054.39|16054.39|16051.91|16051.91|16070.38|16070.38|16045.17|16045.17|0
1634048400000|2021-10-12 14:20:00|16052|16052|16052.3|16052.3|16052.3|16052.3|16041.89|16041.89|0
1634048700000|2021-10-12 14:25:00|16053.21|16053.21|16080.2|16080.2|16080.67|16080.67|16051.69|16051.69|0
1634049000000|2021-10-12 14:30:00|16078.57|16078.57|16087.22|16087.22|16087.49|16087.49|16077.37|16077.37|0
1634049300000|2021-10-12 14:35:00|16089.63|16089.63|16102.67|16102.67|16102.67|16102.67|16089.63|16089.63|0
1634049600000|2021-10-12 14:40:00|16103.58|16103.58|16101.63|16101.63|16106.38|16106.38|16096.56|16096.56|0
1634049900000|2021-10-12 14:45:00|16102.11|16102.11|16088|16088|16106.6|16106.6|16088|16088|0
1634050200000|2021-10-12 14:50:00|16087.07|16087.07|16072.28|16072.28|16087.07|16087.07|16072.28|16072.28|0
1634050500000|2021-10-12 14:55:00|16073.1|16073.1|16070.43|16070.43|16074.73|16074.73|16065.04|16065.04|0
1634050800000|2021-10-12 15:00:00|16069.61|16069.61|16091.75|16091.75|16091.75|16091.75|16069.61|16069.61|0
1634051100000|2021-10-12 15:05:00|16093.18|16093.18|16093.87|16093.87|16103.69|16103.69|16093.18|16093.18|0
1634051400000|2021-10-12 15:10:00|16093.41|16093.41|16098.04|16098.04|16099.07|16099.07|16089.46|16089.46|0
1634051700000|2021-10-12 15:15:00|16097.57|16097.57|16107.23|16107.23|16107.71|16107.71|16096.96|16096.96|0
1634052000000|2021-10-12 15:20:00|16108.86|16108.86|16115.93|16115.93|16124.8|16124.8|16108.86|16108.86|0
1634052300000|2021-10-12 15:25:00|16116.84|16116.84|16117.03|16117.03|16123.42|16123.42|16110.94|16110.94|0
1634109300000|2021-10-13 07:15:00|16407.17|16407.17|16473.68|16473.68|16475.18|16475.18|16402.1|16402.1|0
1634109600000|2021-10-13 07:20:00|16477.34|16477.34|16500.27|16500.27|16501.6|16501.6|16451.23|16451.23|0
1634109900000|2021-10-13 07:25:00|16502.1|16502.1|16526.81|16526.81|16526.81|16526.81|16491.84|16491.84|0
1634110200000|2021-10-13 07:30:00|16525.9|16525.9|16600.07|16600.07|16600.07|16600.07|16525.9|16525.9|0
1634110500000|2021-10-13 07:35:00|16601.51|16601.51|16546.42|16546.42|16612.24|16612.24|16546.42|16546.42|0
1634110800000|2021-10-13 07:40:00|16552.16|16552.16|16531.35|16531.35|16552.16|16552.16|16487.91|16487.91|0
1634111100000|2021-10-13 07:45:00|16529.52|16529.52|16549.61|16549.61|16552.49|16552.49|16529.52|16529.52|0
1634111400000|2021-10-13 07:50:00|16550.55|16550.55|16550.27|16550.27|16574.09|16574.09|16550.27|16550.27|0
1634111700000|2021-10-13 07:55:00|16551.7|16551.7|16592.13|16592.13|16592.13|16592.13|16551.7|16551.7|0
1634112000000|2021-10-13 08:00:00|16594.58|16594.58|16574.56|16574.56|16607.08|16607.08|16574.56|16574.56|0
1634112300000|2021-10-13 08:05:00|16573.13|16573.13|16622.47|16622.47|16622.99|16622.99|16552.77|16552.77|0
1634112600000|2021-10-13 08:10:00|16621.56|16621.56|16613.55|16613.55|16629.25|16629.25|16608.85|16608.85|0
1634112900000|2021-10-13 08:15:00|16614.02|16614.02|16645.73|16645.73|16646.19|16646.19|16604.39|16604.39|0
1634113200000|2021-10-13 08:20:00|16646.66|16646.66|16658.43|16658.43|16661.91|16661.91|16642.25|16642.25|0
1634113500000|2021-10-13 08:25:00|16659.25|16659.25|16645.92|16645.92|16662.27|16662.27|16626.61|16626.61|0
1634113800000|2021-10-13 08:30:00|16646.36|16646.36|16680.84|16680.84|16688.79|16688.79|16645.55|16645.55|0
1634114100000|2021-10-13 08:35:00|16681.31|16681.31|16665.87|16665.87|16689.15|16689.15|16665.87|16665.87|0
1634114400000|2021-10-13 08:40:00|16663.65|16663.65|16685.99|16685.99|16692.48|16692.48|16657.09|16657.09|0
1634114700000|2021-10-13 08:45:00|16684.32|16684.32|16677.37|16677.37|16693.77|16693.77|16673.99|16673.99|0
1634115000000|2021-10-13 08:50:00|16676.56|16676.56|16724.06|16724.06|16724.97|16724.97|16673.39|16673.39|0
1634115300000|2021-10-13 08:55:00|16724.27|16724.27|16714.98|16714.98|16733.66|16733.66|16697.82|16697.82|0
1634115600000|2021-10-13 09:00:00|16716.81|16716.81|16724.2|16724.2|16730.43|16730.43|16716.81|16716.81|0
1634115900000|2021-10-13 09:05:00|16725.64|16725.64|16727.27|16727.27|16728.57|16728.57|16704.69|16704.69|0
1634116200000|2021-10-13 09:10:00|16726.33|16726.33|16749.14|16749.14|16749.14|16749.14|16726.33|16726.33|0
1634116500000|2021-10-13 09:15:00|16750.97|16750.97|16765.18|16765.18|16768.23|16768.23|16749.6|16749.6|0
1634116800000|2021-10-13 09:20:00|16763.55|16763.55|16770.57|16770.57|16785.72|16785.72|16761.12|16761.12|0
1634117100000|2021-10-13 09:25:00|16769.14|16769.14|16737.19|16737.19|16769.14|16769.14|16732.16|16732.16|0
1634117400000|2021-10-13 09:30:00|16738|16738|16763.37|16763.37|16763.37|16763.37|16737.59|16737.59|0
1634117700000|2021-10-13 09:35:00|16762.45|16762.45|16764.03|16764.03|16768.67|16768.67|16751.8|16751.8|0
1634118000000|2021-10-13 09:40:00|16766.77|16766.77|16794.85|16794.85|16795.2|16795.2|16766.77|16766.77|0
1634118300000|2021-10-13 09:45:00|16795.67|16795.67|16774.02|16774.02|16797.91|16797.91|16773.81|16773.81|0
1634118600000|2021-10-13 09:50:00|16773.11|16773.11|16755.83|16755.83|16775.49|16775.49|16754.15|16754.15|0
1634118900000|2021-10-13 09:55:00|16755.01|16755.01|16743.81|16743.81|16758.5|16758.5|16743.81|16743.81|0
1634119200000|2021-10-13 10:00:00|16744.74|16744.74|16738.05|16738.05|16761.89|16761.89|16737.78|16737.78|0
1634119500000|2021-10-13 10:05:00|16737.24|16737.24|16666.84|16666.84|16737.24|16737.24|16666.84|16666.84|0
1634119800000|2021-10-13 10:10:00|16665.41|16665.41|16685.21|16685.21|16687.04|16687.04|16664.59|16664.59|0
1634120100000|2021-10-13 10:15:00|16686.62|16686.62|16728.52|16728.52|16731.63|16731.63|16686.62|16686.62|0
1634120400000|2021-10-13 10:20:00|16727.71|16727.71|16732.25|16732.25|16732.42|16732.42|16721.97|16721.97|0
1634120700000|2021-10-13 10:25:00|16732.72|16732.72|16738.87|16738.87|16743|16743|16729.69|16729.69|0
1634121000000|2021-10-13 10:30:00|16738.05|16738.05|16719|16719|16738.87|16738.87|16716.57|16716.57|0
1634121300000|2021-10-13 10:35:00|16721.55|16721.55|16747.06|16747.06|16747.06|16747.06|16721.55|16721.55|0
1634121600000|2021-10-13 10:40:00|16746.15|16746.15|16750.57|16750.57|16756.5|16756.5|16746.15|16746.15|0
1634121900000|2021-10-13 10:45:00|16751.98|16751.98|16742.87|16742.87|16761.61|16761.61|16742.87|16742.87|0
1634122200000|2021-10-13 10:50:00|16741.76|16741.76|16764.03|16764.03|16764.95|16764.95|16735.22|16735.22|0
1634122500000|2021-10-13 10:55:00|16764.5|16764.5|16764.22|16764.22|16771.33|16771.33|16761.97|16761.97|0
1634122800000|2021-10-13 11:00:00|16764.69|16764.69|16754.24|16754.24|16767.31|16767.31|16754.24|16754.24|0
1634123100000|2021-10-13 11:05:00|16752.83|16752.83|16717.58|16717.58|16752.83|16752.83|16717.58|16717.58|0
1634123400000|2021-10-13 11:10:00|16718.06|16718.06|16696.58|16696.58|16719.49|16719.49|16691.48|16691.48|0
1634123700000|2021-10-13 11:15:00|16694.94|16694.94|16728.53|16728.53|16728.53|16728.53|16694.94|16694.94|0
1634124000000|2021-10-13 11:20:00|16728.73|16728.73|16706.65|16706.65|16728.73|16728.73|16700.58|16700.58|0
1634124300000|2021-10-13 11:25:00|16705.02|16705.02|16725.67|16725.67|16725.67|16725.67|16704.82|16704.82|0
1634124600000|2021-10-13 11:30:00|16726.48|16726.48|16720.52|16720.52|16734.8|16734.8|16718.44|16718.44|0
1634124900000|2021-10-13 11:35:00|16721.43|16721.43|16700.78|16700.78|16721.43|16721.43|16700.78|16700.78|0
1634125200000|2021-10-13 11:40:00|16701.25|16701.25|16700.61|16700.61|16704.88|16704.88|16684.96|16684.96|0
1634125500000|2021-10-13 11:45:00|16699.68|16699.68|16696.37|16696.37|16699.68|16699.68|16691.74|16691.74|0
1634125800000|2021-10-13 11:50:00|16697.77|16697.77|16715.21|16715.21|16715.21|16715.21|16697.77|16697.77|0
1634126100000|2021-10-13 11:55:00|16715.7|16715.7|16722.81|16722.81|16722.81|16722.81|16714.32|16714.32|0
1634126400000|2021-10-13 12:00:00|16724.44|16724.44|16717.2|16717.2|16725.26|16725.26|16712.25|16712.25|0
1634126700000|2021-10-13 12:05:00|16716.74|16716.74|16717.13|16717.13|16718.5|16718.5|16713.91|16713.91|0
1634127000000|2021-10-13 12:10:00|16718.56|16718.56|16736.78|16736.78|16737.69|16737.69|16718.56|16718.56|0
1634127300000|2021-10-13 12:15:00|16736.28|16736.28|16714.36|16714.36|16736.28|16736.28|16714.36|16714.36|0
1634127600000|2021-10-13 12:20:00|16711.61|16711.61|16719.59|16719.59|16719.59|16719.59|16708|16708|0
1634127900000|2021-10-13 12:25:00|16719.81|16719.81|16737.49|16737.49|16737.49|16737.49|16719.81|16719.81|0
1634128200000|2021-10-13 12:30:00|16736.93|16736.93|16728.28|16728.28|16741.73|16741.73|16722.15|16722.15|0
1634128500000|2021-10-13 12:35:00|16729.09|16729.09|16726.19|16726.19|16732.63|16732.63|16721.63|16721.63|0
1634128800000|2021-10-13 12:40:00|16725.99|16725.99|16682.63|16682.63|16725.99|16725.99|16682.63|16682.63|0
1634129100000|2021-10-13 12:45:00|16683.1|16683.1|16685.4|16685.4|16687.22|16687.22|16679.17|16679.17|0
1634129400000|2021-10-13 12:50:00|16685.62|16685.62|16694.71|16694.71|16694.71|16694.71|16676.96|16676.96|0
1634129700000|2021-10-13 12:55:00|16693.89|16693.89|16702.09|16702.09|16702.09|16702.09|16693.83|16693.83|0
1634130000000|2021-10-13 13:00:00|16702.54|16702.54|16714.23|16714.23|16714.23|16714.23|16701.99|16701.99|0
1634130300000|2021-10-13 13:05:00|16715.16|16715.16|16726.76|16726.76|16727.85|16727.85|16715.16|16715.16|0
1634130600000|2021-10-13 13:10:00|16728.19|16728.19|16721.83|16721.83|16733.35|16733.35|16719.22|16719.22|0
1634130900000|2021-10-13 13:15:00|16722.74|16722.74|16738.28|16738.28|16752.55|16752.55|16722.74|16722.74|0
1634131200000|2021-10-13 13:20:00|16736.85|16736.85|16712.72|16712.72|16736.85|16736.85|16712.72|16712.72|0
1634131500000|2021-10-13 13:25:00|16711.28|16711.28|16720.44|16720.44|16720.65|16720.65|16707.56|16707.56|0
1634131800000|2021-10-13 13:30:00|16721.36|16721.36|16736.27|16736.27|16740.95|16740.95|16720.22|16720.22|0
1634132100000|2021-10-13 13:35:00|16736.07|16736.07|16741.83|16741.83|16742.71|16742.71|16731.09|16731.09|0
1634132400000|2021-10-13 13:40:00|16742.32|16742.32|16750.85|16750.85|16753.98|16753.98|16742.14|16742.14|0
1634132700000|2021-10-13 13:45:00|16750.65|16750.65|16724.78|16724.78|16750.65|16750.65|16724.34|16724.34|0
1634133000000|2021-10-13 13:50:00|16723.15|16723.15|16719.95|16719.95|16725.69|16725.69|16707.14|16707.14|0
1634133300000|2021-10-13 13:55:00|16719.73|16719.73|16713.39|16713.39|16725.71|16725.71|16710.02|16710.02|0
1634133600000|2021-10-13 14:00:00|16712.92|16712.92|16712.06|16712.06|16713.39|16713.39|16685.88|16685.88|0
1634133900000|2021-10-13 14:05:00|16711.14|16711.14|16713.56|16713.56|16713.56|16713.56|16703.07|16703.07|0
1634134200000|2021-10-13 14:10:00|16714.99|16714.99|16678.02|16678.02|16715.81|16715.81|16678.02|16678.02|0
1634134500000|2021-10-13 14:15:00|16678.58|16678.58|16701.85|16701.85|16705.16|16705.16|16678.58|16678.58|0
1634134800000|2021-10-13 14:20:00|16702.67|16702.67|16698.67|16698.67|16704.58|16704.58|16685.02|16685.02|0
1634135100000|2021-10-13 14:25:00|16697.86|16697.86|16718.83|16718.83|16719.27|16719.27|16697.86|16697.86|0
1634135400000|2021-10-13 14:30:00|16719.3|16719.3|16699.6|16699.6|16720.21|16720.21|16692.75|16692.75|0
1634135700000|2021-10-13 14:35:00|16698.67|16698.67|16695.87|16695.87|16699.6|16699.6|16692.65|16692.65|0
1634136000000|2021-10-13 14:40:00|16694.96|16694.96|16727.09|16727.09|16728.17|16728.17|16693.56|16693.56|0
1634136300000|2021-10-13 14:45:00|16727.55|16727.55|16743.03|16743.03|16751.59|16751.59|16727.55|16727.55|0
1634136600000|2021-10-13 14:50:00|16743.26|16743.26|16734.32|16734.32|16743.46|16743.46|16729.71|16729.71|0
1634136900000|2021-10-13 14:55:00|16734.53|16734.53|16772.75|16772.75|16772.75|16772.75|16734.53|16734.53|0
1634137200000|2021-10-13 15:00:00|16773.22|16773.22|16782.22|16782.22|16786.81|16786.81|16772.75|16772.75|0
1634137500000|2021-10-13 15:05:00|16782.01|16782.01|16775.92|16775.92|16782.01|16782.01|16772.07|16772.07|0
1634137800000|2021-10-13 15:10:00|16775.01|16775.01|16759.45|16759.45|16775.01|16775.01|16758.13|16758.13|0
1634138100000|2021-10-13 15:15:00|16758.54|16758.54|16764.44|16764.44|16769.28|16769.28|16758.54|16758.54|0
1634138400000|2021-10-13 15:20:00|16764.22|16764.22|16762.75|16762.75|16764.68|16764.68|16754.5|16754.5|0
1634138700000|2021-10-13 15:25:00|16763.23|16763.23|16755.03|16755.03|16765.71|16765.71|16753.09|16753.09|0
1634195700000|2021-10-14 07:15:00|16746.42|16746.42|16780.58|16780.58|16780.58|16780.58|16745.25|16745.25|0
1634196000000|2021-10-14 07:20:00|16781.7|16781.7|16758.75|16758.75|16785.22|16785.22|16749.11|16749.11|0
1634196300000|2021-10-14 07:25:00|16756.87|16756.87|16740.58|16740.58|16756.87|16756.87|16729.3|16729.3|0
1634196600000|2021-10-14 07:30:00|16739.76|16739.76|16722.98|16722.98|16739.76|16739.76|16716.24|16716.24|0
1634196900000|2021-10-14 07:35:00|16723.89|16723.89|16723.43|16723.43|16729.3|16729.3|16711.31|16711.31|0
1634197200000|2021-10-14 07:40:00|16724.42|16724.42|16733.02|16733.02|16733.02|16733.02|16724.42|16724.42|0
1634197500000|2021-10-14 07:45:00|16733.52|16733.52|16713.36|16713.36|16735.47|16735.47|16711.63|16711.63|0
1634197800000|2021-10-14 07:50:00|16715|16715|16711.06|16711.06|16718.77|16718.77|16703.75|16703.75|0
1634198100000|2021-10-14 07:55:00|16718.14|16718.14|16684|16684|16723.28|16723.28|16684|16684|0
1634198400000|2021-10-14 08:00:00|16684.93|16684.93|16668.25|16668.25|16688.6|16688.6|16667.34|16667.34|0
1634198700000|2021-10-14 08:05:00|16669.16|16669.16|16682.27|16682.27|16689.26|16689.26|16664.55|16664.55|0
1634199000000|2021-10-14 08:10:00|16682.47|16682.47|16698.69|16698.69|16700.73|16700.73|16679.79|16679.79|0
1634199300000|2021-10-14 08:15:00|16699.31|16699.31|16671.17|16671.17|16700.22|16700.22|16664.58|16664.58|0
1634199600000|2021-10-14 08:20:00|16674.35|16674.35|16714.57|16714.57|16715.04|16715.04|16674.29|16674.29|0
1634199900000|2021-10-14 08:25:00|16712.61|16712.61|16703.8|16703.8|16714.52|16714.52|16701.49|16701.49|0
1634200200000|2021-10-14 08:30:00|16704.72|16704.72|16671.78|16671.78|16708.21|16708.21|16671.31|16671.31|0
1634200500000|2021-10-14 08:35:00|16669.92|16669.92|16672.25|16672.25|16679.86|16679.86|16669.92|16669.92|0
1634200800000|2021-10-14 08:40:00|16668.6|16668.6|16683.01|16683.01|16685.36|16685.36|16665.73|16665.73|0
1634201100000|2021-10-14 08:45:00|16682.45|16682.45|16665.9|16665.9|16682.45|16682.45|16663.35|16663.35|0
1634201400000|2021-10-14 08:50:00|16665.43|16665.43|16669.63|16669.63|16671.91|16671.91|16663.17|16663.17|0
1634201700000|2021-10-14 08:55:00|16669.84|16669.84|16659.37|16659.37|16670.32|16670.32|16659.37|16659.37|0
1634202000000|2021-10-14 09:00:00|16660.28|16660.28|16659.81|16659.81|16663.27|16663.27|16647.75|16647.75|0
1634202300000|2021-10-14 09:05:00|16659|16659|16651.21|16651.21|16669.82|16669.82|16651.21|16651.21|0
1634202600000|2021-10-14 09:10:00|16652.03|16652.03|16658.18|16658.18|16664.42|16664.42|16651.11|16651.11|0
1634202900000|2021-10-14 09:15:00|16659.09|16659.09|16645.02|16645.02|16659.09|16659.09|16645.02|16645.02|0
1634203200000|2021-10-14 09:20:00|16644.56|16644.56|16632.65|16632.65|16644.56|16644.56|16622.65|16622.65|0
1634203500000|2021-10-14 09:25:00|16632.18|16632.18|16628.53|16628.53|16632.18|16632.18|16627.71|16627.71|0
1634203800000|2021-10-14 09:30:00|16629.35|16629.35|16622.85|16622.85|16640.57|16640.57|16620.39|16620.39|0
1634204100000|2021-10-14 09:35:00|16623.07|16623.07|16620.53|16620.53|16623.07|16623.07|16609.14|16609.14|0
1634204400000|2021-10-14 09:40:00|16621|16621|16618.22|16618.22|16628.91|16628.91|16618.22|16618.22|0
1634204700000|2021-10-14 09:45:00|16617.4|16617.4|16611.96|16611.96|16617.4|16617.4|16610.36|16610.36|0
1634205000000|2021-10-14 09:50:00|16612.43|16612.43|16624.64|16624.64|16632.33|16632.33|16612.43|16612.43|0
1634205300000|2021-10-14 09:55:00|16624.14|16624.14|16607.85|16607.85|16624.96|16624.96|16606.74|16606.74|0
1634205600000|2021-10-14 10:00:00|16607.44|16607.44|16628.88|16628.88|16628.88|16628.88|16594.67|16594.67|0
1634205900000|2021-10-14 10:05:00|16629.82|16629.82|16650.15|16650.15|16650.15|16650.15|16629.82|16629.82|0
1634206200000|2021-10-14 10:10:00|16649.24|16649.24|16671|16671|16679.65|16679.65|16648.57|16648.57|0
1634206500000|2021-10-14 10:15:00|16669.89|16669.89|16657.88|16657.88|16669.89|16669.89|16656.01|16656.01|0
1634206800000|2021-10-14 10:20:00|16657.38|16657.38|16662.24|16662.24|16662.24|16662.24|16655.48|16655.48|0
1634207100000|2021-10-14 10:25:00|16663.06|16663.06|16656.95|16656.95|16663.06|16663.06|16656.95|16656.95|0
1634207400000|2021-10-14 10:30:00|16657.86|16657.86|16647.64|16647.64|16658.3|16658.3|16636.5|16636.5|0
1634207700000|2021-10-14 10:35:00|16646.73|16646.73|16649.43|16649.43|16655.44|16655.44|16642.66|16642.66|0
1634208000000|2021-10-14 10:40:00|16650.37|16650.37|16649.01|16649.01|16659.11|16659.11|16648.29|16648.29|0
1634208300000|2021-10-14 10:45:00|16648.09|16648.09|16646.36|16646.36|16656.97|16656.97|16646.36|16646.36|0
1634208600000|2021-10-14 10:50:00|16643.91|16643.91|16650.21|16650.21|16651.94|16651.94|16640.52|16640.52|0
1634208900000|2021-10-14 10:55:00|16651.15|16651.15|16645.68|16645.68|16652.08|16652.08|16644.28|16644.28|0
1634209200000|2021-10-14 11:00:00|16647.11|16647.11|16662.47|16662.47|16674.07|16674.07|16647.11|16647.11|0
1634209500000|2021-10-14 11:05:00|16661.91|16661.91|16651.46|16651.46|16661.99|16661.99|16651.46|16651.46|0
1634209800000|2021-10-14 11:10:00|16651.26|16651.26|16658.99|16658.99|16660.11|16660.11|16650.03|16650.03|0
1634210100000|2021-10-14 11:15:00|16661.34|16661.34|16659.33|16659.33|16671.75|16671.75|16659.33|16659.33|0
1634210400000|2021-10-14 11:20:00|16657.5|16657.5|16652.41|16652.41|16658.59|16658.59|16652.41|16652.41|0
1634210700000|2021-10-14 11:25:00|16653.84|16653.84|16654.14|16654.14|16661.17|16661.17|16651.27|16651.27|0
1634211000000|2021-10-14 11:30:00|16655.07|16655.07|16675.61|16675.61|16676.85|16676.85|16655.07|16655.07|0
1634211300000|2021-10-14 11:35:00|16674.18|16674.18|16675.82|16675.82|16675.82|16675.82|16673.37|16673.37|0
1634211600000|2021-10-14 11:40:00|16680.26|16680.26|16673.14|16673.14|16683.05|16683.05|16673.14|16673.14|0
1634211900000|2021-10-14 11:45:00|16671.7|16671.7|16674.95|16674.95|16676.72|16676.72|16671.7|16671.7|0
1634212200000|2021-10-14 11:50:00|16675.51|16675.51|16685.93|16685.93|16699.83|16699.83|16675.51|16675.51|0
1634212500000|2021-10-14 11:55:00|16686.43|16686.43|16678.75|16678.75|16687.25|16687.25|16678.75|16678.75|0
1634212800000|2021-10-14 12:00:00|16677.94|16677.94|16682.75|16682.75|16682.87|16682.87|16671.93|16671.93|0
1634213100000|2021-10-14 12:05:00|16683.57|16683.57|16693.41|16693.41|16699.01|16699.01|16683.57|16683.57|0
1634213400000|2021-10-14 12:10:00|16693.5|16693.5|16688.9|16688.9|16695.43|16695.43|16683.97|16683.97|0
1634213700000|2021-10-14 12:15:00|16687.47|16687.47|16674.15|16674.15|16687.96|16687.96|16674.15|16674.15|0
1634214000000|2021-10-14 12:20:00|16672.51|16672.51|16675.12|16675.12|16675.12|16675.12|16671.17|16671.17|0
1634214300000|2021-10-14 12:25:00|16676.04|16676.04|16681.89|16681.89|16685.14|16685.14|16676.04|16676.04|0
1634214600000|2021-10-14 12:30:00|16681.68|16681.68|16670.75|16670.75|16681.9|16681.9|16670.75|16670.75|0
1634214900000|2021-10-14 12:35:00|16669.83|16669.83|16679.16|16679.16|16679.16|16679.16|16668.39|16668.39|0
1634215200000|2021-10-14 12:40:00|16679.63|16679.63|16671.38|16671.38|16684.28|16684.28|16670.43|16670.43|0
1634215500000|2021-10-14 12:45:00|16670.88|16670.88|16673.27|16673.27|16673.27|16673.27|16667.77|16667.77|0
1634215800000|2021-10-14 12:50:00|16672.35|16672.35|16677.04|16677.04|16683.04|16683.04|16671.47|16671.47|0
1634216100000|2021-10-14 12:55:00|16677.96|16677.96|16683.34|16683.34|16685.68|16685.68|16671.44|16671.44|0
1634216400000|2021-10-14 13:00:00|16682.87|16682.87|16673.51|16673.51|16682.87|16682.87|16672.44|16672.44|0
1634216700000|2021-10-14 13:05:00|16674.32|16674.32|16677.64|16677.64|16678.11|16678.11|16671.81|16671.81|0
1634217000000|2021-10-14 13:10:00|16678.46|16678.46|16706.89|16706.89|16706.89|16706.89|16678.46|16678.46|0
1634217300000|2021-10-14 13:15:00|16707.36|16707.36|16711.5|16711.5|16713.32|16713.32|16699.76|16699.76|0
1634217600000|2021-10-14 13:20:00|16710.08|16710.08|16725.51|16725.51|16725.51|16725.51|16710.08|16710.08|0
1634217900000|2021-10-14 13:25:00|16728.15|16728.15|16751.72|16751.72|16751.72|16751.72|16728.15|16728.15|0
1634218200000|2021-10-14 13:30:00|16752.2|16752.2|16748.48|16748.48|16755.06|16755.06|16738.71|16738.71|0
1634218500000|2021-10-14 13:35:00|16749.3|16749.3|16769.49|16769.49|16769.49|16769.49|16747.87|16747.87|0
1634218800000|2021-10-14 13:40:00|16768.58|16768.58|16767.58|16767.58|16777.73|16777.73|16754.47|16754.47|0
1634219100000|2021-10-14 13:45:00|16768.5|16768.5|16769.52|16769.52|16790.76|16790.76|16760.45|16760.45|0
1634219400000|2021-10-14 13:50:00|16768.61|16768.61|16749.45|16749.45|16769.52|16769.52|16749.45|16749.45|0
1634219700000|2021-10-14 13:55:00|16748.64|16748.64|16750.96|16750.96|16753.51|16753.51|16742.81|16742.81|0
1634220000000|2021-10-14 14:00:00|16752.39|16752.39|16769.82|16769.82|16769.82|16769.82|16751.58|16751.58|0
1634220300000|2021-10-14 14:05:00|16768.91|16768.91|16792.12|16792.12|16799.85|16799.85|16768.91|16768.91|0
1634220600000|2021-10-14 14:10:00|16791.21|16791.21|16816.06|16816.06|16816.41|16816.41|16788.44|16788.44|0
1634220900000|2021-10-14 14:15:00|16816.52|16816.52|16813.23|16813.23|16819.86|16819.86|16812.75|16812.75|0
1634221200000|2021-10-14 14:20:00|16813.02|16813.02|16816.57|16816.57|16817.49|16817.49|16808.13|16808.13|0
1634221500000|2021-10-14 14:25:00|16817.39|16817.39|16801.37|16801.37|16817.39|16817.39|16795.98|16795.98|0
1634221800000|2021-10-14 14:30:00|16800.82|16800.82|16781.73|16781.73|16805.57|16805.57|16781.73|16781.73|0
1634222100000|2021-10-14 14:35:00|16781.18|16781.18|16769.26|16769.26|16788.5|16788.5|16769.26|16769.26|0
1634222400000|2021-10-14 14:40:00|16768.35|16768.35|16761.34|16761.34|16768.35|16768.35|16747.77|16747.77|0
1634222700000|2021-10-14 14:45:00|16760.85|16760.85|16788.2|16788.2|16788.2|16788.2|16758.62|16758.62|0
1634223000000|2021-10-14 14:50:00|16787.27|16787.27|16772.31|16772.31|16788.21|16788.21|16772.17|16772.17|0
1634223300000|2021-10-14 14:55:00|16772.87|16772.87|16756.22|16756.22|16773.11|16773.11|16755.25|16755.25|0
1634223600000|2021-10-14 15:00:00|16755.41|16755.41|16765.5|16765.5|16777.22|16777.22|16755.41|16755.41|0
1634223900000|2021-10-14 15:05:00|16764.06|16764.06|16780.41|16780.41|16782.3|16782.3|16763.22|16763.22|0
1634224200000|2021-10-14 15:10:00|16780|16780|16774.47|16774.47|16780|16780|16772.59|16772.59|0
1634224500000|2021-10-14 15:15:00|16773.66|16773.66|16790.09|16790.09|16790.3|16790.3|16773.66|16773.66|0
1634224800000|2021-10-14 15:20:00|16790.32|16790.32|16789.12|16789.12|16808.21|16808.21|16789.12|16789.12|0
1634225100000|2021-10-14 15:25:00|16788.91|16788.91|16806.34|16806.34|16806.34|16806.34|16785.98|16785.98|0
1634282100000|2021-10-15 07:15:00|16819.86|16819.86|16797.67|16797.67|16825.48|16825.48|16794.39|16794.39|0
1634282400000|2021-10-15 07:20:00|16798.58|16798.58|16819.1|16819.1|16819.1|16819.1|16795.53|16795.53|0
1634282700000|2021-10-15 07:25:00|16820.93|16820.93|16796.13|16796.13|16824.12|16824.12|16796.13|16796.13|0
1634283000000|2021-10-15 07:30:00|16793.35|16793.35|16789.6|16789.6|16793.35|16793.35|16769.96|16769.96|0
1634283300000|2021-10-15 07:35:00|16789.37|16789.37|16789.46|16789.46|16791.2|16791.2|16775.17|16775.17|0
1634283600000|2021-10-15 07:40:00|16790.87|16790.87|16799.91|16799.91|16801.4|16801.4|16788.62|16788.62|0
1634283900000|2021-10-15 07:45:00|16800.82|16800.82|16810.74|16810.74|16813.01|16813.01|16797.85|16797.85|0
1634284200000|2021-10-15 07:50:00|16811.67|16811.67|16838.41|16838.41|16842|16842|16805.03|16805.03|0
1634284500000|2021-10-15 07:55:00|16839.32|16839.32|16819.58|16819.58|16841.77|16841.77|16818.29|16818.29|0
1634284800000|2021-10-15 08:00:00|16819.13|16819.13|16824.71|16824.71|16824.71|16824.71|16816.29|16816.29|0
1634285100000|2021-10-15 08:05:00|16827.51|16827.51|16850.31|16850.31|16850.31|16850.31|16827.51|16827.51|0
1634285400000|2021-10-15 08:10:00|16850.75|16850.75|16867.04|16867.04|16867.04|16867.04|16850.44|16850.44|0
1634285700000|2021-10-15 08:15:00|16867.49|16867.49|16853.42|16853.42|16867.49|16867.49|16852.03|16852.03|0
1634286000000|2021-10-15 08:20:00|16855.05|16855.05|16847.78|16847.78|16857.39|16857.39|16847.78|16847.78|0
1634286300000|2021-10-15 08:25:00|16848.34|16848.34|16852.27|16852.27|16854.31|16854.31|16841.82|16841.82|0
1634286600000|2021-10-15 08:30:00|16853.18|16853.18|16848.61|16848.61|16863.38|16863.38|16847.79|16847.79|0
1634286900000|2021-10-15 08:35:00|16848.13|16848.13|16825.61|16825.61|16848.52|16848.52|16825.61|16825.61|0
1634287200000|2021-10-15 08:40:00|16826.56|16826.56|16821.34|16821.34|16832.17|16832.17|16817.83|16817.83|0
1634287500000|2021-10-15 08:45:00|16821.9|16821.9|16836.51|16836.51|16836.51|16836.51|16821.54|16821.54|0
1634287800000|2021-10-15 08:50:00|16837.62|16837.62|16831.7|16831.7|16843.89|16843.89|16831.23|16831.23|0
1634288100000|2021-10-15 08:55:00|16833.13|16833.13|16850.9|16850.9|16850.9|16850.9|16833.13|16833.13|0
1634288400000|2021-10-15 09:00:00|16851.31|16851.31|16854.91|16854.91|16855.18|16855.18|16848.89|16848.89|0
1634288700000|2021-10-15 09:05:00|16855.38|16855.38|16841.04|16841.04|16855.38|16855.38|16839.84|16839.84|0
1634289000000|2021-10-15 09:10:00|16841.5|16841.5|16838.52|16838.52|16842.17|16842.17|16838.07|16838.07|0
1634289300000|2021-10-15 09:15:00|16852.85|16852.85|16849.28|16849.28|16863.86|16863.86|16842.08|16842.08|0
1634289600000|2021-10-15 09:20:00|16849.9|16849.9|16834.51|16834.51|16850.06|16850.06|16833.7|16833.7|0
1634289900000|2021-10-15 09:25:00|16828.78|16828.78|16821.61|16821.61|16828.78|16828.78|16818.82|16818.82|0
1634290200000|2021-10-15 09:30:00|16822.43|16822.43|16847.31|16847.31|16847.31|16847.31|16820.6|16820.6|0
1634290500000|2021-10-15 09:35:00|16846.84|16846.84|16843.71|16843.71|16850.4|16850.4|16842.13|16842.13|0
1634290800000|2021-10-15 09:40:00|16842.23|16842.23|16833.91|16833.91|16842.23|16842.23|16828.43|16828.43|0
1634291100000|2021-10-15 09:45:00|16834.37|16834.37|16851.81|16851.81|16858.73|16858.73|16834.37|16834.37|0
1634291400000|2021-10-15 09:50:00|16853.24|16853.24|16845.74|16845.74|16856.37|16856.37|16842.89|16842.89|0
1634291700000|2021-10-15 09:55:00|16845.27|16845.27|16822.81|16822.81|16848.52|16848.52|16822.38|16822.38|0
1634292000000|2021-10-15 10:00:00|16820.98|16820.98|16827.41|16827.41|16827.41|16827.41|16820.98|16820.98|0
1634292300000|2021-10-15 10:05:00|16827.61|16827.61|16830.18|16830.18|16850.93|16850.93|16827.61|16827.61|0
1634292600000|2021-10-15 10:10:00|16829.71|16829.71|16830.75|16830.75|16837.27|16837.27|16827.77|16827.77|0
1634292900000|2021-10-15 10:15:00|16831.87|16831.87|16819.02|16819.02|16831.87|16831.87|16819.02|16819.02|0
1634293200000|2021-10-15 10:20:00|16819.95|16819.95|16816.09|16816.09|16820.41|16820.41|16813.98|16813.98|0
1634293500000|2021-10-15 10:25:00|16817.02|16817.02|16827.65|16827.65|16831.14|16831.14|16817.02|16817.02|0
1634293800000|2021-10-15 10:30:00|16828.77|16828.77|16814.38|16814.38|16828.77|16828.77|16808.19|16808.19|0
1634294100000|2021-10-15 10:35:00|16815.5|16815.5|16805.5|16805.5|16818.31|16818.31|16804.57|16804.57|0
1634294400000|2021-10-15 10:40:00|16805.97|16805.97|16813.86|16813.86|16814.8|16814.8|16798.93|16798.93|0
1634294700000|2021-10-15 10:45:00|16815.3|16815.3|16818.86|16818.86|16824.82|16824.82|16815.3|16815.3|0
1634295000000|2021-10-15 10:50:00|16818.3|16818.3|16814.44|16814.44|16818.3|16818.3|16813.87|16813.87|0
1634295300000|2021-10-15 10:55:00|16815.55|16815.55|16814.45|16814.45|16815.55|16815.55|16810.48|16810.48|0
1634295600000|2021-10-15 11:00:00|16815.26|16815.26|16798.03|16798.03|16816.65|16816.65|16798.03|16798.03|0
1634295900000|2021-10-15 11:05:00|16796.63|16796.63|16789.84|16789.84|16796.63|16796.63|16789.82|16789.82|0
1634296200000|2021-10-15 11:10:00|16790.4|16790.4|16794.95|16794.95|16794.95|16794.95|16790.4|16790.4|0
1634296500000|2021-10-15 11:15:00|16794.39|16794.39|16809.32|16809.32|16809.32|16809.32|16794.39|16794.39|0
1634296800000|2021-10-15 11:20:00|16809.11|16809.11|16811.22|16811.22|16812.95|16812.95|16808.65|16808.65|0
1634297100000|2021-10-15 11:25:00|16810.41|16810.41|16826.7|16826.7|16826.7|16826.7|16810.41|16810.41|0
1634297400000|2021-10-15 11:30:00|16827.82|16827.82|16819.31|16819.31|16828.29|16828.29|16818.96|16818.96|0
1634297700000|2021-10-15 11:35:00|16818.49|16818.49|16800.07|16800.07|16818.49|16818.49|16797.78|16797.78|0
1634298000000|2021-10-15 11:40:00|16800.53|16800.53|16797.44|16797.44|16801|16801|16797.44|16797.44|0
1634298300000|2021-10-15 11:45:00|16796.53|16796.53|16786.49|16786.49|16802.51|16802.51|16786.49|16786.49|0
1634298600000|2021-10-15 11:50:00|16785.93|16785.93|16784.44|16784.44|16786.29|16786.29|16784.41|16784.41|0
1634298900000|2021-10-15 11:55:00|16784.93|16784.93|16783|16783|16785.21|16785.21|16781.71|16781.71|0
1634299200000|2021-10-15 12:00:00|16782.07|16782.07|16779.36|16779.36|16782.62|16782.62|16773.74|16773.74|0
1634299500000|2021-10-15 12:05:00|16778.24|16778.24|16775.98|16775.98|16778.24|16778.24|16772.3|16772.3|0
1634299800000|2021-10-15 12:10:00|16774.54|16774.54|16776.07|16776.07|16777.36|16777.36|16772.71|16772.71|0
1634300100000|2021-10-15 12:15:00|16776.54|16776.54|16773.14|16773.14|16776.54|16776.54|16771.51|16771.51|0
1634300400000|2021-10-15 12:20:00|16774.07|16774.07|16780.42|16780.42|16782.8|16782.8|16773.16|16773.16|0
1634300700000|2021-10-15 12:25:00|16781.86|16781.86|16774.67|16774.67|16782.41|16782.41|16770.93|16770.93|0
1634301000000|2021-10-15 12:30:00|16775.49|16775.49|16793.67|16793.67|16793.67|16793.67|16770.98|16770.98|0
1634301300000|2021-10-15 12:35:00|16794.14|16794.14|16802.56|16802.56|16804.03|16804.03|16794.14|16794.14|0
1634301600000|2021-10-15 12:40:00|16803.11|16803.11|16806.24|16806.24|16806.24|16806.24|16803.11|16803.11|0
1634301900000|2021-10-15 12:45:00|16806.46|16806.46|16804.71|16804.71|16818.22|16818.22|16804.71|16804.71|0
1634302200000|2021-10-15 12:50:00|16808.57|16808.57|16809.84|16809.84|16811.44|16811.44|16804.2|16804.2|0
1634302500000|2021-10-15 12:55:00|16810.75|16810.75|16808.03|16808.03|16815.45|16815.45|16805.18|16805.18|0
1634302800000|2021-10-15 13:00:00|16808.59|16808.59|16813.15|16813.15|16813.15|16813.15|16808.59|16808.59|0
1634303100000|2021-10-15 13:05:00|16811.65|16811.65|16826.63|16826.63|16832.87|16832.87|16811.65|16811.65|0
1634303400000|2021-10-15 13:10:00|16827.1|16827.1|16827.41|16827.41|16830.48|16830.48|16824.85|16824.85|0
1634303700000|2021-10-15 13:15:00|16827.97|16827.97|16835.86|16835.86|16837.71|16837.71|16827.97|16827.97|0
1634304000000|2021-10-15 13:20:00|16836.33|16836.33|16840.88|16840.88|16841.8|16841.8|16836.33|16836.33|0
1634304300000|2021-10-15 13:25:00|16841.44|16841.44|16837.97|16837.97|16842.39|16842.39|16834.86|16834.86|0
1634304600000|2021-10-15 13:30:00|16838.44|16838.44|16840.62|16840.62|16846.08|16846.08|16836.62|16836.62|0
1634304900000|2021-10-15 13:35:00|16842.73|16842.73|16823.36|16823.36|16845.67|16845.67|16822.45|16822.45|0
1634305200000|2021-10-15 13:40:00|16820.78|16820.78|16811.29|16811.29|16824.19|16824.19|16807.28|16807.28|0
1634305500000|2021-10-15 13:45:00|16811.74|16811.74|16811.35|16811.35|16826.73|16826.73|16811.24|16811.24|0
1634305800000|2021-10-15 13:50:00|16810.41|16810.41|16810.48|16810.48|16812.07|16812.07|16800.77|16800.77|0
1634306100000|2021-10-15 13:55:00|16809.66|16809.66|16820.37|16820.37|16822.41|16822.41|16808.22|16808.22|0
1634306400000|2021-10-15 14:00:00|16821.31|16821.31|16841.6|16841.6|16841.6|16841.6|16820.48|16820.48|0
1634306700000|2021-10-15 14:05:00|16841.04|16841.04|16854.58|16854.58|16858.54|16858.54|16841.04|16841.04|0
1634307000000|2021-10-15 14:10:00|16855.05|16855.05|16859.45|16859.45|16868.19|16868.19|16855.05|16855.05|0
1634307300000|2021-10-15 14:15:00|16860.01|16860.01|16870.25|16870.25|16870.72|16870.72|16860.01|16860.01|0
1634307600000|2021-10-15 14:20:00|16869.34|16869.34|16879.11|16879.11|16888.02|16888.02|16867.32|16867.32|0
1634307900000|2021-10-15 14:25:00|16877.62|16877.62|16848.36|16848.36|16877.62|16877.62|16848.36|16848.36|0
1634308200000|2021-10-15 14:30:00|16848.84|16848.84|16867.69|16867.69|16867.69|16867.69|16847.64|16847.64|0
1634308500000|2021-10-15 14:35:00|16868.5|16868.5|16865.15|16865.15|16872.76|16872.76|16859.1|16859.1|0
1634308800000|2021-10-15 14:40:00|16865.71|16865.71|16875.47|16875.47|16875.65|16875.65|16865.71|16865.71|0
1634309100000|2021-10-15 14:45:00|16875.68|16875.68|16902.35|16902.35|16902.35|16902.35|16874.79|16874.79|0
1634309400000|2021-10-15 14:50:00|16901.89|16901.89|16892.94|16892.94|16901.89|16901.89|16892.94|16892.94|0
1634309700000|2021-10-15 14:55:00|16893.14|16893.14|16883.98|16883.98|16893.14|16893.14|16882.61|16882.61|0
1634310000000|2021-10-15 15:00:00|16884.92|16884.92|16874.75|16874.75|16884.92|16884.92|16874.75|16874.75|0
1634310300000|2021-10-15 15:05:00|16874.53|16874.53|16864.05|16864.05|16875.14|16875.14|16861.1|16861.1|0
1634310600000|2021-10-15 15:10:00|16863.23|16863.23|16876.09|16876.09|16876.09|16876.09|16858.25|16858.25|0
1634310900000|2021-10-15 15:15:00|16877.01|16877.01|16872.3|16872.3|16878.75|16878.75|16865.76|16865.76|0
1634311200000|2021-10-15 15:20:00|16872.51|16872.51|16879.8|16879.8|16880.62|16880.62|16868.7|16868.7|0
1634311500000|2021-10-15 15:25:00|16879.25|16879.25|16877.4|16877.4|16885.08|16885.08|16866.69|16866.69|0
1634541300000|2021-10-18 07:15:00|16802.37|16802.37|16833.64|16833.64|16834.75|16834.75|16793.93|16793.93|0
1634541600000|2021-10-18 07:20:00|16835.05|16835.05|16820.34|16820.34|16835.05|16835.05|16820.34|16820.34|0
1634541900000|2021-10-18 07:25:00|16818.01|16818.01|16810.98|16810.98|16826.43|16826.43|16801.58|16801.58|0
1634542200000|2021-10-18 07:30:00|16810.52|16810.52|16807.68|16807.68|16811.95|16811.95|16790.47|16790.47|0
1634542500000|2021-10-18 07:35:00|16807.2|16807.2|16790.94|16790.94|16809.03|16809.03|16790.94|16790.94|0
1634542800000|2021-10-18 07:40:00|16788.71|16788.71|16815.41|16815.41|16817.46|16817.46|16781.99|16781.99|0
1634543100000|2021-10-18 07:45:00|16814.48|16814.48|16809.41|16809.41|16830.78|16830.78|16809.41|16809.41|0
1634543400000|2021-10-18 07:50:00|16807.77|16807.77|16812.81|16812.81|16812.81|16812.81|16806.02|16806.02|0
1634543700000|2021-10-18 07:55:00|16813.73|16813.73|16841.8|16841.8|16843.63|16843.63|16813.73|16813.73|0
1634544000000|2021-10-18 08:00:00|16840.17|16840.17|16848.22|16848.22|16852.24|16852.24|16838.44|16838.44|0
1634544300000|2021-10-18 08:05:00|16848|16848|16855.73|16855.73|16857.88|16857.88|16840.87|16840.87|0
1634544600000|2021-10-18 08:10:00|16856.45|16856.45|16815.29|16815.29|16856.45|16856.45|16815.29|16815.29|0
1634544900000|2021-10-18 08:15:00|16812.31|16812.31|16773.51|16773.51|16812.31|16812.31|16773.04|16773.04|0
1634545200000|2021-10-18 08:20:00|16770.77|16770.77|16770.8|16770.8|16775.78|16775.78|16766.47|16766.47|0
1634545500000|2021-10-18 08:25:00|16769.39|16769.39|16766.96|16766.96|16772.25|16772.25|16766.53|16766.53|0
1634545800000|2021-10-18 08:30:00|16765.85|16765.85|16757.57|16757.57|16776.25|16776.25|16757.57|16757.57|0
1634546100000|2021-10-18 08:35:00|16757.01|16757.01|16781.17|16781.17|16784.6|16784.6|16756.01|16756.01|0
1634546400000|2021-10-18 08:40:00|16780.36|16780.36|16790.83|16790.83|16790.83|16790.83|16774.38|16774.38|0
1634546700000|2021-10-18 08:45:00|16791.38|16791.38|16794.85|16794.85|16796.71|16796.71|16791.38|16791.38|0
1634547000000|2021-10-18 08:50:00|16793.91|16793.91|16786.14|16786.14|16795.35|16795.35|16785.67|16785.67|0
1634547300000|2021-10-18 08:55:00|16785.58|16785.58|16782.76|16782.76|16791.9|16791.9|16781.39|16781.39|0
1634547600000|2021-10-18 09:00:00|16781.13|16781.13|16781.01|16781.01|16786.17|16786.17|16779.2|16779.2|0
1634547900000|2021-10-18 09:05:00|16780.81|16780.81|16776.42|16776.42|16780.81|16780.81|16776.37|16776.37|0
1634548200000|2021-10-18 09:10:00|16775.61|16775.61|16770.25|16770.25|16777.04|16777.04|16762.96|16762.96|0
1634548500000|2021-10-18 09:15:00|16769.13|16769.13|16760.58|16760.58|16770.16|16770.16|16760.53|16760.53|0
1634548800000|2021-10-18 09:20:00|16761.5|16761.5|16787.9|16787.9|16788.92|16788.92|16760.55|16760.55|0
1634549100000|2021-10-18 09:25:00|16789.63|16789.63|16796.98|16796.98|16797.92|16797.92|16782.7|16782.7|0
1634549400000|2021-10-18 09:30:00|16797.8|16797.8|16795.37|16795.37|16799.18|16799.18|16793.69|16793.69|0
1634549700000|2021-10-18 09:35:00|16793.93|16793.93|16806.46|16806.46|16806.46|16806.46|16789.29|16789.29|0
1634550000000|2021-10-18 09:40:00|16805.03|16805.03|16811.6|16811.6|16813.03|16813.03|16795.35|16795.35|0
1634550300000|2021-10-18 09:45:00|16812.09|16812.09|16818.7|16818.7|16827.88|16827.88|16809.51|16809.51|0
1634550600000|2021-10-18 09:50:00|16818.23|16818.23|16808.86|16808.86|16818.67|16818.67|16803.62|16803.62|0
1634550900000|2021-10-18 09:55:00|16807.92|16807.92|16777.26|16777.26|16808.96|16808.96|16777.26|16777.26|0
1634551200000|2021-10-18 10:00:00|16776.79|16776.79|16761.01|16761.01|16777.73|16777.73|16756.18|16756.18|0
1634551500000|2021-10-18 10:05:00|16760.45|16760.45|16755.87|16755.87|16760.45|16760.45|16750.89|16750.89|0
1634551800000|2021-10-18 10:10:00|16755.31|16755.31|16747.87|16747.87|16759.31|16759.31|16747.87|16747.87|0
1634552100000|2021-10-18 10:15:00|16746.46|16746.46|16732.95|16732.95|16746.46|16746.46|16732.95|16732.95|0
1634552400000|2021-10-18 10:20:00|16732.48|16732.48|16734.32|16734.32|16735.99|16735.99|16732.01|16732.01|0
1634552700000|2021-10-18 10:25:00|16733.85|16733.85|16733.22|16733.22|16734.31|16734.31|16730.44|16730.44|0
1634553000000|2021-10-18 10:30:00|16732.4|16732.4|16740.78|16740.78|16740.78|16740.78|16727.12|16727.12|0
1634553300000|2021-10-18 10:35:00|16739.97|16739.97|16742.74|16742.74|16744.13|16744.13|16739.8|16739.8|0
1634553600000|2021-10-18 10:40:00|16742.96|16742.96|16749.44|16749.44|16749.44|16749.44|16742.14|16742.14|0
1634553900000|2021-10-18 10:45:00|16750.35|16750.35|16765.63|16765.63|16765.63|16765.63|16749.41|16749.41|0
1634554200000|2021-10-18 10:50:00|16764.69|16764.69|16764.28|16764.28|16769.78|16769.78|16764.28|16764.28|0
1634554500000|2021-10-18 10:55:00|16764.75|16764.75|16762.24|16762.24|16765.81|16765.81|16762.02|16762.02|0
1634554800000|2021-10-18 11:00:00|16763.06|16763.06|16750.33|16750.33|16763.06|16763.06|16749.31|16749.31|0
1634555100000|2021-10-18 11:05:00|16749.42|16749.42|16753|16753|16753|16753|16747.73|16747.73|0
1634555400000|2021-10-18 11:10:00|16753.99|16753.99|16756.93|16756.93|16758.36|16758.36|16753.99|16753.99|0
1634555700000|2021-10-18 11:15:00|16757.42|16757.42|16756.13|16756.13|16759.09|16759.09|16755.19|16755.19|0
1634556000000|2021-10-18 11:20:00|16755.19|16755.19|16769.88|16769.88|16770.85|16770.85|16754.63|16754.63|0
1634556300000|2021-10-18 11:25:00|16770.38|16770.38|16772.99|16772.99|16772.99|16772.99|16767.92|16767.92|0
1634556600000|2021-10-18 11:30:00|16772.08|16772.08|16760.49|16760.49|16772.08|16772.08|16757.91|16757.91|0
1634556900000|2021-10-18 11:35:00|16760.02|16760.02|16755.05|16755.05|16760.96|16760.96|16755.05|16755.05|0
1634557200000|2021-10-18 11:40:00|16756.17|16756.17|16741.44|16741.44|16756.17|16756.17|16741.44|16741.44|0
1634557500000|2021-10-18 11:45:00|16740.53|16740.53|16739.07|16739.07|16741.44|16741.44|16725.67|16725.67|0
1634557800000|2021-10-18 11:50:00|16738.25|16738.25|16739.85|16739.85|16740.54|16740.54|16736.82|16736.82|0
1634558100000|2021-10-18 11:55:00|16741.28|16741.28|16737.61|16737.61|16742.72|16742.72|16730.41|16730.41|0
1634558400000|2021-10-18 12:00:00|16737.14|16737.14|16729.01|16729.01|16738.08|16738.08|16726.78|16726.78|0
1634558700000|2021-10-18 12:05:00|16727.57|16727.57|16728.69|16728.69|16731.71|16731.71|16726.63|16726.63|0
1634559000000|2021-10-18 12:10:00|16727.88|16727.88|16722.52|16722.52|16727.88|16727.88|16717.81|16717.81|0
1634559300000|2021-10-18 12:15:00|16722.99|16722.99|16739.15|16739.15|16739.15|16739.15|16722.99|16722.99|0
1634559600000|2021-10-18 12:20:00|16738.16|16738.16|16729.25|16729.25|16741.96|16741.96|16728.34|16728.34|0
1634559900000|2021-10-18 12:25:00|16728.34|16728.34|16724.57|16724.57|16728.34|16728.34|16716.49|16716.49|0
1634560200000|2021-10-18 12:30:00|16723.13|16723.13|16736.44|16736.44|16736.44|16736.44|16721.23|16721.23|0
1634560500000|2021-10-18 12:35:00|16737|16737|16737.3|16737.3|16741.6|16741.6|16734.84|16734.84|0
1634560800000|2021-10-18 12:40:00|16738.98|16738.98|16740.09|16740.09|16743.77|16743.77|16737.97|16737.97|0
1634561100000|2021-10-18 12:45:00|16740.58|16740.58|16739.74|16739.74|16740.58|16740.58|16729.56|16729.56|0
1634561400000|2021-10-18 12:50:00|16739.18|16739.18|16741.13|16741.13|16744.48|16744.48|16739.18|16739.18|0
1634561700000|2021-10-18 12:55:00|16740.66|16740.66|16733.51|16733.51|16742.49|16742.49|16733.51|16733.51|0
1634562000000|2021-10-18 13:00:00|16734|16734|16733.83|16733.83|16735.47|16735.47|16731.14|16731.14|0
1634562300000|2021-10-18 13:05:00|16733.34|16733.34|16731.84|16731.84|16733.42|16733.42|16731.46|16731.46|0
1634562600000|2021-10-18 13:10:00|16732.75|16732.75|16729.01|16729.01|16737.78|16737.78|16726.46|16726.46|0
1634562900000|2021-10-18 13:15:00|16730.44|16730.44|16740.97|16740.97|16740.97|16740.97|16729.9|16729.9|0
1634563200000|2021-10-18 13:20:00|16741.88|16741.88|16722.26|16722.26|16743.06|16743.06|16720.18|16720.18|0
1634563500000|2021-10-18 13:25:00|16723.69|16723.69|16710.11|16710.11|16732.34|16732.34|16706.68|16706.68|0
1634563800000|2021-10-18 13:30:00|16711.54|16711.54|16712.43|16712.43|16718.13|16718.13|16707.64|16707.64|0
1634564100000|2021-10-18 13:35:00|16711.62|16711.62|16702.11|16702.11|16711.62|16711.62|16684.67|16684.67|0
1634564400000|2021-10-18 13:40:00|16701.61|16701.61|16714.92|16714.92|16718.54|16718.54|16700.91|16700.91|0
1634564700000|2021-10-18 13:45:00|16715.39|16715.39|16724.9|16724.9|16724.9|16724.9|16702.47|16702.47|0
1634565000000|2021-10-18 13:50:00|16727.19|16727.19|16711.4|16711.4|16729.45|16729.45|16708.42|16708.42|0
1634565300000|2021-10-18 13:55:00|16711.89|16711.89|16718.09|16718.09|16728.51|16728.51|16711.89|16711.89|0
1634565600000|2021-10-18 14:00:00|16716.27|16716.27|16719.29|16719.29|16720.65|16720.65|16698.26|16698.26|0
1634565900000|2021-10-18 14:05:00|16718.82|16718.82|16719.57|16719.57|16725.78|16725.78|16714.58|16714.58|0
1634566200000|2021-10-18 14:10:00|16719.37|16719.37|16725.43|16725.43|16726.24|16726.24|16715.43|16715.43|0
1634566500000|2021-10-18 14:15:00|16725.92|16725.92|16729.19|16729.19|16732.6|16732.6|16725.92|16725.92|0
1634566800000|2021-10-18 14:20:00|16728.37|16728.37|16729.95|16729.95|16730.88|16730.88|16728.16|16728.16|0
1634567100000|2021-10-18 14:25:00|16730.77|16730.77|16732.05|16732.05|16734.44|16734.44|16726.56|16726.56|0
1634567400000|2021-10-18 14:30:00|16731.55|16731.55|16736.82|16736.82|16737.94|16737.94|16723.62|16723.62|0
1634567700000|2021-10-18 14:35:00|16737.29|16737.29|16743.66|16743.66|16743.66|16743.66|16731.84|16731.84|0
1634568000000|2021-10-18 14:40:00|16742.85|16742.85|16737.68|16737.68|16743.76|16743.76|16735.13|16735.13|0
1634568300000|2021-10-18 14:45:00|16741.79|16741.79|16748.13|16748.13|16748.95|16748.95|16741.79|16741.79|0
1634568600000|2021-10-18 14:50:00|16747.64|16747.64|16749.7|16749.7|16751.49|16751.49|16745.09|16745.09|0
1634568900000|2021-10-18 14:55:00|16749.47|16749.47|16759.74|16759.74|16763.04|16763.04|16744.07|16744.07|0
1634569200000|2021-10-18 15:00:00|16758.92|16758.92|16753.47|16753.47|16760.65|16760.65|16743.2|16743.2|0
1634569500000|2021-10-18 15:05:00|16754.41|16754.41|16757.85|16757.85|16758.79|16758.79|16748.45|16748.45|0
1634569800000|2021-10-18 15:10:00|16757.63|16757.63|16748.8|16748.8|16757.75|16757.75|16748.8|16748.8|0
1634570100000|2021-10-18 15:15:00|16748.33|16748.33|16741.16|16741.16|16748.68|16748.68|16735.38|16735.38|0
1634570400000|2021-10-18 15:20:00|16741.62|16741.62|16736.83|16736.83|16755.09|16755.09|16735.72|16735.72|0
1634570700000|2021-10-18 15:25:00|16737.77|16737.77|16709.16|16709.16|16737.77|16737.77|16709.16|16709.16|0
1634627700000|2021-10-19 07:15:00|16926.76|16926.76|16975.2|16975.2|16976.78|16976.78|16921.03|16921.03|0
1634628000000|2021-10-19 07:20:00|16976.83|16976.83|16964.43|16964.43|16976.83|16976.83|16951.95|16951.95|0
1634628300000|2021-10-19 07:25:00|16959.21|16959.21|16937.24|16937.24|16959.21|16959.21|16932.95|16932.95|0
1634628600000|2021-10-19 07:30:00|16939.54|16939.54|16882.32|16882.32|16941.79|16941.79|16867.48|16867.48|0
1634628900000|2021-10-19 07:35:00|16881.82|16881.82|16884.82|16884.82|16884.82|16884.82|16866.78|16866.78|0
1634629200000|2021-10-19 07:40:00|16882.83|16882.83|16927.92|16927.92|16931.36|16931.36|16877.87|16877.87|0
1634629500000|2021-10-19 07:45:00|16926.51|16926.51|16921.97|16921.97|16935.69|16935.69|16903.32|16903.32|0
1634629800000|2021-10-19 07:50:00|16924.66|16924.66|16927.32|16927.32|16929.49|16929.49|16924.66|16924.66|0
1634630100000|2021-10-19 07:55:00|16926.91|16926.91|16897.91|16897.91|16927.93|16927.93|16897.91|16897.91|0
1634630400000|2021-10-19 08:00:00|16897.09|16897.09|16907.53|16907.53|16918.21|16918.21|16877.21|16877.21|0
1634630700000|2021-10-19 08:05:00|16903.85|16903.85|16928.34|16928.34|16929.26|16929.26|16902.85|16902.85|0
1634631000000|2021-10-19 08:10:00|16927.43|16927.43|16915.14|16915.14|16933.15|16933.15|16914.54|16914.54|0
1634631300000|2021-10-19 08:15:00|16915.63|16915.63|16894.51|16894.51|16923.96|16923.96|16894.51|16894.51|0
1634631600000|2021-10-19 08:20:00|16893.69|16893.69|16896.87|16896.87|16896.87|16896.87|16863.35|16863.35|0
1634631900000|2021-10-19 08:25:00|16896.63|16896.63|16881.48|16881.48|16898.25|16898.25|16880.94|16880.94|0
1634632200000|2021-10-19 08:30:00|16881.94|16881.94|16865.11|16865.11|16881.94|16881.94|16865.11|16865.11|0
1634632500000|2021-10-19 08:35:00|16864.64|16864.64|16837.36|16837.36|16864.64|16864.64|16830.63|16830.63|0
1634632800000|2021-10-19 08:40:00|16834.12|16834.12|16842.63|16842.63|16847.6|16847.6|16827.36|16827.36|0
1634633100000|2021-10-19 08:45:00|16841.71|16841.71|16822.7|16822.7|16842.01|16842.01|16820.83|16820.83|0
1634633400000|2021-10-19 08:50:00|16824.33|16824.33|16799.34|16799.34|16830.79|16830.79|16793.2|16793.2|0
1634633700000|2021-10-19 08:55:00|16800.27|16800.27|16803.81|16803.81|16809.34|16809.34|16792.43|16792.43|0
1634634000000|2021-10-19 09:00:00|16802.99|16802.99|16793.08|16793.08|16816.11|16816.11|16792.27|16792.27|0
1634634300000|2021-10-19 09:05:00|16794|16794|16787.24|16787.24|16799.19|16799.19|16785.92|16785.92|0
1634634600000|2021-10-19 09:10:00|16786.42|16786.42|16790.92|16790.92|16790.92|16790.92|16770.39|16770.39|0
1634634900000|2021-10-19 09:15:00|16791.83|16791.83|16796.79|16796.79|16811.01|16811.01|16791.83|16791.83|0
1634635200000|2021-10-19 09:20:00|16795.88|16795.88|16796.49|16796.49|16804.91|16804.91|16794.23|16794.23|0
1634635500000|2021-10-19 09:25:00|16797.41|16797.41|16783.84|16783.84|16799.72|16799.72|16783.84|16783.84|0
1634635800000|2021-10-19 09:30:00|16784.31|16784.31|16786.88|16786.88|16789.28|16789.28|16774.95|16774.95|0
1634636100000|2021-10-19 09:35:00|16789.47|16789.47|16801.71|16801.71|16805.6|16805.6|16789.47|16789.47|0
1634636400000|2021-10-19 09:40:00|16800.89|16800.89|16792.72|16792.72|16806.76|16806.76|16792.72|16792.72|0
1634636700000|2021-10-19 09:45:00|16790.9|16790.9|16806.81|16806.81|16807.65|16807.65|16790.9|16790.9|0
1634637000000|2021-10-19 09:50:00|16809.5|16809.5|16811.72|16811.72|16819.77|16819.77|16809.5|16809.5|0
1634637300000|2021-10-19 09:55:00|16810.6|16810.6|16795.41|16795.41|16810.6|16810.6|16787.34|16787.34|0
1634637600000|2021-10-19 10:00:00|16795.91|16795.91|16798.54|16798.54|16803.26|16803.26|16786.77|16786.77|0
1634637900000|2021-10-19 10:05:00|16799.01|16799.01|16811.56|16811.56|16813.52|16813.52|16798.66|16798.66|0
1634638200000|2021-10-19 10:10:00|16814.43|16814.43|16811.17|16811.17|16817.17|16817.17|16811.17|16811.17|0
1634638500000|2021-10-19 10:15:00|16811.67|16811.67|16801.97|16801.97|16811.67|16811.67|16801.97|16801.97|0
1634638800000|2021-10-19 10:20:00|16802.78|16802.78|16812.18|16812.18|16812.18|16812.18|16799.96|16799.96|0
1634639100000|2021-10-19 10:25:00|16813.12|16813.12|16836.5|16836.5|16836.5|16836.5|16807.44|16807.44|0
1634639400000|2021-10-19 10:30:00|16835.59|16835.59|16853.24|16853.24|16853.24|16853.24|16834.2|16834.2|0
1634639700000|2021-10-19 10:35:00|16853.65|16853.65|16858.25|16858.25|16865.51|16865.51|16851.7|16851.7|0
1634640000000|2021-10-19 10:40:00|16857.8|16857.8|16859.89|16859.89|16863.61|16863.61|16856.89|16856.89|0
1634640300000|2021-10-19 10:45:00|16860.45|16860.45|16856.73|16856.73|16868.16|16868.16|16856.73|16856.73|0
1634640600000|2021-10-19 10:50:00|16858.4|16858.4|16870.64|16870.64|16874.48|16874.48|16858.4|16858.4|0
1634640900000|2021-10-19 10:55:00|16871.11|16871.11|16879.45|16879.45|16882.05|16882.05|16870.64|16870.64|0
1634641200000|2021-10-19 11:00:00|16878.89|16878.89|16862.91|16862.91|16878.89|16878.89|16860.25|16860.25|0
1634641500000|2021-10-19 11:05:00|16862.09|16862.09|16847.46|16847.46|16862.09|16862.09|16847.46|16847.46|0
1634641800000|2021-10-19 11:10:00|16847.92|16847.92|16842.88|16842.88|16849.32|16849.32|16840.96|16840.96|0
1634642100000|2021-10-19 11:15:00|16841.45|16841.45|16849.77|16849.77|16850.92|16850.92|16841.45|16841.45|0
1634642400000|2021-10-19 11:20:00|16851.2|16851.2|16850.98|16850.98|16855.61|16855.61|16845.05|16845.05|0
1634642700000|2021-10-19 11:25:00|16851.91|16851.91|16862.97|16862.97|16868.72|16868.72|16851.91|16851.91|0
1634643000000|2021-10-19 11:30:00|16863.44|16863.44|16856.43|16856.43|16870.83|16870.83|16855.62|16855.62|0
1634643300000|2021-10-19 11:35:00|16856.23|16856.23|16850.48|16850.48|16859.99|16859.99|16850.48|16850.48|0
1634643600000|2021-10-19 11:40:00|16850.94|16850.94|16856.5|16856.5|16857.57|16857.57|16850.53|16850.53|0
1634643900000|2021-10-19 11:45:00|16855.06|16855.06|16829.58|16829.58|16855.06|16855.06|16825.53|16825.53|0
1634644200000|2021-10-19 11:50:00|16829.81|16829.81|16842.34|16842.34|16842.34|16842.34|16829.34|16829.34|0
1634644500000|2021-10-19 11:55:00|16843.46|16843.46|16860.7|16860.7|16861.38|16861.38|16843.46|16843.46|0
1634644800000|2021-10-19 12:00:00|16861.52|16861.52|16851.93|16851.93|16861.52|16861.52|16848.18|16848.18|0
1634645100000|2021-10-19 12:05:00|16851.11|16851.11|16854.68|16854.68|16856.93|16856.93|16850.17|16850.17|0
1634645400000|2021-10-19 12:10:00|16853.57|16853.57|16856.47|16856.47|16856.93|16856.93|16853.1|16853.1|0
1634645700000|2021-10-19 12:15:00|16856.93|16856.93|16856.18|16856.18|16859.97|16859.97|16855.94|16855.94|0
1634646000000|2021-10-19 12:20:00|16857|16857|16849.42|16849.42|16857.87|16857.87|16849.42|16849.42|0
1634646300000|2021-10-19 12:25:00|16848.6|16848.6|16849.12|16849.12|16851.52|16851.52|16848.6|16848.6|0
1634646600000|2021-10-19 12:30:00|16849.59|16849.59|16847.39|16847.39|16851.3|16851.3|16845.14|16845.14|0
1634646900000|2021-10-19 12:35:00|16846.83|16846.83|16848.36|16848.36|16849.28|16849.28|16838.12|16838.12|0
1634647200000|2021-10-19 12:40:00|16846.69|16846.69|16834.08|16834.08|16849.45|16849.45|16824.41|16824.41|0
1634647500000|2021-10-19 12:45:00|16833.61|16833.61|16832.51|16832.51|16833.61|16833.61|16825|16825|0
1634647800000|2021-10-19 12:50:00|16834.33|16834.33|16827.09|16827.09|16840.6|16840.6|16827.09|16827.09|0
1634648100000|2021-10-19 12:55:00|16827.91|16827.91|16814.4|16814.4|16828.23|16828.23|16813.47|16813.47|0
1634648400000|2021-10-19 13:00:00|16812.5|16812.5|16836.08|16836.08|16836.08|16836.08|16812.5|16812.5|0
1634648700000|2021-10-19 13:05:00|16835.58|16835.58|16821.9|16821.9|16835.58|16835.58|16818.65|16818.65|0
1634649000000|2021-10-19 13:10:00|16822.72|16822.72|16838.36|16838.36|16840.61|16840.61|16822.72|16822.72|0
1634649300000|2021-10-19 13:15:00|16839.8|16839.8|16839.85|16839.85|16843.31|16843.31|16835.3|16835.3|0
1634649600000|2021-10-19 13:20:00|16839.35|16839.35|16844.2|16844.2|16845.86|16845.86|16839.35|16839.35|0
1634649900000|2021-10-19 13:25:00|16843.73|16843.73|16847.24|16847.24|16855.22|16855.22|16842.88|16842.88|0
1634650200000|2021-10-19 13:30:00|16847.01|16847.01|16822.49|16822.49|16850.23|16850.23|16819.29|16819.29|0
1634650500000|2021-10-19 13:35:00|16822.02|16822.02|16807.11|16807.11|16822.02|16822.02|16804.76|16804.76|0
1634650800000|2021-10-19 13:40:00|16807.92|16807.92|16808.29|16808.29|16830.7|16830.7|16807.92|16807.92|0
1634651100000|2021-10-19 13:45:00|16809.49|16809.49|16809.66|16809.66|16825.44|16825.44|16800.6|16800.6|0
1634651400000|2021-10-19 13:50:00|16810.57|16810.57|16810.09|16810.09|16810.57|16810.57|16795.77|16795.77|0
1634651700000|2021-10-19 13:55:00|16810.9|16810.9|16792.06|16792.06|16816.15|16816.15|16790.48|16790.48|0
1634652000000|2021-10-19 14:00:00|16791.59|16791.59|16788.07|16788.07|16800.49|16800.49|16781.94|16781.94|0
1634652300000|2021-10-19 14:05:00|16791.18|16791.18|16803.82|16803.82|16808.25|16808.25|16791.18|16791.18|0
1634652600000|2021-10-19 14:10:00|16804.04|16804.04|16813.8|16813.8|16821.28|16821.28|16804.04|16804.04|0
1634652900000|2021-10-19 14:15:00|16813.33|16813.33|16821.04|16821.04|16821.77|16821.77|16813.02|16813.02|0
1634653200000|2021-10-19 14:20:00|16821.51|16821.51|16831.8|16831.8|16835.66|16835.66|16819.11|16819.11|0
1634653500000|2021-10-19 14:25:00|16832.62|16832.62|16842.01|16842.01|16842.7|16842.7|16823.23|16823.23|0
1634653800000|2021-10-19 14:30:00|16841.19|16841.19|16811.3|16811.3|16842.93|16842.93|16811.3|16811.3|0
1634654100000|2021-10-19 14:35:00|16810.02|16810.02|16799.27|16799.27|16810.02|16810.02|16795.75|16795.75|0
1634654400000|2021-10-19 14:40:00|16800.18|16800.18|16811.12|16811.12|16813.02|16813.02|16799.37|16799.37|0
1634654700000|2021-10-19 14:45:00|16810.57|16810.57|16820.21|16820.21|16820.21|16820.21|16806.68|16806.68|0
1634655000000|2021-10-19 14:50:00|16820.68|16820.68|16823.35|16823.35|16826.48|16826.48|16819.95|16819.95|0
1634655300000|2021-10-19 14:55:00|16822.44|16822.44|16824.09|16824.09|16825.18|16825.18|16813.47|16813.47|0
1634655600000|2021-10-19 15:00:00|16823.63|16823.63|16819.35|16819.35|16823.63|16823.63|16818.92|16818.92|0
1634655900000|2021-10-19 15:05:00|16820.29|16820.29|16850.75|16850.75|16853.09|16853.09|16818.77|16818.77|0
1634656200000|2021-10-19 15:10:00|16851.22|16851.22|16855.09|16855.09|16857.1|16857.1|16850.4|16850.4|0
1634656500000|2021-10-19 15:15:00|16855.65|16855.65|16862.77|16862.77|16862.77|16862.77|16853.98|16853.98|0
1634656800000|2021-10-19 15:20:00|16862.56|16862.56|16848.06|16848.06|16863.49|16863.49|16848.06|16848.06|0
1634657100000|2021-10-19 15:25:00|16849.73|16849.73|16856.75|16856.75|16862|16862|16849.73|16849.73|0
1634714100000|2021-10-20 07:15:00|16857.75|16857.75|16855.63|16855.63|16869.82|16869.82|16851.67|16851.67|0
1634714400000|2021-10-20 07:20:00|16855.43|16855.43|16827.45|16827.45|16855.43|16855.43|16823.84|16823.84|0
1634714700000|2021-10-20 07:25:00|16827.93|16827.93|16818.7|16818.7|16828.64|16828.64|16806.63|16806.63|0
1634715000000|2021-10-20 07:30:00|16820.13|16820.13|16797.79|16797.79|16820.13|16820.13|16792.13|16792.13|0
1634715300000|2021-10-20 07:35:00|16798.71|16798.71|16782.64|16782.64|16799.03|16799.03|16781.7|16781.7|0
1634715600000|2021-10-20 07:40:00|16784.52|16784.52|16794.76|16794.76|16799.12|16799.12|16784.52|16784.52|0
1634715900000|2021-10-20 07:45:00|16794.29|16794.29|16769.74|16769.74|16794.29|16794.29|16762.95|16762.95|0
1634716200000|2021-10-20 07:50:00|16770.21|16770.21|16749.04|16749.04|16775.76|16775.76|16738.37|16738.37|0
1634716500000|2021-10-20 07:55:00|16748.13|16748.13|16714.44|16714.44|16749.99|16749.99|16714.44|16714.44|0
1634716800000|2021-10-20 08:00:00|16715.55|16715.55|16686.91|16686.91|16717.07|16717.07|16685.48|16685.48|0
1634717100000|2021-10-20 08:05:00|16689.65|16689.65|16686.95|16686.95|16695.05|16695.05|16680.42|16680.42|0
1634717400000|2021-10-20 08:10:00|16685.12|16685.12|16685.6|16685.6|16686.04|16686.04|16670.83|16670.83|0
1634717700000|2021-10-20 08:15:00|16686.52|16686.52|16687.23|16687.23|16688.97|16688.97|16675.16|16675.16|0
1634718000000|2021-10-20 08:20:00|16688.14|16688.14|16733.98|16733.98|16733.98|16733.98|16688.14|16688.14|0
1634718300000|2021-10-20 08:25:00|16733.51|16733.51|16714.39|16714.39|16735.79|16735.79|16713.45|16713.45|0
1634718600000|2021-10-20 08:30:00|16712.98|16712.98|16710.15|16710.15|16714.8|16714.8|16708.79|16708.79|0
1634718900000|2021-10-20 08:35:00|16709.48|16709.48|16728.4|16728.4|16729.11|16729.11|16709.48|16709.48|0
1634719200000|2021-10-20 08:40:00|16727.84|16727.84|16708.56|16708.56|16728.25|16728.25|16705.53|16705.53|0
1634719500000|2021-10-20 08:45:00|16709.51|16709.51|16719.19|16719.19|16732.26|16732.26|16708.72|16708.72|0
1634719800000|2021-10-20 08:50:00|16718.47|16718.47|16747.48|16747.48|16747.48|16747.48|16718.47|16718.47|0
1634720100000|2021-10-20 08:55:00|16747.97|16747.97|16760.2|16760.2|16760.2|16760.2|16747.97|16747.97|0
1634720400000|2021-10-20 09:00:00|16759.73|16759.73|16750.53|16750.53|16760.2|16760.2|16749.28|16749.28|0
1634720700000|2021-10-20 09:05:00|16751|16751|16737.3|16737.3|16760.72|16760.72|16736.85|16736.85|0
1634721000000|2021-10-20 09:10:00|16736.74|16736.74|16725.38|16725.38|16739.4|16739.4|16725.38|16725.38|0
1634721300000|2021-10-20 09:15:00|16724.43|16724.43|16717.98|16717.98|16724.43|16724.43|16703.38|16703.38|0
1634721600000|2021-10-20 09:20:00|16717.51|16717.51|16697.81|16697.81|16717.51|16717.51|16697.81|16697.81|0
1634721900000|2021-10-20 09:25:00|16697.14|16697.14|16680.45|16680.45|16697.14|16697.14|16674.86|16674.86|0
1634722200000|2021-10-20 09:30:00|16681.36|16681.36|16688.31|16688.31|16688.31|16688.31|16681.36|16681.36|0
1634722500000|2021-10-20 09:35:00|16687.64|16687.64|16680.4|16680.4|16688.98|16688.98|16678.97|16678.97|0
1634722800000|2021-10-20 09:40:00|16678.57|16678.57|16663.85|16663.85|16678.57|16678.57|16663.32|16663.32|0
1634723100000|2021-10-20 09:45:00|16664.05|16664.05|16666.52|16666.52|16668.13|16668.13|16662.42|16662.42|0
1634723400000|2021-10-20 09:50:00|16667.08|16667.08|16640.99|16640.99|16668.01|16668.01|16629.92|16629.92|0
1634723700000|2021-10-20 09:55:00|16640|16640|16645.64|16645.64|16650.23|16650.23|16639.01|16639.01|0
1634724000000|2021-10-20 10:00:00|16645.18|16645.18|16657.63|16657.63|16657.63|16657.63|16640.27|16640.27|0
1634724300000|2021-10-20 10:05:00|16659.46|16659.46|16663.98|16663.98|16663.98|16663.98|16652.27|16652.27|0
1634724600000|2021-10-20 10:10:00|16664.19|16664.19|16659.47|16659.47|16669.87|16669.87|16658.81|16658.81|0
1634724900000|2021-10-20 10:15:00|16658.91|16658.91|16634.91|16634.91|16658.91|16658.91|16633.21|16633.21|0
1634725200000|2021-10-20 10:20:00|16635.47|16635.47|16649.82|16649.82|16655.2|16655.2|16635.47|16635.47|0
1634725500000|2021-10-20 10:25:00|16649.26|16649.26|16638.69|16638.69|16649.26|16649.26|16637.58|16637.58|0
1634725800000|2021-10-20 10:30:00|16637.57|16637.57|16623.76|16623.76|16637.57|16637.57|16616.48|16616.48|0
1634726100000|2021-10-20 10:35:00|16624.32|16624.32|16603.69|16603.69|16624.32|16624.32|16602.75|16602.75|0
1634726400000|2021-10-20 10:40:00|16603.13|16603.13|16605.73|16605.73|16605.73|16605.73|16589.91|16589.91|0
1634726700000|2021-10-20 10:45:00|16604.1|16604.1|16597.13|16597.13|16609.16|16609.16|16596.31|16596.31|0
1634727000000|2021-10-20 10:50:00|16599.03|16599.03|16595.58|16595.58|16601.04|16601.04|16595.58|16595.58|0
1634727300000|2021-10-20 10:55:00|16596.5|16596.5|16601.46|16601.46|16601.46|16601.46|16591.1|16591.1|0
1634727600000|2021-10-20 11:00:00|16607.48|16607.48|16595.89|16595.89|16608.47|16608.47|16595.89|16595.89|0
1634727900000|2021-10-20 11:05:00|16594.46|16594.46|16604.95|16604.95|16604.95|16604.95|16585.75|16585.75|0
1634728200000|2021-10-20 11:10:00|16605.15|16605.15|16615.17|16615.17|16615.17|16615.17|16604.12|16604.12|0
1634728500000|2021-10-20 11:15:00|16614.68|16614.68|16628.05|16628.05|16628.05|16628.05|16614.68|16614.68|0
1634728800000|2021-10-20 11:20:00|16627.49|16627.49|16601.8|16601.8|16628.98|16628.98|16601.8|16601.8|0
1634729100000|2021-10-20 11:25:00|16600.36|16600.36|16597.04|16597.04|16602.27|16602.27|16592.22|16592.22|0
1634729400000|2021-10-20 11:30:00|16596.63|16596.63|16604.25|16604.25|16604.74|16604.74|16596.63|16596.63|0
1634729700000|2021-10-20 11:35:00|16604.48|16604.48|16612.09|16612.09|16618.62|16618.62|16604.28|16604.28|0
1634730000000|2021-10-20 11:40:00|16613.03|16613.03|16617.97|16617.97|16619.65|16619.65|16607.29|16607.29|0
1634730300000|2021-10-20 11:45:00|16617.16|16617.16|16613.97|16613.97|16617.16|16617.16|16612.65|16612.65|0
1634730600000|2021-10-20 11:50:00|16613.76|16613.76|16611.92|16611.92|16614.71|16614.71|16610.98|16610.98|0
1634730900000|2021-10-20 11:55:00|16611.45|16611.45|16602.94|16602.94|16611.45|16611.45|16602.73|16602.73|0
1634731200000|2021-10-20 12:00:00|16603.49|16603.49|16604.34|16604.34|16607.71|16607.71|16603.49|16603.49|0
1634731500000|2021-10-20 12:05:00|16603.42|16603.42|16622.05|16622.05|16622.05|16622.05|16603.42|16603.42|0
1634731800000|2021-10-20 12:10:00|16622.27|16622.27|16624.77|16624.77|16633.12|16633.12|16622.27|16622.27|0
1634732100000|2021-10-20 12:15:00|16624.21|16624.21|16618.45|16618.45|16624.21|16624.21|16617.07|16617.07|0
1634732400000|2021-10-20 12:20:00|16617.83|16617.83|16637.51|16637.51|16637.51|16637.51|16617.83|16617.83|0
1634732700000|2021-10-20 12:25:00|16636.08|16636.08|16626.59|16626.59|16638.49|16638.49|16625.55|16625.55|0
1634733000000|2021-10-20 12:30:00|16627.09|16627.09|16612.91|16612.91|16628|16628|16612.91|16612.91|0
1634733300000|2021-10-20 12:35:00|16612.24|16612.24|16616.7|16616.7|16625.12|16625.12|16610.84|16610.84|0
1634733600000|2021-10-20 12:40:00|16617.52|16617.52|16639.39|16639.39|16639.39|16639.39|16617.52|16617.52|0
1634733900000|2021-10-20 12:45:00|16638.48|16638.48|16650.44|16650.44|16651|16651|16632.03|16632.03|0
1634734200000|2021-10-20 12:50:00|16651.37|16651.37|16645.74|16645.74|16657.93|16657.93|16644.48|16644.48|0
1634734500000|2021-10-20 12:55:00|16645.25|16645.25|16627.37|16627.37|16645.25|16645.25|16626.66|16626.66|0
1634734800000|2021-10-20 13:00:00|16628.84|16628.84|16635.97|16635.97|16635.97|16635.97|16628.1|16628.1|0
1634735100000|2021-10-20 13:05:00|16635.16|16635.16|16628.02|16628.02|16637.2|16637.2|16622.03|16622.03|0
1634735400000|2021-10-20 13:10:00|16626.91|16626.91|16645.44|16645.44|16645.49|16645.49|16626.41|16626.41|0
1634735700000|2021-10-20 13:15:00|16646.35|16646.35|16647.52|16647.52|16651.67|16651.67|16644.52|16644.52|0
1634736000000|2021-10-20 13:20:00|16646.96|16646.96|16650.92|16650.92|16657.81|16657.81|16646.5|16646.5|0
1634736300000|2021-10-20 13:25:00|16651.13|16651.13|16647.19|16647.19|16651.66|16651.66|16646.46|16646.46|0
1634736600000|2021-10-20 13:30:00|16645.52|16645.52|16641.36|16641.36|16646.97|16646.97|16627.31|16627.31|0
1634736900000|2021-10-20 13:35:00|16643|16643|16638.69|16638.69|16649.89|16649.89|16630.11|16630.11|0
1634737200000|2021-10-20 13:40:00|16639.16|16639.16|16625.3|16625.3|16644.49|16644.49|16625.3|16625.3|0
1634737500000|2021-10-20 13:45:00|16626.22|16626.22|16614.94|16614.94|16626.22|16626.22|16610.43|16610.43|0
1634737800000|2021-10-20 13:50:00|16613.5|16613.5|16594.93|16594.93|16614.1|16614.1|16593.48|16593.48|0
1634738100000|2021-10-20 13:55:00|16594.46|16594.46|16567.16|16567.16|16594.46|16594.46|16561.55|16561.55|0
1634738400000|2021-10-20 14:00:00|16568.59|16568.59|16584.56|16584.56|16595.14|16595.14|16562.55|16562.55|0
1634738700000|2021-10-20 14:05:00|16584.78|16584.78|16616.54|16616.54|16618.93|16618.93|16584.78|16584.78|0
1634739000000|2021-10-20 14:10:00|16617.48|16617.48|16659.11|16659.11|16659.11|16659.11|16617.48|16617.48|0
1634739300000|2021-10-20 14:15:00|16659.56|16659.56|16694.96|16694.96|16694.96|16694.96|16659.11|16659.11|0
1634739600000|2021-10-20 14:20:00|16695.43|16695.43|16689.81|16689.81|16703.73|16703.73|16689.81|16689.81|0
1634739900000|2021-10-20 14:25:00|16689.33|16689.33|16671.93|16671.93|16689.75|16689.75|16670.97|16670.97|0
1634740200000|2021-10-20 14:30:00|16672.38|16672.38|16669.91|16669.91|16675.31|16675.31|16669.91|16669.91|0
1634740500000|2021-10-20 14:35:00|16670.13|16670.13|16671.18|16671.18|16675.03|16675.03|16670.13|16670.13|0
1634740800000|2021-10-20 14:40:00|16672.61|16672.61|16657.12|16657.12|16672.61|16672.61|16652|16652|0
1634741100000|2021-10-20 14:45:00|16657.34|16657.34|16647.12|16647.12|16657.34|16657.34|16639.93|16639.93|0
1634741400000|2021-10-20 14:50:00|16647.61|16647.61|16653.02|16653.02|16659.02|16659.02|16646.75|16646.75|0
1634741700000|2021-10-20 14:55:00|16652.46|16652.46|16659.3|16659.3|16659.3|16659.3|16642.2|16642.2|0
1634742000000|2021-10-20 15:00:00|16659.76|16659.76|16652.5|16652.5|16663.75|16663.75|16652.5|16652.5|0
1634742300000|2021-10-20 15:05:00|16651.07|16651.07|16651.68|16651.68|16654.05|16654.05|16648.19|16648.19|0
1634742600000|2021-10-20 15:10:00|16651.88|16651.88|16647.6|16647.6|16662.27|16662.27|16647.6|16647.6|0
1634742900000|2021-10-20 15:15:00|16648.05|16648.05|16641.96|16641.96|16654.63|16654.63|16641.96|16641.96|0
1634743200000|2021-10-20 15:20:00|16642.51|16642.51|16646.19|16646.19|16653.07|16653.07|16642.51|16642.51|0
1634743500000|2021-10-20 15:25:00|16646.67|16646.67|16631.1|16631.1|16650.28|16650.28|16625.24|16625.24|0
1634800500000|2021-10-21 07:15:00|16527.71|16527.71|16493.52|16493.52|16527.71|16527.71|16490.2|16490.2|0
1634800800000|2021-10-21 07:20:00|16497.17|16497.17|16514.84|16514.84|16519.08|16519.08|16495.34|16495.34|0
1634801100000|2021-10-21 07:25:00|16515.83|16515.83|16533.52|16533.52|16538.01|16538.01|16513.93|16513.93|0
1634801400000|2021-10-21 07:30:00|16536.38|16536.38|16583.2|16583.2|16583.2|16583.2|16536.38|16536.38|0
1634801700000|2021-10-21 07:35:00|16581.8|16581.8|16559.48|16559.48|16581.8|16581.8|16552.88|16552.88|0
1634802000000|2021-10-21 07:40:00|16559.25|16559.25|16568.12|16568.12|16573.5|16573.5|16559.25|16559.25|0
1634802300000|2021-10-21 07:45:00|16568.59|16568.59|16562.5|16562.5|16576.03|16576.03|16562.5|16562.5|0
1634802600000|2021-10-21 07:50:00|16561.59|16561.59|16536.77|16536.77|16562.15|16562.15|16536.77|16536.77|0
1634802900000|2021-10-21 07:55:00|16535.84|16535.84|16513.7|16513.7|16535.84|16535.84|16513.63|16513.63|0
1634803200000|2021-10-21 08:00:00|16512.79|16512.79|16483.63|16483.63|16512.79|16512.79|16483.63|16483.63|0
1634803500000|2021-10-21 08:05:00|16484.1|16484.1|16478.17|16478.17|16488.13|16488.13|16478.17|16478.17|0
1634803800000|2021-10-21 08:10:00|16477.7|16477.7|16473.13|16473.13|16478.14|16478.14|16468.76|16468.76|0
1634804100000|2021-10-21 08:15:00|16474.04|16474.04|16502.66|16502.66|16504.49|16504.49|16474.04|16474.04|0
1634804400000|2021-10-21 08:20:00|16500.43|16500.43|16477.4|16477.4|16500.43|16500.43|16475.06|16475.06|0
1634804700000|2021-10-21 08:25:00|16478.22|16478.22|16479.83|16479.83|16482.69|16482.69|16475.4|16475.4|0
1634805000000|2021-10-21 08:30:00|16479.01|16479.01|16450.62|16450.62|16479.01|16479.01|16450.62|16450.62|0
1634805300000|2021-10-21 08:35:00|16450.16|16450.16|16439.65|16439.65|16450.16|16450.16|16432.55|16432.55|0
1634805600000|2021-10-21 08:40:00|16441.08|16441.08|16456.21|16456.21|16456.21|16456.21|16436.6|16436.6|0
1634805900000|2021-10-21 08:45:00|16454.54|16454.54|16438.34|16438.34|16455.86|16455.86|16437.52|16437.52|0
1634806200000|2021-10-21 08:50:00|16439.77|16439.77|16448.18|16448.18|16448.65|16448.65|16439.77|16439.77|0
1634806500000|2021-10-21 08:55:00|16448.65|16448.65|16426.91|16426.91|16451.99|16451.99|16423.62|16423.62|0
1634806800000|2021-10-21 09:00:00|16425.97|16425.97|16459.23|16459.23|16460.17|16460.17|16425.97|16425.97|0
1634807100000|2021-10-21 09:05:00|16457.41|16457.41|16436.2|16436.2|16459.19|16459.19|16434.59|16434.59|0
1634807400000|2021-10-21 09:10:00|16437.69|16437.69|16434.1|16434.1|16437.69|16437.69|16429.94|16429.94|0
1634807700000|2021-10-21 09:15:00|16432.99|16432.99|16428.76|16428.76|16436.31|16436.31|16426.53|16426.53|0
1634808000000|2021-10-21 09:20:00|16429.57|16429.57|16437|16437|16437|16437|16429.57|16429.57|0
1634808300000|2021-10-21 09:25:00|16437.2|16437.2|16474.8|16474.8|16474.8|16474.8|16437.2|16437.2|0
1634808600000|2021-10-21 09:30:00|16475.8|16475.8|16498.7|16498.7|16498.7|16498.7|16474.86|16474.86|0
1634808900000|2021-10-21 09:35:00|16500.14|16500.14|16507.73|16507.73|16510.53|16510.53|16499.66|16499.66|0
1634809200000|2021-10-21 09:40:00|16504.86|16504.86|16507.36|16507.36|16508.3|16508.3|16504.86|16504.86|0
1634809500000|2021-10-21 09:45:00|16506.92|16506.92|16541.67|16541.67|16543.35|16543.35|16506.69|16506.69|0
1634809800000|2021-10-21 09:50:00|16540|16540|16557.75|16557.75|16557.75|16557.75|16539.18|16539.18|0
1634810100000|2021-10-21 09:55:00|16558.7|16558.7|16562.76|16562.76|16566.22|16566.22|16558.7|16558.7|0
1634810400000|2021-10-21 10:00:00|16562.27|16562.27|16559.73|16559.73|16570.86|16570.86|16559.27|16559.27|0
1634810700000|2021-10-21 10:05:00|16558.92|16558.92|16533.6|16533.6|16558.92|16558.92|16528.32|16528.32|0
1634811000000|2021-10-21 10:10:00|16533.1|16533.1|16525.58|16525.58|16533.35|16533.35|16525.58|16525.58|0
1634811300000|2021-10-21 10:15:00|16524.76|16524.76|16518.94|16518.94|16524.76|16524.76|16517.11|16517.11|0
1634811600000|2021-10-21 10:20:00|16519.16|16519.16|16509.05|16509.05|16519.39|16519.39|16508.11|16508.11|0
1634811900000|2021-10-21 10:25:00|16509.87|16509.87|16508.95|16508.95|16509.87|16509.87|16508.08|16508.08|0
1634812200000|2021-10-21 10:30:00|16509.88|16509.88|16510.42|16510.42|16510.42|16510.42|16501.8|16501.8|0
1634812500000|2021-10-21 10:35:00|16508.59|16508.59|16511.24|16511.24|16511.24|16511.24|16494.72|16494.72|0
1634812800000|2021-10-21 10:40:00|16512.15|16512.15|16506.19|16506.19|16512.15|16512.15|16506.19|16506.19|0
1634813100000|2021-10-21 10:45:00|16505.27|16505.27|16502.36|16502.36|16505.27|16505.27|16494.15|16494.15|0
1634813400000|2021-10-21 10:50:00|16501.44|16501.44|16484.46|16484.46|16501.44|16501.44|16481.69|16481.69|0
1634813700000|2021-10-21 10:55:00|16483.65|16483.65|16483.14|16483.14|16487.86|16487.86|16480.69|16480.69|0
1634814000000|2021-10-21 11:00:00|16484.96|16484.96|16478.2|16478.2|16484.96|16484.96|16472.03|16472.03|0
1634814300000|2021-10-21 11:05:00|16477.29|16477.29|16472.12|16472.12|16477.29|16477.29|16471.65|16471.65|0
1634814600000|2021-10-21 11:10:00|16473.03|16473.03|16461.61|16461.61|16473.03|16473.03|16460.69|16460.69|0
1634814900000|2021-10-21 11:15:00|16460.62|16460.62|16452.57|16452.57|16460.62|16460.62|16451.9|16451.9|0
1634815200000|2021-10-21 11:20:00|16454.25|16454.25|16470.64|16470.64|16471.67|16471.67|16454.25|16454.25|0
1634815500000|2021-10-21 11:25:00|16470.09|16470.09|16447.65|16447.65|16470.09|16470.09|16444.61|16444.61|0
1634815800000|2021-10-21 11:30:00|16447.15|16447.15|16423.52|16423.52|16447.15|16447.15|16421.38|16421.38|0
1634816100000|2021-10-21 11:35:00|16423.05|16423.05|16382.57|16382.57|16423.88|16423.88|16368.88|16368.88|0
1634816400000|2021-10-21 11:40:00|16383.57|16383.57|16374.8|16374.8|16383.57|16383.57|16370.04|16370.04|0
1634816700000|2021-10-21 11:45:00|16375.02|16375.02|16343.95|16343.95|16375.25|16375.25|16343.95|16343.95|0
1634817000000|2021-10-21 11:50:00|16343.28|16343.28|16335.41|16335.41|16346.43|16346.43|16334.95|16334.95|0
1634817300000|2021-10-21 11:55:00|16334.42|16334.42|16308.25|16308.25|16334.42|16334.42|16307.64|16307.64|0
1634817600000|2021-10-21 12:00:00|16308.66|16308.66|16344.91|16344.91|16344.91|16344.91|16308.66|16308.66|0
1634817900000|2021-10-21 12:05:00|16344.35|16344.35|16349.72|16349.72|16363.34|16363.34|16344.35|16344.35|0
1634818200000|2021-10-21 12:10:00|16349.27|16349.27|16337.02|16337.02|16350.16|16350.16|16337.02|16337.02|0
1634818500000|2021-10-21 12:15:00|16336.55|16336.55|16322.45|16322.45|16336.55|16336.55|16322.01|16322.01|0
1634818800000|2021-10-21 12:20:00|16321.54|16321.54|16307.65|16307.65|16323.61|16323.61|16306.71|16306.71|0
1634819100000|2021-10-21 12:25:00|16308.47|16308.47|16335.13|16335.13|16335.13|16335.13|16308.47|16308.47|0
1634819400000|2021-10-21 12:30:00|16335.59|16335.59|16346.47|16346.47|16349.3|16349.3|16333.16|16333.16|0
1634819700000|2021-10-21 12:35:00|16346.94|16346.94|16359.07|16359.07|16360.38|16360.38|16343.11|16343.11|0
1634820000000|2021-10-21 12:40:00|16360.09|16360.09|16391.26|16391.26|16391.45|16391.45|16360.09|16360.09|0
1634820300000|2021-10-21 12:45:00|16392.18|16392.18|16383.67|16383.67|16395.73|16395.73|16382.55|16382.55|0
1634820600000|2021-10-21 12:50:00|16382.75|16382.75|16359.18|16359.18|16382.75|16382.75|16359.18|16359.18|0
1634820900000|2021-10-21 12:55:00|16359.8|16359.8|16358.76|16358.76|16367.03|16367.03|16354.51|16354.51|0
1634821200000|2021-10-21 13:00:00|16359.23|16359.23|16365.46|16365.46|16365.46|16365.46|16353.21|16353.21|0
1634821500000|2021-10-21 13:05:00|16367.13|16367.13|16401.41|16401.41|16401.41|16401.41|16367.13|16367.13|0
1634821800000|2021-10-21 13:10:00|16401.9|16401.9|16387.99|16387.99|16404.01|16404.01|16383.92|16383.92|0
1634822100000|2021-10-21 13:15:00|16387.76|16387.76|16365.07|16365.07|16400.19|16400.19|16365.07|16365.07|0
1634822400000|2021-10-21 13:20:00|16362.01|16362.01|16350.99|16350.99|16362.01|16362.01|16350.99|16350.99|0
1634822700000|2021-10-21 13:25:00|16349.59|16349.59|16326.75|16326.75|16350.06|16350.06|16324.92|16324.92|0
1634823000000|2021-10-21 13:30:00|16327.56|16327.56|16342.54|16342.54|16342.54|16342.54|16327.56|16327.56|0
1634823300000|2021-10-21 13:35:00|16342.32|16342.32|16334.13|16334.13|16343.75|16343.75|16328.29|16328.29|0
1634823600000|2021-10-21 13:40:00|16335.12|16335.12|16330.25|16330.25|16336.44|16336.44|16326.03|16326.03|0
1634823900000|2021-10-21 13:45:00|16330.47|16330.47|16332.42|16332.42|16339.23|16339.23|16330.1|16330.1|0
1634824200000|2021-10-21 13:50:00|16332.86|16332.86|16352.56|16352.56|16353.96|16353.96|16332.86|16332.86|0
1634824500000|2021-10-21 13:55:00|16352.33|16352.33|16363.79|16363.79|16370.41|16370.41|16351.22|16351.22|0
1634824800000|2021-10-21 14:00:00|16364.7|16364.7|16370.12|16370.12|16370.31|16370.31|16364.11|16364.11|0
1634825100000|2021-10-21 14:05:00|16369.67|16369.67|16360.73|16360.73|16370.11|16370.11|16350.93|16350.93|0
1634825400000|2021-10-21 14:10:00|16360.95|16360.95|16369.75|16369.75|16375.2|16375.2|16360.95|16360.95|0
1634825700000|2021-10-21 14:15:00|16368.32|16368.32|16364.54|16364.54|16369.7|16369.7|16359.04|16359.04|0
1634826000000|2021-10-21 14:20:00|16364.33|16364.33|16370.96|16370.96|16371.16|16371.16|16355.77|16355.77|0
1634826300000|2021-10-21 14:25:00|16371.16|16371.16|16399.01|16399.01|16399.01|16399.01|16370.44|16370.44|0
1634826600000|2021-10-21 14:30:00|16397.58|16397.58|16387.52|16387.52|16397.58|16397.58|16385.23|16385.23|0
1634826900000|2021-10-21 14:35:00|16386.97|16386.97|16387.51|16387.51|16392.29|16392.29|16383.45|16383.45|0
1634827200000|2021-10-21 14:40:00|16387.29|16387.29|16374.72|16374.72|16391.81|16391.81|16374.72|16374.72|0
1634827500000|2021-10-21 14:45:00|16373.39|16373.39|16362.21|16362.21|16375.17|16375.17|16354.77|16354.77|0
1634827800000|2021-10-21 14:50:00|16361.66|16361.66|16350.12|16350.12|16361.66|16361.66|16341.38|16341.38|0
1634828100000|2021-10-21 14:55:00|16349.13|16349.13|16356.53|16356.53|16360.96|16360.96|16346.67|16346.67|0
1634828400000|2021-10-21 15:00:00|16356.31|16356.31|16374.63|16374.63|16374.63|16374.63|16356.31|16356.31|0
1634828700000|2021-10-21 15:05:00|16374.41|16374.41|16366.68|16366.68|16374.41|16374.41|16366.68|16366.68|0
1634829000000|2021-10-21 15:10:00|16366.12|16366.12|16368.85|16368.85|16368.85|16368.85|16356.92|16356.92|0
1634829300000|2021-10-21 15:15:00|16369.26|16369.26|16380|16380|16390.05|16390.05|16369.26|16369.26|0
1634829600000|2021-10-21 15:20:00|16379.19|16379.19|16373.94|16373.94|16384.16|16384.16|16371.44|16371.44|0
1634829900000|2021-10-21 15:25:00|16374.41|16374.41|16352.27|16352.27|16377.41|16377.41|16345.47|16345.47|0
1634886900000|2021-10-22 07:15:00|16146.95|16146.95|16151.19|16151.19|16155.74|16155.74|16116.39|16116.39|0
1634887200000|2021-10-22 07:20:00|16152.13|16152.13|16237.52|16237.52|16237.52|16237.52|16148.12|16148.12|0
1634887500000|2021-10-22 07:25:00|16244.68|16244.68|16270.62|16270.62|16274.76|16274.76|16242.2|16242.2|0
1634887800000|2021-10-22 07:30:00|16273.1|16273.1|16254.59|16254.59|16288.17|16288.17|16245.89|16245.89|0
1634888100000|2021-10-22 07:35:00|16255.7|16255.7|16238.17|16238.17|16258.44|16258.44|16226.02|16226.02|0
1634888400000|2021-10-22 07:40:00|16239.58|16239.58|16221.46|16221.46|16239.58|16239.58|16213.95|16213.95|0
1634888700000|2021-10-22 07:45:00|16220.03|16220.03|16213.23|16213.23|16227.76|16227.76|16208.6|16208.6|0
1634889000000|2021-10-22 07:50:00|16210.49|16210.49|16213.44|16213.44|16224.15|16224.15|16203.81|16203.81|0
1634889300000|2021-10-22 07:55:00|16210.37|16210.37|16219.36|16219.36|16220.47|16220.47|16194.11|16194.11|0
1634889600000|2021-10-22 08:00:00|16223.44|16223.44|16212.09|16212.09|16224.04|16224.04|16208.36|16208.36|0
1634889900000|2021-10-22 08:05:00|16211.28|16211.28|16213.69|16213.69|16216.53|16216.53|16201.15|16201.15|0
1634890200000|2021-10-22 08:10:00|16215.12|16215.12|16222.66|16222.66|16230.22|16230.22|16215.11|16215.11|0
1634890500000|2021-10-22 08:15:00|16224.05|16224.05|16237.07|16237.07|16237.59|16237.59|16217.19|16217.19|0
1634890800000|2021-10-22 08:20:00|16237.89|16237.89|16221.55|16221.55|16239.72|16239.72|16221.55|16221.55|0
1634891100000|2021-10-22 08:25:00|16219.92|16219.92|16225.99|16225.99|16228.19|16228.19|16217.09|16217.09|0
1634891400000|2021-10-22 08:30:00|16226.46|16226.46|16230.98|16230.98|16230.98|16230.98|16220.85|16220.85|0
1634891700000|2021-10-22 08:35:00|16231.92|16231.92|16229.12|16229.12|16232.74|16232.74|16227.64|16227.64|0
1634892000000|2021-10-22 08:40:00|16227.69|16227.69|16222.92|16222.92|16227.69|16227.69|16219.66|16219.66|0
1634892300000|2021-10-22 08:45:00|16222.01|16222.01|16229.98|16229.98|16230.8|16230.8|16219.11|16219.11|0
1634892600000|2021-10-22 08:50:00|16229.04|16229.04|16216.51|16216.51|16229.51|16229.51|16215.28|16215.28|0
1634892900000|2021-10-22 08:55:00|16215.69|16215.69|16222.72|16222.72|16226.49|16226.49|16213.08|16213.08|0
1634893200000|2021-10-22 09:00:00|16223.54|16223.54|16198.03|16198.03|16224.36|16224.36|16196.07|16196.07|0
1634893500000|2021-10-22 09:05:00|16196.54|16196.54|16194.63|16194.63|16203.38|16203.38|16194.21|16194.21|0
1634893800000|2021-10-22 09:10:00|16195.62|16195.62|16205.73|16205.73|16206.47|16206.47|16192.3|16192.3|0
1634894100000|2021-10-22 09:15:00|16204.91|16204.91|16179.76|16179.76|16204.91|16204.91|16179.76|16179.76|0
1634894400000|2021-10-22 09:20:00|16178.13|16178.13|16174.02|16174.02|16181.59|16181.59|16173.54|16173.54|0
1634894700000|2021-10-22 09:25:00|16175.45|16175.45|16182.66|16182.66|16182.66|16182.66|16169.61|16169.61|0
1634895000000|2021-10-22 09:30:00|16181.22|16181.22|16192.33|16192.33|16193.76|16193.76|16180.41|16180.41|0
1634895300000|2021-10-22 09:35:00|16190.89|16190.89|16184.51|16184.51|16192.01|16192.01|16183.93|16183.93|0
1634895600000|2021-10-22 09:40:00|16185.42|16185.42|16185.63|16185.63|16186.25|16186.25|16181.01|16181.01|0
1634895900000|2021-10-22 09:45:00|16186.54|16186.54|16199.79|16199.79|16199.79|16199.79|16186.54|16186.54|0
1634896200000|2021-10-22 09:50:00|16199.29|16199.29|16220.76|16220.76|16220.76|16220.76|16198.36|16198.36|0
1634896500000|2021-10-22 09:55:00|16219.94|16219.94|16241.54|16241.54|16242.48|16242.48|16217.56|16217.56|0
1634896800000|2021-10-22 10:00:00|16242.97|16242.97|16231.87|16231.87|16242.97|16242.97|16223.27|16223.27|0
1634897100000|2021-10-22 10:05:00|16232.36|16232.36|16239.82|16239.82|16240.73|16240.73|16227.53|16227.53|0
1634897400000|2021-10-22 10:10:00|16240.38|16240.38|16228.39|16228.39|16240.58|16240.58|16222.97|16222.97|0
1634897700000|2021-10-22 10:15:00|16229.51|16229.51|16221.54|16221.54|16229.51|16229.51|16219.22|16219.22|0
1634898000000|2021-10-22 10:20:00|16221.07|16221.07|16222.58|16222.58|16222.58|16222.58|16211.3|16211.3|0
1634898300000|2021-10-22 10:25:00|16223.14|16223.14|16223.73|16223.73|16225.62|16225.62|16222.55|16222.55|0
1634898600000|2021-10-22 10:30:00|16224.2|16224.2|16226.11|16226.11|16228.04|16228.04|16224.2|16224.2|0
1634898900000|2021-10-22 10:35:00|16226.58|16226.58|16241.76|16241.76|16242.56|16242.56|16223.98|16223.98|0
1634899200000|2021-10-22 10:40:00|16242.37|16242.37|16235.94|16235.94|16242.37|16242.37|16233.39|16233.39|0
1634899500000|2021-10-22 10:45:00|16236.76|16236.76|16235.96|16235.96|16241.43|16241.43|16235.05|16235.05|0
1634899800000|2021-10-22 10:50:00|16233.1|16233.1|16232.1|16232.1|16233.96|16233.96|16228.49|16228.49|0
1634900100000|2021-10-22 10:55:00|16231.63|16231.63|16245.63|16245.63|16250.39|16250.39|16227.95|16227.95|0
1634900400000|2021-10-22 11:00:00|16246.55|16246.55|16250.84|16250.84|16252.12|16252.12|16245.24|16245.24|0
1634900700000|2021-10-22 11:05:00|16249.01|16249.01|16228.43|16228.43|16249.01|16249.01|16228.43|16228.43|0
1634901000000|2021-10-22 11:10:00|16225.98|16225.98|16221.86|16221.86|16225.98|16225.98|16218.99|16218.99|0
1634901300000|2021-10-22 11:15:00|16220.94|16220.94|16211.19|16211.19|16221.04|16221.04|16210.72|16210.72|0
1634901600000|2021-10-22 11:20:00|16210.78|16210.78|16211.92|16211.92|16215.26|16215.26|16208.4|16208.4|0
1634901900000|2021-10-22 11:25:00|16210.99|16210.99|16192.95|16192.95|16211.92|16211.92|16192.27|16192.27|0
1634902200000|2021-10-22 11:30:00|16191.52|16191.52|16188.26|16188.26|16193.48|16193.48|16184.33|16184.33|0
1634902500000|2021-10-22 11:35:00|16186.38|16186.38|16178.83|16178.83|16186.44|16186.44|16178.83|16178.83|0
1634902800000|2021-10-22 11:40:00|16177.92|16177.92|16172.53|16172.53|16179.39|16179.39|16169|16169|0
1634903100000|2021-10-22 11:45:00|16173.64|16173.64|16182.69|16182.69|16182.69|16182.69|16167.4|16167.4|0
1634903400000|2021-10-22 11:50:00|16185.55|16185.55|16197.24|16197.24|16197.24|16197.24|16185.55|16185.55|0
1634903700000|2021-10-22 11:55:00|16198.73|16198.73|16198.28|16198.28|16200.16|16200.16|16192.93|16192.93|0
1634904000000|2021-10-22 12:00:00|16196.45|16196.45|16189.52|16189.52|16196.45|16196.45|16189.41|16189.41|0
1634904300000|2021-10-22 12:05:00|16188.7|16188.7|16207.68|16207.68|16208.18|16208.18|16186.55|16186.55|0
1634904600000|2021-10-22 12:10:00|16207.23|16207.23|16193.6|16193.6|16207.64|16207.64|16193.6|16193.6|0
1634904900000|2021-10-22 12:15:00|16194.51|16194.51|16196.24|16196.24|16201.25|16201.25|16191.4|16191.4|0
1634905200000|2021-10-22 12:20:00|16195.42|16195.42|16194.32|16194.32|16195.42|16195.42|16188.95|16188.95|0
1634905500000|2021-10-22 12:25:00|16194.79|16194.79|16209.91|16209.91|16209.91|16209.91|16194.79|16194.79|0
1634905800000|2021-10-22 12:30:00|16210.36|16210.36|16215.44|16215.44|16217.93|16217.93|16209.06|16209.06|0
1634906100000|2021-10-22 12:35:00|16215.9|16215.9|16205.34|16205.34|16216.84|16216.84|16204.43|16204.43|0
1634906400000|2021-10-22 12:40:00|16205.81|16205.81|16219.05|16219.05|16219.05|16219.05|16203.43|16203.43|0
1634906700000|2021-10-22 12:45:00|16218.49|16218.49|16230.18|16230.18|16230.18|16230.18|16217.12|16217.12|0
1634907000000|2021-10-22 12:50:00|16229.71|16229.71|16222.86|16222.86|16231.14|16231.14|16217.15|16217.15|0
1634907300000|2021-10-22 12:55:00|16221.87|16221.87|16211.74|16211.74|16226.35|16226.35|16210.97|16210.97|0
1634907600000|2021-10-22 13:00:00|16210.8|16210.8|16189.65|16189.65|16211.83|16211.83|16186.9|16186.9|0
1634907900000|2021-10-22 13:05:00|16196.75|16196.75|16194.67|16194.67|16199.04|16199.04|16194.18|16194.18|0
1634908200000|2021-10-22 13:10:00|16193.24|16193.24|16183.74|16183.74|16196.02|16196.02|16183.74|16183.74|0
1634908500000|2021-10-22 13:15:00|16182.63|16182.63|16179.9|16179.9|16183.3|16183.3|16176.93|16176.93|0
1634908800000|2021-10-22 13:20:00|16180.34|16180.34|16176.76|16176.76|16185.6|16185.6|16176.15|16176.15|0
1634909100000|2021-10-22 13:25:00|16176.29|16176.29|16195.09|16195.09|16195.09|16195.09|16174.66|16174.66|0
1634909400000|2021-10-22 13:30:00|16195.59|16195.59|16189.21|16189.21|16202.35|16202.35|16188.45|16188.45|0
1634909700000|2021-10-22 13:35:00|16188.74|16188.74|16213.27|16213.27|16213.74|16213.74|16188.74|16188.74|0
1634910000000|2021-10-22 13:40:00|16214.9|16214.9|16224.94|16224.94|16234.06|16234.06|16214.9|16214.9|0
1634910300000|2021-10-22 13:45:00|16224.47|16224.47|16213.76|16213.76|16226.79|16226.79|16203.51|16203.51|0
1634910600000|2021-10-22 13:50:00|16215.19|16215.19|16230.62|16230.62|16230.62|16230.62|16214.31|16214.31|0
1634910900000|2021-10-22 13:55:00|16230.15|16230.15|16238.78|16238.78|16238.78|16238.78|16221.74|16221.74|0
1634911200000|2021-10-22 14:00:00|16239.28|16239.28|16219.47|16219.47|16239.9|16239.9|16218.95|16218.95|0
1634911500000|2021-10-22 14:05:00|16218.04|16218.04|16246.3|16246.3|16246.3|16246.3|16217.57|16217.57|0
1634911800000|2021-10-22 14:10:00|16247.21|16247.21|16248.95|16248.95|16262.01|16262.01|16247.21|16247.21|0
1634912100000|2021-10-22 14:15:00|16248.48|16248.48|16250.31|16250.31|16255|16255|16243.62|16243.62|0
1634912400000|2021-10-22 14:20:00|16250.87|16250.87|16253.45|16253.45|16257.73|16257.73|16247.55|16247.55|0
1634912700000|2021-10-22 14:25:00|16252.64|16252.64|16257.41|16257.41|16257.88|16257.88|16245.63|16245.63|0
1634913000000|2021-10-22 14:30:00|16256.47|16256.47|16229.28|16229.28|16257.36|16257.36|16229.28|16229.28|0
1634913300000|2021-10-22 14:35:00|16227.85|16227.85|16194.11|16194.11|16227.85|16227.85|16194.11|16194.11|0
1634913600000|2021-10-22 14:40:00|16193.3|16193.3|16188.24|16188.24|16194.14|16194.14|16173.32|16173.32|0
1634913900000|2021-10-22 14:45:00|16189.67|16189.67|16196.27|16196.27|16196.27|16196.27|16187.68|16187.68|0
1634914200000|2021-10-22 14:50:00|16195.27|16195.27|16197.69|16197.69|16199.97|16199.97|16194.36|16194.36|0
1634914500000|2021-10-22 14:55:00|16196.88|16196.88|16188.7|16188.7|16199.62|16199.62|16187.32|16187.32|0
1634914800000|2021-10-22 15:00:00|16189.17|16189.17|16185.26|16185.26|16189.17|16189.17|16179.49|16179.49|0
1634915100000|2021-10-22 15:05:00|16184.44|16184.44|16180.08|16180.08|16185.44|16185.44|16178.91|16178.91|0
1634915400000|2021-10-22 15:10:00|16179.17|16179.17|16192.93|16192.93|16192.93|16192.93|16176.49|16176.49|0
1634915700000|2021-10-22 15:15:00|16191.51|16191.51|16190.87|16190.87|16192.71|16192.71|16185.99|16185.99|0
1634916000000|2021-10-22 15:20:00|16189.96|16189.96|16183.86|16183.86|16198.69|16198.69|16183.28|16183.28|0
1634916300000|2021-10-22 15:25:00|16183.41|16183.41|16177.55|16177.55|16186.68|16186.68|16173.12|16173.12|0
1635146100000|2021-10-25 07:15:00|16132.59|16132.59|16112.39|16112.39|16141.78|16141.78|16110.63|16110.63|0
1635146400000|2021-10-25 07:20:00|16113.82|16113.82|16123.61|16123.61|16138.61|16138.61|16113.82|16113.82|0
1635146700000|2021-10-25 07:25:00|16124.73|16124.73|16109.75|16109.75|16125.9|16125.9|16102.08|16102.08|0
1635147000000|2021-10-25 07:30:00|16110.2|16110.2|16115.88|16115.88|16116.87|16116.87|16106.75|16106.75|0
1635147300000|2021-10-25 07:35:00|16115.41|16115.41|16140.24|16140.24|16141.35|16141.35|16114.59|16114.59|0
1635147600000|2021-10-25 07:40:00|16137.37|16137.37|16131.31|16131.31|16138.85|16138.85|16129.31|16129.31|0
1635147900000|2021-10-25 07:45:00|16130.75|16130.75|16122.97|16122.97|16139.73|16139.73|16117.1|16117.1|0
1635148200000|2021-10-25 07:50:00|16122.47|16122.47|16127.52|16127.52|16127.52|16127.52|16114.14|16114.14|0
1635148500000|2021-10-25 07:55:00|16128.51|16128.51|16132.78|16132.78|16145.65|16145.65|16128.51|16128.51|0
1635148800000|2021-10-25 08:00:00|16133.34|16133.34|16139.18|16139.18|16141.85|16141.85|16127.74|16127.74|0
1635149100000|2021-10-25 08:05:00|16140.12|16140.12|16142.17|16142.17|16148.04|16148.04|16133.7|16133.7|0
1635149400000|2021-10-25 08:10:00|16141.7|16141.7|16143.71|16143.71|16147.69|16147.69|16140.88|16140.88|0
1635149700000|2021-10-25 08:15:00|16145.14|16145.14|16138.43|16138.43|16161.59|16161.59|16138.43|16138.43|0
1635150000000|2021-10-25 08:20:00|16137.96|16137.96|16109.24|16109.24|16137.96|16137.96|16108.19|16108.19|0
1635150300000|2021-10-25 08:25:00|16109.47|16109.47|16097.05|16097.05|16111.37|16111.37|16095.59|16095.59|0
1635150600000|2021-10-25 08:30:00|16096.83|16096.83|16111.4|16111.4|16112.32|16112.32|16095.14|16095.14|0
1635150900000|2021-10-25 08:35:00|16110.91|16110.91|16097.7|16097.7|16110.91|16110.91|16096.39|16096.39|0
1635151200000|2021-10-25 08:40:00|16096.07|16096.07|16115.92|16115.92|16116.39|16116.39|16096.07|16096.07|0
1635151500000|2021-10-25 08:45:00|16115.45|16115.45|16110.36|16110.36|16116.39|16116.39|16108.51|16108.51|0
1635151800000|2021-10-25 08:50:00|16111.8|16111.8|16138.22|16138.22|16138.22|16138.22|16110.86|16110.86|0
1635152100000|2021-10-25 08:55:00|16137.41|16137.41|16128.17|16128.17|16137.41|16137.41|16127.7|16127.7|0
1635152400000|2021-10-25 09:00:00|16129.09|16129.09|16140.39|16140.39|16140.39|16140.39|16127.99|16127.99|0
1635152700000|2021-10-25 09:05:00|16140.8|16140.8|16142.73|16142.73|16146.98|16146.98|16135.11|16135.11|0
1635153000000|2021-10-25 09:10:00|16143.2|16143.2|16133.02|16133.02|16145.06|16145.06|16133.02|16133.02|0
1635153300000|2021-10-25 09:15:00|16133.93|16133.93|16130.93|16130.93|16144.93|16144.93|16130.4|16130.4|0
1635153600000|2021-10-25 09:20:00|16132.37|16132.37|16121.54|16121.54|16132.37|16132.37|16121.54|16121.54|0
1635153900000|2021-10-25 09:25:00|16122.45|16122.45|16130.75|16130.75|16137.93|16137.93|16118.86|16118.86|0
1635154200000|2021-10-25 09:30:00|16130.55|16130.55|16134.35|16134.35|16136.08|16136.08|16129.24|16129.24|0
1635154500000|2021-10-25 09:35:00|16133.42|16133.42|16123.68|16123.68|16133.42|16133.42|16121.62|16121.62|0
1635154800000|2021-10-25 09:40:00|16122.76|16122.76|16128.4|16128.4|16128.4|16128.4|16121.83|16121.83|0
1635155100000|2021-10-25 09:45:00|16129.02|16129.02|16134.76|16134.76|16137.42|16137.42|16129.02|16129.02|0
1635155400000|2021-10-25 09:50:00|16133.85|16133.85|16136.79|16136.79|16142.4|16142.4|16130.81|16130.81|0
1635155700000|2021-10-25 09:55:00|16135.15|16135.15|16137|16137|16137|16137|16130.78|16130.78|0
1635156000000|2021-10-25 10:00:00|16139.23|16139.23|16136.14|16136.14|16143.14|16143.14|16136.14|16136.14|0
1635156300000|2021-10-25 10:05:00|16135.67|16135.67|16135.74|16135.74|16135.74|16135.74|16125.44|16125.44|0
1635156600000|2021-10-25 10:10:00|16136.21|16136.21|16145.05|16145.05|16147.02|16147.02|16136.21|16136.21|0
1635156900000|2021-10-25 10:15:00|16145.96|16145.96|16150.49|16150.49|16150.49|16150.49|16145.96|16145.96|0
1635157200000|2021-10-25 10:20:00|16149.68|16149.68|16155.37|16155.37|16156.28|16156.28|16149.11|16149.11|0
1635157500000|2021-10-25 10:25:00|16152.92|16152.92|16126.28|16126.28|16152.92|16152.92|16126.28|16126.28|0
1635157800000|2021-10-25 10:30:00|16125.72|16125.72|16116.59|16116.59|16128.35|16128.35|16112.53|16112.53|0
1635158100000|2021-10-25 10:35:00|16115.65|16115.65|16120.58|16120.58|16121.05|16121.05|16114.44|16114.44|0
1635158400000|2021-10-25 10:40:00|16122.01|16122.01|16126.14|16126.14|16126.14|16126.14|16120.66|16120.66|0
1635158700000|2021-10-25 10:45:00|16129.26|16129.26|16144.41|16144.41|16145.79|16145.79|16125.97|16125.97|0
1635159000000|2021-10-25 10:50:00|16145.4|16145.4|16152.89|16152.89|16152.89|16152.89|16143.03|16143.03|0
1635159300000|2021-10-25 10:55:00|16154.72|16154.72|16175.98|16175.98|16176.44|16176.44|16154.72|16154.72|0
1635159600000|2021-10-25 11:00:00|16176.45|16176.45|16165.96|16165.96|16181.48|16181.48|16165.04|16165.04|0
1635159900000|2021-10-25 11:05:00|16165.4|16165.4|16183.88|16183.88|16183.88|16183.88|16161.52|16161.52|0
1635160200000|2021-10-25 11:10:00|16183.4|16183.4|16195.29|16195.29|16197.82|16197.82|16179.98|16179.98|0
1635160500000|2021-10-25 11:15:00|16197.12|16197.12|16217.13|16217.13|16217.6|16217.6|16197.12|16197.12|0
1635160800000|2021-10-25 11:20:00|16216.21|16216.21|16213.12|16213.12|16216.21|16216.21|16211.63|16211.63|0
1635161100000|2021-10-25 11:25:00|16213.94|16213.94|16231.64|16231.64|16231.64|16231.64|16211.28|16211.28|0
1635161400000|2021-10-25 11:30:00|16231.87|16231.87|16232.56|16232.56|16239.83|16239.83|16231.15|16231.15|0
1635161700000|2021-10-25 11:35:00|16232.35|16232.35|16208.89|16208.89|16232.35|16232.35|16207.98|16207.98|0
1635162000000|2021-10-25 11:40:00|16208.07|16208.07|16209.05|16209.05|16209.05|16209.05|16206.59|16206.59|0
1635162300000|2021-10-25 11:45:00|16208.58|16208.58|16204.62|16204.62|16208.58|16208.58|16198.29|16198.29|0
1635162600000|2021-10-25 11:50:00|16205.12|16205.12|16190.2|16190.2|16205.12|16205.12|16190.2|16190.2|0
1635162900000|2021-10-25 11:55:00|16190|16190|16198.66|16198.66|16205.45|16205.45|16188.83|16188.83|0
1635163200000|2021-10-25 12:00:00|16198.2|16198.2|16208.88|16208.88|16208.88|16208.88|16197.62|16197.62|0
1635163500000|2021-10-25 12:05:00|16209.11|16209.11|16210.71|16210.71|16214.42|16214.42|16209.11|16209.11|0
1635163800000|2021-10-25 12:10:00|16211.32|16211.32|16213.7|16213.7|16214.88|16214.88|16211.32|16211.32|0
1635164100000|2021-10-25 12:15:00|16212.79|16212.79|16223.21|16223.21|16225.38|16225.38|16212.11|16212.11|0
1635164400000|2021-10-25 12:20:00|16224.15|16224.15|16219.44|16219.44|16226.71|16226.71|16219.1|16219.1|0
1635164700000|2021-10-25 12:25:00|16219.23|16219.23|16211.37|16211.37|16219.44|16219.44|16210.45|16210.45|0
1635165000000|2021-10-25 12:30:00|16211.84|16211.84|16187.55|16187.55|16211.84|16211.84|16187.55|16187.55|0
1635165300000|2021-10-25 12:35:00|16187.14|16187.14|16178.61|16178.61|16187.14|16187.14|16176.03|16176.03|0
1635165600000|2021-10-25 12:40:00|16177.69|16177.69|16182.09|16182.09|16183.87|16183.87|16177.2|16177.2|0
1635165900000|2021-10-25 12:45:00|16180.66|16180.66|16167.35|16167.35|16180.66|16180.66|16165.05|16165.05|0
1635166200000|2021-10-25 12:50:00|16167.76|16167.76|16178.3|16178.3|16180.62|16180.62|16167.76|16167.76|0
1635166500000|2021-10-25 12:55:00|16179.41|16179.41|16177.3|16177.3|16183.91|16183.91|16172.54|16172.54|0
1635166800000|2021-10-25 13:00:00|16176.49|16176.49|16164.39|16164.39|16177.45|16177.45|16163.6|16163.6|0
1635167100000|2021-10-25 13:05:00|16165.3|16165.3|16160.33|16160.33|16170.27|16170.27|16155.24|16155.24|0
1635167400000|2021-10-25 13:10:00|16159.51|16159.51|16162.75|16162.75|16162.75|16162.75|16159.02|16159.02|0
1635167700000|2021-10-25 13:15:00|16162.96|16162.96|16165.85|16165.85|16166.66|16166.66|16156.29|16156.29|0
1635168000000|2021-10-25 13:20:00|16166.32|16166.32|16159.9|16159.9|16169.43|16169.43|16156.69|16156.69|0
1635168300000|2021-10-25 13:25:00|16160.11|16160.11|16191.58|16191.58|16191.58|16191.58|16158.7|16158.7|0
1635168600000|2021-10-25 13:30:00|16194.45|16194.45|16190.81|16190.81|16202.85|16202.85|16187.96|16187.96|0
1635168900000|2021-10-25 13:35:00|16191.72|16191.72|16189.15|16189.15|16209.46|16209.46|16189.15|16189.15|0
1635169200000|2021-10-25 13:40:00|16188.59|16188.59|16174.25|16174.25|16188.59|16188.59|16174.25|16174.25|0
1635169500000|2021-10-25 13:45:00|16173.44|16173.44|16196.77|16196.77|16198.4|16198.4|16165.13|16165.13|0
1635169800000|2021-10-25 13:50:00|16196.97|16196.97|16219.35|16219.35|16219.35|16219.35|16195.74|16195.74|0
1635170100000|2021-10-25 13:55:00|16220.79|16220.79|16239.46|16239.46|16242.39|16242.39|16219.35|16219.35|0
1635170400000|2021-10-25 14:00:00|16237.01|16237.01|16241.56|16241.56|16247.3|16247.3|16234.08|16234.08|0
1635170700000|2021-10-25 14:05:00|16241|16241|16208.15|16208.15|16241|16241|16208.15|16208.15|0
1635171000000|2021-10-25 14:10:00|16206.72|16206.72|16211.69|16211.69|16211.86|16211.86|16204.07|16204.07|0
1635171300000|2021-10-25 14:15:00|16211.13|16211.13|16189.36|16189.36|16211.13|16211.13|16188.55|16188.55|0
1635171600000|2021-10-25 14:20:00|16189.83|16189.83|16189.06|16189.06|16193.47|16193.47|16189.06|16189.06|0
1635171900000|2021-10-25 14:25:00|16188.62|16188.62|16211.79|16211.79|16213.08|16213.08|16188.62|16188.62|0
1635172200000|2021-10-25 14:30:00|16210.98|16210.98|16203.73|16203.73|16210.98|16210.98|16201.95|16201.95|0
1635172500000|2021-10-25 14:35:00|16202.92|16202.92|16214.46|16214.46|16215.07|16215.07|16198.85|16198.85|0
1635172800000|2021-10-25 14:40:00|16213.64|16213.64|16237.41|16237.41|16237.41|16237.41|16210.27|16210.27|0
1635173100000|2021-10-25 14:45:00|16239.54|16239.54|16250.1|16250.1|16255.55|16255.55|16236.05|16236.05|0
1635173400000|2021-10-25 14:50:00|16248.66|16248.66|16256.96|16256.96|16273.69|16273.69|16248.66|16248.66|0
1635173700000|2021-10-25 14:55:00|16257.43|16257.43|16253.28|16253.28|16257.43|16257.43|16242.34|16242.34|0
1635174000000|2021-10-25 15:00:00|16251.64|16251.64|16250.15|16250.15|16262.64|16262.64|16250.15|16250.15|0
1635174300000|2021-10-25 15:05:00|16250.62|16250.62|16247.5|16247.5|16258.74|16258.74|16247.5|16247.5|0
1635174600000|2021-10-25 15:10:00|16248.32|16248.32|16249.55|16249.55|16249.55|16249.55|16243.09|16243.09|0
1635174900000|2021-10-25 15:15:00|16250.98|16250.98|16238.13|16238.13|16252.06|16252.06|16235.79|16235.79|0
1635175200000|2021-10-25 15:20:00|16237.9|16237.9|16243.72|16243.72|16244.24|16244.24|16237.9|16237.9|0
1635175500000|2021-10-25 15:25:00|16243.25|16243.25|16255.01|16255.01|16257.39|16257.39|16241.63|16241.63|0
1635232500000|2021-10-26 07:15:00|16413.49|16413.49|16388.22|16388.22|16424.29|16424.29|16387.3|16387.3|0
1635232800000|2021-10-26 07:20:00|16387.3|16387.3|16360.56|16360.56|16387.3|16387.3|16355.8|16355.8|0
1635233100000|2021-10-26 07:25:00|16362.39|16362.39|16413.56|16413.56|16413.56|16413.56|16355.29|16355.29|0
1635233400000|2021-10-26 07:30:00|16416.43|16416.43|16472.39|16472.39|16472.39|16472.39|16413.33|16413.33|0
1635233700000|2021-10-26 07:35:00|16474.22|16474.22|16496.51|16496.51|16496.51|16496.51|16474.22|16474.22|0
1635234000000|2021-10-26 07:40:00|16498.34|16498.34|16519.3|16519.3|16522.25|16522.25|16497.96|16497.96|0
1635234300000|2021-10-26 07:45:00|16519.77|16519.77|16523.11|16523.11|16528.09|16528.09|16519.77|16519.77|0
1635234600000|2021-10-26 07:50:00|16521.7|16521.7|16537.12|16537.12|16537.12|16537.12|16520.58|16520.58|0
1635234900000|2021-10-26 07:55:00|16536.65|16536.65|16521.6|16521.6|16539.37|16539.37|16521.6|16521.6|0
1635235200000|2021-10-26 08:00:00|16522.07|16522.07|16549.83|16549.83|16550.39|16550.39|16516.48|16516.48|0
1635235500000|2021-10-26 08:05:00|16550.65|16550.65|16584.75|16584.75|16585.2|16585.2|16550.65|16550.65|0
1635235800000|2021-10-26 08:10:00|16585.2|16585.2|16594.47|16594.47|16594.94|16594.94|16582.77|16582.77|0
1635236100000|2021-10-26 08:15:00|16594.25|16594.25|16605.5|16605.5|16614.6|16614.6|16594.25|16594.25|0
1635236400000|2021-10-26 08:20:00|16604.57|16604.57|16633.87|16633.87|16639|16639|16604.57|16604.57|0
1635236700000|2021-10-26 08:25:00|16634.33|16634.33|16631.83|16631.83|16637.11|16637.11|16621.83|16621.83|0
1635237000000|2021-10-26 08:30:00|16630.89|16630.89|16637.93|16637.93|16639.44|16639.44|16623.76|16623.76|0
1635237300000|2021-10-26 08:35:00|16637.05|16637.05|16622.33|16622.33|16647.85|16647.85|16622.11|16622.11|0
1635237600000|2021-10-26 08:40:00|16622.8|16622.8|16648.84|16648.84|16648.84|16648.84|16621|16621|0
1635237900000|2021-10-26 08:45:00|16649.28|16649.28|16680.98|16680.98|16683.69|16683.69|16649.28|16649.28|0
1635238200000|2021-10-26 08:50:00|16680.76|16680.76|16684.77|16684.77|16690.85|16690.85|16680.29|16680.29|0
1635238500000|2021-10-26 08:55:00|16685.58|16685.58|16686.2|16686.2|16692.04|16692.04|16685.58|16685.58|0
1635238800000|2021-10-26 09:00:00|16685.26|16685.26|16683.21|16683.21|16685.26|16685.26|16669.16|16669.16|0
1635239100000|2021-10-26 09:05:00|16683.41|16683.41|16680.74|16680.74|16685.4|16685.4|16678.64|16678.64|0
1635239400000|2021-10-26 09:10:00|16678.35|16678.35|16661.92|16661.92|16678.82|16678.82|16659.05|16659.05|0
1635239700000|2021-10-26 09:15:00|16661.1|16661.1|16662.77|16662.77|16664.61|16664.61|16659.11|16659.11|0
1635240000000|2021-10-26 09:20:00|16664.26|16664.26|16657.84|16657.84|16665.19|16665.19|16649.3|16649.3|0
1635240300000|2021-10-26 09:25:00|16656.41|16656.41|16667.47|16667.47|16667.47|16667.47|16656.41|16656.41|0
1635240600000|2021-10-26 09:30:00|16668.38|16668.38|16651.6|16651.6|16669.29|16669.29|16648.77|16648.77|0
1635240900000|2021-10-26 09:35:00|16650.67|16650.67|16643.61|16643.61|16650.67|16650.67|16637.43|16637.43|0
1635241200000|2021-10-26 09:40:00|16644.52|16644.52|16652.04|16652.04|16652.04|16652.04|16644.52|16644.52|0
1635241500000|2021-10-26 09:45:00|16653.47|16653.47|16662.56|16662.56|16666.69|16666.69|16653.01|16653.01|0
1635241800000|2021-10-26 09:50:00|16661.45|16661.45|16653.46|16653.46|16664.89|16664.89|16650.89|16650.89|0
1635242100000|2021-10-26 09:55:00|16652.03|16652.03|16639.44|16639.44|16652.99|16652.99|16638.55|16638.55|0
1635242400000|2021-10-26 10:00:00|16636.57|16636.57|16653.32|16653.32|16654.34|16654.34|16634.94|16634.94|0
1635242700000|2021-10-26 10:05:00|16654.13|16654.13|16663.67|16663.67|16674.24|16674.24|16654.13|16654.13|0
1635243000000|2021-10-26 10:10:00|16662.74|16662.74|16658.04|16658.04|16662.74|16662.74|16655.46|16655.46|0
1635243300000|2021-10-26 10:15:00|16657.48|16657.48|16646.44|16646.44|16661.5|16661.5|16646.44|16646.44|0
1635243600000|2021-10-26 10:20:00|16645.97|16645.97|16638.48|16638.48|16647.06|16647.06|16637.67|16637.67|0
1635243900000|2021-10-26 10:25:00|16637.37|16637.37|16618.78|16618.78|16643.43|16643.43|16618.78|16618.78|0
1635244200000|2021-10-26 10:30:00|16617.87|16617.87|16623.72|16623.72|16623.72|16623.72|16608.01|16608.01|0
1635244500000|2021-10-26 10:35:00|16625.6|16625.6|16633.6|16633.6|16634.51|16634.51|16625.6|16625.6|0
1635244800000|2021-10-26 10:40:00|16634.42|16634.42|16641.36|16641.36|16644.1|16644.1|16633.8|16633.8|0
1635245100000|2021-10-26 10:45:00|16641.92|16641.92|16639.34|16639.34|16648.77|16648.77|16639.34|16639.34|0
1635245400000|2021-10-26 10:50:00|16638.42|16638.42|16638.08|16638.08|16640.79|16640.79|16636.25|16636.25|0
1635245700000|2021-10-26 10:55:00|16637.17|16637.17|16633.85|16633.85|16637.17|16637.17|16626.89|16626.89|0
1635246000000|2021-10-26 11:00:00|16633.38|16633.38|16623.11|16623.11|16633.38|16633.38|16623.11|16623.11|0
1635246300000|2021-10-26 11:05:00|16621.28|16621.28|16600.33|16600.33|16624.05|16624.05|16593.19|16593.19|0
1635246600000|2021-10-26 11:10:00|16599.33|16599.33|16616.41|16616.41|16618.42|16618.42|16596.15|16596.15|0
1635246900000|2021-10-26 11:15:00|16617.84|16617.84|16632.49|16632.49|16634.86|16634.86|16617.84|16617.84|0
1635247200000|2021-10-26 11:20:00|16633.41|16633.41|16634.6|16634.6|16635.76|16635.76|16631.08|16631.08|0
1635247500000|2021-10-26 11:25:00|16633.48|16633.48|16645.09|16645.09|16653.56|16653.56|16631.09|16631.09|0
1635247800000|2021-10-26 11:30:00|16644.89|16644.89|16660.7|16660.7|16660.93|16660.93|16643.26|16643.26|0
1635248100000|2021-10-26 11:35:00|16665|16665|16688.78|16688.78|16688.78|16688.78|16665|16665|0
1635248400000|2021-10-26 11:40:00|16685.91|16685.91|16671.39|16671.39|16689.72|16689.72|16670.83|16670.83|0
1635248700000|2021-10-26 11:45:00|16670.45|16670.45|16670.07|16670.07|16672|16672|16665.15|16665.15|0
1635249000000|2021-10-26 11:50:00|16671.81|16671.81|16667.53|16667.53|16678.03|16678.03|16662.99|16662.99|0
1635249300000|2021-10-26 11:55:00|16665.89|16665.89|16670.41|16670.41|16670.41|16670.41|16659.39|16659.39|0
1635249600000|2021-10-26 12:00:00|16670.85|16670.85|16647.47|16647.47|16673.27|16673.27|16647.47|16647.47|0
1635249900000|2021-10-26 12:05:00|16646.35|16646.35|16644.21|16644.21|16646.35|16646.35|16640.08|16640.08|0
1635250200000|2021-10-26 12:10:00|16647.06|16647.06|16674.17|16674.17|16674.17|16674.17|16647.06|16647.06|0
1635250500000|2021-10-26 12:15:00|16674.64|16674.64|16665.69|16665.69|16678.02|16678.02|16665.13|16665.13|0
1635250800000|2021-10-26 12:20:00|16664.76|16664.76|16662.44|16662.44|16666.74|16666.74|16661.51|16661.51|0
1635251100000|2021-10-26 12:25:00|16662.64|16662.64|16657.08|16657.08|16662.64|16662.64|16654.54|16654.54|0
1635251400000|2021-10-26 12:30:00|16656.16|16656.16|16646.02|16646.02|16656.16|16656.16|16644.06|16644.06|0
1635251700000|2021-10-26 12:35:00|16646.93|16646.93|16653.14|16653.14|16654.05|16654.05|16639.84|16639.84|0
1635252000000|2021-10-26 12:40:00|16653.7|16653.7|16639.54|16639.54|16654.4|16654.4|16636.68|16636.68|0
1635252300000|2021-10-26 12:45:00|16638.11|16638.11|16641.13|16641.13|16646.98|16646.98|16635.86|16635.86|0
1635252600000|2021-10-26 12:50:00|16640.22|16640.22|16642.34|16642.34|16644.61|16644.61|16637.85|16637.85|0
1635252900000|2021-10-26 12:55:00|16640.91|16640.91|16645.08|16645.08|16645.08|16645.08|16639.47|16639.47|0
1635253200000|2021-10-26 13:00:00|16646.01|16646.01|16659.38|16659.38|16659.38|16659.38|16645.1|16645.1|0
1635253500000|2021-10-26 13:05:00|16659.16|16659.16|16658.74|16658.74|16659.97|16659.97|16655.97|16655.97|0
1635253800000|2021-10-26 13:10:00|16657.92|16657.92|16658.39|16658.39|16660.29|16660.29|16650.88|16650.88|0
1635254100000|2021-10-26 13:15:00|16658.85|16658.85|16661.52|16661.52|16668.26|16668.26|16658.26|16658.26|0
1635254400000|2021-10-26 13:20:00|16661.93|16661.93|16666.49|16666.49|16667.22|16667.22|16661.93|16661.93|0
1635254700000|2021-10-26 13:25:00|16666.27|16666.27|16673.06|16673.06|16674.69|16674.69|16666.27|16666.27|0
1635255000000|2021-10-26 13:30:00|16673.88|16673.88|16667.95|16667.95|16677.85|16677.85|16654.28|16654.28|0
1635255300000|2021-10-26 13:35:00|16666.52|16666.52|16659.28|16659.28|16670.86|16670.86|16659.28|16659.28|0
1635255600000|2021-10-26 13:40:00|16660.1|16660.1|16663.6|16663.6|16669.86|16669.86|16658.66|16658.66|0
1635255900000|2021-10-26 13:45:00|16662.68|16662.68|16669.81|16669.81|16673.92|16673.92|16662.68|16662.68|0
1635256200000|2021-10-26 13:50:00|16671.24|16671.24|16656.42|16656.42|16671.24|16671.24|16654.48|16654.48|0
1635256500000|2021-10-26 13:55:00|16656.91|16656.91|16662.11|16662.11|16664.86|16664.86|16656.12|16656.12|0
1635256800000|2021-10-26 14:00:00|16660.67|16660.67|16653.83|16653.83|16664|16664|16653.83|16653.83|0
1635257100000|2021-10-26 14:05:00|16654.29|16654.29|16656.89|16656.89|16659.04|16659.04|16647.74|16647.74|0
1635257400000|2021-10-26 14:10:00|16657.8|16657.8|16661.09|16661.09|16662.73|16662.73|16655.36|16655.36|0
1635257700000|2021-10-26 14:15:00|16661.56|16661.56|16648.49|16648.49|16667.49|16667.49|16648.49|16648.49|0
1635258000000|2021-10-26 14:20:00|16647.67|16647.67|16636.58|16636.58|16647.67|16647.67|16630.66|16630.66|0
1635258300000|2021-10-26 14:25:00|16633.73|16633.73|16615.27|16615.27|16634.38|16634.38|16615.27|16615.27|0
1635258600000|2021-10-26 14:30:00|16615.73|16615.73|16622.07|16622.07|16622.07|16622.07|16615.73|16615.73|0
1635258900000|2021-10-26 14:35:00|16621.15|16621.15|16621.59|16621.59|16622.88|16622.88|16620.45|16620.45|0
1635259200000|2021-10-26 14:40:00|16622.7|16622.7|16613.71|16613.71|16624.93|16624.93|16612.89|16612.89|0
1635259500000|2021-10-26 14:45:00|16613.93|16613.93|16623.06|16623.06|16623.27|16623.27|16613.49|16613.49|0
1635259800000|2021-10-26 14:50:00|16623.62|16623.62|16621.48|16621.48|16624.35|16624.35|16619.03|16619.03|0
1635260100000|2021-10-26 14:55:00|16621.01|16621.01|16625.57|16625.57|16630.82|16630.82|16621.01|16621.01|0
1635260400000|2021-10-26 15:00:00|16624.76|16624.76|16622.94|16622.94|16625.23|16625.23|16622.3|16622.3|0
1635260700000|2021-10-26 15:05:00|16622.47|16622.47|16625.87|16625.87|16627.16|16627.16|16615.5|16615.5|0
1635261000000|2021-10-26 15:10:00|16626.79|16626.79|16628.95|16628.95|16628.95|16628.95|16623.06|16623.06|0
1635261300000|2021-10-26 15:15:00|16630.39|16630.39|16631.77|16631.77|16633.12|16633.12|16627.52|16627.52|0
1635261600000|2021-10-26 15:20:00|16632.23|16632.23|16625.44|16625.44|16632.79|16632.79|16621.93|16621.93|0
1635261900000|2021-10-26 15:25:00|16625.93|16625.93|16662.72|16662.72|16662.81|16662.81|16625.92|16625.92|0
1635318900000|2021-10-27 07:15:00|16532.96|16532.96|16571.92|16571.92|16578.58|16578.58|16532.96|16532.96|0
1635319200000|2021-10-27 07:20:00|16572.74|16572.74|16567.13|16567.13|16575.4|16575.4|16566.3|16566.3|0
1635319500000|2021-10-27 07:25:00|16566.58|16566.58|16592.71|16592.71|16592.71|16592.71|16566.58|16566.58|0
1635319800000|2021-10-27 07:30:00|16591.89|16591.89|16586.41|16586.41|16591.89|16591.89|16581.99|16581.99|0
1635320100000|2021-10-27 07:35:00|16585.85|16585.85|16549.27|16549.27|16585.91|16585.91|16548.35|16548.35|0
1635320400000|2021-10-27 07:40:00|16550.08|16550.08|16533.06|16533.06|16550.08|16550.08|16516.22|16516.22|0
1635320700000|2021-10-27 07:45:00|16534.5|16534.5|16566.77|16566.77|16567.24|16567.24|16533.03|16533.03|0
1635321000000|2021-10-27 07:50:00|16567.59|16567.59|16570.46|16570.46|16571.67|16571.67|16564.6|16564.6|0
1635321300000|2021-10-27 07:55:00|16571.28|16571.28|16592.45|16592.45|16592.45|16592.45|16570.46|16570.46|0
1635321600000|2021-10-27 08:00:00|16591.54|16591.54|16556.15|16556.15|16591.54|16591.54|16556.15|16556.15|0
1635321900000|2021-10-27 08:05:00|16554.33|16554.33|16541.28|16541.28|16559.27|16559.27|16536.39|16536.39|0
1635322200000|2021-10-27 08:10:00|16540.47|16540.47|16515.8|16515.8|16541.58|16541.58|16510.38|16510.38|0
1635322500000|2021-10-27 08:15:00|16514.37|16514.37|16532.68|16532.68|16533.55|16533.55|16514.37|16514.37|0
1635322800000|2021-10-27 08:20:00|16533.62|16533.62|16530.43|16530.43|16534.08|16534.08|16527|16527|0
1635323100000|2021-10-27 08:25:00|16529|16529|16522.08|16522.08|16532.42|16532.42|16520.39|16520.39|0
1635323400000|2021-10-27 08:30:00|16521.52|16521.52|16546.98|16546.98|16549.33|16549.33|16518.22|16518.22|0
1635323700000|2021-10-27 08:35:00|16542.68|16542.68|16560.53|16560.53|16564.42|16564.42|16542.68|16542.68|0
1635324000000|2021-10-27 08:40:00|16559.42|16559.42|16552.27|16552.27|16559.42|16559.42|16552.27|16552.27|0
1635324300000|2021-10-27 08:45:00|16551.33|16551.33|16548.84|16548.84|16561.13|16561.13|16547.94|16547.94|0
1635324600000|2021-10-27 08:50:00|16549.75|16549.75|16542.46|16542.46|16552.77|16552.77|16540.56|16540.56|0
1635324900000|2021-10-27 08:55:00|16543.89|16543.89|16534.98|16534.98|16544.83|16544.83|16534.98|16534.98|0
1635325200000|2021-10-27 09:00:00|16534.51|16534.51|16528.54|16528.54|16537.01|16537.01|16521.72|16521.72|0
1635325500000|2021-10-27 09:05:00|16527.72|16527.72|16519.92|16519.92|16535.85|16535.85|16519.92|16519.92|0
1635325800000|2021-10-27 09:10:00|16518.48|16518.48|16533.16|16533.16|16534.08|16534.08|16515.31|16515.31|0
1635326100000|2021-10-27 09:15:00|16533.78|16533.78|16536.58|16536.58|16536.75|16536.75|16532.8|16532.8|0
1635326400000|2021-10-27 09:20:00|16532.69|16532.69|16526.08|16526.08|16533.78|16533.78|16525.73|16525.73|0
1635326700000|2021-10-27 09:25:00|16527.5|16527.5|16524.59|16524.59|16536.1|16536.1|16521.85|16521.85|0
1635327000000|2021-10-27 09:30:00|16525.07|16525.07|16518.45|16518.45|16526.48|16526.48|16515.6|16515.6|0
1635327300000|2021-10-27 09:35:00|16518.92|16518.92|16501.73|16501.73|16518.92|16518.92|16501.73|16501.73|0
1635327600000|2021-10-27 09:40:00|16502.55|16502.55|16504.99|16504.99|16510.56|16510.56|16499.29|16499.29|0
1635327900000|2021-10-27 09:45:00|16503.56|16503.56|16496.12|16496.12|16504.18|16504.18|16496.12|16496.12|0
1635328200000|2021-10-27 09:50:00|16497.06|16497.06|16490.47|16490.47|16497.51|16497.51|16490.47|16490.47|0
1635328500000|2021-10-27 09:55:00|16491.38|16491.38|16523.63|16523.63|16523.63|16523.63|16491.38|16491.38|0
1635328800000|2021-10-27 10:00:00|16524.08|16524.08|16532.57|16532.57|16532.57|16532.57|16523.61|16523.61|0
1635329100000|2021-10-27 10:05:00|16533.02|16533.02|16541.15|16541.15|16543.68|16543.68|16532.46|16532.46|0
1635329400000|2021-10-27 10:10:00|16540.24|16540.24|16550.73|16550.73|16550.96|16550.96|16535.48|16535.48|0
1635329700000|2021-10-27 10:15:00|16550.26|16550.26|16547.84|16547.84|16553.08|16553.08|16547.84|16547.84|0
1635330000000|2021-10-27 10:20:00|16547.62|16547.62|16545.36|16545.36|16547.62|16547.62|16538.04|16538.04|0
1635330300000|2021-10-27 10:25:00|16546.77|16546.77|16553.21|16553.21|16555.48|16555.48|16546.36|16546.36|0
1635330600000|2021-10-27 10:30:00|16553.65|16553.65|16564|16564|16564|16564|16552.6|16552.6|0
1635330900000|2021-10-27 10:35:00|16564.5|16564.5|16568.98|16568.98|16568.98|16568.98|16564|16564|0
1635331200000|2021-10-27 10:40:00|16569.45|16569.45|16568.59|16568.59|16569.45|16569.45|16565.78|16565.78|0
1635331500000|2021-10-27 10:45:00|16567.78|16567.78|16565.55|16565.55|16571.73|16571.73|16563.65|16563.65|0
1635331800000|2021-10-27 10:50:00|16567.38|16567.38|16557.38|16557.38|16569.29|16569.29|16557.15|16557.15|0
1635332100000|2021-10-27 10:55:00|16558.29|16558.29|16557.03|16557.03|16559.2|16559.2|16551.59|16551.59|0
1635332400000|2021-10-27 11:00:00|16557.84|16557.84|16558.5|16558.5|16570.26|16570.26|16554.66|16554.66|0
1635332700000|2021-10-27 11:05:00|16558.01|16558.01|16556.4|16556.4|16559.74|16559.74|16555.79|16555.79|0
1635333000000|2021-10-27 11:10:00|16554.57|16554.57|16571.2|16571.2|16571.2|16571.2|16554.07|16554.07|0
1635333300000|2021-10-27 11:15:00|16573.94|16573.94|16602.12|16602.12|16602.92|16602.92|16573.94|16573.94|0
1635333600000|2021-10-27 11:20:00|16601.31|16601.31|16619.51|16619.51|16620.41|16620.41|16601.08|16601.08|0
1635333900000|2021-10-27 11:25:00|16619.07|16619.07|16635.25|16635.25|16635.25|16635.25|16618.37|16618.37|0
1635334200000|2021-10-27 11:30:00|16636.74|16636.74|16634.75|16634.75|16637.21|16637.21|16622.44|16622.44|0
1635334500000|2021-10-27 11:35:00|16634.31|16634.31|16635.31|16635.31|16640.59|16640.59|16633.17|16633.17|0
1635334800000|2021-10-27 11:40:00|16634.84|16634.84|16612.92|16612.92|16634.84|16634.84|16607.46|16607.46|0
1635335100000|2021-10-27 11:45:00|16613.86|16613.86|16628.3|16628.3|16628.3|16628.3|16613.86|16613.86|0
1635335400000|2021-10-27 11:50:00|16628.77|16628.77|16638.33|16638.33|16639.15|16639.15|16624.35|16624.35|0
1635335700000|2021-10-27 11:55:00|16637.52|16637.52|16646.11|16646.11|16646.11|16646.11|16630.42|16630.42|0
1635336000000|2021-10-27 12:00:00|16646.34|16646.34|16678.17|16678.17|16690.03|16690.03|16646.34|16646.34|0
1635336300000|2021-10-27 12:05:00|16679.57|16679.57|16693.11|16693.11|16699.42|16699.42|16679.57|16679.57|0
1635336600000|2021-10-27 12:10:00|16693.34|16693.34|16708.33|16708.33|16708.78|16708.78|16692.13|16692.13|0
1635336900000|2021-10-27 12:15:00|16709.15|16709.15|16732.77|16732.77|16732.77|16732.77|16709.15|16709.15|0
1635337200000|2021-10-27 12:20:00|16733.58|16733.58|16737.95|16737.95|16738.32|16738.32|16729.31|16729.31|0
1635337500000|2021-10-27 12:25:00|16738.51|16738.51|16782.35|16782.35|16782.35|16782.35|16738.51|16738.51|0
1635337800000|2021-10-27 12:30:00|16783.24|16783.24|16801.78|16801.78|16801.78|16801.78|16780.33|16780.33|0
1635338100000|2021-10-27 12:35:00|16803.61|16803.61|16805.69|16805.69|16813.67|16813.67|16803.58|16803.58|0
1635338400000|2021-10-27 12:40:00|16806.5|16806.5|16831.62|16831.62|16833|16833|16805.95|16805.95|0
1635338700000|2021-10-27 12:45:00|16832.17|16832.17|16850.16|16850.16|16861.55|16861.55|16832.17|16832.17|0
1635339000000|2021-10-27 12:50:00|16849.93|16849.93|16850.6|16850.6|16862.61|16862.61|16848.57|16848.57|0
1635339300000|2021-10-27 12:55:00|16849.93|16849.93|16840.41|16840.41|16849.93|16849.93|16831.28|16831.28|0
1635339600000|2021-10-27 13:00:00|16840.21|16840.21|16852.06|16852.06|16853.58|16853.58|16836.5|16836.5|0
1635339900000|2021-10-27 13:05:00|16853.47|16853.47|16815.6|16815.6|16853.47|16853.47|16815.6|16815.6|0
1635340200000|2021-10-27 13:10:00|16814.6|16814.6|16830.33|16830.33|16832.14|16832.14|16802.7|16802.7|0
1635340500000|2021-10-27 13:15:00|16829.77|16829.77|16856.14|16856.14|16856.61|16856.61|16825.89|16825.89|0
1635340800000|2021-10-27 13:20:00|16854.71|16854.71|16840.96|16840.96|16854.71|16854.71|16839.32|16839.32|0
1635341100000|2021-10-27 13:25:00|16842.39|16842.39|16834.64|16834.64|16846.89|16846.89|16833.21|16833.21|0
1635341400000|2021-10-27 13:30:00|16835.11|16835.11|16829.71|16829.71|16838.91|16838.91|16810.51|16810.51|0
1635341700000|2021-10-27 13:35:00|16829.21|16829.21|16842.11|16842.11|16842.11|16842.11|16827.62|16827.62|0
1635342000000|2021-10-27 13:40:00|16841.62|16841.62|16875.85|16875.85|16877.1|16877.1|16841.62|16841.62|0
1635342300000|2021-10-27 13:45:00|16875.35|16875.35|16887.97|16887.97|16897.71|16897.71|16869.88|16869.88|0
1635342600000|2021-10-27 13:50:00|16888.47|16888.47|16917.39|16917.39|16918.21|16918.21|16888.47|16888.47|0
1635342900000|2021-10-27 13:55:00|16916.57|16916.57|16917.83|16917.83|16931.96|16931.96|16916.1|16916.1|0
1635343200000|2021-10-27 14:00:00|16918.3|16918.3|16940.67|16940.67|16942.11|16942.11|16906.75|16906.75|0
1635343500000|2021-10-27 14:05:00|16938.84|16938.84|16963.08|16963.08|16963.55|16963.55|16924.31|16924.31|0
1635343800000|2021-10-27 14:10:00|16961.65|16961.65|16973.01|16973.01|16980.43|16980.43|16956.61|16956.61|0
1635344100000|2021-10-27 14:15:00|16971.52|16971.52|16978.29|16978.29|16978.96|16978.96|16961.78|16961.78|0
1635344400000|2021-10-27 14:20:00|16977.26|16977.26|16973.24|16973.24|16978.54|16978.54|16961.3|16961.3|0
1635344700000|2021-10-27 14:25:00|16971.8|16971.8|16962.5|16962.5|16974.29|16974.29|16960.67|16960.67|0
1635345000000|2021-10-27 14:30:00|16962.97|16962.97|16971.49|16971.49|16983.02|16983.02|16962.97|16962.97|0
1635345300000|2021-10-27 14:35:00|16973.12|16973.12|16960.04|16960.04|16973.94|16973.94|16955.98|16955.98|0
1635345600000|2021-10-27 14:40:00|16959.57|16959.57|16956.6|16956.6|16981.63|16981.63|16956.6|16956.6|0
1635345900000|2021-10-27 14:45:00|16955.69|16955.69|16960.39|16960.39|16964.1|16964.1|16942.83|16942.83|0
1635346200000|2021-10-27 14:50:00|16961.3|16961.3|16934.6|16934.6|16962.99|16962.99|16929.14|16929.14|0
1635346500000|2021-10-27 14:55:00|16935.52|16935.52|16955.55|16955.55|16955.55|16955.55|16932.67|16932.67|0
1635346800000|2021-10-27 15:00:00|16954.61|16954.61|16958.35|16958.35|16963.5|16963.5|16954.61|16954.61|0
1635347100000|2021-10-27 15:05:00|16959.17|16959.17|16957.71|16957.71|16970.88|16970.88|16939.97|16939.97|0
1635347400000|2021-10-27 15:10:00|16955.88|16955.88|16958.9|16958.9|16961.33|16961.33|16945.69|16945.69|0
1635347700000|2021-10-27 15:15:00|16958.43|16958.43|16937.53|16937.53|16961.54|16961.54|16937.31|16937.31|0
1635348000000|2021-10-27 15:20:00|16938|16938|16945.45|16945.45|16946.76|16946.76|16937.5|16937.5|0
1635348300000|2021-10-27 15:25:00|16945.95|16945.95|16906.06|16906.06|16953.12|16953.12|16905.45|16905.45|0
1635405300000|2021-10-28 07:15:00|16815.3|16815.3|16805.87|16805.87|16822.15|16822.15|16792.75|16792.75|0
1635405600000|2021-10-28 07:20:00|16813.49|16813.49|16780.14|16780.14|16815.82|16815.82|16780.14|16780.14|0
1635405900000|2021-10-28 07:25:00|16778.51|16778.51|16742.23|16742.23|16785.54|16785.54|16734.49|16734.49|0
1635406200000|2021-10-28 07:30:00|16741.03|16741.03|16707.14|16707.14|16741.03|16741.03|16706.33|16706.33|0
1635406500000|2021-10-28 07:35:00|16708.97|16708.97|16709.96|16709.96|16717.23|16717.23|16701.75|16701.75|0
1635406800000|2021-10-28 07:40:00|16714.18|16714.18|16693.52|16693.52|16717.43|16717.43|16693.52|16693.52|0
1635407100000|2021-10-28 07:45:00|16694.34|16694.34|16727.32|16727.32|16728.76|16728.76|16683.85|16683.85|0
1635407400000|2021-10-28 07:50:00|16726.41|16726.41|16748.81|16748.81|16748.81|16748.81|16716.26|16716.26|0
1635407700000|2021-10-28 07:55:00|16750.48|16750.48|16743.11|16743.11|16751.04|16751.04|16734.77|16734.77|0
1635408000000|2021-10-28 08:00:00|16743.93|16743.93|16722.79|16722.79|16743.93|16743.93|16715.89|16715.89|0
1635408300000|2021-10-28 08:05:00|16721.36|16721.36|16743.86|16743.86|16743.86|16743.86|16717.71|16717.71|0
1635408600000|2021-10-28 08:10:00|16746.73|16746.73|16739.38|16739.38|16746.73|16746.73|16737.52|16737.52|0
1635408900000|2021-10-28 08:15:00|16739.94|16739.94|16748.97|16748.97|16748.97|16748.97|16739.94|16739.94|0
1635409200000|2021-10-28 08:20:00|16750.4|16750.4|16756.62|16756.62|16756.93|16756.93|16744.41|16744.41|0
1635409500000|2021-10-28 08:25:00|16760.92|16760.92|16772.59|16772.59|16773.7|16773.7|16759.56|16759.56|0
1635409800000|2021-10-28 08:30:00|16773.41|16773.41|16785.79|16785.79|16788.33|16788.33|16771.51|16771.51|0
1635410100000|2021-10-28 08:35:00|16787.22|16787.22|16788.32|16788.32|16802.37|16802.37|16785.37|16785.37|0
1635410400000|2021-10-28 08:40:00|16786.5|16786.5|16784|16784|16799.7|16799.7|16784|16784|0
1635410700000|2021-10-28 08:45:00|16784.48|16784.48|16780.28|16780.28|16784.48|16784.48|16771.71|16771.71|0
1635411000000|2021-10-28 08:50:00|16777.21|16777.21|16779.18|16779.18|16788|16788|16777.21|16777.21|0
1635411300000|2021-10-28 08:55:00|16778.68|16778.68|16760.04|16760.04|16778.68|16778.68|16754.81|16754.81|0
1635411600000|2021-10-28 09:00:00|16759.15|16759.15|16765.31|16765.31|16765.31|16765.31|16759.15|16759.15|0
1635411900000|2021-10-28 09:05:00|16767.13|16767.13|16767.23|16767.23|16768.17|16768.17|16754.83|16754.83|0
1635412200000|2021-10-28 09:10:00|16766.76|16766.76|16772.09|16772.09|16772.09|16772.09|16766.2|16766.2|0
1635412500000|2021-10-28 09:15:00|16773.35|16773.35|16769.02|16769.02|16785.23|16785.23|16767.39|16767.39|0
1635412800000|2021-10-28 09:20:00|16767.04|16767.04|16765.68|16765.68|16767.04|16767.04|16763|16763|0
1635413100000|2021-10-28 09:25:00|16766.8|16766.8|16747.31|16747.31|16766.8|16766.8|16747.31|16747.31|0
1635413400000|2021-10-28 09:30:00|16746.84|16746.84|16702.88|16702.88|16747.31|16747.31|16701.45|16701.45|0
1635413700000|2021-10-28 09:35:00|16704.32|16704.32|16703.01|16703.01|16708.82|16708.82|16701.99|16701.99|0
1635414000000|2021-10-28 09:40:00|16703.82|16703.82|16687.96|16687.96|16707.4|16707.4|16686.61|16686.61|0
1635414300000|2021-10-28 09:45:00|16686.97|16686.97|16687.64|16687.64|16690.15|16690.15|16680.78|16680.78|0
1635414600000|2021-10-28 09:50:00|16688.57|16688.57|16711.66|16711.66|16711.66|16711.66|16688.57|16688.57|0
1635414900000|2021-10-28 09:55:00|16712.15|16712.15|16717.35|16717.35|16719.28|16719.28|16712.15|16712.15|0
1635415200000|2021-10-28 10:00:00|16717.13|16717.13|16704.33|16704.33|16717.13|16717.13|16704.33|16704.33|0
1635415500000|2021-10-28 10:05:00|16704.12|16704.12|16707.94|16707.94|16708.73|16708.73|16704.12|16704.12|0
1635415800000|2021-10-28 10:10:00|16710.81|16710.81|16715.63|16715.63|16715.63|16715.63|16710.65|16710.65|0
1635416100000|2021-10-28 10:15:00|16714.2|16714.2|16699.14|16699.14|16714.67|16714.67|16694.09|16694.09|0
1635416400000|2021-10-28 10:20:00|16699.34|16699.34|16703.52|16703.52|16706.18|16706.18|16698.85|16698.85|0
1635416700000|2021-10-28 10:25:00|16704.63|16704.63|16711.8|16711.8|16716.66|16716.66|16704.63|16704.63|0
1635417000000|2021-10-28 10:30:00|16710.17|16710.17|16722.74|16722.74|16722.74|16722.74|16699.95|16699.95|0
1635417300000|2021-10-28 10:35:00|16724.37|16724.37|16743.72|16743.72|16743.94|16743.94|16724.37|16724.37|0
1635417600000|2021-10-28 10:40:00|16743.94|16743.94|16778.87|16778.87|16778.87|16778.87|16743.47|16743.47|0
1635417900000|2021-10-28 10:45:00|16778.05|16778.05|16786.23|16786.23|16787.78|16787.78|16778.05|16778.05|0
1635418200000|2021-10-28 10:50:00|16785.41|16785.41|16794.34|16794.34|16797.08|16797.08|16784.13|16784.13|0
1635418500000|2021-10-28 10:55:00|16793.79|16793.79|16775.02|16775.02|16795.2|16795.2|16775.02|16775.02|0
1635418800000|2021-10-28 11:00:00|16774.47|16774.47|16746.37|16746.37|16775.49|16775.49|16746.37|16746.37|0
1635419100000|2021-10-28 11:05:00|16744.93|16744.93|16736.45|16736.45|16744.93|16744.93|16734.57|16734.57|0
1635419400000|2021-10-28 11:10:00|16735.98|16735.98|16758.82|16758.82|16758.82|16758.82|16735.98|16735.98|0
1635419700000|2021-10-28 11:15:00|16758.26|16758.26|16783.11|16783.11|16784.1|16784.1|16757.5|16757.5|0
1635420000000|2021-10-28 11:20:00|16783.58|16783.58|16792.9|16792.9|16793.59|16793.59|16782.77|16782.77|0
1635420300000|2021-10-28 11:25:00|16792.68|16792.68|16795.63|16795.63|16796.48|16796.48|16792.68|16792.68|0
1635420600000|2021-10-28 11:30:00|16797.46|16797.46|16801.01|16801.01|16802.36|16802.36|16797.46|16797.46|0
1635420900000|2021-10-28 11:35:00|16801.48|16801.48|16771.8|16771.8|16808.38|16808.38|16770.69|16770.69|0
1635421200000|2021-10-28 11:40:00|16771.3|16771.3|16759.54|16759.54|16771.86|16771.86|16759.54|16759.54|0
1635421500000|2021-10-28 11:45:00|16760.48|16760.48|16747.88|16747.88|16760.48|16760.48|16747.88|16747.88|0
1635421800000|2021-10-28 11:50:00|16749.71|16749.71|16751.12|16751.12|16755.27|16755.27|16749.71|16749.71|0
1635422100000|2021-10-28 11:55:00|16750.65|16750.65|16758.66|16758.66|16758.66|16758.66|16748.54|16748.54|0
1635422400000|2021-10-28 12:00:00|16756.75|16756.75|16754.4|16754.4|16756.75|16756.75|16746.68|16746.68|0
1635422700000|2021-10-28 12:05:00|16755.22|16755.22|16764.67|16764.67|16769.87|16769.87|16755.22|16755.22|0
1635423000000|2021-10-28 12:10:00|16763.23|16763.23|16766|16766|16766|16766|16757.23|16757.23|0
1635423300000|2021-10-28 12:15:00|16765.53|16765.53|16784.87|16784.87|16788.13|16788.13|16765.53|16765.53|0
1635423600000|2021-10-28 12:20:00|16784.2|16784.2|16794.86|16794.86|16798.39|16798.39|16784.2|16784.2|0
1635423900000|2021-10-28 12:25:00|16793.92|16793.92|16787.44|16787.44|16793.92|16793.92|16787.44|16787.44|0
1635424200000|2021-10-28 12:30:00|16784.57|16784.57|16748.38|16748.38|16784.57|16784.57|16746.94|16746.94|0
1635424500000|2021-10-28 12:35:00|16747.9|16747.9|16746.18|16746.18|16754.85|16754.85|16743.95|16743.95|0
1635424800000|2021-10-28 12:40:00|16746.99|16746.99|16741.52|16741.52|16747.94|16747.94|16739.88|16739.88|0
1635425100000|2021-10-28 12:45:00|16740.08|16740.08|16726.94|16726.94|16740.27|16740.27|16713.22|16713.22|0
1635425400000|2021-10-28 12:50:00|16727.94|16727.94|16741.1|16741.1|16741.1|16741.1|16719.41|16719.41|0
1635425700000|2021-10-28 12:55:00|16741.57|16741.57|16752.78|16752.78|16752.78|16752.78|16738.48|16738.48|0
1635426000000|2021-10-28 13:00:00|16753.34|16753.34|16753.32|16753.32|16754.25|16754.25|16733.3|16733.3|0
1635426300000|2021-10-28 13:05:00|16753.52|16753.52|16759.25|16759.25|16769.01|16769.01|16753.52|16753.52|0
1635426600000|2021-10-28 13:10:00|16760.16|16760.16|16766.9|16766.9|16768.92|16768.92|16760.16|16760.16|0
1635426900000|2021-10-28 13:15:00|16767.46|16767.46|16761.22|16761.22|16768.37|16768.37|16757.77|16757.77|0
1635427200000|2021-10-28 13:20:00|16763.89|16763.89|16769.29|16769.29|16770.11|16770.11|16763.89|16763.89|0
1635427500000|2021-10-28 13:25:00|16770.2|16770.2|16762|16762|16774.36|16774.36|16760.85|16760.85|0
1635427800000|2021-10-28 13:30:00|16761.33|16761.33|16792.25|16792.25|16802.46|16802.46|16761.33|16761.33|0
1635428100000|2021-10-28 13:35:00|16793.07|16793.07|16746.88|16746.88|16793.54|16793.54|16745.62|16745.62|0
1635428400000|2021-10-28 13:40:00|16747.35|16747.35|16747.76|16747.76|16749.9|16749.9|16736.66|16736.66|0
1635428700000|2021-10-28 13:45:00|16748.23|16748.23|16755.23|16755.23|16765.57|16765.57|16748.23|16748.23|0
1635429000000|2021-10-28 13:50:00|16754.12|16754.12|16745.76|16745.76|16761.57|16761.57|16745.29|16745.29|0
1635429300000|2021-10-28 13:55:00|16746.58|16746.58|16751.76|16751.76|16753.99|16753.99|16746.37|16746.37|0
1635429600000|2021-10-28 14:00:00|16752.69|16752.69|16745.28|16745.28|16752.69|16752.69|16737.09|16737.09|0
1635429900000|2021-10-28 14:05:00|16743.85|16743.85|16740.32|16740.32|16745.59|16745.59|16732.03|16732.03|0
1635430200000|2021-10-28 14:10:00|16741.13|16741.13|16747.16|16747.16|16757.66|16757.66|16739.85|16739.85|0
1635430500000|2021-10-28 14:15:00|16746.54|16746.54|16756.07|16756.07|16765|16765|16746.33|16746.33|0
1635430800000|2021-10-28 14:20:00|16755.14|16755.14|16758.44|16758.44|16764.91|16764.91|16747.25|16747.25|0
1635431100000|2021-10-28 14:25:00|16758.24|16758.24|16774.12|16774.12|16775.01|16775.01|16758.24|16758.24|0
1635431400000|2021-10-28 14:30:00|16774.59|16774.59|16777.79|16777.79|16785.35|16785.35|16770.33|16770.33|0
1635431700000|2021-10-28 14:35:00|16776.88|16776.88|16778.05|16778.05|16781.68|16781.68|16770.69|16770.69|0
1635432000000|2021-10-28 14:40:00|16777.49|16777.49|16773.84|16773.84|16781.37|16781.37|16772.4|16772.4|0
1635432300000|2021-10-28 14:45:00|16774.65|16774.65|16774.3|16774.3|16784.93|16784.93|16774.21|16774.21|0
1635432600000|2021-10-28 14:50:00|16777.04|16777.04|16753.68|16753.68|16777.71|16777.71|16753.68|16753.68|0
1635432900000|2021-10-28 14:55:00|16752.86|16752.86|16758.9|16758.9|16758.9|16758.9|16742.08|16742.08|0
1635433200000|2021-10-28 15:00:00|16758.4|16758.4|16796.2|16796.2|16797.4|16797.4|16758.4|16758.4|0
1635433500000|2021-10-28 15:05:00|16796.76|16796.76|16808.41|16808.41|16814.57|16814.57|16796.76|16796.76|0
1635433800000|2021-10-28 15:10:00|16808.97|16808.97|16813.36|16813.36|16814.5|16814.5|16806.17|16806.17|0
1635434100000|2021-10-28 15:15:00|16811.93|16811.93|16801.37|16801.37|16812.95|16812.95|16798.63|16798.63|0
1635434400000|2021-10-28 15:20:00|16803.2|16803.2|16796.43|16796.43|16812.73|16812.73|16796.43|16796.43|0
1635434700000|2021-10-28 15:25:00|16796.21|16796.21|16792.85|16792.85|16796.21|16796.21|16785.12|16785.12|0
1635491700000|2021-10-29 07:15:00|16691.36|16691.36|16685.13|16685.13|16700.8|16700.8|16685.13|16685.13|0
1635492000000|2021-10-29 07:20:00|16681.36|16681.36|16729.9|16729.9|16730.45|16730.45|16675.73|16675.73|0
1635492300000|2021-10-29 07:25:00|16730.51|16730.51|16754.2|16754.2|16756.65|16756.65|16730.51|16730.51|0
1635492600000|2021-10-29 07:30:00|16755.11|16755.11|16738.17|16738.17|16762.12|16762.12|16737.23|16737.23|0
1635492900000|2021-10-29 07:35:00|16736.34|16736.34|16726.2|16726.2|16737.45|16737.45|16725.38|16725.38|0
1635493200000|2021-10-29 07:40:00|16728.08|16728.08|16733.34|16733.34|16734.62|16734.62|16722.27|16722.27|0
1635493500000|2021-10-29 07:45:00|16735.01|16735.01|16729.44|16729.44|16740.59|16740.59|16729.44|16729.44|0
1635493800000|2021-10-29 07:50:00|16728.88|16728.88|16732.08|16732.08|16734.68|16734.68|16717.53|16717.53|0
1635494100000|2021-10-29 07:55:00|16730.45|16730.45|16736.21|16736.21|16736.21|16736.21|16723.8|16723.8|0
1635494400000|2021-10-29 08:00:00|16734.78|16734.78|16737.59|16737.59|16737.59|16737.59|16730.96|16730.96|0
1635494700000|2021-10-29 08:05:00|16737.36|16737.36|16748.36|16748.36|16748.36|16748.36|16735.7|16735.7|0
1635495000000|2021-10-29 08:10:00|16751.62|16751.62|16771.02|16771.02|16771.02|16771.02|16751.62|16751.62|0
1635495300000|2021-10-29 08:15:00|16770.82|16770.82|16763.55|16763.55|16774.73|16774.73|16749.09|16749.09|0
1635495600000|2021-10-29 08:20:00|16764.02|16764.02|16729.46|16729.46|16771.55|16771.55|16725.39|16725.39|0
1635495900000|2021-10-29 08:25:00|16730.27|16730.27|16720.87|16720.87|16731.71|16731.71|16720.87|16720.87|0
1635496200000|2021-10-29 08:30:00|16717.57|16717.57|16731.49|16731.49|16731.63|16731.63|16717.57|16717.57|0
1635496500000|2021-10-29 08:35:00|16732.92|16732.92|16724.43|16724.43|16732.92|16732.92|16721.27|16721.27|0
1635496800000|2021-10-29 08:40:00|16722.45|16722.45|16724.07|16724.07|16724.07|16724.07|16708.21|16708.21|0
1635497100000|2021-10-29 08:45:00|16724.62|16724.62|16714.77|16714.77|16725.18|16725.18|16714.77|16714.77|0
1635497400000|2021-10-29 08:50:00|16716.59|16716.59|16716.36|16716.36|16717.65|16717.65|16713.85|16713.85|0
1635497700000|2021-10-29 08:55:00|16717.85|16717.85|16700.58|16700.58|16718.35|16718.35|16699.47|16699.47|0
1635498000000|2021-10-29 09:00:00|16700.12|16700.12|16706.11|16706.11|16707.93|16707.93|16696.82|16696.82|0
1635498300000|2021-10-29 09:05:00|16705.17|16705.17|16706.41|16706.41|16708.11|16708.11|16701.05|16701.05|0
1635498600000|2021-10-29 09:10:00|16706.88|16706.88|16710.05|16710.05|16714.64|16714.64|16703.94|16703.94|0
1635498900000|2021-10-29 09:15:00|16710.87|16710.87|16674.55|16674.55|16710.87|16710.87|16673.03|16673.03|0
1635499200000|2021-10-29 09:20:00|16675.02|16675.02|16707.72|16707.72|16707.72|16707.72|16670.63|16670.63|0
1635499500000|2021-10-29 09:25:00|16708.19|16708.19|16717.96|16717.96|16717.96|16717.96|16708.19|16708.19|0
1635499800000|2021-10-29 09:30:00|16717.55|16717.55|16708.39|16708.39|16719.79|16719.79|16702.6|16702.6|0
1635500100000|2021-10-29 09:35:00|16708.18|16708.18|16726.96|16726.96|16730.11|16730.11|16708.18|16708.18|0
1635500400000|2021-10-29 09:40:00|16725.23|16725.23|16720.3|16720.3|16725.23|16725.23|16708.43|16708.43|0
1635500700000|2021-10-29 09:45:00|16719.36|16719.36|16726.18|16726.18|16726.24|16726.24|16717.37|16717.37|0
1635501000000|2021-10-29 09:50:00|16727.61|16727.61|16732.91|16732.91|16740.54|16740.54|16727.61|16727.61|0
1635501300000|2021-10-29 09:55:00|16733.73|16733.73|16736.15|16736.15|16739.35|16739.35|16733.73|16733.73|0
1635501600000|2021-10-29 10:00:00|16736.35|16736.35|16732.08|16732.08|16740.25|16740.25|16731.11|16731.11|0
1635501900000|2021-10-29 10:05:00|16731.58|16731.58|16728.01|16728.01|16731.58|16731.58|16724.33|16724.33|0
1635502200000|2021-10-29 10:10:00|16728.82|16728.82|16722.27|16722.27|16732.2|16732.2|16722.09|16722.09|0
1635502500000|2021-10-29 10:15:00|16723.18|16723.18|16715.03|16715.03|16723.18|16723.18|16711.23|16711.23|0
1635502800000|2021-10-29 10:20:00|16714.21|16714.21|16697.69|16697.69|16714.21|16714.21|16697.69|16697.69|0
1635503100000|2021-10-29 10:25:00|16697.48|16697.48|16703.93|16703.93|16709.83|16709.83|16696.08|16696.08|0
1635503400000|2021-10-29 10:30:00|16704.76|16704.76|16716.84|16716.84|16722.54|16722.54|16704.76|16704.76|0
1635503700000|2021-10-29 10:35:00|16717.78|16717.78|16739.4|16739.4|16741.79|16741.79|16717.78|16717.78|0
1635504000000|2021-10-29 10:40:00|16741.85|16741.85|16742.69|16742.69|16742.69|16742.69|16737.33|16737.33|0
1635504300000|2021-10-29 10:45:00|16741.87|16741.87|16743.4|16743.4|16748.72|16748.72|16741.87|16741.87|0
1635504600000|2021-10-29 10:50:00|16743.87|16743.87|16741.28|16741.28|16745.69|16745.69|16741.28|16741.28|0
1635504900000|2021-10-29 10:55:00|16740.81|16740.81|16741.97|16741.97|16743.59|16743.59|16734.67|16734.67|0
1635505200000|2021-10-29 11:00:00|16741.15|16741.15|16738.12|16738.12|16743.04|16743.04|16736.66|16736.66|0
1635505500000|2021-10-29 11:05:00|16739.51|16739.51|16749.22|16749.22|16751.49|16751.49|16739.51|16739.51|0
1635505800000|2021-10-29 11:10:00|16750.03|16750.03|16761.86|16761.86|16761.86|16761.86|16750.03|16750.03|0
1635506100000|2021-10-29 11:15:00|16766.16|16766.16|16758.49|16758.49|16770.4|16770.4|16758.49|16758.49|0
1635506400000|2021-10-29 11:20:00|16759.43|16759.43|16753.64|16753.64|16759.43|16759.43|16753.08|16753.08|0
1635506700000|2021-10-29 11:25:00|16753.41|16753.41|16764.38|16764.38|16764.38|16764.38|16752|16752|0
1635507000000|2021-10-29 11:30:00|16764.85|16764.85|16763.1|16763.1|16767.15|16767.15|16762.63|16762.63|0
1635507300000|2021-10-29 11:35:00|16764.04|16764.04|16785.23|16785.23|16785.23|16785.23|16764.04|16764.04|0
1635507600000|2021-10-29 11:40:00|16784.32|16784.32|16783.54|16783.54|16786.52|16786.52|16781.3|16781.3|0
1635507900000|2021-10-29 11:45:00|16782.72|16782.72|16806.86|16806.86|16807.07|16807.07|16781.73|16781.73|0
1635508200000|2021-10-29 11:50:00|16807.42|16807.42|16822.64|16822.64|16823.61|16823.61|16807.42|16807.42|0
1635508500000|2021-10-29 11:55:00|16823.55|16823.55|16813.28|16813.28|16823.55|16823.55|16810.74|16810.74|0
1635508800000|2021-10-29 12:00:00|16813.08|16813.08|16810.42|16810.42|16813.08|16813.08|16809.68|16809.68|0
1635509100000|2021-10-29 12:05:00|16809.3|16809.3|16812.33|16812.33|16812.8|16812.8|16805.37|16805.37|0
1635509400000|2021-10-29 12:10:00|16813.24|16813.24|16805.95|16805.95|16820.42|16820.42|16804.52|16804.52|0
1635509700000|2021-10-29 12:15:00|16805.14|16805.14|16780.62|16780.62|16805.14|16805.14|16780.62|16780.62|0
1635510000000|2021-10-29 12:20:00|16781.43|16781.43|16780.52|16780.52|16782.06|16782.06|16773.64|16773.64|0
1635510300000|2021-10-29 12:25:00|16779.61|16779.61|16764.81|16764.81|16779.61|16779.61|16764.34|16764.34|0
1635510600000|2021-10-29 12:30:00|16765.62|16765.62|16764.38|16764.38|16775.21|16775.21|16764.38|16764.38|0
1635510900000|2021-10-29 12:35:00|16761.07|16761.07|16779.45|16779.45|16780.27|16780.27|16756.28|16756.28|0
1635511200000|2021-10-29 12:40:00|16783.75|16783.75|16766.36|16766.36|16785.94|16785.94|16766.36|16766.36|0
1635511500000|2021-10-29 12:45:00|16764.72|16764.72|16754|16754|16765.55|16765.55|16750.93|16750.93|0
1635511800000|2021-10-29 12:50:00|16753.18|16753.18|16745.99|16745.99|16753.18|16753.18|16742.31|16742.31|0
1635512100000|2021-10-29 12:55:00|16745.43|16745.43|16755.25|16755.25|16757.62|16757.62|16745.43|16745.43|0
1635512400000|2021-10-29 13:00:00|16756.16|16756.16|16756.05|16756.05|16762.81|16762.81|16754.17|16754.17|0
1635512700000|2021-10-29 13:05:00|16755.55|16755.55|16745.86|16745.86|16757.38|16757.38|16743.83|16743.83|0
1635513000000|2021-10-29 13:10:00|16744.03|16744.03|16742.01|16742.01|16745.05|16745.05|16728.74|16728.74|0
1635513300000|2021-10-29 13:15:00|16743.44|16743.44|16743.08|16743.08|16747.94|16747.94|16742.8|16742.8|0
1635513600000|2021-10-29 13:20:00|16742.52|16742.52|16714.25|16714.25|16742.52|16742.52|16712.69|16712.69|0
1635513900000|2021-10-29 13:25:00|16714.45|16714.45|16702.88|16702.88|16715.34|16715.34|16702.41|16702.41|0
1635514200000|2021-10-29 13:30:00|16702.47|16702.47|16724.69|16724.69|16726.12|16726.12|16687.65|16687.65|0
1635514500000|2021-10-29 13:35:00|16725.72|16725.72|16711.28|16711.28|16729.78|16729.78|16706.98|16706.98|0
1635514800000|2021-10-29 13:40:00|16709.86|16709.86|16694.17|16694.17|16709.86|16709.86|16694.17|16694.17|0
1635515100000|2021-10-29 13:45:00|16693.35|16693.35|16692.94|16692.94|16695.59|16695.59|16683.21|16683.21|0
1635515400000|2021-10-29 13:50:00|16692.74|16692.74|16685.32|16685.32|16699.64|16699.64|16676.28|16676.28|0
1635515700000|2021-10-29 13:55:00|16684.2|16684.2|16695.56|16695.56|16697.8|16697.8|16679.92|16679.92|0
1635516000000|2021-10-29 14:00:00|16696.03|16696.03|16700.16|16700.16|16711.82|16711.82|16695.82|16695.82|0
1635516300000|2021-10-29 14:05:00|16701.28|16701.28|16718.28|16718.28|16718.28|16718.28|16701.28|16701.28|0
1635516600000|2021-10-29 14:10:00|16717.82|16717.82|16702.16|16702.16|16717.82|16717.82|16702.16|16702.16|0
1635516900000|2021-10-29 14:15:00|16701.67|16701.67|16691.71|16691.71|16711.93|16711.93|16691.71|16691.71|0
1635517200000|2021-10-29 14:20:00|16690.04|16690.04|16708.67|16708.67|16713.63|16713.63|16682.98|16682.98|0
1635517500000|2021-10-29 14:25:00|16708.2|16708.2|16703.11|16703.11|16709.32|16709.32|16699.56|16699.56|0
1635517800000|2021-10-29 14:30:00|16702.3|16702.3|16702.26|16702.26|16703.92|16703.92|16699.6|16699.6|0
1635518100000|2021-10-29 14:35:00|16702.76|16702.76|16696.53|16696.53|16705.71|16705.71|16696.42|16696.42|0
1635518400000|2021-10-29 14:40:00|16696.31|16696.31|16694|16694|16712.37|16712.37|16690.81|16690.81|0
1635518700000|2021-10-29 14:45:00|16693.19|16693.19|16700.03|16700.03|16705.43|16705.43|16693.19|16693.19|0
1635519000000|2021-10-29 14:50:00|16700.23|16700.23|16687.5|16687.5|16702.96|16702.96|16687|16687|0
1635519300000|2021-10-29 14:55:00|16687.97|16687.97|16705.78|16705.78|16705.78|16705.78|16687.97|16687.97|0
1635519600000|2021-10-29 15:00:00|16704.87|16704.87|16703.48|16703.48|16715.35|16715.35|16703.48|16703.48|0
1635519900000|2021-10-29 15:05:00|16704.04|16704.04|16694.55|16694.55|16704.73|16704.73|16694.55|16694.55|0
1635520200000|2021-10-29 15:10:00|16695.04|16695.04|16726.73|16726.73|16732.09|16732.09|16693.79|16693.79|0
1635520500000|2021-10-29 15:15:00|16726.95|16726.95|16721.86|16721.86|16726.95|16726.95|16704.58|16704.58|0
1635520800000|2021-10-29 15:20:00|16722.41|16722.41|16721.46|16721.46|16731.22|16731.22|16718.51|16718.51|0
1635521100000|2021-10-29 15:25:00|16720.99|16720.99|16736.27|16736.27|16738.82|16738.82|16709.09|16709.09|0
1635754500000|2021-11-01 08:15:00|16456.71|16456.71|16409.99|16409.99|16460.18|16460.18|16399.85|16399.85|0
1635754800000|2021-11-01 08:20:00|16411.98|16411.98|16417.8|16417.8|16435.23|16435.23|16408.6|16408.6|0
1635755100000|2021-11-01 08:25:00|16412.07|16412.07|16440.57|16440.57|16441.56|16441.56|16387.69|16387.69|0
1635755400000|2021-11-01 08:30:00|16441.12|16441.12|16453.27|16453.27|16461|16461|16435.89|16435.89|0
1635755700000|2021-11-01 08:35:00|16455.1|16455.1|16473.19|16473.19|16479.69|16479.69|16454.16|16454.16|0
1635756000000|2021-11-01 08:40:00|16472.28|16472.28|16477.1|16477.1|16488.22|16488.22|16471.37|16471.37|0
1635756300000|2021-11-01 08:45:00|16476.6|16476.6|16444.98|16444.98|16476.6|16476.6|16444.98|16444.98|0
1635756600000|2021-11-01 08:50:00|16444.48|16444.48|16447.02|16447.02|16454.81|16454.81|16435.67|16435.67|0
1635756900000|2021-11-01 08:55:00|16448.13|16448.13|16431.2|16431.2|16450.21|16450.21|16425.74|16425.74|0
1635757200000|2021-11-01 09:00:00|16430.29|16430.29|16438.18|16438.18|16445.46|16445.46|16426.25|16426.25|0
1635757500000|2021-11-01 09:05:00|16437.24|16437.24|16399.02|16399.02|16437.24|16437.24|16399.02|16399.02|0
1635757800000|2021-11-01 09:10:00|16405.94|16405.94|16410.93|16410.93|16411.74|16411.74|16400.22|16400.22|0
1635758100000|2021-11-01 09:15:00|16410.46|16410.46|16427.22|16427.22|16435.53|16435.53|16408.58|16408.58|0
1635758400000|2021-11-01 09:20:00|16425.73|16425.73|16413.64|16413.64|16425.73|16425.73|16404.49|16404.49|0
1635758700000|2021-11-01 09:25:00|16415.47|16415.47|16397.03|16397.03|16415.47|16415.47|16397.03|16397.03|0
1635759000000|2021-11-01 09:30:00|16396.1|16396.1|16371.74|16371.74|16408.42|16408.42|16369.63|16369.63|0
1635759300000|2021-11-01 09:35:00|16372.65|16372.65|16404.51|16404.51|16404.51|16404.51|16372.65|16372.65|0
1635759600000|2021-11-01 09:40:00|16405.32|16405.32|16406.34|16406.34|16408.1|16408.1|16399.56|16399.56|0
1635759900000|2021-11-01 09:45:00|16403.48|16403.48|16407.81|16407.81|16409.86|16409.86|16398.75|16398.75|0
1635760200000|2021-11-01 09:50:00|16406.37|16406.37|16418.62|16418.62|16419.74|16419.74|16406.37|16406.37|0
1635760500000|2021-11-01 09:55:00|16420.03|16420.03|16449.38|16449.38|16455.44|16455.44|16419.12|16419.12|0
1635760800000|2021-11-01 10:00:00|16448.56|16448.56|16442.44|16442.44|16450.64|16450.64|16442.44|16442.44|0
1635761100000|2021-11-01 10:05:00|16439.07|16439.07|16405.57|16405.57|16439.07|16439.07|16402.01|16402.01|0
1635761400000|2021-11-01 10:10:00|16405.77|16405.77|16395.18|16395.18|16409.78|16409.78|16395.18|16395.18|0
1635761700000|2021-11-01 10:15:00|16395.65|16395.65|16363.12|16363.12|16398.56|16398.56|16363.12|16363.12|0
1635762000000|2021-11-01 10:20:00|16361.45|16361.45|16323.22|16323.22|16361.45|16361.45|16323.22|16323.22|0
1635762300000|2021-11-01 10:25:00|16322.75|16322.75|16305.88|16305.88|16325.01|16325.01|16299.1|16299.1|0
1635762600000|2021-11-01 10:30:00|16304.45|16304.45|16240.24|16240.24|16308.72|16308.72|16240.24|16240.24|0
1635762900000|2021-11-01 10:35:00|16239.32|16239.32|16198.55|16198.55|16242.26|16242.26|16198.55|16198.55|0
1635763200000|2021-11-01 10:40:00|16195.81|16195.81|16204.39|16204.39|16204.39|16204.39|16184.96|16184.96|0
1635763500000|2021-11-01 10:45:00|16205.21|16205.21|16245.53|16245.53|16248.73|16248.73|16204.73|16204.73|0
1635763800000|2021-11-01 10:50:00|16243.6|16243.6|16222.02|16222.02|16244.63|16244.63|16218.02|16218.02|0
1635764100000|2021-11-01 10:55:00|16222.49|16222.49|16229.88|16229.88|16240.08|16240.08|16222.49|16222.49|0
1635764400000|2021-11-01 11:00:00|16227.43|16227.43|16289.46|16289.46|16295.88|16295.88|16227.43|16227.43|0
1635764700000|2021-11-01 11:05:00|16291.4|16291.4|16275.44|16275.44|16300.12|16300.12|16274.62|16274.62|0
1635765000000|2021-11-01 11:10:00|16274|16274|16258.85|16258.85|16275.46|16275.46|16257.44|16257.44|0
1635765300000|2021-11-01 11:15:00|16258.04|16258.04|16248.98|16248.98|16261.34|16261.34|16243.67|16243.67|0
1635765600000|2021-11-01 11:20:00|16247.98|16247.98|16242.54|16242.54|16251.07|16251.07|16238.52|16238.52|0
1635765900000|2021-11-01 11:25:00|16241.42|16241.42|16228.3|16228.3|16241.42|16241.42|16228.3|16228.3|0
1635766200000|2021-11-01 11:30:00|16226.47|16226.47|16229.24|16229.24|16230.68|16230.68|16221.91|16221.91|0
1635766500000|2021-11-01 11:35:00|16230.16|16230.16|16228.38|16228.38|16230.16|16230.16|16223.4|16223.4|0
1635766800000|2021-11-01 11:40:00|16228.18|16228.18|16214.01|16214.01|16228.18|16228.18|16208.24|16208.24|0
1635767100000|2021-11-01 11:45:00|16214.93|16214.93|16201.64|16201.64|16223.29|16223.29|16199.31|16199.31|0
1635767400000|2021-11-01 11:50:00|16201.43|16201.43|16191.03|16191.03|16206.39|16206.39|16187.86|16187.86|0
1635767700000|2021-11-01 11:55:00|16193.67|16193.67|16217.18|16217.18|16220.02|16220.02|16191.27|16191.27|0
1635768000000|2021-11-01 12:00:00|16217.73|16217.73|16207.16|16207.16|16217.83|16217.83|16207.16|16207.16|0
1635768300000|2021-11-01 12:05:00|16207.97|16207.97|16191.1|16191.1|16207.97|16207.97|16191.1|16191.1|0
1635768600000|2021-11-01 12:10:00|16192.21|16192.21|16203.18|16203.18|16204.11|16204.11|16190.39|16190.39|0
1635768900000|2021-11-01 12:15:00|16203.74|16203.74|16201.64|16201.64|16210.38|16210.38|16201.09|16201.09|0
1635769200000|2021-11-01 12:20:00|16201.42|16201.42|16202.69|16202.69|16203.5|16203.5|16198.72|16198.72|0
1635769500000|2021-11-01 12:25:00|16203.5|16203.5|16204.52|16204.52|16204.52|16204.52|16197.2|16197.2|0
1635769800000|2021-11-01 12:30:00|16203.09|16203.09|16207.64|16207.64|16208.19|16208.19|16203.09|16203.09|0
1635770100000|2021-11-01 12:35:00|16206.21|16206.21|16243.17|16243.17|16243.17|16243.17|16206.21|16206.21|0
1635770400000|2021-11-01 12:40:00|16245|16245|16266.88|16266.88|16272.41|16272.41|16245|16245|0
1635770700000|2021-11-01 12:45:00|16268.71|16268.71|16264.35|16264.35|16269.46|16269.46|16262.26|16262.26|0
1635771000000|2021-11-01 12:50:00|16264.9|16264.9|16284.1|16284.1|16284.1|16284.1|16264.44|16264.44|0
1635771300000|2021-11-01 12:55:00|16283.64|16283.64|16289.03|16289.03|16291.7|16291.7|16281.65|16281.65|0
1635771600000|2021-11-01 13:00:00|16288.11|16288.11|16282.73|16282.73|16291.17|16291.17|16282.73|16282.73|0
1635771900000|2021-11-01 13:05:00|16281.3|16281.3|16276.89|16276.89|16284.93|16284.93|16276.89|16276.89|0
1635772200000|2021-11-01 13:10:00|16275.96|16275.96|16279.01|16279.01|16279.48|16279.48|16275.96|16275.96|0
1635772500000|2021-11-01 13:15:00|16278.54|16278.54|16261.84|16261.84|16278.54|16278.54|16261.84|16261.84|0
1635772800000|2021-11-01 13:20:00|16262.75|16262.75|16253.6|16253.6|16266.01|16266.01|16253.14|16253.14|0
1635773100000|2021-11-01 13:25:00|16253.4|16253.4|16255.23|16255.23|16256.84|16256.84|16253.4|16253.4|0
1635773400000|2021-11-01 13:30:00|16255.43|16255.43|16266.28|16266.28|16266.28|16266.28|16248.51|16248.51|0
1635773700000|2021-11-01 13:35:00|16266.49|16266.49|16303.36|16303.36|16304.18|16304.18|16266.49|16266.49|0
1635774000000|2021-11-01 13:40:00|16301.93|16301.93|16318.33|16318.33|16318.8|16318.8|16296.93|16296.93|0
1635774300000|2021-11-01 13:45:00|16315.47|16315.47|16325.23|16325.23|16338.06|16338.06|16315.47|16315.47|0
1635774600000|2021-11-01 13:50:00|16325.78|16325.78|16332.89|16332.89|16334.87|16334.87|16323.58|16323.58|0
1635774900000|2021-11-01 13:55:00|16332.07|16332.07|16318.66|16318.66|16332.79|16332.79|16318.66|16318.66|0
1635775200000|2021-11-01 14:00:00|16320.09|16320.09|16325.52|16325.52|16342.27|16342.27|16320.09|16320.09|0
1635775500000|2021-11-01 14:05:00|16327.15|16327.15|16356.78|16356.78|16359.02|16359.02|16327.15|16327.15|0
1635775800000|2021-11-01 14:10:00|16355.34|16355.34|16348.49|16348.49|16359.62|16359.62|16347.08|16347.08|0
1635776100000|2021-11-01 14:15:00|16349.4|16349.4|16343.52|16343.52|16357.18|16357.18|16343.52|16343.52|0
1635776400000|2021-11-01 14:20:00|16344.96|16344.96|16322.86|16322.86|16345.77|16345.77|16322.42|16322.42|0
1635776700000|2021-11-01 14:25:00|16323.78|16323.78|16305.48|16305.48|16324.19|16324.19|16305.48|16305.48|0
1635777000000|2021-11-01 14:30:00|16303.23|16303.23|16274.47|16274.47|16303.23|16303.23|16274.47|16274.47|0
1635777300000|2021-11-01 14:35:00|16273.66|16273.66|16296.41|16296.41|16297.69|16297.69|16269.46|16269.46|0
1635777600000|2021-11-01 14:40:00|16296.91|16296.91|16284.25|16284.25|16296.91|16296.91|16276.73|16276.73|0
1635777900000|2021-11-01 14:45:00|16283.44|16283.44|16275.98|16275.98|16283.44|16283.44|16274.25|16274.25|0
1635778200000|2021-11-01 14:50:00|16277.41|16277.41|16275.44|16275.44|16282.51|16282.51|16274.62|16274.62|0
1635778500000|2021-11-01 14:55:00|16276.35|16276.35|16261.85|16261.85|16276.47|16276.47|16261.85|16261.85|0
1635778800000|2021-11-01 15:00:00|16262.32|16262.32|16267.36|16267.36|16269.23|16269.23|16261.21|16261.21|0
1635779100000|2021-11-01 15:05:00|16268.27|16268.27|16289.92|16289.92|16296.23|16296.23|16268.27|16268.27|0
1635779400000|2021-11-01 15:10:00|16288.48|16288.48|16301.53|16301.53|16305.41|16305.41|16281.11|16281.11|0
1635779700000|2021-11-01 15:15:00|16301.09|16301.09|16301.14|16301.14|16306.72|16306.72|16296.82|16296.82|0
1635780000000|2021-11-01 15:20:00|16300.32|16300.32|16290.13|16290.13|16300.37|16300.37|16290.13|16290.13|0
1635780300000|2021-11-01 15:25:00|16289.01|16289.01|16281.56|16281.56|16289.01|16289.01|16279.69|16279.69|0
1635780600000|2021-11-01 15:30:00|16282.03|16282.03|16332.87|16332.87|16332.87|16332.87|16281.56|16281.56|0
1635780900000|2021-11-01 15:35:00|16333.34|16333.34|16351.95|16351.95|16354.77|16354.77|16333.34|16333.34|0
1635781200000|2021-11-01 15:40:00|16352.16|16352.16|16370.63|16370.63|16371.19|16371.19|16352.16|16352.16|0
1635781500000|2021-11-01 15:45:00|16371.19|16371.19|16351.38|16351.38|16371.19|16371.19|16349.19|16349.19|0
1635781800000|2021-11-01 15:50:00|16351.86|16351.86|16341.05|16341.05|16351.86|16351.86|16338.33|16338.33|0
1635782100000|2021-11-01 15:55:00|16341.52|16341.52|16353.85|16353.85|16357.4|16357.4|16341.05|16341.05|0
1635782400000|2021-11-01 16:00:00|16353.38|16353.38|16351.57|16351.57|16357.85|16357.85|16351.57|16351.57|0
1635782700000|2021-11-01 16:05:00|16351.1|16351.1|16351.64|16351.64|16353.84|16353.84|16345.13|16345.13|0
1635783000000|2021-11-01 16:10:00|16352.45|16352.45|16365.25|16365.25|16365.45|16365.45|16350.13|16350.13|0
1635783300000|2021-11-01 16:15:00|16364.33|16364.33|16385.95|16385.95|16385.95|16385.95|16360.65|16360.65|0
1635783600000|2021-11-01 16:20:00|16386.4|16386.4|16366.9|16366.9|16386.9|16386.9|16366.9|16366.9|0
1635783900000|2021-11-01 16:25:00|16367.81|16367.81|16355.94|16355.94|16367.81|16367.81|16347.16|16347.16|0
1635840900000|2021-11-02 08:15:00|16359.36|16359.36|16354.32|16354.32|16360.18|16360.18|16333.65|16333.65|0
1635841200000|2021-11-02 08:20:00|16352.68|16352.68|16361.97|16361.97|16371.9|16371.9|16352.68|16352.68|0
1635841500000|2021-11-02 08:25:00|16361.04|16361.04|16363.63|16363.63|16363.63|16363.63|16356.28|16356.28|0
1635841800000|2021-11-02 08:30:00|16365.07|16365.07|16368.65|16368.65|16372.92|16372.92|16362.52|16362.52|0
1635842100000|2021-11-02 08:35:00|16368.24|16368.24|16377.68|16377.68|16377.68|16377.68|16368.24|16368.24|0
1635842400000|2021-11-02 08:40:00|16378.49|16378.49|16396.66|16396.66|16396.66|16396.66|16378.49|16378.49|0
1635842700000|2021-11-02 08:45:00|16396.43|16396.43|16389.28|16389.28|16405.3|16405.3|16384.68|16384.68|0
1635843000000|2021-11-02 08:50:00|16393.85|16393.85|16409.36|16409.36|16420.97|16420.97|16393.85|16393.85|0
1635843300000|2021-11-02 08:55:00|16410.35|16410.35|16402.39|16402.39|16412.18|16412.18|16402.39|16402.39|0
1635843600000|2021-11-02 09:00:00|16402.84|16402.84|16428.77|16428.77|16429.39|16429.39|16402.13|16402.13|0
1635843900000|2021-11-02 09:05:00|16430.2|16430.2|16435.45|16435.45|16437.41|16437.41|16430.2|16430.2|0
1635844200000|2021-11-02 09:10:00|16434.64|16434.64|16440.37|16440.37|16440.37|16440.37|16428.25|16428.25|0
1635844500000|2021-11-02 09:15:00|16439.46|16439.46|16475.18|16475.18|16475.18|16475.18|16438.52|16438.52|0
1635844800000|2021-11-02 09:20:00|16476.59|16476.59|16499.2|16499.2|16507.21|16507.21|16476.59|16476.59|0
1635845100000|2021-11-02 09:25:00|16497.77|16497.77|16485.52|16485.52|16497.77|16497.77|16485.52|16485.52|0
1635845400000|2021-11-02 09:30:00|16485.04|16485.04|16483.42|16483.42|16488.71|16488.71|16482.11|16482.11|0
1635845700000|2021-11-02 09:35:00|16482.92|16482.92|16481.63|16481.63|16485.16|16485.16|16476.73|16476.73|0
1635846000000|2021-11-02 09:40:00|16480|16480|16486.64|16486.64|16486.64|16486.64|16476.03|16476.03|0
1635846300000|2021-11-02 09:45:00|16487.19|16487.19|16466.44|16466.44|16493.45|16493.45|16464.23|16464.23|0
1635846600000|2021-11-02 09:50:00|16463.61|16463.61|16472.49|16472.49|16475.36|16475.36|16460.57|16460.57|0
1635846900000|2021-11-02 09:55:00|16471|16471|16476.5|16476.5|16477.19|16477.19|16466.55|16466.55|0
1635847200000|2021-11-02 10:00:00|16476.99|16476.99|16473.62|16473.62|16488.14|16488.14|16471.63|16471.63|0
1635847500000|2021-11-02 10:05:00|16473.84|16473.84|16462.48|16462.48|16475.57|16475.57|16462.46|16462.46|0
1635847800000|2021-11-02 10:10:00|16461.55|16461.55|16455.04|16455.04|16462.02|16462.02|16453.31|16453.31|0
1635848100000|2021-11-02 10:15:00|16454.13|16454.13|16448.12|16448.12|16454.13|16454.13|16443.99|16443.99|0
1635848400000|2021-11-02 10:20:00|16447.2|16447.2|16447.41|16447.41|16449.4|16449.4|16444.34|16444.34|0
1635848700000|2021-11-02 10:25:00|16448.32|16448.32|16437.73|16437.73|16449.29|16449.29|16437.73|16437.73|0
1635849000000|2021-11-02 10:30:00|16438.62|16438.62|16420.12|16420.12|16439.61|16439.61|16420.12|16420.12|0
1635849300000|2021-11-02 10:35:00|16419.65|16419.65|16382.51|16382.51|16419.65|16419.65|16377.78|16377.78|0
1635849600000|2021-11-02 10:40:00|16382.04|16382.04|16371.01|16371.01|16382.04|16382.04|16362.29|16362.29|0
1635849900000|2021-11-02 10:45:00|16370.52|16370.52|16368.39|16368.39|16373.11|16373.11|16365.31|16365.31|0
1635850200000|2021-11-02 10:50:00|16366.9|16366.9|16351.4|16351.4|16366.9|16366.9|16348.42|16348.42|0
1635850500000|2021-11-02 10:55:00|16351.9|16351.9|16349.69|16349.69|16352.83|16352.83|16346.63|16346.63|0
1635850800000|2021-11-02 11:00:00|16347.87|16347.87|16322.74|16322.74|16347.87|16347.87|16316.21|16316.21|0
1635851100000|2021-11-02 11:05:00|16322.52|16322.52|16307.9|16307.9|16322.52|16322.52|16305.16|16305.16|0
1635851400000|2021-11-02 11:10:00|16306.27|16306.27|16293.72|16293.72|16306.86|16306.86|16293.72|16293.72|0
1635851700000|2021-11-02 11:15:00|16292.05|16292.05|16285.72|16285.72|16294.85|16294.85|16280.52|16280.52|0
1635852000000|2021-11-02 11:20:00|16287.39|16287.39|16276.51|16276.51|16290.22|16290.22|16271.32|16271.32|0
1635852300000|2021-11-02 11:25:00|16277.94|16277.94|16293.91|16293.91|16293.91|16293.91|16272.98|16272.98|0
1635852600000|2021-11-02 11:30:00|16293.42|16293.42|16298.99|16298.99|16298.99|16298.99|16292.92|16292.92|0
1635852900000|2021-11-02 11:35:00|16297.16|16297.16|16309.84|16309.84|16312.39|16312.39|16297.16|16297.16|0
1635853200000|2021-11-02 11:40:00|16310.78|16310.78|16322.45|16322.45|16323.23|16323.23|16310.78|16310.78|0
1635853500000|2021-11-02 11:45:00|16323.26|16323.26|16319.15|16319.15|16323.26|16323.26|16315.69|16315.69|0
1635853800000|2021-11-02 11:50:00|16317.72|16317.72|16302.95|16302.95|16317.72|16317.72|16295.86|16295.86|0
1635854100000|2021-11-02 11:55:00|16301.51|16301.51|16309.7|16309.7|16309.9|16309.9|16300.7|16300.7|0
1635854400000|2021-11-02 12:00:00|16308.59|16308.59|16313.8|16313.8|16316.49|16316.49|16307.79|16307.79|0
1635854700000|2021-11-02 12:05:00|16312.37|16312.37|16312.84|16312.84|16316.35|16316.35|16307.66|16307.66|0
1635855000000|2021-11-02 12:10:00|16312.34|16312.34|16317.32|16317.32|16317.32|16317.32|16306.23|16306.23|0
1635855300000|2021-11-02 12:15:00|16318.13|16318.13|16314.57|16314.57|16318.13|16318.13|16311.41|16311.41|0
1635855600000|2021-11-02 12:20:00|16312.74|16312.74|16313.65|16313.65|16314.84|16314.84|16310.27|16310.27|0
1635855900000|2021-11-02 12:25:00|16315.08|16315.08|16341.88|16341.88|16343.51|16343.51|16315.08|16315.08|0
1635856200000|2021-11-02 12:30:00|16341.41|16341.41|16344.36|16344.36|16346.06|16346.06|16339.97|16339.97|0
1635856500000|2021-11-02 12:35:00|16343.74|16343.74|16385.56|16385.56|16385.56|16385.56|16342.43|16342.43|0
1635856800000|2021-11-02 12:40:00|16387|16387|16424.49|16424.49|16424.49|16424.49|16384.19|16384.19|0
1635857100000|2021-11-02 12:45:00|16421.62|16421.62|16402.36|16402.36|16430.48|16430.48|16390.95|16390.95|0
1635857400000|2021-11-02 12:50:00|16401.8|16401.8|16408.52|16408.52|16408.52|16408.52|16396.96|16396.96|0
1635857700000|2021-11-02 12:55:00|16406.84|16406.84|16401.76|16401.76|16410.41|16410.41|16399.45|16399.45|0
1635858000000|2021-11-02 13:00:00|16402.32|16402.32|16410.4|16410.4|16411.83|16411.83|16401.87|16401.87|0
1635858300000|2021-11-02 13:05:00|16409.84|16409.84|16380.92|16380.92|16410.96|16410.96|16378.02|16378.02|0
1635858600000|2021-11-02 13:10:00|16380|16380|16367.04|16367.04|16380|16380|16362.55|16362.55|0
1635858900000|2021-11-02 13:15:00|16368.47|16368.47|16382.42|16382.42|16383.97|16383.97|16368.47|16368.47|0
1635859200000|2021-11-02 13:20:00|16384.05|16384.05|16384.09|16384.09|16394.06|16394.06|16384.05|16384.05|0
1635859500000|2021-11-02 13:25:00|16383.6|16383.6|16372.81|16372.81|16383.6|16383.6|16371.9|16371.9|0
1635859800000|2021-11-02 13:30:00|16372.32|16372.32|16382.53|16382.53|16385.62|16385.62|16372.32|16372.32|0
1635860100000|2021-11-02 13:35:00|16381.62|16381.62|16381.39|16381.39|16386.44|16386.44|16380.45|16380.45|0
1635860400000|2021-11-02 13:40:00|16383.03|16383.03|16420.43|16420.43|16433.49|16433.49|16383.03|16383.03|0
1635860700000|2021-11-02 13:45:00|16418.6|16418.6|16443.63|16443.63|16445.74|16445.74|16418.05|16418.05|0
1635861000000|2021-11-02 13:50:00|16445.08|16445.08|16439.68|16439.68|16448.05|16448.05|16435.4|16435.4|0
1635861300000|2021-11-02 13:55:00|16441.54|16441.54|16445.35|16445.35|16452.25|16452.25|16439.14|16439.14|0
1635861600000|2021-11-02 14:00:00|16446.79|16446.79|16435.51|16435.51|16453.39|16453.39|16433.88|16433.88|0
1635861900000|2021-11-02 14:05:00|16435.29|16435.29|16425.75|16425.75|16435.29|16435.29|16420.73|16420.73|0
1635862200000|2021-11-02 14:10:00|16426.16|16426.16|16432.99|16432.99|16435.01|16435.01|16426.16|16426.16|0
1635862500000|2021-11-02 14:15:00|16432.76|16432.76|16452.74|16452.74|16452.74|16452.74|16431.05|16431.05|0
1635862800000|2021-11-02 14:20:00|16453.56|16453.56|16451.93|16451.93|16460.23|16460.23|16451.93|16451.93|0
1635863100000|2021-11-02 14:25:00|16450.05|16450.05|16443.6|16443.6|16451.83|16451.83|16442.17|16442.17|0
1635863400000|2021-11-02 14:30:00|16442.17|16442.17|16443.1|16443.1|16446.14|16446.14|16438.12|16438.12|0
1635863700000|2021-11-02 14:35:00|16442.19|16442.19|16426.42|16426.42|16442.19|16442.19|16419.79|16419.79|0
1635864000000|2021-11-02 14:40:00|16425.95|16425.95|16404.34|16404.34|16426.51|16426.51|16404.34|16404.34|0
1635864300000|2021-11-02 14:45:00|16403.35|16403.35|16397.49|16397.49|16403.35|16403.35|16390.67|16390.67|0
1635864600000|2021-11-02 14:50:00|16398.05|16398.05|16384.42|16384.42|16398.12|16398.12|16383.81|16383.81|0
1635864900000|2021-11-02 14:55:00|16383.95|16383.95|16378.24|16378.24|16385.34|16385.34|16378.24|16378.24|0
1635865200000|2021-11-02 15:00:00|16376.78|16376.78|16378.56|16378.56|16378.56|16378.56|16365.94|16365.94|0
1635865500000|2021-11-02 15:05:00|16379.03|16379.03|16371.61|16371.61|16380.93|16380.93|16371.61|16371.61|0
1635865800000|2021-11-02 15:10:00|16371.81|16371.81|16377.21|16377.21|16377.42|16377.42|16371.81|16371.81|0
1635866100000|2021-11-02 15:15:00|16377.42|16377.42|16375.07|16375.07|16379.39|16379.39|16372.06|16372.06|0
1635866400000|2021-11-02 15:20:00|16373.64|16373.64|16394.84|16394.84|16394.84|16394.84|16371.99|16371.99|0
1635866700000|2021-11-02 15:25:00|16395.31|16395.31|16407.44|16407.44|16407.44|16407.44|16391.53|16391.53|0
1635867000000|2021-11-02 15:30:00|16406.52|16406.52|16394.4|16394.4|16406.58|16406.58|16391.96|16391.96|0
1635867300000|2021-11-02 15:35:00|16394.86|16394.86|16396.13|16396.13|16397.88|16397.88|16390.8|16390.8|0
1635867600000|2021-11-02 15:40:00|16395.57|16395.57|16401.1|16401.1|16401.1|16401.1|16390.07|16390.07|0
1635867900000|2021-11-02 15:45:00|16401.32|16401.32|16396.7|16396.7|16405.74|16405.74|16395.27|16395.27|0
1635868200000|2021-11-02 15:50:00|16397.52|16397.52|16382.24|16382.24|16399.55|16399.55|16381.78|16381.78|0
1635868500000|2021-11-02 15:55:00|16382.04|16382.04|16380.42|16380.42|16382.24|16382.24|16369.5|16369.5|0
1635868800000|2021-11-02 16:00:00|16380.86|16380.86|16384.32|16384.32|16387.78|16387.78|16380.04|16380.04|0
1635869100000|2021-11-02 16:05:00|16386.14|16386.14|16408.15|16408.15|16408.99|16408.99|16385.65|16385.65|0
1635869400000|2021-11-02 16:10:00|16409.59|16409.59|16413.48|16413.48|16418.17|16418.17|16409.59|16409.59|0
1635869700000|2021-11-02 16:15:00|16414.29|16414.29|16406.06|16406.06|16415.93|16415.93|16405.68|16405.68|0
1635870000000|2021-11-02 16:20:00|16406.88|16406.88|16400.11|16400.11|16407.35|16407.35|16398.67|16398.67|0
1635870300000|2021-11-02 16:25:00|16400.92|16400.92|16396.21|16396.21|16403.01|16403.01|16393.49|16393.49|0
1635927300000|2021-11-03 08:15:00|16291.31|16291.31|16288.64|16288.64|16295.88|16295.88|16273.13|16273.13|0
1635927600000|2021-11-03 08:20:00|16289.46|16289.46|16347.95|16347.95|16347.95|16347.95|16271.96|16271.96|0
1635927900000|2021-11-03 08:25:00|16351.72|16351.72|16387.63|16387.63|16387.63|16387.63|16350.58|16350.58|0
1635928200000|2021-11-03 08:30:00|16386.81|16386.81|16353.07|16353.07|16386.81|16386.81|16353.07|16353.07|0
1635928500000|2021-11-03 08:35:00|16352.46|16352.46|16325.37|16325.37|16352.46|16352.46|16314.95|16314.95|0
1635928800000|2021-11-03 08:40:00|16322.92|16322.92|16334.44|16334.44|16335.83|16335.83|16319.11|16319.11|0
1635929100000|2021-11-03 08:45:00|16334.24|16334.24|16335.37|16335.37|16339.3|16339.3|16329.51|16329.51|0
1635929400000|2021-11-03 08:50:00|16333.74|16333.74|16307.13|16307.13|16354.14|16354.14|16294.92|16294.92|0
1635929700000|2021-11-03 08:55:00|16309.87|16309.87|16331.91|16331.91|16331.91|16331.91|16309.87|16309.87|0
1635930000000|2021-11-03 09:00:00|16330.08|16330.08|16346.8|16346.8|16348.49|16348.49|16316.21|16316.21|0
1635930300000|2021-11-03 09:05:00|16346.39|16346.39|16328.52|16328.52|16346.86|16346.86|16324.74|16324.74|0
1635930600000|2021-11-03 09:10:00|16328.99|16328.99|16321.64|16321.64|16333.29|16333.29|16321.64|16321.64|0
1635930900000|2021-11-03 09:15:00|16322.46|16322.46|16334.39|16334.39|16338.19|16338.19|16322.05|16322.05|0
1635931200000|2021-11-03 09:20:00|16335.33|16335.33|16357.95|16357.95|16358.86|16358.86|16335.33|16335.33|0
1635931500000|2021-11-03 09:25:00|16359.78|16359.78|16360.69|16360.69|16362.62|16362.62|16352.76|16352.76|0
1635931800000|2021-11-03 09:30:00|16361.68|16361.68|16341.49|16341.49|16361.68|16361.68|16340.06|16340.06|0
1635932100000|2021-11-03 09:35:00|16340.68|16340.68|16326.53|16326.53|16341.57|16341.57|16321.95|16321.95|0
1635932400000|2021-11-03 09:40:00|16327.03|16327.03|16333.89|16333.89|16335.96|16335.96|16323.29|16323.29|0
1635932700000|2021-11-03 09:45:00|16334.36|16334.36|16323.94|16323.94|16339.57|16339.57|16323.94|16323.94|0
1635933000000|2021-11-03 09:50:00|16325.37|16325.37|16333.85|16333.85|16337.16|16337.16|16325.37|16325.37|0
1635933300000|2021-11-03 09:55:00|16332.93|16332.93|16316.3|16316.3|16333.41|16333.41|16316.3|16316.3|0
1635933600000|2021-11-03 10:00:00|16315.48|16315.48|16321.85|16321.85|16321.85|16321.85|16313.08|16313.08|0
1635933900000|2021-11-03 10:05:00|16322.97|16322.97|16294.86|16294.86|16322.97|16322.97|16293.11|16293.11|0
1635934200000|2021-11-03 10:10:00|16295.09|16295.09|16277.88|16277.88|16295.09|16295.09|16260.93|16260.93|0
1635934500000|2021-11-03 10:15:00|16278.77|16278.77|16253.28|16253.28|16281.87|16281.87|16253.28|16253.28|0
1635934800000|2021-11-03 10:20:00|16250.41|16250.41|16234.99|16234.99|16250.41|16250.41|16232.12|16232.12|0
1635935100000|2021-11-03 10:25:00|16235.81|16235.81|16242.42|16242.42|16243.01|16243.01|16229.8|16229.8|0
1635935400000|2021-11-03 10:30:00|16240.98|16240.98|16250.86|16250.86|16257.01|16257.01|16240.43|16240.43|0
1635935700000|2021-11-03 10:35:00|16251.8|16251.8|16251.4|16251.4|16261.43|16261.43|16248.31|16248.31|0
1635936000000|2021-11-03 10:40:00|16250.47|16250.47|16242.46|16242.46|16250.47|16250.47|16237.27|16237.27|0
1635936300000|2021-11-03 10:45:00|16241.99|16241.99|16252.97|16252.97|16256.25|16256.25|16241.99|16241.99|0
1635936600000|2021-11-03 10:50:00|16253.88|16253.88|16286.57|16286.57|16287.51|16287.51|16253.88|16253.88|0
1635936900000|2021-11-03 10:55:00|16288|16288|16304.47|16304.47|16304.47|16304.47|16288|16288|0
1635937200000|2021-11-03 11:00:00|16305.41|16305.41|16283.07|16283.07|16306.43|16306.43|16283.07|16283.07|0
1635937500000|2021-11-03 11:05:00|16283.57|16283.57|16252.85|16252.85|16283.57|16283.57|16251.42|16251.42|0
1635937800000|2021-11-03 11:10:00|16251.94|16251.94|16259.3|16259.3|16260.47|16260.47|16249.3|16249.3|0
1635938100000|2021-11-03 11:15:00|16260.12|16260.12|16256.16|16256.16|16264.71|16264.71|16256.16|16256.16|0
1635938400000|2021-11-03 11:20:00|16257.15|16257.15|16264.34|16264.34|16265.25|16265.25|16256.34|16256.34|0
1635938700000|2021-11-03 11:25:00|16265.33|16265.33|16289.86|16289.86|16289.86|16289.86|16260.42|16260.42|0
1635939000000|2021-11-03 11:30:00|16290.77|16290.77|16282.76|16282.76|16290.77|16290.77|16282.76|16282.76|0
1635939300000|2021-11-03 11:35:00|16282.29|16282.29|16259.74|16259.74|16282.29|16282.29|16259.74|16259.74|0
1635939600000|2021-11-03 11:40:00|16258.34|16258.34|16252.02|16252.02|16260.42|16260.42|16251.47|16251.47|0
1635939900000|2021-11-03 11:45:00|16250.59|16250.59|16246.17|16246.17|16250.59|16250.59|16239.22|16239.22|0
1635940200000|2021-11-03 11:50:00|16246.64|16246.64|16231.24|16231.24|16248.44|16248.44|16231.24|16231.24|0
1635940500000|2021-11-03 11:55:00|16230.12|16230.12|16238.29|16238.29|16246.79|16246.79|16229.65|16229.65|0
1635940800000|2021-11-03 12:00:00|16237.79|16237.79|16217.05|16217.05|16237.79|16237.79|16217.05|16217.05|0
1635941100000|2021-11-03 12:05:00|16216.13|16216.13|16225.9|16225.9|16226.34|16226.34|16215.66|16215.66|0
1635941400000|2021-11-03 12:10:00|16224.97|16224.97|16227.08|16227.08|16228.34|16228.34|16223.5|16223.5|0
1635941700000|2021-11-03 12:15:00|16226.87|16226.87|16226.11|16226.11|16231.32|16231.32|16223.47|16223.47|0
1635942000000|2021-11-03 12:20:00|16227.03|16227.03|16223.3|16223.3|16227.03|16227.03|16222.31|16222.31|0
1635942300000|2021-11-03 12:25:00|16224.24|16224.24|16227.83|16227.83|16227.83|16227.83|16222.16|16222.16|0
1635942600000|2021-11-03 12:30:00|16227.33|16227.33|16223.31|16223.31|16227.33|16227.33|16222.38|16222.38|0
1635942900000|2021-11-03 12:35:00|16224.74|16224.74|16210.57|16210.57|16225.5|16225.5|16209.06|16209.06|0
1635943200000|2021-11-03 12:40:00|16210.1|16210.1|16200.39|16200.39|16210.1|16210.1|16200.39|16200.39|0
1635943500000|2021-11-03 12:45:00|16199.92|16199.92|16201.78|16201.78|16202.8|16202.8|16196.48|16196.48|0
1635943800000|2021-11-03 12:50:00|16201.28|16201.28|16216.5|16216.5|16217.44|16217.44|16201.28|16201.28|0
1635944100000|2021-11-03 12:55:00|16215.59|16215.59|16221.29|16221.29|16221.29|16221.29|16205.6|16205.6|0
1635944400000|2021-11-03 13:00:00|16220.83|16220.83|16216.24|16216.24|16222.76|16222.76|16216.24|16216.24|0
1635944700000|2021-11-03 13:05:00|16214.81|16214.81|16218.5|16218.5|16218.5|16218.5|16207.52|16207.52|0
1635945000000|2021-11-03 13:10:00|16217.68|16217.68|16219.29|16219.29|16219.76|16219.76|16213.9|16213.9|0
1635945300000|2021-11-03 13:15:00|16218.8|16218.8|16210.75|16210.75|16218.8|16218.8|16208.91|16208.91|0
1635945600000|2021-11-03 13:20:00|16209.84|16209.84|16200.38|16200.38|16209.84|16209.84|16200.38|16200.38|0
1635945900000|2021-11-03 13:25:00|16199.56|16199.56|16214.26|16214.26|16214.26|16214.26|16197.66|16197.66|0
1635946200000|2021-11-03 13:30:00|16214.73|16214.73|16214.49|16214.49|16234.22|16234.22|16214.49|16214.49|0
1635946500000|2021-11-03 13:35:00|16213.93|16213.93|16226.46|16226.46|16227.45|16227.45|16213.93|16213.93|0
1635946800000|2021-11-03 13:40:00|16225.64|16225.64|16233.21|16233.21|16233.21|16233.21|16220.18|16220.18|0
1635947100000|2021-11-03 13:45:00|16234.61|16234.61|16234.1|16234.1|16234.61|16234.61|16230.28|16230.28|0
1635947400000|2021-11-03 13:50:00|16234.51|16234.51|16248.89|16248.89|16250.94|16250.94|16234.51|16234.51|0
1635947700000|2021-11-03 13:55:00|16247.98|16247.98|16247.17|16247.17|16250.97|16250.97|16243.03|16243.03|0
1635948000000|2021-11-03 14:00:00|16246.35|16246.35|16278.16|16278.16|16278.16|16278.16|16244.17|16244.17|0
1635948300000|2021-11-03 14:05:00|16279.08|16279.08|16272.95|16272.95|16282.45|16282.45|16272.56|16272.56|0
1635948600000|2021-11-03 14:10:00|16271.52|16271.52|16281.7|16281.7|16283.29|16283.29|16271.52|16271.52|0
1635948900000|2021-11-03 14:15:00|16281.14|16281.14|16283.1|16283.1|16283.1|16283.1|16269.15|16269.15|0
1635949200000|2021-11-03 14:20:00|16284.01|16284.01|16291.21|16291.21|16292.49|16292.49|16283.38|16283.38|0
1635949500000|2021-11-03 14:25:00|16291.71|16291.71|16280.86|16280.86|16291.71|16291.71|16279.43|16279.43|0
1635949800000|2021-11-03 14:30:00|16280.66|16280.66|16291.92|16291.92|16291.92|16291.92|16274.82|16274.82|0
1635950100000|2021-11-03 14:35:00|16291.01|16291.01|16301.48|16301.48|16304.24|16304.24|16287.9|16287.9|0
1635950400000|2021-11-03 14:40:00|16300.56|16300.56|16313.18|16313.18|16313.18|16313.18|16299.13|16299.13|0
1635950700000|2021-11-03 14:45:00|16314.61|16314.61|16304.64|16304.64|16318.54|16318.54|16304.64|16304.64|0
1635951000000|2021-11-03 14:50:00|16306.07|16306.07|16318.39|16318.39|16321.15|16321.15|16306.07|16306.07|0
1635951300000|2021-11-03 14:55:00|16316.96|16316.96|16307.38|16307.38|16323.6|16323.6|16307.38|16307.38|0
1635951600000|2021-11-03 15:00:00|16307.94|16307.94|16308.17|16308.17|16311.15|16311.15|16307.02|16307.02|0
1635951900000|2021-11-03 15:05:00|16307.05|16307.05|16305.45|16305.45|16309.16|16309.16|16304.12|16304.12|0
1635952200000|2021-11-03 15:10:00|16304.02|16304.02|16306.24|16306.24|16315.54|16315.54|16298.77|16298.77|0
1635952500000|2021-11-03 15:15:00|16305.69|16305.69|16289.79|16289.79|16305.69|16305.69|16289.79|16289.79|0
1635952800000|2021-11-03 15:20:00|16288.88|16288.88|16285.91|16285.91|16296.92|16296.92|16285.44|16285.44|0
1635953100000|2021-11-03 15:25:00|16284.79|16284.79|16293.87|16293.87|16294.66|16294.66|16284.79|16284.79|0
1635953400000|2021-11-03 15:30:00|16294.34|16294.34|16293.63|16293.63|16299.88|16299.88|16293.52|16293.52|0
1635953700000|2021-11-03 15:35:00|16295.06|16295.06|16298.64|16298.64|16299.01|16299.01|16294.24|16294.24|0
1635954000000|2021-11-03 15:40:00|16298.44|16298.44|16290.4|16290.4|16298.44|16298.44|16290.4|16290.4|0
1635954300000|2021-11-03 15:45:00|16290.87|16290.87|16290.28|16290.28|16290.87|16290.87|16275.69|16275.69|0
1635954600000|2021-11-03 15:50:00|16289.34|16289.34|16305.19|16305.19|16306.78|16306.78|16289.34|16289.34|0
1635954900000|2021-11-03 15:55:00|16305.66|16305.66|16316.64|16316.64|16317.99|16317.99|16305.66|16305.66|0
1635955200000|2021-11-03 16:00:00|16316.19|16316.19|16316.24|16316.24|16316.24|16316.24|16311.44|16311.44|0
1635955500000|2021-11-03 16:05:00|16315.42|16315.42|16305.81|16305.81|16316.24|16316.24|16304.21|16304.21|0
1635955800000|2021-11-03 16:10:00|16305.34|16305.34|16294.81|16294.81|16308.48|16308.48|16294.81|16294.81|0
1635956100000|2021-11-03 16:15:00|16294.25|16294.25|16294.64|16294.64|16298.56|16298.56|16292.4|16292.4|0
1635956400000|2021-11-03 16:20:00|16293.01|16293.01|16295.5|16295.5|16300.56|16300.56|16286.96|16286.96|0
1635956700000|2021-11-03 16:25:00|16295.97|16295.97|16313.38|16313.38|16313.38|16313.38|16290.29|16290.29|0
1636013700000|2021-11-04 08:15:00|16098.56|16098.56|16109.91|16109.91|16109.91|16109.91|16079.03|16079.03|0
1636014000000|2021-11-04 08:20:00|16114.21|16114.21|16123.04|16123.04|16126.93|16126.93|16109.91|16109.91|0
1636014300000|2021-11-04 08:25:00|16125.91|16125.91|16146.79|16146.79|16148.68|16148.68|16111.71|16111.71|0
1636014600000|2021-11-04 08:30:00|16152.27|16152.27|16184.16|16184.16|16187.46|16187.46|16152.27|16152.27|0
1636014900000|2021-11-04 08:35:00|16181.81|16181.81|16182.36|16182.36|16183.17|16183.17|16176.53|16176.53|0
1636015200000|2021-11-04 08:40:00|16183.39|16183.39|16252.54|16252.54|16252.54|16252.54|16183.39|16183.39|0
1636015500000|2021-11-04 08:45:00|16250.91|16250.91|16254.91|16254.91|16259.08|16259.08|16249.95|16249.95|0
1636015800000|2021-11-04 08:50:00|16252.46|16252.46|16234.33|16234.33|16252.46|16252.46|16232.9|16232.9|0
1636016100000|2021-11-04 08:55:00|16233.86|16233.86|16218.61|16218.61|16248.9|16248.9|16218.61|16218.61|0
1636016400000|2021-11-04 09:00:00|16220.02|16220.02|16220.96|16220.96|16231.37|16231.37|16220.02|16220.02|0
1636016700000|2021-11-04 09:05:00|16215.23|16215.23|16178.62|16178.62|16220.35|16220.35|16177.68|16177.68|0
1636017000000|2021-11-04 09:10:00|16178.21|16178.21|16200.15|16200.15|16201.77|16201.77|16170.38|16170.38|0
1636017300000|2021-11-04 09:15:00|16199.33|16199.33|16191.06|16191.06|16214.84|16214.84|16191.06|16191.06|0
1636017600000|2021-11-04 09:20:00|16189.43|16189.43|16184.28|16184.28|16189.43|16189.43|16173.07|16173.07|0
1636017900000|2021-11-04 09:25:00|16185.19|16185.19|16200.62|16200.62|16222.24|16222.24|16182.88|16182.88|0
1636018200000|2021-11-04 09:30:00|16203.07|16203.07|16189.87|16189.87|16205.31|16205.31|16188.66|16188.66|0
1636018500000|2021-11-04 09:35:00|16189.31|16189.31|16171.47|16171.47|16189.31|16189.31|16169.64|16169.64|0
1636018800000|2021-11-04 09:40:00|16171.97|16171.97|16174.98|16174.98|16174.98|16174.98|16162.65|16162.65|0
1636019100000|2021-11-04 09:45:00|16172.93|16172.93|16170.7|16170.7|16173.34|16173.34|16170.7|16170.7|0
1636019400000|2021-11-04 09:50:00|16172.56|16172.56|16184.3|16184.3|16191.06|16191.06|16171.63|16171.63|0
1636019700000|2021-11-04 09:55:00|16183.89|16183.89|16193.36|16193.36|16194.26|16194.26|16183.89|16183.89|0
1636020000000|2021-11-04 10:00:00|16192.25|16192.25|16227.86|16227.86|16227.86|16227.86|16192.25|16192.25|0
1636020300000|2021-11-04 10:05:00|16228.33|16228.33|16232.08|16232.08|16232.56|16232.56|16228.33|16228.33|0
1636020600000|2021-11-04 10:10:00|16233.52|16233.52|16237|16237|16239.15|16239.15|16227.66|16227.66|0
1636020900000|2021-11-04 10:15:00|16234.14|16234.14|16215.07|16215.07|16236.11|16236.11|16214.02|16214.02|0
1636021200000|2021-11-04 10:20:00|16214.6|16214.6|16208.22|16208.22|16215.07|16215.07|16203.65|16203.65|0
1636021500000|2021-11-04 10:25:00|16209.04|16209.04|16219.67|16219.67|16223.6|16223.6|16209.04|16209.04|0
1636021800000|2021-11-04 10:30:00|16222.41|16222.41|16214.8|16214.8|16234.09|16234.09|16214.33|16214.33|0
1636022100000|2021-11-04 10:35:00|16216.23|16216.23|16206.74|16206.74|16216.23|16216.23|16205.72|16205.72|0
1636022400000|2021-11-04 10:40:00|16206.24|16206.24|16185.98|16185.98|16206.24|16206.24|16184.93|16184.93|0
1636022700000|2021-11-04 10:45:00|16186.91|16186.91|16206.44|16206.44|16206.44|16206.44|16184.57|16184.57|0
1636023000000|2021-11-04 10:50:00|16207.38|16207.38|16201.97|16201.97|16207.38|16207.38|16201.97|16201.97|0
1636023300000|2021-11-04 10:55:00|16200.33|16200.33|16207.62|16207.62|16207.62|16207.62|16197.97|16197.97|0
1636023600000|2021-11-04 11:00:00|16208.56|16208.56|16220.68|16220.68|16221.5|16221.5|16205.88|16205.88|0
1636023900000|2021-11-04 11:05:00|16219.05|16219.05|16216.88|16216.88|16220.48|16220.48|16216.88|16216.88|0
1636024200000|2021-11-04 11:10:00|16217.44|16217.44|16256.05|16256.05|16256.05|16256.05|16216.33|16216.33|0
1636024500000|2021-11-04 11:15:00|16255.5|16255.5|16259.39|16259.39|16263.48|16263.48|16252.7|16252.7|0
1636024800000|2021-11-04 11:20:00|16261.03|16261.03|16286.88|16286.88|16287.1|16287.1|16261.03|16261.03|0
1636025100000|2021-11-04 11:25:00|16287.44|16287.44|16294.39|16294.39|16299.63|16299.63|16285.2|16285.2|0
1636025400000|2021-11-04 11:30:00|16294.89|16294.89|16336.86|16336.86|16336.86|16336.86|16294.89|16294.89|0
1636025700000|2021-11-04 11:35:00|16337.98|16337.98|16383.07|16383.07|16390.62|16390.62|16335.67|16335.67|0
1636026000000|2021-11-04 11:40:00|16384.47|16384.47|16374.38|16374.38|16386.84|16386.84|16372.95|16372.95|0
1636026300000|2021-11-04 11:45:00|16374.79|16374.79|16363.42|16363.42|16378.39|16378.39|16361.77|16361.77|0
1636026600000|2021-11-04 11:50:00|16364.35|16364.35|16374.57|16374.57|16378.4|16378.4|16354.37|16354.37|0
1636026900000|2021-11-04 11:55:00|16376.8|16376.8|16382.54|16382.54|16384.89|16384.89|16375.78|16375.78|0
1636027200000|2021-11-04 12:00:00|16387.09|16387.09|16668.55|16668.55|16669.02|16669.02|16386.23|16386.23|0
1636027500000|2021-11-04 12:05:00|16667.62|16667.62|16624.26|16624.26|16667.62|16667.62|16600.51|16600.51|0
1636027800000|2021-11-04 12:10:00|16623.79|16623.79|16710.44|16710.44|16710.44|16710.44|16621.34|16621.34|0
1636028100000|2021-11-04 12:15:00|16709.62|16709.62|16664.84|16664.84|16709.62|16709.62|16647.39|16647.39|0
1636028400000|2021-11-04 12:20:00|16666.72|16666.72|16663.76|16663.76|16679.85|16679.85|16663.76|16663.76|0
1636028700000|2021-11-04 12:25:00|16665.2|16665.2|16699.52|16699.52|16713.78|16713.78|16665.2|16665.2|0
1636029000000|2021-11-04 12:30:00|16700.43|16700.43|16665.87|16665.87|16700.43|16700.43|16664.19|16664.19|0
1636029300000|2021-11-04 12:35:00|16666.79|16666.79|16667.57|16667.57|16673.38|16673.38|16659.81|16659.81|0
1636029600000|2021-11-04 12:40:00|16668.39|16668.39|16637.69|16637.69|16668.39|16668.39|16621.26|16621.26|0
1636029900000|2021-11-04 12:45:00|16634.87|16634.87|16608.7|16608.7|16634.87|16634.87|16608.7|16608.7|0
1636030200000|2021-11-04 12:50:00|16607.78|16607.78|16643.31|16643.31|16643.31|16643.31|16607.78|16607.78|0
1636030500000|2021-11-04 12:55:00|16644.31|16644.31|16614.56|16614.56|16644.8|16644.8|16608.78|16608.78|0
1636030800000|2021-11-04 13:00:00|16614.79|16614.79|16631.74|16631.74|16631.74|16631.74|16614.79|16614.79|0
1636031100000|2021-11-04 13:05:00|16630.25|16630.25|16617.46|16617.46|16630.25|16630.25|16616.27|16616.27|0
1636031400000|2021-11-04 13:10:00|16618.02|16618.02|16620.47|16620.47|16623.37|16623.37|16616.89|16616.89|0
1636031700000|2021-11-04 13:15:00|16619.65|16619.65|16627.09|16627.09|16627.76|16627.76|16615.25|16615.25|0
1636032000000|2021-11-04 13:20:00|16628.2|16628.2|16664.67|16664.67|16679.64|16679.64|16628.2|16628.2|0
1636032300000|2021-11-04 13:25:00|16665.78|16665.78|16642.16|16642.16|16665.78|16665.78|16642.16|16642.16|0
1636032600000|2021-11-04 13:30:00|16641.35|16641.35|16629.48|16629.48|16642.52|16642.52|16628.74|16628.74|0
1636032900000|2021-11-04 13:35:00|16628.66|16628.66|16643.65|16643.65|16643.92|16643.92|16627.85|16627.85|0
1636033200000|2021-11-04 13:40:00|16644.47|16644.47|16633.2|16633.2|16645.15|16645.15|16633.2|16633.2|0
1636033500000|2021-11-04 13:45:00|16632.97|16632.97|16678.77|16678.77|16678.77|16678.77|16632.97|16632.97|0
1636033800000|2021-11-04 13:50:00|16678.3|16678.3|16696.47|16696.47|16700.23|16700.23|16671.84|16671.84|0
1636034100000|2021-11-04 13:55:00|16697.29|16697.29|16752.13|16752.13|16752.16|16752.16|16697.29|16697.29|0
1636034400000|2021-11-04 14:00:00|16749.68|16749.68|16720.69|16720.69|16750.89|16750.89|16720.69|16720.69|0
1636034700000|2021-11-04 14:05:00|16722.12|16722.12|16756.85|16756.85|16768.65|16768.65|16720.69|16720.69|0
1636035000000|2021-11-04 14:10:00|16758.28|16758.28|16780.76|16780.76|16783.86|16783.86|16749.97|16749.97|0
1636035300000|2021-11-04 14:15:00|16781.68|16781.68|16787.52|16787.52|16787.52|16787.52|16775.77|16775.77|0
1636035600000|2021-11-04 14:20:00|16787.99|16787.99|16763.78|16763.78|16787.99|16787.99|16758.1|16758.1|0
1636035900000|2021-11-04 14:25:00|16763.23|16763.23|16778.96|16778.96|16778.96|16778.96|16754.21|16754.21|0
1636036200000|2021-11-04 14:30:00|16779.17|16779.17|16772.23|16772.23|16789.77|16789.77|16772.23|16772.23|0
1636036500000|2021-11-04 14:35:00|16771.2|16771.2|16782.8|16782.8|16784.91|16784.91|16771.2|16771.2|0
1636036800000|2021-11-04 14:40:00|16779.16|16779.16|16760.58|16760.58|16779.98|16779.98|16740.46|16740.46|0
1636037100000|2021-11-04 14:45:00|16760.81|16760.81|16742.11|16742.11|16766.27|16766.27|16736.75|16736.75|0
1636037400000|2021-11-04 14:50:00|16741.29|16741.29|16732.53|16732.53|16741.29|16741.29|16720.18|16720.18|0
1636037700000|2021-11-04 14:55:00|16733.08|16733.08|16696.06|16696.06|16736.12|16736.12|16696.06|16696.06|0
1636038000000|2021-11-04 15:00:00|16693.19|16693.19|16667.33|16667.33|16693.19|16693.19|16655.01|16655.01|0
1636038300000|2021-11-04 15:05:00|16665.9|16665.9|16689.82|16689.82|16689.82|16689.82|16658.97|16658.97|0
1636038600000|2021-11-04 15:10:00|16691.25|16691.25|16712.34|16712.34|16723.08|16723.08|16691.25|16691.25|0
1636038900000|2021-11-04 15:15:00|16711.52|16711.52|16697.62|16697.62|16713.49|16713.49|16696.37|16696.37|0
1636039200000|2021-11-04 15:20:00|16698.73|16698.73|16631.68|16631.68|16699.29|16699.29|16629.79|16629.79|0
1636039500000|2021-11-04 15:25:00|16638.97|16638.97|16632.76|16632.76|16645.57|16645.57|16622.5|16622.5|0
1636039800000|2021-11-04 15:30:00|16634.2|16634.2|16619.23|16619.23|16636.37|16636.37|16619.23|16619.23|0
1636040100000|2021-11-04 15:35:00|16619.02|16619.02|16627.58|16627.58|16629.24|16629.24|16614.22|16614.22|0
1636040400000|2021-11-04 15:40:00|16628.61|16628.61|16593.24|16593.24|16629.43|16629.43|16590.79|16590.79|0
1636040700000|2021-11-04 15:45:00|16592.76|16592.76|16591.62|16591.62|16596.75|16596.75|16569.99|16569.99|0
1636041000000|2021-11-04 15:50:00|16591.15|16591.15|16592.68|16592.68|16594.09|16594.09|16586.72|16586.72|0
1636041300000|2021-11-04 15:55:00|16592.12|16592.12|16541.34|16541.34|16596.92|16596.92|16541.34|16541.34|0
1636041600000|2021-11-04 16:00:00|16541.81|16541.81|16569.04|16569.04|16569.51|16569.51|16538.96|16538.96|0
1636041900000|2021-11-04 16:05:00|16570.16|16570.16|16566.84|16566.84|16570.97|16570.97|16547.43|16547.43|0
1636042200000|2021-11-04 16:10:00|16566.02|16566.02|16571.29|16571.29|16573.92|16573.92|16553.99|16553.99|0
1636042500000|2021-11-04 16:15:00|16571.07|16571.07|16558.4|16558.4|16574.17|16574.17|16555.21|16555.21|0
1636042800000|2021-11-04 16:20:00|16557.95|16557.95|16583.05|16583.05|16584.49|16584.49|16554.68|16554.68|0
1636043100000|2021-11-04 16:25:00|16583.61|16583.61|16592.14|16592.14|16599.21|16599.21|16577.64|16577.64|0
1636100100000|2021-11-05 08:15:00|16620.72|16620.72|16607.5|16607.5|16624.98|16624.98|16599.84|16599.84|0
1636100400000|2021-11-05 08:20:00|16608.49|16608.49|16674.3|16674.3|16675.12|16675.12|16596.89|16596.89|0
1636100700000|2021-11-05 08:25:00|16671.03|16671.03|16722.3|16722.3|16742.85|16742.85|16671.03|16671.03|0
1636101000000|2021-11-05 08:30:00|16720.4|16720.4|16722.86|16722.86|16723.8|16723.8|16709.23|16709.23|0
1636101300000|2021-11-05 08:35:00|16721.01|16721.01|16687.78|16687.78|16725.55|16725.55|16687.78|16687.78|0
1636101600000|2021-11-05 08:40:00|16681.39|16681.39|16674.48|16674.48|16681.39|16681.39|16661.78|16661.78|0
1636101900000|2021-11-05 08:45:00|16675.4|16675.4|16678.29|16678.29|16678.9|16678.9|16661.41|16661.41|0
1636102200000|2021-11-05 08:50:00|16679.72|16679.72|16674.98|16674.98|16685.99|16685.99|16669.01|16669.01|0
1636102500000|2021-11-05 08:55:00|16679|16679|16651.92|16651.92|16685.1|16685.1|16651.92|16651.92|0
1636102800000|2021-11-05 09:00:00|16651.1|16651.1|16664.66|16664.66|16665.48|16665.48|16649.49|16649.49|0
1636103100000|2021-11-05 09:05:00|16663.72|16663.72|16649.97|16649.97|16663.72|16663.72|16647.6|16647.6|0
1636103400000|2021-11-05 09:10:00|16650.86|16650.86|16666.54|16666.54|16669.29|16669.29|16647.19|16647.19|0
1636103700000|2021-11-05 09:15:00|16668.17|16668.17|16671.71|16671.71|16674.14|16674.14|16666.13|16666.13|0
1636104000000|2021-11-05 09:20:00|16672.64|16672.64|16658.85|16658.85|16675.53|16675.53|16658.85|16658.85|0
1636104300000|2021-11-05 09:25:00|16659.77|16659.77|16622.86|16622.86|16660.79|16660.79|16621.5|16621.5|0
1636104600000|2021-11-05 09:30:00|16623.33|16623.33|16628.92|16628.92|16633.19|16633.19|16621.5|16621.5|0
1636104900000|2021-11-05 09:35:00|16627.29|16627.29|16636.52|16636.52|16636.52|16636.52|16620.05|16620.05|0
1636105200000|2021-11-05 09:40:00|16637.95|16637.95|16625.5|16625.5|16637.95|16637.95|16625.5|16625.5|0
1636105500000|2021-11-05 09:45:00|16624.68|16624.68|16621.1|16621.1|16625.18|16625.18|16609.41|16609.41|0
1636105800000|2021-11-05 09:50:00|16619.67|16619.67|16627.98|16627.98|16628.59|16628.59|16611.92|16611.92|0
1636106100000|2021-11-05 09:55:00|16628.92|16628.92|16628.44|16628.44|16631.61|16631.61|16626.4|16626.4|0
1636106400000|2021-11-05 10:00:00|16626.62|16626.62|16604.52|16604.52|16626.62|16626.62|16604.52|16604.52|0
1636106700000|2021-11-05 10:05:00|16602.66|16602.66|16622.14|16622.14|16629.6|16629.6|16601.53|16601.53|0
1636107000000|2021-11-05 10:10:00|16620.25|16620.25|16613.27|16613.27|16620.25|16620.25|16608.55|16608.55|0
1636107300000|2021-11-05 10:15:00|16611.44|16611.44|16595.29|16595.29|16611.44|16611.44|16591.94|16591.94|0
1636107600000|2021-11-05 10:20:00|16595.07|16595.07|16564.58|16564.58|16596.18|16596.18|16564.58|16564.58|0
1636107900000|2021-11-05 10:25:00|16563.09|16563.09|16566.54|16566.54|16569.78|16569.78|16553.03|16553.03|0
1636108200000|2021-11-05 10:30:00|16567.01|16567.01|16567.44|16567.44|16568.36|16568.36|16559.51|16559.51|0
1636108500000|2021-11-05 10:35:00|16566.01|16566.01|16598.27|16598.27|16598.27|16598.27|16566.01|16566.01|0
1636108800000|2021-11-05 10:40:00|16599.38|16599.38|16600.46|16600.46|16607.19|16607.19|16599.38|16599.38|0
1636109100000|2021-11-05 10:45:00|16600.26|16600.26|16606.97|16606.97|16608.8|16608.8|16600.26|16600.26|0
1636109400000|2021-11-05 10:50:00|16605.14|16605.14|16627.62|16627.62|16631.08|16631.08|16605.14|16605.14|0
1636109700000|2021-11-05 10:55:00|16629.02|16629.02|16646.34|16646.34|16649.08|16649.08|16624.97|16624.97|0
1636110000000|2021-11-05 11:00:00|16645.43|16645.43|16645.28|16645.28|16652.87|16652.87|16642.07|16642.07|0
1636110300000|2021-11-05 11:05:00|16643.65|16643.65|16622.98|16622.98|16648.72|16648.72|16621.55|16621.55|0
1636110600000|2021-11-05 11:10:00|16624.42|16624.42|16602.44|16602.44|16627.55|16627.55|16602.02|16602.02|0
1636110900000|2021-11-05 11:15:00|16602.22|16602.22|16548.91|16548.91|16602.44|16602.44|16548.91|16548.91|0
1636111200000|2021-11-05 11:20:00|16548.47|16548.47|16573.89|16573.89|16580.21|16580.21|16545.2|16545.2|0
1636111500000|2021-11-05 11:25:00|16575.72|16575.72|16583.3|16583.3|16594.95|16594.95|16574.01|16574.01|0
1636111800000|2021-11-05 11:30:00|16584.12|16584.12|16586.35|16586.35|16598.15|16598.15|16584.12|16584.12|0
1636112100000|2021-11-05 11:35:00|16586.15|16586.15|16619.82|16619.82|16619.82|16619.82|16578.16|16578.16|0
1636112400000|2021-11-05 11:40:00|16620.85|16620.85|16629.09|16629.09|16632.17|16632.17|16613.07|16613.07|0
1636112700000|2021-11-05 11:45:00|16630.58|16630.58|16599.29|16599.29|16630.58|16630.58|16581.01|16581.01|0
1636113000000|2021-11-05 11:50:00|16599.75|16599.75|16594.04|16594.04|16603.02|16603.02|16594.02|16594.02|0
1636113300000|2021-11-05 11:55:00|16592.61|16592.61|16571.37|16571.37|16592.61|16592.61|16563.93|16563.93|0
1636113600000|2021-11-05 12:00:00|16572.79|16572.79|16546.48|16546.48|16573.26|16573.26|16546.48|16546.48|0
1636113900000|2021-11-05 12:05:00|16547.29|16547.29|16558.12|16558.12|16559.55|16559.55|16545.24|16545.24|0
1636114200000|2021-11-05 12:10:00|16556.69|16556.69|16562.55|16562.55|16567.24|16567.24|16555.02|16555.02|0
1636114500000|2021-11-05 12:15:00|16562.35|16562.35|16554.19|16554.19|16562.35|16562.35|16551.45|16551.45|0
1636114800000|2021-11-05 12:20:00|16555.19|16555.19|16566.81|16566.81|16569.17|16569.17|16555.19|16555.19|0
1636115100000|2021-11-05 12:25:00|16565.99|16565.99|16566.75|16566.75|16571.1|16571.1|16557.97|16557.97|0
1636115400000|2021-11-05 12:30:00|16565.32|16565.32|16547.76|16547.76|16565.32|16565.32|16544.5|16544.5|0
1636115700000|2021-11-05 12:35:00|16548.68|16548.68|16556.03|16556.03|16563.66|16563.66|16548.68|16548.68|0
1636116000000|2021-11-05 12:40:00|16555.83|16555.83|16543.71|16543.71|16558.69|16558.69|16542.89|16542.89|0
1636116300000|2021-11-05 12:45:00|16544.82|16544.82|16551.5|16551.5|16552.12|16552.12|16544.82|16544.82|0
1636116600000|2021-11-05 12:50:00|16552.61|16552.61|16557.6|16557.6|16557.6|16557.6|16549.36|16549.36|0
1636116900000|2021-11-05 12:55:00|16559.03|16559.03|16564.43|16564.43|16573.5|16573.5|16558.03|16558.03|0
1636117200000|2021-11-05 13:00:00|16567.17|16567.17|16544.6|16544.6|16567.17|16567.17|16544.6|16544.6|0
1636117500000|2021-11-05 13:05:00|16546.23|16546.23|16540.47|16540.47|16546.23|16546.23|16536.87|16536.87|0
1636117800000|2021-11-05 13:10:00|16541.29|16541.29|16535.37|16535.37|16550.61|16550.61|16535.37|16535.37|0
1636118100000|2021-11-05 13:15:00|16537.04|16537.04|16530.67|16530.67|16537.49|16537.49|16529.85|16529.85|0
1636118400000|2021-11-05 13:20:00|16530.11|16530.11|16526.79|16526.79|16531.15|16531.15|16524.96|16524.96|0
1636118700000|2021-11-05 13:25:00|16527.25|16527.25|16529.67|16529.67|16532.61|16532.61|16525.64|16525.64|0
1636119000000|2021-11-05 13:30:00|16527.22|16527.22|16542.61|16542.61|16542.61|16542.61|16522.5|16522.5|0
1636119300000|2021-11-05 13:35:00|16543.6|16543.6|16538.1|16538.1|16559.8|16559.8|16535.87|16535.87|0
1636119600000|2021-11-05 13:40:00|16537.28|16537.28|16542.49|16542.49|16544.32|16544.32|16537.28|16537.28|0
1636119900000|2021-11-05 13:45:00|16540.66|16540.66|16534.55|16534.55|16541.61|16541.61|16529.57|16529.57|0
1636120200000|2021-11-05 13:50:00|16535.99|16535.99|16538.56|16538.56|16539.04|16539.04|16532.99|16532.99|0
1636120500000|2021-11-05 13:55:00|16537.74|16537.74|16526.8|16526.8|16538.24|16538.24|16525.87|16525.87|0
1636120800000|2021-11-05 14:00:00|16526.33|16526.33|16536.74|16536.74|16537.81|16537.81|16525.84|16525.84|0
1636121100000|2021-11-05 14:05:00|16537.21|16537.21|16531.12|16531.12|16537.21|16537.21|16531.12|16531.12|0
1636121400000|2021-11-05 14:10:00|16532.75|16532.75|16512.02|16512.02|16532.75|16532.75|16512.02|16512.02|0
1636121700000|2021-11-05 14:15:00|16512.23|16512.23|16468.69|16468.69|16513.04|16513.04|16468.69|16468.69|0
1636122000000|2021-11-05 14:20:00|16469.25|16469.25|16445.22|16445.22|16474.94|16474.94|16445.22|16445.22|0
1636122300000|2021-11-05 14:25:00|16444.81|16444.81|16405.91|16405.91|16444.81|16444.81|16405.91|16405.91|0
1636122600000|2021-11-05 14:30:00|16405.3|16405.3|16387.67|16387.67|16405.3|16405.3|16387.67|16387.67|0
1636122900000|2021-11-05 14:35:00|16386.76|16386.76|16377.46|16377.46|16398.12|16398.12|16377.46|16377.46|0
1636123200000|2021-11-05 14:40:00|16378.02|16378.02|16397.6|16397.6|16401.88|16401.88|16378.02|16378.02|0
1636123500000|2021-11-05 14:45:00|16396.69|16396.69|16401.66|16401.66|16401.66|16401.66|16388.86|16388.86|0
1636123800000|2021-11-05 14:50:00|16402.57|16402.57|16429.74|16429.74|16430.56|16430.56|16401.26|16401.26|0
1636124100000|2021-11-05 14:55:00|16432.09|16432.09|16448.15|16448.15|16449.09|16449.09|16432.09|16432.09|0
1636124400000|2021-11-05 15:00:00|16449.79|16449.79|16427.98|16427.98|16451.89|16451.89|16427.07|16427.07|0
1636124700000|2021-11-05 15:05:00|16426.08|16426.08|16408.61|16408.61|16428.87|16428.87|16408.61|16408.61|0
1636125000000|2021-11-05 15:10:00|16409.42|16409.42|16411.37|16411.37|16411.37|16411.37|16404.67|16404.67|0
1636125300000|2021-11-05 15:15:00|16411.78|16411.78|16419.92|16419.92|16421.75|16421.75|16411.78|16411.78|0
1636125600000|2021-11-05 15:20:00|16418.09|16418.09|16423.13|16423.13|16423.48|16423.48|16415.69|16415.69|0
1636125900000|2021-11-05 15:25:00|16423.95|16423.95|16442.14|16442.14|16442.69|16442.69|16423.13|16423.13|0
1636126200000|2021-11-05 15:30:00|16441.58|16441.58|16472.19|16472.19|16472.19|16472.19|16441.58|16441.58|0
1636126500000|2021-11-05 15:35:00|16472.6|16472.6|16487.63|16487.63|16487.66|16487.66|16472.42|16472.42|0
1636126800000|2021-11-05 15:40:00|16487.16|16487.16|16477.97|16477.97|16487.16|16487.16|16472.05|16472.05|0
1636127100000|2021-11-05 15:45:00|16478.53|16478.53|16473.17|16473.17|16482.66|16482.66|16471.82|16471.82|0
1636127400000|2021-11-05 15:50:00|16472.36|16472.36|16467.61|16467.61|16474.14|16474.14|16467.61|16467.61|0
1636127700000|2021-11-05 15:55:00|16466.7|16466.7|16460.83|16460.83|16468.13|16468.13|16449.01|16449.01|0
1636128000000|2021-11-05 16:00:00|16459.4|16459.4|16489.21|16489.21|16490.15|16490.15|16458.48|16458.48|0
1636128300000|2021-11-05 16:05:00|16491.03|16491.03|16507.67|16507.67|16508.66|16508.66|16491.03|16491.03|0
1636128600000|2021-11-05 16:10:00|16506.85|16506.85|16494.81|16494.81|16506.85|16506.85|16493.82|16493.82|0
1636128900000|2021-11-05 16:15:00|16493.38|16493.38|16478.97|16478.97|16493.38|16493.38|16476.87|16476.87|0
1636129200000|2021-11-05 16:20:00|16478.15|16478.15|16485.83|16485.83|16487.98|16487.98|16474.68|16474.68|0
1636129500000|2021-11-05 16:25:00|16486.3|16486.3|16479.21|16479.21|16486.3|16486.3|16475.12|16475.12|0
1636359300000|2021-11-08 08:15:00|16403.92|16403.92|16372.1|16372.1|16413.84|16413.84|16371.9|16371.9|0
1636359600000|2021-11-08 08:20:00|16369.65|16369.65|16316.63|16316.63|16369.65|16369.65|16316.63|16316.63|0
1636359900000|2021-11-08 08:25:00|16319.42|16319.42|16325.88|16325.88|16329.95|16329.95|16311.5|16311.5|0
1636360200000|2021-11-08 08:30:00|16324.45|16324.45|16319.19|16319.19|16324.45|16324.45|16301.2|16301.2|0
1636360500000|2021-11-08 08:35:00|16319.39|16319.39|16335.73|16335.73|16341.12|16341.12|16319.19|16319.19|0
1636360800000|2021-11-08 08:40:00|16335.24|16335.24|16337.43|16337.43|16337.43|16337.43|16325.73|16325.73|0
1636361100000|2021-11-08 08:45:00|16335.53|16335.53|16299.83|16299.83|16335.53|16335.53|16299.83|16299.83|0
1636361400000|2021-11-08 08:50:00|16299.01|16299.01|16341.19|16341.19|16341.19|16341.19|16299.01|16299.01|0
1636361700000|2021-11-08 08:55:00|16342.11|16342.11|16343.86|16343.86|16348.01|16348.01|16336.39|16336.39|0
1636362000000|2021-11-08 09:00:00|16344.79|16344.79|16343.64|16343.64|16346.09|16346.09|16341.33|16341.33|0
1636362300000|2021-11-08 09:05:00|16342.73|16342.73|16334.47|16334.47|16342.73|16342.73|16332.17|16332.17|0
1636362600000|2021-11-08 09:10:00|16333.56|16333.56|16370.36|16370.36|16370.36|16370.36|16332.64|16332.64|0
1636362900000|2021-11-08 09:15:00|16370.92|16370.92|16386.33|16386.33|16386.33|16386.33|16366.82|16366.82|0
1636363200000|2021-11-08 09:20:00|16389.07|16389.07|16389.26|16389.26|16389.83|16389.83|16385.26|16385.26|0
1636363500000|2021-11-08 09:25:00|16389.82|16389.82|16383.73|16383.73|16394.49|16394.49|16383.73|16383.73|0
1636363800000|2021-11-08 09:30:00|16386.18|16386.18|16396.32|16396.32|16397.75|16397.75|16386.18|16386.18|0
1636364100000|2021-11-08 09:35:00|16395.82|16395.82|16389.37|16389.37|16395.82|16395.82|16384.56|16384.56|0
1636364400000|2021-11-08 09:40:00|16389.84|16389.84|16441.8|16441.8|16441.8|16441.8|16389.84|16389.84|0
1636364700000|2021-11-08 09:45:00|16440.81|16440.81|16434.69|16434.69|16442.64|16442.64|16433.26|16433.26|0
1636365000000|2021-11-08 09:50:00|16435.61|16435.61|16462.31|16462.31|16462.31|16462.31|16435.14|16435.14|0
1636365300000|2021-11-08 09:55:00|16463.22|16463.22|16464.74|16464.74|16465.15|16465.15|16458.87|16458.87|0
1636365600000|2021-11-08 10:00:00|16463.92|16463.92|16487.98|16487.98|16487.98|16487.98|16462.81|16462.81|0
1636365900000|2021-11-08 10:05:00|16487.48|16487.48|16489.21|16489.21|16498.78|16498.78|16487.48|16487.48|0
1636366200000|2021-11-08 10:10:00|16488.71|16488.71|16489.05|16489.05|16489.25|16489.25|16485.9|16485.9|0
1636366500000|2021-11-08 10:15:00|16491.15|16491.15|16509.95|16509.95|16512.2|16512.2|16490.24|16490.24|0
1636366800000|2021-11-08 10:20:00|16510.45|16510.45|16526.21|16526.21|16526.21|16526.21|16510.45|16510.45|0
1636367100000|2021-11-08 10:25:00|16524.72|16524.72|16536.43|16536.43|16537.1|16537.1|16524.23|16524.23|0
1636367400000|2021-11-08 10:30:00|16533.98|16533.98|16526.13|16526.13|16533.98|16533.98|16526.13|16526.13|0
1636367700000|2021-11-08 10:35:00|16525.66|16525.66|16528.02|16528.02|16529.78|16529.78|16525.66|16525.66|0
1636368000000|2021-11-08 10:40:00|16527.21|16527.21|16527.93|16527.93|16539.58|16539.58|16526.22|16526.22|0
1636368300000|2021-11-08 10:45:00|16527.02|16527.02|16514.96|16514.96|16527.02|16527.02|16510.87|16510.87|0
1636368600000|2021-11-08 10:50:00|16516.39|16516.39|16514.88|16514.88|16517.72|16517.72|16514.68|16514.68|0
1636368900000|2021-11-08 10:55:00|16513.89|16513.89|16510.6|16510.6|16515.25|16515.25|16510.4|16510.4|0
1636369200000|2021-11-08 11:00:00|16510.38|16510.38|16498.78|16498.78|16510.87|16510.87|16495.91|16495.91|0
1636369500000|2021-11-08 11:05:00|16499.28|16499.28|16495.31|16495.31|16499.28|16499.28|16480.12|16480.12|0
1636369800000|2021-11-08 11:10:00|16495.8|16495.8|16496.25|16496.25|16505.82|16505.82|16495.8|16495.8|0
1636370100000|2021-11-08 11:15:00|16495.69|16495.69|16488.99|16488.99|16495.69|16495.69|16487.16|16487.16|0
1636370400000|2021-11-08 11:20:00|16488.74|16488.74|16487.33|16487.33|16491.71|16491.71|16487.11|16487.11|0
1636370700000|2021-11-08 11:25:00|16487.8|16487.8|16487.61|16487.61|16492.26|16492.26|16486.63|16486.63|0
1636371000000|2021-11-08 11:30:00|16488.08|16488.08|16445.97|16445.97|16488.08|16488.08|16445.5|16445.5|0
1636371300000|2021-11-08 11:35:00|16446.44|16446.44|16435.35|16435.35|16446.44|16446.44|16435.35|16435.35|0
1636371600000|2021-11-08 11:40:00|16433.71|16433.71|16416|16416|16434.63|16434.63|16416|16416|0
1636371900000|2021-11-08 11:45:00|16416.82|16416.82|16421.06|16421.06|16422.97|16422.97|16416.34|16416.34|0
1636372200000|2021-11-08 11:50:00|16421.53|16421.53|16418.62|16418.62|16425.78|16425.78|16416.27|16416.27|0
1636372500000|2021-11-08 11:55:00|16418.15|16418.15|16407.81|16407.81|16418.15|16418.15|16407.81|16407.81|0
1636372800000|2021-11-08 12:00:00|16406.81|16406.81|16412.68|16412.68|16416.56|16416.56|16404.96|16404.96|0
1636373100000|2021-11-08 12:05:00|16412.12|16412.12|16418.57|16418.57|16420.8|16420.8|16412.12|16412.12|0
1636373400000|2021-11-08 12:10:00|16419.04|16419.04|16413.7|16413.7|16420.5|16420.5|16413.7|16413.7|0
1636373700000|2021-11-08 12:15:00|16415.53|16415.53|16416.76|16416.76|16416.76|16416.76|16415.33|16415.33|0
1636374000000|2021-11-08 12:20:00|16416.2|16416.2|16421.44|16421.44|16423.17|16423.17|16416.2|16416.2|0
1636374300000|2021-11-08 12:25:00|16421.12|16421.12|16423.74|16423.74|16425.49|16425.49|16419.39|16419.39|0
1636374600000|2021-11-08 12:30:00|16422.75|16422.75|16410.77|16410.77|16423.64|16423.64|16410.34|16410.34|0
1636374900000|2021-11-08 12:35:00|16410.36|16410.36|16411.7|16411.7|16412.95|16412.95|16405.71|16405.71|0
1636375200000|2021-11-08 12:40:00|16412.62|16412.62|16436.76|16436.76|16436.76|16436.76|16411.21|16411.21|0
1636375500000|2021-11-08 12:45:00|16435.82|16435.82|16445.85|16445.85|16446.67|16446.67|16432.1|16432.1|0
1636375800000|2021-11-08 12:50:00|16448.9|16448.9|16445.23|16445.23|16449.69|16449.69|16443.52|16443.52|0
1636376100000|2021-11-08 12:55:00|16444.32|16444.32|16441.41|16441.41|16445.26|16445.26|16440.8|16440.8|0
1636376400000|2021-11-08 13:00:00|16441.91|16441.91|16457.46|16457.46|16457.46|16457.46|16441.91|16441.91|0
1636376700000|2021-11-08 13:05:00|16456.64|16456.64|16469.19|16469.19|16469.19|16469.19|16456.64|16456.64|0
1636377000000|2021-11-08 13:10:00|16469.42|16469.42|16465.53|16465.53|16471.82|16471.82|16465.03|16465.03|0
1636377300000|2021-11-08 13:15:00|16465.03|16465.03|16460.51|16460.51|16465.5|16465.5|16456.54|16456.54|0
1636377600000|2021-11-08 13:20:00|16461.63|16461.63|16471.22|16471.22|16473.96|16473.96|16460.51|16460.51|0
1636377900000|2021-11-08 13:25:00|16469.79|16469.79|16462.85|16462.85|16474.87|16474.87|16462.85|16462.85|0
1636378200000|2021-11-08 13:30:00|16462.03|16462.03|16446.63|16446.63|16462.03|16462.03|16442.26|16442.26|0
1636378500000|2021-11-08 13:35:00|16447.1|16447.1|16455.57|16455.57|16455.57|16455.57|16447.1|16447.1|0
1636378800000|2021-11-08 13:40:00|16454.76|16454.76|16455.01|16455.01|16456.44|16456.44|16452.13|16452.13|0
1636379100000|2021-11-08 13:45:00|16455.23|16455.23|16465.22|16465.22|16465.46|16465.46|16455.23|16455.23|0
1636379400000|2021-11-08 13:50:00|16466.65|16466.65|16466.24|16466.24|16469.68|16469.68|16462.84|16462.84|0
1636379700000|2021-11-08 13:55:00|16467.68|16467.68|16470.86|16470.86|16472.83|16472.83|16466.24|16466.24|0
1636380000000|2021-11-08 14:00:00|16469.87|16469.87|16462.08|16462.08|16471.48|16471.48|16462.08|16462.08|0
1636380300000|2021-11-08 14:05:00|16461.64|16461.64|16467.19|16467.19|16468.62|16468.62|16460.2|16460.2|0
1636380600000|2021-11-08 14:10:00|16466.38|16466.38|16468.78|16468.78|16469.39|16469.39|16464.28|16464.28|0
1636380900000|2021-11-08 14:15:00|16469.6|16469.6|16493.14|16493.14|16494.05|16494.05|16469.6|16469.6|0
1636381200000|2021-11-08 14:20:00|16494.96|16494.96|16489.23|16489.23|16501.25|16501.25|16489.23|16489.23|0
1636381500000|2021-11-08 14:25:00|16488.12|16488.12|16507.6|16507.6|16507.6|16507.6|16487.09|16487.09|0
1636381800000|2021-11-08 14:30:00|16509.03|16509.03|16497.66|16497.66|16510.7|16510.7|16493.58|16493.58|0
1636382100000|2021-11-08 14:35:00|16498.62|16498.62|16504.54|16504.54|16504.54|16504.54|16498.62|16498.62|0
1636382400000|2021-11-08 14:40:00|16503.11|16503.11|16496.7|16496.7|16503.11|16503.11|16494.33|16494.33|0
1636382700000|2021-11-08 14:45:00|16496.23|16496.23|16481.5|16481.5|16496.23|16496.23|16478.78|16478.78|0
1636383000000|2021-11-08 14:50:00|16481.01|16481.01|16486.63|16486.63|16487.34|16487.34|16463.58|16463.58|0
1636383300000|2021-11-08 14:55:00|16487.13|16487.13|16475.46|16475.46|16489.3|16489.3|16475.46|16475.46|0
1636383600000|2021-11-08 15:00:00|16474.99|16474.99|16493.14|16493.14|16502.83|16502.83|16474.99|16474.99|0
1636383900000|2021-11-08 15:05:00|16493.35|16493.35|16490.78|16490.78|16500.5|16500.5|16488.88|16488.88|0
1636384200000|2021-11-08 15:10:00|16487.62|16487.62|16492.79|16492.79|16492.88|16492.88|16487.62|16487.62|0
1636384500000|2021-11-08 15:15:00|16493|16493|16495.57|16495.57|16498.87|16498.87|16493|16493|0
1636384800000|2021-11-08 15:20:00|16496.51|16496.51|16543.77|16543.77|16543.77|16543.77|16496.51|16496.51|0
1636385100000|2021-11-08 15:25:00|16544.58|16544.58|16535.32|16535.32|16551.64|16551.64|16534.15|16534.15|0
1636385400000|2021-11-08 15:30:00|16533.89|16533.89|16526.63|16526.63|16535.79|16535.79|16514.73|16514.73|0
1636385700000|2021-11-08 15:35:00|16527.55|16527.55|16510.24|16510.24|16528.49|16528.49|16510.24|16510.24|0
1636386000000|2021-11-08 15:40:00|16509.33|16509.33|16500.47|16500.47|16509.33|16509.33|16495.2|16495.2|0
1636386300000|2021-11-08 15:45:00|16499.55|16499.55|16505.93|16505.93|16506.05|16506.05|16499.52|16499.52|0
1636386600000|2021-11-08 15:50:00|16507.04|16507.04|16505.84|16505.84|16507.04|16507.04|16502.56|16502.56|0
1636386900000|2021-11-08 15:55:00|16506.3|16506.3|16545.45|16545.45|16550.33|16550.33|16506.08|16506.08|0
1636387200000|2021-11-08 16:00:00|16544.98|16544.98|16536.56|16536.56|16544.98|16544.98|16532.24|16532.24|0
1636387500000|2021-11-08 16:05:00|16537.38|16537.38|16536.64|16536.64|16539.96|16539.96|16531.58|16531.58|0
1636387800000|2021-11-08 16:10:00|16537.58|16537.58|16533.72|16533.72|16542.87|16542.87|16532.52|16532.52|0
1636388100000|2021-11-08 16:15:00|16534.53|16534.53|16541.48|16541.48|16541.48|16541.48|16527.43|16527.43|0
1636388400000|2021-11-08 16:20:00|16541.01|16541.01|16548.25|16548.25|16562.98|16562.98|16539.14|16539.14|0
1636388700000|2021-11-08 16:25:00|16548.72|16548.72|16556.83|16556.83|16560.98|16560.98|16545.37|16545.37|0
1636445700000|2021-11-09 08:15:00|16623.18|16623.18|16634.86|16634.86|16652.38|16652.38|16623.18|16623.18|0
1636446000000|2021-11-09 08:20:00|16641.26|16641.26|16652.09|16652.09|16652.09|16652.09|16618.24|16618.24|0
1636446300000|2021-11-09 08:25:00|16658.55|16658.55|16657.93|16657.93|16660.1|16660.1|16640.13|16640.13|0
1636446600000|2021-11-09 08:30:00|16668.1|16668.1|16701.06|16701.06|16708.37|16708.37|16666.98|16666.98|0
1636446900000|2021-11-09 08:35:00|16695.26|16695.26|16641.15|16641.15|16696.07|16696.07|16625.93|16625.93|0
1636447200000|2021-11-09 08:40:00|16642.14|16642.14|16673|16673|16678.75|16678.75|16642.14|16642.14|0
1636447500000|2021-11-09 08:45:00|16672.55|16672.55|16576.79|16576.79|16672.55|16672.55|16574.87|16574.87|0
1636447800000|2021-11-09 08:50:00|16575.35|16575.35|16567.28|16567.28|16575.35|16575.35|16553.46|16553.46|0
1636448100000|2021-11-09 08:55:00|16567.84|16567.84|16557.07|16557.07|16578.21|16578.21|16557.07|16557.07|0
1636448400000|2021-11-09 09:00:00|16557.29|16557.29|16531.71|16531.71|16557.29|16557.29|16531.71|16531.71|0
1636448700000|2021-11-09 09:05:00|16531.04|16531.04|16486.86|16486.86|16532.42|16532.42|16483.67|16483.67|0
1636449000000|2021-11-09 09:10:00|16486.36|16486.36|16470.31|16470.31|16488.51|16488.51|16464.85|16464.85|0
1636449300000|2021-11-09 09:15:00|16469.97|16469.97|16415.58|16415.58|16472.57|16472.57|16411.44|16411.44|0
1636449600000|2021-11-09 09:20:00|16415.11|16415.11|16408.68|16408.68|16427.97|16427.97|16407.77|16407.77|0
1636449900000|2021-11-09 09:25:00|16406.23|16406.23|16430.45|16430.45|16431.37|16431.37|16385.46|16385.46|0
1636450200000|2021-11-09 09:30:00|16432.9|16432.9|16410.11|16410.11|16446.01|16446.01|16405.41|16405.41|0
1636450500000|2021-11-09 09:35:00|16408.47|16408.47|16376.4|16376.4|16441.06|16441.06|16376.4|16376.4|0
1636450800000|2021-11-09 09:40:00|16377.31|16377.31|16382.63|16382.63|16382.63|16382.63|16365.45|16365.45|0
1636451100000|2021-11-09 09:45:00|16381.82|16381.82|16386.49|16386.49|16394.34|16394.34|16374.17|16374.17|0
1636451400000|2021-11-09 09:50:00|16386.96|16386.96|16362.47|16362.47|16386.96|16386.96|16361.36|16361.36|0
1636451700000|2021-11-09 09:55:00|16359.6|16359.6|16374.66|16374.66|16376.07|16376.07|16351.28|16351.28|0
1636452000000|2021-11-09 10:00:00|16372.21|16372.21|16365.81|16365.81|16385.93|16385.93|16359.8|16359.8|0
1636452300000|2021-11-09 10:05:00|16367.24|16367.24|16324.22|16324.22|16371.54|16371.54|16324.22|16324.22|0
1636452600000|2021-11-09 10:10:00|16323.31|16323.31|16337.91|16337.91|16345.41|16345.41|16323.31|16323.31|0
1636452900000|2021-11-09 10:15:00|16339.32|16339.32|16333.32|16333.32|16354.57|16354.57|16331.42|16331.42|0
1636453200000|2021-11-09 10:20:00|16330.87|16330.87|16312.97|16312.97|16333.12|16333.12|16309.29|16309.29|0
1636453500000|2021-11-09 10:25:00|16313.79|16313.79|16304.86|16304.86|16326.91|16326.91|16303.42|16303.42|0
1636453800000|2021-11-09 10:30:00|16303.22|16303.22|16277.54|16277.54|16307.15|16307.15|16277.07|16277.07|0
1636454100000|2021-11-09 10:35:00|16278.97|16278.97|16287.85|16287.85|16287.85|16287.85|16276.01|16276.01|0
1636454400000|2021-11-09 10:40:00|16289.28|16289.28|16313.63|16313.63|16317.55|16317.55|16287.85|16287.85|0
1636454700000|2021-11-09 10:45:00|16313.42|16313.42|16300.92|16300.92|16320.35|16320.35|16292.46|16292.46|0
1636455000000|2021-11-09 10:50:00|16300|16300|16275.88|16275.88|16300|16300|16275.88|16275.88|0
1636455300000|2021-11-09 10:55:00|16272.23|16272.23|16272.96|16272.96|16275.09|16275.09|16255.85|16255.85|0
1636455600000|2021-11-09 11:00:00|16272.03|16272.03|16258.65|16258.65|16277.79|16277.79|16253.21|16253.21|0
1636455900000|2021-11-09 11:05:00|16257.21|16257.21|16255.29|16255.29|16268.06|16268.06|16251.72|16251.72|0
1636456200000|2021-11-09 11:10:00|16254.47|16254.47|16277.49|16277.49|16277.49|16277.49|16221.4|16221.4|0
1636456500000|2021-11-09 11:15:00|16277.96|16277.96|16262.39|16262.39|16298.3|16298.3|16262.39|16262.39|0
1636456800000|2021-11-09 11:20:00|16263.31|16263.31|16267.97|16267.97|16267.97|16267.97|16261.07|16261.07|0
1636457100000|2021-11-09 11:25:00|16268.96|16268.96|16280.43|16280.43|16281.57|16281.57|16267.03|16267.03|0
1636457400000|2021-11-09 11:30:00|16279.51|16279.51|16306.54|16306.54|16306.54|16306.54|16271.82|16271.82|0
1636457700000|2021-11-09 11:35:00|16307.01|16307.01|16288.92|16288.92|16307.48|16307.48|16283.24|16283.24|0
1636458000000|2021-11-09 11:40:00|16290.59|16290.59|16296.1|16296.1|16300|16300|16289.53|16289.53|0
1636458300000|2021-11-09 11:45:00|16297.93|16297.93|16301.4|16301.4|16303.97|16303.97|16297.93|16297.93|0
1636458600000|2021-11-09 11:50:00|16300.48|16300.48|16283.04|16283.04|16300.48|16300.48|16282.99|16282.99|0
1636458900000|2021-11-09 11:55:00|16281.6|16281.6|16265.5|16265.5|16281.6|16281.6|16264|16264|0
1636459200000|2021-11-09 12:00:00|16265.09|16265.09|16268.34|16268.34|16271.34|16271.34|16262.28|16262.28|0
1636459500000|2021-11-09 12:05:00|16267.67|16267.67|16266.2|16266.2|16269.36|16269.36|16251.47|16251.47|0
1636459800000|2021-11-09 12:10:00|16265.21|16265.21|16252.23|16252.23|16265.21|16265.21|16252.23|16252.23|0
1636460100000|2021-11-09 12:15:00|16253.04|16253.04|16237.8|16237.8|16253.04|16253.04|16237.8|16237.8|0
1636460400000|2021-11-09 12:20:00|16240.66|16240.66|16255.66|16255.66|16261.98|16261.98|16240.66|16240.66|0
1636460700000|2021-11-09 12:25:00|16258.53|16258.53|16271.56|16271.56|16271.56|16271.56|16245.82|16245.82|0
1636461000000|2021-11-09 12:30:00|16273|16273|16246.2|16246.2|16273|16273|16246.2|16246.2|0
1636461300000|2021-11-09 12:35:00|16245.73|16245.73|16239.54|16239.54|16245.73|16245.73|16224.94|16224.94|0
1636461600000|2021-11-09 12:40:00|16240.03|16240.03|16250.7|16250.7|16250.7|16250.7|16233.02|16233.02|0
1636461900000|2021-11-09 12:45:00|16252.74|16252.74|16250|16250|16261.02|16261.02|16248.45|16248.45|0
1636462200000|2021-11-09 12:50:00|16249.53|16249.53|16247.4|16247.4|16250.97|16250.97|16247.4|16247.4|0
1636462500000|2021-11-09 12:55:00|16246.58|16246.58|16239.94|16239.94|16250.26|16250.26|16239.94|16239.94|0
1636462800000|2021-11-09 13:00:00|16240.17|16240.17|16238.24|16238.24|16240.17|16240.17|16235.37|16235.37|0
1636463100000|2021-11-09 13:05:00|16239.15|16239.15|16263.36|16263.36|16263.36|16263.36|16239.15|16239.15|0
1636463400000|2021-11-09 13:10:00|16262.9|16262.9|16276.88|16276.88|16277.38|16277.38|16262.9|16262.9|0
1636463700000|2021-11-09 13:15:00|16277.33|16277.33|16265.37|16265.37|16278.26|16278.26|16263|16263|0
1636464000000|2021-11-09 13:20:00|16264.25|16264.25|16258.15|16258.15|16264.25|16264.25|16258.15|16258.15|0
1636464300000|2021-11-09 13:25:00|16257.92|16257.92|16213.37|16213.37|16257.92|16257.92|16208.29|16208.29|0
1636464600000|2021-11-09 13:30:00|16213.93|16213.93|16228.02|16228.02|16228.02|16228.02|16211.19|16211.19|0
1636464900000|2021-11-09 13:35:00|16228.58|16228.58|16228.26|16228.26|16240.41|16240.41|16228.26|16228.26|0
1636465200000|2021-11-09 13:40:00|16228.73|16228.73|16237.58|16237.58|16237.58|16237.58|16227.89|16227.89|0
1636465500000|2021-11-09 13:45:00|16236.15|16236.15|16268.02|16268.02|16268.02|16268.02|16236.15|16236.15|0
1636465800000|2021-11-09 13:50:00|16269.65|16269.65|16318.61|16318.61|16318.61|16318.61|16269.65|16269.65|0
1636466100000|2021-11-09 13:55:00|16320.01|16320.01|16285.21|16285.21|16320.01|16320.01|16281.37|16281.37|0
1636466400000|2021-11-09 14:00:00|16284.65|16284.65|16277.63|16277.63|16294.38|16294.38|16277.63|16277.63|0
1636466700000|2021-11-09 14:05:00|16274.89|16274.89|16272.3|16272.3|16274.89|16274.89|16267.34|16267.34|0
1636467000000|2021-11-09 14:10:00|16271.38|16271.38|16259.81|16259.81|16275.83|16275.83|16258.41|16258.41|0
1636467300000|2021-11-09 14:15:00|16260.3|16260.3|16273.63|16273.63|16277.63|16277.63|16256.17|16256.17|0
1636467600000|2021-11-09 14:20:00|16272|16272|16275.34|16275.34|16279.12|16279.12|16270|16270|0
1636467900000|2021-11-09 14:25:00|16275.84|16275.84|16265.24|16265.24|16275.84|16275.84|16265.24|16265.24|0
1636468200000|2021-11-09 14:30:00|16264.33|16264.33|16251.64|16251.64|16268.25|16268.25|16248.66|16248.66|0
1636468500000|2021-11-09 14:35:00|16250.73|16250.73|16290.06|16290.06|16291.64|16291.64|16245.85|16245.85|0
1636468800000|2021-11-09 14:40:00|16293.72|16293.72|16314.91|16314.91|16324.64|16324.64|16290.71|16290.71|0
1636469100000|2021-11-09 14:45:00|16315.82|16315.82|16289.93|16289.93|16319.71|16319.71|16289.93|16289.93|0
1636469400000|2021-11-09 14:50:00|16289.49|16289.49|16306.06|16306.06|16312.76|16312.76|16281.52|16281.52|0
1636469700000|2021-11-09 14:55:00|16303.2|16303.2|16250.65|16250.65|16303.2|16303.2|16250.65|16250.65|0
1636470000000|2021-11-09 15:00:00|16249.16|16249.16|16230.02|16230.02|16251.55|16251.55|16230.02|16230.02|0
1636470300000|2021-11-09 15:05:00|16229.55|16229.55|16243.57|16243.57|16258.48|16258.48|16225.25|16225.25|0
1636470600000|2021-11-09 15:10:00|16243.01|16243.01|16244.29|16244.29|16246.94|16246.94|16231.72|16231.72|0
1636470900000|2021-11-09 15:15:00|16242.86|16242.86|16265.51|16265.51|16266.74|16266.74|16242.64|16242.64|0
1636471200000|2021-11-09 15:20:00|16266.94|16266.94|16261.72|16261.72|16284.9|16284.9|16261.42|16261.42|0
1636471500000|2021-11-09 15:25:00|16261.22|16261.22|16253.5|16253.5|16262.96|16262.96|16248.46|16248.46|0
1636471800000|2021-11-09 15:30:00|16253.97|16253.97|16256.84|16256.84|16261.98|16261.98|16253.97|16253.97|0
1636472100000|2021-11-09 15:35:00|16256.34|16256.34|16281.23|16281.23|16284.15|16284.15|16256.02|16256.02|0
1636472400000|2021-11-09 15:40:00|16282.67|16282.67|16282.34|16282.34|16285.67|16285.67|16276.87|16276.87|0
1636472700000|2021-11-09 15:45:00|16282.81|16282.81|16321.05|16321.05|16323.15|16323.15|16282.81|16282.81|0
1636473000000|2021-11-09 15:50:00|16321.52|16321.52|16327.49|16327.49|16327.49|16327.49|16321.52|16321.52|0
1636473300000|2021-11-09 15:55:00|16326.06|16326.06|16310.48|16310.48|16326.27|16326.27|16309.38|16309.38|0
1636473600000|2021-11-09 16:00:00|16309.67|16309.67|16302.48|16302.48|16320.02|16320.02|16302.48|16302.48|0
1636473900000|2021-11-09 16:05:00|16302.07|16302.07|16269.84|16269.84|16302.07|16302.07|16264.46|16264.46|0
1636474200000|2021-11-09 16:10:00|16269.02|16269.02|16273.86|16273.86|16274.22|16274.22|16264.42|16264.42|0
1636474500000|2021-11-09 16:15:00|16274.68|16274.68|16245.89|16245.89|16274.68|16274.68|16244.03|16244.03|0
1636474800000|2021-11-09 16:20:00|16247.32|16247.32|16259.71|16259.71|16263.86|16263.86|16247.32|16247.32|0
1636475100000|2021-11-09 16:25:00|16259.51|16259.51|16265.08|16265.08|16268.38|16268.38|16257.48|16257.48|0
1636532100000|2021-11-10 08:15:00|16310.16|16310.16|16278.82|16278.82|16313.09|16313.09|16266.91|16266.91|0
1636532400000|2021-11-10 08:20:00|16277.89|16277.89|16301.42|16301.42|16301.42|16301.42|16274.6|16274.6|0
1636532700000|2021-11-10 08:25:00|16302.85|16302.85|16305.95|16305.95|16312.2|16312.2|16298.52|16298.52|0
1636533000000|2021-11-10 08:30:00|16312.05|16312.05|16327.5|16327.5|16343.93|16343.93|16312.05|16312.05|0
1636533300000|2021-11-10 08:35:00|16325.83|16325.83|16335.96|16335.96|16336.75|16336.75|16307.44|16307.44|0
1636533600000|2021-11-10 08:40:00|16337.84|16337.84|16377.99|16377.99|16381.47|16381.47|16337.84|16337.84|0
1636533900000|2021-11-10 08:45:00|16376.55|16376.55|16392|16392|16395.99|16395.99|16351.49|16351.49|0
1636534200000|2021-11-10 08:50:00|16393.67|16393.67|16373.51|16373.51|16396.46|16396.46|16373.51|16373.51|0
1636534500000|2021-11-10 08:55:00|16372.08|16372.08|16378.13|16378.13|16397.26|16397.26|16366.35|16366.35|0
1636534800000|2021-11-10 09:00:00|16377.67|16377.67|16374.5|16374.5|16378.81|16378.81|16358.64|16358.64|0
1636535100000|2021-11-10 09:05:00|16374.72|16374.72|16378.14|16378.14|16384.29|16384.29|16352.31|16352.31|0
1636535400000|2021-11-10 09:10:00|16379.13|16379.13|16434.23|16434.23|16436.71|16436.71|16379.13|16379.13|0
1636535700000|2021-11-10 09:15:00|16435.64|16435.64|16444.77|16444.77|16461.51|16461.51|16435.55|16435.55|0
1636536000000|2021-11-10 09:20:00|16447.63|16447.63|16402.23|16402.23|16447.63|16447.63|16400.78|16400.78|0
1636536300000|2021-11-10 09:25:00|16401.73|16401.73|16363.51|16363.51|16401.73|16401.73|16360.5|16360.5|0
1636536600000|2021-11-10 09:30:00|16362.39|16362.39|16366.95|16366.95|16368.31|16368.31|16355.64|16355.64|0
1636536900000|2021-11-10 09:35:00|16365.12|16365.12|16358.23|16358.23|16365.12|16365.12|16347.64|16347.64|0
1636537200000|2021-11-10 09:40:00|16358.72|16358.72|16382.98|16382.98|16389.78|16389.78|16358.72|16358.72|0
1636537500000|2021-11-10 09:45:00|16385.72|16385.72|16443.48|16443.48|16456.25|16456.25|16380.6|16380.6|0
1636537800000|2021-11-10 09:50:00|16446.22|16446.22|16470.35|16470.35|16477|16477|16443.43|16443.43|0
1636538100000|2021-11-10 09:55:00|16472.23|16472.23|16454.35|16454.35|16472.23|16472.23|16453.17|16453.17|0
1636538400000|2021-11-10 10:00:00|16452.87|16452.87|16457.92|16457.92|16470.27|16470.27|16452.87|16452.87|0
1636538700000|2021-11-10 10:05:00|16456.48|16456.48|16468.39|16468.39|16476.59|16476.59|16456.04|16456.04|0
1636539000000|2021-11-10 10:10:00|16470.22|16470.22|16458.98|16458.98|16473.68|16473.68|16456.76|16456.76|0
1636539300000|2021-11-10 10:15:00|16460.61|16460.61|16477.1|16477.1|16479.84|16479.84|16455.36|16455.36|0
1636539600000|2021-11-10 10:20:00|16478.02|16478.02|16467.16|16467.16|16478.87|16478.87|16463.79|16463.79|0
1636539900000|2021-11-10 10:25:00|16471.34|16471.34|16463.92|16463.92|16471.34|16471.34|16457.65|16457.65|0
1636540200000|2021-11-10 10:30:00|16463|16463|16465.53|16465.53|16467.71|16467.71|16458.05|16458.05|0
1636540500000|2021-11-10 10:35:00|16466.65|16466.65|16459.17|16459.17|16470.78|16470.78|16459.17|16459.17|0
1636540800000|2021-11-10 10:40:00|16458.67|16458.67|16465.51|16465.51|16465.51|16465.51|16457.85|16457.85|0
1636541100000|2021-11-10 10:45:00|16465.73|16465.73|16460.62|16460.62|16465.73|16465.73|16449.53|16449.53|0
1636541400000|2021-11-10 10:50:00|16460.18|16460.18|16468.65|16468.65|16468.65|16468.65|16460.18|16460.18|0
1636541700000|2021-11-10 10:55:00|16470.05|16470.05|16474.94|16474.94|16475.03|16475.03|16466.4|16466.4|0
1636542000000|2021-11-10 11:00:00|16472.19|16472.19|16462.56|16462.56|16472.19|16472.19|16459.21|16459.21|0
1636542300000|2021-11-10 11:05:00|16462.09|16462.09|16456.27|16456.27|16466.13|16466.13|16450.81|16450.81|0
1636542600000|2021-11-10 11:10:00|16455.45|16455.45|16384.37|16384.37|16459.87|16459.87|16384.37|16384.37|0
1636542900000|2021-11-10 11:15:00|16385.28|16385.28|16366.26|16366.26|16394.28|16394.28|16364.83|16364.83|0
1636543200000|2021-11-10 11:20:00|16365.7|16365.7|16371.9|16371.9|16374.6|16374.6|16364.18|16364.18|0
1636543500000|2021-11-10 11:25:00|16370.99|16370.99|16422.22|16422.22|16422.22|16422.22|16369.29|16369.29|0
1636543800000|2021-11-10 11:30:00|16423.89|16423.89|16432.21|16432.21|16442.99|16442.99|16423.89|16423.89|0
1636544100000|2021-11-10 11:35:00|16434.04|16434.04|16437.17|16437.17|16443.3|16443.3|16432.81|16432.81|0
1636544400000|2021-11-10 11:40:00|16436.61|16436.61|16436.99|16436.99|16442.7|16442.7|16436.08|16436.08|0
1636544700000|2021-11-10 11:45:00|16436.08|16436.08|16426.66|16426.66|16436.08|16436.08|16423.81|16423.81|0
1636545000000|2021-11-10 11:50:00|16428.09|16428.09|16430.01|16430.01|16432.26|16432.26|16417.97|16417.97|0
1636545300000|2021-11-10 11:55:00|16429.1|16429.1|16402.27|16402.27|16436.21|16436.21|16402.27|16402.27|0
1636545600000|2021-11-10 12:00:00|16401.45|16401.45|16384.73|16384.73|16401.45|16401.45|16384.51|16384.51|0
1636545900000|2021-11-10 12:05:00|16384.24|16384.24|16400.91|16400.91|16406.74|16406.74|16384.24|16384.24|0
1636546200000|2021-11-10 12:10:00|16401.83|16401.83|16400.41|16400.41|16402.7|16402.7|16398.06|16398.06|0
1636546500000|2021-11-10 12:15:00|16404.06|16404.06|16409.49|16409.49|16409.49|16409.49|16401.87|16401.87|0
1636546800000|2021-11-10 12:20:00|16410.51|16410.51|16425.78|16425.78|16425.78|16425.78|16404.17|16404.17|0
1636547100000|2021-11-10 12:25:00|16426.25|16426.25|16439.83|16439.83|16444.65|16444.65|16426.25|16426.25|0
1636547400000|2021-11-10 12:30:00|16438.19|16438.19|16438.95|16438.95|16443.29|16443.29|16437.57|16437.57|0
1636547700000|2021-11-10 12:35:00|16441.82|16441.82|16423.26|16423.26|16445.32|16445.32|16420.87|16420.87|0
1636548000000|2021-11-10 12:40:00|16421.43|16421.43|16423.01|16423.01|16430.81|16430.81|16420.62|16420.62|0
1636548300000|2021-11-10 12:45:00|16421.18|16421.18|16433.22|16433.22|16433.22|16433.22|16419.3|16419.3|0
1636548600000|2021-11-10 12:50:00|16432.75|16432.75|16435.72|16435.72|16436.26|16436.26|16432.75|16432.75|0
1636548900000|2021-11-10 12:55:00|16436.22|16436.22|16461.62|16461.62|16461.62|16461.62|16436.22|16436.22|0
1636549200000|2021-11-10 13:00:00|16462.03|16462.03|16459.44|16459.44|16473.75|16473.75|16459.44|16459.44|0
1636549500000|2021-11-10 13:05:00|16459.91|16459.91|16462.13|16462.13|16462.13|16462.13|16450.24|16450.24|0
1636549800000|2021-11-10 13:10:00|16461.31|16461.31|16465.55|16465.55|16465.55|16465.55|16452.33|16452.33|0
1636550100000|2021-11-10 13:15:00|16466.17|16466.17|16464.04|16464.04|16467.82|16467.82|16462.4|16462.4|0
1636550400000|2021-11-10 13:20:00|16462.22|16462.22|16442.19|16442.19|16463.03|16463.03|16442.19|16442.19|0
1636550700000|2021-11-10 13:25:00|16441.06|16441.06|16433.77|16433.77|16443.69|16443.69|16433.77|16433.77|0
1636551000000|2021-11-10 13:30:00|16433.27|16433.27|16422.39|16422.39|16433.27|16433.27|16415.25|16415.25|0
1636551300000|2021-11-10 13:35:00|16421.98|16421.98|16411.87|16411.87|16422.65|16422.65|16405.23|16405.23|0
1636551600000|2021-11-10 13:40:00|16410.43|16410.43|16401.75|16401.75|16412.66|16412.66|16401.75|16401.75|0
1636551900000|2021-11-10 13:45:00|16401.29|16401.29|16394.07|16394.07|16401.29|16401.29|16394.07|16394.07|0
1636552200000|2021-11-10 13:50:00|16394.89|16394.89|16385.72|16385.72|16394.89|16394.89|16385.72|16385.72|0
1636552500000|2021-11-10 13:55:00|16385.94|16385.94|16385.99|16385.99|16387.62|16387.62|16378.55|16378.55|0
1636552800000|2021-11-10 14:00:00|16386.21|16386.21|16380.26|16380.26|16386.21|16386.21|16376.82|16376.82|0
1636553100000|2021-11-10 14:05:00|16380.49|16380.49|16382.07|16382.07|16390.1|16390.1|16379.57|16379.57|0
1636553400000|2021-11-10 14:10:00|16381.51|16381.51|16389.6|16389.6|16394.4|16394.4|16381.51|16381.51|0
1636553700000|2021-11-10 14:15:00|16392.46|16392.46|16395.15|16395.15|16395.71|16395.71|16380.61|16380.61|0
1636554000000|2021-11-10 14:20:00|16394.68|16394.68|16386.37|16386.37|16394.68|16394.68|16384.93|16384.93|0
1636554300000|2021-11-10 14:25:00|16390.51|16390.51|16396.51|16396.51|16403.69|16403.69|16390.01|16390.01|0
1636554600000|2021-11-10 14:30:00|16392.57|16392.57|16398.07|16398.07|16409.33|16409.33|16392.57|16392.57|0
1636554900000|2021-11-10 14:35:00|16397.13|16397.13|16397.94|16397.94|16401.96|16401.96|16393.88|16393.88|0
1636555200000|2021-11-10 14:40:00|16397.71|16397.71|16409.41|16409.41|16411.36|16411.36|16395.93|16395.93|0
1636555500000|2021-11-10 14:45:00|16411.29|16411.29|16475.53|16475.53|16475.53|16475.53|16409.88|16409.88|0
1636555800000|2021-11-10 14:50:00|16476.44|16476.44|16455.91|16455.91|16477.93|16477.93|16454.08|16454.08|0
1636556100000|2021-11-10 14:55:00|16455.69|16455.69|16474.85|16474.85|16475.76|16475.76|16452.92|16452.92|0
1636556400000|2021-11-10 15:00:00|16474.23|16474.23|16447.63|16447.63|16476.12|16476.12|16446|16446|0
1636556700000|2021-11-10 15:05:00|16449.06|16449.06|16444.72|16444.72|16449.93|16449.93|16443.18|16443.18|0
1636557000000|2021-11-10 15:10:00|16447.46|16447.46|16467.2|16467.2|16467.2|16467.2|16447.46|16447.46|0
1636557300000|2021-11-10 15:15:00|16466.38|16466.38|16493.79|16493.79|16493.79|16493.79|16462.8|16462.8|0
1636557600000|2021-11-10 15:20:00|16494.6|16494.6|16493.97|16493.97|16500.69|16500.69|16480.78|16480.78|0
1636557900000|2021-11-10 15:25:00|16495.4|16495.4|16511.51|16511.51|16513.34|16513.34|16494.93|16494.93|0
1636558200000|2021-11-10 15:30:00|16510.95|16510.95|16504.14|16504.14|16517.82|16517.82|16504.14|16504.14|0
1636558500000|2021-11-10 15:35:00|16504.61|16504.61|16475.55|16475.55|16510.54|16510.54|16475.55|16475.55|0
1636558800000|2021-11-10 15:40:00|16475.75|16475.75|16484.69|16484.69|16485.16|16485.16|16471.15|16471.15|0
1636559100000|2021-11-10 15:45:00|16483.75|16483.75|16486.62|16486.62|16497.03|16497.03|16481.16|16481.16|0
1636559400000|2021-11-10 15:50:00|16487.11|16487.11|16482.44|16482.44|16487.61|16487.61|16472.27|16472.27|0
1636559700000|2021-11-10 15:55:00|16481.94|16481.94|16472.51|16472.51|16483.6|16483.6|16471.46|16471.46|0
1636560000000|2021-11-10 16:00:00|16472.98|16472.98|16490.66|16490.66|16491.16|16491.16|16472.98|16472.98|0
1636560300000|2021-11-10 16:05:00|16491.48|16491.48|16472.34|16472.34|16496.08|16496.08|16470.85|16470.85|0
1636560600000|2021-11-10 16:10:00|16470.91|16470.91|16470.47|16470.47|16471.72|16471.72|16466.07|16466.07|0
1636560900000|2021-11-10 16:15:00|16470.94|16470.94|16467.97|16467.97|16472.82|16472.82|16466.23|16466.23|0
1636561200000|2021-11-10 16:20:00|16467.49|16467.49|16483.14|16483.14|16483.61|16483.61|16464.92|16464.92|0
1636561500000|2021-11-10 16:25:00|16484.57|16484.57|16488.57|16488.57|16494.5|16494.5|16483.38|16483.38|0
1636618500000|2021-11-11 08:15:00|16590.66|16590.66|16560.07|16560.07|16603.42|16603.42|16560.07|16560.07|0
1636618800000|2021-11-11 08:20:00|16564.16|16564.16|16561.39|16561.39|16574.44|16574.44|16546.56|16546.56|0
1636619100000|2021-11-11 08:25:00|16562.41|16562.41|16528.52|16528.52|16563.23|16563.23|16528.52|16528.52|0
1636619400000|2021-11-11 08:30:00|16530.75|16530.75|16598.22|16598.22|16603.21|16603.21|16530.75|16530.75|0
1636619700000|2021-11-11 08:35:00|16599.13|16599.13|16618.74|16618.74|16618.74|16618.74|16598.68|16598.68|0
1636620000000|2021-11-11 08:40:00|16620.97|16620.97|16649.37|16649.37|16662.05|16662.05|16620.97|16620.97|0
1636620300000|2021-11-11 08:45:00|16652.04|16652.04|16648.44|16648.44|16655.87|16655.87|16643.45|16643.45|0
1636620600000|2021-11-11 08:50:00|16643.25|16643.25|16607.81|16607.81|16647.48|16647.48|16598.16|16598.16|0
1636620900000|2021-11-11 08:55:00|16607.4|16607.4|16585.57|16585.57|16607.9|16607.9|16585.57|16585.57|0
1636621200000|2021-11-11 09:00:00|16586.38|16586.38|16561.15|16561.15|16592.73|16592.73|16561.15|16561.15|0
1636621500000|2021-11-11 09:05:00|16563.01|16563.01|16562.14|16562.14|16573.79|16573.79|16551.1|16551.1|0
1636621800000|2021-11-11 09:10:00|16561.2|16561.2|16587.47|16587.47|16587.47|16587.47|16551.9|16551.9|0
1636622100000|2021-11-11 09:15:00|16586.91|16586.91|16584.68|16584.68|16586.91|16586.91|16580.08|16580.08|0
1636622400000|2021-11-11 09:20:00|16585.03|16585.03|16594.88|16594.88|16594.88|16594.88|16581.73|16581.73|0
1636622700000|2021-11-11 09:25:00|16594.41|16594.41|16607.89|16607.89|16624.91|16624.91|16583.68|16583.68|0
1636623000000|2021-11-11 09:30:00|16607.43|16607.43|16603.17|16603.17|16611.32|16611.32|16602.52|16602.52|0
1636623300000|2021-11-11 09:35:00|16604.84|16604.84|16609.54|16609.54|16609.63|16609.63|16590.12|16590.12|0
1636623600000|2021-11-11 09:40:00|16610.1|16610.1|16620.52|16620.52|16620.52|16620.52|16610.1|16610.1|0
1636623900000|2021-11-11 09:45:00|16622.15|16622.15|16641.14|16641.14|16646.42|16646.42|16622.15|16622.15|0
1636624200000|2021-11-11 09:50:00|16640.33|16640.33|16644.79|16644.79|16649.51|16649.51|16639.51|16639.51|0
1636624500000|2021-11-11 09:55:00|16643.36|16643.36|16644.39|16644.39|16646.41|16646.41|16633.87|16633.87|0
1636624800000|2021-11-11 10:00:00|16646.06|16646.06|16648.44|16648.44|16662.57|16662.57|16646.06|16646.06|0
1636625100000|2021-11-11 10:05:00|16649.87|16649.87|16658.81|16658.81|16658.81|16658.81|16649.87|16649.87|0
1636625400000|2021-11-11 10:10:00|16656.36|16656.36|16652.07|16652.07|16660.39|16660.39|16652.07|16652.07|0
1636625700000|2021-11-11 10:15:00|16652.89|16652.89|16682.88|16682.88|16683.79|16683.79|16652.89|16652.89|0
1636626000000|2021-11-11 10:20:00|16684.71|16684.71|16690.93|16690.93|16700.55|16700.55|16684.71|16684.71|0
1636626300000|2021-11-11 10:25:00|16689.26|16689.26|16655.86|16655.86|16690.49|16690.49|16654.51|16654.51|0
1636626600000|2021-11-11 10:30:00|16655.39|16655.39|16660.1|16660.1|16661.56|16661.56|16651.51|16651.51|0
1636626900000|2021-11-11 10:35:00|16660.6|16660.6|16677.77|16677.77|16677.77|16677.77|16660.6|16660.6|0
1636627200000|2021-11-11 10:40:00|16676.34|16676.34|16696.35|16696.35|16696.85|16696.85|16674.93|16674.93|0
1636627500000|2021-11-11 10:45:00|16697.26|16697.26|16695.21|16695.21|16704.82|16704.82|16690.68|16690.68|0
1636627800000|2021-11-11 10:50:00|16693.58|16693.58|16674.22|16674.22|16693.58|16693.58|16674.22|16674.22|0
1636628100000|2021-11-11 10:55:00|16675.63|16675.63|16661.41|16661.41|16677.87|16677.87|16661.41|16661.41|0
1636628400000|2021-11-11 11:00:00|16660.42|16660.42|16646.35|16646.35|16660.42|16660.42|16646.01|16646.01|0
1636628700000|2021-11-11 11:05:00|16645.44|16645.44|16620.31|16620.31|16648.04|16648.04|16620.31|16620.31|0
1636629000000|2021-11-11 11:10:00|16620.78|16620.78|16617.95|16617.95|16620.78|16620.78|16606.14|16606.14|0
1636629300000|2021-11-11 11:15:00|16616.12|16616.12|16646.58|16646.58|16651.81|16651.81|16616.12|16616.12|0
1636629600000|2021-11-11 11:20:00|16647.08|16647.08|16645.63|16645.63|16648.71|16648.71|16641.74|16641.74|0
1636629900000|2021-11-11 11:25:00|16647.27|16647.27|16654.95|16654.95|16655.84|16655.84|16646.65|16646.65|0
1636630200000|2021-11-11 11:30:00|16654.39|16654.39|16658.7|16658.7|16659.31|16659.31|16654.39|16654.39|0
1636630500000|2021-11-11 11:35:00|16658.92|16658.92|16649.4|16649.4|16667.99|16667.99|16649.4|16649.4|0
1636630800000|2021-11-11 11:40:00|16648.9|16648.9|16637.82|16637.82|16648.9|16648.9|16637.62|16637.62|0
1636631100000|2021-11-11 11:45:00|16638.74|16638.74|16651.1|16651.1|16651.1|16651.1|16637.84|16637.84|0
1636631400000|2021-11-11 11:50:00|16650.9|16650.9|16666.19|16666.19|16669.26|16669.26|16650.9|16650.9|0
1636631700000|2021-11-11 11:55:00|16667|16667|16665.34|16665.34|16672.61|16672.61|16662.89|16662.89|0
1636632000000|2021-11-11 12:00:00|16664.43|16664.43|16672.37|16672.37|16673.19|16673.19|16657.06|16657.06|0
1636632300000|2021-11-11 12:05:00|16673.29|16673.29|16668.93|16668.93|16677.23|16677.23|16665.44|16665.44|0
1636632600000|2021-11-11 12:10:00|16669.13|16669.13|16675.49|16675.49|16675.49|16675.49|16669.13|16669.13|0
1636632900000|2021-11-11 12:15:00|16673.73|16673.73|16667.77|16667.77|16680.93|16680.93|16667.77|16667.77|0
1636633200000|2021-11-11 12:20:00|16668.25|16668.25|16721.01|16721.01|16721.01|16721.01|16667.77|16667.77|0
1636633500000|2021-11-11 12:25:00|16719.58|16719.58|16723.25|16723.25|16727.95|16727.95|16716.78|16716.78|0
1636633800000|2021-11-11 12:30:00|16721.84|16721.84|16684.94|16684.94|16721.84|16721.84|16684.38|16684.38|0
1636634100000|2021-11-11 12:35:00|16686.05|16686.05|16683.64|16683.64|16686.86|16686.86|16676.85|16676.85|0
1636634400000|2021-11-11 12:40:00|16682.73|16682.73|16686.88|16686.88|16688.64|16688.64|16681.55|16681.55|0
1636634700000|2021-11-11 12:45:00|16686.38|16686.38|16688.37|16688.37|16690.31|16690.31|16680.7|16680.7|0
1636635000000|2021-11-11 12:50:00|16689.8|16689.8|16690.36|16690.36|16691.48|16691.48|16689.8|16689.8|0
1636635300000|2021-11-11 12:55:00|16689.8|16689.8|16682.4|16682.4|16689.8|16689.8|16679|16679|0
1636635600000|2021-11-11 13:00:00|16680.97|16680.97|16662.84|16662.84|16680.97|16680.97|16662.84|16662.84|0
1636635900000|2021-11-11 13:05:00|16661.01|16661.01|16636.65|16636.65|16665.63|16665.63|16636.65|16636.65|0
1636636200000|2021-11-11 13:10:00|16638.08|16638.08|16641.99|16641.99|16652.54|16652.54|16636.53|16636.53|0
1636636500000|2021-11-11 13:15:00|16641.52|16641.52|16640.4|16640.4|16641.52|16641.52|16633.77|16633.77|0
1636636800000|2021-11-11 13:20:00|16640.81|16640.81|16632.86|16632.86|16641.04|16641.04|16632.58|16632.58|0
1636637100000|2021-11-11 13:25:00|16633.41|16633.41|16622.09|16622.09|16636.84|16636.84|16617.4|16617.4|0
1636637400000|2021-11-11 13:30:00|16622.64|16622.64|16606.63|16606.63|16628.39|16628.39|16606.63|16606.63|0
1636637700000|2021-11-11 13:35:00|16604.8|16604.8|16612.51|16612.51|16620.83|16620.83|16604.8|16604.8|0
1636638000000|2021-11-11 13:40:00|16613.42|16613.42|16609.84|16609.84|16615.69|16615.69|16608.01|16608.01|0
1636638300000|2021-11-11 13:45:00|16609.35|16609.35|16598.6|16598.6|16609.35|16609.35|16598.6|16598.6|0
1636638600000|2021-11-11 13:50:00|16597.79|16597.79|16591|16591|16597.79|16597.79|16591|16591|0
1636638900000|2021-11-11 13:55:00|16593.86|16593.86|16619.09|16619.09|16619.09|16619.09|16593.86|16593.86|0
1636639200000|2021-11-11 14:00:00|16619.53|16619.53|16597.36|16597.36|16620.77|16620.77|16596.54|16596.54|0
1636639500000|2021-11-11 14:05:00|16596.45|16596.45|16574.53|16574.53|16596.45|16596.45|16573.81|16573.81|0
1636639800000|2021-11-11 14:10:00|16575.08|16575.08|16558.81|16558.81|16575.49|16575.49|16548.42|16548.42|0
1636640100000|2021-11-11 14:15:00|16558.26|16558.26|16551.36|16551.36|16561.12|16561.12|16551.36|16551.36|0
1636640400000|2021-11-11 14:20:00|16550.8|16550.8|16542.75|16542.75|16551.36|16551.36|16542.75|16542.75|0
1636640700000|2021-11-11 14:25:00|16544.98|16544.98|16527.01|16527.01|16549.29|16549.29|16523.39|16523.39|0
1636641000000|2021-11-11 14:30:00|16525.28|16525.28|16534.89|16534.89|16538.62|16538.62|16517.87|16517.87|0
1636641300000|2021-11-11 14:35:00|16534.42|16534.42|16505.85|16505.85|16538.75|16538.75|16505.85|16505.85|0
1636641600000|2021-11-11 14:40:00|16505.43|16505.43|16533.22|16533.22|16536.82|16536.82|16504.88|16504.88|0
1636641900000|2021-11-11 14:45:00|16532.66|16532.66|16535.9|16535.9|16543.72|16543.72|16521.22|16521.22|0
1636642200000|2021-11-11 14:50:00|16536.72|16536.72|16550.3|16550.3|16554|16554|16536.72|16536.72|0
1636642500000|2021-11-11 14:55:00|16549.74|16549.74|16534.74|16534.74|16552.84|16552.84|16533.57|16533.57|0
1636642800000|2021-11-11 15:00:00|16533.71|16533.71|16520.49|16520.49|16539.03|16539.03|16519.78|16519.78|0
1636643100000|2021-11-11 15:05:00|16519.06|16519.06|16532.17|16532.17|16535.31|16535.31|16516.27|16516.27|0
1636643400000|2021-11-11 15:10:00|16531.05|16531.05|16566.18|16566.18|16566.36|16566.36|16531.05|16531.05|0
1636643700000|2021-11-11 15:15:00|16565.27|16565.27|16572.45|16572.45|16575.27|16575.27|16561.64|16561.64|0
1636644000000|2021-11-11 15:20:00|16571.34|16571.34|16588.73|16588.73|16589.2|16589.2|16571.34|16571.34|0
1636644300000|2021-11-11 15:25:00|16589.55|16589.55|16589.01|16589.01|16592.03|16592.03|16583.26|16583.26|0
1636644600000|2021-11-11 15:30:00|16589.56|16589.56|16640.14|16640.14|16641.54|16641.54|16589.56|16589.56|0
1636644900000|2021-11-11 15:35:00|16639.58|16639.58|16647.4|16647.4|16659.17|16659.17|16636.01|16636.01|0
1636645200000|2021-11-11 15:40:00|16647.81|16647.81|16625.27|16625.27|16648.33|16648.33|16625.22|16625.22|0
1636645500000|2021-11-11 15:45:00|16624.72|16624.72|16608.36|16608.36|16627.5|16627.5|16603.97|16603.97|0
1636645800000|2021-11-11 15:50:00|16610.59|16610.59|16615.03|16615.03|16617.53|16617.53|16597.87|16597.87|0
1636646100000|2021-11-11 15:55:00|16615.5|16615.5|16617.33|16617.33|16617.89|16617.89|16609.8|16609.8|0
1636646400000|2021-11-11 16:00:00|16617.89|16617.89|16671.6|16671.6|16686.67|16686.67|16616.45|16616.45|0
1636646700000|2021-11-11 16:05:00|16671.19|16671.19|16648.15|16648.15|16675.57|16675.57|16636.65|16636.65|0
1636647000000|2021-11-11 16:10:00|16648.62|16648.62|16732.5|16732.5|16738.26|16738.26|16648.62|16648.62|0
1636647300000|2021-11-11 16:15:00|16734.33|16734.33|16722.89|16722.89|16750.27|16750.27|16713.58|16713.58|0
1636647600000|2021-11-11 16:20:00|16723.11|16723.11|16708.45|16708.45|16735.19|16735.19|16705.71|16705.71|0
1636647900000|2021-11-11 16:25:00|16709.37|16709.37|16699.84|16699.84|16713.94|16713.94|16697.05|16697.05|0
1636704900000|2021-11-12 08:15:00|16881.8|16881.8|16867.84|16867.84|16934.03|16934.03|16867.84|16867.84|0
1636705200000|2021-11-12 08:20:00|16869.72|16869.72|16861.91|16861.91|16891.04|16891.04|16852.93|16852.93|0
1636705500000|2021-11-12 08:25:00|16860.28|16860.28|16769.81|16769.81|16860.89|16860.89|16762.33|16762.33|0
1636705800000|2021-11-12 08:30:00|16767.98|16767.98|16822.88|16822.88|16822.88|16822.88|16767.57|16767.57|0
1636706100000|2021-11-12 08:35:00|16821.76|16821.76|16833.1|16833.1|16844.39|16844.39|16812.51|16812.51|0
1636706400000|2021-11-12 08:40:00|16833.31|16833.31|16801.23|16801.23|16837.78|16837.78|16796.81|16796.81|0
1636706700000|2021-11-12 08:45:00|16803.06|16803.06|16751.45|16751.45|16803.06|16803.06|16746.57|16746.57|0
1636707000000|2021-11-12 08:50:00|16755.1|16755.1|16800.18|16800.18|16801.28|16801.28|16745.82|16745.82|0
1636707300000|2021-11-12 08:55:00|16801.09|16801.09|16823.14|16823.14|16826.15|16826.15|16783.21|16783.21|0
1636707600000|2021-11-12 09:00:00|16824.03|16824.03|16795.88|16795.88|16824.03|16824.03|16795.88|16795.88|0
1636707900000|2021-11-12 09:05:00|16794.05|16794.05|16816.02|16816.02|16817.75|16817.75|16793.07|16793.07|0
1636708200000|2021-11-12 09:10:00|16815.1|16815.1|16800.3|16800.3|16817.44|16817.44|16799.48|16799.48|0
1636708500000|2021-11-12 09:15:00|16800.52|16800.52|16748.16|16748.16|16800.82|16800.82|16745.51|16745.51|0
1636708800000|2021-11-12 09:20:00|16747.05|16747.05|16782.67|16782.67|16782.67|16782.67|16745.67|16745.67|0
1636709100000|2021-11-12 09:25:00|16788.76|16788.76|16782.41|16782.41|16790.96|16790.96|16779.24|16779.24|0
1636709400000|2021-11-12 09:30:00|16781.6|16781.6|16766.54|16766.54|16781.6|16781.6|16766.32|16766.32|0
1636709700000|2021-11-12 09:35:00|16766.05|16766.05|16762.44|16762.44|16766.05|16766.05|16757.14|16757.14|0
1636710000000|2021-11-12 09:40:00|16766.62|16766.62|16734.23|16734.23|16766.62|16766.62|16733.2|16733.2|0
1636710300000|2021-11-12 09:45:00|16734.43|16734.43|16767.79|16767.79|16767.79|16767.79|16732.05|16732.05|0
1636710600000|2021-11-12 09:50:00|16768.6|16768.6|16755.76|16755.76|16769.67|16769.67|16755.76|16755.76|0
1636710900000|2021-11-12 09:55:00|16754.32|16754.32|16755.83|16755.83|16756.16|16756.16|16752.1|16752.1|0
1636711200000|2021-11-12 10:00:00|16755.62|16755.62|16773.85|16773.85|16777.77|16777.77|16753.99|16753.99|0
1636711500000|2021-11-12 10:05:00|16771.6|16771.6|16780|16780|16780|16780|16765.32|16765.32|0
1636711800000|2021-11-12 10:10:00|16781.82|16781.82|16763.04|16763.04|16785.58|16785.58|16759.08|16759.08|0
1636712100000|2021-11-12 10:15:00|16761.31|16761.31|16753.92|16753.92|16761.31|16761.31|16746.54|16746.54|0
1636712400000|2021-11-12 10:20:00|16754.84|16754.84|16763.73|16763.73|16763.73|16763.73|16754.54|16754.54|0
1636712700000|2021-11-12 10:25:00|16762.82|16762.82|16758.63|16758.63|16769.02|16769.02|16758.63|16758.63|0
1636713000000|2021-11-12 10:30:00|16758.08|16758.08|16770.94|16770.94|16779.21|16779.21|16753.8|16753.8|0
1636713300000|2021-11-12 10:35:00|16772.35|16772.35|16781.71|16781.71|16786.29|16786.29|16770.14|16770.14|0
1636713600000|2021-11-12 10:40:00|16781.21|16781.21|16772.38|16772.38|16786.06|16786.06|16772.38|16772.38|0
1636713900000|2021-11-12 10:45:00|16773.32|16773.32|16759.64|16759.64|16774.2|16774.2|16759.64|16759.64|0
1636714200000|2021-11-12 10:50:00|16761.47|16761.47|16759.02|16759.02|16763.68|16763.68|16757.3|16757.3|0
1636714500000|2021-11-12 10:55:00|16758.08|16758.08|16760.14|16760.14|16765.86|16765.86|16757.56|16757.56|0
1636714800000|2021-11-12 11:00:00|16759.32|16759.32|16752.32|16752.32|16759.82|16759.82|16744.69|16744.69|0
1636715100000|2021-11-12 11:05:00|16751.51|16751.51|16754.78|16754.78|16755.59|16755.59|16749.03|16749.03|0
1636715400000|2021-11-12 11:10:00|16754.31|16754.31|16770.77|16770.77|16771.55|16771.55|16753.75|16753.75|0
1636715700000|2021-11-12 11:15:00|16769.34|16769.34|16773.84|16773.84|16776.3|16776.3|16767.91|16767.91|0
1636716000000|2021-11-12 11:20:00|16774.76|16774.76|16783.99|16783.99|16783.99|16783.99|16770.32|16770.32|0
1636716300000|2021-11-12 11:25:00|16784.46|16784.46|16778.21|16778.21|16789.9|16789.9|16778.12|16778.12|0
1636716600000|2021-11-12 11:30:00|16779.03|16779.03|16777.51|16777.51|16782.31|16782.31|16769.19|16769.19|0
1636716900000|2021-11-12 11:35:00|16776.69|16776.69|16772.75|16772.75|16777.7|16777.7|16772.75|16772.75|0
1636717200000|2021-11-12 11:40:00|16773.57|16773.57|16776.35|16776.35|16776.35|16776.35|16754.91|16754.91|0
1636717500000|2021-11-12 11:45:00|16775.54|16775.54|16776.9|16776.9|16781.38|16781.38|16765.78|16765.78|0
1636717800000|2021-11-12 11:50:00|16775.78|16775.78|16759.53|16759.53|16776.6|16776.6|16759.43|16759.43|0
1636718100000|2021-11-12 11:55:00|16757.43|16757.43|16760.5|16760.5|16764.72|16764.72|16752.65|16752.65|0
1636718400000|2021-11-12 12:00:00|16761.44|16761.44|16754.84|16754.84|16762.51|16762.51|16754.71|16754.71|0
1636718700000|2021-11-12 12:05:00|16756.28|16756.28|16763.24|16763.24|16765.48|16765.48|16755.87|16755.87|0
1636719000000|2021-11-12 12:10:00|16756.08|16756.08|16759.52|16759.52|16765.57|16765.57|16749.43|16749.43|0
1636719300000|2021-11-12 12:15:00|16761.35|16761.35|16770.56|16770.56|16770.56|16770.56|16757.71|16757.71|0
1636719600000|2021-11-12 12:20:00|16770.34|16770.34|16769.4|16769.4|16771.95|16771.95|16768.74|16768.74|0
1636719900000|2021-11-12 12:25:00|16769.62|16769.62|16757.69|16757.69|16769.62|16769.62|16756.28|16756.28|0
1636720200000|2021-11-12 12:30:00|16757.22|16757.22|16762.87|16762.87|16764.25|16764.25|16754.39|16754.39|0
1636720500000|2021-11-12 12:35:00|16762.4|16762.4|16765|16765|16767.72|16767.72|16756.65|16756.65|0
1636720800000|2021-11-12 12:40:00|16761.35|16761.35|16765.3|16765.3|16767.85|16767.85|16756.11|16756.11|0
1636721100000|2021-11-12 12:45:00|16764.39|16764.39|16773.03|16773.03|16773.03|16773.03|16757.99|16757.99|0
1636721400000|2021-11-12 12:50:00|16770.29|16770.29|16756.68|16756.68|16770.29|16770.29|16755.56|16755.56|0
1636721700000|2021-11-12 12:55:00|16757.59|16757.59|16787.94|16787.94|16789.06|16789.06|16756.77|16756.77|0
1636722000000|2021-11-12 13:00:00|16788.15|16788.15|16787.47|16787.47|16789.37|16789.37|16782.86|16782.86|0
1636722300000|2021-11-12 13:05:00|16785.59|16785.59|16784.57|16784.57|16789.41|16789.41|16778.13|16778.13|0
1636722600000|2021-11-12 13:10:00|16786.01|16786.01|16791.66|16791.66|16791.66|16791.66|16784.07|16784.07|0
1636722900000|2021-11-12 13:15:00|16791.1|16791.1|16789.11|16789.11|16795.7|16795.7|16789.11|16789.11|0
1636723200000|2021-11-12 13:20:00|16789.61|16789.61|16784.07|16784.07|16790.69|16790.69|16781.32|16781.32|0
1636723500000|2021-11-12 13:25:00|16783.15|16783.15|16772.3|16772.3|16783.38|16783.38|16772.3|16772.3|0
1636723800000|2021-11-12 13:30:00|16772.1|16772.1|16743.92|16743.92|16772.1|16772.1|16743.92|16743.92|0
1636724100000|2021-11-12 13:35:00|16742.29|16742.29|16746.75|16746.75|16754.27|16754.27|16741.37|16741.37|0
1636724400000|2021-11-12 13:40:00|16747.2|16747.2|16761.95|16761.95|16764.86|16764.86|16744.33|16744.33|0
1636724700000|2021-11-12 13:45:00|16760.52|16760.52|16743.89|16743.89|16760.52|16760.52|16739.1|16739.1|0
1636725000000|2021-11-12 13:50:00|16743.67|16743.67|16749|16749|16753.4|16753.4|16731.03|16731.03|0
1636725300000|2021-11-12 13:55:00|16748.78|16748.78|16717.83|16717.83|16750.41|16750.41|16715.01|16715.01|0
1636725600000|2021-11-12 14:00:00|16716.19|16716.19|16731.91|16731.91|16732.9|16732.9|16714.56|16714.56|0
1636725900000|2021-11-12 14:05:00|16730.18|16730.18|16724.24|16724.24|16733.88|16733.88|16722.69|16722.69|0
1636726200000|2021-11-12 14:10:00|16725.06|16725.06|16724.3|16724.3|16731.93|16731.93|16721.24|16721.24|0
1636726500000|2021-11-12 14:15:00|16724.77|16724.77|16718.87|16718.87|16727.67|16727.67|16710.09|16710.09|0
1636726800000|2021-11-12 14:20:00|16720.31|16720.31|16724.99|16724.99|16730.06|16730.06|16720.31|16720.31|0
1636727100000|2021-11-12 14:25:00|16725.81|16725.81|16725.45|16725.45|16729.76|16729.76|16720.93|16720.93|0
1636727400000|2021-11-12 14:30:00|16726.27|16726.27|16722.96|16722.96|16728.72|16728.72|16713.94|16713.94|0
1636727700000|2021-11-12 14:35:00|16721.84|16721.84|16688.64|16688.64|16722.4|16722.4|16688.64|16688.64|0
1636728000000|2021-11-12 14:40:00|16687.71|16687.71|16715.17|16715.17|16717.67|16717.67|16681.85|16681.85|0
1636728300000|2021-11-12 14:45:00|16716.08|16716.08|16721.39|16721.39|16732.52|16732.52|16710.26|16710.26|0
1636728600000|2021-11-12 14:50:00|16719.96|16719.96|16722|16722|16723.74|16723.74|16719.05|16719.05|0
1636728900000|2021-11-12 14:55:00|16722.91|16722.91|16732.05|16732.05|16732.07|16732.07|16718.66|16718.66|0
1636729200000|2021-11-12 15:00:00|16733.11|16733.11|16716.34|16716.34|16733.66|16733.66|16715.48|16715.48|0
1636729500000|2021-11-12 15:05:00|16716.54|16716.54|16713.19|16713.19|16722.07|16722.07|16710.77|16710.77|0
1636729800000|2021-11-12 15:10:00|16710.49|16710.49|16714.6|16714.6|16717.05|16717.05|16710.04|16710.04|0
1636730100000|2021-11-12 15:15:00|16716.42|16716.42|16722.44|16722.44|16732.82|16732.82|16716.13|16716.13|0
1636730400000|2021-11-12 15:20:00|16721.62|16721.62|16718.78|16718.78|16725.4|16725.4|16717.38|16717.38|0
1636730700000|2021-11-12 15:25:00|16719.69|16719.69|16710.86|16710.86|16719.69|16719.69|16709.39|16709.39|0
1636731000000|2021-11-12 15:30:00|16712.29|16712.29|16711.4|16711.4|16718.43|16718.43|16711.4|16711.4|0
1636731300000|2021-11-12 15:35:00|16711.87|16711.87|16706.64|16706.64|16711.87|16711.87|16700.85|16700.85|0
1636731600000|2021-11-12 15:40:00|16705.7|16705.7|16702.93|16702.93|16708.28|16708.28|16702.57|16702.57|0
1636731900000|2021-11-12 15:45:00|16703.38|16703.38|16724.59|16724.59|16724.59|16724.59|16703.38|16703.38|0
1636732200000|2021-11-12 15:50:00|16724.8|16724.8|16716.36|16716.36|16724.8|16724.8|16714.92|16714.92|0
1636732500000|2021-11-12 15:55:00|16716.13|16716.13|16712.41|16712.41|16716.58|16716.58|16707.21|16707.21|0
1636732800000|2021-11-12 16:00:00|16712.62|16712.62|16712.93|16712.93|16722.39|16722.39|16711.08|16711.08|0
1636733100000|2021-11-12 16:05:00|16711.52|16711.52|16717.2|16717.2|16719.65|16719.65|16710.96|16710.96|0
1636733400000|2021-11-12 16:10:00|16717.7|16717.7|16693.82|16693.82|16717.91|16717.91|16693.82|16693.82|0
1636733700000|2021-11-12 16:15:00|16693.34|16693.34|16700.82|16700.82|16700.82|16700.82|16685.23|16685.23|0
1636734000000|2021-11-12 16:20:00|16701.73|16701.73|16687.97|16687.97|16704.54|16704.54|16682.36|16682.36|0
1636734300000|2021-11-12 16:25:00|16688.53|16688.53|16692.37|16692.37|16694.35|16694.35|16685.55|16685.55|0
1636964100000|2021-11-15 08:15:00|16510.05|16510.05|16491.52|16491.52|16511.85|16511.85|16459.41|16459.41|0
1636964400000|2021-11-15 08:20:00|16490.61|16490.61|16501.57|16501.57|16501.57|16501.57|16490.44|16490.44|0
1636964700000|2021-11-15 08:25:00|16502.48|16502.48|16521.23|16521.23|16521.23|16521.23|16502.48|16502.48|0
1636965000000|2021-11-15 08:30:00|16518.49|16518.49|16557.42|16557.42|16557.64|16557.64|16513.84|16513.84|0
1636965300000|2021-11-15 08:35:00|16557.97|16557.97|16590.73|16590.73|16590.73|16590.73|16557.97|16557.97|0
1636965600000|2021-11-15 08:40:00|16595.03|16595.03|16593.33|16593.33|16602.97|16602.97|16593.33|16593.33|0
1636965900000|2021-11-15 08:45:00|16589.67|16589.67|16536.11|16536.11|16589.67|16589.67|16534.06|16534.06|0
1636966200000|2021-11-15 08:50:00|16543.15|16543.15|16579.62|16579.62|16579.62|16579.62|16543.15|16543.15|0
1636966500000|2021-11-15 08:55:00|16577.99|16577.99|16564.94|16564.94|16580.56|16580.56|16561.34|16561.34|0
1636966800000|2021-11-15 09:00:00|16565.85|16565.85|16585.9|16585.9|16585.9|16585.9|16565.85|16565.85|0
1636967100000|2021-11-15 09:05:00|16586.46|16586.46|16650.14|16650.14|16651.03|16651.03|16586.46|16586.46|0
1636967400000|2021-11-15 09:10:00|16651.25|16651.25|16636.38|16636.38|16658.89|16658.89|16636.16|16636.16|0
1636967700000|2021-11-15 09:15:00|16635.47|16635.47|16652.32|16652.32|16652.32|16652.32|16635.34|16635.34|0
1636968000000|2021-11-15 09:20:00|16654.14|16654.14|16640.15|16640.15|16654.14|16654.14|16637.94|16637.94|0
1636968300000|2021-11-15 09:25:00|16640.97|16640.97|16634.26|16634.26|16640.97|16640.97|16627.95|16627.95|0
1636968600000|2021-11-15 09:30:00|16633.35|16633.35|16644.75|16644.75|16645.66|16645.66|16633.35|16633.35|0
1636968900000|2021-11-15 09:35:00|16643.93|16643.93|16638.84|16638.84|16647.43|16647.43|16634.91|16634.91|0
1636969200000|2021-11-15 09:40:00|16640.47|16640.47|16638.09|16638.09|16647.96|16647.96|16636.97|16636.97|0
1636969500000|2021-11-15 09:45:00|16637.62|16637.62|16646.69|16646.69|16646.69|16646.69|16635.79|16635.79|0
1636969800000|2021-11-15 09:50:00|16645.26|16645.26|16661.77|16661.77|16661.77|16661.77|16645.26|16645.26|0
1636970100000|2021-11-15 09:55:00|16660.14|16660.14|16702.68|16702.68|16702.68|16702.68|16659.9|16659.9|0
1636970400000|2021-11-15 10:00:00|16704.02|16704.02|16703.88|16703.88|16708.63|16708.63|16702.09|16702.09|0
1636970700000|2021-11-15 10:05:00|16703.33|16703.33|16675.25|16675.25|16704.96|16704.96|16675.25|16675.25|0
1636971000000|2021-11-15 10:10:00|16673.84|16673.84|16679.27|16679.27|16680.09|16680.09|16670.24|16670.24|0
1636971300000|2021-11-15 10:15:00|16679.77|16679.77|16669.53|16669.53|16681.7|16681.7|16669.53|16669.53|0
1636971600000|2021-11-15 10:20:00|16668.1|16668.1|16652.14|16652.14|16668.1|16668.1|16651.68|16651.68|0
1636971900000|2021-11-15 10:25:00|16652.61|16652.61|16631.5|16631.5|16652.61|16652.61|16628.63|16628.63|0
1636972200000|2021-11-15 10:30:00|16632.44|16632.44|16642.17|16642.17|16642.17|16642.17|16632.44|16632.44|0
1636972500000|2021-11-15 10:35:00|16642.64|16642.64|16631.38|16631.38|16642.64|16642.64|16630.42|16630.42|0
1636972800000|2021-11-15 10:40:00|16630.56|16630.56|16620.73|16620.73|16631.03|16631.03|16620.17|16620.17|0
1636973100000|2021-11-15 10:45:00|16620.23|16620.23|16619.56|16619.56|16624.27|16624.27|16617.49|16617.49|0
1636973400000|2021-11-15 10:50:00|16620.47|16620.47|16618.22|16618.22|16624.27|16624.27|16618.22|16618.22|0
1636973700000|2021-11-15 10:55:00|16619.31|16619.31|16616.94|16616.94|16621.15|16621.15|16614.97|16614.97|0
1636974000000|2021-11-15 11:00:00|16617.86|16617.86|16562.6|16562.6|16621.82|16621.82|16558.94|16558.94|0
1636974300000|2021-11-15 11:05:00|16564.03|16564.03|16548.64|16548.64|16564.03|16564.03|16543.16|16543.16|0
1636974600000|2021-11-15 11:10:00|16547.73|16547.73|16558.16|16558.16|16559.07|16559.07|16547.73|16547.73|0
1636974900000|2021-11-15 11:15:00|16555.41|16555.41|16544.75|16544.75|16561.04|16561.04|16544.75|16544.75|0
1636975200000|2021-11-15 11:20:00|16546.58|16546.58|16571.25|16571.25|16571.25|16571.25|16546.13|16546.13|0
1636975500000|2021-11-15 11:25:00|16571.72|16571.72|16538.1|16538.1|16576.76|16576.76|16537.64|16537.64|0
1636975800000|2021-11-15 11:30:00|16537.63|16537.63|16532.24|16532.24|16538.36|16538.36|16529.04|16529.04|0
1636976100000|2021-11-15 11:35:00|16532.71|16532.71|16572.9|16572.9|16574.74|16574.74|16530.35|16530.35|0
1636976400000|2021-11-15 11:40:00|16577.19|16577.19|16556.67|16556.67|16583.58|16583.58|16556.67|16556.67|0
1636976700000|2021-11-15 11:45:00|16556.26|16556.26|16541.31|16541.31|16556.26|16556.26|16540.37|16540.37|0
1636977000000|2021-11-15 11:50:00|16542.22|16542.22|16547.82|16547.82|16549.2|16549.2|16541.23|16541.23|0
1636977300000|2021-11-15 11:55:00|16547.32|16547.32|16547.57|16547.57|16553.27|16553.27|16543.31|16543.31|0
1636977600000|2021-11-15 12:00:00|16544.55|16544.55|16534.83|16534.83|16544.55|16544.55|16534.83|16534.83|0
1636977900000|2021-11-15 12:05:00|16535.05|16535.05|16536.36|16536.36|16538.77|16538.77|16534|16534|0
1636978200000|2021-11-15 12:10:00|16534.93|16534.93|16550.84|16550.84|16552.27|16552.27|16533.55|16533.55|0
1636978500000|2021-11-15 12:15:00|16550.02|16550.02|16548.97|16548.97|16554.3|16554.3|16547.06|16547.06|0
1636978800000|2021-11-15 12:20:00|16548.47|16548.47|16548.32|16548.32|16548.47|16548.47|16545.54|16545.54|0
1636979100000|2021-11-15 12:25:00|16545.45|16545.45|16535.18|16535.18|16545.45|16545.45|16535.18|16535.18|0
1636979400000|2021-11-15 12:30:00|16534.71|16534.71|16533.62|16533.62|16536.74|16536.74|16528.65|16528.65|0
1636979700000|2021-11-15 12:35:00|16534.53|16534.53|16530.67|16530.67|16540.54|16540.54|16530.67|16530.67|0
1636980000000|2021-11-15 12:40:00|16529.26|16529.26|16524.37|16524.37|16530.17|16530.17|16521.88|16521.88|0
1636980300000|2021-11-15 12:45:00|16527.23|16527.23|16542.48|16542.48|16542.51|16542.51|16527.23|16527.23|0
1636980600000|2021-11-15 12:50:00|16543.3|16543.3|16545.11|16545.11|16545.58|16545.58|16539.06|16539.06|0
1636980900000|2021-11-15 12:55:00|16546.54|16546.54|16538.86|16538.86|16546.54|16546.54|16538.86|16538.86|0
1636981200000|2021-11-15 13:00:00|16538.31|16538.31|16529.39|16529.39|16538.31|16538.31|16527.57|16527.57|0
1636981500000|2021-11-15 13:05:00|16530.34|16530.34|16529.31|16529.31|16530.83|16530.83|16529.11|16529.11|0
1636981800000|2021-11-15 13:10:00|16527.48|16527.48|16535.03|16535.03|16535.96|16535.96|16527.48|16527.48|0
1636982100000|2021-11-15 13:15:00|16536.43|16536.43|16540.27|16540.27|16542.31|16542.31|16536.43|16536.43|0
1636982400000|2021-11-15 13:20:00|16541.7|16541.7|16536.11|16536.11|16542.64|16542.64|16536.11|16536.11|0
1636982700000|2021-11-15 13:25:00|16538.98|16538.98|16557.31|16557.31|16558|16558|16538.98|16538.98|0
1636983000000|2021-11-15 13:30:00|16557.76|16557.76|16567.4|16567.4|16567.87|16567.87|16557.76|16557.76|0
1636983300000|2021-11-15 13:35:00|16569.63|16569.63|16565.79|16565.79|16570.97|16570.97|16563.48|16563.48|0
1636983600000|2021-11-15 13:40:00|16567.2|16567.2|16569.97|16569.97|16570.68|16570.68|16567.2|16567.2|0
1636983900000|2021-11-15 13:45:00|16568.54|16568.54|16591.31|16591.31|16591.31|16591.31|16568.3|16568.3|0
1636984200000|2021-11-15 13:50:00|16590.37|16590.37|16609.19|16609.19|16610.38|16610.38|16589.91|16589.91|0
1636984500000|2021-11-15 13:55:00|16608.72|16608.72|16616.94|16616.94|16620.22|16620.22|16608.72|16608.72|0
1636984800000|2021-11-15 14:00:00|16617.15|16617.15|16620.4|16620.4|16620.4|16620.4|16617.15|16617.15|0
1636985100000|2021-11-15 14:05:00|16621.34|16621.34|16650.17|16650.17|16650.17|16650.17|16621.34|16621.34|0
1636985400000|2021-11-15 14:10:00|16649.25|16649.25|16669.07|16669.07|16669.07|16669.07|16648.76|16648.76|0
1636985700000|2021-11-15 14:15:00|16669.57|16669.57|16678.81|16678.81|16680.5|16680.5|16664.56|16664.56|0
1636986000000|2021-11-15 14:20:00|16680.45|16680.45|16689.96|16689.96|16690.99|16690.99|16680.45|16680.45|0
1636986300000|2021-11-15 14:25:00|16689.05|16689.05|16700.21|16700.21|16700.21|16700.21|16687.84|16687.84|0
1636986600000|2021-11-15 14:30:00|16701.12|16701.12|16698.69|16698.69|16714.45|16714.45|16698.28|16698.28|0
1636986900000|2021-11-15 14:35:00|16699.15|16699.15|16692.19|16692.19|16711.72|16711.72|16692.19|16692.19|0
1636987200000|2021-11-15 14:40:00|16691.27|16691.27|16642.35|16642.35|16691.27|16691.27|16642.35|16642.35|0
1636987500000|2021-11-15 14:45:00|16641.53|16641.53|16634.82|16634.82|16642.99|16642.99|16629.15|16629.15|0
1636987800000|2021-11-15 14:50:00|16635.29|16635.29|16609.78|16609.78|16635.29|16635.29|16608.97|16608.97|0
1636988100000|2021-11-15 14:55:00|16609.32|16609.32|16612.5|16612.5|16621.66|16621.66|16609.24|16609.24|0
1636988400000|2021-11-15 15:00:00|16612.03|16612.03|16631.63|16631.63|16635.31|16635.31|16612.03|16612.03|0
1636988700000|2021-11-15 15:05:00|16632.45|16632.45|16660.28|16660.28|16661.1|16661.1|16632.45|16632.45|0
1636989000000|2021-11-15 15:10:00|16659.87|16659.87|16638.77|16638.77|16659.87|16659.87|16636.59|16636.59|0
1636989300000|2021-11-15 15:15:00|16637.95|16637.95|16634.57|16634.57|16638.94|16638.94|16634.27|16634.27|0
1636989600000|2021-11-15 15:20:00|16634.1|16634.1|16626.77|16626.77|16635.1|16635.1|16626.77|16626.77|0
1636989900000|2021-11-15 15:25:00|16625.95|16625.95|16611.91|16611.91|16625.95|16625.95|16610.8|16610.8|0
1636990200000|2021-11-15 15:30:00|16611.42|16611.42|16613.61|16613.61|16615.95|16615.95|16607.63|16607.63|0
1636990500000|2021-11-15 15:35:00|16614.52|16614.52|16623.93|16623.93|16623.93|16623.93|16605.36|16605.36|0
1636990800000|2021-11-15 15:40:00|16622.5|16622.5|16635.03|16635.03|16635.53|16635.53|16622.03|16622.03|0
1636991100000|2021-11-15 15:45:00|16635.96|16635.96|16639.88|16639.88|16643.3|16643.3|16635.96|16635.96|0
1636991400000|2021-11-15 15:50:00|16639.33|16639.33|16638.21|16638.21|16642.43|16642.43|16637.09|16637.09|0
1636991700000|2021-11-15 15:55:00|16637.75|16637.75|16628.81|16628.81|16638.36|16638.36|16628.67|16628.67|0
1636992000000|2021-11-15 16:00:00|16628.25|16628.25|16613.59|16613.59|16629.28|16629.28|16610.15|16610.15|0
1636992300000|2021-11-15 16:05:00|16612.67|16612.67|16606.88|16606.88|16615.41|16615.41|16606.39|16606.39|0
1636992600000|2021-11-15 16:10:00|16605.25|16605.25|16594.11|16594.11|16607.5|16607.5|16589.42|16589.42|0
1636992900000|2021-11-15 16:15:00|16593.91|16593.91|16590.65|16590.65|16593.91|16593.91|16580.26|16580.26|0
1636993200000|2021-11-15 16:20:00|16589.71|16589.71|16587.82|16587.82|16590.65|16590.65|16580.53|16580.53|0
1636993500000|2021-11-15 16:25:00|16587.59|16587.59|16583.91|16583.91|16594.04|16594.04|16578.34|16578.34|0
1637050500000|2021-11-16 08:15:00|16547.88|16547.88|16549.72|16549.72|16549.72|16549.72|16531.2|16531.2|0
1637050800000|2021-11-16 08:20:00|16542.15|16542.15|16535.06|16535.06|16547.9|16547.9|16531.48|16531.48|0
1637051100000|2021-11-16 08:25:00|16537.8|16537.8|16525.02|16525.02|16537.8|16537.8|16517.52|16517.52|0
1637051400000|2021-11-16 08:30:00|16525.93|16525.93|16530.67|16530.67|16533.22|16533.22|16517|16517|0
1637051700000|2021-11-16 08:35:00|16527.81|16527.81|16516.33|16516.33|16527.81|16527.81|16513.98|16513.98|0
1637052000000|2021-11-16 08:40:00|16517.56|16517.56|16527.96|16527.96|16527.96|16527.96|16517.56|16517.56|0
1637052300000|2021-11-16 08:45:00|16529.39|16529.39|16531.77|16531.77|16543.16|16543.16|16527.47|16527.47|0
1637052600000|2021-11-16 08:50:00|16533.21|16533.21|16530.78|16530.78|16534.84|16534.84|16527.53|16527.53|0
1637052900000|2021-11-16 08:55:00|16531.72|16531.72|16543.11|16543.11|16543.11|16543.11|16531.72|16531.72|0
1637053200000|2021-11-16 09:00:00|16543.93|16543.93|16554.07|16554.07|16554.07|16554.07|16542.01|16542.01|0
1637053500000|2021-11-16 09:05:00|16553.25|16553.25|16550.09|16550.09|16554.28|16554.28|16544.91|16544.91|0
1637053800000|2021-11-16 09:10:00|16549.18|16549.18|16547.79|16547.79|16549.18|16549.18|16542.19|16542.19|0
1637054100000|2021-11-16 09:15:00|16548.6|16548.6|16554.53|16554.53|16560.04|16560.04|16545.8|16545.8|0
1637054400000|2021-11-16 09:20:00|16555.55|16555.55|16539.78|16539.78|16555.55|16555.55|16537.55|16537.55|0
1637054700000|2021-11-16 09:25:00|16538.85|16538.85|16517.35|16517.35|16538.85|16538.85|16517.3|16517.3|0
1637055000000|2021-11-16 09:30:00|16517.82|16517.82|16529.52|16529.52|16534.62|16534.62|16516.27|16516.27|0
1637055300000|2021-11-16 09:35:00|16527.66|16527.66|16485.37|16485.37|16527.66|16527.66|16485.37|16485.37|0
1637055600000|2021-11-16 09:40:00|16484.46|16484.46|16439.97|16439.97|16484.46|16484.46|16439.76|16439.76|0
1637055900000|2021-11-16 09:45:00|16440.88|16440.88|16470.27|16470.27|16479.83|16479.83|16440.88|16440.88|0
1637056200000|2021-11-16 09:50:00|16471.18|16471.18|16490.73|16490.73|16490.73|16490.73|16468.85|16468.85|0
1637056500000|2021-11-16 09:55:00|16489.32|16489.32|16484.83|16484.83|16498.33|16498.33|16483.55|16483.55|0
1637056800000|2021-11-16 10:00:00|16485.28|16485.28|16497.82|16497.82|16497.82|16497.82|16475.99|16475.99|0
1637057100000|2021-11-16 10:05:00|16498.74|16498.74|16484.96|16484.96|16499.06|16499.06|16484.96|16484.96|0
1637057400000|2021-11-16 10:10:00|16484.05|16484.05|16498.26|16498.26|16498.26|16498.26|16481|16481|0
1637057700000|2021-11-16 10:15:00|16497.35|16497.35|16494.8|16494.8|16503.19|16503.19|16491.58|16491.58|0
1637058000000|2021-11-16 10:20:00|16496.23|16496.23|16487.66|16487.66|16496.59|16496.59|16486.99|16486.99|0
1637058300000|2021-11-16 10:25:00|16489.07|16489.07|16533.83|16533.83|16533.83|16533.83|16489.07|16489.07|0
1637058600000|2021-11-16 10:30:00|16533.22|16533.22|16545.38|16545.38|16545.38|16545.38|16533.22|16533.22|0
1637058900000|2021-11-16 10:35:00|16543.97|16543.97|16581.1|16581.1|16581.1|16581.1|16543.97|16543.97|0
1637059200000|2021-11-16 10:40:00|16580.19|16580.19|16579.46|16579.46|16584.4|16584.4|16577.48|16577.48|0
1637059500000|2021-11-16 10:45:00|16578.84|16578.84|16577.9|16577.9|16587.25|16587.25|16576.61|16576.61|0
1637059800000|2021-11-16 10:50:00|16576.9|16576.9|16574.81|16574.81|16576.9|16576.9|16568.14|16568.14|0
1637060100000|2021-11-16 10:55:00|16577.67|16577.67|16583.5|16583.5|16589.33|16589.33|16575.03|16575.03|0
1637060400000|2021-11-16 11:00:00|16583.03|16583.03|16589.4|16589.4|16591.48|16591.48|16580.68|16580.68|0
1637060700000|2021-11-16 11:05:00|16589.62|16589.62|16600.44|16600.44|16615.27|16615.27|16585.39|16585.39|0
1637061000000|2021-11-16 11:10:00|16601.33|16601.33|16588.73|16588.73|16601.33|16601.33|16586.86|16586.86|0
1637061300000|2021-11-16 11:15:00|16586.86|16586.86|16566.58|16566.58|16586.86|16586.86|16564.38|16564.38|0
1637061600000|2021-11-16 11:20:00|16568.07|16568.07|16570.42|16570.42|16570.42|16570.42|16565.43|16565.43|0
1637061900000|2021-11-16 11:25:00|16571.36|16571.36|16560.73|16560.73|16571.36|16571.36|16560.73|16560.73|0
1637062200000|2021-11-16 11:30:00|16561.22|16561.22|16568.39|16568.39|16568.83|16568.83|16558.28|16558.28|0
1637062500000|2021-11-16 11:35:00|16567.83|16567.83|16576.62|16576.62|16578.15|16578.15|16566.89|16566.89|0
1637062800000|2021-11-16 11:40:00|16578.61|16578.61|16616.15|16616.15|16618.45|16618.45|16576.41|16576.41|0
1637063100000|2021-11-16 11:45:00|16615.22|16615.22|16620.15|16620.15|16622.66|16622.66|16615.22|16615.22|0
1637063400000|2021-11-16 11:50:00|16620.62|16620.62|16609.34|16609.34|16620.62|16620.62|16606.68|16606.68|0
1637063700000|2021-11-16 11:55:00|16608.84|16608.84|16616.21|16616.21|16616.21|16616.21|16608.84|16608.84|0
1637064000000|2021-11-16 12:00:00|16615.28|16615.28|16610.01|16610.01|16617.68|16617.68|16609.55|16609.55|0
1637064300000|2021-11-16 12:05:00|16611.88|16611.88|16627.93|16627.93|16628.13|16628.13|16606.81|16606.81|0
1637064600000|2021-11-16 12:10:00|16630.3|16630.3|16639.29|16639.29|16641.12|16641.12|16630.3|16630.3|0
1637064900000|2021-11-16 12:15:00|16640.22|16640.22|16635.68|16635.68|16641.28|16641.28|16635.68|16635.68|0
1637065200000|2021-11-16 12:20:00|16631.6|16631.6|16608.6|16608.6|16631.6|16631.6|16608.6|16608.6|0
1637065500000|2021-11-16 12:25:00|16609.42|16609.42|16621|16621|16621.94|16621.94|16609.42|16609.42|0
1637065800000|2021-11-16 12:30:00|16619.17|16619.17|16616.17|16616.17|16621.62|16621.62|16613.5|16613.5|0
1637066100000|2021-11-16 12:35:00|16614.34|16614.34|16595.39|16595.39|16614.34|16614.34|16594.57|16594.57|0
1637066400000|2021-11-16 12:40:00|16594.48|16594.48|16617.46|16617.46|16618.38|16618.38|16594.01|16594.01|0
1637066700000|2021-11-16 12:45:00|16618.4|16618.4|16632.6|16632.6|16647.35|16647.35|16617|16617|0
1637067000000|2021-11-16 12:50:00|16631.69|16631.69|16612.5|16612.5|16631.69|16631.69|16612.5|16612.5|0
1637067300000|2021-11-16 12:55:00|16615.37|16615.37|16613.67|16613.67|16618.33|16618.33|16613.47|16613.47|0
1637067600000|2021-11-16 13:00:00|16612.86|16612.86|16625.03|16625.03|16625.03|16625.03|16611.64|16611.64|0
1637067900000|2021-11-16 13:05:00|16625.85|16625.85|16629.98|16629.98|16633.56|16633.56|16625.85|16625.85|0
1637068200000|2021-11-16 13:10:00|16629.05|16629.05|16644.48|16644.48|16644.48|16644.48|16626.77|16626.77|0
1637068500000|2021-11-16 13:15:00|16646.31|16646.31|16660.35|16660.35|16660.35|16660.35|16646.31|16646.31|0
1637068800000|2021-11-16 13:20:00|16658.91|16658.91|16648.23|16648.23|16662.17|16662.17|16648.23|16648.23|0
1637069100000|2021-11-16 13:25:00|16649.14|16649.14|16624.72|16624.72|16651.39|16651.39|16624.72|16624.72|0
1637069400000|2021-11-16 13:30:00|16624.94|16624.94|16628.83|16628.83|16634.96|16634.96|16624.94|16624.94|0
1637069700000|2021-11-16 13:35:00|16628.01|16628.01|16638.32|16638.32|16641.5|16641.5|16628.01|16628.01|0
1637070000000|2021-11-16 13:40:00|16636.88|16636.88|16658.87|16658.87|16659.66|16659.66|16636.71|16636.71|0
1637070300000|2021-11-16 13:45:00|16659.89|16659.89|16658.91|16658.91|16662.13|16662.13|16657.86|16657.86|0
1637070600000|2021-11-16 13:50:00|16659.82|16659.82|16637.79|16637.79|16660.84|16660.84|16637.17|16637.17|0
1637070900000|2021-11-16 13:55:00|16635.56|16635.56|16614.73|16614.73|16635.56|16635.56|16614.73|16614.73|0
1637071200000|2021-11-16 14:00:00|16614.28|16614.28|16623.63|16623.63|16623.63|16623.63|16588.2|16588.2|0
1637071500000|2021-11-16 14:05:00|16622.2|16622.2|16603.63|16603.63|16625.46|16625.46|16600.38|16600.38|0
1637071800000|2021-11-16 14:10:00|16604.1|16604.1|16596.12|16596.12|16605.79|16605.79|16592.76|16592.76|0
1637072100000|2021-11-16 14:15:00|16595.2|16595.2|16593.34|16593.34|16607.61|16607.61|16593.34|16593.34|0
1637072400000|2021-11-16 14:20:00|16592.43|16592.43|16607.51|16607.51|16613.08|16613.08|16592.43|16592.43|0
1637072700000|2021-11-16 14:25:00|16607.98|16607.98|16602.77|16602.77|16607.98|16607.98|16601.28|16601.28|0
1637073000000|2021-11-16 14:30:00|16602.27|16602.27|16593.89|16593.89|16602.27|16602.27|16587.87|16587.87|0
1637073300000|2021-11-16 14:35:00|16595.32|16595.32|16572.47|16572.47|16600.36|16600.36|16572.06|16572.06|0
1637073600000|2021-11-16 14:40:00|16571.55|16571.55|16597.73|16597.73|16597.73|16597.73|16571|16571|0
1637073900000|2021-11-16 14:45:00|16601.49|16601.49|16587.15|16587.15|16601.49|16601.49|16582.76|16582.76|0
1637074200000|2021-11-16 14:50:00|16586.23|16586.23|16595.87|16595.87|16601.74|16601.74|16582.25|16582.25|0
1637074500000|2021-11-16 14:55:00|16596.86|16596.86|16581.05|16581.05|16597.8|16597.8|16574.33|16574.33|0
1637074800000|2021-11-16 15:00:00|16581.96|16581.96|16600.84|16600.84|16602.99|16602.99|16581.96|16581.96|0
1637075100000|2021-11-16 15:05:00|16601.78|16601.78|16582.06|16582.06|16601.78|16601.78|16582.06|16582.06|0
1637075400000|2021-11-16 15:10:00|16582.73|16582.73|16588.01|16588.01|16596.81|16596.81|16581.61|16581.61|0
1637075700000|2021-11-16 15:15:00|16589.42|16589.42|16578.69|16578.69|16593.05|16593.05|16578.69|16578.69|0
1637076000000|2021-11-16 15:20:00|16583.74|16583.74|16576.39|16576.39|16586.2|16586.2|16576.39|16576.39|0
1637076300000|2021-11-16 15:25:00|16575.92|16575.92|16564.03|16564.03|16576.39|16576.39|16557.92|16557.92|0
1637076600000|2021-11-16 15:30:00|16564.5|16564.5|16570.07|16570.07|16574.86|16574.86|16561.06|16561.06|0
1637076900000|2021-11-16 15:35:00|16566.64|16566.64|16544.62|16544.62|16566.64|16566.64|16534.78|16534.78|0
1637077200000|2021-11-16 15:40:00|16545.17|16545.17|16567.77|16567.77|16568.66|16568.66|16545.17|16545.17|0
1637077500000|2021-11-16 15:45:00|16569.18|16569.18|16576.33|16576.33|16577.16|16577.16|16565.38|16565.38|0
1637077800000|2021-11-16 15:50:00|16574.9|16574.9|16562.77|16562.77|16574.9|16574.9|16562.77|16562.77|0
1637078100000|2021-11-16 15:55:00|16563.89|16563.89|16566.83|16566.83|16567.03|16567.03|16560.95|16560.95|0
1637078400000|2021-11-16 16:00:00|16565.91|16565.91|16585.79|16585.79|16589.92|16589.92|16565.91|16565.91|0
1637078700000|2021-11-16 16:05:00|16584.68|16584.68|16564.85|16564.85|16587.62|16587.62|16564.85|16564.85|0
1637079000000|2021-11-16 16:10:00|16564.38|16564.38|16555.16|16555.16|16564.38|16564.38|16554.34|16554.34|0
1637079300000|2021-11-16 16:15:00|16555.48|16555.48|16585.96|16585.96|16588.62|16588.62|16554.96|16554.96|0
1637079600000|2021-11-16 16:20:00|16586.19|16586.19|16579.92|16579.92|16587.16|16587.16|16578.88|16578.88|0
1637079900000|2021-11-16 16:25:00|16580.13|16580.13|16570.63|16570.63|16580.13|16580.13|16564|16564|0
1637136900000|2021-11-17 08:15:00|16421.17|16421.17|16424.6|16424.6|16424.6|16424.6|16404.22|16404.22|0
1637137200000|2021-11-17 08:20:00|16425.63|16425.63|16514.53|16514.53|16520.78|16520.78|16423.95|16423.95|0
1637137500000|2021-11-17 08:25:00|16516.98|16516.98|16559.8|16559.8|16561.44|16561.44|16513.71|16513.71|0
1637137800000|2021-11-17 08:30:00|16556.94|16556.94|16523.99|16523.99|16556.94|16556.94|16505.74|16505.74|0
1637138100000|2021-11-17 08:35:00|16525.42|16525.42|16558.43|16558.43|16565.68|16565.68|16524.75|16524.75|0
1637138400000|2021-11-17 08:40:00|16566.65|16566.65|16610.96|16610.96|16610.96|16610.96|16559.34|16559.34|0
1637138700000|2021-11-17 08:45:00|16611.19|16611.19|16616.46|16616.46|16638.98|16638.98|16602.53|16602.53|0
1637139000000|2021-11-17 08:50:00|16615.29|16615.29|16605.9|16605.9|16616.92|16616.92|16603.03|16603.03|0
1637139300000|2021-11-17 08:55:00|16606.36|16606.36|16581.61|16581.61|16611.65|16611.65|16581.61|16581.61|0
1637139600000|2021-11-17 09:00:00|16579.73|16579.73|16566.47|16566.47|16582.84|16582.84|16566.47|16566.47|0
1637139900000|2021-11-17 09:05:00|16566|16566|16588.48|16588.48|16588.48|16588.48|16563.92|16563.92|0
1637140200000|2021-11-17 09:10:00|16590.11|16590.11|16628.28|16628.28|16628.28|16628.28|16589.66|16589.66|0
1637140500000|2021-11-17 09:15:00|16628.84|16628.84|16650.24|16650.24|16650.68|16650.68|16628.84|16628.84|0
1637140800000|2021-11-17 09:20:00|16647.38|16647.38|16624.46|16624.46|16647.38|16647.38|16624.46|16624.46|0
1637141100000|2021-11-17 09:25:00|16621.68|16621.68|16600.18|16600.18|16621.68|16621.68|16599.71|16599.71|0
1637141400000|2021-11-17 09:30:00|16603.64|16603.64|16624.43|16624.43|16630.51|16630.51|16603.64|16603.64|0
1637141700000|2021-11-17 09:35:00|16623|16623|16607.41|16607.41|16623.11|16623.11|16607.41|16607.41|0
1637142000000|2021-11-17 09:40:00|16608.23|16608.23|16628.29|16628.29|16636.94|16636.94|16605.58|16605.58|0
1637142300000|2021-11-17 09:45:00|16628.76|16628.76|16625.81|16625.81|16635.59|16635.59|16624.48|16624.48|0
1637142600000|2021-11-17 09:50:00|16625.33|16625.33|16593.45|16593.45|16626.97|16626.97|16593.45|16593.45|0
1637142900000|2021-11-17 09:55:00|16588.88|16588.88|16599.46|16599.46|16599.46|16599.46|16587.6|16587.6|0
1637143200000|2021-11-17 10:00:00|16600.02|16600.02|16587.64|16587.64|16600.02|16600.02|16587.17|16587.17|0
1637143500000|2021-11-17 10:05:00|16586.82|16586.82|16596.78|16596.78|16597.14|16597.14|16581.78|16581.78|0
1637143800000|2021-11-17 10:10:00|16595.87|16595.87|16583.72|16583.72|16600.56|16600.56|16582.55|16582.55|0
1637144100000|2021-11-17 10:15:00|16585.7|16585.7|16553.02|16553.02|16586.17|16586.17|16552.21|16552.21|0
1637144400000|2021-11-17 10:20:00|16552.11|16552.11|16524.86|16524.86|16552.58|16552.58|16519.77|16519.77|0
1637144700000|2021-11-17 10:25:00|16526.68|16526.68|16536.05|16536.05|16548.73|16548.73|16526.68|16526.68|0
1637145000000|2021-11-17 10:30:00|16536.55|16536.55|16519.18|16519.18|16537.37|16537.37|16514.85|16514.85|0
1637145300000|2021-11-17 10:35:00|16520.12|16520.12|16518.04|16518.04|16522.44|16522.44|16515.57|16515.57|0
1637145600000|2021-11-17 10:40:00|16517.13|16517.13|16514.35|16514.35|16517.13|16517.13|16504.99|16504.99|0
1637145900000|2021-11-17 10:45:00|16511.81|16511.81|16490.18|16490.18|16511.81|16511.81|16490.18|16490.18|0
1637146200000|2021-11-17 10:50:00|16489.62|16489.62|16483.42|16483.42|16489.62|16489.62|16457.16|16457.16|0
1637146500000|2021-11-17 10:55:00|16485.05|16485.05|16486.29|16486.29|16486.32|16486.32|16482.04|16482.04|0
1637146800000|2021-11-17 11:00:00|16485.48|16485.48|16488.8|16488.8|16495.25|16495.25|16484.53|16484.53|0
1637147100000|2021-11-17 11:05:00|16489.21|16489.21|16493.5|16493.5|16494.71|16494.71|16489.21|16489.21|0
1637147400000|2021-11-17 11:10:00|16494.32|16494.32|16536.39|16536.39|16537.83|16537.83|16494.32|16494.32|0
1637147700000|2021-11-17 11:15:00|16535.45|16535.45|16519.92|16519.92|16539.48|16539.48|16509.26|16509.26|0
1637148000000|2021-11-17 11:20:00|16520.91|16520.91|16499.46|16499.46|16520.91|16520.91|16498.64|16498.64|0
1637148300000|2021-11-17 11:25:00|16498.53|16498.53|16504.97|16504.97|16504.97|16504.97|16498.05|16498.05|0
1637148600000|2021-11-17 11:30:00|16504.06|16504.06|16503.02|16503.02|16506.8|16506.8|16500.41|16500.41|0
1637148900000|2021-11-17 11:35:00|16503.94|16503.94|16507.75|16507.75|16509.39|16509.39|16502.11|16502.11|0
1637149200000|2021-11-17 11:40:00|16506.93|16506.93|16508.84|16508.84|16516.86|16516.86|16505.53|16505.53|0
1637149500000|2021-11-17 11:45:00|16507.9|16507.9|16499.04|16499.04|16507.93|16507.93|16498.13|16498.13|0
1637149800000|2021-11-17 11:50:00|16499.6|16499.6|16483.21|16483.21|16499.6|16499.6|16482.91|16482.91|0
1637150100000|2021-11-17 11:55:00|16483.68|16483.68|16483.5|16483.5|16486.2|16486.2|16477.89|16477.89|0
1637150400000|2021-11-17 12:00:00|16483.97|16483.97|16485.28|16485.28|16485.28|16485.28|16470.19|16470.19|0
1637150700000|2021-11-17 12:05:00|16485.74|16485.74|16484.41|16484.41|16487.6|16487.6|16481.96|16481.96|0
1637151000000|2021-11-17 12:10:00|16485.35|16485.35|16485.83|16485.83|16491.06|16491.06|16483.59|16483.59|0
1637151300000|2021-11-17 12:15:00|16487.24|16487.24|16485.95|16485.95|16487.24|16487.24|16484.14|16484.14|0
1637151600000|2021-11-17 12:20:00|16485.04|16485.04|16506.66|16506.66|16506.98|16506.98|16483.57|16483.57|0
1637151900000|2021-11-17 12:25:00|16507.61|16507.61|16525.64|16525.64|16530.05|16530.05|16503.77|16503.77|0
1637152200000|2021-11-17 12:30:00|16525.17|16525.17|16511.3|16511.3|16525.17|16525.17|16511.3|16511.3|0
1637152500000|2021-11-17 12:35:00|16509.87|16509.87|16494.22|16494.22|16509.87|16509.87|16493.6|16493.6|0
1637152800000|2021-11-17 12:40:00|16495.03|16495.03|16499.21|16499.21|16505.34|16505.34|16493.21|16493.21|0
1637153100000|2021-11-17 12:45:00|16498.99|16498.99|16482.85|16482.85|16501.56|16501.56|16482.3|16482.3|0
1637153400000|2021-11-17 12:50:00|16481.42|16481.42|16483.75|16483.75|16484.95|16484.95|16476.92|16476.92|0
1637153700000|2021-11-17 12:55:00|16484.86|16484.86|16495.62|16495.62|16498.91|16498.91|16483.02|16483.02|0
1637154000000|2021-11-17 13:00:00|16496.53|16496.53|16511.01|16511.01|16516.37|16516.37|16496.53|16496.53|0
1637154300000|2021-11-17 13:05:00|16509.58|16509.58|16503.16|16503.16|16510.83|16510.83|16503.16|16503.16|0
1637154600000|2021-11-17 13:10:00|16503.61|16503.61|16478.98|16478.98|16504.05|16504.05|16474.18|16474.18|0
1637154900000|2021-11-17 13:15:00|16479.89|16479.89|16486.59|16486.59|16486.59|16486.59|16479.89|16479.89|0
1637155200000|2021-11-17 13:20:00|16488.45|16488.45|16499.79|16499.79|16499.79|16499.79|16488.45|16488.45|0
1637155500000|2021-11-17 13:25:00|16502.65|16502.65|16508.65|16508.65|16511.99|16511.99|16502.65|16502.65|0
1637155800000|2021-11-17 13:30:00|16509.59|16509.59|16503.17|16503.17|16513.1|16513.1|16503.17|16503.17|0
1637156100000|2021-11-17 13:35:00|16503.99|16503.99|16512.97|16512.97|16513.44|16513.44|16503.99|16503.99|0
1637156400000|2021-11-17 13:40:00|16514.4|16514.4|16484.51|16484.51|16515.42|16515.42|16484.51|16484.51|0
1637156700000|2021-11-17 13:45:00|16482.63|16482.63|16501.21|16501.21|16503.93|16503.93|16482.63|16482.63|0
1637157000000|2021-11-17 13:50:00|16499.78|16499.78|16494.22|16494.22|16504.6|16504.6|16494.22|16494.22|0
1637157300000|2021-11-17 13:55:00|16495.16|16495.16|16487.46|16487.46|16495.16|16495.16|16480.34|16480.34|0
1637157600000|2021-11-17 14:00:00|16486.99|16486.99|16499.36|16499.36|16505.31|16505.31|16486.99|16486.99|0
1637157900000|2021-11-17 14:05:00|16498.89|16498.89|16522.78|16522.78|16522.78|16522.78|16497.95|16497.95|0
1637158200000|2021-11-17 14:10:00|16521.96|16521.96|16510.49|16510.49|16526.26|16526.26|16510.49|16510.49|0
1637158500000|2021-11-17 14:15:00|16509.06|16509.06|16491.7|16491.7|16509.06|16509.06|16491.06|16491.06|0
1637158800000|2021-11-17 14:20:00|16491.23|16491.23|16489.48|16489.48|16492.64|16492.64|16488.92|16488.92|0
1637159100000|2021-11-17 14:25:00|16489.98|16489.98|16479.97|16479.97|16491.29|16491.29|16479.97|16479.97|0
1637159400000|2021-11-17 14:30:00|16480.44|16480.44|16470.07|16470.07|16484.6|16484.6|16470.07|16470.07|0
1637159700000|2021-11-17 14:35:00|16471.71|16471.71|16456.33|16456.33|16471.71|16471.71|16445.45|16445.45|0
1637160000000|2021-11-17 14:40:00|16460.63|16460.63|16442.03|16442.03|16463.96|16463.96|16442.03|16442.03|0
1637160300000|2021-11-17 14:45:00|16441.81|16441.81|16398.65|16398.65|16442.67|16442.67|16398.65|16398.65|0
1637160600000|2021-11-17 14:50:00|16396.82|16396.82|16390.12|16390.12|16396.82|16396.82|16372.41|16372.41|0
1637160900000|2021-11-17 14:55:00|16391.03|16391.03|16384.9|16384.9|16392.46|16392.46|16378.59|16378.59|0
1637161200000|2021-11-17 15:00:00|16385.81|16385.81|16407.32|16407.32|16407.88|16407.88|16385.81|16385.81|0
1637161500000|2021-11-17 15:05:00|16406.5|16406.5|16388.49|16388.49|16407.32|16407.32|16388.17|16388.17|0
1637161800000|2021-11-17 15:10:00|16387.38|16387.38|16372.51|16372.51|16388.81|16388.81|16371|16371|0
1637162100000|2021-11-17 15:15:00|16373.33|16373.33|16336.47|16336.47|16373.33|16373.33|16336.47|16336.47|0
1637162400000|2021-11-17 15:20:00|16338.11|16338.11|16362.78|16362.78|16363.57|16363.57|16330.05|16330.05|0
1637162700000|2021-11-17 15:25:00|16362.31|16362.31|16378.29|16378.29|16379.11|16379.11|16362.31|16362.31|0
1637163000000|2021-11-17 15:30:00|16379.23|16379.23|16361.3|16361.3|16380.53|16380.53|16360.8|16360.8|0
1637163300000|2021-11-17 15:35:00|16360.48|16360.48|16347.62|16347.62|16372.73|16372.73|16347.62|16347.62|0
1637163600000|2021-11-17 15:40:00|16348.12|16348.12|16354.6|16354.6|16359.96|16359.96|16348.12|16348.12|0
1637163900000|2021-11-17 15:45:00|16361.55|16361.55|16361.42|16361.42|16365.29|16365.29|16360.13|16360.13|0
1637164200000|2021-11-17 15:50:00|16360.43|16360.43|16326.44|16326.44|16360.43|16360.43|16317.58|16317.58|0
1637164500000|2021-11-17 15:55:00|16326.91|16326.91|16339.53|16339.53|16346.25|16346.25|16326.91|16326.91|0
1637164800000|2021-11-17 16:00:00|16339.11|16339.11|16344.09|16344.09|16345.03|16345.03|16330.07|16330.07|0
1637165100000|2021-11-17 16:05:00|16342.65|16342.65|16351.68|16351.68|16355.01|16355.01|16341.98|16341.98|0
1637165400000|2021-11-17 16:10:00|16352.16|16352.16|16368.45|16368.45|16372.41|16372.41|16352.16|16352.16|0
1637165700000|2021-11-17 16:15:00|16367.89|16367.89|16367.12|16367.12|16373.36|16373.36|16362.49|16362.49|0
1637166000000|2021-11-17 16:20:00|16367.53|16367.53|16364.41|16364.41|16371.7|16371.7|16361.91|16361.91|0
1637166300000|2021-11-17 16:25:00|16365.22|16365.22|16371.57|16371.57|16377.91|16377.91|16361.8|16361.8|0
1637223300000|2021-11-18 08:15:00|16541.05|16541.05|16599.04|16599.04|16599.04|16599.04|16541.05|16541.05|0
1637223600000|2021-11-18 08:20:00|16600.87|16600.87|16642.62|16642.62|16651.41|16651.41|16600.81|16600.81|0
1637223900000|2021-11-18 08:25:00|16641.73|16641.73|16665.73|16665.73|16668.11|16668.11|16639.25|16639.25|0
1637224200000|2021-11-18 08:30:00|16666.66|16666.66|16651.38|16651.38|16666.66|16666.66|16643.12|16643.12|0
1637224500000|2021-11-18 08:35:00|16648.51|16648.51|16633.77|16633.77|16648.51|16648.51|16625.15|16625.15|0
1637224800000|2021-11-18 08:40:00|16634.24|16634.24|16615.02|16615.02|16634.24|16634.24|16591.77|16591.77|0
1637225100000|2021-11-18 08:45:00|16615.83|16615.83|16653.53|16653.53|16653.53|16653.53|16615.83|16615.83|0
1637225400000|2021-11-18 08:50:00|16654.35|16654.35|16614.47|16614.47|16654.35|16654.35|16611.21|16611.21|0
1637225700000|2021-11-18 08:55:00|16614|16614|16632.45|16632.45|16632.73|16632.73|16611.93|16611.93|0
1637226000000|2021-11-18 09:00:00|16632.92|16632.92|16636.29|16636.29|16638.84|16638.84|16627.65|16627.65|0
1637226300000|2021-11-18 09:05:00|16639.03|16639.03|16643.95|16643.95|16646.47|16646.47|16637.27|16637.27|0
1637226600000|2021-11-18 09:10:00|16642.12|16642.12|16650.78|16650.78|16650.78|16650.78|16636.34|16636.34|0
1637226900000|2021-11-18 09:15:00|16655.96|16655.96|16676.19|16676.19|16676.63|16676.63|16655.02|16655.02|0
1637227200000|2021-11-18 09:20:00|16677|16677|16666.65|16666.65|16678.07|16678.07|16666.65|16666.65|0
1637227500000|2021-11-18 09:25:00|16665.22|16665.22|16695.75|16695.75|16705.56|16705.56|16665.22|16665.22|0
1637227800000|2021-11-18 09:30:00|16690.04|16690.04|16703.52|16703.52|16704.14|16704.14|16688.26|16688.26|0
1637228100000|2021-11-18 09:35:00|16702.59|16702.59|16776.13|16776.13|16777.62|16777.62|16700.96|16700.96|0
1637228400000|2021-11-18 09:40:00|16773.39|16773.39|16751.35|16751.35|16783.11|16783.11|16750.9|16750.9|0
1637228700000|2021-11-18 09:45:00|16752.76|16752.76|16737.3|16737.3|16769.49|16769.49|16726.98|16726.98|0
1637229000000|2021-11-18 09:50:00|16737.77|16737.77|16722.26|16722.26|16741.6|16741.6|16717.32|16717.32|0
1637229300000|2021-11-18 09:55:00|16721.03|16721.03|16733.54|16733.54|16734.94|16734.94|16720.57|16720.57|0
1637229600000|2021-11-18 10:00:00|16736.41|16736.41|16759.19|16759.19|16759.69|16759.69|16734.98|16734.98|0
1637229900000|2021-11-18 10:05:00|16759.64|16759.64|16783.3|16783.3|16788.26|16788.26|16759.08|16759.08|0
1637230200000|2021-11-18 10:10:00|16781.87|16781.87|16827.02|16827.02|16827.02|16827.02|16779.32|16779.32|0
1637230500000|2021-11-18 10:15:00|16827.24|16827.24|16788.55|16788.55|16829.31|16829.31|16787.52|16787.52|0
1637230800000|2021-11-18 10:20:00|16786.67|16786.67|16794.82|16794.82|16806.95|16806.95|16782.71|16782.71|0
1637231100000|2021-11-18 10:25:00|16795.76|16795.76|16808.85|16808.85|16813.77|16813.77|16789.98|16789.98|0
1637231400000|2021-11-18 10:30:00|16807.92|16807.92|16766.66|16766.66|16814.91|16814.91|16766.66|16766.66|0
1637231700000|2021-11-18 10:35:00|16768.48|16768.48|16795.15|16795.15|16795.97|16795.97|16768.48|16768.48|0
1637232000000|2021-11-18 10:40:00|16794.93|16794.93|16805.36|16805.36|16805.39|16805.39|16792.4|16792.4|0
1637232300000|2021-11-18 10:45:00|16806.8|16806.8|16815.86|16815.86|16824.97|16824.97|16806.8|16806.8|0
1637232600000|2021-11-18 10:50:00|16816.32|16816.32|16807.04|16807.04|16817.73|16817.73|16802.29|16802.29|0
1637232900000|2021-11-18 10:55:00|16806.49|16806.49|16802.62|16802.62|16808.2|16808.2|16787.05|16787.05|0
1637233200000|2021-11-18 11:00:00|16802.13|16802.13|16834.73|16834.73|16837.75|16837.75|16797.5|16797.5|0
1637233500000|2021-11-18 11:05:00|16834.27|16834.27|16814.04|16814.04|16836.41|16836.41|16811.19|16811.19|0
1637233800000|2021-11-18 11:10:00|16816.39|16816.39|16812.95|16812.95|16817.33|16817.33|16805.64|16805.64|0
1637234100000|2021-11-18 11:15:00|16813.42|16813.42|16844.86|16844.86|16846.42|16846.42|16813.42|16813.42|0
1637234400000|2021-11-18 11:20:00|16843.52|16843.52|16812.91|16812.91|16843.52|16843.52|16810.45|16810.45|0
1637234700000|2021-11-18 11:25:00|16813.47|16813.47|16851.86|16851.86|16852.98|16852.98|16813.47|16813.47|0
1637235000000|2021-11-18 11:30:00|16852.98|16852.98|16880.23|16880.23|16891.09|16891.09|16851.51|16851.51|0
1637235300000|2021-11-18 11:35:00|16879.41|16879.41|16892.74|16892.74|16896.09|16896.09|16864.52|16864.52|0
1637235600000|2021-11-18 11:40:00|16893.74|16893.74|16906.21|16906.21|16908.46|16908.46|16873.5|16873.5|0
1637235900000|2021-11-18 11:45:00|16906.68|16906.68|16920.11|16920.11|16922.6|16922.6|16906.68|16906.68|0
1637236200000|2021-11-18 11:50:00|16920.78|16920.78|16898.73|16898.73|16927.39|16927.39|16896.95|16896.95|0
1637236500000|2021-11-18 11:55:00|16899.17|16899.17|16909.01|16909.01|16909.01|16909.01|16898.58|16898.58|0
1637236800000|2021-11-18 12:00:00|16912.7|16912.7|16901.95|16901.95|16920.23|16920.23|16901.95|16901.95|0
1637237100000|2021-11-18 12:05:00|16903.39|16903.39|16891.64|16891.64|16906.48|16906.48|16890|16890|0
1637237400000|2021-11-18 12:10:00|16891.86|16891.86|16886.57|16886.57|16914.95|16914.95|16886.57|16886.57|0
1637237700000|2021-11-18 12:15:00|16884.74|16884.74|16911.8|16911.8|16913.24|16913.24|16883.93|16883.93|0
1637238000000|2021-11-18 12:20:00|16912.74|16912.74|16909.44|16909.44|16913.69|16913.69|16894.5|16894.5|0
1637238300000|2021-11-18 12:25:00|16908|16908|16908.03|16908.03|16916.87|16916.87|16904.68|16904.68|0
1637238600000|2021-11-18 12:30:00|16906.6|16906.6|16884.36|16884.36|16906.6|16906.6|16883.54|16883.54|0
1637238900000|2021-11-18 12:35:00|16883.41|16883.41|16915.87|16915.87|16915.87|16915.87|16881.98|16881.98|0
1637239200000|2021-11-18 12:40:00|16916.78|16916.78|16943.82|16943.82|16944.31|16944.31|16915.44|16915.44|0
1637239500000|2021-11-18 12:45:00|16945.25|16945.25|17001.63|17001.63|17001.63|17001.63|16944.43|16944.43|0
1637239800000|2021-11-18 12:50:00|17002.57|17002.57|16998.49|16998.49|17008.44|17008.44|16994.23|16994.23|0
1637240100000|2021-11-18 12:55:00|16997.06|16997.06|16946.68|16946.68|16998|16998|16941.33|16941.33|0
1637240400000|2021-11-18 13:00:00|16947.14|16947.14|16919.19|16919.19|16947.14|16947.14|16911.62|16911.62|0
1637240700000|2021-11-18 13:05:00|16919.86|16919.86|16923.2|16923.2|16924.92|16924.92|16918.35|16918.35|0
1637241000000|2021-11-18 13:10:00|16922.27|16922.27|16925.92|16925.92|16933.57|16933.57|16917.76|16917.76|0
1637241300000|2021-11-18 13:15:00|16925.01|16925.01|16930.3|16930.3|16930.3|16930.3|16909.73|16909.73|0
1637241600000|2021-11-18 13:20:00|16931.73|16931.73|16901.02|16901.02|16933.58|16933.58|16901.02|16901.02|0
1637241900000|2021-11-18 13:25:00|16900.03|16900.03|16873.51|16873.51|16900.03|16900.03|16871.55|16871.55|0
1637242200000|2021-11-18 13:30:00|16874.5|16874.5|16890.83|16890.83|16890.83|16890.83|16870.2|16870.2|0
1637242500000|2021-11-18 13:35:00|16891.74|16891.74|16903.13|16903.13|16919.42|16919.42|16891.74|16891.74|0
1637242800000|2021-11-18 13:40:00|16901.71|16901.71|16896.49|16896.49|16904.06|16904.06|16889.64|16889.64|0
1637243100000|2021-11-18 13:45:00|16897.92|16897.92|16950.41|16950.41|16950.41|16950.41|16897.92|16897.92|0
1637243400000|2021-11-18 13:50:00|16950.88|16950.88|16974.09|16974.09|16983.98|16983.98|16950.88|16950.88|0
1637243700000|2021-11-18 13:55:00|16972.45|16972.45|16970.2|16970.2|16974.6|16974.6|16963.19|16963.19|0
1637244000000|2021-11-18 14:00:00|16967.33|16967.33|16939.46|16939.46|16974.83|16974.83|16921.08|16921.08|0
1637244300000|2021-11-18 14:05:00|16939.93|16939.93|16966.06|16966.06|16966.06|16966.06|16939.93|16939.93|0
1637244600000|2021-11-18 14:10:00|16968.51|16968.51|16953.88|16953.88|16971.15|16971.15|16948.79|16948.79|0
1637244900000|2021-11-18 14:15:00|16953.38|16953.38|16954.1|16954.1|16959.31|16959.31|16949.59|16949.59|0
1637245200000|2021-11-18 14:20:00|16954.65|16954.65|16974.28|16974.28|16978.95|16978.95|16954.65|16954.65|0
1637245500000|2021-11-18 14:25:00|16976.82|16976.82|16954.63|16954.63|16979.99|16979.99|16954.07|16954.07|0
1637245800000|2021-11-18 14:30:00|16953.81|16953.81|16960.68|16960.68|16962.92|16962.92|16950.28|16950.28|0
1637246100000|2021-11-18 14:35:00|16961.24|16961.24|17007.27|17007.27|17007.27|17007.27|16955.07|16955.07|0
1637246400000|2021-11-18 14:40:00|17009.42|17009.42|17003.6|17003.6|17017.49|17017.49|16999.15|16999.15|0
1637246700000|2021-11-18 14:45:00|17002.66|17002.66|17003.47|17003.47|17013.42|17013.42|16996.87|16996.87|0
1637247000000|2021-11-18 14:50:00|17004.41|17004.41|16988.83|16988.83|17022.17|17022.17|16985.69|16985.69|0
1637247300000|2021-11-18 14:55:00|16989.77|16989.77|17006.62|17006.62|17011.77|17011.77|16989.77|16989.77|0
1637247600000|2021-11-18 15:00:00|17007.09|17007.09|17010.39|17010.39|17014.44|17014.44|17006.28|17006.28|0
1637247900000|2021-11-18 15:05:00|17010.17|17010.17|17018.36|17018.36|17021.84|17021.84|17010.17|17010.17|0
1637248200000|2021-11-18 15:10:00|17018.85|17018.85|17010.11|17010.11|17023.07|17023.07|17005.88|17005.88|0
1637248500000|2021-11-18 15:15:00|17009.19|17009.19|17008.93|17008.93|17012.97|17012.97|17005.19|17005.19|0
1637248800000|2021-11-18 15:20:00|17007.1|17007.1|16989|16989|17007.1|17007.1|16986.66|16986.66|0
1637249100000|2021-11-18 15:25:00|16989.49|16989.49|16986.69|16986.69|16997.23|16997.23|16986.69|16986.69|0
1637249400000|2021-11-18 15:30:00|16987.61|16987.61|16899.93|16899.93|16987.61|16987.61|16890.59|16890.59|0
1637249700000|2021-11-18 15:35:00|16900.93|16900.93|16934.06|16934.06|16934.36|16934.36|16895.7|16895.7|0
1637250000000|2021-11-18 15:40:00|16934.88|16934.88|16977.01|16977.01|16982.9|16982.9|16934.88|16934.88|0
1637250300000|2021-11-18 15:45:00|16977.48|16977.48|16976.66|16976.66|16981.36|16981.36|16967.09|16967.09|0
1637250600000|2021-11-18 15:50:00|16977.11|16977.11|16993.78|16993.78|16994.69|16994.69|16977.11|16977.11|0
1637250900000|2021-11-18 15:55:00|16995.21|16995.21|16990.42|16990.42|17004.34|17004.34|16990.42|16990.42|0
1637251200000|2021-11-18 16:00:00|16987.56|16987.56|16994.96|16994.96|16999.9|16999.9|16987.09|16987.09|0
1637251500000|2021-11-18 16:05:00|16995.87|16995.87|17003.15|17003.15|17003.15|17003.15|16993.88|16993.88|0
1637251800000|2021-11-18 16:10:00|17002.33|17002.33|16987.64|16987.64|17003.72|17003.72|16987.64|16987.64|0
1637252100000|2021-11-18 16:15:00|16988.63|16988.63|16998.54|16998.54|17000.97|17000.97|16987.94|16987.94|0
1637252400000|2021-11-18 16:20:00|16997.11|16997.11|16990.97|16990.97|17003.37|17003.37|16988.03|16988.03|0
1637252700000|2021-11-18 16:25:00|16990.5|16990.5|16988.34|16988.34|16998.01|16998.01|16984.94|16984.94|0
1637309700000|2021-11-19 08:15:00|16922.64|16922.64|16882.87|16882.87|16938.26|16938.26|16882.87|16882.87|0
1637310000000|2021-11-19 08:20:00|16888.15|16888.15|16906.18|16906.18|16906.18|16906.18|16871.9|16871.9|0
1637310300000|2021-11-19 08:25:00|16904.75|16904.75|16885.4|16885.4|16905.84|16905.84|16879.72|16879.72|0
1637310600000|2021-11-19 08:30:00|16886.81|16886.81|16869.52|16869.52|16893.32|16893.32|16868.58|16868.58|0
1637310900000|2021-11-19 08:35:00|16870.45|16870.45|16854.01|16854.01|16871.86|16871.86|16836.16|16836.16|0
1637311200000|2021-11-19 08:40:00|16853.56|16853.56|16838.24|16838.24|16863.26|16863.26|16837.77|16837.77|0
1637311500000|2021-11-19 08:45:00|16835.5|16835.5|16832.42|16832.42|16844.11|16844.11|16830.78|16830.78|0
1637311800000|2021-11-19 08:50:00|16831.43|16831.43|16771.48|16771.48|16831.43|16831.43|16771.48|16771.48|0
1637312100000|2021-11-19 08:55:00|16771.01|16771.01|16750.22|16750.22|16783.53|16783.53|16750.1|16750.1|0
1637312400000|2021-11-19 09:00:00|16753.08|16753.08|16720.07|16720.07|16755.07|16755.07|16717.32|16717.32|0
1637312700000|2021-11-19 09:05:00|16719.15|16719.15|16716.8|16716.8|16723.99|16723.99|16695.1|16695.1|0
1637313000000|2021-11-19 09:10:00|16717.62|16717.62|16750.6|16750.6|16755.62|16755.62|16717.62|16717.62|0
1637313300000|2021-11-19 09:15:00|16752.46|16752.46|16760.4|16760.4|16760.4|16760.4|16739.95|16739.95|0
1637313600000|2021-11-19 09:20:00|16761.82|16761.82|16793.82|16793.82|16797.08|16797.08|16758.17|16758.17|0
1637313900000|2021-11-19 09:25:00|16792.4|16792.4|16773.76|16773.76|16809.98|16809.98|16773.76|16773.76|0
1637314200000|2021-11-19 09:30:00|16772.53|16772.53|16744.79|16744.79|16772.53|16772.53|16720.27|16720.27|0
1637314500000|2021-11-19 09:35:00|16745.26|16745.26|16752.73|16752.73|16755.77|16755.77|16734.99|16734.99|0
1637314800000|2021-11-19 09:40:00|16751.82|16751.82|16728.07|16728.07|16752.41|16752.41|16725.2|16725.2|0
1637315100000|2021-11-19 09:45:00|16730.93|16730.93|16736.74|16736.74|16765.09|16765.09|16730.93|16730.93|0
1637315400000|2021-11-19 09:50:00|16737.56|16737.56|16723.28|16723.28|16739.19|16739.19|16722.84|16722.84|0
1637315700000|2021-11-19 09:55:00|16721.38|16721.38|16706.99|16706.99|16724.4|16724.4|16703.97|16703.97|0
1637316000000|2021-11-19 10:00:00|16706.07|16706.07|16717.96|16717.96|16719.79|16719.79|16703.05|16703.05|0
1637316300000|2021-11-19 10:05:00|16716.14|16716.14|16716.13|16716.13|16725.84|16725.84|16707.26|16707.26|0
1637316600000|2021-11-19 10:10:00|16714.74|16714.74|16717.55|16717.55|16717.55|16717.55|16714.27|16714.27|0
1637316900000|2021-11-19 10:15:00|16718.37|16718.37|16707.88|16707.88|16718.37|16718.37|16693.96|16693.96|0
1637317200000|2021-11-19 10:20:00|16709.29|16709.29|16709.28|16709.28|16745.94|16745.94|16694.37|16694.37|0
1637317500000|2021-11-19 10:25:00|16706.83|16706.83|16707.64|16707.64|16717.06|16717.06|16706.83|16706.83|0
1637317800000|2021-11-19 10:30:00|16708.11|16708.11|16716.92|16716.92|16716.92|16716.92|16707.92|16707.92|0
1637318100000|2021-11-19 10:35:00|16718.74|16718.74|16730.99|16730.99|16730.99|16730.99|16717.93|16717.93|0
1637318400000|2021-11-19 10:40:00|16730.76|16730.76|16737.19|16737.19|16745.16|16745.16|16730.76|16730.76|0
1637318700000|2021-11-19 10:45:00|16736.72|16736.72|16711.8|16711.8|16737.19|16737.19|16702.71|16702.71|0
1637319000000|2021-11-19 10:50:00|16717.16|16717.16|16762.83|16762.83|16768.22|16768.22|16715.43|16715.43|0
1637319300000|2021-11-19 10:55:00|16764.26|16764.26|16776.99|16776.99|16782.65|16782.65|16752.93|16752.93|0
1637319600000|2021-11-19 11:00:00|16776.17|16776.17|16722.39|16722.39|16777.46|16777.46|16722.39|16722.39|0
1637319900000|2021-11-19 11:05:00|16723.39|16723.39|16733.72|16733.72|16733.72|16733.72|16716.04|16716.04|0
1637320200000|2021-11-19 11:10:00|16735.65|16735.65|16732.37|16732.37|16747.75|16747.75|16731.43|16731.43|0
1637320500000|2021-11-19 11:15:00|16729.92|16729.92|16749.87|16749.87|16749.87|16749.87|16727.37|16727.37|0
1637320800000|2021-11-19 11:20:00|16748.44|16748.44|16705.38|16705.38|16748.44|16748.44|16703.89|16703.89|0
1637321100000|2021-11-19 11:25:00|16704.91|16704.91|16698.41|16698.41|16709.92|16709.92|16693.82|16693.82|0
1637321400000|2021-11-19 11:30:00|16698.88|16698.88|16685.88|16685.88|16698.88|16698.88|16685.88|16685.88|0
1637321700000|2021-11-19 11:35:00|16680.15|16680.15|16687.59|16687.59|16693.07|16693.07|16679.68|16679.68|0
1637322000000|2021-11-19 11:40:00|16686.77|16686.77|16695.85|16695.85|16695.85|16695.85|16677.42|16677.42|0
1637322300000|2021-11-19 11:45:00|16696.32|16696.32|16686.54|16686.54|16699.13|16699.13|16686.25|16686.25|0
1637322600000|2021-11-19 11:50:00|16684.56|16684.56|16697.58|16697.58|16697.58|16697.58|16682.81|16682.81|0
1637322900000|2021-11-19 11:55:00|16698.05|16698.05|16692.57|16692.57|16708.64|16708.64|16692.1|16692.1|0
1637323200000|2021-11-19 12:00:00|16693.98|16693.98|16700.24|16700.24|16700.24|16700.24|16691.48|16691.48|0
1637323500000|2021-11-19 12:05:00|16700.71|16700.71|16726.18|16726.18|16726.18|16726.18|16696.97|16696.97|0
1637323800000|2021-11-19 12:10:00|16727.85|16727.85|16730.1|16730.1|16733.39|16733.39|16727.03|16727.03|0
1637324100000|2021-11-19 12:15:00|16729.89|16729.89|16720.23|16720.23|16731.06|16731.06|16718.01|16718.01|0
1637324400000|2021-11-19 12:20:00|16722.97|16722.97|16701.69|16701.69|16722.97|16722.97|16701.69|16701.69|0
1637324700000|2021-11-19 12:25:00|16700.75|16700.75|16688.16|16688.16|16702.16|16702.16|16678.12|16678.12|0
1637325000000|2021-11-19 12:30:00|16689.59|16689.59|16679.93|16679.93|16689.59|16689.59|16676.92|16676.92|0
1637325300000|2021-11-19 12:35:00|16681.36|16681.36|16677.96|16677.96|16682.57|16682.57|16672.01|16672.01|0
1637325600000|2021-11-19 12:40:00|16677.15|16677.15|16685.19|16685.19|16686.95|16686.95|16674.28|16674.28|0
1637325900000|2021-11-19 12:45:00|16685.75|16685.75|16706.08|16706.08|16713.53|16713.53|16685.74|16685.74|0
1637326200000|2021-11-19 12:50:00|16703.75|16703.75|16691.93|16691.93|16703.75|16703.75|16691.93|16691.93|0
1637326500000|2021-11-19 12:55:00|16689.07|16689.07|16691.87|16691.87|16691.87|16691.87|16685.32|16685.32|0
1637326800000|2021-11-19 13:00:00|16692.78|16692.78|16692.04|16692.04|16695.25|16695.25|16686.86|16686.86|0
1637327100000|2021-11-19 13:05:00|16691.23|16691.23|16664.01|16664.01|16699.21|16699.21|16662.67|16662.67|0
1637327400000|2021-11-19 13:10:00|16664.82|16664.82|16680.03|16680.03|16680.03|16680.03|16664.82|16664.82|0
1637327700000|2021-11-19 13:15:00|16678.6|16678.6|16687.56|16687.56|16690.09|16690.09|16667.67|16667.67|0
1637328000000|2021-11-19 13:20:00|16688.03|16688.03|16722.51|16722.51|16724.96|16724.96|16687.12|16687.12|0
1637328300000|2021-11-19 13:25:00|16724.76|16724.76|16749.9|16749.9|16750.71|16750.71|16724.76|16724.76|0
1637328600000|2021-11-19 13:30:00|16751.01|16751.01|16741.27|16741.27|16757.52|16757.52|16741.27|16741.27|0
1637328900000|2021-11-19 13:35:00|16741.74|16741.74|16742.08|16742.08|16753.2|16753.2|16740.31|16740.31|0
1637329200000|2021-11-19 13:40:00|16740.2|16740.2|16721.18|16721.18|16741.52|16741.52|16721.18|16721.18|0
1637329500000|2021-11-19 13:45:00|16720.71|16720.71|16715.07|16715.07|16721.95|16721.95|16712.26|16712.26|0
1637329800000|2021-11-19 13:50:00|16714.6|16714.6|16722.11|16722.11|16722.11|16722.11|16708.86|16708.86|0
1637330100000|2021-11-19 13:55:00|16723|16723|16720.04|16720.04|16728.38|16728.38|16719.12|16719.12|0
1637330400000|2021-11-19 14:00:00|16721.45|16721.45|16718.47|16718.47|16729.37|16729.37|16718.47|16718.47|0
1637330700000|2021-11-19 14:05:00|16719.41|16719.41|16707.17|16707.17|16719.41|16719.41|16707.17|16707.17|0
1637331000000|2021-11-19 14:10:00|16706.35|16706.35|16726.35|16726.35|16737.61|16737.61|16697.46|16697.46|0
1637331300000|2021-11-19 14:15:00|16725.54|16725.54|16772.99|16772.99|16780.24|16780.24|16725.54|16725.54|0
1637331600000|2021-11-19 14:20:00|16773.93|16773.93|16784.39|16784.39|16789.07|16789.07|16772.77|16772.77|0
1637331900000|2021-11-19 14:25:00|16785.21|16785.21|16774.26|16774.26|16791.93|16791.93|16774.26|16774.26|0
1637332200000|2021-11-19 14:30:00|16775.08|16775.08|16734.58|16734.58|16784.85|16784.85|16734.58|16734.58|0
1637332500000|2021-11-19 14:35:00|16735.05|16735.05|16745.45|16745.45|16745.45|16745.45|16723.92|16723.92|0
1637332800000|2021-11-19 14:40:00|16744.84|16744.84|16732.44|16732.44|16744.84|16744.84|16720.15|16720.15|0
1637333100000|2021-11-19 14:45:00|16733.85|16733.85|16770.33|16770.33|16770.33|16770.33|16733.85|16733.85|0
1637333400000|2021-11-19 14:50:00|16771.27|16771.27|16780|16780|16798.82|16798.82|16771.27|16771.27|0
1637333700000|2021-11-19 14:55:00|16780.94|16780.94|16798.53|16798.53|16802.77|16802.77|16774.28|16774.28|0
1637334000000|2021-11-19 15:00:00|16799.47|16799.47|16777.14|16777.14|16802.24|16802.24|16777.14|16777.14|0
1637334300000|2021-11-19 15:05:00|16771.41|16771.41|16772.98|16772.98|16782.02|16782.02|16766.9|16766.9|0
1637334600000|2021-11-19 15:10:00|16767.77|16767.77|16778.41|16778.41|16779.66|16779.66|16766.04|16766.04|0
1637334900000|2021-11-19 15:15:00|16776.58|16776.58|16780.07|16780.07|16786.52|16786.52|16772.36|16772.36|0
1637335200000|2021-11-19 15:20:00|16779.66|16779.66|16781.38|16781.38|16781.38|16781.38|16766.14|16766.14|0
1637335500000|2021-11-19 15:25:00|16781.61|16781.61|16789.63|16789.63|16792.66|16792.66|16781.37|16781.37|0
1637335800000|2021-11-19 15:30:00|16789.16|16789.16|16793.4|16793.4|16794|16794|16783.08|16783.08|0
1637336100000|2021-11-19 15:35:00|16791.97|16791.97|16792.34|16792.34|16797.04|16797.04|16789.78|16789.78|0
1637336400000|2021-11-19 15:40:00|16790.85|16790.85|16798.36|16798.36|16799.48|16799.48|16787.02|16787.02|0
1637336700000|2021-11-19 15:45:00|16799.27|16799.27|16805.73|16805.73|16805.73|16805.73|16794.6|16794.6|0
1637337000000|2021-11-19 15:50:00|16806.66|16806.66|16840.29|16840.29|16842.6|16842.6|16806.66|16806.66|0
1637337300000|2021-11-19 15:55:00|16839.35|16839.35|16816.36|16816.36|16848.34|16848.34|16815.08|16815.08|0
1637337600000|2021-11-19 16:00:00|16816.83|16816.83|16819.08|16819.08|16821.49|16821.49|16805.87|16805.87|0
1637337900000|2021-11-19 16:05:00|16820.01|16820.01|16833.27|16833.27|16833.27|16833.27|16817.49|16817.49|0
1637338200000|2021-11-19 16:10:00|16834.19|16834.19|16828.05|16828.05|16836.56|16836.56|16828.05|16828.05|0
1637338500000|2021-11-19 16:15:00|16828.51|16828.51|16827.24|16827.24|16830.26|16830.26|16822.76|16822.76|0
1637338800000|2021-11-19 16:20:00|16826.33|16826.33|16825.47|16825.47|16830.33|16830.33|16819.28|16819.28|0
1637339100000|2021-11-19 16:25:00|16824.65|16824.65|16818.85|16818.85|16833.19|16833.19|16812.29|16812.29|0
1637568900000|2021-11-22 08:15:00|16809.9|16809.9|16814.26|16814.26|16835.76|16835.76|16809.9|16809.9|0
1637569200000|2021-11-22 08:20:00|16815.66|16815.66|16826.29|16826.29|16826.29|16826.29|16811.35|16811.35|0
1637569500000|2021-11-22 08:25:00|16827.78|16827.78|16796.12|16796.12|16829.36|16829.36|16795.43|16795.43|0
1637569800000|2021-11-22 08:30:00|16794.13|16794.13|16752.02|16752.02|16794.6|16794.6|16752.02|16752.02|0
1637570100000|2021-11-22 08:35:00|16754.01|16754.01|16739.76|16739.76|16754.82|16754.82|16730.56|16730.56|0
1637570400000|2021-11-22 08:40:00|16739.97|16739.97|16716.76|16716.76|16739.97|16739.97|16716.76|16716.76|0
1637570700000|2021-11-22 08:45:00|16715.37|16715.37|16707.86|16707.86|16729.56|16729.56|16704.6|16704.6|0
1637571000000|2021-11-22 08:50:00|16707.24|16707.24|16704.26|16704.26|16715.56|16715.56|16699.02|16699.02|0
1637571300000|2021-11-22 08:55:00|16704.47|16704.47|16746.15|16746.15|16746.15|16746.15|16704.47|16704.47|0
1637571600000|2021-11-22 09:00:00|16743.67|16743.67|16699.65|16699.65|16743.67|16743.67|16699.65|16699.65|0
1637571900000|2021-11-22 09:05:00|16695.36|16695.36|16704.67|16704.67|16705.09|16705.09|16675.5|16675.5|0
1637572200000|2021-11-22 09:10:00|16702.84|16702.84|16711.12|16711.12|16711.12|16711.12|16700.39|16700.39|0
1637572500000|2021-11-22 09:15:00|16713.9|16713.9|16737.8|16737.8|16743.53|16743.53|16713.9|16713.9|0
1637572800000|2021-11-22 09:20:00|16737.33|16737.33|16732|16732|16737.33|16737.33|16729.62|16729.62|0
1637573100000|2021-11-22 09:25:00|16732.48|16732.48|16741.48|16741.48|16741.48|16741.48|16732.48|16732.48|0
1637573400000|2021-11-22 09:30:00|16743.58|16743.58|16731.27|16731.27|16743.58|16743.58|16719.76|16719.76|0
1637573700000|2021-11-22 09:35:00|16732.09|16732.09|16733.72|16733.72|16739.34|16739.34|16731.96|16731.96|0
1637574000000|2021-11-22 09:40:00|16732.9|16732.9|16736.31|16736.31|16752.38|16752.38|16732.9|16732.9|0
1637574300000|2021-11-22 09:45:00|16738.36|16738.36|16729.79|16729.79|16738.36|16738.36|16727.96|16727.96|0
1637574600000|2021-11-22 09:50:00|16730.29|16730.29|16728.59|16728.59|16733.13|16733.13|16728.18|16728.18|0
1637574900000|2021-11-22 09:55:00|16727.77|16727.77|16732.49|16732.49|16732.49|16732.49|16727.3|16727.3|0
1637575200000|2021-11-22 10:00:00|16733.92|16733.92|16759.21|16759.21|16762.23|16762.23|16733.92|16733.92|0
1637575500000|2021-11-22 10:05:00|16759.68|16759.68|16835.43|16835.43|16836.89|16836.89|16759.68|16759.68|0
1637575800000|2021-11-22 10:10:00|16836.25|16836.25|16845.81|16845.81|16846.98|16846.98|16836.25|16836.25|0
1637576100000|2021-11-22 10:15:00|16844.99|16844.99|16848.8|16848.8|16863.26|16863.26|16844.99|16844.99|0
1637576400000|2021-11-22 10:20:00|16848.59|16848.59|16856.93|16856.93|16856.93|16856.93|16839.16|16839.16|0
1637576700000|2021-11-22 10:25:00|16857.43|16857.43|16860.24|16860.24|16863.58|16863.58|16855.09|16855.09|0
1637577000000|2021-11-22 10:30:00|16861.06|16861.06|16875.48|16875.48|16875.48|16875.48|16861.06|16861.06|0
1637577300000|2021-11-22 10:35:00|16874.56|16874.56|16885.68|16885.68|16892.27|16892.27|16870.12|16870.12|0
1637577600000|2021-11-22 10:40:00|16888.04|16888.04|16907.29|16907.29|16924.64|16924.64|16887.1|16887.1|0
1637577900000|2021-11-22 10:45:00|16908.22|16908.22|16909.82|16909.82|16910.21|16910.21|16895.5|16895.5|0
1637578200000|2021-11-22 10:50:00|16910.29|16910.29|16927.24|16927.24|16927.24|16927.24|16905.48|16905.48|0
1637578500000|2021-11-22 10:55:00|16928.06|16928.06|16934.85|16934.85|16934.85|16934.85|16925.32|16925.32|0
1637578800000|2021-11-22 11:00:00|16935.79|16935.79|16928.48|16928.48|16939.98|16939.98|16928.48|16928.48|0
1637579100000|2021-11-22 11:05:00|16928.95|16928.95|16931|16931|16932.86|16932.86|16923.34|16923.34|0
1637579400000|2021-11-22 11:10:00|16932.23|16932.23|16945.46|16945.46|16948.7|16948.7|16930.28|16930.28|0
1637579700000|2021-11-22 11:15:00|16945|16945|16944.94|16944.94|16952.27|16952.27|16944.34|16944.34|0
1637580000000|2021-11-22 11:20:00|16944.47|16944.47|16928.38|16928.38|16956.51|16956.51|16926.38|16926.38|0
1637580300000|2021-11-22 11:25:00|16922.65|16922.65|16910.5|16910.5|16923.25|16923.25|16910.5|16910.5|0
1637580600000|2021-11-22 11:30:00|16910|16910|16916.3|16916.3|16916.3|16916.3|16905.81|16905.81|0
1637580900000|2021-11-22 11:35:00|16916.86|16916.86|16944.3|16944.3|16944.3|16944.3|16916.86|16916.86|0
1637581200000|2021-11-22 11:40:00|16942.87|16942.87|16929.34|16929.34|16942.87|16942.87|16925.04|16925.04|0
1637581500000|2021-11-22 11:45:00|16930.46|16930.46|16925.65|16925.65|16931.53|16931.53|16925.59|16925.59|0
1637581800000|2021-11-22 11:50:00|16927.28|16927.28|16882.73|16882.73|16930.83|16930.83|16881.66|16881.66|0
1637582100000|2021-11-22 11:55:00|16883.54|16883.54|16857.97|16857.97|16887.67|16887.67|16857.97|16857.97|0
1637582400000|2021-11-22 12:00:00|16859.61|16859.61|16886.81|16886.81|16891.31|16891.31|16859.61|16859.61|0
1637582700000|2021-11-22 12:05:00|16886.35|16886.35|16918.92|16918.92|16919.39|16919.39|16886.35|16886.35|0
1637583000000|2021-11-22 12:10:00|16918.01|16918.01|16910|16910|16920.76|16920.76|16907.04|16907.04|0
1637583300000|2021-11-22 12:15:00|16910.81|16910.81|16903.03|16903.03|16911.29|16911.29|16897.07|16897.07|0
1637583600000|2021-11-22 12:20:00|16902.09|16902.09|16906.33|16906.33|16918.79|16918.79|16902.09|16902.09|0
1637583900000|2021-11-22 12:25:00|16905.39|16905.39|16907.59|16907.59|16916.74|16916.74|16905.39|16905.39|0
1637584200000|2021-11-22 12:30:00|16909.03|16909.03|16917.25|16917.25|16918.7|16918.7|16905.04|16905.04|0
1637584500000|2021-11-22 12:35:00|16918.06|16918.06|16922.34|16922.34|16922.34|16922.34|16918.06|16918.06|0
1637584800000|2021-11-22 12:40:00|16923.16|16923.16|16943.62|16943.62|16944.11|16944.11|16923.16|16923.16|0
1637585100000|2021-11-22 12:45:00|16944.08|16944.08|16911.25|16911.25|16946.82|16946.82|16909.81|16909.81|0
1637585400000|2021-11-22 12:50:00|16912.18|16912.18|16907.84|16907.84|16913.49|16913.49|16907.84|16907.84|0
1637585700000|2021-11-22 12:55:00|16906.93|16906.93|16884.25|16884.25|16909.15|16909.15|16883.75|16883.75|0
1637586000000|2021-11-22 13:00:00|16885.16|16885.16|16892.4|16892.4|16892.4|16892.4|16883.73|16883.73|0
1637586300000|2021-11-22 13:05:00|16890.97|16890.97|16854.23|16854.23|16893.84|16893.84|16854.23|16854.23|0
1637586600000|2021-11-22 13:10:00|16852.8|16852.8|16843.62|16843.62|16859.84|16859.84|16843.62|16843.62|0
1637586900000|2021-11-22 13:15:00|16844.56|16844.56|16815.15|16815.15|16851.29|16851.29|16815.15|16815.15|0
1637587200000|2021-11-22 13:20:00|16815.62|16815.62|16817.87|16817.87|16817.87|16817.87|16800.57|16800.57|0
1637587500000|2021-11-22 13:25:00|16818.81|16818.81|16824.33|16824.33|16824.33|16824.33|16815.39|16815.39|0
1637587800000|2021-11-22 13:30:00|16823.51|16823.51|16812.97|16812.97|16826.53|16826.53|16812.97|16812.97|0
1637588100000|2021-11-22 13:35:00|16812.77|16812.77|16801.87|16801.87|16812.77|16812.77|16801.3|16801.3|0
1637588400000|2021-11-22 13:40:00|16801.64|16801.64|16780.3|16780.3|16801.64|16801.64|16780.3|16780.3|0
1637588700000|2021-11-22 13:45:00|16781.73|16781.73|16771.53|16771.53|16785.51|16785.51|16771.53|16771.53|0
1637589000000|2021-11-22 13:50:00|16770.59|16770.59|16781.27|16781.27|16782.75|16782.75|16767.31|16767.31|0
1637589300000|2021-11-22 13:55:00|16781.5|16781.5|16804.18|16804.18|16811.38|16811.38|16781.5|16781.5|0
1637589600000|2021-11-22 14:00:00|16805.59|16805.59|16854.91|16854.91|16854.91|16854.91|16805.59|16805.59|0
1637589900000|2021-11-22 14:05:00|16855.32|16855.32|16859.21|16859.21|16866.61|16866.61|16850.59|16850.59|0
1637590200000|2021-11-22 14:10:00|16855.53|16855.53|16857.92|16857.92|16859.13|16859.13|16851.26|16851.26|0
1637590500000|2021-11-22 14:15:00|16859.35|16859.35|16874.09|16874.09|16876.83|16876.83|16858.88|16858.88|0
1637590800000|2021-11-22 14:20:00|16875.03|16875.03|16896.88|16896.88|16897.35|16897.35|16875.03|16875.03|0
1637591100000|2021-11-22 14:25:00|16896.06|16896.06|16898.76|16898.76|16901.31|16901.31|16888|16888|0
1637591400000|2021-11-22 14:30:00|16898.3|16898.3|16906.12|16906.12|16910.34|16910.34|16895.65|16895.65|0
1637591700000|2021-11-22 14:35:00|16906.32|16906.32|16890.98|16890.98|16913.9|16913.9|16890.98|16890.98|0
1637592000000|2021-11-22 14:40:00|16891.45|16891.45|16871.76|16871.76|16898.36|16898.36|16871.26|16871.26|0
1637592300000|2021-11-22 14:45:00|16870.77|16870.77|16887.1|16887.1|16887.1|16887.1|16842.81|16842.81|0
1637592600000|2021-11-22 14:50:00|16888.74|16888.74|16898.62|16898.62|16898.62|16898.62|16879.49|16879.49|0
1637592900000|2021-11-22 14:55:00|16899.43|16899.43|16911.65|16911.65|16916.01|16916.01|16898.99|16898.99|0
1637593200000|2021-11-22 15:00:00|16910.73|16910.73|16919.21|16919.21|16919.96|16919.96|16907.5|16907.5|0
1637593500000|2021-11-22 15:05:00|16918.72|16918.72|16903.59|16903.59|16918.72|16918.72|16902.81|16902.81|0
1637593800000|2021-11-22 15:10:00|16905.22|16905.22|16910.64|16910.64|16924.67|16924.67|16892.94|16892.94|0
1637594100000|2021-11-22 15:15:00|16910.43|16910.43|16871.7|16871.7|16910.43|16910.43|16871.7|16871.7|0
1637594400000|2021-11-22 15:20:00|16870.68|16870.68|16896.74|16896.74|16896.74|16896.74|16869.86|16869.86|0
1637594700000|2021-11-22 15:25:00|16895.82|16895.82|16885.03|16885.03|16905.25|16905.25|16885.03|16885.03|0
1637595000000|2021-11-22 15:30:00|16884.56|16884.56|16894.22|16894.22|16894.22|16894.22|16878.2|16878.2|0
1637595300000|2021-11-22 15:35:00|16895.33|16895.33|16894.58|16894.58|16899.66|16899.66|16889.73|16889.73|0
1637595600000|2021-11-22 15:40:00|16893.47|16893.47|16889.23|16889.23|16893.47|16893.47|16881.64|16881.64|0
1637595900000|2021-11-22 15:45:00|16891.05|16891.05|16912.33|16912.33|16912.33|16912.33|16891.05|16891.05|0
1637596200000|2021-11-22 15:50:00|16912.83|16912.83|16901.77|16901.77|16913.24|16913.24|16901.77|16901.77|0
1637596500000|2021-11-22 15:55:00|16901.3|16901.3|16899.55|16899.55|16901.77|16901.77|16888.55|16888.55|0
1637596800000|2021-11-22 16:00:00|16900.47|16900.47|16899.35|16899.35|16906.51|16906.51|16897.24|16897.24|0
1637597100000|2021-11-22 16:05:00|16897.92|16897.92|16859.28|16859.28|16897.92|16897.92|16859.28|16859.28|0
1637597400000|2021-11-22 16:10:00|16859.05|16859.05|16863.75|16863.75|16865.84|16865.84|16853.13|16853.13|0
1637597700000|2021-11-22 16:15:00|16862.94|16862.94|16842.14|16842.14|16862.94|16862.94|16842.14|16842.14|0
1637598000000|2021-11-22 16:20:00|16841.58|16841.58|16835.03|16835.03|16842.39|16842.39|16824.79|16824.79|0
1637598300000|2021-11-22 16:25:00|16835.59|16835.59|16838.98|16838.98|16839.4|16839.4|16819.62|16819.62|0
1637655300000|2021-11-23 08:15:00|16846.2|16846.2|16852.46|16852.46|16859.45|16859.45|16832.38|16832.38|0
1637655600000|2021-11-23 08:20:00|16854.09|16854.09|16854.39|16854.39|16870.95|16870.95|16852.76|16852.76|0
1637655900000|2021-11-23 08:25:00|16853.57|16853.57|16800.99|16800.99|16853.57|16853.57|16800.05|16800.05|0
1637656200000|2021-11-23 08:30:00|16801.46|16801.46|16817.67|16817.67|16823.18|16823.18|16795.18|16795.18|0
1637656500000|2021-11-23 08:35:00|16816.76|16816.76|16831.65|16831.65|16831.65|16831.65|16816.76|16816.76|0
1637656800000|2021-11-23 08:40:00|16832.59|16832.59|16799.38|16799.38|16832.59|16832.59|16793.06|16793.06|0
1637657100000|2021-11-23 08:45:00|16801.74|16801.74|16825.58|16825.58|16825.58|16825.58|16801.74|16801.74|0
1637657400000|2021-11-23 08:50:00|16826.58|16826.58|16845.63|16845.63|16848.39|16848.39|16826.58|16826.58|0
1637657700000|2021-11-23 08:55:00|16844.2|16844.2|16871.13|16871.13|16877.86|16877.86|16838.93|16838.93|0
1637658000000|2021-11-23 09:00:00|16872.56|16872.56|16866.97|16866.97|16874|16874|16860.7|16860.7|0
1637658300000|2021-11-23 09:05:00|16861.37|16861.37|16846.49|16846.49|16862.6|16862.6|16835.53|16835.53|0
1637658600000|2021-11-23 09:10:00|16847.92|16847.92|16866.24|16866.24|16874.88|16874.88|16847.92|16847.92|0
1637658900000|2021-11-23 09:15:00|16866.86|16866.86|16903.8|16903.8|16903.8|16903.8|16861.43|16861.43|0
1637659200000|2021-11-23 09:20:00|16902.89|16902.89|16922.04|16922.04|16922.04|16922.04|16902.89|16902.89|0
1637659500000|2021-11-23 09:25:00|16923.48|16923.48|16889.51|16889.51|16926.64|16926.64|16889.51|16889.51|0
1637659800000|2021-11-23 09:30:00|16892.38|16892.38|16862.88|16862.88|16892.38|16892.38|16860.95|16860.95|0
1637660100000|2021-11-23 09:35:00|16861.97|16861.97|16889.03|16889.03|16890.47|16890.47|16861.97|16861.97|0
1637660400000|2021-11-23 09:40:00|16888.54|16888.54|16883.86|16883.86|16889.97|16889.97|16874.28|16874.28|0
1637660700000|2021-11-23 09:45:00|16884.33|16884.33|16916.25|16916.25|16917.06|16917.06|16881.3|16881.3|0
1637661000000|2021-11-23 09:50:00|16921.76|16921.76|16902.03|16902.03|16922.69|16922.69|16898.06|16898.06|0
1637661300000|2021-11-23 09:55:00|16901.58|16901.58|16916.95|16916.95|16917.44|16917.44|16891.87|16891.87|0
1637661600000|2021-11-23 10:00:00|16921.52|16921.52|16930.15|16930.15|16937.9|16937.9|16920.6|16920.6|0
1637661900000|2021-11-23 10:05:00|16929.69|16929.69|16929.15|16929.15|16940.22|16940.22|16921.1|16921.1|0
1637662200000|2021-11-23 10:10:00|16929.62|16929.62|16943.6|16943.6|16946.47|16946.47|16929.12|16929.12|0
1637662500000|2021-11-23 10:15:00|16943.19|16943.19|16942.82|16942.82|16957.52|16957.52|16942.82|16942.82|0
1637662800000|2021-11-23 10:20:00|16941.42|16941.42|16935.66|16935.66|16941.42|16941.42|16934.75|16934.75|0
1637663100000|2021-11-23 10:25:00|16938.53|16938.53|16933.58|16933.58|16942.08|16942.08|16930.6|16930.6|0
1637663400000|2021-11-23 10:30:00|16933.79|16933.79|16956.05|16956.05|16957.88|16957.88|16933.79|16933.79|0
1637663700000|2021-11-23 10:35:00|16956.6|16956.6|16953.52|16953.52|16962.31|16962.31|16951.66|16951.66|0
1637664000000|2021-11-23 10:40:00|16954.19|16954.19|16963.27|16963.27|16971.95|16971.95|16953.48|16953.48|0
1637664300000|2021-11-23 10:45:00|16964.19|16964.19|16971.54|16971.54|16996.47|16996.47|16961.29|16961.29|0
1637664600000|2021-11-23 10:50:00|16972.46|16972.46|16962.73|16962.73|16972.46|16972.46|16962.43|16962.43|0
1637664900000|2021-11-23 10:55:00|16962.12|16962.12|16958.87|16958.87|16963.22|16963.22|16953.27|16953.27|0
1637665200000|2021-11-23 11:00:00|16959.81|16959.81|16943.92|16943.92|16966.32|16966.32|16943.92|16943.92|0
1637665500000|2021-11-23 11:05:00|16943.45|16943.45|16956.92|16956.92|16956.92|16956.92|16943.45|16943.45|0
1637665800000|2021-11-23 11:10:00|16956|16956|16964.71|16964.71|16966.14|16966.14|16948.3|16948.3|0
1637666100000|2021-11-23 11:15:00|16965.83|16965.83|16970.38|16970.38|16977.61|16977.61|16965.83|16965.83|0
1637666400000|2021-11-23 11:20:00|16972.2|16972.2|16982.6|16982.6|16987.96|16987.96|16970.47|16970.47|0
1637666700000|2021-11-23 11:25:00|16983.42|16983.42|16987.36|16987.36|16987.86|16987.86|16981.6|16981.6|0
1637667000000|2021-11-23 11:30:00|16988.36|16988.36|16980.12|16980.12|16991.15|16991.15|16974.79|16974.79|0
1637667300000|2021-11-23 11:35:00|16979.65|16979.65|17006.64|17006.64|17010.42|17010.42|16979.65|16979.65|0
1637667600000|2021-11-23 11:40:00|17006.85|17006.85|17016.29|17016.29|17027.04|17027.04|17005.7|17005.7|0
1637667900000|2021-11-23 11:45:00|17016.5|17016.5|17026.4|17026.4|17032.09|17032.09|17016.5|17016.5|0
1637668200000|2021-11-23 11:50:00|17028.03|17028.03|17020.65|17020.65|17030.38|17030.38|17016.62|17016.62|0
1637668500000|2021-11-23 11:55:00|17018.29|17018.29|17033.37|17033.37|17035.54|17035.54|17014.59|17014.59|0
1637668800000|2021-11-23 12:00:00|17031.7|17031.7|17016.01|17016.01|17031.7|17031.7|17016.01|17016.01|0
1637669100000|2021-11-23 12:05:00|17015.51|17015.51|17020.21|17020.21|17025.79|17025.79|17015.51|17015.51|0
1637669400000|2021-11-23 12:10:00|17019.3|17019.3|17012.89|17012.89|17019.54|17019.54|17011.24|17011.24|0
1637669700000|2021-11-23 12:15:00|17012.48|17012.48|17012.99|17012.99|17014.41|17014.41|17002.57|17002.57|0
1637670000000|2021-11-23 12:20:00|17012.52|17012.52|17016.69|17016.69|17018.74|17018.74|17006.11|17006.11|0
1637670300000|2021-11-23 12:25:00|17018.13|17018.13|17016.3|17016.3|17022.6|17022.6|17010.04|17010.04|0
1637670600000|2021-11-23 12:30:00|17015.83|17015.83|17012.55|17012.55|17015.83|17015.83|17009.39|17009.39|0
1637670900000|2021-11-23 12:35:00|17012.06|17012.06|17000.68|17000.68|17020.14|17020.14|16996.73|16996.73|0
1637671200000|2021-11-23 12:40:00|17002.21|17002.21|17012.92|17012.92|17012.92|17012.92|17001.83|17001.83|0
1637671500000|2021-11-23 12:45:00|17011.99|17011.99|17021.03|17021.03|17025.89|17025.89|17009.19|17009.19|0
1637671800000|2021-11-23 12:50:00|17020.56|17020.56|17014.14|17014.14|17020.56|17020.56|17006.06|17006.06|0
1637672100000|2021-11-23 12:55:00|17011.69|17011.69|17014.29|17014.29|17014.29|17014.29|17010.26|17010.26|0
1637672400000|2021-11-23 13:00:00|17013.38|17013.38|17018.54|17018.54|17018.54|17018.54|17005.2|17005.2|0
1637672700000|2021-11-23 13:05:00|17018.76|17018.76|17021.2|17021.2|17025|17025|17018.76|17018.76|0
1637673000000|2021-11-23 13:10:00|17022.11|17022.11|17019.33|17019.33|17022.11|17022.11|17013.12|17013.12|0
1637673300000|2021-11-23 13:15:00|17019.89|17019.89|17024.05|17024.05|17024.1|17024.1|17019.89|17019.89|0
1637673600000|2021-11-23 13:20:00|17025.87|17025.87|17048.07|17048.07|17048.07|17048.07|17025.87|17025.87|0
1637673900000|2021-11-23 13:25:00|17048.88|17048.88|17065.35|17065.35|17065.35|17065.35|17044.51|17044.51|0
1637674200000|2021-11-23 13:30:00|17067.17|17067.17|17057.1|17057.1|17067.17|17067.17|17057.1|17057.1|0
1637674500000|2021-11-23 13:35:00|17055.27|17055.27|17073.77|17073.77|17078.3|17078.3|17050.9|17050.9|0
1637674800000|2021-11-23 13:40:00|17072.33|17072.33|17072.67|17072.67|17074.49|17074.49|17066.59|17066.59|0
1637675100000|2021-11-23 13:45:00|17071.23|17071.23|17060.71|17060.71|17072.11|17072.11|17059.54|17059.54|0
1637675400000|2021-11-23 13:50:00|17057.97|17057.97|17021.62|17021.62|17057.97|17057.97|17013.21|17013.21|0
1637675700000|2021-11-23 13:55:00|17022.44|17022.44|17044.38|17044.38|17044.85|17044.85|17021.66|17021.66|0
1637676000000|2021-11-23 14:00:00|17047.13|17047.13|17047.91|17047.91|17049.06|17049.06|17042.54|17042.54|0
1637676300000|2021-11-23 14:05:00|17046.79|17046.79|17050.11|17050.11|17051.03|17051.03|17046.67|17046.67|0
1637676600000|2021-11-23 14:10:00|17051.03|17051.03|17057.66|17057.66|17060.96|17060.96|17051.03|17051.03|0
1637676900000|2021-11-23 14:15:00|17058.33|17058.33|17066.24|17066.24|17068.69|17068.69|17058.33|17058.33|0
1637677200000|2021-11-23 14:20:00|17066.47|17066.47|17071.68|17071.68|17073.24|17073.24|17066.22|17066.22|0
1637677500000|2021-11-23 14:25:00|17071.88|17071.88|17053.4|17053.4|17071.88|17071.88|17053.4|17053.4|0
1637677800000|2021-11-23 14:30:00|17052.93|17052.93|17032.87|17032.87|17053.57|17053.57|17028.96|17028.96|0
1637678100000|2021-11-23 14:35:00|17033.08|17033.08|17007.07|17007.07|17033.6|17033.6|17007.07|17007.07|0
1637678400000|2021-11-23 14:40:00|17008.7|17008.7|17018.42|17018.42|17021.34|17021.34|17000.06|17000.06|0
1637678700000|2021-11-23 14:45:00|17017.6|17017.6|17013.8|17013.8|17028.56|17028.56|17010.54|17010.54|0
1637679000000|2021-11-23 14:50:00|17014.71|17014.71|17005.95|17005.95|17022.16|17022.16|17005.64|17005.64|0
1637679300000|2021-11-23 14:55:00|17006.77|17006.77|17038.13|17038.13|17039.21|17039.21|17006.77|17006.77|0
1637679600000|2021-11-23 15:00:00|17038.69|17038.69|17045.82|17045.82|17052.92|17052.92|17038.01|17038.01|0
1637679900000|2021-11-23 15:05:00|17046.74|17046.74|17015.21|17015.21|17048.56|17048.56|17014.76|17014.76|0
1637680200000|2021-11-23 15:10:00|17012.98|17012.98|16983.9|16983.9|17021.23|17021.23|16983.43|16983.43|0
1637680500000|2021-11-23 15:15:00|16983.08|16983.08|16964.44|16964.44|16983.08|16983.08|16962.63|16962.63|0
1637680800000|2021-11-23 15:20:00|16963.62|16963.62|16960.85|16960.85|16963.62|16963.62|16945.08|16945.08|0
1637681100000|2021-11-23 15:25:00|16960.41|16960.41|16953.08|16953.08|16960.41|16960.41|16942|16942|0
1637681400000|2021-11-23 15:30:00|16952.61|16952.61|16932.31|16932.31|16953.43|16953.43|16929.54|16929.54|0
1637681700000|2021-11-23 15:35:00|16931.2|16931.2|16926.81|16926.81|16931.2|16931.2|16921.94|16921.94|0
1637682000000|2021-11-23 15:40:00|16925.82|16925.82|16969.45|16969.45|16970.74|16970.74|16925.82|16925.82|0
1637682300000|2021-11-23 15:45:00|16968.54|16968.54|16958.95|16958.95|16975.91|16975.91|16958.95|16958.95|0
1637682600000|2021-11-23 15:50:00|16958.49|16958.49|16954.19|16954.19|16958.49|16958.49|16949.14|16949.14|0
1637682900000|2021-11-23 15:55:00|16953.37|16953.37|16927.37|16927.37|16954.28|16954.28|16926.46|16926.46|0
1637683200000|2021-11-23 16:00:00|16926.9|16926.9|16912.06|16912.06|16928.76|16928.76|16909.71|16909.71|0
1637683500000|2021-11-23 16:05:00|16912.55|16912.55|16922.61|16922.61|16923.62|16923.62|16907.96|16907.96|0
1637683800000|2021-11-23 16:10:00|16923.73|16923.73|16921.61|16921.61|16926.21|16926.21|16919.73|16919.73|0
1637684100000|2021-11-23 16:15:00|16921.11|16921.11|16957.99|16957.99|16957.99|16957.99|16915.51|16915.51|0
1637684400000|2021-11-23 16:20:00|16959.87|16959.87|16944.51|16944.51|16959.87|16959.87|16936.06|16936.06|0
1637684700000|2021-11-23 16:25:00|16944.06|16944.06|16930.83|16930.83|16960.43|16960.43|16930.83|16930.83|0
1637741700000|2021-11-24 08:15:00|16985.64|16985.64|17017.22|17017.22|17039.34|17039.34|16985.64|16985.64|0
1637742000000|2021-11-24 08:20:00|17017.68|17017.68|17011.25|17011.25|17018.94|17018.94|17010.29|17010.29|0
1637742300000|2021-11-24 08:25:00|17011.86|17011.86|17035.96|17035.96|17035.96|17035.96|17010.04|17010.04|0
1637742600000|2021-11-24 08:30:00|17037.08|17037.08|17052.13|17052.13|17052.13|17052.13|17035.97|17035.97|0
1637742900000|2021-11-24 08:35:00|17050.18|17050.18|17028.46|17028.46|17050.18|17050.18|17028.46|17028.46|0
1637743200000|2021-11-24 08:40:00|17032.76|17032.76|17008.32|17008.32|17032.76|17032.76|17007.42|17007.42|0
1637743500000|2021-11-24 08:45:00|16998.2|16998.2|17050.53|17050.53|17050.53|17050.53|16989.16|16989.16|0
1637743800000|2021-11-24 08:50:00|17048.9|17048.9|17017.79|17017.79|17052.55|17052.55|17014.95|17014.95|0
1637744100000|2021-11-24 08:55:00|17015.34|17015.34|17009.42|17009.42|17015.93|17015.93|16989.17|16989.17|0
1637744400000|2021-11-24 09:00:00|17011.06|17011.06|17003.93|17003.93|17011.52|17011.52|17001.06|17001.06|0
1637744700000|2021-11-24 09:05:00|16997.84|16997.84|17031.39|17031.39|17031.79|17031.79|16997.84|16997.84|0
1637745000000|2021-11-24 09:10:00|17029.96|17029.96|17043.18|17043.18|17046.98|17046.98|17029.96|17029.96|0
1637745300000|2021-11-24 09:15:00|17042.71|17042.71|17090.23|17090.23|17090.23|17090.23|17031.34|17031.34|0
1637745600000|2021-11-24 09:20:00|17098.07|17098.07|17115.84|17115.84|17118.58|17118.58|17098.07|17098.07|0
1637745900000|2021-11-24 09:25:00|17120.07|17120.07|17085.51|17085.51|17120.07|17120.07|17081.1|17081.1|0
1637746200000|2021-11-24 09:30:00|17084.09|17084.09|17077.28|17077.28|17085.38|17085.38|17068.7|17068.7|0
1637746500000|2021-11-24 09:35:00|17080.15|17080.15|17099.85|17099.85|17108.06|17108.06|17075.68|17075.68|0
1637746800000|2021-11-24 09:40:00|17100.76|17100.76|17096.52|17096.52|17106.96|17106.96|17087.94|17087.94|0
1637747100000|2021-11-24 09:45:00|17098.35|17098.35|17105.73|17105.73|17111.84|17111.84|17095.96|17095.96|0
1637747400000|2021-11-24 09:50:00|17103.38|17103.38|17082.76|17082.76|17111.45|17111.45|17071.06|17071.06|0
1637747700000|2021-11-24 09:55:00|17083.67|17083.67|17109.96|17109.96|17114.08|17114.08|17067.96|17067.96|0
1637748000000|2021-11-24 10:00:00|17110.45|17110.45|17029.65|17029.65|17110.45|17110.45|17029.65|17029.65|0
1637748300000|2021-11-24 10:05:00|17032.39|17032.39|17022.29|17022.29|17038.54|17038.54|17015.05|17015.05|0
1637748600000|2021-11-24 10:10:00|17021.62|17021.62|17044.35|17044.35|17045.28|17045.28|17016.21|17016.21|0
1637748900000|2021-11-24 10:15:00|17045.78|17045.78|17068.25|17068.25|17068.25|17068.25|17045.78|17045.78|0
1637749200000|2021-11-24 10:20:00|17069.17|17069.17|17075.66|17075.66|17075.66|17075.66|17051.83|17051.83|0
1637749500000|2021-11-24 10:25:00|17074.84|17074.84|17097.53|17097.53|17100.24|17100.24|17069.87|17069.87|0
1637749800000|2021-11-24 10:30:00|17098.94|17098.94|17104.76|17104.76|17104.76|17104.76|17092|17092|0
1637750100000|2021-11-24 10:35:00|17105.68|17105.68|17118.68|17118.68|17143.29|17143.29|17098.86|17098.86|0
1637750400000|2021-11-24 10:40:00|17113.67|17113.67|17108.4|17108.4|17113.67|17113.67|17099.72|17099.72|0
1637750700000|2021-11-24 10:45:00|17107.49|17107.49|17085.35|17085.35|17114.2|17114.2|17073.78|17073.78|0
1637751000000|2021-11-24 10:50:00|17084.44|17084.44|17050.46|17050.46|17084.44|17084.44|17050.46|17050.46|0
1637751300000|2021-11-24 10:55:00|17049.23|17049.23|17060.18|17060.18|17066.62|17066.62|17022.6|17022.6|0
1637751600000|2021-11-24 11:00:00|17060.74|17060.74|17075.12|17075.12|17079.07|17079.07|17059.45|17059.45|0
1637751900000|2021-11-24 11:05:00|17076.55|17076.55|17105.24|17105.24|17105.24|17105.24|17076.55|17076.55|0
1637752200000|2021-11-24 11:10:00|17106.67|17106.67|17112.69|17112.69|17116.82|17116.82|17105.61|17105.61|0
1637752500000|2021-11-24 11:15:00|17113.69|17113.69|17116.19|17116.19|17128.96|17128.96|17113.69|17113.69|0
1637752800000|2021-11-24 11:20:00|17115.38|17115.38|17095.15|17095.15|17115.38|17115.38|17095.15|17095.15|0
1637753100000|2021-11-24 11:25:00|17094.33|17094.33|17122.77|17122.77|17122.77|17122.77|17089.64|17089.64|0
1637753400000|2021-11-24 11:30:00|17121.33|17121.33|17096.81|17096.81|17125.9|17125.9|17096.81|17096.81|0
1637753700000|2021-11-24 11:35:00|17096.31|17096.31|17113.15|17113.15|17115.8|17115.8|17094.6|17094.6|0
1637754000000|2021-11-24 11:40:00|17112.34|17112.34|17107.98|17107.98|17113.37|17113.37|17106.82|17106.82|0
1637754300000|2021-11-24 11:45:00|17107.17|17107.17|17114.36|17114.36|17114.36|17114.36|17104.29|17104.29|0
1637754600000|2021-11-24 11:50:00|17113.44|17113.44|17097.8|17097.8|17114.26|17114.26|17092.47|17092.47|0
1637754900000|2021-11-24 11:55:00|17096.86|17096.86|17105.09|17105.09|17105.09|17105.09|17093.85|17093.85|0
1637755200000|2021-11-24 12:00:00|17105.91|17105.91|17121.2|17121.2|17131|17131|17105.91|17105.91|0
1637755500000|2021-11-24 12:05:00|17122.64|17122.64|17106.5|17106.5|17125.71|17125.71|17106.5|17106.5|0
1637755800000|2021-11-24 12:10:00|17107.42|17107.42|17120.66|17120.66|17120.66|17120.66|17107.42|17107.42|0
1637756100000|2021-11-24 12:15:00|17121.48|17121.48|17127.22|17127.22|17127.22|17127.22|17117.92|17117.92|0
1637756400000|2021-11-24 12:20:00|17128.21|17128.21|17123.8|17123.8|17129.89|17129.89|17120.54|17120.54|0
1637756700000|2021-11-24 12:25:00|17124.62|17124.62|17121.96|17121.96|17132.84|17132.84|17121.39|17121.39|0
1637757000000|2021-11-24 12:30:00|17122.88|17122.88|17116.43|17116.43|17122.88|17122.88|17115.5|17115.5|0
1637757300000|2021-11-24 12:35:00|17113.57|17113.57|17106.68|17106.68|17116.43|17116.43|17104.59|17104.59|0
1637757600000|2021-11-24 12:40:00|17107.62|17107.62|17080.23|17080.23|17108.64|17108.64|17074.79|17074.79|0
1637757900000|2021-11-24 12:45:00|17079.77|17079.77|17083.55|17083.55|17085.28|17085.28|17078.95|17078.95|0
1637758200000|2021-11-24 12:50:00|17084.03|17084.03|17088|17088|17095.61|17095.61|17084.03|17084.03|0
1637758500000|2021-11-24 12:55:00|17087.44|17087.44|17082.98|17082.98|17088|17088|17079.7|17079.7|0
1637758800000|2021-11-24 13:00:00|17084.42|17084.42|17096.08|17096.08|17096.08|17096.08|17078.59|17078.59|0
1637759100000|2021-11-24 13:05:00|17097.51|17097.51|17115.47|17115.47|17118.16|17118.16|17097.51|17097.51|0
1637759400000|2021-11-24 13:10:00|17114.91|17114.91|17103.08|17103.08|17119.61|17119.61|17099.47|17099.47|0
1637759700000|2021-11-24 13:15:00|17105.53|17105.53|17099.17|17099.17|17105.53|17105.53|17090.12|17090.12|0
1637760000000|2021-11-24 13:20:00|17098.25|17098.25|17098.19|17098.19|17108.53|17108.53|17093.62|17093.62|0
1637760300000|2021-11-24 13:25:00|17099.13|17099.13|17110.6|17110.6|17114.16|17114.16|17099.13|17099.13|0
1637760600000|2021-11-24 13:30:00|17109.69|17109.69|17127.94|17127.94|17127.94|17127.94|17104.23|17104.23|0
1637760900000|2021-11-24 13:35:00|17127.59|17127.59|17082.26|17082.26|17128.27|17128.27|17081.34|17081.34|0
1637761200000|2021-11-24 13:40:00|17081.79|17081.79|17075.5|17075.5|17089.98|17089.98|17074.07|17074.07|0
1637761500000|2021-11-24 13:45:00|17073.87|17073.87|17020.75|17020.75|17081.11|17081.11|17020.75|17020.75|0
1637761800000|2021-11-24 13:50:00|17019.93|17019.93|17007.36|17007.36|17035.11|17035.11|17000.33|17000.33|0
1637762100000|2021-11-24 13:55:00|17008.28|17008.28|17025.59|17025.59|17031.04|17031.04|17008.28|17008.28|0
1637762400000|2021-11-24 14:00:00|17024.6|17024.6|17019.66|17019.66|17038.11|17038.11|17018.58|17018.58|0
1637762700000|2021-11-24 14:05:00|17020.48|17020.48|17024.78|17024.78|17031.78|17031.78|17014.89|17014.89|0
1637763000000|2021-11-24 14:10:00|17024.31|17024.31|17026.74|17026.74|17030.96|17030.96|17016.07|17016.07|0
1637763300000|2021-11-24 14:15:00|17026.12|17026.12|17031.51|17031.51|17032.96|17032.96|17025.18|17025.18|0
1637763600000|2021-11-24 14:20:00|17032.33|17032.33|17020.48|17020.48|17032.33|17032.33|17017.91|17017.91|0
1637763900000|2021-11-24 14:25:00|17019.54|17019.54|17019.64|17019.64|17023.72|17023.72|17012.03|17012.03|0
1637764200000|2021-11-24 14:30:00|17020.46|17020.46|16998.8|16998.8|17020.46|17020.46|16977.89|16977.89|0
1637764500000|2021-11-24 14:35:00|17002.06|17002.06|17048.1|17048.1|17054.91|17054.91|17000.63|17000.63|0
1637764800000|2021-11-24 14:40:00|17047.54|17047.54|17036.75|17036.75|17051.88|17051.88|17031.38|17031.38|0
1637765100000|2021-11-24 14:45:00|17037.67|17037.67|17071.28|17071.28|17072.67|17072.67|17037.67|17037.67|0
1637765400000|2021-11-24 14:50:00|17070.47|17070.47|17058.46|17058.46|17084.3|17084.3|17058.46|17058.46|0
1637765700000|2021-11-24 14:55:00|17060.19|17060.19|17090.39|17090.39|17090.96|17090.96|17060.19|17060.19|0
1637766000000|2021-11-24 15:00:00|17087.65|17087.65|17123.01|17123.01|17126.17|17126.17|17083.06|17083.06|0
1637766300000|2021-11-24 15:05:00|17122.09|17122.09|17126.17|17126.17|17135.85|17135.85|17120.81|17120.81|0
1637766600000|2021-11-24 15:10:00|17125.26|17125.26|17114.75|17114.75|17131.34|17131.34|17113.3|17113.3|0
1637766900000|2021-11-24 15:15:00|17115.25|17115.25|17105.59|17105.59|17119.81|17119.81|17105.59|17105.59|0
1637767200000|2021-11-24 15:20:00|17104.16|17104.16|17086.89|17086.89|17104.16|17104.16|17076.27|17076.27|0
1637767500000|2021-11-24 15:25:00|17085.98|17085.98|17086.14|17086.14|17092.74|17092.74|17085.42|17085.42|0
1637767800000|2021-11-24 15:30:00|17085.21|17085.21|17078.16|17078.16|17085.21|17085.21|17078.16|17078.16|0
1637768100000|2021-11-24 15:35:00|17077.34|17077.34|17067.86|17067.86|17080.63|17080.63|17064.8|17064.8|0
1637768400000|2021-11-24 15:40:00|17069.29|17069.29|17073.54|17073.54|17076|17076|17067.8|17067.8|0
1637768700000|2021-11-24 15:45:00|17072.72|17072.72|17065.09|17065.09|17072.72|17072.72|17064.19|17064.19|0
1637769000000|2021-11-24 15:50:00|17068.46|17068.46|17080.75|17080.75|17080.75|17080.75|17067.9|17067.9|0
1637769300000|2021-11-24 15:55:00|17082.51|17082.51|17074.61|17074.61|17088.12|17088.12|17074.61|17074.61|0
1637769600000|2021-11-24 16:00:00|17075.08|17075.08|17077.59|17077.59|17078.86|17078.86|17073.64|17073.64|0
1637769900000|2021-11-24 16:05:00|17078.15|17078.15|17090.17|17090.17|17090.98|17090.98|17078.15|17078.15|0
1637770200000|2021-11-24 16:10:00|17091.08|17091.08|17085.66|17085.66|17092.51|17092.51|17083.3|17083.3|0
1637770500000|2021-11-24 16:15:00|17086.65|17086.65|17083.38|17083.38|17089.74|17089.74|17082.77|17082.77|0
1637770800000|2021-11-24 16:20:00|17084.29|17084.29|17087.01|17087.01|17088.95|17088.95|17084.29|17084.29|0
1637771100000|2021-11-24 16:25:00|17087.83|17087.83|17066.02|17066.02|17089.41|17089.41|17065.34|17065.34|0
1637828100000|2021-11-25 08:15:00|17119.3|17119.3|17158.54|17158.54|17158.54|17158.54|17119.3|17119.3|0
1637828400000|2021-11-25 08:20:00|17160.87|17160.87|17178.05|17178.05|17187.97|17187.97|17160.87|17160.87|0
1637828700000|2021-11-25 08:25:00|17175.69|17175.69|17164.53|17164.53|17177.83|17177.83|17154.95|17154.95|0
1637829000000|2021-11-25 08:30:00|17163.13|17163.13|17163.37|17163.37|17166.81|17166.81|17163.13|17163.13|0
1637829300000|2021-11-25 08:35:00|17160.54|17160.54|17115.46|17115.46|17160.54|17160.54|17096.41|17096.41|0
1637829600000|2021-11-25 08:40:00|17116.38|17116.38|17120.74|17120.74|17130.24|17130.24|17115.46|17115.46|0
1637829900000|2021-11-25 08:45:00|17121.23|17121.23|17144|17144|17145.83|17145.83|17120.42|17120.42|0
1637830200000|2021-11-25 08:50:00|17145.63|17145.63|17128|17128|17155.39|17155.39|17124.19|17124.19|0
1637830500000|2021-11-25 08:55:00|17126.57|17126.57|17133.69|17133.69|17133.69|17133.69|17124.91|17124.91|0
1637830800000|2021-11-25 09:00:00|17132.26|17132.26|17115.73|17115.73|17134.14|17134.14|17107.57|17107.57|0
1637831100000|2021-11-25 09:05:00|17114.29|17114.29|17124.72|17124.72|17124.72|17124.72|17114.29|17114.29|0
1637831400000|2021-11-25 09:10:00|17123.79|17123.79|17131.24|17131.24|17134.49|17134.49|17116.81|17116.81|0
1637831700000|2021-11-25 09:15:00|17129.8|17129.8|17133.61|17133.61|17133.61|17133.61|17125.07|17125.07|0
1637832000000|2021-11-25 09:20:00|17136.35|17136.35|17137.21|17137.21|17142.21|17142.21|17134.63|17134.63|0
1637832300000|2021-11-25 09:25:00|17138.15|17138.15|17141.71|17141.71|17147.32|17147.32|17137.68|17137.68|0
1637832600000|2021-11-25 09:30:00|17141.24|17141.24|17113.84|17113.84|17141.71|17141.71|17111.61|17111.61|0
1637832900000|2021-11-25 09:35:00|17111.96|17111.96|17097.63|17097.63|17111.96|17111.96|17095.53|17095.53|0
1637833200000|2021-11-25 09:40:00|17096.69|17096.69|17083.98|17083.98|17098.89|17098.89|17083.96|17083.96|0
1637833500000|2021-11-25 09:45:00|17081.11|17081.11|17064|17064|17082.03|17082.03|17059.18|17059.18|0
1637833800000|2021-11-25 09:50:00|17064.82|17064.82|17059.24|17059.24|17067.69|17067.69|17059.24|17059.24|0
1637834100000|2021-11-25 09:55:00|17057.85|17057.85|17028.42|17028.42|17057.85|17057.85|17021.66|17021.66|0
1637834400000|2021-11-25 10:00:00|17027.51|17027.51|17022.26|17022.26|17029.18|17029.18|17022.08|17022.08|0
1637834700000|2021-11-25 10:05:00|17021.85|17021.85|16996.36|16996.36|17021.85|17021.85|16996.36|16996.36|0
1637835000000|2021-11-25 10:10:00|16997.79|16997.79|17006.75|17006.75|17007.92|17007.92|16996.86|16996.86|0
1637835300000|2021-11-25 10:15:00|17005.93|17005.93|17010.8|17010.8|17015.29|17015.29|17004.54|17004.54|0
1637835600000|2021-11-25 10:20:00|17009.37|17009.37|17000.6|17000.6|17009.37|17009.37|17000.6|17000.6|0
1637835900000|2021-11-25 10:25:00|16997.33|16997.33|16998.62|16998.62|16999.08|16999.08|16984.51|16984.51|0
1637836200000|2021-11-25 10:30:00|16996.36|16996.36|17001.84|17001.84|17006.19|17006.19|16996.36|16996.36|0
1637836500000|2021-11-25 10:35:00|17003.28|17003.28|17003.97|17003.97|17007.53|17007.53|16991.9|16991.9|0
1637836800000|2021-11-25 10:40:00|17006.32|17006.32|17017|17017|17024.18|17024.18|17003.5|17003.5|0
1637837100000|2021-11-25 10:45:00|17016.51|17016.51|17008.27|17008.27|17016.51|17016.51|17000|17000|0
1637837400000|2021-11-25 10:50:00|17010.82|17010.82|17023.31|17023.31|17025.51|17025.51|17010.82|17010.82|0
1637837700000|2021-11-25 10:55:00|17022.82|17022.82|17025|17025|17025|17025|17020.91|17020.91|0
1637838000000|2021-11-25 11:00:00|17024.18|17024.18|17023.89|17023.89|17024.42|17024.42|17021.98|17021.98|0
1637838300000|2021-11-25 11:05:00|17022.89|17022.89|17024.23|17024.23|17025.66|17025.66|17019.08|17019.08|0
1637838600000|2021-11-25 11:10:00|17024.01|17024.01|17021.85|17021.85|17024.01|17024.01|17020.72|17020.72|0
1637838900000|2021-11-25 11:15:00|17023.29|17023.29|17033.34|17033.34|17033.34|17033.34|17023.29|17023.29|0
1637839200000|2021-11-25 11:20:00|17032.84|17032.84|17028.18|17028.18|17033.46|17033.46|17026.25|17026.25|0
1637839500000|2021-11-25 11:25:00|17026.76|17026.76|17046.1|17046.1|17046.1|17046.1|17026.76|17026.76|0
1637839800000|2021-11-25 11:30:00|17047.22|17047.22|17031.75|17031.75|17047.22|17047.22|17031.75|17031.75|0
1637840100000|2021-11-25 11:35:00|17032.21|17032.21|17024.78|17024.78|17034.44|17034.44|17024.29|17024.29|0
1637840400000|2021-11-25 11:40:00|17025.7|17025.7|17032.95|17032.95|17036.29|17036.29|17025.7|17025.7|0
1637840700000|2021-11-25 11:45:00|17032.74|17032.74|17026.42|17026.42|17032.74|17032.74|17026.42|17026.42|0
1637841000000|2021-11-25 11:50:00|17027.41|17027.41|17035.3|17035.3|17035.3|17035.3|17027.41|17027.41|0
1637841300000|2021-11-25 11:55:00|17035.76|17035.76|17029.97|17029.97|17036.23|17036.23|17029.97|17029.97|0
1637841600000|2021-11-25 12:00:00|17028.33|17028.33|17034.25|17034.25|17039.64|17039.64|17028.33|17028.33|0
1637841900000|2021-11-25 12:05:00|17035.06|17035.06|17034.29|17034.29|17035.06|17035.06|17025.89|17025.89|0
1637842200000|2021-11-25 12:10:00|17035.11|17035.11|17041.14|17041.14|17043.64|17043.64|17035.11|17035.11|0
1637842500000|2021-11-25 12:15:00|17041.95|17041.95|17047.92|17047.92|17049.05|17049.05|17041.95|17041.95|0
1637842800000|2021-11-25 12:20:00|17046.48|17046.48|17046.68|17046.68|17047.04|17047.04|17045.57|17045.57|0
1637843100000|2021-11-25 12:25:00|17047.15|17047.15|17053.18|17053.18|17060.35|17060.35|17047.15|17047.15|0
1637843400000|2021-11-25 12:30:00|17053.62|17053.62|17039.55|17039.55|17055.06|17055.06|17038.73|17038.73|0
1637843700000|2021-11-25 12:35:00|17038.64|17038.64|17034.89|17034.89|17038.64|17038.64|17033.3|17033.3|0
1637844000000|2021-11-25 12:40:00|17033.94|17033.94|17031.85|17031.85|17035.38|17035.38|17028.55|17028.55|0
1637844300000|2021-11-25 12:45:00|17031.29|17031.29|17031.97|17031.97|17031.97|17031.97|17025.51|17025.51|0
1637844600000|2021-11-25 12:50:00|17032.79|17032.79|17039.71|17039.71|17040.03|17040.03|17031.36|17031.36|0
1637844900000|2021-11-25 12:55:00|17038.8|17038.8|17039.6|17039.6|17045.45|17045.45|17038.18|17038.18|0
1637845200000|2021-11-25 13:00:00|17038.69|17038.69|17045.06|17045.06|17045.06|17045.06|17038.69|17038.69|0
1637845500000|2021-11-25 13:05:00|17045.88|17045.88|17050.19|17050.19|17053.23|17053.23|17045.38|17045.38|0
1637845800000|2021-11-25 13:10:00|17051.11|17051.11|17059.22|17059.22|17059.22|17059.22|17047.98|17047.98|0
1637846100000|2021-11-25 13:15:00|17059.63|17059.63|17068.63|17068.63|17068.63|17068.63|17059.63|17059.63|0
1637846400000|2021-11-25 13:20:00|17070.26|17070.26|17066.81|17066.81|17076.47|17076.47|17066|17066|0
1637846700000|2021-11-25 13:25:00|17068.25|17068.25|17066.72|17066.72|17071.06|17071.06|17060.52|17060.52|0
1637847000000|2021-11-25 13:30:00|17063.98|17063.98|17058.73|17058.73|17063.98|17063.98|17058.73|17058.73|0
1637847300000|2021-11-25 13:35:00|17059.64|17059.64|17072.18|17072.18|17072.99|17072.99|17058.21|17058.21|0
1637847600000|2021-11-25 13:40:00|17072.67|17072.67|17078.99|17078.99|17080.25|17080.25|17072.67|17072.67|0
1637847900000|2021-11-25 13:45:00|17079.19|17079.19|17074.91|17074.91|17079.19|17079.19|17074.87|17074.87|0
1637848200000|2021-11-25 13:50:00|17075.35|17075.35|17067.9|17067.9|17075.35|17075.35|17062.81|17062.81|0
1637848500000|2021-11-25 13:55:00|17067.08|17067.08|17052.17|17052.17|17067.55|17067.55|17052.17|17052.17|0
1637848800000|2021-11-25 14:00:00|17051.23|17051.23|17044.29|17044.29|17051.79|17051.79|17039.12|17039.12|0
1637849100000|2021-11-25 14:05:00|17042.86|17042.86|17053.55|17053.55|17053.87|17053.87|17042.86|17042.86|0
1637849400000|2021-11-25 14:10:00|17054.02|17054.02|17060.09|17060.09|17062.56|17062.56|17054.02|17054.02|0
1637849700000|2021-11-25 14:15:00|17061.52|17061.52|17081.35|17081.35|17081.35|17081.35|17061.52|17061.52|0
1637850000000|2021-11-25 14:20:00|17081.8|17081.8|17083.81|17083.81|17083.81|17083.81|17077.7|17077.7|0
1637850300000|2021-11-25 14:25:00|17084.27|17084.27|17088.3|17088.3|17089.93|17089.93|17084.27|17084.27|0
1637850600000|2021-11-25 14:30:00|17088.77|17088.77|17098|17098|17098|17098|17087.36|17087.36|0
1637850900000|2021-11-25 14:35:00|17098.91|17098.91|17122.58|17122.58|17122.58|17122.58|17098.91|17098.91|0
1637851200000|2021-11-25 14:40:00|17120.95|17120.95|17121.1|17121.1|17128.56|17128.56|17115.29|17115.29|0
1637851500000|2021-11-25 14:45:00|17119.66|17119.66|17118.15|17118.15|17123.36|17123.36|17114.21|17114.21|0
1637851800000|2021-11-25 14:50:00|17116.72|17116.72|17124.75|17124.75|17124.75|17124.75|17114.53|17114.53|0
1637852100000|2021-11-25 14:55:00|17123.84|17123.84|17120.7|17120.7|17124.96|17124.96|17119.27|17119.27|0
1637852400000|2021-11-25 15:00:00|17119.88|17119.88|17120.51|17120.51|17123.96|17123.96|17119.88|17119.88|0
1637852700000|2021-11-25 15:05:00|17120.04|17120.04|17131.86|17131.86|17133.3|17133.3|17115.92|17115.92|0
1637853000000|2021-11-25 15:10:00|17132.09|17132.09|17133.36|17133.36|17137.03|17137.03|17130.67|17130.67|0
1637853300000|2021-11-25 15:15:00|17134.36|17134.36|17125.93|17125.93|17137.11|17137.11|17125.93|17125.93|0
1637853600000|2021-11-25 15:20:00|17124.49|17124.49|17121.56|17121.56|17124.49|17124.49|17116.22|17116.22|0
1637853900000|2021-11-25 15:25:00|17121.15|17121.15|17106|17106|17121.15|17121.15|17103.02|17103.02|0
1637854200000|2021-11-25 15:30:00|17106.22|17106.22|17132.56|17132.56|17134.93|17134.93|17106.22|17106.22|0
1637854500000|2021-11-25 15:35:00|17130.88|17130.88|17131.44|17131.44|17132.25|17132.25|17122.68|17122.68|0
1637854800000|2021-11-25 15:40:00|17131.21|17131.21|17136.46|17136.46|17136.46|17136.46|17127.87|17127.87|0
1637855100000|2021-11-25 15:45:00|17136.93|17136.93|17141.38|17141.38|17147.25|17147.25|17136.93|17136.93|0
1637855400000|2021-11-25 15:50:00|17142.81|17142.81|17143.58|17143.58|17152.79|17152.79|17142.81|17142.81|0
1637855700000|2021-11-25 15:55:00|17146.33|17146.33|17157.55|17157.55|17167.23|17167.23|17146.33|17146.33|0
1637856000000|2021-11-25 16:00:00|17158.16|17158.16|17175.7|17175.7|17184.06|17184.06|17158.16|17158.16|0
1637856300000|2021-11-25 16:05:00|17176.62|17176.62|17179.08|17179.08|17179.48|17179.48|17176.2|17176.2|0
1637856600000|2021-11-25 16:10:00|17178.17|17178.17|17184.72|17184.72|17185.13|17185.13|17178.17|17178.17|0
1637856900000|2021-11-25 16:15:00|17184.22|17184.22|17187.2|17187.2|17187.36|17187.36|17183.82|17183.82|0
1637857200000|2021-11-25 16:20:00|17186.73|17186.73|17196.96|17196.96|17196.96|17196.96|17183.6|17183.6|0
1637857500000|2021-11-25 16:25:00|17196.74|17196.74|17205.31|17205.31|17215.1|17215.1|17196.74|17196.74|0
1637914500000|2021-11-26 08:15:00|16796.54|16796.54|16786.89|16786.89|16801.09|16801.09|16781.4|16781.4|0
1637914800000|2021-11-26 08:20:00|16786.07|16786.07|16734.58|16734.58|16790.19|16790.19|16720.1|16720.1|0
1637915100000|2021-11-26 08:25:00|16735.7|16735.7|16772.96|16772.96|16777.65|16777.65|16734.77|16734.77|0
1637915400000|2021-11-26 08:30:00|16771.53|16771.53|16674.24|16674.24|16773.62|16773.62|16674.24|16674.24|0
1637915700000|2021-11-26 08:35:00|16671.79|16671.79|16746.98|16746.98|16746.98|16746.98|16669.3|16669.3|0
1637916000000|2021-11-26 08:40:00|16749.96|16749.96|16785.46|16785.46|16786.37|16786.37|16749.96|16749.96|0
1637916300000|2021-11-26 08:45:00|16787.94|16787.94|16809.34|16809.34|16814.38|16814.38|16787.03|16787.03|0
1637916600000|2021-11-26 08:50:00|16808.85|16808.85|16804.67|16804.67|16823.74|16823.74|16784.39|16784.39|0
1637916900000|2021-11-26 08:55:00|16807.12|16807.12|16822.87|16822.87|16826.6|16826.6|16803.66|16803.66|0
1637917200000|2021-11-26 09:00:00|16819.83|16819.83|16733.26|16733.26|16819.83|16819.83|16733.26|16733.26|0
1637917500000|2021-11-26 09:05:00|16734.89|16734.89|16728.6|16728.6|16761.15|16761.15|16706.01|16706.01|0
1637917800000|2021-11-26 09:10:00|16731.15|16731.15|16777.95|16777.95|16783.89|16783.89|16731.15|16731.15|0
1637918100000|2021-11-26 09:15:00|16777.74|16777.74|16767.05|16767.05|16780.32|16780.32|16762.92|16762.92|0
1637918400000|2021-11-26 09:20:00|16768.16|16768.16|16781.03|16781.03|16795.45|16795.45|16767.25|16767.25|0
1637918700000|2021-11-26 09:25:00|16780.83|16780.83|16788.06|16788.06|16796.99|16796.99|16763.79|16763.79|0
1637919000000|2021-11-26 09:30:00|16789|16789|16784.43|16784.43|16794.54|16794.54|16776.65|16776.65|0
1637919300000|2021-11-26 09:35:00|16783.43|16783.43|16806.01|16806.01|16806.01|16806.01|16777.17|16777.17|0
1637919600000|2021-11-26 09:40:00|16806.57|16806.57|16794.77|16794.77|16816.64|16816.64|16794.77|16794.77|0
1637919900000|2021-11-26 09:45:00|16790.47|16790.47|16798.9|16798.9|16823.41|16823.41|16789.65|16789.65|0
1637920200000|2021-11-26 09:50:00|16799.37|16799.37|16770.03|16770.03|16799.37|16799.37|16770.03|16770.03|0
1637920500000|2021-11-26 09:55:00|16772.9|16772.9|16775.19|16775.19|16786.84|16786.84|16762.78|16762.78|0
1637920800000|2021-11-26 10:00:00|16774.57|16774.57|16799.59|16799.59|16800.51|16800.51|16768.37|16768.37|0
1637921100000|2021-11-26 10:05:00|16800.51|16800.51|16822.03|16822.03|16822.03|16822.03|16798.54|16798.54|0
1637921400000|2021-11-26 10:10:00|16830.73|16830.73|16847.75|16847.75|16852.52|16852.52|16830.17|16830.17|0
1637921700000|2021-11-26 10:15:00|16848.67|16848.67|16841.93|16841.93|16849.58|16849.58|16830.56|16830.56|0
1637922000000|2021-11-26 10:20:00|16842.4|16842.4|16839.88|16839.88|16848.49|16848.49|16837.97|16837.97|0
1637922300000|2021-11-26 10:25:00|16838.25|16838.25|16862.6|16862.6|16865.47|16865.47|16832.25|16832.25|0
1637922600000|2021-11-26 10:30:00|16861.69|16861.69|16832.46|16832.46|16862.52|16862.52|16831.66|16831.66|0
1637922900000|2021-11-26 10:35:00|16831.99|16831.99|16823.43|16823.43|16837.81|16837.81|16820.58|16820.58|0
1637923200000|2021-11-26 10:40:00|16822.32|16822.32|16805.05|16805.05|16822.32|16822.32|16787.81|16787.81|0
1637923500000|2021-11-26 10:45:00|16803.17|16803.17|16765.61|16765.61|16803.64|16803.64|16761.9|16761.9|0
1637923800000|2021-11-26 10:50:00|16764.69|16764.69|16778.86|16778.86|16784.87|16784.87|16757.62|16757.62|0
1637924100000|2021-11-26 10:55:00|16779.81|16779.81|16766.84|16766.84|16785.7|16785.7|16746.72|16746.72|0
1637924400000|2021-11-26 11:00:00|16760.6|16760.6|16778.14|16778.14|16779.97|16779.97|16743.16|16743.16|0
1637924700000|2021-11-26 11:05:00|16778.96|16778.96|16812.57|16812.57|16812.57|16812.57|16778.96|16778.96|0
1637925000000|2021-11-26 11:10:00|16813.6|16813.6|16813.67|16813.67|16817.48|16817.48|16795.05|16795.05|0
1637925300000|2021-11-26 11:15:00|16814.79|16814.79|16795.64|16795.64|16814.79|16814.79|16795.14|16795.14|0
1637925600000|2021-11-26 11:20:00|16793.81|16793.81|16800.18|16800.18|16811.96|16811.96|16793.81|16793.81|0
1637925900000|2021-11-26 11:25:00|16800.65|16800.65|16789.59|16789.59|16800.65|16800.65|16786.3|16786.3|0
1637926200000|2021-11-26 11:30:00|16784.38|16784.38|16753.31|16753.31|16784.38|16784.38|16739.31|16739.31|0
1637926500000|2021-11-26 11:35:00|16754.3|16754.3|16763.76|16763.76|16765.49|16765.49|16744.56|16744.56|0
1637926800000|2021-11-26 11:40:00|16762.94|16762.94|16791.92|16791.92|16792.02|16792.02|16757.01|16757.01|0
1637927100000|2021-11-26 11:45:00|16790.98|16790.98|16753.64|16753.64|16790.98|16790.98|16750.25|16750.25|0
1637927400000|2021-11-26 11:50:00|16753.17|16753.17|16755.66|16755.66|16757.82|16757.82|16749.57|16749.57|0
1637927700000|2021-11-26 11:55:00|16756.6|16756.6|16744.31|16744.31|16759.9|16759.9|16744.31|16744.31|0
1637928000000|2021-11-26 12:00:00|16745.75|16745.75|16753.83|16753.83|16753.83|16753.83|16743.47|16743.47|0
1637928300000|2021-11-26 12:05:00|16754.94|16754.94|16759.97|16759.97|16775.72|16775.72|16753.27|16753.27|0
1637928600000|2021-11-26 12:10:00|16762.71|16762.71|16770.69|16770.69|16771.51|16771.51|16757.52|16757.52|0
1637928900000|2021-11-26 12:15:00|16772.1|16772.1|16756.94|16756.94|16775.47|16775.47|16756.94|16756.94|0
1637929200000|2021-11-26 12:20:00|16756.47|16756.47|16732.98|16732.98|16758.9|16758.9|16732.98|16732.98|0
1637929500000|2021-11-26 12:25:00|16733.45|16733.45|16730.71|16730.71|16736.26|16736.26|16728.36|16728.36|0
1637929800000|2021-11-26 12:30:00|16732.14|16732.14|16736.94|16736.94|16740.58|16740.58|16730.47|16730.47|0
1637930100000|2021-11-26 12:35:00|16736.03|16736.03|16719.51|16719.51|16738.39|16738.39|16714.92|16714.92|0
1637930400000|2021-11-26 12:40:00|16719.04|16719.04|16725|16725|16725.47|16725.47|16717.28|16717.28|0
1637930700000|2021-11-26 12:45:00|16724|16724|16734.6|16734.6|16734.6|16734.6|16724|16724|0
1637931000000|2021-11-26 12:50:00|16734.13|16734.13|16718.31|16718.31|16734.83|16734.83|16716.41|16716.41|0
1637931300000|2021-11-26 12:55:00|16717.85|16717.85|16705.1|16705.1|16717.85|16717.85|16703.34|16703.34|0
1637931600000|2021-11-26 13:00:00|16706.01|16706.01|16713.94|16713.94|16714.41|16714.41|16694.23|16694.23|0
1637931900000|2021-11-26 13:05:00|16714.86|16714.86|16710.73|16710.73|16724.82|16724.82|16710.73|16710.73|0
1637932200000|2021-11-26 13:10:00|16710.32|16710.32|16704.5|16704.5|16710.32|16710.32|16700.06|16700.06|0
1637932500000|2021-11-26 13:15:00|16705.32|16705.32|16692.88|16692.88|16707.15|16707.15|16692.16|16692.16|0
1637932800000|2021-11-26 13:20:00|16692.42|16692.42|16691.83|16691.83|16693.11|16693.11|16682.39|16682.39|0
1637933100000|2021-11-26 13:25:00|16694.48|16694.48|16672.84|16672.84|16694.48|16694.48|16670.84|16670.84|0
1637933400000|2021-11-26 13:30:00|16671.4|16671.4|16671.19|16671.19|16682.56|16682.56|16670.51|16670.51|0
1637933700000|2021-11-26 13:35:00|16671.54|16671.54|16678.63|16678.63|16687.02|16687.02|16667.83|16667.83|0
1637934000000|2021-11-26 13:40:00|16677.19|16677.19|16666.7|16666.7|16688.24|16688.24|16666.7|16666.7|0
1637934300000|2021-11-26 13:45:00|16666.2|16666.2|16642.95|16642.95|16666.2|16666.2|16638.14|16638.14|0
1637934600000|2021-11-26 13:50:00|16642.13|16642.13|16627.41|16627.41|16642.13|16642.13|16627.41|16627.41|0
1637934900000|2021-11-26 13:55:00|16623.16|16623.16|16615.3|16615.3|16631.66|16631.66|16607.73|16607.73|0
1637935200000|2021-11-26 14:00:00|16614.36|16614.36|16615.47|16615.47|16616.44|16616.44|16604.85|16604.85|0
1637935500000|2021-11-26 14:05:00|16614.04|16614.04|16620.36|16620.36|16621.79|16621.79|16596.14|16596.14|0
1637935800000|2021-11-26 14:10:00|16620.83|16620.83|16622.04|16622.04|16634.44|16634.44|16617.1|16617.1|0
1637936100000|2021-11-26 14:15:00|16622.51|16622.51|16597.21|16597.21|16624.44|16624.44|16596.74|16596.74|0
1637936400000|2021-11-26 14:20:00|16598.15|16598.15|16614.09|16614.09|16619.89|16619.89|16598.15|16598.15|0
1637936700000|2021-11-26 14:25:00|16614.55|16614.55|16619.89|16619.89|16625.71|16625.71|16609.56|16609.56|0
1637937000000|2021-11-26 14:30:00|16619.33|16619.33|16628.43|16628.43|16637.19|16637.19|16617.58|16617.58|0
1637937300000|2021-11-26 14:35:00|16627.52|16627.52|16663.5|16663.5|16674.09|16674.09|16626.81|16626.81|0
1637937600000|2021-11-26 14:40:00|16662.59|16662.59|16653.34|16653.34|16664.16|16664.16|16643.17|16643.17|0
1637937900000|2021-11-26 14:45:00|16651.52|16651.52|16610.79|16610.79|16651.52|16651.52|16610.33|16610.33|0
1637938200000|2021-11-26 14:50:00|16609.39|16609.39|16648.9|16648.9|16659.18|16659.18|16605.5|16605.5|0
1637938500000|2021-11-26 14:55:00|16650.33|16650.33|16634.66|16634.66|16655.59|16655.59|16634.66|16634.66|0
1637938800000|2021-11-26 15:00:00|16633.25|16633.25|16595.95|16595.95|16633.25|16633.25|16595.13|16595.13|0
1637939100000|2021-11-26 15:05:00|16594.95|16594.95|16601.2|16601.2|16610.48|16610.48|16593.84|16593.84|0
1637939400000|2021-11-26 15:10:00|16599.79|16599.79|16550.97|16550.97|16604.98|16604.98|16549.95|16549.95|0
1637939700000|2021-11-26 15:15:00|16550.77|16550.77|16549.34|16549.34|16550.77|16550.77|16528.72|16528.72|0
1637940000000|2021-11-26 15:20:00|16550.28|16550.28|16588.96|16588.96|16595.15|16595.15|16549.15|16549.15|0
1637940300000|2021-11-26 15:25:00|16589.43|16589.43|16555.45|16555.45|16589.43|16589.43|16548.44|16548.44|0
1637940600000|2021-11-26 15:30:00|16554.98|16554.98|16534.49|16534.49|16554.98|16554.98|16513.97|16513.97|0
1637940900000|2021-11-26 15:35:00|16536.31|16536.31|16569.15|16569.15|16583.5|16583.5|16536.31|16536.31|0
1637941200000|2021-11-26 15:40:00|16569.97|16569.97|16514.27|16514.27|16574.6|16574.6|16513.11|16513.11|0
1637941500000|2021-11-26 15:45:00|16517.56|16517.56|16528.25|16528.25|16536.08|16536.08|16504.1|16504.1|0
1637941800000|2021-11-26 15:50:00|16527.31|16527.31|16553.04|16553.04|16560.51|16560.51|16527.27|16527.27|0
1637942100000|2021-11-26 15:55:00|16550.02|16550.02|16540.48|16540.48|16550.02|16550.02|16527.55|16527.55|0
1637942400000|2021-11-26 16:00:00|16539.04|16539.04|16525.65|16525.65|16539.04|16539.04|16509.05|16509.05|0
1637942700000|2021-11-26 16:05:00|16526.57|16526.57|16538.44|16538.44|16538.93|16538.93|16521.81|16521.81|0
1637943000000|2021-11-26 16:10:00|16539.38|16539.38|16480.45|16480.45|16539.38|16539.38|16478.94|16478.94|0
1637943300000|2021-11-26 16:15:00|16479.98|16479.98|16478.76|16478.76|16494.89|16494.89|16474.17|16474.17|0
1637943600000|2021-11-26 16:20:00|16480.04|16480.04|16497.71|16497.71|16499.6|16499.6|16475.73|16475.73|0
1637943900000|2021-11-26 16:25:00|16496.89|16496.89|16452.03|16452.03|16496.89|16496.89|16452.03|16452.03|0
1638173700000|2021-11-29 08:15:00|16683.75|16683.75|16756.29|16756.29|16756.29|16756.29|16683.75|16683.75|0
1638174000000|2021-11-29 08:20:00|16753.43|16753.43|16727.02|16727.02|16774.97|16774.97|16727.02|16727.02|0
1638174300000|2021-11-29 08:25:00|16727.49|16727.49|16692.11|16692.11|16730.02|16730.02|16688.95|16688.95|0
1638174600000|2021-11-29 08:30:00|16691.44|16691.44|16759.56|16759.56|16761.08|16761.08|16691.44|16691.44|0
1638174900000|2021-11-29 08:35:00|16752.39|16752.39|16789.04|16789.04|16789.04|16789.04|16750.25|16750.25|0
1638175200000|2021-11-29 08:40:00|16786.17|16786.17|16803.57|16803.57|16805.85|16805.85|16782.35|16782.35|0
1638175500000|2021-11-29 08:45:00|16806.02|16806.02|16829.07|16829.07|16835.31|16835.31|16806.02|16806.02|0
1638175800000|2021-11-29 08:50:00|16830.56|16830.56|16838.08|16838.08|16851.72|16851.72|16810.4|16810.4|0
1638176100000|2021-11-29 08:55:00|16837.61|16837.61|16868.42|16868.42|16868.42|16868.42|16837.61|16837.61|0
1638176400000|2021-11-29 09:00:00|16865.15|16865.15|16884.27|16884.27|16892.76|16892.76|16865.15|16865.15|0
1638176700000|2021-11-29 09:05:00|16881.4|16881.4|16942.53|16942.53|16948.48|16948.48|16880.46|16880.46|0
1638177000000|2021-11-29 09:10:00|16943.47|16943.47|16952|16952|16954.57|16954.57|16932|16932|0
1638177300000|2021-11-29 09:15:00|16951.06|16951.06|16922.14|16922.14|16959.49|16959.49|16921.75|16921.75|0
1638177600000|2021-11-29 09:20:00|16925.01|16925.01|16944.26|16944.26|16944.26|16944.26|16905.96|16905.96|0
1638177900000|2021-11-29 09:25:00|16942.83|16942.83|16966.82|16966.82|16966.82|16966.82|16932.73|16932.73|0
1638178200000|2021-11-29 09:30:00|16964.07|16964.07|16926.31|16926.31|16970.26|16970.26|16924.78|16924.78|0
1638178500000|2021-11-29 09:35:00|16929.05|16929.05|16914.92|16914.92|16933.6|16933.6|16886.15|16886.15|0
1638178800000|2021-11-29 09:40:00|16917.66|16917.66|16913.15|16913.15|16928.4|16928.4|16907.24|16907.24|0
1638179100000|2021-11-29 09:45:00|16912.69|16912.69|16950.11|16950.11|16950.11|16950.11|16912.69|16912.69|0
1638179400000|2021-11-29 09:50:00|16950.58|16950.58|16926.92|16926.92|16964.07|16964.07|16924.06|16924.06|0
1638179700000|2021-11-29 09:55:00|16928.36|16928.36|16874.83|16874.83|16939.5|16939.5|16873.22|16873.22|0
1638180000000|2021-11-29 10:00:00|16872.09|16872.09|16881|16881|16886.35|16886.35|16872.09|16872.09|0
1638180300000|2021-11-29 10:05:00|16881.95|16881.95|16840.15|16840.15|16882.01|16882.01|16840.15|16840.15|0
1638180600000|2021-11-29 10:10:00|16841.09|16841.09|16798.31|16798.31|16846.56|16846.56|16796.41|16796.41|0
1638180900000|2021-11-29 10:15:00|16797.84|16797.84|16829.75|16829.75|16831.63|16831.63|16793.79|16793.79|0
1638181200000|2021-11-29 10:20:00|16828.31|16828.31|16862.28|16862.28|16862.87|16862.87|16827.84|16827.84|0
1638181500000|2021-11-29 10:25:00|16861.81|16861.81|16835.37|16835.37|16861.81|16861.81|16835.29|16835.29|0
1638181800000|2021-11-29 10:30:00|16834.46|16834.46|16819.64|16819.64|16834.93|16834.93|16819.64|16819.64|0
1638182100000|2021-11-29 10:35:00|16817.78|16817.78|16796.22|16796.22|16817.78|16817.78|16792.98|16792.98|0
1638182400000|2021-11-29 10:40:00|16795.17|16795.17|16786.17|16786.17|16795.17|16795.17|16774.97|16774.97|0
1638182700000|2021-11-29 10:45:00|16786.73|16786.73|16774.24|16774.24|16797.81|16797.81|16771.38|16771.38|0
1638183000000|2021-11-29 10:50:00|16773.79|16773.79|16782.79|16782.79|16784.23|16784.23|16769.58|16769.58|0
1638183300000|2021-11-29 10:55:00|16781.88|16781.88|16758.13|16758.13|16782.93|16782.93|16758.13|16758.13|0
1638183600000|2021-11-29 11:00:00|16758.59|16758.59|16791.28|16791.28|16792.22|16792.22|16754.34|16754.34|0
1638183900000|2021-11-29 11:05:00|16793.73|16793.73|16818.54|16818.54|16818.54|16818.54|16793.73|16793.73|0
1638184200000|2021-11-29 11:10:00|16815.68|16815.68|16818.68|16818.68|16818.68|16818.68|16809.36|16809.36|0
1638184500000|2021-11-29 11:15:00|16816.85|16816.85|16838.84|16838.84|16838.84|16838.84|16816.85|16816.85|0
1638184800000|2021-11-29 11:20:00|16839.31|16839.31|16844.11|16844.11|16844.16|16844.16|16838.37|16838.37|0
1638185100000|2021-11-29 11:25:00|16843.64|16843.64|16853.87|16853.87|16855.85|16855.85|16842.73|16842.73|0
1638185400000|2021-11-29 11:30:00|16852.23|16852.23|16830.67|16830.67|16852.23|16852.23|16830.67|16830.67|0
1638185700000|2021-11-29 11:35:00|16826.84|16826.84|16809.84|16809.84|16834.95|16834.95|16809.84|16809.84|0
1638186000000|2021-11-29 11:40:00|16808.41|16808.41|16798|16798|16819.3|16819.3|16796.82|16796.82|0
1638186300000|2021-11-29 11:45:00|16797.78|16797.78|16808.08|16808.08|16812.27|16812.27|16797.78|16797.78|0
1638186600000|2021-11-29 11:50:00|16807.16|16807.16|16779.38|16779.38|16807.16|16807.16|16779.38|16779.38|0
1638186900000|2021-11-29 11:55:00|16778.91|16778.91|16771.96|16771.96|16782.63|16782.63|16771.96|16771.96|0
1638187200000|2021-11-29 12:00:00|16771.02|16771.02|16760.72|16760.72|16773.74|16773.74|16760.72|16760.72|0
1638187500000|2021-11-29 12:05:00|16761.64|16761.64|16728.25|16728.25|16762.16|16762.16|16726.82|16726.82|0
1638187800000|2021-11-29 12:10:00|16731.64|16731.64|16726.44|16726.44|16748.74|16748.74|16726.44|16726.44|0
1638188100000|2021-11-29 12:15:00|16725.01|16725.01|16747.61|16747.61|16748.55|16748.55|16724.59|16724.59|0
1638188400000|2021-11-29 12:20:00|16752.18|16752.18|16756.86|16756.86|16757.21|16757.21|16749.37|16749.37|0
1638188700000|2021-11-29 12:25:00|16755.95|16755.95|16744.06|16744.06|16756.63|16756.63|16743.32|16743.32|0
1638189000000|2021-11-29 12:30:00|16741.2|16741.2|16756.58|16756.58|16762.86|16762.86|16741.2|16741.2|0
1638189300000|2021-11-29 12:35:00|16757.05|16757.05|16779.66|16779.66|16779.66|16779.66|16757.05|16757.05|0
1638189600000|2021-11-29 12:40:00|16778.73|16778.73|16784.67|16784.67|16785.63|16785.63|16776.04|16776.04|0
1638189900000|2021-11-29 12:45:00|16785.48|16785.48|16793.29|16793.29|16800.25|16800.25|16783.33|16783.33|0
1638190200000|2021-11-29 12:50:00|16791.86|16791.86|16791.02|16791.02|16800.61|16800.61|16790.55|16790.55|0
1638190500000|2021-11-29 12:55:00|16790.55|16790.55|16783.19|16783.19|16794.1|16794.1|16783.19|16783.19|0
1638190800000|2021-11-29 13:00:00|16782.7|16782.7|16768.65|16768.65|16782.7|16782.7|16768.65|16768.65|0
1638191100000|2021-11-29 13:05:00|16767.54|16767.54|16740.22|16740.22|16768.69|16768.69|16740.22|16740.22|0
1638191400000|2021-11-29 13:10:00|16737.82|16737.82|16732.46|16732.46|16743.95|16743.95|16726.67|16726.67|0
1638191700000|2021-11-29 13:15:00|16732.94|16732.94|16712.08|16712.08|16737.91|16737.91|16712.08|16712.08|0
1638192000000|2021-11-29 13:20:00|16711.08|16711.08|16698.82|16698.82|16711.08|16711.08|16690.1|16690.1|0
1638192300000|2021-11-29 13:25:00|16700.26|16700.26|16700.01|16700.01|16701.75|16701.75|16694.3|16694.3|0
1638192600000|2021-11-29 13:30:00|16701.13|16701.13|16716.47|16716.47|16724.92|16724.92|16701.13|16701.13|0
1638192900000|2021-11-29 13:35:00|16716.68|16716.68|16714.32|16714.32|16719.22|16719.22|16708.19|16708.19|0
1638193200000|2021-11-29 13:40:00|16712.89|16712.89|16726.84|16726.84|16729.3|16729.3|16712.89|16712.89|0
1638193500000|2021-11-29 13:45:00|16724.39|16724.39|16745.35|16745.35|16746.99|16746.99|16724.39|16724.39|0
1638193800000|2021-11-29 13:50:00|16744.53|16744.53|16755.13|16755.13|16762.22|16762.22|16744.53|16744.53|0
1638194100000|2021-11-29 13:55:00|16756.56|16756.56|16778.43|16778.43|16778.99|16778.99|16754.31|16754.31|0
1638194400000|2021-11-29 14:00:00|16777.97|16777.97|16803.76|16803.76|16807.02|16807.02|16777.49|16777.49|0
1638194700000|2021-11-29 14:05:00|16803.3|16803.3|16815.76|16815.76|16824.23|16824.23|16803.13|16803.13|0
1638195000000|2021-11-29 14:10:00|16816.67|16816.67|16830.74|16830.74|16831.21|16831.21|16816.26|16816.26|0
1638195300000|2021-11-29 14:15:00|16831.21|16831.21|16814.5|16814.5|16831.68|16831.68|16811.22|16811.22|0
1638195600000|2021-11-29 14:20:00|16815.31|16815.31|16809.53|16809.53|16815.31|16815.31|16805.19|16805.19|0
1638195900000|2021-11-29 14:25:00|16810|16810|16807.74|16807.74|16810|16810|16801.17|16801.17|0
1638196200000|2021-11-29 14:30:00|16808.23|16808.23|16742.17|16742.17|16813.08|16813.08|16740.97|16740.97|0
1638196500000|2021-11-29 14:35:00|16751.26|16751.26|16742.96|16742.96|16751.67|16751.67|16726.32|16726.32|0
1638196800000|2021-11-29 14:40:00|16743.16|16743.16|16723.71|16723.71|16749.94|16749.94|16723.71|16723.71|0
1638197100000|2021-11-29 14:45:00|16722.78|16722.78|16713.94|16713.94|16727.54|16727.54|16709.99|16709.99|0
1638197400000|2021-11-29 14:50:00|16713.44|16713.44|16729.14|16729.14|16735.9|16735.9|16709.08|16709.08|0
1638197700000|2021-11-29 14:55:00|16730.13|16730.13|16761.4|16761.4|16766.81|16766.81|16726.8|16726.8|0
1638198000000|2021-11-29 15:00:00|16760.4|16760.4|16740.41|16740.41|16783.25|16783.25|16740.41|16740.41|0
1638198300000|2021-11-29 15:05:00|16738.92|16738.92|16728.89|16728.89|16738.92|16738.92|16715.14|16715.14|0
1638198600000|2021-11-29 15:10:00|16729.36|16729.36|16731.68|16731.68|16735.61|16735.61|16728.98|16728.98|0
1638198900000|2021-11-29 15:15:00|16732.14|16732.14|16735.92|16735.92|16761.89|16761.89|16732.14|16732.14|0
1638199200000|2021-11-29 15:20:00|16734.48|16734.48|16730.84|16730.84|16737.67|16737.67|16730.74|16730.74|0
1638199500000|2021-11-29 15:25:00|16729.21|16729.21|16708.47|16708.47|16730.7|16730.7|16697.63|16697.63|0
1638199800000|2021-11-29 15:30:00|16707.65|16707.65|16683.15|16683.15|16708.47|16708.47|16683.15|16683.15|0
1638200100000|2021-11-29 15:35:00|16683.62|16683.62|16661.58|16661.58|16690.68|16690.68|16654.86|16654.86|0
1638200400000|2021-11-29 15:40:00|16662.14|16662.14|16626.2|16626.2|16662.14|16662.14|16614.51|16614.51|0
1638200700000|2021-11-29 15:45:00|16626.7|16626.7|16595.76|16595.76|16635.16|16635.16|16595.76|16595.76|0
1638201000000|2021-11-29 15:50:00|16592.9|16592.9|16591.53|16591.53|16595.42|16595.42|16572.23|16572.23|0
1638201300000|2021-11-29 15:55:00|16592.45|16592.45|16622.98|16622.98|16624.04|16624.04|16592.45|16592.45|0
1638201600000|2021-11-29 16:00:00|16620.4|16620.4|16625.43|16625.43|16639.55|16639.55|16620.4|16620.4|0
1638201900000|2021-11-29 16:05:00|16626.86|16626.86|16631.94|16631.94|16637.62|16637.62|16614.68|16614.68|0
1638202200000|2021-11-29 16:10:00|16630.12|16630.12|16643.71|16643.71|16644.99|16644.99|16630.12|16630.12|0
1638202500000|2021-11-29 16:15:00|16644.17|16644.17|16651.87|16651.87|16658.87|16658.87|16643.26|16643.26|0
1638202800000|2021-11-29 16:20:00|16650.24|16650.24|16654.51|16654.51|16659.45|16659.45|16649.77|16649.77|0
1638203100000|2021-11-29 16:25:00|16653.08|16653.08|16631.97|16631.97|16663.82|16663.82|16626.22|16626.22|0
1638260100000|2021-11-30 08:15:00|16303.57|16303.57|16329.98|16329.98|16341.4|16341.4|16301.02|16301.02|0
1638260400000|2021-11-30 08:20:00|16329.77|16329.77|16337.26|16337.26|16353.06|16353.06|16306.94|16306.94|0
1638260700000|2021-11-30 08:25:00|16335.82|16335.82|16389.05|16389.05|16389.51|16389.51|16332.86|16332.86|0
1638261000000|2021-11-30 08:30:00|16387.64|16387.64|16336.47|16336.47|16387.64|16387.64|16320.86|16320.86|0
1638261300000|2021-11-30 08:35:00|16339.21|16339.21|16291.36|16291.36|16342.47|16342.47|16287.75|16287.75|0
1638261600000|2021-11-30 08:40:00|16292.79|16292.79|16304.11|16304.11|16319.7|16319.7|16271.88|16271.88|0
1638261900000|2021-11-30 08:45:00|16303.61|16303.61|16286.4|16286.4|16303.61|16303.61|16266.28|16266.28|0
1638262200000|2021-11-30 08:50:00|16284.57|16284.57|16330.04|16330.04|16331.44|16331.44|16281.69|16281.69|0
1638262500000|2021-11-30 08:55:00|16331.47|16331.47|16328.69|16328.69|16339.54|16339.54|16327.45|16327.45|0
1638262800000|2021-11-30 09:00:00|16330.09|16330.09|16283.14|16283.14|16330.09|16330.09|16268.85|16268.85|0
1638263100000|2021-11-30 09:05:00|16284.81|16284.81|16271.77|16271.77|16296.64|16296.64|16270.09|16270.09|0
1638263400000|2021-11-30 09:10:00|16269.71|16269.71|16231.18|16231.18|16269.71|16269.71|16231.18|16231.18|0
1638263700000|2021-11-30 09:15:00|16227.45|16227.45|16255.15|16255.15|16255.15|16255.15|16215.09|16215.09|0
1638264000000|2021-11-30 09:20:00|16253.94|16253.94|16200.66|16200.66|16265.73|16265.73|16192.39|16192.39|0
1638264300000|2021-11-30 09:25:00|16201.15|16201.15|16176.25|16176.25|16210.26|16210.26|16176.25|16176.25|0
1638264600000|2021-11-30 09:30:00|16177.06|16177.06|16183.22|16183.22|16183.41|16183.41|16141.89|16141.89|0
1638264900000|2021-11-30 09:35:00|16184.16|16184.16|16194.91|16194.91|16202.29|16202.29|16182.5|16182.5|0
1638265200000|2021-11-30 09:40:00|16194.36|16194.36|16207.96|16207.96|16214.57|16214.57|16183.89|16183.89|0
1638265500000|2021-11-30 09:45:00|16208.43|16208.43|16247.05|16247.05|16247.05|16247.05|16206.18|16206.18|0
1638265800000|2021-11-30 09:50:00|16246.12|16246.12|16254.09|16254.09|16263.78|16263.78|16243.38|16243.38|0
1638266100000|2021-11-30 09:55:00|16258.82|16258.82|16278.11|16278.11|16278.11|16278.11|16258.23|16258.23|0
1638266400000|2021-11-30 10:00:00|16277.2|16277.2|16247.15|16247.15|16280.14|16280.14|16245.72|16245.72|0
1638266700000|2021-11-30 10:05:00|16248.07|16248.07|16261.82|16261.82|16264.55|16264.55|16240.17|16240.17|0
1638267000000|2021-11-30 10:10:00|16262.77|16262.77|16243.49|16243.49|16266.56|16266.56|16242.16|16242.16|0
1638267300000|2021-11-30 10:15:00|16244.31|16244.31|16231.11|16231.11|16244.98|16244.98|16222.23|16222.23|0
1638267600000|2021-11-30 10:20:00|16230.64|16230.64|16185.58|16185.58|16230.64|16230.64|16185.58|16185.58|0
1638267900000|2021-11-30 10:25:00|16184.76|16184.76|16173.29|16173.29|16199.93|16199.93|16173.29|16173.29|0
1638268200000|2021-11-30 10:30:00|16174.68|16174.68|16196.58|16196.58|16197.55|16197.55|16170.43|16170.43|0
1638268500000|2021-11-30 10:35:00|16195.67|16195.67|16222.79|16222.79|16222.79|16222.79|16190.79|16190.79|0
1638268800000|2021-11-30 10:40:00|16223.7|16223.7|16226.52|16226.52|16229.92|16229.92|16223.7|16223.7|0
1638269100000|2021-11-30 10:45:00|16226.75|16226.75|16220.43|16220.43|16226.98|16226.98|16209.7|16209.7|0
1638269400000|2021-11-30 10:50:00|16222.06|16222.06|16226|16226|16233.46|16233.46|16219.06|16219.06|0
1638269700000|2021-11-30 10:55:00|16226.47|16226.47|16240.79|16240.79|16245.85|16245.85|16226.47|16226.47|0
1638270000000|2021-11-30 11:00:00|16239.35|16239.35|16230.73|16230.73|16246.79|16246.79|16229.82|16229.82|0
1638270300000|2021-11-30 11:05:00|16230.26|16230.26|16249.71|16249.71|16249.71|16249.71|16225.05|16225.05|0
1638270600000|2021-11-30 11:10:00|16250.65|16250.65|16283.62|16283.62|16294.02|16294.02|16250.65|16250.65|0
1638270900000|2021-11-30 11:15:00|16283.15|16283.15|16256.07|16256.07|16283.15|16283.15|16249.12|16249.12|0
1638271200000|2021-11-30 11:20:00|16255.72|16255.72|16254.09|16254.09|16257.2|16257.2|16242.02|16242.02|0
1638271500000|2021-11-30 11:25:00|16254.54|16254.54|16303.04|16303.04|16308.28|16308.28|16251.24|16251.24|0
1638271800000|2021-11-30 11:30:00|16305.9|16305.9|16285.54|16285.54|16313.63|16313.63|16285.27|16285.27|0
1638272100000|2021-11-30 11:35:00|16285.04|16285.04|16251.83|16251.83|16285.04|16285.04|16247.47|16247.47|0
1638272400000|2021-11-30 11:40:00|16252.82|16252.82|16267.6|16267.6|16268.53|16268.53|16246.76|16246.76|0
1638272700000|2021-11-30 11:45:00|16269.27|16269.27|16265.96|16265.96|16272.84|16272.84|16265.35|16265.35|0
1638273000000|2021-11-30 11:50:00|16268.18|16268.18|16280.57|16280.57|16292.95|16292.95|16268.18|16268.18|0
1638273300000|2021-11-30 11:55:00|16281.51|16281.51|16292.54|16292.54|16296.4|16296.4|16281.51|16281.51|0
1638273600000|2021-11-30 12:00:00|16291.6|16291.6|16328.52|16328.52|16331.7|16331.7|16290.17|16290.17|0
1638273900000|2021-11-30 12:05:00|16328.06|16328.06|16315.38|16315.38|16329.03|16329.03|16314.82|16314.82|0
1638274200000|2021-11-30 12:10:00|16316.31|16316.31|16334.38|16334.38|16341.44|16341.44|16316.31|16316.31|0
1638274500000|2021-11-30 12:15:00|16333.39|16333.39|16327.19|16327.19|16333.99|16333.99|16326.38|16326.38|0
1638274800000|2021-11-30 12:20:00|16326.2|16326.2|16355.63|16355.63|16356.75|16356.75|16324.27|16324.27|0
1638275100000|2021-11-30 12:25:00|16356.19|16356.19|16393.92|16393.92|16393.98|16393.98|16355.07|16355.07|0
1638275400000|2021-11-30 12:30:00|16393.36|16393.36|16351.25|16351.25|16393.83|16393.83|16345.6|16345.6|0
1638275700000|2021-11-30 12:35:00|16352.2|16352.2|16330.83|16330.83|16362.71|16362.71|16329.9|16329.9|0
1638276000000|2021-11-30 12:40:00|16328.78|16328.78|16333.5|16333.5|16339.95|16339.95|16327.28|16327.28|0
1638276300000|2021-11-30 12:45:00|16334.32|16334.32|16301.06|16301.06|16334.32|16334.32|16301.06|16301.06|0
1638276600000|2021-11-30 12:50:00|16301.87|16301.87|16272.34|16272.34|16303.3|16303.3|16272.34|16272.34|0
1638276900000|2021-11-30 12:55:00|16270.67|16270.67|16276.2|16276.2|16277.52|16277.52|16270.06|16270.06|0
1638277200000|2021-11-30 13:00:00|16277.13|16277.13|16279.22|16279.22|16288.08|16288.08|16276.16|16276.16|0
1638277500000|2021-11-30 13:05:00|16278.55|16278.55|16297.38|16297.38|16298.05|16298.05|16276.67|16276.67|0
1638277800000|2021-11-30 13:10:00|16295.58|16295.58|16285.48|16285.48|16304.97|16304.97|16282.37|16282.37|0
1638278100000|2021-11-30 13:15:00|16286.39|16286.39|16301.89|16301.89|16304.12|16304.12|16285.72|16285.72|0
1638278400000|2021-11-30 13:20:00|16301.42|16301.42|16277.68|16277.68|16301.42|16301.42|16276.05|16276.05|0
1638278700000|2021-11-30 13:25:00|16279.12|16279.12|16287.2|16287.2|16293.82|16293.82|16278.11|16278.11|0
1638279000000|2021-11-30 13:30:00|16288.64|16288.64|16305.74|16305.74|16307.02|16307.02|16272.5|16272.5|0
1638279300000|2021-11-30 13:35:00|16310.73|16310.73|16345.42|16345.42|16345.42|16345.42|16310.55|16310.55|0
1638279600000|2021-11-30 13:40:00|16346.24|16346.24|16356.3|16356.3|16356.3|16356.3|16334.58|16334.58|0
1638279900000|2021-11-30 13:45:00|16355.84|16355.84|16362.45|16362.45|16362.95|16362.95|16350.4|16350.4|0
1638280200000|2021-11-30 13:50:00|16362.92|16362.92|16367.97|16367.97|16371.29|16371.29|16352.81|16352.81|0
1638280500000|2021-11-30 13:55:00|16373.52|16373.52|16402.16|16402.16|16402.16|16402.16|16368.76|16368.76|0
1638280800000|2021-11-30 14:00:00|16403.1|16403.1|16430.18|16430.18|16430.99|16430.99|16402.9|16402.9|0
1638281100000|2021-11-30 14:05:00|16431.12|16431.12|16444.71|16444.71|16447.87|16447.87|16431.12|16431.12|0
1638281400000|2021-11-30 14:10:00|16445.63|16445.63|16465.07|16465.07|16471.09|16471.09|16445.63|16445.63|0
1638281700000|2021-11-30 14:15:00|16465.52|16465.52|16453.8|16453.8|16466.38|16466.38|16453.39|16453.39|0
1638282000000|2021-11-30 14:20:00|16451.98|16451.98|16467.98|16467.98|16475.08|16475.08|16451.97|16451.97|0
1638282300000|2021-11-30 14:25:00|16467.05|16467.05|16467.2|16467.2|16473.29|16473.29|16455.69|16455.69|0
1638282600000|2021-11-30 14:30:00|16467.67|16467.67|16427|16427|16467.67|16467.67|16427|16427|0
1638282900000|2021-11-30 14:35:00|16425.57|16425.57|16432.35|16432.35|16432.76|16432.76|16409.99|16409.99|0
1638283200000|2021-11-30 14:40:00|16432.56|16432.56|16464.59|16464.59|16464.59|16464.59|16432.56|16432.56|0
1638283500000|2021-11-30 14:45:00|16465.5|16465.5|16452.34|16452.34|16470.02|16470.02|16434.79|16434.79|0
1638283800000|2021-11-30 14:50:00|16452.55|16452.55|16436.05|16436.05|16452.55|16452.55|16433.21|16433.21|0
1638284100000|2021-11-30 14:55:00|16435.23|16435.23|16452.98|16452.98|16465.89|16465.89|16434.68|16434.68|0
1638284400000|2021-11-30 15:00:00|16454.39|16454.39|16472.93|16472.93|16475.16|16475.16|16441.84|16441.84|0
1638284700000|2021-11-30 15:05:00|16471.11|16471.11|16512.11|16512.11|16542.37|16542.37|16471.11|16471.11|0
1638285000000|2021-11-30 15:10:00|16511.12|16511.12|16509.56|16509.56|16516.99|16516.99|16504.75|16504.75|0
1638285300000|2021-11-30 15:15:00|16509.09|16509.09|16508.54|16508.54|16535.38|16535.38|16502.65|16502.65|0
1638285600000|2021-11-30 15:20:00|16509.1|16509.1|16512.73|16512.73|16525.07|16525.07|16503.73|16503.73|0
1638285900000|2021-11-30 15:25:00|16512.51|16512.51|16546.72|16546.72|16546.72|16546.72|16511.69|16511.69|0
1638286200000|2021-11-30 15:30:00|16545.28|16545.28|16553.02|16553.02|16587.6|16587.6|16545.28|16545.28|0
1638286500000|2021-11-30 15:35:00|16552.02|16552.02|16554.94|16554.94|16564.75|16564.75|16533.27|16533.27|0
1638286800000|2021-11-30 15:40:00|16556.37|16556.37|16551.85|16551.85|16564|16564|16541.81|16541.81|0
1638287100000|2021-11-30 15:45:00|16552.67|16552.67|16518.76|16518.76|16560.5|16560.5|16516.09|16516.09|0
1638287400000|2021-11-30 15:50:00|16518.29|16518.29|16478.05|16478.05|16518.29|16518.29|16471.72|16471.72|0
1638287700000|2021-11-30 15:55:00|16479.48|16479.48|16441.37|16441.37|16482.82|16482.82|16441.37|16441.37|0
1638288000000|2021-11-30 16:00:00|16440.9|16440.9|16526.38|16526.38|16526.38|16526.38|16427.38|16427.38|0
1638288300000|2021-11-30 16:05:00|16527.81|16527.81|16532.12|16532.12|16595.66|16595.66|16493.27|16493.27|0
1638288600000|2021-11-30 16:10:00|16533.06|16533.06|16591.36|16591.36|16591.36|16591.36|16532.15|16532.15|0
1638288900000|2021-11-30 16:15:00|16590.54|16590.54|16621.5|16621.5|16625.61|16625.61|16577.44|16577.44|0
1638289200000|2021-11-30 16:20:00|16621.03|16621.03|16629.77|16629.77|16651.47|16651.47|16613.67|16613.67|0
1638289500000|2021-11-30 16:25:00|16625.69|16625.69|16621.64|16621.64|16652.96|16652.96|16597.26|16597.26|0
1638346500000|2021-12-01 08:15:00|16683.4|16683.4|16737.63|16737.63|16746.61|16746.61|16679.51|16679.51|0
1638346800000|2021-12-01 08:20:00|16736.72|16736.72|16677.72|16677.72|16736.72|16736.72|16677.72|16677.72|0
1638347100000|2021-12-01 08:25:00|16678.28|16678.28|16687.61|16687.61|16709.32|16709.32|16677.72|16677.72|0
1638347400000|2021-12-01 08:30:00|16687.14|16687.14|16711.4|16711.4|16714.66|16714.66|16674.17|16674.17|0
1638347700000|2021-12-01 08:35:00|16711.87|16711.87|16718.81|16718.81|16718.81|16718.81|16695.15|16695.15|0
1638348000000|2021-12-01 08:40:00|16717.88|16717.88|16745.08|16745.08|16745.08|16745.08|16717.88|16717.88|0
1638348300000|2021-12-01 08:45:00|16746.02|16746.02|16769.47|16769.47|16776.45|16776.45|16741.95|16741.95|0
1638348600000|2021-12-01 08:50:00|16767.64|16767.64|16792.76|16792.76|16796.92|16796.92|16764.95|16764.95|0
1638348900000|2021-12-01 08:55:00|16794.17|16794.17|16808.87|16808.87|16817.25|16817.25|16784.4|16784.4|0
1638349200000|2021-12-01 09:00:00|16813.17|16813.17|16785.81|16785.81|16819.82|16819.82|16780.1|16780.1|0
1638349500000|2021-12-01 09:05:00|16783.36|16783.36|16808.45|16808.45|16813.97|16813.97|16783.36|16783.36|0
1638349800000|2021-12-01 09:10:00|16807.34|16807.34|16840.55|16840.55|16840.55|16840.55|16795.42|16795.42|0
1638350100000|2021-12-01 09:15:00|16841.67|16841.67|16836.5|16836.5|16852.71|16852.71|16831.68|16831.68|0
1638350400000|2021-12-01 09:20:00|16835.58|16835.58|16770.11|16770.11|16835.58|16835.58|16766.46|16766.46|0
1638350700000|2021-12-01 09:25:00|16768.67|16768.67|16784.03|16784.03|16784.17|16784.17|16761.4|16761.4|0
1638351000000|2021-12-01 09:30:00|16783.56|16783.56|16788.74|16788.74|16800.18|16800.18|16782.64|16782.64|0
1638351300000|2021-12-01 09:35:00|16787.82|16787.82|16784.14|16784.14|16788.77|16788.77|16777.95|16777.95|0
1638351600000|2021-12-01 09:40:00|16789.79|16789.79|16772.58|16772.58|16797.66|16797.66|16767.91|16767.91|0
1638351900000|2021-12-01 09:45:00|16773.52|16773.52|16781.24|16781.24|16781.71|16781.71|16767.9|16767.9|0
1638352200000|2021-12-01 09:50:00|16783.07|16783.07|16786.04|16786.04|16791.52|16791.52|16769.26|16769.26|0
1638352500000|2021-12-01 09:55:00|16787.47|16787.47|16783.46|16783.46|16787.67|16787.67|16777.3|16777.3|0
1638352800000|2021-12-01 10:00:00|16784.39|16784.39|16773.95|16773.95|16788.91|16788.91|16773.03|16773.03|0
1638353100000|2021-12-01 10:05:00|16775.58|16775.58|16784.28|16784.28|16792.95|16792.95|16773.23|16773.23|0
1638353400000|2021-12-01 10:10:00|16783.37|16783.37|16734.7|16734.7|16783.37|16783.37|16728.41|16728.41|0
1638353700000|2021-12-01 10:15:00|16733.79|16733.79|16736.33|16736.33|16736.79|16736.79|16721.28|16721.28|0
1638354000000|2021-12-01 10:20:00|16735.41|16735.41|16707.51|16707.51|16735.41|16735.41|16706.95|16706.95|0
1638354300000|2021-12-01 10:25:00|16708.51|16708.51|16691.1|16691.1|16710.4|16710.4|16691.1|16691.1|0
1638354600000|2021-12-01 10:30:00|16690.64|16690.64|16715.43|16715.43|16715.43|16715.43|16680.37|16680.37|0
1638354900000|2021-12-01 10:35:00|16717.06|16717.06|16714.46|16714.46|16723.61|16723.61|16708.88|16708.88|0
1638355200000|2021-12-01 10:40:00|16716.13|16716.13|16726.17|16726.17|16728.27|16728.27|16714.84|16714.84|0
1638355500000|2021-12-01 10:45:00|16728.62|16728.62|16744.19|16744.19|16748.35|16748.35|16728.62|16728.62|0
1638355800000|2021-12-01 10:50:00|16743.25|16743.25|16724.73|16724.73|16743.25|16743.25|16720.86|16720.86|0
1638356100000|2021-12-01 10:55:00|16723.79|16723.79|16728.2|16728.2|16735.9|16735.9|16721.31|16721.31|0
1638356400000|2021-12-01 11:00:00|16728.87|16728.87|16745.01|16745.01|16745.01|16745.01|16728.87|16728.87|0
1638356700000|2021-12-01 11:05:00|16743.57|16743.57|16752.84|16752.84|16753.75|16753.75|16743.33|16743.33|0
1638357000000|2021-12-01 11:10:00|16751.92|16751.92|16737.25|16737.25|16751.92|16751.92|16737.25|16737.25|0
1638357300000|2021-12-01 11:15:00|16736.26|16736.26|16711.85|16711.85|16737.14|16737.14|16710.92|16710.92|0
1638357600000|2021-12-01 11:20:00|16712.41|16712.41|16716.84|16716.84|16722.47|16722.47|16712.41|16712.41|0
1638357900000|2021-12-01 11:25:00|16715.01|16715.01|16716.49|16716.49|16723.29|16723.29|16711.16|16711.16|0
1638358200000|2021-12-01 11:30:00|16715.26|16715.26|16717.19|16717.19|16720.81|16720.81|16714.99|16714.99|0
1638358500000|2021-12-01 11:35:00|16717.75|16717.75|16712.54|16712.54|16727.71|16727.71|16712.54|16712.54|0
1638358800000|2021-12-01 11:40:00|16711.54|16711.54|16703.36|16703.36|16711.54|16711.54|16702.3|16702.3|0
1638359100000|2021-12-01 11:45:00|16701.96|16701.96|16702.88|16702.88|16708.97|16708.97|16701.04|16701.04|0
1638359400000|2021-12-01 11:50:00|16702.67|16702.67|16712.11|16712.11|16713.87|16713.87|16702.38|16702.38|0
1638359700000|2021-12-01 11:55:00|16710.88|16710.88|16707.03|16707.03|16710.88|16710.88|16692.63|16692.63|0
1638360000000|2021-12-01 12:00:00|16707.94|16707.94|16713.07|16713.07|16716.01|16716.01|16705.11|16705.11|0
1638360300000|2021-12-01 12:05:00|16713.63|16713.63|16702.13|16702.13|16721.82|16721.82|16702.13|16702.13|0
1638360600000|2021-12-01 12:10:00|16700.46|16700.46|16688.62|16688.62|16700.46|16700.46|16688.06|16688.06|0
1638360900000|2021-12-01 12:15:00|16688.01|16688.01|16701.39|16701.39|16701.39|16701.39|16683.43|16683.43|0
1638361200000|2021-12-01 12:20:00|16702.83|16702.83|16700.55|16700.55|16704.46|16704.46|16698.58|16698.58|0
1638361500000|2021-12-01 12:25:00|16700.08|16700.08|16718.37|16718.37|16718.93|16718.93|16698.32|16698.32|0
1638361800000|2021-12-01 12:30:00|16717.56|16717.56|16708.25|16708.25|16717.56|16717.56|16708.25|16708.25|0
1638362100000|2021-12-01 12:35:00|16706.81|16706.81|16712.34|16712.34|16720.91|16720.91|16705.82|16705.82|0
1638362400000|2021-12-01 12:40:00|16714.01|16714.01|16718.67|16718.67|16725.12|16725.12|16713.26|16713.26|0
1638362700000|2021-12-01 12:45:00|16718.18|16718.18|16742.44|16742.44|16742.44|16742.44|16715.11|16715.11|0
1638363000000|2021-12-01 12:50:00|16744.67|16744.67|16731.55|16731.55|16747.08|16747.08|16729.82|16729.82|0
1638363300000|2021-12-01 12:55:00|16734.41|16734.41|16743.22|16743.22|16747.03|16747.03|16734.41|16734.41|0
1638363600000|2021-12-01 13:00:00|16742.72|16742.72|16738.76|16738.76|16749.44|16749.44|16738.76|16738.76|0
1638363900000|2021-12-01 13:05:00|16740.19|16740.19|16735.3|16735.3|16742.51|16742.51|16733.4|16733.4|0
1638364200000|2021-12-01 13:10:00|16735.86|16735.86|16724.29|16724.29|16739.78|16739.78|16724.29|16724.29|0
1638364500000|2021-12-01 13:15:00|16723.73|16723.73|16712.05|16712.05|16724.61|16724.61|16703.79|16703.79|0
1638364800000|2021-12-01 13:20:00|16712.55|16712.55|16701.12|16701.12|16712.55|16712.55|16696.62|16696.62|0
1638365100000|2021-12-01 13:25:00|16702.06|16702.06|16710.29|16710.29|16712.45|16712.45|16702.06|16702.06|0
1638365400000|2021-12-01 13:30:00|16711.1|16711.1|16722.35|16722.35|16724.07|16724.07|16711.1|16711.1|0
1638365700000|2021-12-01 13:35:00|16722.9|16722.9|16713.64|16713.64|16725.71|16725.71|16713.64|16713.64|0
1638366000000|2021-12-01 13:40:00|16714.2|16714.2|16713.65|16713.65|16715.05|16715.05|16709.82|16709.82|0
1638366300000|2021-12-01 13:45:00|16714.12|16714.12|16731.96|16731.96|16739.83|16739.83|16714.12|16714.12|0
1638366600000|2021-12-01 13:50:00|16732.88|16732.88|16727.16|16727.16|16732.88|16732.88|16719.6|16719.6|0
1638366900000|2021-12-01 13:55:00|16728.07|16728.07|16723.59|16723.59|16733.59|16733.59|16720.92|16720.92|0
1638367200000|2021-12-01 14:00:00|16724.14|16724.14|16741.67|16741.67|16741.67|16741.67|16723.7|16723.7|0
1638367500000|2021-12-01 14:05:00|16742.16|16742.16|16746.31|16746.31|16746.42|16746.42|16740.61|16740.61|0
1638367800000|2021-12-01 14:10:00|16747.24|16747.24|16731.52|16731.52|16748.67|16748.67|16727.87|16727.87|0
1638368100000|2021-12-01 14:15:00|16730.61|16730.61|16730.63|16730.63|16743.51|16743.51|16730.61|16730.61|0
1638368400000|2021-12-01 14:20:00|16730.08|16730.08|16743.59|16743.59|16744.09|16744.09|16710.2|16710.2|0
1638368700000|2021-12-01 14:25:00|16745.02|16745.02|16730.65|16730.65|16754.71|16754.71|16730.65|16730.65|0
1638369000000|2021-12-01 14:30:00|16730.43|16730.43|16728.75|16728.75|16739.03|16739.03|16723.6|16723.6|0
1638369300000|2021-12-01 14:35:00|16729.57|16729.57|16718.8|16718.8|16733.38|16733.38|16717.84|16717.84|0
1638369600000|2021-12-01 14:40:00|16719.62|16719.62|16728.45|16728.45|16738.77|16738.77|16713.81|16713.81|0
1638369900000|2021-12-01 14:45:00|16729.01|16729.01|16771.26|16771.26|16775.09|16775.09|16729.01|16729.01|0
1638370200000|2021-12-01 14:50:00|16770.35|16770.35|16796.68|16796.68|16797.8|16797.8|16765.1|16765.1|0
1638370500000|2021-12-01 14:55:00|16798.51|16798.51|16831.33|16831.33|16836.94|16836.94|16794.94|16794.94|0
1638370800000|2021-12-01 15:00:00|16833.16|16833.16|16895.8|16895.8|16896.51|16896.51|16832.34|16832.34|0
1638371100000|2021-12-01 15:05:00|16896.01|16896.01|16954.21|16954.21|16963.33|16963.33|16896.01|16896.01|0
1638371400000|2021-12-01 15:10:00|16953.3|16953.3|16915.86|16915.86|16959.75|16959.75|16912.13|16912.13|0
1638371700000|2021-12-01 15:15:00|16916.42|16916.42|16900.2|16900.2|16921.89|16921.89|16899.27|16899.27|0
1638372000000|2021-12-01 15:20:00|16900.67|16900.67|16896.08|16896.08|16901.67|16901.67|16884.86|16884.86|0
1638372300000|2021-12-01 15:25:00|16895.85|16895.85|16878.63|16878.63|16895.85|16895.85|16875.17|16875.17|0
1638372600000|2021-12-01 15:30:00|16880.13|16880.13|16902.71|16902.71|16913.03|16913.03|16880.13|16880.13|0
1638372900000|2021-12-01 15:35:00|16903.53|16903.53|16867.21|16867.21|16919.07|16919.07|16867.21|16867.21|0
1638373200000|2021-12-01 15:40:00|16866.66|16866.66|16901.92|16901.92|16903.03|16903.03|16856.19|16856.19|0
1638373500000|2021-12-01 15:45:00|16901.36|16901.36|16900.41|16900.41|16918.85|16918.85|16899.13|16899.13|0
1638373800000|2021-12-01 15:50:00|16899.59|16899.59|16919.19|16919.19|16921.1|16921.1|16894.72|16894.72|0
1638374100000|2021-12-01 15:55:00|16917.3|16917.3|16919.25|16919.25|16932.56|16932.56|16913.08|16913.08|0
1638374400000|2021-12-01 16:00:00|16918.34|16918.34|16906.26|16906.26|16919.75|16919.75|16902.24|16902.24|0
1638374700000|2021-12-01 16:05:00|16908.08|16908.08|16914.3|16914.3|16915.71|16915.71|16898.09|16898.09|0
1638375000000|2021-12-01 16:10:00|16914.5|16914.5|16943.45|16943.45|16944.15|16944.15|16914.5|16914.5|0
1638375300000|2021-12-01 16:15:00|16942.52|16942.52|16950.5|16950.5|16961.87|16961.87|16940.18|16940.18|0
1638375600000|2021-12-01 16:20:00|16950.03|16950.03|16945.11|16945.11|16950.33|16950.33|16938.36|16938.36|0
1638375900000|2021-12-01 16:25:00|16945.58|16945.58|16917.63|16917.63|16945.6|16945.6|16913.35|16913.35|0
1638432900000|2021-12-02 08:15:00|16833.83|16833.83|16887.67|16887.67|16887.67|16887.67|16816.62|16816.62|0
1638433200000|2021-12-02 08:20:00|16880.37|16880.37|16915.19|16915.19|16915.68|16915.68|16879.67|16879.67|0
1638433500000|2021-12-02 08:25:00|16911.93|16911.93|16924.22|16924.22|16941.64|16941.64|16910.25|16910.25|0
1638433800000|2021-12-02 08:30:00|16919.89|16919.89|16873.41|16873.41|16919.89|16919.89|16870.35|16870.35|0
1638434100000|2021-12-02 08:35:00|16874.4|16874.4|16892.06|16892.06|16892.06|16892.06|16871.13|16871.13|0
1638434400000|2021-12-02 08:40:00|16888.99|16888.99|16907.43|16907.43|16907.61|16907.61|16881.23|16881.23|0
1638434700000|2021-12-02 08:45:00|16907.9|16907.9|16915.67|16915.67|16915.67|16915.67|16903.96|16903.96|0
1638435000000|2021-12-02 08:50:00|16915.2|16915.2|16891.27|16891.27|16919.79|16919.79|16889.84|16889.84|0
1638435300000|2021-12-02 08:55:00|16893.1|16893.1|16876.69|16876.69|16898.29|16898.29|16876.14|16876.14|0
1638435600000|2021-12-02 09:00:00|16872.51|16872.51|16881.98|16881.98|16888.36|16888.36|16868.39|16868.39|0
1638435900000|2021-12-02 09:05:00|16880.57|16880.57|16883.09|16883.09|16883.09|16883.09|16877.17|16877.17|0
1638436200000|2021-12-02 09:10:00|16887.39|16887.39|16912.61|16912.61|16912.61|16912.61|16878.06|16878.06|0
1638436500000|2021-12-02 09:15:00|16914.48|16914.48|16901.63|16901.63|16932.42|16932.42|16901.63|16901.63|0
1638436800000|2021-12-02 09:20:00|16899.4|16899.4|16874.77|16874.77|16901.07|16901.07|16864.26|16864.26|0
1638437100000|2021-12-02 09:25:00|16872.32|16872.32|16861.59|16861.59|16873.25|16873.25|16854.7|16854.7|0
1638437400000|2021-12-02 09:30:00|16860.17|16860.17|16880.99|16880.99|16880.99|16880.99|16855.78|16855.78|0
1638437700000|2021-12-02 09:35:00|16881.81|16881.81|16917.85|16917.85|16917.85|16917.85|16880.43|16880.43|0
1638438000000|2021-12-02 09:40:00|16917.38|16917.38|16909.41|16909.41|16918.79|16918.79|16891.08|16891.08|0
1638438300000|2021-12-02 09:45:00|16909.88|16909.88|16925.02|16925.02|16928.4|16928.4|16904.67|16904.67|0
1638438600000|2021-12-02 09:50:00|16924.56|16924.56|16907.26|16907.26|16926.18|16926.18|16895|16895|0
1638438900000|2021-12-02 09:55:00|16906.14|16906.14|16918.96|16918.96|16923.37|16923.37|16905.03|16905.03|0
1638439200000|2021-12-02 10:00:00|16919.43|16919.43|16905.62|16905.62|16919.9|16919.9|16903.57|16903.57|0
1638439500000|2021-12-02 10:05:00|16905.15|16905.15|16880.67|16880.67|16909.14|16909.14|16880.67|16880.67|0
1638439800000|2021-12-02 10:10:00|16880.89|16880.89|16857.39|16857.39|16882.78|16882.78|16855.59|16855.59|0
1638440100000|2021-12-02 10:15:00|16856.4|16856.4|16869.72|16869.72|16875.32|16875.32|16844.54|16844.54|0
1638440400000|2021-12-02 10:20:00|16869.25|16869.25|16881.79|16881.79|16881.79|16881.79|16859.01|16859.01|0
1638440700000|2021-12-02 10:25:00|16882.2|16882.2|16878.92|16878.92|16895.93|16895.93|16875.03|16875.03|0
1638441000000|2021-12-02 10:30:00|16877.98|16877.98|16905.32|16905.32|16905.32|16905.32|16874.81|16874.81|0
1638441300000|2021-12-02 10:35:00|16906.14|16906.14|16933.89|16933.89|16933.89|16933.89|16906.14|16906.14|0
1638441600000|2021-12-02 10:40:00|16934.09|16934.09|16926.16|16926.16|16934.09|16934.09|16921.64|16921.64|0
1638441900000|2021-12-02 10:45:00|16926.98|16926.98|16931.42|16931.42|16941.36|16941.36|16926.98|16926.98|0
1638442200000|2021-12-02 10:50:00|16932.36|16932.36|16952.64|16952.64|16952.64|16952.64|16930.3|16930.3|0
1638442500000|2021-12-02 10:55:00|16953.1|16953.1|16954.84|16954.84|16967.82|16967.82|16953.1|16953.1|0
1638442800000|2021-12-02 11:00:00|16954.36|16954.36|16933.82|16933.82|16954.36|16954.36|16933.82|16933.82|0
1638443100000|2021-12-02 11:05:00|16930.96|16930.96|16938.29|16938.29|16938.29|16938.29|16921.42|16921.42|0
1638443400000|2021-12-02 11:10:00|16939.1|16939.1|16921.74|16921.74|16941.55|16941.55|16919.16|16919.16|0
1638443700000|2021-12-02 11:15:00|16922.55|16922.55|16928.42|16928.42|16930.16|16930.16|16920.59|16920.59|0
1638444000000|2021-12-02 11:20:00|16927.48|16927.48|16927.71|16927.71|16938.09|16938.09|16927.48|16927.48|0
1638444300000|2021-12-02 11:25:00|16925.26|16925.26|16923.97|16923.97|16930.05|16930.05|16914.22|16914.22|0
1638444600000|2021-12-02 11:30:00|16923.16|16923.16|16911.66|16911.66|16924.1|16924.1|16910.25|16910.25|0
1638444900000|2021-12-02 11:35:00|16911.46|16911.46|16889.19|16889.19|16914.55|16914.55|16884.27|16884.27|0
1638445200000|2021-12-02 11:40:00|16887.55|16887.55|16874.06|16874.06|16888.47|16888.47|16874.06|16874.06|0
1638445500000|2021-12-02 11:45:00|16872.94|16872.94|16875.54|16875.54|16875.54|16875.54|16860.49|16860.49|0
1638445800000|2021-12-02 11:50:00|16874.72|16874.72|16852.69|16852.69|16874.72|16874.72|16851.06|16851.06|0
1638446100000|2021-12-02 11:55:00|16854.12|16854.12|16824.76|16824.76|16855.04|16855.04|16824.76|16824.76|0
1638446400000|2021-12-02 12:00:00|16825.23|16825.23|16840.21|16840.21|16847.91|16847.91|16822.77|16822.77|0
1638446700000|2021-12-02 12:05:00|16840|16840|16821.8|16821.8|16847.67|16847.67|16821.8|16821.8|0
1638447000000|2021-12-02 12:10:00|16822.71|16822.71|16839.52|16839.52|16844.95|16844.95|16819.18|16819.18|0
1638447300000|2021-12-02 12:15:00|16839.05|16839.05|16824.88|16824.88|16839.88|16839.88|16824.46|16824.46|0
1638447600000|2021-12-02 12:20:00|16828.14|16828.14|16817.25|16817.25|16828.14|16828.14|16816.55|16816.55|0
1638447900000|2021-12-02 12:25:00|16818.68|16818.68|16812.81|16812.81|16824.65|16824.65|16803.81|16803.81|0
1638448200000|2021-12-02 12:30:00|16811.9|16811.9|16784.96|16784.96|16813.28|16813.28|16784.96|16784.96|0
1638448500000|2021-12-02 12:35:00|16784.74|16784.74|16790.71|16790.71|16797.35|16797.35|16784.74|16784.74|0
1638448800000|2021-12-02 12:40:00|16788.37|16788.37|16813.85|16813.85|16813.85|16813.85|16785.71|16785.71|0
1638449100000|2021-12-02 12:45:00|16814.77|16814.77|16807.31|16807.31|16820.67|16820.67|16798.67|16798.67|0
1638449400000|2021-12-02 12:50:00|16807.8|16807.8|16822.99|16822.99|16822.99|16822.99|16804.42|16804.42|0
1638449700000|2021-12-02 12:55:00|16822.08|16822.08|16820.56|16820.56|16828.54|16828.54|16820.56|16820.56|0
1638450000000|2021-12-02 13:00:00|16820.07|16820.07|16818.27|16818.27|16825.46|16825.46|16817.67|16817.67|0
1638450300000|2021-12-02 13:05:00|16817.33|16817.33|16822.05|16822.05|16824|16824|16810.68|16810.68|0
1638450600000|2021-12-02 13:10:00|16822.54|16822.54|16835.93|16835.93|16835.93|16835.93|16822.54|16822.54|0
1638450900000|2021-12-02 13:15:00|16834.52|16834.52|16859.51|16859.51|16863.57|16863.57|16830.31|16830.31|0
1638451200000|2021-12-02 13:20:00|16860.17|16860.17|16840.54|16840.54|16861.61|16861.61|16840.54|16840.54|0
1638451500000|2021-12-02 13:25:00|16841.97|16841.97|16863.53|16863.53|16863.53|16863.53|16841.97|16841.97|0
1638451800000|2021-12-02 13:30:00|16864.09|16864.09|16866.17|16866.17|16868.01|16868.01|16854.5|16854.5|0
1638452100000|2021-12-02 13:35:00|16864.34|16864.34|16869.79|16869.79|16880.57|16880.57|16862.91|16862.91|0
1638452400000|2021-12-02 13:40:00|16869.3|16869.3|16838.59|16838.59|16872.68|16872.68|16838.59|16838.59|0
1638452700000|2021-12-02 13:45:00|16837.65|16837.65|16835.42|16835.42|16837.65|16837.65|16819.59|16819.59|0
1638453000000|2021-12-02 13:50:00|16832.55|16832.55|16836|16836|16836|16836|16824.23|16824.23|0
1638453300000|2021-12-02 13:55:00|16836.92|16836.92|16827.97|16827.97|16838.03|16838.03|16827.97|16827.97|0
1638453600000|2021-12-02 14:00:00|16829.08|16829.08|16790.54|16790.54|16829.64|16829.64|16790.51|16790.51|0
1638453900000|2021-12-02 14:05:00|16788.09|16788.09|16777.17|16777.17|16788.09|16788.09|16776.41|16776.41|0
1638454200000|2021-12-02 14:10:00|16776.18|16776.18|16777.31|16777.31|16784.53|16784.53|16773.23|16773.23|0
1638454500000|2021-12-02 14:15:00|16778.42|16778.42|16783.5|16783.5|16800.01|16800.01|16778.42|16778.42|0
1638454800000|2021-12-02 14:20:00|16782.56|16782.56|16751.97|16751.97|16782.56|16782.56|16751.97|16751.97|0
1638455100000|2021-12-02 14:25:00|16751.5|16751.5|16757.44|16757.44|16760.89|16760.89|16748.7|16748.7|0
1638455400000|2021-12-02 14:30:00|16757.94|16757.94|16763.45|16763.45|16770.46|16770.46|16743.88|16743.88|0
1638455700000|2021-12-02 14:35:00|16763.95|16763.95|16816.4|16816.4|16821.2|16821.2|16763.95|16763.95|0
1638456000000|2021-12-02 14:40:00|16818.23|16818.23|16835.87|16835.87|16838.51|16838.51|16815.69|16815.69|0
1638456300000|2021-12-02 14:45:00|16836.37|16836.37|16814.69|16814.69|16836.87|16836.87|16813.05|16813.05|0
1638456600000|2021-12-02 14:50:00|16816.51|16816.51|16826.88|16826.88|16829.01|16829.01|16810.85|16810.85|0
1638456900000|2021-12-02 14:55:00|16825.95|16825.95|16862.24|16862.24|16866.96|16866.96|16823.91|16823.91|0
1638457200000|2021-12-02 15:00:00|16859.98|16859.98|16820.83|16820.83|16859.98|16859.98|16789.63|16789.63|0
1638457500000|2021-12-02 15:05:00|16820.02|16820.02|16800.5|16800.5|16823.9|16823.9|16797.19|16797.19|0
1638457800000|2021-12-02 15:10:00|16801.32|16801.32|16804.33|16804.33|16808.61|16808.61|16768.25|16768.25|0
1638458100000|2021-12-02 15:15:00|16803.51|16803.51|16782.85|16782.85|16803.76|16803.76|16769.25|16769.25|0
1638458400000|2021-12-02 15:20:00|16781.12|16781.12|16796.79|16796.79|16796.79|16796.79|16753.08|16753.08|0
1638458700000|2021-12-02 15:25:00|16798.42|16798.42|16845.4|16845.4|16854.69|16854.69|16794.04|16794.04|0
1638459000000|2021-12-02 15:30:00|16846.22|16846.22|16834.43|16834.43|16862.28|16862.28|16834.43|16834.43|0
1638459300000|2021-12-02 15:35:00|16834.65|16834.65|16820.63|16820.63|16834.88|16834.88|16814.17|16814.17|0
1638459600000|2021-12-02 15:40:00|16821.19|16821.19|16846.65|16846.65|16862.51|16862.51|16821.19|16821.19|0
1638459900000|2021-12-02 15:45:00|16844.82|16844.82|16876.77|16876.77|16883.79|16883.79|16841.04|16841.04|0
1638460200000|2021-12-02 15:50:00|16876.28|16876.28|16861.94|16861.94|16876.74|16876.74|16854.08|16854.08|0
1638460500000|2021-12-02 15:55:00|16861.03|16861.03|16879.65|16879.65|16885.33|16885.33|16856.87|16856.87|0
1638460800000|2021-12-02 16:00:00|16878.22|16878.22|16865.04|16865.04|16884.43|16884.43|16862.15|16862.15|0
1638461100000|2021-12-02 16:05:00|16866.47|16866.47|16872.19|16872.19|16873.06|16873.06|16862.51|16862.51|0
1638461400000|2021-12-02 16:10:00|16871.28|16871.28|16869.53|16869.53|16877.07|16877.07|16861.36|16861.36|0
1638461700000|2021-12-02 16:15:00|16870.44|16870.44|17039.87|17039.87|17039.87|17039.87|16870.44|16870.44|0
1638462000000|2021-12-02 16:20:00|17040.81|17040.81|16902.32|16902.32|17041.63|17041.63|16902.32|16902.32|0
1638462300000|2021-12-02 16:25:00|16903.75|16903.75|16903.78|16903.78|16935.77|16935.77|16902.32|16902.32|0
1638519300000|2021-12-03 08:15:00|17048.18|17048.18|17051.79|17051.79|17064.46|17064.46|17037.26|17037.26|0
1638519600000|2021-12-03 08:20:00|17052.6|17052.6|17055.57|17055.57|17061.29|17061.29|17045.25|17045.25|0
1638519900000|2021-12-03 08:25:00|17056.38|17056.38|17090.76|17090.76|17100.74|17100.74|17056.38|17056.38|0
1638520200000|2021-12-03 08:30:00|17088.02|17088.02|17077.48|17077.48|17088.02|17088.02|17063.56|17063.56|0
1638520500000|2021-12-03 08:35:00|17077.7|17077.7|17075.91|17075.91|17087.18|17087.18|17062.05|17062.05|0
1638520800000|2021-12-03 08:40:00|17077.74|17077.74|17106.55|17106.55|17112.24|17112.24|17077.74|17077.74|0
1638521100000|2021-12-03 08:45:00|17102.11|17102.11|17087.42|17087.42|17103.64|17103.64|17082.58|17082.58|0
1638521400000|2021-12-03 08:50:00|17086.95|17086.95|17074.3|17074.3|17093.77|17093.77|17074.3|17074.3|0
1638521700000|2021-12-03 08:55:00|17078.31|17078.31|17102.43|17102.43|17103.24|17103.24|17078.31|17078.31|0
1638522000000|2021-12-03 09:00:00|17101.49|17101.49|17098.7|17098.7|17107.69|17107.69|17098.03|17098.03|0
1638522300000|2021-12-03 09:05:00|17098.23|17098.23|17010.79|17010.79|17098.23|17098.23|17004.44|17004.44|0
1638522600000|2021-12-03 09:10:00|17009.97|17009.97|17005.13|17005.13|17014.07|17014.07|16998.35|16998.35|0
1638522900000|2021-12-03 09:15:00|17006.54|17006.54|17043.84|17043.84|17044.66|17044.66|17000.61|17000.61|0
1638523200000|2021-12-03 09:20:00|17044.66|17044.66|17069.79|17069.79|17072.8|17072.8|17034.85|17034.85|0
1638523500000|2021-12-03 09:25:00|17068.97|17068.97|17076.47|17076.47|17076.94|17076.94|17049.37|17049.37|0
1638523800000|2021-12-03 09:30:00|17076.91|17076.91|17098.72|17098.72|17100.35|17100.35|17072.31|17072.31|0
1638524100000|2021-12-03 09:35:00|17098.25|17098.25|17092.32|17092.32|17098.27|17098.27|17089.19|17089.19|0
1638524400000|2021-12-03 09:40:00|17091.7|17091.7|17077.37|17077.37|17091.7|17091.7|17077.37|17077.37|0
1638524700000|2021-12-03 09:45:00|17078.18|17078.18|17091.39|17091.39|17094.88|17094.88|17076.55|17076.55|0
1638525000000|2021-12-03 09:50:00|17089.98|17089.98|17060.08|17060.08|17090.45|17090.45|17056.2|17056.2|0
1638525300000|2021-12-03 09:55:00|17059.26|17059.26|17089.47|17089.47|17089.47|17089.47|17056.52|17056.52|0
1638525600000|2021-12-03 10:00:00|17089.7|17089.7|17108.93|17108.93|17108.93|17108.93|17086.54|17086.54|0
1638525900000|2021-12-03 10:05:00|17109.4|17109.4|17164.48|17164.48|17173.84|17173.84|17108.93|17108.93|0
1638526200000|2021-12-03 10:10:00|17167.27|17167.27|17165.74|17165.74|17192.81|17192.81|17162.87|17162.87|0
1638526500000|2021-12-03 10:15:00|17165.53|17165.53|17154.13|17154.13|17165.53|17165.53|17132.47|17132.47|0
1638526800000|2021-12-03 10:20:00|17156.99|17156.99|17150.54|17150.54|17178.26|17178.26|17138.61|17138.61|0
1638527100000|2021-12-03 10:25:00|17146.25|17146.25|17148.5|17148.5|17153.51|17153.51|17144.84|17144.84|0
1638527400000|2021-12-03 10:30:00|17149.41|17149.41|17144.06|17144.06|17150.71|17150.71|17136.2|17136.2|0
1638527700000|2021-12-03 10:35:00|17145.7|17145.7|17143.01|17143.01|17155.02|17155.02|17140.85|17140.85|0
1638528000000|2021-12-03 10:40:00|17142.1|17142.1|17108.35|17108.35|17151.36|17151.36|17101.44|17101.44|0
1638528300000|2021-12-03 10:45:00|17109.02|17109.02|17092.23|17092.23|17111.86|17111.86|17088.47|17088.47|0
1638528600000|2021-12-03 10:50:00|17094.11|17094.11|17105.88|17105.88|17108.08|17108.08|17094.11|17094.11|0
1638528900000|2021-12-03 10:55:00|17103.01|17103.01|17081.22|17081.22|17103.01|17103.01|17081.12|17081.12|0
1638529200000|2021-12-03 11:00:00|17076.45|17076.45|17095.22|17095.22|17095.22|17095.22|17072.47|17072.47|0
1638529500000|2021-12-03 11:05:00|17095.45|17095.45|17141.26|17141.26|17142.17|17142.17|17094.93|17094.93|0
1638529800000|2021-12-03 11:10:00|17142.37|17142.37|17135.67|17135.67|17152.06|17152.06|17135.67|17135.67|0
1638530100000|2021-12-03 11:15:00|17137.3|17137.3|17136.09|17136.09|17139.69|17139.69|17131.89|17131.89|0
1638530400000|2021-12-03 11:20:00|17136.56|17136.56|17156.13|17156.13|17156.13|17156.13|17134.75|17134.75|0
1638530700000|2021-12-03 11:25:00|17156.95|17156.95|17159.96|17159.96|17161.35|17161.35|17149.29|17149.29|0
1638531000000|2021-12-03 11:30:00|17160.45|17160.45|17135.63|17135.63|17165.13|17165.13|17131.99|17131.99|0
1638531300000|2021-12-03 11:35:00|17136.45|17136.45|17143.7|17143.7|17143.7|17143.7|17134.19|17134.19|0
1638531600000|2021-12-03 11:40:00|17144.62|17144.62|17173.23|17173.23|17175.38|17175.38|17144.62|17144.62|0
1638531900000|2021-12-03 11:45:00|17173.46|17173.46|17159.94|17159.94|17174.89|17174.89|17157.15|17157.15|0
1638532200000|2021-12-03 11:50:00|17158.31|17158.31|17161.72|17161.72|17172.61|17172.61|17158.31|17158.31|0
1638532500000|2021-12-03 11:55:00|17163.15|17163.15|17179.78|17179.78|17179.78|17179.78|17157.09|17157.09|0
1638532800000|2021-12-03 12:00:00|17180.77|17180.77|17181.24|17181.24|17190.43|17190.43|17176.52|17176.52|0
1638533100000|2021-12-03 12:05:00|17181.04|17181.04|17182.23|17182.23|17190.87|17190.87|17176.73|17176.73|0
1638533400000|2021-12-03 12:10:00|17181.76|17181.76|17187.91|17187.91|17204.18|17204.18|17181.35|17181.35|0
1638533700000|2021-12-03 12:15:00|17185.05|17185.05|17191.99|17191.99|17193|17193|17181.67|17181.67|0
1638534000000|2021-12-03 12:20:00|17190.32|17190.32|17193.2|17193.2|17193.2|17193.2|17189.2|17189.2|0
1638534300000|2021-12-03 12:25:00|17194.11|17194.11|17205.63|17205.63|17207.06|17207.06|17194.11|17194.11|0
1638534600000|2021-12-03 12:30:00|17204.71|17204.71|17209.27|17209.27|17209.27|17209.27|17200.34|17200.34|0
1638534900000|2021-12-03 12:35:00|17210.7|17210.7|17209.5|17209.5|17213.53|17213.53|17208.5|17208.5|0
1638535200000|2021-12-03 12:40:00|17209.97|17209.97|17206.57|17206.57|17209.97|17209.97|17204.77|17204.77|0
1638535500000|2021-12-03 12:45:00|17201.04|17201.04|17211.43|17211.43|17211.43|17211.43|17199.61|17199.61|0
1638535800000|2021-12-03 12:50:00|17210.61|17210.61|17232.31|17232.31|17232.81|17232.81|17210.61|17210.61|0
1638536100000|2021-12-03 12:55:00|17233.95|17233.95|17248.43|17248.43|17248.73|17248.73|17233.85|17233.85|0
1638536400000|2021-12-03 13:00:00|17248.66|17248.66|17250.21|17250.21|17260.17|17260.17|17248.66|17248.66|0
1638536700000|2021-12-03 13:05:00|17249.39|17249.39|17276.78|17276.78|17282|17282|17247.96|17247.96|0
1638537000000|2021-12-03 13:10:00|17278.41|17278.41|17285.49|17285.49|17295.48|17295.48|17278.41|17278.41|0
1638537300000|2021-12-03 13:15:00|17283.86|17283.86|17295.07|17295.07|17303.99|17303.99|17280.7|17280.7|0
1638537600000|2021-12-03 13:20:00|17294.13|17294.13|17273.86|17273.86|17294.48|17294.48|17272.95|17272.95|0
1638537900000|2021-12-03 13:25:00|17274.27|17274.27|17272.52|17272.52|17275.51|17275.51|17266.5|17266.5|0
1638538200000|2021-12-03 13:30:00|17272.11|17272.11|17272.5|17272.5|17272.5|17272.5|17239.41|17239.41|0
1638538500000|2021-12-03 13:35:00|17273.93|17273.93|17296.49|17296.49|17302.92|17302.92|17273.93|17273.93|0
1638538800000|2021-12-03 13:40:00|17297.31|17297.31|17288.74|17288.74|17297.93|17297.93|17286.99|17286.99|0
1638539100000|2021-12-03 13:45:00|17288.27|17288.27|17247.42|17247.42|17288.27|17288.27|17247.42|17247.42|0
1638539400000|2021-12-03 13:50:00|17244.35|17244.35|17258.66|17258.66|17259.78|17259.78|17228.17|17228.17|0
1638539700000|2021-12-03 13:55:00|17258.87|17258.87|17254.62|17254.62|17273.58|17273.58|17254.62|17254.62|0
1638540000000|2021-12-03 14:00:00|17253.19|17253.19|17252.89|17252.89|17255.09|17255.09|17245.3|17245.3|0
1638540300000|2021-12-03 14:05:00|17252.43|17252.43|17259.71|17259.71|17271.2|17271.2|17250.98|17250.98|0
1638540600000|2021-12-03 14:10:00|17260.18|17260.18|17255.7|17255.7|17260.18|17260.18|17249.57|17249.57|0
1638540900000|2021-12-03 14:15:00|17255.49|17255.49|17287.81|17287.81|17287.81|17287.81|17255.49|17255.49|0
1638541200000|2021-12-03 14:20:00|17288.27|17288.27|17277.2|17277.2|17300.51|17300.51|17277.2|17277.2|0
1638541500000|2021-12-03 14:25:00|17278.83|17278.83|17285.03|17285.03|17287.91|17287.91|17277.79|17277.79|0
1638541800000|2021-12-03 14:30:00|17286.86|17286.86|17260.29|17260.29|17290.39|17290.39|17254.87|17254.87|0
1638542100000|2021-12-03 14:35:00|17258.45|17258.45|17233.26|17233.26|17258.45|17258.45|17233.26|17233.26|0
1638542400000|2021-12-03 14:40:00|17232.82|17232.82|17201.08|17201.08|17235.86|17235.86|17184.3|17184.3|0
1638542700000|2021-12-03 14:45:00|17201.89|17201.89|17177.2|17177.2|17203.3|17203.3|17175.37|17175.37|0
1638543000000|2021-12-03 14:50:00|17177.67|17177.67|17142.21|17142.21|17194.22|17194.22|17142.21|17142.21|0
1638543300000|2021-12-03 14:55:00|17143.62|17143.62|17162.41|17162.41|17177.4|17177.4|17133.45|17133.45|0
1638543600000|2021-12-03 15:00:00|17161.5|17161.5|17192.98|17192.98|17199.85|17199.85|17142.59|17142.59|0
1638543900000|2021-12-03 15:05:00|17193.54|17193.54|17209.83|17209.83|17224.75|17224.75|17193.54|17193.54|0
1638544200000|2021-12-03 15:10:00|17208|17208|17179.77|17179.77|17213.61|17213.61|17170.54|17170.54|0
1638544500000|2021-12-03 15:15:00|17179.27|17179.27|17204.05|17204.05|17225.4|17225.4|17177.84|17177.84|0
1638544800000|2021-12-03 15:20:00|17204.27|17204.27|17175.75|17175.75|17204.27|17204.27|17166.12|17166.12|0
1638545100000|2021-12-03 15:25:00|17175.52|17175.52|17138.56|17138.56|17175.52|17175.52|17131.34|17131.34|0
1638545400000|2021-12-03 15:30:00|17137.75|17137.75|17089.74|17089.74|17137.75|17137.75|17088.48|17088.48|0
1638545700000|2021-12-03 15:35:00|17088.71|17088.71|17072.78|17072.78|17095.35|17095.35|17072.78|17072.78|0
1638546000000|2021-12-03 15:40:00|17071.79|17071.79|17069.09|17069.09|17072.95|17072.95|17050.76|17050.76|0
1638546300000|2021-12-03 15:45:00|17069.9|17069.9|17069.42|17069.42|17075|17075|17061.57|17061.57|0
1638546600000|2021-12-03 15:50:00|17070.36|17070.36|17086.01|17086.01|17091.11|17091.11|17049.54|17049.54|0
1638546900000|2021-12-03 15:55:00|17086.48|17086.48|17094.4|17094.4|17094.4|17094.4|17074.08|17074.08|0
1638547200000|2021-12-03 16:00:00|17092.77|17092.77|17089.34|17089.34|17096.84|17096.84|17071.58|17071.58|0
1638547500000|2021-12-03 16:05:00|17087.91|17087.91|17083.46|17083.46|17088.38|17088.38|17062.73|17062.73|0
1638547800000|2021-12-03 16:10:00|17083.81|17083.81|17080.34|17080.34|17084.31|17084.31|17066.36|17066.36|0
1638548100000|2021-12-03 16:15:00|17082.23|17082.23|17064.48|17064.48|17082.23|17082.23|17060.31|17060.31|0
1638548400000|2021-12-03 16:20:00|17064.01|17064.01|17066.25|17066.25|17066.68|17066.68|17057.01|17057.01|0
1638548700000|2021-12-03 16:25:00|17066.72|17066.72|17054.75|17054.75|17068.03|17068.03|17053.29|17053.29|0
1638778500000|2021-12-06 08:15:00|17113.86|17113.86|17155.16|17155.16|17159.37|17159.37|17107.64|17107.64|0
1638778800000|2021-12-06 08:20:00|17156.72|17156.72|17171.9|17171.9|17181.89|17181.89|17146.22|17146.22|0
1638779100000|2021-12-06 08:25:00|17169.04|17169.04|17183.79|17183.79|17185.08|17185.08|17152.88|17152.88|0
1638779400000|2021-12-06 08:30:00|17185.2|17185.2|17227.22|17227.22|17234|17234|17170.51|17170.51|0
1638779700000|2021-12-06 08:35:00|17227.02|17227.02|17211.86|17211.86|17240.63|17240.63|17209.87|17209.87|0
1638780000000|2021-12-06 08:40:00|17214.31|17214.31|17225.01|17225.01|17229.26|17229.26|17212.9|17212.9|0
1638780300000|2021-12-06 08:45:00|17225.82|17225.82|17221.12|17221.12|17228.3|17228.3|17216.97|17216.97|0
1638780600000|2021-12-06 08:50:00|17221.59|17221.59|17231.42|17231.42|17235.93|17235.93|17217.97|17217.97|0
1638780900000|2021-12-06 08:55:00|17232.23|17232.23|17225.65|17225.65|17245.18|17245.18|17222.15|17222.15|0
1638781200000|2021-12-06 09:00:00|17223.2|17223.2|17236.12|17236.12|17248.78|17248.78|17219.13|17219.13|0
1638781500000|2021-12-06 09:05:00|17233.77|17233.77|17216.41|17216.41|17245.51|17245.51|17216.41|17216.41|0
1638781800000|2021-12-06 09:10:00|17215.47|17215.47|17213.64|17213.64|17220.49|17220.49|17201.97|17201.97|0
1638782100000|2021-12-06 09:15:00|17212.21|17212.21|17210.43|17210.43|17213.96|17213.96|17200.74|17200.74|0
1638782400000|2021-12-06 09:20:00|17210.93|17210.93|17214.36|17214.36|17214.36|17214.36|17205.04|17205.04|0
1638782700000|2021-12-06 09:25:00|17214.58|17214.58|17191.25|17191.25|17214.58|17214.58|17187.99|17187.99|0
1638783000000|2021-12-06 09:30:00|17190.44|17190.44|17176.45|17176.45|17190.44|17190.44|17176.45|17176.45|0
1638783300000|2021-12-06 09:35:00|17177.36|17177.36|17156.77|17156.77|17179.15|17179.15|17155.34|17155.34|0
1638783600000|2021-12-06 09:40:00|17154.47|17154.47|17155.16|17155.16|17155.65|17155.65|17143.61|17143.61|0
1638783900000|2021-12-06 09:45:00|17154.34|17154.34|17142.87|17142.87|17154.34|17154.34|17130.61|17130.61|0
1638784200000|2021-12-06 09:50:00|17145.41|17145.41|17100.11|17100.11|17146.94|17146.94|17097.59|17097.59|0
1638784500000|2021-12-06 09:55:00|17099.17|17099.17|17081.87|17081.87|17107.05|17107.05|17077.99|17077.99|0
1638784800000|2021-12-06 10:00:00|17083.5|17083.5|17076.18|17076.18|17097.17|17097.17|17072.07|17072.07|0
1638785100000|2021-12-06 10:05:00|17078.63|17078.63|17078.68|17078.68|17101.43|17101.43|17078.63|17078.63|0
1638785400000|2021-12-06 10:10:00|17079.49|17079.49|17090.31|17090.31|17090.64|17090.64|17068.64|17068.64|0
1638785700000|2021-12-06 10:15:00|17091.13|17091.13|17077.26|17077.26|17093.49|17093.49|17075.11|17075.11|0
1638786000000|2021-12-06 10:20:00|17078.18|17078.18|17062.98|17062.98|17086.68|17086.68|17062.98|17062.98|0
1638786300000|2021-12-06 10:25:00|17060.73|17060.73|17026.51|17026.51|17061.65|17061.65|17026.51|17026.51|0
1638786600000|2021-12-06 10:30:00|17027.33|17027.33|17007.26|17007.26|17030.59|17030.59|16985.58|16985.58|0
1638786900000|2021-12-06 10:35:00|17006.45|17006.45|16986.74|16986.74|17006.45|17006.45|16986.74|16986.74|0
1638787200000|2021-12-06 10:40:00|16987.21|16987.21|16990.04|16990.04|17000.13|17000.13|16985.76|16985.76|0
1638787500000|2021-12-06 10:45:00|16992.91|16992.91|16981.18|16981.18|16992.91|16992.91|16979.51|16979.51|0
1638787800000|2021-12-06 10:50:00|16982|16982|16974.82|16974.82|16982|16982|16974.82|16974.82|0
1638788100000|2021-12-06 10:55:00|16973.41|16973.41|16960.97|16960.97|16975.24|16975.24|16954.42|16954.42|0
1638788400000|2021-12-06 11:00:00|16960.02|16960.02|16966.25|16966.25|16966.25|16966.25|16957.15|16957.15|0
1638788700000|2021-12-06 11:05:00|16964.37|16964.37|16961.07|16961.07|16968.87|16968.87|16958.36|16958.36|0
1638789000000|2021-12-06 11:10:00|16959.58|16959.58|16947.97|16947.97|16959.58|16959.58|16942.32|16942.32|0
1638789300000|2021-12-06 11:15:00|16948.88|16948.88|16961.28|16961.28|16970.4|16970.4|16948.88|16948.88|0
1638789600000|2021-12-06 11:20:00|16960.46|16960.46|17010.85|17010.85|17011.3|17011.3|16960.46|16960.46|0
1638789900000|2021-12-06 11:25:00|17011.66|17011.66|16990.39|16990.39|17023.97|17023.97|16988.98|16988.98|0
1638790200000|2021-12-06 11:30:00|16989.58|16989.58|17011.75|17011.75|17012.97|17012.97|16989.58|16989.58|0
1638790500000|2021-12-06 11:35:00|17010.12|17010.12|17023.36|17023.36|17026.65|17026.65|17006.85|17006.85|0
1638790800000|2021-12-06 11:40:00|17024.18|17024.18|17041.29|17041.29|17042.29|17042.29|17021.73|17021.73|0
1638791100000|2021-12-06 11:45:00|17039.89|17039.89|17065.39|17065.39|17067.02|17067.02|17039.43|17039.43|0
1638791400000|2021-12-06 11:50:00|17063.75|17063.75|17032.75|17032.75|17063.75|17063.75|17028.14|17028.14|0
1638791700000|2021-12-06 11:55:00|17033.57|17033.57|17046.86|17046.86|17048.69|17048.69|17032.63|17032.63|0
1638792000000|2021-12-06 12:00:00|17046.19|17046.19|17048.93|17048.93|17050.09|17050.09|17046.19|17046.19|0
1638792300000|2021-12-06 12:05:00|17051.18|17051.18|17050.28|17050.28|17055.36|17055.36|17049.31|17049.31|0
1638792600000|2021-12-06 12:10:00|17048.85|17048.85|17061.61|17061.61|17066.17|17066.17|17048.85|17048.85|0
1638792900000|2021-12-06 12:15:00|17061.14|17061.14|17046.62|17046.62|17061.61|17061.61|17046.62|17046.62|0
1638793200000|2021-12-06 12:20:00|17045.19|17045.19|17034.59|17034.59|17045.19|17045.19|17031.53|17031.53|0
1638793500000|2021-12-06 12:25:00|17033.77|17033.77|17011.21|17011.21|17033.77|17033.77|17011.21|17011.21|0
1638793800000|2021-12-06 12:30:00|17011.71|17011.71|17009.55|17009.55|17011.71|17011.71|16993.65|16993.65|0
1638794100000|2021-12-06 12:35:00|17008.12|17008.12|17006.9|17006.9|17009.95|17009.95|17004.41|17004.41|0
1638794400000|2021-12-06 12:40:00|17007.13|17007.13|17008.48|17008.48|17011.15|17011.15|17001.36|17001.36|0
1638794700000|2021-12-06 12:45:00|17007.92|17007.92|16998.96|16998.96|17007.92|17007.92|16998.76|16998.76|0
1638795000000|2021-12-06 12:50:00|17000.39|17000.39|17014.85|17014.85|17015.71|17015.71|17000.39|17000.39|0
1638795300000|2021-12-06 12:55:00|17014.03|17014.03|17024.7|17024.7|17027.66|17027.66|17014.03|17014.03|0
1638795600000|2021-12-06 13:00:00|17025.61|17025.61|17042.21|17042.21|17043.02|17043.02|17022.54|17022.54|0
1638795900000|2021-12-06 13:05:00|17043.84|17043.84|17050.49|17050.49|17061.26|17061.26|17043.84|17043.84|0
1638796200000|2021-12-06 13:10:00|17051.92|17051.92|17046.38|17046.38|17053.05|17053.05|17045.73|17045.73|0
1638796500000|2021-12-06 13:15:00|17048.05|17048.05|17051.88|17051.88|17054.77|17054.77|17034.16|17034.16|0
1638796800000|2021-12-06 13:20:00|17050.89|17050.89|17072.35|17072.35|17073.26|17073.26|17048.49|17048.49|0
1638797100000|2021-12-06 13:25:00|17073.98|17073.98|17082.78|17082.78|17107.33|17107.33|17073.98|17073.98|0
1638797400000|2021-12-06 13:30:00|17083.6|17083.6|17066.7|17066.7|17088.74|17088.74|17062.82|17062.82|0
1638797700000|2021-12-06 13:35:00|17065.27|17065.27|17086.34|17086.34|17086.34|17086.34|17065.27|17065.27|0
1638798000000|2021-12-06 13:40:00|17084.52|17084.52|17079.49|17079.49|17091.07|17091.07|17079.49|17079.49|0
1638798300000|2021-12-06 13:45:00|17080.3|17080.3|17078.61|17078.61|17083.17|17083.17|17067.96|17067.96|0
1638798600000|2021-12-06 13:50:00|17078.14|17078.14|17091.93|17091.93|17095.94|17095.94|17075.63|17075.63|0
1638798900000|2021-12-06 13:55:00|17090.3|17090.3|17082.88|17082.88|17092.93|17092.93|17082.88|17082.88|0
1638799200000|2021-12-06 14:00:00|17081.45|17081.45|17067.1|17067.1|17082.62|17082.62|17064.57|17064.57|0
1638799500000|2021-12-06 14:05:00|17065.22|17065.22|17055.36|17055.36|17065.22|17065.22|17046.62|17046.62|0
1638799800000|2021-12-06 14:10:00|17053.95|17053.95|17072.8|17072.8|17073.01|17073.01|17051.1|17051.1|0
1638800100000|2021-12-06 14:15:00|17072.34|17072.34|17097.1|17097.1|17097.1|17097.1|17070.14|17070.14|0
1638800400000|2021-12-06 14:20:00|17097.92|17097.92|17095.98|17095.98|17102.86|17102.86|17084.13|17084.13|0
1638800700000|2021-12-06 14:25:00|17097.42|17097.42|17095.56|17095.56|17104.94|17104.94|17094.04|17094.04|0
1638801000000|2021-12-06 14:30:00|17095.01|17095.01|17097.51|17097.51|17123.05|17123.05|17090.88|17090.88|0
1638801300000|2021-12-06 14:35:00|17098.33|17098.33|17110.35|17110.35|17113.53|17113.53|17095.76|17095.76|0
1638801600000|2021-12-06 14:40:00|17111.78|17111.78|17144|17144|17159.13|17159.13|17110.35|17110.35|0
1638801900000|2021-12-06 14:45:00|17143.18|17143.18|17156.41|17156.41|17188.54|17188.54|17141.37|17141.37|0
1638802200000|2021-12-06 14:50:00|17157.33|17157.33|17151.21|17151.21|17167.1|17167.1|17151.21|17151.21|0
1638802500000|2021-12-06 14:55:00|17149.72|17149.72|17190.13|17190.13|17195.77|17195.77|17144.02|17144.02|0
1638802800000|2021-12-06 15:00:00|17193.39|17193.39|17183.2|17183.2|17201.74|17201.74|17178.65|17178.65|0
1638803100000|2021-12-06 15:05:00|17183.61|17183.61|17212.73|17212.73|17218.07|17218.07|17181.98|17181.98|0
1638803400000|2021-12-06 15:10:00|17211.18|17211.18|17193.15|17193.15|17214.95|17214.95|17191.27|17191.27|0
1638803700000|2021-12-06 15:15:00|17195.03|17195.03|17149.28|17149.28|17216.49|17216.49|17148.46|17148.46|0
1638804000000|2021-12-06 15:20:00|17148.33|17148.33|17123.94|17123.94|17148.33|17148.33|17115.98|17115.98|0
1638804300000|2021-12-06 15:25:00|17122.12|17122.12|17122.16|17122.16|17139.79|17139.79|17116.82|17116.82|0
1638804600000|2021-12-06 15:30:00|17122.63|17122.63|17125.1|17125.1|17134.93|17134.93|17122.63|17122.63|0
1638804900000|2021-12-06 15:35:00|17123.67|17123.67|17118.45|17118.45|17131.75|17131.75|17118.26|17118.26|0
1638805200000|2021-12-06 15:40:00|17117.63|17117.63|17118.03|17118.03|17138.27|17138.27|17116.2|17116.2|0
1638805500000|2021-12-06 15:45:00|17119.43|17119.43|17103.58|17103.58|17121.9|17121.9|17103.58|17103.58|0
1638805800000|2021-12-06 15:50:00|17104.4|17104.4|17114.27|17114.27|17115.09|17115.09|17100.11|17100.11|0
1638806100000|2021-12-06 15:55:00|17116.1|17116.1|17110.1|17110.1|17126.97|17126.97|17108.2|17108.2|0
1638806400000|2021-12-06 16:00:00|17108.67|17108.67|17078.94|17078.94|17110.31|17110.31|17078.94|17078.94|0
1638806700000|2021-12-06 16:05:00|17078.48|17078.48|17069.76|17069.76|17078.48|17078.48|17054.18|17054.18|0
1638807000000|2021-12-06 16:10:00|17071.17|17071.17|17057.68|17057.68|17075.85|17075.85|17054.47|17054.47|0
1638807300000|2021-12-06 16:15:00|17057.21|17057.21|17067.37|17067.37|17069.3|17069.3|17055.96|17055.96|0
1638807600000|2021-12-06 16:20:00|17066.46|17066.46|17047.21|17047.21|17066.46|17066.46|17045.2|17045.2|0
1638807900000|2021-12-06 16:25:00|17046.27|17046.27|17046.72|17046.72|17054.54|17054.54|17039.71|17039.71|0
1638864900000|2021-12-07 08:15:00|17190.94|17190.94|17237.27|17237.27|17237.27|17237.27|17184.99|17184.99|0
1638865200000|2021-12-07 08:20:00|17238.7|17238.7|17217.66|17217.66|17240.1|17240.1|17209.59|17209.59|0
1638865500000|2021-12-07 08:25:00|17219.09|17219.09|17210.14|17210.14|17228.89|17228.89|17205.2|17205.2|0
1638865800000|2021-12-07 08:30:00|17208.7|17208.7|17216.97|17216.97|17223.44|17223.44|17208.7|17208.7|0
1638866100000|2021-12-07 08:35:00|17218.41|17218.41|17184.3|17184.3|17218.41|17218.41|17182.07|17182.07|0
1638866400000|2021-12-07 08:40:00|17183.83|17183.83|17210.18|17210.18|17210.18|17210.18|17183.83|17183.83|0
1638866700000|2021-12-07 08:45:00|17211.11|17211.11|17211.49|17211.49|17215.61|17215.61|17199.85|17199.85|0
1638867000000|2021-12-07 08:50:00|17206.39|17206.39|17210.39|17210.39|17212.87|17212.87|17197.26|17197.26|0
1638867300000|2021-12-07 08:55:00|17210.83|17210.83|17227.39|17227.39|17234.57|17234.57|17210.83|17210.83|0
1638867600000|2021-12-07 09:00:00|17227.86|17227.86|17211.78|17211.78|17244.39|17244.39|17209.45|17209.45|0
1638867900000|2021-12-07 09:05:00|17210.84|17210.84|17234.32|17234.32|17234.94|17234.94|17209.69|17209.69|0
1638868200000|2021-12-07 09:10:00|17234.99|17234.99|17299.34|17299.34|17299.34|17299.34|17232.97|17232.97|0
1638868500000|2021-12-07 09:15:00|17297.91|17297.91|17368.03|17368.03|17370.4|17370.4|17295.66|17295.66|0
1638868800000|2021-12-07 09:20:00|17365.8|17365.8|17324.22|17324.22|17365.8|17365.8|17324.22|17324.22|0
1638869100000|2021-12-07 09:25:00|17317.06|17317.06|17321.78|17321.78|17327.32|17327.32|17313.06|17313.06|0
1638869400000|2021-12-07 09:30:00|17320.66|17320.66|17278.46|17278.46|17320.66|17320.66|17278.46|17278.46|0
1638869700000|2021-12-07 09:35:00|17275.98|17275.98|17306.99|17306.99|17306.99|17306.99|17273.12|17273.12|0
1638870000000|2021-12-07 09:40:00|17307.81|17307.81|17294.01|17294.01|17311.21|17311.21|17292.58|17292.58|0
1638870300000|2021-12-07 09:45:00|17288.37|17288.37|17263.43|17263.43|17288.84|17288.84|17263.43|17263.43|0
1638870600000|2021-12-07 09:50:00|17262.98|17262.98|17218.06|17218.06|17262.98|17262.98|17216.78|17216.78|0
1638870900000|2021-12-07 09:55:00|17217.86|17217.86|17260.54|17260.54|17260.54|17260.54|17208.74|17208.74|0
1638871200000|2021-12-07 10:00:00|17261.04|17261.04|17279.69|17279.69|17281.78|17281.78|17260.83|17260.83|0
1638871500000|2021-12-07 10:05:00|17278.87|17278.87|17228.33|17228.33|17278.87|17278.87|17225.46|17225.46|0
1638871800000|2021-12-07 10:10:00|17227.86|17227.86|17242.05|17242.05|17242.05|17242.05|17227.86|17227.86|0
1638872100000|2021-12-07 10:15:00|17241.5|17241.5|17252.61|17252.61|17252.9|17252.9|17241.03|17241.03|0
1638872400000|2021-12-07 10:20:00|17251.67|17251.67|17232.76|17232.76|17262.53|17262.53|17232.76|17232.76|0
1638872700000|2021-12-07 10:25:00|17233.68|17233.68|17230.3|17230.3|17236.54|17236.54|17222.6|17222.6|0
1638873000000|2021-12-07 10:30:00|17228.87|17228.87|17224.14|17224.14|17230.48|17230.48|17223.34|17223.34|0
1638873300000|2021-12-07 10:35:00|17222.5|17222.5|17232.76|17232.76|17234.39|17234.39|17219.31|17219.31|0
1638873600000|2021-12-07 10:40:00|17234.59|17234.59|17238.23|17238.23|17238.23|17238.23|17230.76|17230.76|0
1638873900000|2021-12-07 10:45:00|17236.79|17236.79|17241.93|17241.93|17246.11|17246.11|17234.13|17234.13|0
1638874200000|2021-12-07 10:50:00|17241.11|17241.11|17263.88|17263.88|17275.68|17275.68|17241.11|17241.11|0
1638874500000|2021-12-07 10:55:00|17265.31|17265.31|17279.07|17279.07|17280.44|17280.44|17263.11|17263.11|0
1638874800000|2021-12-07 11:00:00|17279.98|17279.98|17291.05|17291.05|17293.3|17293.3|17279.98|17279.98|0
1638875100000|2021-12-07 11:05:00|17290.58|17290.58|17288.18|17288.18|17301.22|17301.22|17286.05|17286.05|0
1638875400000|2021-12-07 11:10:00|17287.25|17287.25|17315.88|17315.88|17319.22|17319.22|17280.23|17280.23|0
1638875700000|2021-12-07 11:15:00|17317.29|17317.29|17315.54|17315.54|17322.08|17322.08|17309.98|17309.98|0
1638876000000|2021-12-07 11:20:00|17314.45|17314.45|17298.75|17298.75|17318.93|17318.93|17290.27|17290.27|0
1638876300000|2021-12-07 11:25:00|17298.13|17298.13|17287.44|17287.44|17298.26|17298.26|17287.44|17287.44|0
1638876600000|2021-12-07 11:30:00|17288.88|17288.88|17308.86|17308.86|17315.89|17315.89|17285.04|17285.04|0
1638876900000|2021-12-07 11:35:00|17308.04|17308.04|17299.1|17299.1|17311.84|17311.84|17299.1|17299.1|0
1638877200000|2021-12-07 11:40:00|17298.16|17298.16|17286.73|17286.73|17298.16|17298.16|17286.73|17286.73|0
1638877500000|2021-12-07 11:45:00|17287.67|17287.67|17289.6|17289.6|17294.54|17294.54|17286.75|17286.75|0
1638877800000|2021-12-07 11:50:00|17288.78|17288.78|17284.08|17284.08|17289.73|17289.73|17278.14|17278.14|0
1638878100000|2021-12-07 11:55:00|17283.26|17283.26|17255.39|17255.39|17283.26|17283.26|17255.39|17255.39|0
1638878400000|2021-12-07 12:00:00|17254.47|17254.47|17249.77|17249.77|17258.15|17258.15|17243.36|17243.36|0
1638878700000|2021-12-07 12:05:00|17250.71|17250.71|17271.26|17271.26|17273.61|17273.61|17250.71|17250.71|0
1638879000000|2021-12-07 12:10:00|17270.44|17270.44|17257.7|17257.7|17270.44|17270.44|17257.7|17257.7|0
1638879300000|2021-12-07 12:15:00|17257.25|17257.25|17258.24|17258.24|17258.31|17258.31|17252.88|17252.88|0
1638879600000|2021-12-07 12:20:00|17258.71|17258.71|17259.38|17259.38|17268.58|17268.58|17258.71|17258.71|0
1638879900000|2021-12-07 12:25:00|17260.81|17260.81|17259.13|17259.13|17262.12|17262.12|17256.48|17256.48|0
1638880200000|2021-12-07 12:30:00|17258.58|17258.58|17257.38|17257.38|17258.86|17258.86|17255.69|17255.69|0
1638880500000|2021-12-07 12:35:00|17256.92|17256.92|17265.75|17265.75|17267.24|17267.24|17256.92|17256.92|0
1638880800000|2021-12-07 12:40:00|17265.95|17265.95|17273.22|17273.22|17275.07|17275.07|17259.3|17259.3|0
1638881100000|2021-12-07 12:45:00|17272.4|17272.4|17269.32|17269.32|17274.04|17274.04|17267.47|17267.47|0
1638881400000|2021-12-07 12:50:00|17269.79|17269.79|17268.83|17268.83|17275.35|17275.35|17264.92|17264.92|0
1638881700000|2021-12-07 12:55:00|17269.64|17269.64|17275.57|17275.57|17277.2|17277.2|17268.21|17268.21|0
1638882000000|2021-12-07 13:00:00|17274.65|17274.65|17267.51|17267.51|17274.65|17274.65|17266.69|17266.69|0
1638882300000|2021-12-07 13:05:00|17266.57|17266.57|17278.3|17278.3|17279.93|17279.93|17259.72|17259.72|0
1638882600000|2021-12-07 13:10:00|17279.11|17279.11|17294.24|17294.24|17295.18|17295.18|17276.66|17276.66|0
1638882900000|2021-12-07 13:15:00|17295.36|17295.36|17296.57|17296.57|17298.38|17298.38|17293.49|17293.49|0
1638883200000|2021-12-07 13:20:00|17295.64|17295.64|17325.03|17325.03|17325.03|17325.03|17293.21|17293.21|0
1638883500000|2021-12-07 13:25:00|17325.84|17325.84|17360.15|17360.15|17364.06|17364.06|17323.85|17323.85|0
1638883800000|2021-12-07 13:30:00|17361.55|17361.55|17386.11|17386.11|17390.62|17390.62|17357.56|17357.56|0
1638884100000|2021-12-07 13:35:00|17386.93|17386.93|17376.93|17376.93|17401.61|17401.61|17376.12|17376.12|0
1638884400000|2021-12-07 13:40:00|17377.75|17377.75|17402.01|17402.01|17402.01|17402.01|17375.68|17375.68|0
1638884700000|2021-12-07 13:45:00|17403.83|17403.83|17400.83|17400.83|17403.83|17403.83|17388.57|17388.57|0
1638885000000|2021-12-07 13:50:00|17402.26|17402.26|17401.8|17401.8|17409.88|17409.88|17400.86|17400.86|0
1638885300000|2021-12-07 13:55:00|17401.6|17401.6|17394.82|17394.82|17402.07|17402.07|17391.6|17391.6|0
1638885600000|2021-12-07 14:00:00|17396.65|17396.65|17401.75|17401.75|17406.1|17406.1|17396.65|17396.65|0
1638885900000|2021-12-07 14:05:00|17400.93|17400.93|17413.25|17413.25|17414.05|17414.05|17395.72|17395.72|0
1638886200000|2021-12-07 14:10:00|17413.8|17413.8|17405.8|17405.8|17425.46|17425.46|17404.59|17404.59|0
1638886500000|2021-12-07 14:15:00|17405.36|17405.36|17387.29|17387.29|17405.36|17405.36|17382.1|17382.1|0
1638886800000|2021-12-07 14:20:00|17388.72|17388.72|17412.05|17412.05|17421.58|17421.58|17387.31|17387.31|0
1638887100000|2021-12-07 14:25:00|17412.52|17412.52|17403.11|17403.11|17423.38|17423.38|17402.2|17402.2|0
1638887400000|2021-12-07 14:30:00|17401.29|17401.29|17393.57|17393.57|17402.48|17402.48|17386.56|17386.56|0
1638887700000|2021-12-07 14:35:00|17393.36|17393.36|17388.66|17388.66|17409.58|17409.58|17384.58|17384.58|0
1638888000000|2021-12-07 14:40:00|17389.08|17389.08|17410.38|17410.38|17410.38|17410.38|17382.68|17382.68|0
1638888300000|2021-12-07 14:45:00|17412.02|17412.02|17399.84|17399.84|17421.89|17421.89|17394.15|17394.15|0
1638888600000|2021-12-07 14:50:00|17401.27|17401.27|17401.86|17401.86|17411|17411|17394.36|17394.36|0
1638888900000|2021-12-07 14:55:00|17401.41|17401.41|17393.18|17393.18|17401.41|17401.41|17388.52|17388.52|0
1638889200000|2021-12-07 15:00:00|17394.61|17394.61|17403.18|17403.18|17408.75|17408.75|17394.61|17394.61|0
1638889500000|2021-12-07 15:05:00|17400.84|17400.84|17416.02|17416.02|17416.83|17416.83|17397.47|17397.47|0
1638889800000|2021-12-07 15:10:00|17414.19|17414.19|17415.48|17415.48|17416.91|17416.91|17407.61|17407.61|0
1638890100000|2021-12-07 15:15:00|17415.95|17415.95|17426.24|17426.24|17441.16|17441.16|17415.95|17415.95|0
1638890400000|2021-12-07 15:20:00|17424.81|17424.81|17413.31|17413.31|17424.81|17424.81|17408.67|17408.67|0
1638890700000|2021-12-07 15:25:00|17416.17|17416.17|17411.56|17411.56|17418.44|17418.44|17411|17411|0
1638891000000|2021-12-07 15:30:00|17410.57|17410.57|17417.62|17417.62|17435.46|17435.46|17406.83|17406.83|0
1638891300000|2021-12-07 15:35:00|17413.32|17413.32|17411.13|17411.13|17413.32|17413.32|17393.99|17393.99|0
1638891600000|2021-12-07 15:40:00|17410.32|17410.32|17416.39|17416.39|17420.6|17420.6|17407.03|17407.03|0
1638891900000|2021-12-07 15:45:00|17416.86|17416.86|17404.07|17404.07|17416.86|17416.86|17404.07|17404.07|0
1638892200000|2021-12-07 15:50:00|17404.88|17404.88|17397.63|17397.63|17407.16|17407.16|17397.63|17397.63|0
1638892500000|2021-12-07 15:55:00|17397.16|17397.16|17387.72|17387.72|17397.16|17397.16|17384.33|17384.33|0
1638892800000|2021-12-07 16:00:00|17387.17|17387.17|17371.69|17371.69|17388.81|17388.81|17371.69|17371.69|0
1638893100000|2021-12-07 16:05:00|17370.26|17370.26|17383.48|17383.48|17383.48|17383.48|17368.35|17368.35|0
1638893400000|2021-12-07 16:10:00|17384.92|17384.92|17384.84|17384.84|17390.85|17390.85|17384.37|17384.37|0
1638893700000|2021-12-07 16:15:00|17386.28|17386.28|17386.98|17386.98|17396.53|17396.53|17386.2|17386.2|0
1638894000000|2021-12-07 16:20:00|17386.51|17386.51|17387.5|17387.5|17390.35|17390.35|17375.09|17375.09|0
1638894300000|2021-12-07 16:25:00|17388.06|17388.06|17398.92|17398.92|17407.34|17407.34|17388.06|17388.06|0
1638951300000|2021-12-08 08:15:00|17680.97|17680.97|17725.53|17725.53|17725.53|17725.53|17653.82|17653.82|0
1638951600000|2021-12-08 08:20:00|17726.96|17726.96|17738.58|17738.58|17748.18|17748.18|17702.95|17702.95|0
1638951900000|2021-12-08 08:25:00|17738.11|17738.11|17850.02|17850.02|17850.48|17850.48|17738.11|17738.11|0
1638952200000|2021-12-08 08:30:00|17848.6|17848.6|17879.5|17879.5|17918.8|17918.8|17842.67|17842.67|0
1638952500000|2021-12-08 08:35:00|17880.41|17880.41|17827.73|17827.73|17882.86|17882.86|17826.53|17826.53|0
1638952800000|2021-12-08 08:40:00|17826.3|17826.3|17827.22|17827.22|17862.14|17862.14|17819.37|17819.37|0
1638953100000|2021-12-08 08:45:00|17831.92|17831.92|17840.34|17840.34|17864.84|17864.84|17831.45|17831.45|0
1638953400000|2021-12-08 08:50:00|17839.4|17839.4|17837.78|17837.78|17839.87|17839.87|17801.6|17801.6|0
1638953700000|2021-12-08 08:55:00|17838.28|17838.28|17851.82|17851.82|17875.22|17875.22|17833.44|17833.44|0
1638954000000|2021-12-08 09:00:00|17850.38|17850.38|17861.79|17861.79|17869.68|17869.68|17839.12|17839.12|0
1638954300000|2021-12-08 09:05:00|17853.52|17853.52|17835.85|17835.85|17854.3|17854.3|17833.11|17833.11|0
1638954600000|2021-12-08 09:10:00|17838.68|17838.68|17845.64|17845.64|17845.64|17845.64|17804.67|17804.67|0
1638954900000|2021-12-08 09:15:00|17844.21|17844.21|17817.39|17817.39|17844.21|17844.21|17817.39|17817.39|0
1638955200000|2021-12-08 09:20:00|17817.86|17817.86|17804.91|17804.91|17822.55|17822.55|17794.74|17794.74|0
1638955500000|2021-12-08 09:25:00|17805.41|17805.41|17792.67|17792.67|17810.84|17810.84|17791.73|17791.73|0
1638955800000|2021-12-08 09:30:00|17791.73|17791.73|17743.4|17743.4|17792.67|17792.67|17743.4|17743.4|0
1638956100000|2021-12-08 09:35:00|17743.87|17743.87|17781.44|17781.44|17781.91|17781.91|17743.86|17743.86|0
1638956400000|2021-12-08 09:40:00|17780.5|17780.5|17771.06|17771.06|17786.27|17786.27|17771.06|17771.06|0
1638956700000|2021-12-08 09:45:00|17770.07|17770.07|17758.47|17758.47|17774.02|17774.02|17751.08|17751.08|0
1638957000000|2021-12-08 09:50:00|17759.28|17759.28|17766.55|17766.55|17766.55|17766.55|17745.84|17745.84|0
1638957300000|2021-12-08 09:55:00|17765.14|17765.14|17765.38|17765.38|17778.46|17778.46|17758.36|17758.36|0
1638957600000|2021-12-08 10:00:00|17764.44|17764.44|17768.21|17768.21|17769.15|17769.15|17760.83|17760.83|0
1638957900000|2021-12-08 10:05:00|17767.27|17767.27|17774.07|17774.07|17775.05|17775.05|17766.46|17766.46|0
1638958200000|2021-12-08 10:10:00|17772.64|17772.64|17792.91|17792.91|17795.36|17795.36|17760.19|17760.19|0
1638958500000|2021-12-08 10:15:00|17794.03|17794.03|17777.86|17777.86|17794.03|17794.03|17773.85|17773.85|0
1638958800000|2021-12-08 10:20:00|17778.35|17778.35|17725.68|17725.68|17778.35|17778.35|17725.56|17725.56|0
1638959100000|2021-12-08 10:25:00|17727.56|17727.56|17729.71|17729.71|17742.99|17742.99|17725.93|17725.93|0
1638959400000|2021-12-08 10:30:00|17730.53|17730.53|17737.28|17737.28|17737.28|17737.28|17715|17715|0
1638959700000|2021-12-08 10:35:00|17735.9|17735.9|17693.61|17693.61|17735.9|17735.9|17689.31|17689.31|0
1638960000000|2021-12-08 10:40:00|17698.03|17698.03|17706.39|17706.39|17716.73|17716.73|17698.03|17698.03|0
1638960300000|2021-12-08 10:45:00|17705.92|17705.92|17694.89|17694.89|17722.52|17722.52|17690.58|17690.58|0
1638960600000|2021-12-08 10:50:00|17695.38|17695.38|17634.86|17634.86|17695.38|17695.38|17633.69|17633.69|0
1638960900000|2021-12-08 10:55:00|17634.3|17634.3|17646.07|17646.07|17657.7|17657.7|17622.61|17622.61|0
1638961200000|2021-12-08 11:00:00|17645.26|17645.26|17647.87|17647.87|17668.04|17668.04|17645.26|17645.26|0
1638961500000|2021-12-08 11:05:00|17648.8|17648.8|17611.17|17611.17|17649.3|17649.3|17608.72|17608.72|0
1638961800000|2021-12-08 11:10:00|17614.11|17614.11|17620.16|17620.16|17634.24|17634.24|17614.11|17614.11|0
1638962100000|2021-12-08 11:15:00|17619.35|17619.35|17660.31|17660.31|17660.31|17660.31|17617.39|17617.39|0
1638962400000|2021-12-08 11:20:00|17663.18|17663.18|17673.04|17673.04|17683.62|17683.62|17659.52|17659.52|0
1638962700000|2021-12-08 11:25:00|17671.22|17671.22|17668.55|17668.55|17675.23|17675.23|17663.02|17663.02|0
1638963000000|2021-12-08 11:30:00|17666.67|17666.67|17640.54|17640.54|17673.71|17673.71|17640.54|17640.54|0
1638963300000|2021-12-08 11:35:00|17639.52|17639.52|17648.54|17648.54|17648.54|17648.54|17620.58|17620.58|0
1638963600000|2021-12-08 11:40:00|17649.95|17649.95|17620.72|17620.72|17649.95|17649.95|17620.72|17620.72|0
1638963900000|2021-12-08 11:45:00|17621.19|17621.19|17688.51|17688.51|17689.77|17689.77|17616.37|17616.37|0
1638964200000|2021-12-08 11:50:00|17688.04|17688.04|17680.52|17680.52|17703.78|17703.78|17665.29|17665.29|0
1638964500000|2021-12-08 11:55:00|17680.05|17680.05|17666.71|17666.71|17694.76|17694.76|17666.23|17666.23|0
1638964800000|2021-12-08 12:00:00|17668.53|17668.53|17666.36|17666.36|17671.29|17671.29|17659.38|17659.38|0
1638965100000|2021-12-08 12:05:00|17667.3|17667.3|17632.1|17632.1|17668.73|17668.73|17629.25|17629.25|0
1638965400000|2021-12-08 12:10:00|17631.43|17631.43|17630.9|17630.9|17634.04|17634.04|17628.64|17628.64|0
1638965700000|2021-12-08 12:15:00|17631.39|17631.39|17652.5|17652.5|17654.67|17654.67|17631.39|17631.39|0
1638966000000|2021-12-08 12:20:00|17654.13|17654.13|17634.29|17634.29|17655.2|17655.2|17632.66|17632.66|0
1638966300000|2021-12-08 12:25:00|17634.85|17634.85|17638.46|17638.46|17639.01|17639.01|17629.73|17629.73|0
1638966600000|2021-12-08 12:30:00|17637.99|17637.99|17648.49|17648.49|17658.2|17658.2|17635.85|17635.85|0
1638966900000|2021-12-08 12:35:00|17647.58|17647.58|17612.6|17612.6|17647.88|17647.88|17610.87|17610.87|0
1638967200000|2021-12-08 12:40:00|17614.95|17614.95|17620.22|17620.22|17620.42|17620.42|17607.63|17607.63|0
1638967500000|2021-12-08 12:45:00|17621.03|17621.03|17620.82|17620.82|17625.88|17625.88|17619.9|17619.9|0
1638967800000|2021-12-08 12:50:00|17619.88|17619.88|17626|17626|17628.31|17628.31|17619.88|17619.88|0
1638968100000|2021-12-08 12:55:00|17626.82|17626.82|17655.95|17655.95|17661.26|17661.26|17626|17626|0
1638968400000|2021-12-08 13:00:00|17655.46|17655.46|17654.59|17654.59|17655.46|17655.46|17642.55|17642.55|0
1638968700000|2021-12-08 13:05:00|17656.41|17656.41|17660.7|17660.7|17660.7|17660.7|17654.68|17654.68|0
1638969000000|2021-12-08 13:10:00|17661.52|17661.52|17658.61|17658.61|17669.38|17669.38|17656.39|17656.39|0
1638969300000|2021-12-08 13:15:00|17659.56|17659.56|17682.89|17682.89|17685.7|17685.7|17659.56|17659.56|0
1638969600000|2021-12-08 13:20:00|17681.95|17681.95|17686.2|17686.2|17688.2|17688.2|17680.12|17680.12|0
1638969900000|2021-12-08 13:25:00|17684.77|17684.77|17691.18|17691.18|17691.25|17691.25|17684.21|17684.21|0
1638970200000|2021-12-08 13:30:00|17692|17692|17655.24|17655.24|17701.65|17701.65|17654.43|17654.43|0
1638970500000|2021-12-08 13:35:00|17654.43|17654.43|17634.15|17634.15|17656.25|17656.25|17630.58|17630.58|0
1638970800000|2021-12-08 13:40:00|17633.34|17633.34|17625.76|17625.76|17634.06|17634.06|17614.33|17614.33|0
1638971100000|2021-12-08 13:45:00|17623.41|17623.41|17618.54|17618.54|17625.64|17625.64|17613.64|17613.64|0
1638971400000|2021-12-08 13:50:00|17616.66|17616.66|17612.58|17612.58|17620.29|17620.29|17606.05|17606.05|0
1638971700000|2021-12-08 13:55:00|17613.57|17613.57|17614.77|17614.77|17640.63|17640.63|17613.57|17613.57|0
1638972000000|2021-12-08 14:00:00|17613.83|17613.83|17617.32|17617.32|17619.52|17619.52|17608.84|17608.84|0
1638972300000|2021-12-08 14:05:00|17616.4|17616.4|17592.41|17592.41|17616.4|17616.4|17566.99|17566.99|0
1638972600000|2021-12-08 14:10:00|17592.82|17592.82|17599.79|17599.79|17619.12|17619.12|17592.82|17592.82|0
1638972900000|2021-12-08 14:15:00|17600.26|17600.26|17572.98|17572.98|17600.26|17600.26|17570.84|17570.84|0
1638973200000|2021-12-08 14:20:00|17574.42|17574.42|17605.63|17605.63|17605.63|17605.63|17574.42|17574.42|0
1638973500000|2021-12-08 14:25:00|17606.44|17606.44|17623.25|17623.25|17623.6|17623.6|17603.16|17603.16|0
1638973800000|2021-12-08 14:30:00|17625.99|17625.99|17614.37|17614.37|17632.02|17632.02|17607.75|17607.75|0
1638974100000|2021-12-08 14:35:00|17612.74|17612.74|17643.54|17643.54|17649.27|17649.27|17609.13|17609.13|0
1638974400000|2021-12-08 14:40:00|17644.01|17644.01|17679.31|17679.31|17696.08|17696.08|17644.01|17644.01|0
1638974700000|2021-12-08 14:45:00|17680.13|17680.13|17698.74|17698.74|17699.49|17699.49|17679.66|17679.66|0
1638975000000|2021-12-08 14:50:00|17697.93|17697.93|17685.86|17685.86|17697.93|17697.93|17669.23|17669.23|0
1638975300000|2021-12-08 14:55:00|17690.16|17690.16|17693.21|17693.21|17705.67|17705.67|17689.96|17689.96|0
1638975600000|2021-12-08 15:00:00|17692.99|17692.99|17708.08|17708.08|17709.21|17709.21|17680.82|17680.82|0
1638975900000|2021-12-08 15:05:00|17707.88|17707.88|17685.91|17685.91|17711.03|17711.03|17685.91|17685.91|0
1638976200000|2021-12-08 15:10:00|17685|17685|17682.89|17682.89|17688.62|17688.62|17673.29|17673.29|0
1638976500000|2021-12-08 15:15:00|17683.8|17683.8|17701.18|17701.18|17704.32|17704.32|17682.48|17682.48|0
1638976800000|2021-12-08 15:20:00|17701.99|17701.99|17693.34|17693.34|17706.44|17706.44|17693.34|17693.34|0
1638977100000|2021-12-08 15:25:00|17698.51|17698.51|17672.09|17672.09|17700.44|17700.44|17672.09|17672.09|0
1638977400000|2021-12-08 15:30:00|17671.08|17671.08|17695.2|17695.2|17704.88|17704.88|17671.08|17671.08|0
1638977700000|2021-12-08 15:35:00|17692.85|17692.85|17701.92|17701.92|17712.27|17712.27|17687.89|17687.89|0
1638978000000|2021-12-08 15:40:00|17701.1|17701.1|17680.97|17680.97|17701.77|17701.77|17680.24|17680.24|0
1638978300000|2021-12-08 15:45:00|17681.79|17681.79|17694.74|17694.74|17694.96|17694.96|17677.31|17677.31|0
1638978600000|2021-12-08 15:50:00|17694.27|17694.27|17700.49|17700.49|17700.83|17700.83|17690.62|17690.62|0
1638978900000|2021-12-08 15:55:00|17699.93|17699.93|17697.67|17697.67|17714.52|17714.52|17696.9|17696.9|0
1638979200000|2021-12-08 16:00:00|17698.13|17698.13|17705.66|17705.66|17708.28|17708.28|17689.36|17689.36|0
1638979500000|2021-12-08 16:05:00|17706.58|17706.58|17703.3|17703.3|17708.4|17708.4|17692.76|17692.76|0
1638979800000|2021-12-08 16:10:00|17702.19|17702.19|17683.48|17683.48|17702.19|17702.19|17677.96|17677.96|0
1638980100000|2021-12-08 16:15:00|17682.92|17682.92|17675.25|17675.25|17682.92|17682.92|17674.84|17674.84|0
1638980400000|2021-12-08 16:20:00|17674.31|17674.31|17675.94|17675.94|17681.77|17681.77|17671.95|17671.95|0
1638980700000|2021-12-08 16:25:00|17676.41|17676.41|17661.49|17661.49|17676.41|17676.41|17659.88|17659.88|0
1639037700000|2021-12-09 08:15:00|17606.49|17606.49|17616.37|17616.37|17623.12|17623.12|17602.24|17602.24|0
1639038000000|2021-12-09 08:20:00|17615.43|17615.43|17621.76|17621.76|17635.25|17635.25|17614.52|17614.52|0
1639038300000|2021-12-09 08:25:00|17622.76|17622.76|17628.08|17628.08|17630.86|17630.86|17614.65|17614.65|0
1639038600000|2021-12-09 08:30:00|17629.02|17629.02|17642.29|17642.29|17642.29|17642.29|17622.64|17622.64|0
1639038900000|2021-12-09 08:35:00|17640.8|17640.8|17647.37|17647.37|17650.24|17650.24|17640.35|17640.35|0
1639039200000|2021-12-09 08:40:00|17645.94|17645.94|17628.12|17628.12|17660.11|17660.11|17626.69|17626.69|0
1639039500000|2021-12-09 08:45:00|17627.13|17627.13|17620.08|17620.08|17627.13|17627.13|17617.63|17617.63|0
1639039800000|2021-12-09 08:50:00|17618.45|17618.45|17596.99|17596.99|17621.15|17621.15|17591.31|17591.31|0
1639040100000|2021-12-09 08:55:00|17593.33|17593.33|17590.94|17590.94|17601.15|17601.15|17590.94|17590.94|0
1639040400000|2021-12-09 09:00:00|17587.67|17587.67|17573|17573|17587.67|17587.67|17573|17573|0
1639040700000|2021-12-09 09:05:00|17573.46|17573.46|17561.91|17561.91|17575.35|17575.35|17551.55|17551.55|0
1639041000000|2021-12-09 09:10:00|17559.17|17559.17|17577.32|17577.32|17577.32|17577.32|17558.05|17558.05|0
1639041300000|2021-12-09 09:15:00|17581.62|17581.62|17566.46|17566.46|17587.05|17587.05|17564.51|17564.51|0
1639041600000|2021-12-09 09:20:00|17565.65|17565.65|17552.43|17552.43|17571.07|17571.07|17551.51|17551.51|0
1639041900000|2021-12-09 09:25:00|17551.31|17551.31|17552.43|17552.43|17562.15|17562.15|17545.35|17545.35|0
1639042200000|2021-12-09 09:30:00|17551.44|17551.44|17552.75|17552.75|17558.46|17558.46|17544.48|17544.48|0
1639042500000|2021-12-09 09:35:00|17554.58|17554.58|17545.37|17545.37|17559.37|17559.37|17544.92|17544.92|0
1639042800000|2021-12-09 09:40:00|17545.99|17545.99|17538.77|17538.77|17546.66|17546.66|17536.87|17536.87|0
1639043100000|2021-12-09 09:45:00|17537.96|17537.96|17523.85|17523.85|17538.77|17538.77|17523.53|17523.53|0
1639043400000|2021-12-09 09:50:00|17523.03|17523.03|17520.63|17520.63|17523.03|17523.03|17516.79|17516.79|0
1639043700000|2021-12-09 09:55:00|17520.16|17520.16|17508.56|17508.56|17520.16|17520.16|17506.33|17506.33|0
1639044000000|2021-12-09 10:00:00|17508.98|17508.98|17477.38|17477.38|17511.08|17511.08|17473.03|17473.03|0
1639044300000|2021-12-09 10:05:00|17480.12|17480.12|17488.19|17488.19|17489.75|17489.75|17480.12|17480.12|0
1639044600000|2021-12-09 10:10:00|17489.13|17489.13|17450.47|17450.47|17491.46|17491.46|17449.36|17449.36|0
1639044900000|2021-12-09 10:15:00|17450.94|17450.94|17465.51|17465.51|17476.58|17476.58|17446.94|17446.94|0
1639045200000|2021-12-09 10:20:00|17468.33|17468.33|17469.23|17469.23|17469.23|17469.23|17459.97|17459.97|0
1639045500000|2021-12-09 10:25:00|17466.78|17466.78|17469.6|17469.6|17473.16|17473.16|17465.49|17465.49|0
1639045800000|2021-12-09 10:30:00|17470.42|17470.42|17487.7|17487.7|17494.71|17494.71|17469.92|17469.92|0
1639046100000|2021-12-09 10:35:00|17488.64|17488.64|17497.38|17497.38|17498.31|17498.31|17488.64|17488.64|0
1639046400000|2021-12-09 10:40:00|17496.56|17496.56|17484.98|17484.98|17496.56|17496.56|17484.98|17484.98|0
1639046700000|2021-12-09 10:45:00|17484.48|17484.48|17507.67|17507.67|17508.01|17508.01|17479.61|17479.61|0
1639047000000|2021-12-09 10:50:00|17508.29|17508.29|17503.96|17503.96|17511.53|17511.53|17503.29|17503.29|0
1639047300000|2021-12-09 10:55:00|17504.78|17504.78|17505.96|17505.96|17505.96|17505.96|17499.55|17499.55|0
1639047600000|2021-12-09 11:00:00|17506.89|17506.89|17524.95|17524.95|17528.9|17528.9|17506.89|17506.89|0
1639047900000|2021-12-09 11:05:00|17525.51|17525.51|17512.55|17512.55|17527.25|17527.25|17512.55|17512.55|0
1639048200000|2021-12-09 11:10:00|17512.35|17512.35|17500.9|17500.9|17512.35|17512.35|17500.9|17500.9|0
1639048500000|2021-12-09 11:15:00|17501.31|17501.31|17493.79|17493.79|17503.42|17503.42|17488.93|17488.93|0
1639048800000|2021-12-09 11:20:00|17494.26|17494.26|17496.5|17496.5|17502.94|17502.94|17494.26|17494.26|0
1639049100000|2021-12-09 11:25:00|17496.71|17496.71|17478.22|17478.22|17496.71|17496.71|17478.22|17478.22|0
1639049400000|2021-12-09 11:30:00|17476.55|17476.55|17464.68|17464.68|17477.1|17477.1|17463.26|17463.26|0
1639049700000|2021-12-09 11:35:00|17463.86|17463.86|17468.97|17468.97|17468.97|17468.97|17461.31|17461.31|0
1639050000000|2021-12-09 11:40:00|17468.5|17468.5|17480.93|17480.93|17482.33|17482.33|17468.5|17468.5|0
1639050300000|2021-12-09 11:45:00|17481.14|17481.14|17479.49|17479.49|17483.45|17483.45|17478.43|17478.43|0
1639050600000|2021-12-09 11:50:00|17478.06|17478.06|17482.7|17482.7|17483.05|17483.05|17478.06|17478.06|0
1639050900000|2021-12-09 11:55:00|17483.26|17483.26|17483.21|17483.21|17485.25|17485.25|17481.88|17481.88|0
1639051200000|2021-12-09 12:00:00|17482.8|17482.8|17477.37|17477.37|17484.12|17484.12|17475.28|17475.28|0
1639051500000|2021-12-09 12:05:00|17477.87|17477.87|17482.8|17482.8|17484.12|17484.12|17477.87|17477.87|0
1639051800000|2021-12-09 12:10:00|17483.74|17483.74|17495.81|17495.81|17498.57|17498.57|17483.33|17483.33|0
1639052100000|2021-12-09 12:15:00|17494.99|17494.99|17511.33|17511.33|17511.33|17511.33|17494.99|17494.99|0
1639052400000|2021-12-09 12:20:00|17514.32|17514.32|17528.44|17528.44|17530.59|17530.59|17514.32|17514.32|0
1639052700000|2021-12-09 12:25:00|17529.26|17529.26|17526.37|17526.37|17530.17|17530.17|17525.9|17525.9|0
1639053000000|2021-12-09 12:30:00|17526.84|17526.84|17529.88|17529.88|17534.3|17534.3|17525.9|17525.9|0
1639053300000|2021-12-09 12:35:00|17528.88|17528.88|17529.79|17529.79|17537.8|17537.8|17528.88|17528.88|0
1639053600000|2021-12-09 12:40:00|17530.26|17530.26|17531.24|17531.24|17533.37|17533.37|17529.61|17529.61|0
1639053900000|2021-12-09 12:45:00|17530.68|17530.68|17547.48|17547.48|17547.48|17547.48|17527.82|17527.82|0
1639054200000|2021-12-09 12:50:00|17548.91|17548.91|17552.51|17552.51|17556.15|17556.15|17548.91|17548.91|0
1639054500000|2021-12-09 12:55:00|17551.08|17551.08|17551.1|17551.1|17552.51|17552.51|17547.26|17547.26|0
1639054800000|2021-12-09 13:00:00|17551.56|17551.56|17544.24|17544.24|17552.97|17552.97|17538.73|17538.73|0
1639055100000|2021-12-09 13:05:00|17545.05|17545.05|17544.04|17544.04|17552.02|17552.02|17543.34|17543.34|0
1639055400000|2021-12-09 13:10:00|17543.57|17543.57|17547.2|17547.2|17547.2|17547.2|17543.11|17543.11|0
1639055700000|2021-12-09 13:15:00|17548.14|17548.14|17548.62|17548.62|17550.5|17550.5|17545.53|17545.53|0
1639056000000|2021-12-09 13:20:00|17548.13|17548.13|17530.19|17530.19|17555.5|17555.5|17529.9|17529.9|0
1639056300000|2021-12-09 13:25:00|17532.08|17532.08|17552.56|17552.56|17553.89|17553.89|17532.08|17532.08|0
1639056600000|2021-12-09 13:30:00|17553.48|17553.48|17555.48|17555.48|17555.48|17555.48|17543.32|17543.32|0
1639056900000|2021-12-09 13:35:00|17548.32|17548.32|17537.52|17537.52|17548.32|17548.32|17537.52|17537.52|0
1639057200000|2021-12-09 13:40:00|17536.41|17536.41|17544.9|17544.9|17544.9|17544.9|17535.43|17535.43|0
1639057500000|2021-12-09 13:45:00|17545.31|17545.31|17547.57|17547.57|17549.93|17549.93|17544.23|17544.23|0
1639057800000|2021-12-09 13:50:00|17548.04|17548.04|17554.83|17554.83|17554.83|17554.83|17548.04|17548.04|0
1639058100000|2021-12-09 13:55:00|17554.36|17554.36|17552.91|17552.91|17555.64|17555.64|17544.45|17544.45|0
1639058400000|2021-12-09 14:00:00|17553.73|17553.73|17564.14|17564.14|17570.7|17570.7|17553.73|17553.73|0
1639058700000|2021-12-09 14:05:00|17563.67|17563.67|17564.64|17564.64|17567.14|17567.14|17558.91|17558.91|0
1639059000000|2021-12-09 14:10:00|17563.83|17563.83|17559.87|17559.87|17565.51|17565.51|17558.93|17558.93|0
1639059300000|2021-12-09 14:15:00|17560.07|17560.07|17562.79|17562.79|17562.79|17562.79|17560.07|17560.07|0
1639059600000|2021-12-09 14:20:00|17561.85|17561.85|17555.45|17555.45|17561.85|17561.85|17550.95|17550.95|0
1639059900000|2021-12-09 14:25:00|17556.87|17556.87|17542.53|17542.53|17557.33|17557.33|17542.53|17542.53|0
1639060200000|2021-12-09 14:30:00|17539.79|17539.79|17546.46|17546.46|17546.74|17546.74|17537.8|17537.8|0
1639060500000|2021-12-09 14:35:00|17546.96|17546.96|17560.08|17560.08|17560.71|17560.71|17546.96|17546.96|0
1639060800000|2021-12-09 14:40:00|17561.81|17561.81|17572.66|17572.66|17578.73|17578.73|17561.81|17561.81|0
1639061100000|2021-12-09 14:45:00|17571.72|17571.72|17559.92|17559.92|17571.72|17571.72|17559.92|17559.92|0
1639061400000|2021-12-09 14:50:00|17559.72|17559.72|17565.83|17565.83|17565.83|17565.83|17555.62|17555.62|0
1639061700000|2021-12-09 14:55:00|17564.19|17564.19|17569.86|17569.86|17569.86|17569.86|17563.38|17563.38|0
1639062000000|2021-12-09 15:00:00|17571.29|17571.29|17562.09|17562.09|17573.12|17573.12|17562.09|17562.09|0
1639062300000|2021-12-09 15:05:00|17563.53|17563.53|17564.51|17564.51|17568.36|17568.36|17562.79|17562.79|0
1639062600000|2021-12-09 15:10:00|17564.92|17564.92|17574.15|17574.15|17578.43|17578.43|17564.45|17564.45|0
1639062900000|2021-12-09 15:15:00|17573.34|17573.34|17567.07|17567.07|17575.32|17575.32|17564.52|17564.52|0
1639063200000|2021-12-09 15:20:00|17568.18|17568.18|17561.29|17561.29|17568.98|17568.98|17556.66|17556.66|0
1639063500000|2021-12-09 15:25:00|17560.79|17560.79|17581.17|17581.17|17581.17|17581.17|17556.1|17556.1|0
1639063800000|2021-12-09 15:30:00|17581.99|17581.99|17598.98|17598.98|17603.56|17603.56|17581.99|17581.99|0
1639064100000|2021-12-09 15:35:00|17598.17|17598.17|17597.59|17597.59|17598.64|17598.64|17589.58|17589.58|0
1639064400000|2021-12-09 15:40:00|17596.77|17596.77|17602.41|17602.41|17603.54|17603.54|17589.17|17589.17|0
1639064700000|2021-12-09 15:45:00|17603.91|17603.91|17616.23|17616.23|17616.23|17616.23|17603.3|17603.3|0
1639065000000|2021-12-09 15:50:00|17616.69|17616.69|17602.39|17602.39|17617.51|17617.51|17602.39|17602.39|0
1639065300000|2021-12-09 15:55:00|17600.96|17600.96|17599.03|17599.03|17600.96|17600.96|17592.95|17592.95|0
1639065600000|2021-12-09 16:00:00|17599.94|17599.94|17605.41|17605.41|17607.58|17607.58|17594.63|17594.63|0
1639065900000|2021-12-09 16:05:00|17605.88|17605.88|17615.64|17615.64|17615.64|17615.64|17605.43|17605.43|0
1639066200000|2021-12-09 16:10:00|17614.72|17614.72|17596.13|17596.13|17616.19|17616.19|17595.64|17595.64|0
1639066500000|2021-12-09 16:15:00|17595.19|17595.19|17580.02|17580.02|17595.19|17595.19|17578.39|17578.39|0
1639066800000|2021-12-09 16:20:00|17579.82|17579.82|17592.92|17592.92|17594.01|17594.01|17578.36|17578.36|0
1639067100000|2021-12-09 16:25:00|17593.74|17593.74|17597.76|17597.76|17599.99|17599.99|17584.86|17584.86|0
1639124100000|2021-12-10 08:15:00|17617.11|17617.11|17652.32|17652.32|17655.04|17655.04|17598.01|17598.01|0
1639124400000|2021-12-10 08:20:00|17652.78|17652.78|17674.45|17674.45|17676.9|17676.9|17652.78|17652.78|0
1639124700000|2021-12-10 08:25:00|17673.05|17673.05|17691.41|17691.41|17693.87|17693.87|17671.59|17671.59|0
1639125000000|2021-12-10 08:30:00|17688.49|17688.49|17701.33|17701.33|17701.77|17701.77|17687.44|17687.44|0
1639125300000|2021-12-10 08:35:00|17699.89|17699.89|17660.45|17660.45|17701.55|17701.55|17660.45|17660.45|0
1639125600000|2021-12-10 08:40:00|17660.04|17660.04|17650.25|17650.25|17660.77|17660.77|17648.62|17648.62|0
1639125900000|2021-12-10 08:45:00|17650.72|17650.72|17658.13|17658.13|17663.83|17663.83|17650.72|17650.72|0
1639126200000|2021-12-10 08:50:00|17660.01|17660.01|17686.01|17686.01|17686.01|17686.01|17659.93|17659.93|0
1639126500000|2021-12-10 08:55:00|17686.9|17686.9|17689.91|17689.91|17690.11|17690.11|17686.9|17686.9|0
1639126800000|2021-12-10 09:00:00|17691.34|17691.34|17698.1|17698.1|17714.91|17714.91|17691.34|17691.34|0
1639127100000|2021-12-10 09:05:00|17698.91|17698.91|17681.01|17681.01|17702.23|17702.23|17680.54|17680.54|0
1639127400000|2021-12-10 09:10:00|17683.87|17683.87|17684.39|17684.39|17684.86|17684.86|17681.84|17681.84|0
1639127700000|2021-12-10 09:15:00|17682.98|17682.98|17686.09|17686.09|17701.58|17701.58|17682.98|17682.98|0
1639128000000|2021-12-10 09:20:00|17686.56|17686.56|17692.55|17692.55|17692.55|17692.55|17684.6|17684.6|0
1639128300000|2021-12-10 09:25:00|17691.61|17691.61|17669.57|17669.57|17692.08|17692.08|17669.57|17669.57|0
1639128600000|2021-12-10 09:30:00|17670.18|17670.18|17685.22|17685.22|17685.22|17685.22|17668.67|17668.67|0
1639128900000|2021-12-10 09:35:00|17686.71|17686.71|17699.74|17699.74|17699.74|17699.74|17686.71|17686.71|0
1639129200000|2021-12-10 09:40:00|17698.1|17698.1|17692.79|17692.79|17698.31|17698.31|17692.79|17692.79|0
1639129500000|2021-12-10 09:45:00|17694.62|17694.62|17695.08|17695.08|17698.42|17698.42|17694.62|17694.62|0
1639129800000|2021-12-10 09:50:00|17694.61|17694.61|17692.9|17692.9|17695.59|17695.59|17692.85|17692.85|0
1639130100000|2021-12-10 09:55:00|17694.31|17694.31|17684.95|17684.95|17696.03|17696.03|17682.63|17682.63|0
1639130400000|2021-12-10 10:00:00|17685.42|17685.42|17692.01|17692.01|17692.01|17692.01|17668.55|17668.55|0
1639130700000|2021-12-10 10:05:00|17693.84|17693.84|17694.06|17694.06|17696.5|17696.5|17693.44|17693.44|0
1639131000000|2021-12-10 10:10:00|17696.93|17696.93|17685.9|17685.9|17696.93|17696.93|17685.9|17685.9|0
1639131300000|2021-12-10 10:15:00|17685.28|17685.28|17679.95|17679.95|17686.67|17686.67|17679.15|17679.15|0
1639131600000|2021-12-10 10:20:00|17680.45|17680.45|17695.1|17695.1|17697.03|17697.03|17680.45|17680.45|0
1639131900000|2021-12-10 10:25:00|17696.01|17696.01|17699.46|17699.46|17699.46|17699.46|17693.44|17693.44|0
1639132200000|2021-12-10 10:30:00|17705.63|17705.63|17699.73|17699.73|17707.51|17707.51|17697.7|17697.7|0
1639132500000|2021-12-10 10:35:00|17698.8|17698.8|17686.65|17686.65|17698.8|17698.8|17686.19|17686.19|0
1639132800000|2021-12-10 10:40:00|17686.43|17686.43|17685.69|17685.69|17687.14|17687.14|17681.04|17681.04|0
1639133100000|2021-12-10 10:45:00|17688.04|17688.04|17679.67|17679.67|17689.48|17689.48|17679.22|17679.22|0
1639133400000|2021-12-10 10:50:00|17678.26|17678.26|17688.72|17688.72|17688.72|17688.72|17671.08|17671.08|0
1639133700000|2021-12-10 10:55:00|17687.9|17687.9|17682.1|17682.1|17690.42|17690.42|17680.24|17680.24|0
1639134000000|2021-12-10 11:00:00|17682.57|17682.57|17699.09|17699.09|17700.17|17700.17|17682.57|17682.57|0
1639134300000|2021-12-10 11:05:00|17700.92|17700.92|17712.61|17712.61|17712.61|17712.61|17696.16|17696.16|0
1639134600000|2021-12-10 11:10:00|17708.24|17708.24|17701.38|17701.38|17711.03|17711.03|17700.47|17700.47|0
1639134900000|2021-12-10 11:15:00|17698.22|17698.22|17693.12|17693.12|17698.22|17698.22|17693.12|17693.12|0
1639135200000|2021-12-10 11:20:00|17692.65|17692.65|17691.81|17691.81|17692.65|17692.65|17691.34|17691.34|0
1639135500000|2021-12-10 11:25:00|17692.28|17692.28|17694.75|17694.75|17696.39|17696.39|17690.55|17690.55|0
1639135800000|2021-12-10 11:30:00|17693.32|17693.32|17688.01|17688.01|17693.32|17693.32|17678.68|17678.68|0
1639136100000|2021-12-10 11:35:00|17688.92|17688.92|17693.52|17693.52|17693.52|17693.52|17688.92|17688.92|0
1639136400000|2021-12-10 11:40:00|17694.34|17694.34|17687.52|17687.52|17695.16|17695.16|17686.41|17686.41|0
1639136700000|2021-12-10 11:45:00|17686.03|17686.03|17697.51|17697.51|17699.93|17699.93|17682.99|17682.99|0
1639137000000|2021-12-10 11:50:00|17696.57|17696.57|17692.42|17692.42|17699.26|17699.26|17690.02|17690.02|0
1639137300000|2021-12-10 11:55:00|17693.36|17693.36|17694.6|17694.6|17697.01|17697.01|17693.36|17693.36|0
1639137600000|2021-12-10 12:00:00|17693.37|17693.37|17678.32|17678.32|17693.37|17693.37|17674.23|17674.23|0
1639137900000|2021-12-10 12:05:00|17677.5|17677.5|17659.98|17659.98|17677.5|17677.5|17658.16|17658.16|0
1639138200000|2021-12-10 12:10:00|17659.03|17659.03|17651.44|17651.44|17661.85|17661.85|17650.01|17650.01|0
1639138500000|2021-12-10 12:15:00|17652.36|17652.36|17645.79|17645.79|17652.36|17652.36|17641.92|17641.92|0
1639138800000|2021-12-10 12:20:00|17644.85|17644.85|17633.32|17633.32|17648.5|17648.5|17632.51|17632.51|0
1639139100000|2021-12-10 12:25:00|17634.24|17634.24|17640.02|17640.02|17640.02|17640.02|17631.22|17631.22|0
1639139400000|2021-12-10 12:30:00|17641.01|17641.01|17621.43|17621.43|17641.01|17641.01|17619.33|17619.33|0
1639139700000|2021-12-10 12:35:00|17620.49|17620.49|17616.77|17616.77|17621.67|17621.67|17616.77|17616.77|0
1639140000000|2021-12-10 12:40:00|17613.9|17613.9|17596.81|17596.81|17613.9|17613.9|17596.81|17596.81|0
1639140300000|2021-12-10 12:45:00|17596.19|17596.19|17582.35|17582.35|17596.19|17596.19|17575.11|17575.11|0
1639140600000|2021-12-10 12:50:00|17582.56|17582.56|17586.65|17586.65|17587.14|17587.14|17581|17581|0
1639140900000|2021-12-10 12:55:00|17586.87|17586.87|17580.72|17580.72|17587.32|17587.32|17580.72|17580.72|0
1639141200000|2021-12-10 13:00:00|17579.29|17579.29|17565.06|17565.06|17579.29|17579.29|17565.06|17565.06|0
1639141500000|2021-12-10 13:05:00|17563.63|17563.63|17535.64|17535.64|17563.63|17563.63|17533.1|17533.1|0
1639141800000|2021-12-10 13:10:00|17534.01|17534.01|17533.88|17533.88|17534.23|17534.23|17530.35|17530.35|0
1639142100000|2021-12-10 13:15:00|17535.71|17535.71|17555.09|17555.09|17555.91|17555.91|17534.18|17534.18|0
1639142400000|2021-12-10 13:20:00|17551.76|17551.76|17544.99|17544.99|17558.17|17558.17|17544.99|17544.99|0
1639142700000|2021-12-10 13:25:00|17544.07|17544.07|17535.67|17535.67|17544.07|17544.07|17535.67|17535.67|0
1639143000000|2021-12-10 13:30:00|17535.2|17535.2|17557.08|17557.08|17559.76|17559.76|17534.66|17534.66|0
1639143300000|2021-12-10 13:35:00|17557.9|17557.9|17555.37|17555.37|17563.16|17563.16|17553.96|17553.96|0
1639143600000|2021-12-10 13:40:00|17554.05|17554.05|17550.66|17550.66|17557.19|17557.19|17547.44|17547.44|0
1639143900000|2021-12-10 13:45:00|17549.55|17549.55|17540.72|17540.72|17553.68|17553.68|17540.72|17540.72|0
1639144200000|2021-12-10 13:50:00|17542.36|17542.36|17540.53|17540.53|17543.38|17543.38|17538.9|17538.9|0
1639144500000|2021-12-10 13:55:00|17539.1|17539.1|17539.34|17539.34|17539.34|17539.34|17528.97|17528.97|0
1639144800000|2021-12-10 14:00:00|17541.24|17541.24|17539.07|17539.07|17543.41|17543.41|17535.77|17535.77|0
1639145100000|2021-12-10 14:05:00|17538.57|17538.57|17554.4|17554.4|17556.05|17556.05|17532.17|17532.17|0
1639145400000|2021-12-10 14:10:00|17555.21|17555.21|17564.56|17564.56|17564.56|17564.56|17554.22|17554.22|0
1639145700000|2021-12-10 14:15:00|17564.09|17564.09|17564.63|17564.63|17567.07|17567.07|17562.89|17562.89|0
1639146000000|2021-12-10 14:20:00|17563.2|17563.2|17683.97|17683.97|17683.97|17683.97|17563.2|17563.2|0
1639146300000|2021-12-10 14:25:00|17684.44|17684.44|17693.79|17693.79|17705.18|17705.18|17680.82|17680.82|0
1639146600000|2021-12-10 14:30:00|17692.85|17692.85|17610.94|17610.94|17692.85|17692.85|17608.87|17608.87|0
1639146900000|2021-12-10 14:35:00|17610.47|17610.47|17639.99|17639.99|17641.02|17641.02|17607.23|17607.23|0
1639147200000|2021-12-10 14:40:00|17637.54|17637.54|17613.36|17613.36|17639.03|17639.03|17608.46|17608.46|0
1639147500000|2021-12-10 14:45:00|17611.92|17611.92|17602.33|17602.33|17614.77|17614.77|17591.53|17591.53|0
1639147800000|2021-12-10 14:50:00|17603.01|17603.01|17592.09|17592.09|17611.87|17611.87|17592.09|17592.09|0
1639148100000|2021-12-10 14:55:00|17593.02|17593.02|17562.04|17562.04|17593.02|17593.02|17562.04|17562.04|0
1639148400000|2021-12-10 15:00:00|17563.92|17563.92|17567.47|17567.47|17571.98|17571.98|17561.37|17561.37|0
1639148700000|2021-12-10 15:05:00|17568.41|17568.41|17556.82|17556.82|17571.27|17571.27|17556.82|17556.82|0
1639149000000|2021-12-10 15:10:00|17555.91|17555.91|17516.41|17516.41|17555.91|17555.91|17508.63|17508.63|0
1639149300000|2021-12-10 15:15:00|17514.48|17514.48|17534.94|17534.94|17535.76|17535.76|17512.85|17512.85|0
1639149600000|2021-12-10 15:20:00|17535.41|17535.41|17516.43|17516.43|17535.41|17535.41|17514.43|17514.43|0
1639149900000|2021-12-10 15:25:00|17515.62|17515.62|17507.82|17507.82|17519.09|17519.09|17503.46|17503.46|0
1639150200000|2021-12-10 15:30:00|17503.52|17503.52|17485.17|17485.17|17503.52|17503.52|17478.51|17478.51|0
1639150500000|2021-12-10 15:35:00|17484.76|17484.76|17480.15|17480.15|17484.76|17484.76|17466.81|17466.81|0
1639150800000|2021-12-10 15:40:00|17475.81|17475.81|17474.39|17474.39|17475.81|17475.81|17470.64|17470.64|0
1639151100000|2021-12-10 15:45:00|17473.58|17473.58|17447.54|17447.54|17474.21|17474.21|17447.54|17447.54|0
1639151400000|2021-12-10 15:50:00|17447.05|17447.05|17448.01|17448.01|17457.9|17457.9|17447.05|17447.05|0
1639151700000|2021-12-10 15:55:00|17447.51|17447.51|17442.47|17442.47|17448.07|17448.07|17440.36|17440.36|0
1639152000000|2021-12-10 16:00:00|17443.29|17443.29|17449.48|17449.48|17462.44|17462.44|17440.69|17440.69|0
1639152300000|2021-12-10 16:05:00|17449.95|17449.95|17426.02|17426.02|17458.12|17458.12|17426.02|17426.02|0
1639152600000|2021-12-10 16:10:00|17425.61|17425.61|17428.59|17428.59|17428.59|17428.59|17413.4|17413.4|0
1639152900000|2021-12-10 16:15:00|17429.06|17429.06|17437.35|17437.35|17447.78|17447.78|17429.06|17429.06|0
1639153200000|2021-12-10 16:20:00|17437.82|17437.82|17440.4|17440.4|17449.14|17449.14|17437.82|17437.82|0
1639153500000|2021-12-10 16:25:00|17438.77|17438.77|17461.9|17461.9|17464.64|17464.64|17437.13|17437.13|0
1639383300000|2021-12-13 08:15:00|17381.25|17381.25|17405.87|17405.87|17418.92|17418.92|17381.25|17381.25|0
1639383600000|2021-12-13 08:20:00|17406.69|17406.69|17422.26|17422.26|17426.14|17426.14|17406.69|17406.69|0
1639383900000|2021-12-13 08:25:00|17419.52|17419.52|17411.49|17411.49|17419.52|17419.52|17406.89|17406.89|0
1639384200000|2021-12-13 08:30:00|17411.96|17411.96|17460.87|17460.87|17460.87|17460.87|17410.56|17410.56|0
1639384500000|2021-12-13 08:35:00|17461.49|17461.49|17484.17|17484.17|17484.37|17484.37|17461.49|17461.49|0
1639384800000|2021-12-13 08:40:00|17484.78|17484.78|17472.73|17472.73|17486.18|17486.18|17471.78|17471.78|0
1639385100000|2021-12-13 08:45:00|17472.11|17472.11|17473.42|17473.42|17481.62|17481.62|17471.9|17471.9|0
1639385400000|2021-12-13 08:50:00|17467.22|17467.22|17476.14|17476.14|17478.89|17478.89|17464.05|17464.05|0
1639385700000|2021-12-13 08:55:00|17477.08|17477.08|17485.28|17485.28|17488.62|17488.62|17472.49|17472.49|0
1639386000000|2021-12-13 09:00:00|17484.79|17484.79|17498.38|17498.38|17501.24|17501.24|17484.02|17484.02|0
1639386300000|2021-12-13 09:05:00|17497.91|17497.91|17511.17|17511.17|17517.06|17517.06|17497.91|17497.91|0
1639386600000|2021-12-13 09:10:00|17514.04|17514.04|17523.77|17523.77|17530.4|17530.4|17514.04|17514.04|0
1639386900000|2021-12-13 09:15:00|17525.17|17525.17|17501.7|17501.7|17525.17|17525.17|17498.96|17498.96|0
1639387200000|2021-12-13 09:20:00|17499.22|17499.22|17488.18|17488.18|17499.22|17499.22|17487.77|17487.77|0
1639387500000|2021-12-13 09:25:00|17489.62|17489.62|17487.14|17487.14|17499.53|17499.53|17487.14|17487.14|0
1639387800000|2021-12-13 09:30:00|17485.73|17485.73|17485.67|17485.67|17488.01|17488.01|17481.13|17481.13|0
1639388100000|2021-12-13 09:35:00|17485.46|17485.46|17493.52|17493.52|17493.52|17493.52|17484.03|17484.03|0
1639388400000|2021-12-13 09:40:00|17494.33|17494.33|17496.64|17496.64|17500.67|17500.67|17494.33|17494.33|0
1639388700000|2021-12-13 09:45:00|17497.11|17497.11|17533.39|17533.39|17534.32|17534.32|17496.07|17496.07|0
1639389000000|2021-12-13 09:50:00|17534.3|17534.3|17520.51|17520.51|17534.8|17534.8|17520.51|17520.51|0
1639389300000|2021-12-13 09:55:00|17521.45|17521.45|17533.91|17533.91|17533.91|17533.91|17520.07|17520.07|0
1639389600000|2021-12-13 10:00:00|17533.09|17533.09|17528.06|17528.06|17537.57|17537.57|17520.88|17520.88|0
1639389900000|2021-12-13 10:05:00|17527.51|17527.51|17537.74|17537.74|17537.74|17537.74|17527.48|17527.48|0
1639390200000|2021-12-13 10:10:00|17539.17|17539.17|17532.5|17532.5|17539.56|17539.56|17532.5|17532.5|0
1639390500000|2021-12-13 10:15:00|17531.07|17531.07|17502.65|17502.65|17531.07|17531.07|17492.64|17492.64|0
1639390800000|2021-12-13 10:20:00|17502.18|17502.18|17499.9|17499.9|17505.86|17505.86|17497.94|17497.94|0
1639391100000|2021-12-13 10:25:00|17498.96|17498.96|17502.26|17502.26|17504.9|17504.9|17496.2|17496.2|0
1639391400000|2021-12-13 10:30:00|17502.75|17502.75|17493.04|17493.04|17504.18|17504.18|17492.68|17492.68|0
1639391700000|2021-12-13 10:35:00|17492.05|17492.05|17495.85|17495.85|17495.85|17495.85|17477.01|17477.01|0
1639392000000|2021-12-13 10:40:00|17496.76|17496.76|17513.67|17513.67|17516.33|17516.33|17496.76|17496.76|0
1639392300000|2021-12-13 10:45:00|17515.1|17515.1|17517.72|17517.72|17518.93|17518.93|17512.28|17512.28|0
1639392600000|2021-12-13 10:50:00|17517.27|17517.27|17509.72|17509.72|17517.27|17517.27|17508.74|17508.74|0
1639392900000|2021-12-13 10:55:00|17508.31|17508.31|17481.88|17481.88|17508.31|17508.31|17473.86|17473.86|0
1639393200000|2021-12-13 11:00:00|17479.43|17479.43|17448.74|17448.74|17479.43|17479.43|17435.68|17435.68|0
1639393500000|2021-12-13 11:05:00|17447.92|17447.92|17447.48|17447.48|17449.39|17449.39|17440.8|17440.8|0
1639393800000|2021-12-13 11:10:00|17447.95|17447.95|17496.13|17496.13|17496.25|17496.25|17447.95|17447.95|0
1639394100000|2021-12-13 11:15:00|17497.57|17497.57|17500.81|17500.81|17505.77|17505.77|17492.81|17492.81|0
1639394400000|2021-12-13 11:20:00|17501.75|17501.75|17509.65|17509.65|17520.4|17520.4|17501.75|17501.75|0
1639394700000|2021-12-13 11:25:00|17508.83|17508.83|17502.17|17502.17|17509.89|17509.89|17502.17|17502.17|0
1639395000000|2021-12-13 11:30:00|17499.72|17499.72|17497.04|17497.04|17502.23|17502.23|17497.04|17497.04|0
1639395300000|2021-12-13 11:35:00|17492.96|17492.96|17497.61|17497.61|17500.24|17500.24|17485.39|17485.39|0
1639395600000|2021-12-13 11:40:00|17497.14|17497.14|17506.64|17506.64|17508.37|17508.37|17496.68|17496.68|0
1639395900000|2021-12-13 11:45:00|17505|17505|17494.57|17494.57|17505|17505|17487.1|17487.1|0
1639396200000|2021-12-13 11:50:00|17495.49|17495.49|17499.64|17499.64|17501.76|17501.76|17495.49|17495.49|0
1639396500000|2021-12-13 11:55:00|17500.46|17500.46|17531.45|17531.45|17531.45|17531.45|17500.46|17500.46|0
1639396800000|2021-12-13 12:00:00|17530.63|17530.63|17485.23|17485.23|17530.63|17530.63|17484.3|17484.3|0
1639397100000|2021-12-13 12:05:00|17485.01|17485.01|17464.95|17464.95|17485.01|17485.01|17464.95|17464.95|0
1639397400000|2021-12-13 12:10:00|17464.02|17464.02|17448.29|17448.29|17464.02|17464.02|17448.29|17448.29|0
1639397700000|2021-12-13 12:15:00|17447.82|17447.82|17424.59|17424.59|17447.82|17447.82|17424.59|17424.59|0
1639398000000|2021-12-13 12:20:00|17424.1|17424.1|17421.55|17421.55|17425.11|17425.11|17418.91|17418.91|0
1639398300000|2021-12-13 12:25:00|17420.61|17420.61|17429.12|17429.12|17430.46|17430.46|17420.61|17420.61|0
1639398600000|2021-12-13 12:30:00|17429.59|17429.59|17430.49|17430.49|17431.05|17431.05|17429.59|17429.59|0
1639398900000|2021-12-13 12:35:00|17430.96|17430.96|17422.42|17422.42|17430.96|17430.96|17420.37|17420.37|0
1639399200000|2021-12-13 12:40:00|17420.75|17420.75|17420.24|17420.24|17424.35|17424.35|17419.77|17419.77|0
1639399500000|2021-12-13 12:45:00|17421.87|17421.87|17415.07|17415.07|17422.35|17422.35|17414.3|17414.3|0
1639399800000|2021-12-13 12:50:00|17415.51|17415.51|17401.61|17401.61|17415.51|17415.51|17401.25|17401.25|0
1639400100000|2021-12-13 12:55:00|17402.08|17402.08|17413.34|17413.34|17416.23|17416.23|17402.08|17402.08|0
1639400400000|2021-12-13 13:00:00|17412.87|17412.87|17406.57|17406.57|17413.52|17413.52|17401.23|17401.23|0
1639400700000|2021-12-13 13:05:00|17407.39|17407.39|17414.42|17414.42|17414.42|17414.42|17399.09|17399.09|0
1639401000000|2021-12-13 13:10:00|17414.87|17414.87|17427.44|17427.44|17427.44|17427.44|17413.44|17413.44|0
1639401300000|2021-12-13 13:15:00|17428.36|17428.36|17428.08|17428.08|17429.85|17429.85|17427.65|17427.65|0
1639401600000|2021-12-13 13:20:00|17429.01|17429.01|17428.52|17428.52|17429.46|17429.46|17426.65|17426.65|0
1639401900000|2021-12-13 13:25:00|17428.05|17428.05|17439.35|17439.35|17444.49|17444.49|17428.05|17428.05|0
1639402200000|2021-12-13 13:30:00|17440.26|17440.26|17443.27|17443.27|17445.2|17445.2|17439.35|17439.35|0
1639402500000|2021-12-13 13:35:00|17445|17445|17449.29|17449.29|17449.76|17449.76|17445|17445|0
1639402800000|2021-12-13 13:40:00|17450.11|17450.11|17439.52|17439.52|17450.67|17450.67|17435.35|17435.35|0
1639403100000|2021-12-13 13:45:00|17439.08|17439.08|17436.03|17436.03|17440.17|17440.17|17432.64|17432.64|0
1639403400000|2021-12-13 13:50:00|17435.56|17435.56|17423.56|17423.56|17435.56|17435.56|17423.56|17423.56|0
1639403700000|2021-12-13 13:55:00|17422.13|17422.13|17410.61|17410.61|17422.13|17422.13|17409.79|17409.79|0
1639404000000|2021-12-13 14:00:00|17407.74|17407.74|17406.46|17406.46|17408.92|17408.92|17404.58|17404.58|0
1639404300000|2021-12-13 14:05:00|17405.99|17405.99|17411.5|17411.5|17417.42|17417.42|17405.99|17405.99|0
1639404600000|2021-12-13 14:10:00|17412.44|17412.44|17422.34|17422.34|17422.84|17422.84|17412.23|17412.23|0
1639404900000|2021-12-13 14:15:00|17423.25|17423.25|17419.89|17419.89|17425.24|17425.24|17419.19|17419.19|0
1639405200000|2021-12-13 14:20:00|17420.7|17420.7|17419.31|17419.31|17434.16|17434.16|17419.14|17419.14|0
1639405500000|2021-12-13 14:25:00|17418.7|17418.7|17392.68|17392.68|17418.7|17418.7|17392.68|17392.68|0
1639405800000|2021-12-13 14:30:00|17392.01|17392.01|17385.38|17385.38|17401.01|17401.01|17384.26|17384.26|0
1639406100000|2021-12-13 14:35:00|17381.34|17381.34|17404.36|17404.36|17404.36|17404.36|17379.71|17379.71|0
1639406400000|2021-12-13 14:40:00|17405.3|17405.3|17424.12|17424.12|17426.96|17426.96|17405.3|17405.3|0
1639406700000|2021-12-13 14:45:00|17424.59|17424.59|17404.75|17404.75|17432.35|17432.35|17404.75|17404.75|0
1639407000000|2021-12-13 14:50:00|17403.76|17403.76|17405.88|17405.88|17418.74|17418.74|17392.34|17392.34|0
1639407300000|2021-12-13 14:55:00|17405.06|17405.06|17394.67|17394.67|17406.2|17406.2|17394.56|17394.56|0
1639407600000|2021-12-13 15:00:00|17394.2|17394.2|17406.54|17406.54|17413.19|17413.19|17386.08|17386.08|0
1639407900000|2021-12-13 15:05:00|17407.97|17407.97|17404.98|17404.98|17413.57|17413.57|17404.98|17404.98|0
1639408200000|2021-12-13 15:10:00|17404.07|17404.07|17383.29|17383.29|17404.07|17404.07|17367.44|17367.44|0
1639408500000|2021-12-13 15:15:00|17384.73|17384.73|17388.96|17388.96|17390.47|17390.47|17382.02|17382.02|0
1639408800000|2021-12-13 15:20:00|17390.08|17390.08|17392.34|17392.34|17403.94|17403.94|17387.86|17387.86|0
1639409100000|2021-12-13 15:25:00|17391.43|17391.43|17373.17|17373.17|17399.89|17399.89|17367.79|17367.79|0
1639409400000|2021-12-13 15:30:00|17372.95|17372.95|17372.85|17372.85|17373.08|17373.08|17335.59|17335.59|0
1639409700000|2021-12-13 15:35:00|17372.38|17372.38|17366.64|17366.64|17379.35|17379.35|17366.64|17366.64|0
1639410000000|2021-12-13 15:40:00|17365.72|17365.72|17367.42|17367.42|17368.07|17368.07|17357.84|17357.84|0
1639410300000|2021-12-13 15:45:00|17368.34|17368.34|17343.2|17343.2|17369.21|17369.21|17341.92|17341.92|0
1639410600000|2021-12-13 15:50:00|17346.27|17346.27|17362.75|17362.75|17362.75|17362.75|17345.36|17345.36|0
1639410900000|2021-12-13 15:55:00|17363.57|17363.57|17363.72|17363.72|17368.76|17368.76|17362.13|17362.13|0
1639411200000|2021-12-13 16:00:00|17363.25|17363.25|17353.76|17353.76|17370.7|17370.7|17353.76|17353.76|0
1639411500000|2021-12-13 16:05:00|17354.57|17354.57|17354.32|17354.32|17359.42|17359.42|17354.32|17354.32|0
1639411800000|2021-12-13 16:10:00|17353.7|17353.7|17338.1|17338.1|17353.7|17353.7|17333.75|17333.75|0
1639412100000|2021-12-13 16:15:00|17338.92|17338.92|17343.29|17343.29|17351.22|17351.22|17335.68|17335.68|0
1639412400000|2021-12-13 16:20:00|17344.73|17344.73|17365.18|17365.18|17365.65|17365.65|17344.73|17344.73|0
1639412700000|2021-12-13 16:25:00|17363.75|17363.75|17371.58|17371.58|17374.61|17374.61|17361.27|17361.27|0
1639469700000|2021-12-14 08:15:00|17441.75|17441.75|17430.81|17430.81|17441.75|17441.75|17430.81|17430.81|0
1639470000000|2021-12-14 08:20:00|17430.25|17430.25|17421.45|17421.45|17430.25|17430.25|17418.83|17418.83|0
1639470300000|2021-12-14 08:25:00|17420.1|17420.1|17432.32|17432.32|17438.35|17438.35|17420.1|17420.1|0
1639470600000|2021-12-14 08:30:00|17433.44|17433.44|17448.13|17448.13|17448.63|17448.63|17433.44|17433.44|0
1639470900000|2021-12-14 08:35:00|17447.2|17447.2|17458.25|17458.25|17458.25|17458.25|17442.82|17442.82|0
1639471200000|2021-12-14 08:40:00|17459.89|17459.89|17487.08|17487.08|17490.56|17490.56|17459.89|17459.89|0
1639471500000|2021-12-14 08:45:00|17487.49|17487.49|17474.42|17474.42|17488.43|17488.43|17464.71|17464.71|0
1639471800000|2021-12-14 08:50:00|17478.59|17478.59|17482.34|17482.34|17482.34|17482.34|17476.99|17476.99|0
1639472100000|2021-12-14 08:55:00|17479.57|17479.57|17487.73|17487.73|17495.33|17495.33|17477.71|17477.71|0
1639472400000|2021-12-14 09:00:00|17486|17486|17489.42|17489.42|17498.15|17498.15|17483.05|17483.05|0
1639472700000|2021-12-14 09:05:00|17490.36|17490.36|17529.21|17529.21|17529.21|17529.21|17487.03|17487.03|0
1639473000000|2021-12-14 09:10:00|17534.69|17534.69|17526.31|17526.31|17536.5|17536.5|17523.73|17523.73|0
1639473300000|2021-12-14 09:15:00|17523.44|17523.44|17532.87|17532.87|17533.34|17533.34|17518.89|17518.89|0
1639473600000|2021-12-14 09:20:00|17532.4|17532.4|17538.72|17538.72|17552.65|17552.65|17532.4|17532.4|0
1639473900000|2021-12-14 09:25:00|17539.34|17539.34|17537.66|17537.66|17542.68|17542.68|17535.31|17535.31|0
1639474200000|2021-12-14 09:30:00|17539.49|17539.49|17530.73|17530.73|17541.47|17541.47|17530.73|17530.73|0
1639474500000|2021-12-14 09:35:00|17530.26|17530.26|17535.7|17535.7|17535.7|17535.7|17514.98|17514.98|0
1639474800000|2021-12-14 09:40:00|17535.14|17535.14|17501.94|17501.94|17541.75|17541.75|17501.94|17501.94|0
1639475100000|2021-12-14 09:45:00|17500.51|17500.51|17489.47|17489.47|17500.51|17500.51|17489.47|17489.47|0
1639475400000|2021-12-14 09:50:00|17489|17489|17496.89|17496.89|17506.65|17506.65|17487.17|17487.17|0
1639475700000|2021-12-14 09:55:00|17496.43|17496.43|17500.47|17500.47|17501.58|17501.58|17494.58|17494.58|0
1639476000000|2021-12-14 10:00:00|17502.14|17502.14|17491.02|17491.02|17509.19|17509.19|17486.16|17486.16|0
1639476300000|2021-12-14 10:05:00|17489.19|17489.19|17481.89|17481.89|17489.19|17489.19|17461.52|17461.52|0
1639476600000|2021-12-14 10:10:00|17482.36|17482.36|17468.96|17468.96|17482.36|17482.36|17468.96|17468.96|0
1639476900000|2021-12-14 10:15:00|17468.15|17468.15|17443.03|17443.03|17468.15|17468.15|17443.03|17443.03|0
1639477200000|2021-12-14 10:20:00|17444.93|17444.93|17431.5|17431.5|17446.28|17446.28|17427.52|17427.52|0
1639477500000|2021-12-14 10:25:00|17428.63|17428.63|17422.8|17422.8|17428.63|17428.63|17421.02|17421.02|0
1639477800000|2021-12-14 10:30:00|17424.24|17424.24|17422.47|17422.47|17431.76|17431.76|17422|17422|0
1639478100000|2021-12-14 10:35:00|17422|17422|17428.2|17428.2|17428.2|17428.2|17421.53|17421.53|0
1639478400000|2021-12-14 10:40:00|17429.11|17429.11|17461.82|17461.82|17462.74|17462.74|17429.11|17429.11|0
1639478700000|2021-12-14 10:45:00|17461.33|17461.33|17455.34|17455.34|17468.47|17468.47|17455.34|17455.34|0
1639479000000|2021-12-14 10:50:00|17453.91|17453.91|17458.71|17458.71|17458.71|17458.71|17450.83|17450.83|0
1639479300000|2021-12-14 10:55:00|17459.53|17459.53|17457.14|17457.14|17463.75|17463.75|17457.14|17457.14|0
1639479600000|2021-12-14 11:00:00|17458.54|17458.54|17462.06|17462.06|17462.87|17462.87|17454.18|17454.18|0
1639479900000|2021-12-14 11:05:00|17461.59|17461.59|17466.85|17466.85|17474.92|17474.92|17461.59|17461.59|0
1639480200000|2021-12-14 11:10:00|17466.38|17466.38|17464.82|17464.82|17474.26|17474.26|17464.82|17464.82|0
1639480500000|2021-12-14 11:15:00|17464.35|17464.35|17460.39|17460.39|17467.16|17467.16|17459.78|17459.78|0
1639480800000|2021-12-14 11:20:00|17459.28|17459.28|17464.06|17464.06|17464.06|17464.06|17453.5|17453.5|0
1639481100000|2021-12-14 11:25:00|17464.67|17464.67|17454.96|17454.96|17464.67|17464.67|17452.18|17452.18|0
1639481400000|2021-12-14 11:30:00|17454.49|17454.49|17455.08|17455.08|17460.19|17460.19|17452.22|17452.22|0
1639481700000|2021-12-14 11:35:00|17454.61|17454.61|17434.41|17434.41|17454.61|17454.61|17434.41|17434.41|0
1639482000000|2021-12-14 11:40:00|17434.2|17434.2|17436.43|17436.43|17440.55|17440.55|17434.2|17434.2|0
1639482300000|2021-12-14 11:45:00|17435.97|17435.97|17457.41|17457.41|17475.26|17475.26|17435.97|17435.97|0
1639482600000|2021-12-14 11:50:00|17456.5|17456.5|17444.51|17444.51|17458.69|17458.69|17444.51|17444.51|0
1639482900000|2021-12-14 11:55:00|17444.98|17444.98|17461.27|17461.27|17462.58|17462.58|17444.98|17444.98|0
1639483200000|2021-12-14 12:00:00|17462.18|17462.18|17478.46|17478.46|17478.46|17478.46|17460.68|17460.68|0
1639483500000|2021-12-14 12:05:00|17479.45|17479.45|17500.36|17500.36|17500.36|17500.36|17479.45|17479.45|0
1639483800000|2021-12-14 12:10:00|17501.77|17501.77|17518.18|17518.18|17518.18|17518.18|17501.77|17501.77|0
1639484100000|2021-12-14 12:15:00|17517.25|17517.25|17528.03|17528.03|17530.96|17530.96|17517.25|17517.25|0
1639484400000|2021-12-14 12:20:00|17529.14|17529.14|17527.35|17527.35|17531.08|17531.08|17527.35|17527.35|0
1639484700000|2021-12-14 12:25:00|17527.14|17527.14|17529.53|17529.53|17529.53|17529.53|17522.22|17522.22|0
1639485000000|2021-12-14 12:30:00|17529.99|17529.99|17516.8|17516.8|17530.46|17530.46|17516.34|17516.34|0
1639485300000|2021-12-14 12:35:00|17517.27|17517.27|17504.06|17504.06|17517.27|17517.27|17502.15|17502.15|0
1639485600000|2021-12-14 12:40:00|17505.96|17505.96|17499.7|17499.7|17509.45|17509.45|17499.7|17499.7|0
1639485900000|2021-12-14 12:45:00|17500.2|17500.2|17497.6|17497.6|17500.2|17500.2|17494.46|17494.46|0
1639486200000|2021-12-14 12:50:00|17498.09|17498.09|17499.95|17499.95|17501.87|17501.87|17492.77|17492.77|0
1639486500000|2021-12-14 12:55:00|17499.13|17499.13|17505.83|17505.83|17506.94|17506.94|17499.13|17499.13|0
1639486800000|2021-12-14 13:00:00|17504.92|17504.92|17507.15|17507.15|17512.75|17512.75|17504.92|17504.92|0
1639487100000|2021-12-14 13:05:00|17508.09|17508.09|17514.83|17514.83|17519.61|17519.61|17508.09|17508.09|0
1639487400000|2021-12-14 13:10:00|17516.26|17516.26|17514.99|17514.99|17517.15|17517.15|17514.36|17514.36|0
1639487700000|2021-12-14 13:15:00|17519.24|17519.24|17516.67|17516.67|17520.08|17520.08|17516.4|17516.4|0
1639488000000|2021-12-14 13:20:00|17517.16|17517.16|17500.24|17500.24|17517.16|17517.16|17498.83|17498.83|0
1639488300000|2021-12-14 13:25:00|17500.26|17500.26|17482.7|17482.7|17500.76|17500.76|17482.7|17482.7|0
1639488600000|2021-12-14 13:30:00|17483.17|17483.17|17453.19|17453.19|17483.17|17483.17|17453.19|17453.19|0
1639488900000|2021-12-14 13:35:00|17452.37|17452.37|17456.45|17456.45|17461.45|17461.45|17451.95|17451.95|0
1639489200000|2021-12-14 13:40:00|17456.92|17456.92|17443.6|17443.6|17456.92|17456.92|17442.17|17442.17|0
1639489500000|2021-12-14 13:45:00|17444.16|17444.16|17452.8|17452.8|17455.91|17455.91|17442.82|17442.82|0
1639489800000|2021-12-14 13:50:00|17452.34|17452.34|17459.18|17459.18|17462.39|17462.39|17452.34|17452.34|0
1639490100000|2021-12-14 13:55:00|17458.71|17458.71|17477.17|17477.17|17482.83|17482.83|17457.58|17457.58|0
1639490400000|2021-12-14 14:00:00|17476.7|17476.7|17478.62|17478.62|17478.62|17478.62|17469.45|17469.45|0
1639490700000|2021-12-14 14:05:00|17479.09|17479.09|17486.73|17486.73|17491.82|17491.82|17479.09|17479.09|0
1639491000000|2021-12-14 14:10:00|17483.87|17483.87|17479.81|17479.81|17483.98|17483.98|17479.81|17479.81|0
1639491300000|2021-12-14 14:15:00|17478.99|17478.99|17462.64|17462.64|17480.41|17480.41|17462.17|17462.17|0
1639491600000|2021-12-14 14:20:00|17463.19|17463.19|17451.41|17451.41|17468.11|17468.11|17451.41|17451.41|0
1639491900000|2021-12-14 14:25:00|17452.32|17452.32|17408.77|17408.77|17453.56|17453.56|17408.77|17408.77|0
1639492200000|2021-12-14 14:30:00|17405.9|17405.9|17394.17|17394.17|17426.32|17426.32|17394.17|17394.17|0
1639492500000|2021-12-14 14:35:00|17394.58|17394.58|17413.45|17413.45|17415.14|17415.14|17383.11|17383.11|0
1639492800000|2021-12-14 14:40:00|17414.37|17414.37|17412.16|17412.16|17428.3|17428.3|17407.41|17407.41|0
1639493100000|2021-12-14 14:45:00|17411.34|17411.34|17417.41|17417.41|17417.41|17417.41|17406.87|17406.87|0
1639493400000|2021-12-14 14:50:00|17417.61|17417.61|17436.59|17436.59|17436.59|17436.59|17417.61|17417.61|0
1639493700000|2021-12-14 14:55:00|17437.53|17437.53|17443.12|17443.12|17448.57|17448.57|17437.53|17437.53|0
1639494000000|2021-12-14 15:00:00|17444.55|17444.55|17440.08|17440.08|17461.17|17461.17|17438.62|17438.62|0
1639494300000|2021-12-14 15:05:00|17437.28|17437.28|17455.36|17455.36|17459|17459|17430.03|17430.03|0
1639494600000|2021-12-14 15:10:00|17454.45|17454.45|17432.4|17432.4|17454.45|17454.45|17430.39|17430.39|0
1639494900000|2021-12-14 15:15:00|17428.42|17428.42|17410.18|17410.18|17428.42|17428.42|17410.18|17410.18|0
1639495200000|2021-12-14 15:20:00|17411.11|17411.11|17446.19|17446.19|17446.19|17446.19|17409.25|17409.25|0
1639495500000|2021-12-14 15:25:00|17446.75|17446.75|17460.65|17460.65|17477.94|17477.94|17445.36|17445.36|0
1639495800000|2021-12-14 15:30:00|17461.59|17461.59|17453.75|17453.75|17466.61|17466.61|17452.31|17452.31|0
1639496100000|2021-12-14 15:35:00|17452.84|17452.84|17442.56|17442.56|17452.84|17452.84|17433.13|17433.13|0
1639496400000|2021-12-14 15:40:00|17443.99|17443.99|17434.9|17434.9|17449.49|17449.49|17431.38|17431.38|0
1639496700000|2021-12-14 15:45:00|17435.81|17435.81|17409.4|17409.4|17440.84|17440.84|17409.4|17409.4|0
1639497000000|2021-12-14 15:50:00|17403.67|17403.67|17368.89|17368.89|17403.67|17403.67|17362.94|17362.94|0
1639497300000|2021-12-14 15:55:00|17367.95|17367.95|17342.55|17342.55|17367.95|17367.95|17340.97|17340.97|0
1639497600000|2021-12-14 16:00:00|17342.96|17342.96|17330.18|17330.18|17342.96|17342.96|17314.92|17314.92|0
1639497900000|2021-12-14 16:05:00|17330.63|17330.63|17330.27|17330.27|17339.01|17339.01|17330.27|17330.27|0
1639498200000|2021-12-14 16:10:00|17328.44|17328.44|17337.22|17337.22|17354.61|17354.61|17328.03|17328.03|0
1639498500000|2021-12-14 16:15:00|17336.72|17336.72|17329.39|17329.39|17340.09|17340.09|17329.39|17329.39|0
1639498800000|2021-12-14 16:20:00|17328.48|17328.48|17304.93|17304.93|17328.48|17328.48|17298.38|17298.38|0
1639499100000|2021-12-14 16:25:00|17307.26|17307.26|17323.21|17323.21|17335.07|17335.07|17305.1|17305.1|0
1639556100000|2021-12-15 08:15:00|17292.04|17292.04|17270.2|17270.2|17292.04|17292.04|17262.74|17262.74|0
1639556400000|2021-12-15 08:20:00|17281.32|17281.32|17264.46|17264.46|17281.32|17281.32|17253.6|17253.6|0
1639556700000|2021-12-15 08:25:00|17261.79|17261.79|17278.02|17278.02|17284.96|17284.96|17260.91|17260.91|0
1639557000000|2021-12-15 08:30:00|17275.67|17275.67|17279.18|17279.18|17288.01|17288.01|17275.67|17275.67|0
1639557300000|2021-12-15 08:35:00|17278.72|17278.72|17266.62|17266.62|17278.72|17278.72|17262.45|17262.45|0
1639557600000|2021-12-15 08:40:00|17265.19|17265.19|17275.11|17275.11|17277.35|17277.35|17263.36|17263.36|0
1639557900000|2021-12-15 08:45:00|17275.52|17275.52|17279.24|17279.24|17281.14|17281.14|17275.21|17275.21|0
1639558200000|2021-12-15 08:50:00|17279.47|17279.47|17287.75|17287.75|17293.59|17293.59|17278.8|17278.8|0
1639558500000|2021-12-15 08:55:00|17282.97|17282.97|17274.71|17274.71|17283.94|17283.94|17273.28|17273.28|0
1639558800000|2021-12-15 09:00:00|17272.73|17272.73|17270.59|17270.59|17275.75|17275.75|17269.67|17269.67|0
1639559100000|2021-12-15 09:05:00|17269.77|17269.77|17273.26|17273.26|17273.88|17273.88|17268.88|17268.88|0
1639559400000|2021-12-15 09:10:00|17274.7|17274.7|17280.96|17280.96|17284.49|17284.49|17271.05|17271.05|0
1639559700000|2021-12-15 09:15:00|17281.17|17281.17|17275.49|17275.49|17282.55|17282.55|17275.49|17275.49|0
1639560000000|2021-12-15 09:20:00|17274.49|17274.49|17259.98|17259.98|17274.49|17274.49|17258.55|17258.55|0
1639560300000|2021-12-15 09:25:00|17257.16|17257.16|17268.86|17268.86|17268.86|17268.86|17254.26|17254.26|0
1639560600000|2021-12-15 09:30:00|17271.09|17271.09|17265.37|17265.37|17272.5|17272.5|17265.37|17265.37|0
1639560900000|2021-12-15 09:35:00|17263.94|17263.94|17253.11|17253.11|17263.94|17263.94|17250.18|17250.18|0
1639561200000|2021-12-15 09:40:00|17251.68|17251.68|17215.88|17215.88|17251.68|17251.68|17215.88|17215.88|0
1639561500000|2021-12-15 09:45:00|17215.41|17215.41|17202.51|17202.51|17215.41|17215.41|17201.03|17201.03|0
1639561800000|2021-12-15 09:50:00|17200.88|17200.88|17191.17|17191.17|17208.42|17208.42|17186.62|17186.62|0
1639562100000|2021-12-15 09:55:00|17192.08|17192.08|17182.63|17182.63|17192.77|17192.77|17182.63|17182.63|0
1639562400000|2021-12-15 10:00:00|17183.54|17183.54|17190.9|17190.9|17193.75|17193.75|17183.54|17183.54|0
1639562700000|2021-12-15 10:05:00|17191.31|17191.31|17187.01|17187.01|17191.31|17191.31|17184.72|17184.72|0
1639563000000|2021-12-15 10:10:00|17187.47|17187.47|17191.53|17191.53|17193.61|17193.61|17187.47|17187.47|0
1639563300000|2021-12-15 10:15:00|17190.13|17190.13|17182.09|17182.09|17193.56|17193.56|17180.21|17180.21|0
1639563600000|2021-12-15 10:20:00|17179.22|17179.22|17195.99|17195.99|17195.99|17195.99|17179.22|17179.22|0
1639563900000|2021-12-15 10:25:00|17200.29|17200.29|17200.89|17200.89|17210.9|17210.9|17200.29|17200.29|0
1639564200000|2021-12-15 10:30:00|17199.95|17199.95|17160.44|17160.44|17199.95|17199.95|17160.23|17160.23|0
1639564500000|2021-12-15 10:35:00|17157.69|17157.69|17162.92|17162.92|17163.74|17163.74|17149.49|17149.49|0
1639564800000|2021-12-15 10:40:00|17163.83|17163.83|17158.18|17158.18|17169.27|17169.27|17155.03|17155.03|0
1639565100000|2021-12-15 10:45:00|17159.3|17159.3|17178.29|17178.29|17178.29|17178.29|17153.78|17153.78|0
1639565400000|2021-12-15 10:50:00|17179.93|17179.93|17193.54|17193.54|17197.17|17197.17|17179.93|17179.93|0
1639565700000|2021-12-15 10:55:00|17192.62|17192.62|17199.44|17199.44|17199.44|17199.44|17189.42|17189.42|0
1639566000000|2021-12-15 11:00:00|17198.62|17198.62|17187.41|17187.41|17198.62|17198.62|17186.47|17186.47|0
1639566300000|2021-12-15 11:05:00|17186.59|17186.59|17177.59|17177.59|17189.99|17189.99|17177.59|17177.59|0
1639566600000|2021-12-15 11:10:00|17177.12|17177.12|17157.34|17157.34|17178.12|17178.12|17157.34|17157.34|0
1639566900000|2021-12-15 11:15:00|17156.87|17156.87|17162.93|17162.93|17164.64|17164.64|17155.04|17155.04|0
1639567200000|2021-12-15 11:20:00|17160.19|17160.19|17171.67|17171.67|17172.58|17172.58|17160.19|17160.19|0
1639567500000|2021-12-15 11:25:00|17170.24|17170.24|17180.52|17180.52|17181.95|17181.95|17165.94|17165.94|0
1639567800000|2021-12-15 11:30:00|17179.9|17179.9|17195.58|17195.58|17198.03|17198.03|17178.89|17178.89|0
1639568100000|2021-12-15 11:35:00|17197.21|17197.21|17191.42|17191.42|17201.16|17201.16|17191.42|17191.42|0
1639568400000|2021-12-15 11:40:00|17190.87|17190.87|17184.46|17184.46|17190.87|17190.87|17184.46|17184.46|0
1639568700000|2021-12-15 11:45:00|17184.96|17184.96|17176.32|17176.32|17186.02|17186.02|17176.32|17176.32|0
1639569000000|2021-12-15 11:50:00|17174.88|17174.88|17176.34|17176.34|17184.06|17184.06|17173.03|17173.03|0
1639569300000|2021-12-15 11:55:00|17175.93|17175.93|17182.58|17182.58|17182.58|17182.58|17173.12|17173.12|0
1639569600000|2021-12-15 12:00:00|17182.38|17182.38|17161.56|17161.56|17185.1|17185.1|17161.56|17161.56|0
1639569900000|2021-12-15 12:05:00|17160.56|17160.56|17163.72|17163.72|17164.39|17164.39|17157.97|17157.97|0
1639570200000|2021-12-15 12:10:00|17164.64|17164.64|17173.78|17173.78|17174.71|17174.71|17163.69|17163.69|0
1639570500000|2021-12-15 12:15:00|17175.41|17175.41|17176.89|17176.89|17177.59|17177.59|17171.27|17171.27|0
1639570800000|2021-12-15 12:20:00|17178.3|17178.3|17179.39|17179.39|17184.71|17184.71|17178.3|17178.3|0
1639571100000|2021-12-15 12:25:00|17179.88|17179.88|17171.86|17171.86|17179.88|17179.88|17171.49|17171.49|0
1639571400000|2021-12-15 12:30:00|17172.36|17172.36|17176.92|17176.92|17176.92|17176.92|17168.93|17168.93|0
1639571700000|2021-12-15 12:35:00|17178.35|17178.35|17172.61|17172.61|17178.35|17178.35|17170.84|17170.84|0
1639572000000|2021-12-15 12:40:00|17170.97|17170.97|17154.65|17154.65|17175.74|17175.74|17152.1|17152.1|0
1639572300000|2021-12-15 12:45:00|17155.59|17155.59|17146.05|17146.05|17155.79|17155.79|17145.62|17145.62|0
1639572600000|2021-12-15 12:50:00|17145.61|17145.61|17133.36|17133.36|17145.83|17145.83|17133.36|17133.36|0
1639572900000|2021-12-15 12:55:00|17131.93|17131.93|17133.19|17133.19|17142.48|17142.48|17131.93|17131.93|0
1639573200000|2021-12-15 13:00:00|17133.66|17133.66|17121.26|17121.26|17134.16|17134.16|17121.26|17121.26|0
1639573500000|2021-12-15 13:05:00|17118.39|17118.39|17112.26|17112.26|17118.39|17118.39|17110.65|17110.65|0
1639573800000|2021-12-15 13:10:00|17110.83|17110.83|17115.1|17115.1|17115.1|17115.1|17109.55|17109.55|0
1639574100000|2021-12-15 13:15:00|17114.63|17114.63|17121.53|17121.53|17123.16|17123.16|17114.63|17114.63|0
1639574400000|2021-12-15 13:20:00|17120.09|17120.09|17125.63|17125.63|17138.56|17138.56|17120.09|17120.09|0
1639574700000|2021-12-15 13:25:00|17125.17|17125.17|17134.06|17134.06|17138.46|17138.46|17124.91|17124.91|0
1639575000000|2021-12-15 13:30:00|17134.98|17134.98|17129.44|17129.44|17137.57|17137.57|17129.44|17129.44|0
1639575300000|2021-12-15 13:35:00|17128.62|17128.62|17114.19|17114.19|17128.62|17128.62|17114.19|17114.19|0
1639575600000|2021-12-15 13:40:00|17113.72|17113.72|17106.6|17106.6|17113.72|17113.72|17104.54|17104.54|0
1639575900000|2021-12-15 13:45:00|17108.01|17108.01|17107.6|17107.6|17114.5|17114.5|17106.5|17106.5|0
1639576200000|2021-12-15 13:50:00|17106.17|17106.17|17106.41|17106.41|17107.6|17107.6|17101.92|17101.92|0
1639576500000|2021-12-15 13:55:00|17104.77|17104.77|17113.65|17113.65|17124.9|17124.9|17104.77|17104.77|0
1639576800000|2021-12-15 14:00:00|17113.18|17113.18|17115.92|17115.92|17116.4|17116.4|17101.95|17101.95|0
1639577100000|2021-12-15 14:05:00|17115.72|17115.72|17112.89|17112.89|17116.8|17116.8|17112.11|17112.11|0
1639577400000|2021-12-15 14:10:00|17112.66|17112.66|17108.4|17108.4|17115.88|17115.88|17107.93|17107.93|0
1639577700000|2021-12-15 14:15:00|17109.39|17109.39|17111.58|17111.58|17111.58|17111.58|17107.56|17107.56|0
1639578000000|2021-12-15 14:20:00|17112.05|17112.05|17115.15|17115.15|17121.3|17121.3|17111.57|17111.57|0
1639578300000|2021-12-15 14:25:00|17115.38|17115.38|17109.57|17109.57|17116.4|17116.4|17109.57|17109.57|0
1639578600000|2021-12-15 14:30:00|17110.04|17110.04|17105.87|17105.87|17113.4|17113.4|17097.16|17097.16|0
1639578900000|2021-12-15 14:35:00|17107.28|17107.28|17102.98|17102.98|17119.03|17119.03|17102.51|17102.51|0
1639579200000|2021-12-15 14:40:00|17102.51|17102.51|17114.02|17114.02|17115.05|17115.05|17099.2|17099.2|0
1639579500000|2021-12-15 14:45:00|17115.65|17115.65|17103.37|17103.37|17115.65|17115.65|17102.87|17102.87|0
1639579800000|2021-12-15 14:50:00|17102.81|17102.81|17118.6|17118.6|17122.45|17122.45|17102.4|17102.4|0
1639580100000|2021-12-15 14:55:00|17119.54|17119.54|17115.19|17115.19|17130.65|17130.65|17115.19|17115.19|0
1639580400000|2021-12-15 15:00:00|17113.52|17113.52|17104.36|17104.36|17127.28|17127.28|17103.89|17103.89|0
1639580700000|2021-12-15 15:05:00|17106.35|17106.35|17097.79|17097.79|17108.47|17108.47|17088.77|17088.77|0
1639581000000|2021-12-15 15:10:00|17098.61|17098.61|17092.75|17092.75|17107.42|17107.42|17092.75|17092.75|0
1639581300000|2021-12-15 15:15:00|17092.29|17092.29|17073.87|17073.87|17099.05|17099.05|17073.87|17073.87|0
1639581600000|2021-12-15 15:20:00|17073.41|17073.41|17075.12|17075.12|17084.49|17084.49|17071.21|17071.21|0
1639581900000|2021-12-15 15:25:00|17074.65|17074.65|17054.55|17054.55|17074.65|17074.65|17054.55|17054.55|0
1639582200000|2021-12-15 15:30:00|17055.11|17055.11|17072.32|17072.32|17072.32|17072.32|17053.82|17053.82|0
1639582500000|2021-12-15 15:35:00|17072.79|17072.79|17085.77|17085.77|17086.24|17086.24|17072.79|17072.79|0
1639582800000|2021-12-15 15:40:00|17086.23|17086.23|17091.98|17091.98|17097.3|17097.3|17086.23|17086.23|0
1639583100000|2021-12-15 15:45:00|17091.07|17091.07|17075.28|17075.28|17093.2|17093.2|17075.28|17075.28|0
1639583400000|2021-12-15 15:50:00|17074.34|17074.34|17092.19|17092.19|17092.98|17092.98|17072.52|17072.52|0
1639583700000|2021-12-15 15:55:00|17093.63|17093.63|17095.53|17095.53|17095.59|17095.59|17085.16|17085.16|0
1639584000000|2021-12-15 16:00:00|17095.12|17095.12|17104.54|17104.54|17112.65|17112.65|17095.12|17095.12|0
1639584300000|2021-12-15 16:05:00|17105.01|17105.01|17096.61|17096.61|17110.86|17110.86|17096.61|17096.61|0
1639584600000|2021-12-15 16:10:00|17095.79|17095.79|17090.47|17090.47|17098.34|17098.34|17088.71|17088.71|0
1639584900000|2021-12-15 16:15:00|17090|17090|17080.59|17080.59|17090|17090|17074.61|17074.61|0
1639585200000|2021-12-15 16:20:00|17079.15|17079.15|17087.91|17087.91|17088.82|17088.82|17075.17|17075.17|0
1639585500000|2021-12-15 16:25:00|17088.72|17088.72|17077.7|17077.7|17088.72|17088.72|17073.38|17073.38|0
1639642500000|2021-12-16 08:15:00|17230.1|17230.1|17215.38|17215.38|17236.8|17236.8|17208.97|17208.97|0
1639642800000|2021-12-16 08:20:00|17215.85|17215.85|17214.6|17214.6|17218.9|17218.9|17193.9|17193.9|0
1639643100000|2021-12-16 08:25:00|17213.66|17213.66|17215.54|17215.54|17216.55|17216.55|17205.19|17205.19|0
1639643400000|2021-12-16 08:30:00|17214.72|17214.72|17237.5|17237.5|17242.4|17242.4|17214.72|17214.72|0
1639643700000|2021-12-16 08:35:00|17235.62|17235.62|17238.12|17238.12|17244.99|17244.99|17224.15|17224.15|0
1639644000000|2021-12-16 08:40:00|17232.01|17232.01|17210.23|17210.23|17232.83|17232.83|17199.62|17199.62|0
1639644300000|2021-12-16 08:45:00|17210.7|17210.7|17195.55|17195.55|17215.49|17215.49|17193.18|17193.18|0
1639644600000|2021-12-16 08:50:00|17196.02|17196.02|17193.04|17193.04|17208.94|17208.94|17193.04|17193.04|0
1639644900000|2021-12-16 08:55:00|17193.25|17193.25|17219.19|17219.19|17223.95|17223.95|17193.25|17193.25|0
1639645200000|2021-12-16 09:00:00|17220.62|17220.62|17232.13|17232.13|17237.57|17237.57|17218.5|17218.5|0
1639645500000|2021-12-16 09:05:00|17233.56|17233.56|17241.23|17241.23|17245.11|17245.11|17232.4|17232.4|0
1639645800000|2021-12-16 09:10:00|17236.67|17236.67|17248.26|17248.26|17248.26|17248.26|17235|17235|0
1639646100000|2021-12-16 09:15:00|17246.83|17246.83|17239.15|17239.15|17248.85|17248.85|17239.15|17239.15|0
1639646400000|2021-12-16 09:20:00|17239.36|17239.36|17225.76|17225.76|17239.36|17239.36|17225.76|17225.76|0
1639646700000|2021-12-16 09:25:00|17224.82|17224.82|17229.3|17229.3|17229.3|17229.3|17223.9|17223.9|0
1639647000000|2021-12-16 09:30:00|17231.13|17231.13|17237.49|17237.49|17250.53|17250.53|17231.13|17231.13|0
1639647300000|2021-12-16 09:35:00|17236.37|17236.37|17243.11|17243.11|17245.36|17245.36|17234.99|17234.99|0
1639647600000|2021-12-16 09:40:00|17242.64|17242.64|17226.86|17226.86|17243.36|17243.36|17225.95|17225.95|0
1639647900000|2021-12-16 09:45:00|17227.78|17227.78|17233.39|17233.39|17233.43|17233.43|17226.85|17226.85|0
1639648200000|2021-12-16 09:50:00|17231.16|17231.16|17217.8|17217.8|17231.16|17231.16|17217.8|17217.8|0
1639648500000|2021-12-16 09:55:00|17210.54|17210.54|17225.63|17225.63|17225.63|17225.63|17197.55|17197.55|0
1639648800000|2021-12-16 10:00:00|17224.2|17224.2|17231.44|17231.44|17233.11|17233.11|17223.73|17223.73|0
1639649100000|2021-12-16 10:05:00|17232.26|17232.26|17235.53|17235.53|17238.4|17238.4|17232.26|17232.26|0
1639649400000|2021-12-16 10:10:00|17236.46|17236.46|17245.45|17245.45|17245.92|17245.92|17232.62|17232.62|0
1639649700000|2021-12-16 10:15:00|17243.62|17243.62|17247.99|17247.99|17249.63|17249.63|17240.06|17240.06|0
1639650000000|2021-12-16 10:20:00|17247.53|17247.53|17268.44|17268.44|17268.44|17268.44|17247.53|17247.53|0
1639650300000|2021-12-16 10:25:00|17268.91|17268.91|17287.16|17287.16|17288.59|17288.59|17268.91|17268.91|0
1639650600000|2021-12-16 10:30:00|17286.22|17286.22|17278.55|17278.55|17291.78|17291.78|17278.55|17278.55|0
1639650900000|2021-12-16 10:35:00|17278.08|17278.08|17269.63|17269.63|17279.84|17279.84|17267.88|17267.88|0
1639651200000|2021-12-16 10:40:00|17270.1|17270.1|17272.26|17272.26|17273.05|17273.05|17269.48|17269.48|0
1639651500000|2021-12-16 10:45:00|17273.69|17273.69|17295.97|17295.97|17301.12|17301.12|17273.69|17273.69|0
1639651800000|2021-12-16 10:50:00|17295.53|17295.53|17287.22|17287.22|17303.09|17303.09|17283.44|17283.44|0
1639652100000|2021-12-16 10:55:00|17287.69|17287.69|17304.15|17304.15|17304.35|17304.35|17287.69|17287.69|0
1639652400000|2021-12-16 11:00:00|17303.33|17303.33|17304.54|17304.54|17307.43|17307.43|17299.63|17299.63|0
1639652700000|2021-12-16 11:05:00|17305.45|17305.45|17326.6|17326.6|17328.43|17328.43|17300.98|17300.98|0
1639653000000|2021-12-16 11:10:00|17333|17333|17357.71|17357.71|17365.86|17365.86|17333|17333|0
1639653300000|2021-12-16 11:15:00|17356.08|17356.08|17370.61|17370.61|17371.08|17371.08|17355.14|17355.14|0
1639653600000|2021-12-16 11:20:00|17371.09|17371.09|17380.9|17380.9|17391.66|17391.66|17371.09|17371.09|0
1639653900000|2021-12-16 11:25:00|17381.37|17381.37|17393.22|17393.22|17396.86|17396.86|17379|17379|0
1639654200000|2021-12-16 11:30:00|17393.72|17393.72|17396.54|17396.54|17399.23|17399.23|17391.65|17391.65|0
1639654500000|2021-12-16 11:35:00|17397.46|17397.46|17371.42|17371.42|17397.46|17397.46|17371.42|17371.42|0
1639654800000|2021-12-16 11:40:00|17369.79|17369.79|17350.88|17350.88|17369.79|17369.79|17350.41|17350.41|0
1639655100000|2021-12-16 11:45:00|17351.79|17351.79|17352|17352|17364.47|17364.47|17349.73|17349.73|0
1639655400000|2021-12-16 11:50:00|17351.53|17351.53|17309.61|17309.61|17351.53|17351.53|17309.61|17309.61|0
1639655700000|2021-12-16 11:55:00|17309.12|17309.12|17317.67|17317.67|17317.67|17317.67|17300.05|17300.05|0
1639656000000|2021-12-16 12:00:00|17318.17|17318.17|17175.39|17175.39|17318.17|17318.17|17073.03|17073.03|0
1639656300000|2021-12-16 12:05:00|17175.85|17175.85|17173.69|17173.69|17193.87|17193.87|17148.09|17148.09|0
1639656600000|2021-12-16 12:10:00|17179.42|17179.42|17294.9|17294.9|17294.9|17294.9|17179.42|17179.42|0
1639656900000|2021-12-16 12:15:00|17296.39|17296.39|17300.7|17300.7|17307.17|17307.17|17285.56|17285.56|0
1639657200000|2021-12-16 12:20:00|17301.2|17301.2|17316.38|17316.38|17318.7|17318.7|17300.4|17300.4|0
1639657500000|2021-12-16 12:25:00|17315.91|17315.91|17299.76|17299.76|17325.8|17325.8|17299.76|17299.76|0
1639657800000|2021-12-16 12:30:00|17299.28|17299.28|17314.51|17314.51|17316.29|17316.29|17299.28|17299.28|0
1639658100000|2021-12-16 12:35:00|17316.5|17316.5|17316.41|17316.41|17320.3|17320.3|17313.29|17313.29|0
1639658400000|2021-12-16 12:40:00|17314.48|17314.48|17313.55|17313.55|17318.15|17318.15|17309.18|17309.18|0
1639658700000|2021-12-16 12:45:00|17314.46|17314.46|17319.83|17319.83|17320.64|17320.64|17306.71|17306.71|0
1639659000000|2021-12-16 12:50:00|17319.01|17319.01|17320.33|17320.33|17320.79|17320.79|17305.37|17305.37|0
1639659300000|2021-12-16 12:55:00|17320.77|17320.77|17311.83|17311.83|17321.27|17321.27|17311.83|17311.83|0
1639659600000|2021-12-16 13:00:00|17310.04|17310.04|17308.56|17308.56|17310.88|17310.88|17301.88|17301.88|0
1639659900000|2021-12-16 13:05:00|17308.86|17308.86|17302.89|17302.89|17308.86|17308.86|17301.48|17301.48|0
1639660200000|2021-12-16 13:10:00|17298.62|17298.62|17292.06|17292.06|17299.53|17299.53|17291.59|17291.59|0
1639660500000|2021-12-16 13:15:00|17291.83|17291.83|17274.76|17274.76|17292.31|17292.31|17274.76|17274.76|0
1639660800000|2021-12-16 13:20:00|17273.85|17273.85|17288.61|17288.61|17290.03|17290.03|17272.94|17272.94|0
1639661100000|2021-12-16 13:25:00|17290.24|17290.24|17285.92|17285.92|17291.9|17291.9|17285.92|17285.92|0
1639661400000|2021-12-16 13:30:00|17286.39|17286.39|17278.46|17278.46|17292.17|17292.17|17278.46|17278.46|0
1639661700000|2021-12-16 13:35:00|17277.96|17277.96|17291.38|17291.38|17296.63|17296.63|17274.12|17274.12|0
1639662000000|2021-12-16 13:40:00|17291.85|17291.85|17301.95|17301.95|17307.77|17307.77|17289.75|17289.75|0
1639662300000|2021-12-16 13:45:00|17301.34|17301.34|17287.81|17287.81|17301.34|17301.34|17286.58|17286.58|0
1639662600000|2021-12-16 13:50:00|17288.72|17288.72|17280.48|17280.48|17288.72|17288.72|17275.85|17275.85|0
1639662900000|2021-12-16 13:55:00|17279.86|17279.86|17288.05|17288.05|17288.55|17288.55|17278.23|17278.23|0
1639663200000|2021-12-16 14:00:00|17289.95|17289.95|17275.73|17275.73|17291.58|17291.58|17273.45|17273.45|0
1639663500000|2021-12-16 14:05:00|17274.81|17274.81|17294.21|17294.21|17294.21|17294.21|17274.81|17274.81|0
1639663800000|2021-12-16 14:10:00|17294.69|17294.69|17302.81|17302.81|17307.19|17307.19|17293.3|17293.3|0
1639664100000|2021-12-16 14:15:00|17302.61|17302.61|17289.15|17289.15|17302.61|17302.61|17282.68|17282.68|0
1639664400000|2021-12-16 14:20:00|17290.07|17290.07|17291.09|17291.09|17291.09|17291.09|17286.02|17286.02|0
1639664700000|2021-12-16 14:25:00|17292.48|17292.48|17301.25|17301.25|17304.86|17304.86|17292.48|17292.48|0
1639665000000|2021-12-16 14:30:00|17299.82|17299.82|17279.31|17279.31|17304.2|17304.2|17273.85|17273.85|0
1639665300000|2021-12-16 14:35:00|17281.76|17281.76|17288.33|17288.33|17289.55|17289.55|17277.81|17277.81|0
1639665600000|2021-12-16 14:40:00|17288.83|17288.83|17249.31|17249.31|17290.74|17290.74|17248.3|17248.3|0
1639665900000|2021-12-16 14:45:00|17251.17|17251.17|17255.76|17255.76|17258.99|17258.99|17243.33|17243.33|0
1639666200000|2021-12-16 14:50:00|17259.2|17259.2|17251.96|17251.96|17263.48|17263.48|17247.82|17247.82|0
1639666500000|2021-12-16 14:55:00|17250.53|17250.53|17248.33|17248.33|17258.69|17258.69|17244.86|17244.86|0
1639666800000|2021-12-16 15:00:00|17248.8|17248.8|17249.42|17249.42|17255.32|17255.32|17233.92|17233.92|0
1639667100000|2021-12-16 15:05:00|17250.24|17250.24|17246.42|17246.42|17263.68|17263.68|17246.42|17246.42|0
1639667400000|2021-12-16 15:10:00|17247.37|17247.37|17236.14|17236.14|17247.84|17247.84|17231.99|17231.99|0
1639667700000|2021-12-16 15:15:00|17240.01|17240.01|17241.83|17241.83|17250.36|17250.36|17236.34|17236.34|0
1639668000000|2021-12-16 15:20:00|17241.36|17241.36|17256.34|17256.34|17256.34|17256.34|17239.95|17239.95|0
1639668300000|2021-12-16 15:25:00|17261.84|17261.84|17277.38|17277.38|17277.38|17277.38|17254.91|17254.91|0
1639668600000|2021-12-16 15:30:00|17278.3|17278.3|17259.5|17259.5|17281.46|17281.46|17256.86|17256.86|0
1639668900000|2021-12-16 15:35:00|17259.03|17259.03|17245.1|17245.1|17260.35|17260.35|17245.1|17245.1|0
1639669200000|2021-12-16 15:40:00|17246.36|17246.36|17237.66|17237.66|17248.09|17248.09|17237.66|17237.66|0
1639669500000|2021-12-16 15:45:00|17237.11|17237.11|17251.6|17251.6|17251.6|17251.6|17236.29|17236.29|0
1639669800000|2021-12-16 15:50:00|17252.01|17252.01|17249.68|17249.68|17253.46|17253.46|17249.19|17249.19|0
1639670100000|2021-12-16 15:55:00|17250.6|17250.6|17239.87|17239.87|17252.99|17252.99|17239.87|17239.87|0
1639670400000|2021-12-16 16:00:00|17239.4|17239.4|17208.59|17208.59|17241.85|17241.85|17208.59|17208.59|0
1639670700000|2021-12-16 16:05:00|17208.03|17208.03|17184.49|17184.49|17209.24|17209.24|17182.24|17182.24|0
1639671000000|2021-12-16 16:10:00|17185.92|17185.92|17184.98|17184.98|17189.58|17189.58|17183.15|17183.15|0
1639671300000|2021-12-16 16:15:00|17185.89|17185.89|17192.3|17192.3|17198.8|17198.8|17184.58|17184.58|0
1639671600000|2021-12-16 16:20:00|17191.89|17191.89|17176.64|17176.64|17191.89|17191.89|17176.17|17176.17|0
1639671900000|2021-12-16 16:25:00|17176.17|17176.17|17197.08|17197.08|17199.78|17199.78|17165.06|17165.06|0
1639728900000|2021-12-17 08:15:00|17295.12|17295.12|17312.19|17312.19|17312.19|17312.19|17292.67|17292.67|0
1639729200000|2021-12-17 08:20:00|17311.38|17311.38|17327.21|17327.21|17329.86|17329.86|17309.55|17309.55|0
1639729500000|2021-12-17 08:25:00|17326.74|17326.74|17330.76|17330.76|17334.07|17334.07|17320.63|17320.63|0
1639729800000|2021-12-17 08:30:00|17327.9|17327.9|17288.78|17288.78|17329.34|17329.34|17286.85|17286.85|0
1639730100000|2021-12-17 08:35:00|17286.04|17286.04|17282.17|17282.17|17288.39|17288.39|17267.2|17267.2|0
1639730400000|2021-12-17 08:40:00|17284|17284|17253.3|17253.3|17287.34|17287.34|17253.3|17253.3|0
1639730700000|2021-12-17 08:45:00|17253.8|17253.8|17264.11|17264.11|17265.78|17265.78|17240.51|17240.51|0
1639731000000|2021-12-17 08:50:00|17262.48|17262.48|17280.52|17280.52|17281.75|17281.75|17262.48|17262.48|0
1639731300000|2021-12-17 08:55:00|17278.07|17278.07|17290.4|17290.4|17290.4|17290.4|17270.33|17270.33|0
1639731600000|2021-12-17 09:00:00|17287.53|17287.53|17275.55|17275.55|17303.16|17303.16|17275.55|17275.55|0
1639731900000|2021-12-17 09:05:00|17271.89|17271.89|17243.27|17243.27|17271.89|17271.89|17223.39|17223.39|0
1639732200000|2021-12-17 09:10:00|17243.74|17243.74|17225.32|17225.32|17243.74|17243.74|17225.32|17225.32|0
1639732500000|2021-12-17 09:15:00|17224.33|17224.33|17208.67|17208.67|17224.33|17224.33|17206.38|17206.38|0
1639732800000|2021-12-17 09:20:00|17207.26|17207.26|17221.4|17221.4|17224.86|17224.86|17195.07|17195.07|0
1639733100000|2021-12-17 09:25:00|17223.23|17223.23|17222.6|17222.6|17240.14|17240.14|17222.6|17222.6|0
1639733400000|2021-12-17 09:30:00|17219.73|17219.73|17220.39|17220.39|17220.39|17220.39|17212.44|17212.44|0
1639733700000|2021-12-17 09:35:00|17219.45|17219.45|17186.75|17186.75|17219.45|17219.45|17184.56|17184.56|0
1639734000000|2021-12-17 09:40:00|17186.29|17186.29|17176.14|17176.14|17191.08|17191.08|17176.14|17176.14|0
1639734300000|2021-12-17 09:45:00|17175.64|17175.64|17203.65|17203.65|17203.65|17203.65|17160.63|17160.63|0
1639734600000|2021-12-17 09:50:00|17204.14|17204.14|17227.03|17227.03|17239.14|17239.14|17203.65|17203.65|0
1639734900000|2021-12-17 09:55:00|17228.46|17228.46|17230.77|17230.77|17233.23|17233.23|17227.95|17227.95|0
1639735200000|2021-12-17 10:00:00|17231.94|17231.94|17240.43|17240.43|17242.24|17242.24|17231.94|17231.94|0
1639735500000|2021-12-17 10:05:00|17245|17245|17251.13|17251.13|17271.86|17271.86|17244.08|17244.08|0
1639736100000|2021-12-17 10:15:00|17246.89|17246.89|17233.71|17233.71|17262.16|17262.16|17193.37|17193.37|0
1639736400000|2021-12-17 10:20:00|17236.45|17236.45|17241.59|17241.59|17275.57|17275.57|17226.66|17226.66|0
1639736700000|2021-12-17 10:25:00|17244.24|17244.24|17238.18|17238.18|17260|17260|17238.18|17238.18|0
1639737000000|2021-12-17 10:30:00|17237.27|17237.27|17201.86|17201.86|17238.18|17238.18|17201.04|17201.04|0
1639737300000|2021-12-17 10:35:00|17200.43|17200.43|17183.16|17183.16|17202.33|17202.33|17176.93|17176.93|0
1639737600000|2021-12-17 10:40:00|17184.08|17184.08|17175.13|17175.13|17195.43|17195.43|17170.04|17170.04|0
1639737900000|2021-12-17 10:45:00|17176.04|17176.04|17166.04|17166.04|17176.04|17176.04|17145.26|17145.26|0
1639738200000|2021-12-17 10:50:00|17162.46|17162.46|17225.33|17225.33|17225.33|17225.33|17161.08|17161.08|0
1639738500000|2021-12-17 10:55:00|17214.78|17214.78|17237.67|17237.67|17244.45|17244.45|17206.34|17206.34|0
1639738800000|2021-12-17 11:00:00|17236.09|17236.09|17182.19|17182.19|17236.09|17236.09|17182.19|17182.19|0
1639739100000|2021-12-17 11:05:00|17181.96|17181.96|17163.53|17163.53|17181.96|17181.96|17163.53|17163.53|0
1639739400000|2021-12-17 11:10:00|17164.97|17164.97|17161.18|17161.18|17166.75|17166.75|17151.57|17151.57|0
1639739700000|2021-12-17 11:15:00|17161.99|17161.99|17165.65|17165.65|17169.99|17169.99|17161.99|17161.99|0
1639740000000|2021-12-17 11:20:00|17166.64|17166.64|17183.49|17183.49|17183.49|17183.49|17166.17|17166.17|0
1639740300000|2021-12-17 11:25:00|17182.55|17182.55|17193.5|17193.5|17193.5|17193.5|17181.36|17181.36|0
1639740600000|2021-12-17 11:30:00|17193.99|17193.99|17180.42|17180.42|17193.99|17193.99|17177.7|17177.7|0
1639740900000|2021-12-17 11:35:00|17179.5|17179.5|17187.22|17187.22|17188.61|17188.61|17173.24|17173.24|0
1639741200000|2021-12-17 11:40:00|17189.04|17189.04|17199.99|17199.99|17203.77|17203.77|17187.05|17187.05|0
1639741500000|2021-12-17 11:45:00|17199.53|17199.53|17193.26|17193.26|17199.53|17199.53|17193.26|17193.26|0
1639741800000|2021-12-17 11:50:00|17193.73|17193.73|17206.08|17206.08|17206.08|17206.08|17192.81|17192.81|0
1639742100000|2021-12-17 11:55:00|17205.61|17205.61|17210.93|17210.93|17210.93|17210.93|17204.83|17204.83|0
1639742400000|2021-12-17 12:00:00|17211.4|17211.4|17233.83|17233.83|17234.94|17234.94|17211.4|17211.4|0
1639742700000|2021-12-17 12:05:00|17234.05|17234.05|17217.47|17217.47|17234.05|17234.05|17217.47|17217.47|0
1639743000000|2021-12-17 12:10:00|17218.41|17218.41|17207.32|17207.32|17218.88|17218.88|17207.32|17207.32|0
1639743300000|2021-12-17 12:15:00|17209.15|17209.15|17190.74|17190.74|17209.15|17209.15|17188.28|17188.28|0
1639743600000|2021-12-17 12:20:00|17190.52|17190.52|17185.82|17185.82|17190.52|17190.52|17184.41|17184.41|0
1639743900000|2021-12-17 12:25:00|17186.81|17186.81|17191.52|17191.52|17195.44|17195.44|17178.65|17178.65|0
1639744200000|2021-12-17 12:30:00|17192.34|17192.34|17157.86|17157.86|17194.17|17194.17|17150.94|17150.94|0
1639744500000|2021-12-17 12:35:00|17159.29|17159.29|17172.43|17172.43|17178.01|17178.01|17159.29|17159.29|0
1639744800000|2021-12-17 12:40:00|17173.86|17173.86|17163.96|17163.96|17175.35|17175.35|17160.48|17160.48|0
1639745100000|2021-12-17 12:45:00|17163.15|17163.15|17134.5|17134.5|17164.21|17164.21|17134.5|17134.5|0
1639745400000|2021-12-17 12:50:00|17134.03|17134.03|17116.55|17116.55|17134.03|17134.03|17116.55|17116.55|0
1639745700000|2021-12-17 12:55:00|17117.49|17117.49|17125.77|17125.77|17131.11|17131.11|17115.84|17115.84|0
1639746000000|2021-12-17 13:00:00|17126.58|17126.58|17137.81|17137.81|17137.81|17137.81|17121.87|17121.87|0
1639746300000|2021-12-17 13:05:00|17137.25|17137.25|17107.52|17107.52|17140.51|17140.51|17104.35|17104.35|0
1639746600000|2021-12-17 13:10:00|17109.19|17109.19|17148.01|17148.01|17148.83|17148.83|17109.19|17109.19|0
1639746900000|2021-12-17 13:15:00|17149.45|17149.45|17151.57|17151.57|17155.99|17155.99|17146.19|17146.19|0
1639747200000|2021-12-17 13:20:00|17152.38|17152.38|17145.61|17145.61|17152.91|17152.91|17145.61|17145.61|0
1639747500000|2021-12-17 13:25:00|17146.08|17146.08|17142.21|17142.21|17153.07|17153.07|17138.1|17138.1|0
1639747800000|2021-12-17 13:30:00|17142.7|17142.7|17137.31|17137.31|17145.35|17145.35|17137.31|17137.31|0
1639748100000|2021-12-17 13:35:00|17138.13|17138.13|17144.9|17144.9|17148.79|17148.79|17138.13|17138.13|0
1639748400000|2021-12-17 13:40:00|17144.43|17144.43|17142.17|17142.17|17146.7|17146.7|17135.64|17135.64|0
1639748700000|2021-12-17 13:45:00|17140.76|17140.76|17144.1|17144.1|17144.1|17144.1|17135.28|17135.28|0
1639749000000|2021-12-17 13:50:00|17145.09|17145.09|17141.29|17141.29|17152.41|17152.41|17139.42|17139.42|0
1639749300000|2021-12-17 13:55:00|17138.03|17138.03|17124.93|17124.93|17138.03|17138.03|17122.88|17122.88|0
1639749600000|2021-12-17 14:00:00|17126.56|17126.56|17127.82|17127.82|17136.16|17136.16|17126.39|17126.39|0
1639749900000|2021-12-17 14:05:00|17126.88|17126.88|17092.77|17092.77|17126.88|17126.88|17092.77|17092.77|0
1639750200000|2021-12-17 14:10:00|17090.88|17090.88|17090.81|17090.81|17096.64|17096.64|17086.63|17086.63|0
1639750500000|2021-12-17 14:15:00|17090.34|17090.34|17094.41|17094.41|17096.08|17096.08|17084.01|17084.01|0
1639750800000|2021-12-17 14:20:00|17094.86|17094.86|17088.54|17088.54|17101.35|17101.35|17088.07|17088.07|0
1639751100000|2021-12-17 14:25:00|17088.07|17088.07|17085.4|17085.4|17088.07|17088.07|17081.03|17081.03|0
1639751400000|2021-12-17 14:30:00|17086.31|17086.31|17092.72|17092.72|17093.09|17093.09|17060.76|17060.76|0
1639751700000|2021-12-17 14:35:00|17091.78|17091.78|17095.36|17095.36|17095.86|17095.86|17081.42|17081.42|0
1639752000000|2021-12-17 14:40:00|17093.93|17093.93|17103.13|17103.13|17103.63|17103.63|17085.72|17085.72|0
1639752300000|2021-12-17 14:45:00|17102.32|17102.32|17158.7|17158.7|17158.7|17158.7|17100.15|17100.15|0
1639752600000|2021-12-17 14:50:00|17159.51|17159.51|17154.81|17154.81|17178.96|17178.96|17152.05|17152.05|0
1639752900000|2021-12-17 14:55:00|17151.95|17151.95|17166.47|17166.47|17166.96|17166.96|17143.46|17143.46|0
1639753200000|2021-12-17 15:00:00|17167.9|17167.9|17169.85|17169.85|17177.35|17177.35|17160.82|17160.82|0
1639753500000|2021-12-17 15:05:00|17170.34|17170.34|17163.61|17163.61|17171.75|17171.75|17159.53|17159.53|0
1639753800000|2021-12-17 15:10:00|17164.52|17164.52|17144.36|17144.36|17165.02|17165.02|17140.56|17140.56|0
1639754100000|2021-12-17 15:15:00|17143.92|17143.92|17160.88|17160.88|17161.8|17161.8|17128.97|17128.97|0
1639754400000|2021-12-17 15:20:00|17161.29|17161.29|17116.61|17116.61|17165.67|17165.67|17116.61|17116.61|0
1639754700000|2021-12-17 15:25:00|17116.82|17116.82|17162.89|17162.89|17163.6|17163.6|17114.46|17114.46|0
1639755000000|2021-12-17 15:30:00|17163.7|17163.7|17164.66|17164.66|17165.59|17165.59|17141.61|17141.61|0
1639755300000|2021-12-17 15:35:00|17165.16|17165.16|17180.31|17180.31|17185.59|17185.59|17162.44|17162.44|0
1639755600000|2021-12-17 15:40:00|17181.23|17181.23|17173.41|17173.41|17182.66|17182.66|17167.66|17167.66|0
1639755900000|2021-12-17 15:45:00|17174.23|17174.23|17213.71|17213.71|17213.71|17213.71|17174.23|17174.23|0
1639756200000|2021-12-17 15:50:00|17214.53|17214.53|17228.24|17228.24|17236.53|17236.53|17213.25|17213.25|0
1639756500000|2021-12-17 15:55:00|17229.06|17229.06|17215.98|17215.98|17229.68|17229.68|17215.04|17215.04|0
1639756800000|2021-12-17 16:00:00|17215.48|17215.48|17188.86|17188.86|17215.48|17215.48|17185.43|17185.43|0
1639757100000|2021-12-17 16:05:00|17187.75|17187.75|17197.81|17197.81|17197.81|17197.81|17187.75|17187.75|0
1639757400000|2021-12-17 16:10:00|17197.34|17197.34|17202.15|17202.15|17203.06|17203.06|17196.47|17196.47|0
1639757700000|2021-12-17 16:15:00|17207.86|17207.86|17194.89|17194.89|17214.44|17214.44|17186.19|17186.19|0
1639758000000|2021-12-17 16:20:00|17194.33|17194.33|17181.14|17181.14|17195.33|17195.33|17181.14|17181.14|0
1639758300000|2021-12-17 16:25:00|17181.96|17181.96|17175.98|17175.98|17190.21|17190.21|17174.73|17174.73|0
1639988100000|2021-12-20 08:15:00|16874.07|16874.07|16876.47|16876.47|16883.19|16883.19|16868.56|16868.56|0
1639988400000|2021-12-20 08:20:00|16878.95|16878.95|16861.41|16861.41|16891.6|16891.6|16857.13|16857.13|0
1639988700000|2021-12-20 08:25:00|16867.14|16867.14|16910.23|16910.23|16913.96|16913.96|16867.14|16867.14|0
1639989000000|2021-12-20 08:30:00|16909.42|16909.42|16900.3|16900.3|16911.19|16911.19|16877.28|16877.28|0
1639989300000|2021-12-20 08:35:00|16898.06|16898.06|16872.54|16872.54|16900.97|16900.97|16872.54|16872.54|0
1639989600000|2021-12-20 08:40:00|16878.27|16878.27|16884.63|16884.63|16892.64|16892.64|16878.27|16878.27|0
1639989900000|2021-12-20 08:45:00|16883.69|16883.69|16842.91|16842.91|16883.69|16883.69|16842.91|16842.91|0
1639990200000|2021-12-20 08:50:00|16841.99|16841.99|16814.55|16814.55|16842.49|16842.49|16806.72|16806.72|0
1639990500000|2021-12-20 08:55:00|16815.54|16815.54|16819.81|16819.81|16821.44|16821.44|16806.21|16806.21|0
1639990800000|2021-12-20 09:00:00|16815.51|16815.51|16779.81|16779.81|16815.51|16815.51|16776.89|16776.89|0
1639991100000|2021-12-20 09:05:00|16775.51|16775.51|16765.42|16765.42|16775.51|16775.51|16761.49|16761.49|0
1639991400000|2021-12-20 09:10:00|16768.46|16768.46|16753.5|16753.5|16780.31|16780.31|16753.5|16753.5|0
1639991700000|2021-12-20 09:15:00|16752.09|16752.09|16717.44|16717.44|16753.5|16753.5|16715.58|16715.58|0
1639992000000|2021-12-20 09:20:00|16716.52|16716.52|16701.09|16701.09|16716.52|16716.52|16695.2|16695.2|0
1639992300000|2021-12-20 09:25:00|16703.54|16703.54|16744.82|16744.82|16744.82|16744.82|16703.54|16703.54|0
1639992600000|2021-12-20 09:30:00|16746.46|16746.46|16765.08|16765.08|16780.22|16780.22|16737.67|16737.67|0
1639992900000|2021-12-20 09:35:00|16764.14|16764.14|16735.06|16735.06|16764.14|16764.14|16732.19|16732.19|0
1639993200000|2021-12-20 09:40:00|16739.56|16739.56|16748.1|16748.1|16748.1|16748.1|16738.26|16738.26|0
1639993500000|2021-12-20 09:45:00|16743.79|16743.79|16726.34|16726.34|16743.79|16743.79|16717.52|16717.52|0
1639993800000|2021-12-20 09:50:00|16727.16|16727.16|16770.12|16770.12|16770.59|16770.59|16725.72|16725.72|0
1639994100000|2021-12-20 09:55:00|16768.48|16768.48|16763.36|16763.36|16770.55|16770.55|16760.43|16760.43|0
1639994400000|2021-12-20 10:00:00|16763.86|16763.86|16820.63|16820.63|16820.63|16820.63|16763.86|16763.86|0
1639994700000|2021-12-20 10:05:00|16821.44|16821.44|16807.37|16807.37|16828|16828|16807.37|16807.37|0
1639995000000|2021-12-20 10:10:00|16805.54|16805.54|16807.18|16807.18|16812.39|16812.39|16801.66|16801.66|0
1639995300000|2021-12-20 10:15:00|16806.72|16806.72|16809.12|16809.12|16809.12|16809.12|16801.25|16801.25|0
1639995600000|2021-12-20 10:20:00|16810.55|16810.55|16852.7|16852.7|16860|16860|16804.34|16804.34|0
1639995900000|2021-12-20 10:25:00|16851.27|16851.27|16828.5|16828.5|16854.61|16854.61|16827.19|16827.19|0
1639996200000|2021-12-20 10:30:00|16827.09|16827.09|16815.39|16815.39|16831.72|16831.72|16815.39|16815.39|0
1639996500000|2021-12-20 10:35:00|16814.57|16814.57|16797.37|16797.37|16814.57|16814.57|16797.37|16797.37|0
1639996800000|2021-12-20 10:40:00|16799.67|16799.67|16820.95|16820.95|16826.14|16826.14|16799.67|16799.67|0
1639997100000|2021-12-20 10:45:00|16821.76|16821.76|16814.79|16814.79|16825.32|16825.32|16812.56|16812.56|0
1639997400000|2021-12-20 10:50:00|16815.61|16815.61|16823.51|16823.51|16824.09|16824.09|16810.2|16810.2|0
1639997700000|2021-12-20 10:55:00|16826.37|16826.37|16824.6|16824.6|16830.65|16830.65|16823.16|16823.16|0
1639998000000|2021-12-20 11:00:00|16823.69|16823.69|16796.17|16796.17|16831.21|16831.21|16796.17|16796.17|0
1639998300000|2021-12-20 11:05:00|16795.72|16795.72|16800.41|16800.41|16800.41|16800.41|16781.12|16781.12|0
1639998600000|2021-12-20 11:10:00|16801.84|16801.84|16800.37|16800.37|16814.62|16814.62|16800.37|16800.37|0
1639998900000|2021-12-20 11:15:00|16798.37|16798.37|16764.59|16764.59|16799.29|16799.29|16764.59|16764.59|0
1639999200000|2021-12-20 11:20:00|16765.58|16765.58|16777.68|16777.68|16781.72|16781.72|16765.58|16765.58|0
1639999500000|2021-12-20 11:25:00|16776.25|16776.25|16794.26|16794.26|16794.26|16794.26|16772.73|16772.73|0
1639999800000|2021-12-20 11:30:00|16795.17|16795.17|16837.22|16837.22|16842.97|16842.97|16795.17|16795.17|0
1640000100000|2021-12-20 11:35:00|16831.31|16831.31|16823|16823|16839.94|16839.94|16820.65|16820.65|0
1640000400000|2021-12-20 11:40:00|16825.74|16825.74|16800.97|16800.97|16828.02|16828.02|16799.54|16799.54|0
1640000700000|2021-12-20 11:45:00|16801.79|16801.79|16802.71|16802.71|16806.99|16806.99|16800.03|16800.03|0
1640001000000|2021-12-20 11:50:00|16801.8|16801.8|16816.58|16816.58|16817.64|16817.64|16801.8|16801.8|0
1640001300000|2021-12-20 11:55:00|16816.35|16816.35|16834.24|16834.24|16835.67|16835.67|16812.25|16812.25|0
1640001600000|2021-12-20 12:00:00|16834.44|16834.44|16861.52|16861.52|16861.52|16861.52|16833.97|16833.97|0
1640001900000|2021-12-20 12:05:00|16861.75|16861.75|16857.74|16857.74|16868.45|16868.45|16857.74|16857.74|0
1640002200000|2021-12-20 12:10:00|16857.27|16857.27|16843.47|16843.47|16857.27|16857.27|16841.02|16841.02|0
1640002500000|2021-12-20 12:15:00|16842.65|16842.65|16830.64|16830.64|16842.65|16842.65|16819.36|16819.36|0
1640002800000|2021-12-20 12:20:00|16829.82|16829.82|16831.21|16831.21|16832.16|16832.16|16828.09|16828.09|0
1640003100000|2021-12-20 12:25:00|16832.65|16832.65|16819.56|16819.56|16834.95|16834.95|16819.26|16819.26|0
1640003400000|2021-12-20 12:30:00|16820.03|16820.03|16808.1|16808.1|16820.03|16820.03|16801.38|16801.38|0
1640003700000|2021-12-20 12:35:00|16806.66|16806.66|16798.95|16798.95|16806.66|16806.66|16798.49|16798.49|0
1640004000000|2021-12-20 12:40:00|16799.86|16799.86|16801.24|16801.24|16804.85|16804.85|16798.95|16798.95|0
1640004300000|2021-12-20 12:45:00|16799.8|16799.8|16803.3|16803.3|16806|16806|16796.73|16796.73|0
1640004600000|2021-12-20 12:50:00|16802.49|16802.49|16790.88|16790.88|16809.11|16809.11|16788.8|16788.8|0
1640004900000|2021-12-20 12:55:00|16789.99|16789.99|16788.33|16788.33|16793.12|16793.12|16780.09|16780.09|0
1640005200000|2021-12-20 13:00:00|16789.7|16789.7|16804.83|16804.83|16805.19|16805.19|16788.79|16788.79|0
1640005500000|2021-12-20 13:05:00|16805.3|16805.3|16791.66|16791.66|16805.3|16805.3|16790.74|16790.74|0
1640005800000|2021-12-20 13:10:00|16792.13|16792.13|16799.38|16799.38|16799.38|16799.38|16791.63|16791.63|0
1640006100000|2021-12-20 13:15:00|16801.64|16801.64|16814.28|16814.28|16814.75|16814.75|16799.32|16799.32|0
1640006400000|2021-12-20 13:20:00|16815.71|16815.71|16832.72|16832.72|16833.14|16833.14|16815.71|16815.71|0
1640006700000|2021-12-20 13:25:00|16837.63|16837.63|16846.65|16846.65|16851.08|16851.08|16837.63|16837.63|0
1640007000000|2021-12-20 13:30:00|16844.14|16844.14|16851.14|16851.14|16851.14|16851.14|16841.89|16841.89|0
1640007300000|2021-12-20 13:35:00|16852.57|16852.57|16851.46|16851.46|16853.91|16853.91|16848.1|16848.1|0
1640007600000|2021-12-20 13:40:00|16853.09|16853.09|16844.74|16844.74|16853.09|16853.09|16843.35|16843.35|0
1640007900000|2021-12-20 13:45:00|16845.65|16845.65|16850.54|16850.54|16855.03|16855.03|16845.65|16845.65|0
1640008200000|2021-12-20 13:50:00|16850.1|16850.1|16855.06|16855.06|16861.13|16861.13|16847.75|16847.75|0
1640008500000|2021-12-20 13:55:00|16856.5|16856.5|16854.99|16854.99|16858.48|16858.48|16854.18|16854.18|0
1640008800000|2021-12-20 14:00:00|16855.81|16855.81|16852.94|16852.94|16855.81|16855.81|16849.2|16849.2|0
1640009100000|2021-12-20 14:05:00|16853.76|16853.76|16849.67|16849.67|16853.98|16853.98|16845.76|16845.76|0
1640009400000|2021-12-20 14:10:00|16848.85|16848.85|16849.6|16849.6|16857.86|16857.86|16848.85|16848.85|0
1640009700000|2021-12-20 14:15:00|16850.1|16850.1|16858.76|16858.76|16862.49|16862.49|16850.1|16850.1|0
1640010000000|2021-12-20 14:20:00|16859.58|16859.58|16870.66|16870.66|16870.66|16870.66|16857.83|16857.83|0
1640010300000|2021-12-20 14:25:00|16873.4|16873.4|16855.4|16855.4|16874.83|16874.83|16855.4|16855.4|0
1640010600000|2021-12-20 14:30:00|16853.97|16853.97|16824.6|16824.6|16853.97|16853.97|16810.06|16810.06|0
1640010900000|2021-12-20 14:35:00|16823.66|16823.66|16840.98|16840.98|16841.53|16841.53|16823.66|16823.66|0
1640011200000|2021-12-20 14:40:00|16847.55|16847.55|16825.27|16825.27|16847.55|16847.55|16825.27|16825.27|0
1640011500000|2021-12-20 14:45:00|16825.83|16825.83|16799.21|16799.21|16830.39|16830.39|16799.21|16799.21|0
1640011800000|2021-12-20 14:50:00|16799.71|16799.71|16824.03|16824.03|16824.03|16824.03|16799.71|16799.71|0
1640012100000|2021-12-20 14:55:00|16824.85|16824.85|16885.17|16885.17|16889.34|16889.34|16824.85|16824.85|0
1640012400000|2021-12-20 15:00:00|16883.74|16883.74|16922.28|16922.28|16922.48|16922.48|16883.74|16883.74|0
1640012700000|2021-12-20 15:05:00|16920.85|16920.85|16893.35|16893.35|16927.36|16927.36|16890.8|16890.8|0
1640013000000|2021-12-20 15:10:00|16894.79|16894.79|16869.86|16869.86|16897.2|16897.2|16868.12|16868.12|0
1640013300000|2021-12-20 15:15:00|16869.63|16869.63|16887.27|16887.27|16894.32|16894.32|16865.82|16865.82|0
1640013600000|2021-12-20 15:20:00|16888.21|16888.21|16853.38|16853.38|16894.65|16894.65|16853.38|16853.38|0
1640013900000|2021-12-20 15:25:00|16852.88|16852.88|16835.59|16835.59|16852.88|16852.88|16835.59|16835.59|0
1640014200000|2021-12-20 15:30:00|16835.14|16835.14|16848.1|16848.1|16848.1|16848.1|16821.29|16821.29|0
1640014500000|2021-12-20 15:35:00|16845.65|16845.65|16886.85|16886.85|16886.85|16886.85|16844.83|16844.83|0
1640014800000|2021-12-20 15:40:00|16886.29|16886.29|16888.81|16888.81|16891.88|16891.88|16885.17|16885.17|0
1640015100000|2021-12-20 15:45:00|16888.59|16888.59|16888.17|16888.17|16897.63|16897.63|16887.32|16887.32|0
1640015400000|2021-12-20 15:50:00|16889.6|16889.6|16889.98|16889.98|16895.77|16895.77|16887.66|16887.66|0
1640015700000|2021-12-20 15:55:00|16890.44|16890.44|16899.68|16899.68|16903.44|16903.44|16890.44|16890.44|0
1640016000000|2021-12-20 16:00:00|16898.77|16898.77|16879.18|16879.18|16898.77|16898.77|16873.79|16873.79|0
1640016300000|2021-12-20 16:05:00|16877.74|16877.74|16878.08|16878.08|16879.54|16879.54|16869.18|16869.18|0
1640016600000|2021-12-20 16:10:00|16876.65|16876.65|16851.83|16851.83|16876.65|16876.65|16851.44|16851.44|0
1640016900000|2021-12-20 16:15:00|16852.05|16852.05|16879.45|16879.45|16879.45|16879.45|16852.05|16852.05|0
1640017200000|2021-12-20 16:20:00|16878.98|16878.98|16889.93|16889.93|16892.04|16892.04|16875.64|16875.64|0
1640017500000|2021-12-20 16:25:00|16890.39|16890.39|16879.65|16879.65|16890.39|16890.39|16873.39|16873.39|0
1640074500000|2021-12-21 08:15:00|17257.53|17257.53|17306.99|17306.99|17312.17|17312.17|17255.2|17255.2|0
1640074800000|2021-12-21 08:20:00|17304.25|17304.25|17273.62|17273.62|17307.28|17307.28|17269.85|17269.85|0
1640075100000|2021-12-21 08:25:00|17275.45|17275.45|17242.14|17242.14|17283.76|17283.76|17237.47|17237.47|0
1640075400000|2021-12-21 08:30:00|17241.64|17241.64|17254.24|17254.24|17257|17257|17231.69|17231.69|0
1640075700000|2021-12-21 08:35:00|17255.16|17255.16|17218.11|17218.11|17255.63|17255.63|17209.65|17209.65|0
1640076000000|2021-12-21 08:40:00|17219.22|17219.22|17230.36|17230.36|17230.36|17230.36|17219.22|17219.22|0
1640076300000|2021-12-21 08:45:00|17233.23|17233.23|17257.22|17257.22|17257.68|17257.68|17228.53|17228.53|0
1640076600000|2021-12-21 08:50:00|17260.52|17260.52|17258.88|17258.88|17269.97|17269.97|17258.88|17258.88|0
1640076900000|2021-12-21 08:55:00|17264.79|17264.79|17314.03|17314.03|17314.03|17314.03|17264.79|17264.79|0
1640077200000|2021-12-21 09:00:00|17313.42|17313.42|17364|17364|17368.39|17368.39|17313.12|17313.12|0
1640077500000|2021-12-21 09:05:00|17364.46|17364.46|17359.36|17359.36|17377.35|17377.35|17343.28|17343.28|0
1640077800000|2021-12-21 09:10:00|17361.24|17361.24|17361.11|17361.11|17364.06|17364.06|17359.73|17359.73|0
1640078100000|2021-12-21 09:15:00|17359.62|17359.62|17359.24|17359.24|17364.38|17364.38|17347.99|17347.99|0
1640078400000|2021-12-21 09:20:00|17357.81|17357.81|17364.7|17364.7|17373.64|17373.64|17352.94|17352.94|0
1640078700000|2021-12-21 09:25:00|17365.19|17365.19|17422.74|17422.74|17422.74|17422.74|17365.19|17365.19|0
1640079000000|2021-12-21 09:30:00|17421.31|17421.31|17439.16|17439.16|17446.23|17446.23|17406.05|17406.05|0
1640079300000|2021-12-21 09:35:00|17437.72|17437.72|17408.67|17408.67|17437.72|17437.72|17407.01|17407.01|0
1640079600000|2021-12-21 09:40:00|17411.41|17411.41|17396.76|17396.76|17411.41|17411.41|17364.56|17364.56|0
1640079900000|2021-12-21 09:45:00|17397.23|17397.23|17395.18|17395.18|17398.47|17398.47|17387.85|17387.85|0
1640080200000|2021-12-21 09:50:00|17393.74|17393.74|17401.76|17401.76|17411.14|17411.14|17379.04|17379.04|0
1640080500000|2021-12-21 09:55:00|17400.94|17400.94|17351.92|17351.92|17400.94|17400.94|17351.45|17351.45|0
1640080800000|2021-12-21 10:00:00|17353.04|17353.04|17330.12|17330.12|17354.44|17354.44|17330.12|17330.12|0
1640081100000|2021-12-21 10:05:00|17329.89|17329.89|17289.28|17289.28|17329.89|17329.89|17279.68|17279.68|0
1640081400000|2021-12-21 10:10:00|17287.84|17287.84|17295.94|17295.94|17295.94|17295.94|17262.43|17262.43|0
1640081700000|2021-12-21 10:15:00|17295.02|17295.02|17310.8|17310.8|17310.8|17310.8|17294.97|17294.97|0
1640082000000|2021-12-21 10:20:00|17313.25|17313.25|17393.01|17393.01|17394.13|17394.13|17313.25|17313.25|0
1640082300000|2021-12-21 10:25:00|17394.39|17394.39|17367.34|17367.34|17394.39|17394.39|17366.72|17366.72|0
1640082600000|2021-12-21 10:30:00|17368.75|17368.75|17346.12|17346.12|17372.41|17372.41|17346.09|17346.09|0
1640082900000|2021-12-21 10:35:00|17345.3|17345.3|17349.41|17349.41|17351.55|17351.55|17343.86|17343.86|0
1640083200000|2021-12-21 10:40:00|17351.04|17351.04|17360.91|17360.91|17368.35|17368.35|17351.04|17351.04|0
1640083500000|2021-12-21 10:45:00|17360.09|17360.09|17364.1|17364.1|17364.1|17364.1|17342.4|17342.4|0
1640083800000|2021-12-21 10:50:00|17365.02|17365.02|17376.49|17376.49|17379.55|17379.55|17365.02|17365.02|0
1640084100000|2021-12-21 10:55:00|17377.32|17377.32|17380.52|17380.52|17387.7|17387.7|17371.18|17371.18|0
1640084400000|2021-12-21 11:00:00|17381.93|17381.93|17384.55|17384.55|17385.81|17385.81|17380.67|17380.67|0
1640084700000|2021-12-21 11:05:00|17383.12|17383.12|17370.02|17370.02|17386.63|17386.63|17370.02|17370.02|0
1640085000000|2021-12-21 11:10:00|17370.94|17370.94|17371.09|17371.09|17372.03|17372.03|17366.45|17366.45|0
1640085300000|2021-12-21 11:15:00|17371.71|17371.71|17380.87|17380.87|17382.51|17382.51|17370.78|17370.78|0
1640085600000|2021-12-21 11:20:00|17380.41|17380.41|17390.92|17390.92|17404.43|17404.43|17380.41|17380.41|0
1640085900000|2021-12-21 11:25:00|17390|17390|17395.86|17395.86|17395.86|17395.86|17385.72|17385.72|0
1640086200000|2021-12-21 11:30:00|17396.32|17396.32|17391.13|17391.13|17413.19|17413.19|17390.03|17390.03|0
1640086500000|2021-12-21 11:35:00|17392.04|17392.04|17389.84|17389.84|17394.59|17394.59|17386.23|17386.23|0
1640086800000|2021-12-21 11:40:00|17388.9|17388.9|17367.6|17367.6|17388.9|17388.9|17364.33|17364.33|0
1640087100000|2021-12-21 11:45:00|17369.83|17369.83|17363.69|17363.69|17381.35|17381.35|17363.69|17363.69|0
1640087400000|2021-12-21 11:50:00|17364.93|17364.93|17375.52|17375.52|17377.53|17377.53|17364.93|17364.93|0
1640087700000|2021-12-21 11:55:00|17375.02|17375.02|17371.28|17371.28|17375.94|17375.94|17367.27|17367.27|0
1640088000000|2021-12-21 12:00:00|17371.89|17371.89|17378.62|17378.62|17378.62|17378.62|17369.78|17369.78|0
1640088300000|2021-12-21 12:05:00|17379.54|17379.54|17398.12|17398.12|17398.12|17398.12|17378.15|17378.15|0
1640088600000|2021-12-21 12:10:00|17398.94|17398.94|17422.91|17422.91|17427.2|17427.2|17398.94|17398.94|0
1640088900000|2021-12-21 12:15:00|17421.8|17421.8|17418.45|17418.45|17421.8|17421.8|17414.96|17414.96|0
1640089200000|2021-12-21 12:20:00|17418.89|17418.89|17417.99|17417.99|17418.97|17418.97|17412.59|17412.59|0
1640089500000|2021-12-21 12:25:00|17417.49|17417.49|17408.35|17408.35|17421.18|17421.18|17408.35|17408.35|0
1640089800000|2021-12-21 12:30:00|17407.54|17407.54|17385.76|17385.76|17407.54|17407.54|17385.76|17385.76|0
1640090100000|2021-12-21 12:35:00|17385.56|17385.56|17381.48|17381.48|17385.97|17385.97|17381.48|17381.48|0
1640090400000|2021-12-21 12:40:00|17381.71|17381.71|17380.66|17380.66|17383.14|17383.14|17380.63|17380.63|0
1640090700000|2021-12-21 12:45:00|17380.19|17380.19|17383.02|17383.02|17383.02|17383.02|17375|17375|0
1640091000000|2021-12-21 12:50:00|17381.59|17381.59|17376.52|17376.52|17381.59|17381.59|17376.52|17376.52|0
1640091300000|2021-12-21 12:55:00|17377.01|17377.01|17368.23|17368.23|17377.51|17377.51|17366.32|17366.32|0
1640091600000|2021-12-21 13:00:00|17367.31|17367.31|17368.79|17368.79|17370.8|17370.8|17364.89|17364.89|0
1640091900000|2021-12-21 13:05:00|17368.29|17368.29|17344.83|17344.83|17369.03|17369.03|17340.87|17340.87|0
1640092200000|2021-12-21 13:10:00|17343.39|17343.39|17329.93|17329.93|17343.52|17343.52|17327.42|17327.42|0
1640092500000|2021-12-21 13:15:00|17330.87|17330.87|17326.62|17326.62|17331.69|17331.69|17326.62|17326.62|0
1640092800000|2021-12-21 13:20:00|17326.17|17326.17|17324|17324|17327.39|17327.39|17320.68|17320.68|0
1640093100000|2021-12-21 13:25:00|17323.77|17323.77|17328.85|17328.85|17330.9|17330.9|17323.77|17323.77|0
1640093400000|2021-12-21 13:30:00|17328.36|17328.36|17337.22|17337.22|17337.22|17337.22|17316.47|17316.47|0
1640093700000|2021-12-21 13:35:00|17338.21|17338.21|17346.7|17346.7|17347.62|17347.62|17338.21|17338.21|0
1640094000000|2021-12-21 13:40:00|17346.93|17346.93|17355.08|17355.08|17355.18|17355.18|17346.93|17346.93|0
1640094300000|2021-12-21 13:45:00|17356.51|17356.51|17375.94|17375.94|17375.94|17375.94|17356.51|17356.51|0
1640094600000|2021-12-21 13:50:00|17376.38|17376.38|17386.43|17386.43|17386.65|17386.65|17376.38|17376.38|0
1640094900000|2021-12-21 13:55:00|17386.89|17386.89|17387.91|17387.91|17389.98|17389.98|17384.72|17384.72|0
1640095200000|2021-12-21 14:00:00|17385.56|17385.56|17366.19|17366.19|17387.85|17387.85|17366.19|17366.19|0
1640095500000|2021-12-21 14:05:00|17365.28|17365.28|17357.88|17357.88|17365.28|17365.28|17357.88|17357.88|0
1640095800000|2021-12-21 14:10:00|17359.52|17359.52|17358.14|17358.14|17364.17|17364.17|17358.14|17358.14|0
1640096100000|2021-12-21 14:15:00|17359.16|17359.16|17359.18|17359.18|17365.66|17365.66|17358.81|17358.81|0
1640096400000|2021-12-21 14:20:00|17358.26|17358.26|17349.83|17349.83|17358.26|17358.26|17346.12|17346.12|0
1640096700000|2021-12-21 14:25:00|17349.01|17349.01|17415.46|17415.46|17415.46|17415.46|17349.01|17349.01|0
1640097000000|2021-12-21 14:30:00|17415.9|17415.9|17431.73|17431.73|17441.11|17441.11|17415.9|17415.9|0
1640097300000|2021-12-21 14:35:00|17430.81|17430.81|17433.8|17433.8|17442.82|17442.82|17428.97|17428.97|0
1640097600000|2021-12-21 14:40:00|17430.48|17430.48|17398.53|17398.53|17430.48|17430.48|17398.53|17398.53|0
1640097900000|2021-12-21 14:45:00|17395.78|17395.78|17364.55|17364.55|17395.78|17395.78|17364.55|17364.55|0
1640098200000|2021-12-21 14:50:00|17363.12|17363.12|17372.56|17372.56|17373.83|17373.83|17363.12|17363.12|0
1640098500000|2021-12-21 14:55:00|17369.82|17369.82|17389.92|17389.92|17389.92|17389.92|17364.7|17364.7|0
1640098800000|2021-12-21 15:00:00|17391.36|17391.36|17398.34|17398.34|17398.34|17398.34|17389.72|17389.72|0
1640099100000|2021-12-21 15:05:00|17398.8|17398.8|17424.63|17424.63|17424.63|17424.63|17398.8|17398.8|0
1640099400000|2021-12-21 15:10:00|17425.45|17425.45|17415.19|17415.19|17425.45|17425.45|17414.27|17414.27|0
1640099700000|2021-12-21 15:15:00|17416.01|17416.01|17421.6|17421.6|17428.09|17428.09|17412.38|17412.38|0
1640100000000|2021-12-21 15:20:00|17421.1|17421.1|17390.43|17390.43|17424.66|17424.66|17390.43|17390.43|0
1640100300000|2021-12-21 15:25:00|17389.51|17389.51|17334.49|17334.49|17390.43|17390.43|17334.49|17334.49|0
1640100600000|2021-12-21 15:30:00|17334.96|17334.96|17351.77|17351.77|17359.91|17359.91|17334.96|17334.96|0
1640100900000|2021-12-21 15:35:00|17352.68|17352.68|17337.33|17337.33|17352.68|17352.68|17331.29|17331.29|0
1640101200000|2021-12-21 15:40:00|17335.9|17335.9|17332.09|17332.09|17338.74|17338.74|17331.1|17331.1|0
1640101500000|2021-12-21 15:45:00|17332.91|17332.91|17343.98|17343.98|17344.74|17344.74|17319.83|17319.83|0
1640101800000|2021-12-21 15:50:00|17342.55|17342.55|17350.04|17350.04|17350.04|17350.04|17340.95|17340.95|0
1640102100000|2021-12-21 15:55:00|17350.86|17350.86|17338.68|17338.68|17356.09|17356.09|17338.68|17338.68|0
1640102400000|2021-12-21 16:00:00|17338.12|17338.12|17346.14|17346.14|17348.52|17348.52|17335.51|17335.51|0
1640102700000|2021-12-21 16:05:00|17347.05|17347.05|17338.79|17338.79|17358.89|17358.89|17338.79|17338.79|0
1640103000000|2021-12-21 16:10:00|17337.38|17337.38|17321.3|17321.3|17337.38|17337.38|17321.3|17321.3|0
1640103300000|2021-12-21 16:15:00|17320.83|17320.83|17300.05|17300.05|17320.83|17320.83|17300.05|17300.05|0
1640103600000|2021-12-21 16:20:00|17299.5|17299.5|17301.21|17301.21|17311.07|17311.07|17299.5|17299.5|0
1640103900000|2021-12-21 16:25:00|17300.8|17300.8|17300.26|17300.26|17308.77|17308.77|17300.24|17300.24|0
1640160900000|2021-12-22 08:15:00|17337.63|17337.63|17338.7|17338.7|17349.57|17349.57|17334.8|17334.8|0
1640161200000|2021-12-22 08:20:00|17341.56|17341.56|17331.65|17331.65|17347.24|17347.24|17328.43|17328.43|0
1640161500000|2021-12-22 08:25:00|17329.2|17329.2|17325.52|17325.52|17337.2|17337.2|17325.52|17325.52|0
1640161800000|2021-12-22 08:30:00|17325.11|17325.11|17342.86|17342.86|17343.98|17343.98|17316.64|17316.64|0
1640162100000|2021-12-22 08:35:00|17347.16|17347.16|17352.36|17352.36|17355.45|17355.45|17347.16|17347.16|0
1640162400000|2021-12-22 08:40:00|17354.81|17354.81|17381.85|17381.85|17381.85|17381.85|17354.81|17354.81|0
1640162700000|2021-12-22 08:45:00|17386.33|17386.33|17391.86|17391.86|17391.86|17391.86|17384.53|17384.53|0
1640163000000|2021-12-22 08:50:00|17391.04|17391.04|17393.82|17393.82|17393.82|17393.82|17376.8|17376.8|0
1640163300000|2021-12-22 08:55:00|17396.31|17396.31|17388.72|17388.72|17397.22|17397.22|17388.05|17388.05|0
1640163600000|2021-12-22 09:00:00|17388.31|17388.31|17358.66|17358.66|17388.31|17388.31|17357.46|17357.46|0
1640163900000|2021-12-22 09:05:00|17358.45|17358.45|17370.32|17370.32|17370.32|17370.32|17354.69|17354.69|0
1640164200000|2021-12-22 09:10:00|17371.31|17371.31|17368.74|17368.74|17372.73|17372.73|17367.3|17367.3|0
1640164500000|2021-12-22 09:15:00|17368.27|17368.27|17360.92|17360.92|17368.27|17368.27|17357.35|17357.35|0
1640164800000|2021-12-22 09:20:00|17360|17360|17360.54|17360.54|17361.16|17361.16|17353.26|17353.26|0
1640165100000|2021-12-22 09:25:00|17364.23|17364.23|17375.27|17375.27|17375.27|17375.27|17364.23|17364.23|0
1640165400000|2021-12-22 09:30:00|17376.18|17376.18|17368.68|17368.68|17376.18|17376.18|17368.36|17368.36|0
1640165700000|2021-12-22 09:35:00|17369.24|17369.24|17367.18|17367.18|17369.24|17369.24|17358.72|17358.72|0
1640166000000|2021-12-22 09:40:00|17369.96|17369.96|17381.88|17381.88|17383.25|17383.25|17369.96|17369.96|0
1640166300000|2021-12-22 09:45:00|17382.34|17382.34|17416.86|17416.86|17416.86|17416.86|17382.34|17382.34|0
1640166600000|2021-12-22 09:50:00|17419.6|17419.6|17455.36|17455.36|17455.36|17455.36|17418.78|17418.78|0
1640166900000|2021-12-22 09:55:00|17453.73|17453.73|17448.12|17448.12|17455.98|17455.98|17444.05|17444.05|0
1640167200000|2021-12-22 10:00:00|17448.14|17448.14|17450.24|17450.24|17457.07|17457.07|17445.03|17445.03|0
1640167500000|2021-12-22 10:05:00|17451.73|17451.73|17465.23|17465.23|17469.94|17469.94|17451.73|17451.73|0
1640167800000|2021-12-22 10:10:00|17464.62|17464.62|17462.33|17462.33|17469.62|17469.62|17461.42|17461.42|0
1640168100000|2021-12-22 10:15:00|17463.25|17463.25|17466.07|17466.07|17468.45|17468.45|17461.42|17461.42|0
1640168400000|2021-12-22 10:20:00|17465.66|17465.66|17460.4|17460.4|17465.66|17465.66|17454.94|17454.94|0
1640168700000|2021-12-22 10:25:00|17458.76|17458.76|17467.9|17467.9|17469.33|17469.33|17456.09|17456.09|0
1640169000000|2021-12-22 10:30:00|17468.39|17468.39|17469.24|17469.24|17475.03|17475.03|17466.87|17466.87|0
1640169300000|2021-12-22 10:35:00|17467.36|17467.36|17456.29|17456.29|17467.36|17467.36|17454.56|17454.56|0
1640169600000|2021-12-22 10:40:00|17458.74|17458.74|17466.24|17466.24|17472.82|17472.82|17458.74|17458.74|0
1640169900000|2021-12-22 10:45:00|17467.13|17467.13|17469.68|17469.68|17472.62|17472.62|17460.18|17460.18|0
1640170200000|2021-12-22 10:50:00|17468.77|17468.77|17466.3|17466.3|17471.34|17471.34|17466.3|17466.3|0
1640170500000|2021-12-22 10:55:00|17467.12|17467.12|17466.81|17466.81|17467.73|17467.73|17466.09|17466.09|0
1640170800000|2021-12-22 11:00:00|17465.87|17465.87|17439.69|17439.69|17465.87|17465.87|17439.27|17439.27|0
1640171100000|2021-12-22 11:05:00|17439.23|17439.23|17452.35|17452.35|17455.05|17455.05|17437.59|17437.59|0
1640171400000|2021-12-22 11:10:00|17455.1|17455.1|17483.45|17483.45|17490|17490|17455.1|17455.1|0
1640171700000|2021-12-22 11:15:00|17485.09|17485.09|17498.23|17498.23|17499.14|17499.14|17483.51|17483.51|0
1640172000000|2021-12-22 11:20:00|17496.59|17496.59|17494.94|17494.94|17496.59|17496.59|17490.64|17490.64|0
1640172300000|2021-12-22 11:25:00|17494.12|17494.12|17496.65|17496.65|17509.62|17509.62|17494.12|17494.12|0
1640172600000|2021-12-22 11:30:00|17495.21|17495.21|17494.01|17494.01|17495.65|17495.65|17493.19|17493.19|0
1640172900000|2021-12-22 11:35:00|17493.45|17493.45|17488.12|17488.12|17494.01|17494.01|17486.12|17486.12|0
1640173200000|2021-12-22 11:40:00|17487.89|17487.89|17488.35|17488.35|17488.65|17488.65|17485.2|17485.2|0
1640173500000|2021-12-22 11:45:00|17489.26|17489.26|17513.45|17513.45|17515.09|17515.09|17489.26|17489.26|0
1640173800000|2021-12-22 11:50:00|17515.68|17515.68|17514.98|17514.98|17515.68|17515.68|17511.3|17511.3|0
1640174100000|2021-12-22 11:55:00|17513.87|17513.87|17513.9|17513.9|17514.33|17514.33|17509.74|17509.74|0
1640174400000|2021-12-22 12:00:00|17511.97|17511.97|17513.34|17513.34|17513.44|17513.44|17509.02|17509.02|0
1640174700000|2021-12-22 12:05:00|17513.96|17513.96|17517.73|17517.73|17519.04|17519.04|17513.96|17513.96|0
1640175000000|2021-12-22 12:10:00|17516.24|17516.24|17540.21|17540.21|17541.62|17541.62|17516.24|17516.24|0
1640175300000|2021-12-22 12:15:00|17541.2|17541.2|17561.79|17561.79|17561.79|17561.79|17539.24|17539.24|0
1640175600000|2021-12-22 12:20:00|17562.71|17562.71|17565.17|17565.17|17565.17|17565.17|17561.77|17561.77|0
1640175900000|2021-12-22 12:25:00|17567|17567|17554.97|17554.97|17567|17567|17554.97|17554.97|0
1640176200000|2021-12-22 12:30:00|17555.89|17555.89|17544.22|17544.22|17557.72|17557.72|17544.22|17544.22|0
1640176500000|2021-12-22 12:35:00|17543.4|17543.4|17523.06|17523.06|17546.61|17546.61|17523.06|17523.06|0
1640176800000|2021-12-22 12:40:00|17522.64|17522.64|17506.81|17506.81|17522.64|17522.64|17506.81|17506.81|0
1640177100000|2021-12-22 12:45:00|17505.99|17505.99|17498.12|17498.12|17505.99|17505.99|17495.18|17495.18|0
1640177400000|2021-12-22 12:50:00|17497.66|17497.66|17503.1|17503.1|17503.66|17503.66|17497.66|17497.66|0
1640177700000|2021-12-22 12:55:00|17506.37|17506.37|17517.82|17517.82|17518.88|17518.88|17506.37|17506.37|0
1640178000000|2021-12-22 13:00:00|17518.85|17518.85|17507.59|17507.59|17518.85|17518.85|17506.56|17506.56|0
1640178300000|2021-12-22 13:05:00|17511.97|17511.97|17525.9|17525.9|17527.82|17527.82|17511.97|17511.97|0
1640178600000|2021-12-22 13:10:00|17527.33|17527.33|17532.47|17532.47|17532.47|17532.47|17526.42|17526.42|0
1640178900000|2021-12-22 13:15:00|17533.08|17533.08|17549.11|17549.11|17549.53|17549.53|17533.08|17533.08|0
1640179200000|2021-12-22 13:20:00|17548.62|17548.62|17543.92|17543.92|17548.62|17548.62|17543.11|17543.11|0
1640179500000|2021-12-22 13:25:00|17543.11|17543.11|17548.46|17548.46|17548.46|17548.46|17543.11|17543.11|0
1640179800000|2021-12-22 13:30:00|17550.29|17550.29|17553.4|17553.4|17555.86|17555.86|17550.29|17550.29|0
1640180100000|2021-12-22 13:35:00|17554.22|17554.22|17539.13|17539.13|17554.44|17554.44|17538.5|17538.5|0
1640180400000|2021-12-22 13:40:00|17539.95|17539.95|17555.32|17555.32|17556.29|17556.29|17535.22|17535.22|0
1640180700000|2021-12-22 13:45:00|17555.81|17555.81|17560.29|17560.29|17560.47|17560.47|17551.83|17551.83|0
1640181000000|2021-12-22 13:50:00|17563.03|17563.03|17568.8|17568.8|17572.5|17572.5|17563.03|17563.03|0
1640181300000|2021-12-22 13:55:00|17569.91|17569.91|17583.07|17583.07|17583.07|17583.07|17569.91|17569.91|0
1640181600000|2021-12-22 14:00:00|17582.12|17582.12|17583.45|17583.45|17584.9|17584.9|17578.17|17578.17|0
1640181900000|2021-12-22 14:05:00|17582.98|17582.98|17593.65|17593.65|17594.49|17594.49|17582.98|17582.98|0
1640182200000|2021-12-22 14:10:00|17593.87|17593.87|17600.99|17600.99|17603.62|17603.62|17593.87|17593.87|0
1640182500000|2021-12-22 14:15:00|17600.17|17600.17|17597.14|17597.14|17601.11|17601.11|17594.52|17594.52|0
1640182800000|2021-12-22 14:20:00|17599.88|17599.88|17607.85|17607.85|17611.22|17611.22|17598.05|17598.05|0
1640183100000|2021-12-22 14:25:00|17608.67|17608.67|17623.55|17623.55|17623.55|17623.55|17608.67|17608.67|0
1640183400000|2021-12-22 14:30:00|17624.98|17624.98|17607.33|17607.33|17632|17632|17574.95|17574.95|0
1640183700000|2021-12-22 14:35:00|17608.25|17608.25|17643.12|17643.12|17643.93|17643.93|17608.25|17608.25|0
1640184000000|2021-12-22 14:40:00|17642.3|17642.3|17664.05|17664.05|17665.82|17665.82|17626.73|17626.73|0
1640184300000|2021-12-22 14:45:00|17662.22|17662.22|17622.8|17622.8|17666.04|17666.04|17622.1|17622.1|0
1640184600000|2021-12-22 14:50:00|17621.38|17621.38|17624.43|17624.43|17626.13|17626.13|17614.47|17614.47|0
1640184900000|2021-12-22 14:55:00|17627.3|17627.3|17652.59|17652.59|17652.59|17652.59|17627.3|17627.3|0
1640185200000|2021-12-22 15:00:00|17656.89|17656.89|17662.43|17662.43|17676.04|17676.04|17654.34|17654.34|0
1640185500000|2021-12-22 15:05:00|17661.94|17661.94|17657.73|17657.73|17661.94|17661.94|17642.97|17642.97|0
1640185800000|2021-12-22 15:10:00|17657.53|17657.53|17655.75|17655.75|17660.11|17660.11|17654.5|17654.5|0
1640186100000|2021-12-22 15:15:00|17656.67|17656.67|17657.7|17657.7|17668.39|17668.39|17656.4|17656.4|0
1640186400000|2021-12-22 15:20:00|17658.51|17658.51|17662.74|17662.74|17672.15|17672.15|17658.51|17658.51|0
1640186700000|2021-12-22 15:25:00|17661.69|17661.69|17637.31|17637.31|17661.69|17661.69|17637.13|17637.13|0
1640187000000|2021-12-22 15:30:00|17637.78|17637.78|17656.8|17656.8|17656.8|17656.8|17624.25|17624.25|0
1640187300000|2021-12-22 15:35:00|17653.93|17653.93|17668.66|17668.66|17668.66|17668.66|17651.36|17651.36|0
1640187600000|2021-12-22 15:40:00|17667.03|17667.03|17646.57|17646.57|17669.73|17669.73|17646.57|17646.57|0
1640187900000|2021-12-22 15:45:00|17645.75|17645.75|17629.8|17629.8|17645.75|17645.75|17629.8|17629.8|0
1640188200000|2021-12-22 15:50:00|17630.62|17630.62|17645.35|17645.35|17646.78|17646.78|17629.14|17629.14|0
1640188500000|2021-12-22 15:55:00|17645.97|17645.97|17654.01|17654.01|17657.7|17657.7|17644.18|17644.18|0
1640188800000|2021-12-22 16:00:00|17654.57|17654.57|17657.88|17657.88|17663.8|17663.8|17654.57|17654.57|0
1640189100000|2021-12-22 16:05:00|17656.96|17656.96|17652.49|17652.49|17657.88|17657.88|17642.66|17642.66|0
1640189400000|2021-12-22 16:10:00|17652.29|17652.29|17656.9|17656.9|17667.68|17667.68|17652.08|17652.08|0
1640189700000|2021-12-22 16:15:00|17657.37|17657.37|17667.63|17667.63|17667.63|17667.63|17656.1|17656.1|0
1640190000000|2021-12-22 16:20:00|17666.71|17666.71|17664.49|17664.49|17666.71|17666.71|17650.36|17650.36|0
1640190300000|2021-12-22 16:25:00|17663.58|17663.58|17677.9|17677.9|17677.9|17677.9|17654.45|17654.45|0
1640247300000|2021-12-23 08:15:00|17801.14|17801.14|17749.1|17749.1|17802.08|17802.08|17749.1|17749.1|0
1640247600000|2021-12-23 08:20:00|17751.55|17751.55|17773.61|17773.61|17774.43|17774.43|17742.58|17742.58|0
1640247900000|2021-12-23 08:25:00|17772.8|17772.8|17787.34|17787.34|17790.81|17790.81|17771.17|17771.17|0
1640248200000|2021-12-23 08:30:00|17789.8|17789.8|17777.83|17777.83|17794.44|17794.44|17777.37|17777.37|0
1640248500000|2021-12-23 08:35:00|17777.36|17777.36|17763.13|17763.13|17777.36|17777.36|17761.7|17761.7|0
1640248800000|2021-12-23 08:40:00|17765.88|17765.88|17787.78|17787.78|17788.69|17788.69|17764.9|17764.9|0
1640249100000|2021-12-23 08:45:00|17788.72|17788.72|17807.45|17807.45|17808.37|17808.37|17785.85|17785.85|0
1640249400000|2021-12-23 08:50:00|17806.46|17806.46|17815.19|17815.19|17815.19|17815.19|17805.55|17805.55|0
1640249700000|2021-12-23 08:55:00|17813.36|17813.36|17787.23|17787.23|17813.36|17813.36|17787.23|17787.23|0
1640250000000|2021-12-23 09:00:00|17784.78|17784.78|17762.67|17762.67|17784.78|17784.78|17762.22|17762.22|0
1640250300000|2021-12-23 09:05:00|17763.08|17763.08|17763.67|17763.67|17767.85|17767.85|17762.85|17762.85|0
1640250600000|2021-12-23 09:10:00|17763.46|17763.46|17762.47|17762.47|17763.46|17763.46|17762.47|17762.47|0
1640250900000|2021-12-23 09:15:00|17760.84|17760.84|17774.38|17774.38|17774.38|17774.38|17758.74|17758.74|0
1640251200000|2021-12-23 09:20:00|17776.77|17776.77|17779.88|17779.88|17779.88|17779.88|17774.96|17774.96|0
1640251500000|2021-12-23 09:25:00|17779.67|17779.67|17770.23|17770.23|17789.05|17789.05|17770.23|17770.23|0
1640251800000|2021-12-23 09:30:00|17769.31|17769.31|17794.97|17794.97|17799.39|17799.39|17766.48|17766.48|0
1640252100000|2021-12-23 09:35:00|17793.33|17793.33|17815.45|17815.45|17815.45|17815.45|17793.33|17793.33|0
1640252400000|2021-12-23 09:40:00|17816.37|17816.37|17837.93|17837.93|17837.93|17837.93|17816.37|17816.37|0
1640252700000|2021-12-23 09:45:00|17837.38|17837.38|17829.47|17829.47|17841.85|17841.85|17829.47|17829.47|0
1640253000000|2021-12-23 09:50:00|17829.7|17829.7|17815.53|17815.53|17830.91|17830.91|17815.53|17815.53|0
1640253300000|2021-12-23 09:55:00|17815.07|17815.07|17822.25|17822.25|17822.51|17822.51|17815.07|17815.07|0
1640253600000|2021-12-23 10:00:00|17823.89|17823.89|17824.29|17824.29|17826.17|17826.17|17822.85|17822.85|0
1640253900000|2021-12-23 10:05:00|17823.88|17823.88|17819.34|17819.34|17823.88|17823.88|17819.34|17819.34|0
1640254200000|2021-12-23 10:10:00|17817.51|17817.51|17794.17|17794.17|17817.51|17817.51|17794.17|17794.17|0
1640254500000|2021-12-23 10:15:00|17795.61|17795.61|17815.11|17815.11|17815.11|17815.11|17795.57|17795.57|0
1640254800000|2021-12-23 10:20:00|17816.05|17816.05|17832.39|17832.39|17834.6|17834.6|17816.05|17816.05|0
1640255100000|2021-12-23 10:25:00|17832.8|17832.8|17833.09|17833.09|17841.32|17841.32|17832.6|17832.6|0
1640255400000|2021-12-23 10:30:00|17832.62|17832.62|17805.75|17805.75|17832.62|17832.62|17804.54|17804.54|0
1640255700000|2021-12-23 10:35:00|17805.97|17805.97|17814.84|17814.84|17815.31|17815.31|17805.97|17805.97|0
1640256000000|2021-12-23 10:40:00|17815.75|17815.75|17820.09|17820.09|17826.65|17826.65|17815.75|17815.75|0
1640256300000|2021-12-23 10:45:00|17819.68|17819.68|17794.69|17794.69|17820.79|17820.79|17794.69|17794.69|0
1640256600000|2021-12-23 10:50:00|17793.26|17793.26|17794.85|17794.85|17795.29|17795.29|17792.32|17792.32|0
1640256900000|2021-12-23 10:55:00|17793.94|17793.94|17768.31|17768.31|17793.94|17793.94|17767.7|17767.7|0
1640257200000|2021-12-23 11:00:00|17765.86|17765.86|17750.57|17750.57|17765.86|17765.86|17750.57|17750.57|0
1640257500000|2021-12-23 11:05:00|17749.75|17749.75|17737.16|17737.16|17749.75|17749.75|17736.14|17736.14|0
1640257800000|2021-12-23 11:10:00|17737.57|17737.57|17741.96|17741.96|17753.11|17753.11|17737.57|17737.57|0
1640258100000|2021-12-23 11:15:00|17740.85|17740.85|17742.54|17742.54|17746.98|17746.98|17740.44|17740.44|0
1640258400000|2021-12-23 11:20:00|17742.74|17742.74|17748.87|17748.87|17748.87|17748.87|17740.87|17740.87|0
1640258700000|2021-12-23 11:25:00|17747.45|17747.45|17763.1|17763.1|17763.1|17763.1|17747.45|17747.45|0
1640259000000|2021-12-23 11:30:00|17761.99|17761.99|17761.37|17761.37|17761.99|17761.99|17759.12|17759.12|0
1640259300000|2021-12-23 11:35:00|17760.96|17760.96|17762.2|17762.2|17763.02|17763.02|17759.23|17759.23|0
1640259600000|2021-12-23 11:40:00|17761.28|17761.28|17764.91|17764.91|17765.35|17765.35|17761.28|17761.28|0
1640259900000|2021-12-23 11:45:00|17765.83|17765.83|17751.24|17751.24|17767.26|17767.26|17751.24|17751.24|0
1640260200000|2021-12-23 11:50:00|17753.98|17753.98|17780.21|17780.21|17780.21|17780.21|17753.98|17753.98|0
1640260500000|2021-12-23 11:55:00|17784.78|17784.78|17793.26|17793.26|17798.26|17798.26|17784.78|17784.78|0
1640260800000|2021-12-23 12:00:00|17791.83|17791.83|17796.5|17796.5|17796.5|17796.5|17790.4|17790.4|0
1640261100000|2021-12-23 12:05:00|17796|17796|17797.36|17797.36|17797.36|17797.36|17794.81|17794.81|0
1640261400000|2021-12-23 12:10:00|17794.62|17794.62|17807.98|17807.98|17808.94|17808.94|17794.62|17794.62|0
1640261700000|2021-12-23 12:15:00|17808.9|17808.9|17811.15|17811.15|17818.79|17818.79|17808.9|17808.9|0
1640262000000|2021-12-23 12:20:00|17809.66|17809.66|17811.44|17811.44|17811.44|17811.44|17808.23|17808.23|0
1640262300000|2021-12-23 12:25:00|17813.01|17813.01|17818.32|17818.32|17821.17|17821.17|17813.01|17813.01|0
1640262600000|2021-12-23 12:30:00|17819.13|17819.13|17809.58|17809.58|17819.13|17819.13|17809.58|17809.58|0
1640262900000|2021-12-23 12:35:00|17809.12|17809.12|17802.73|17802.73|17809.12|17809.12|17796.76|17796.76|0
1640263200000|2021-12-23 12:40:00|17803.19|17803.19|17814.87|17814.87|17815.43|17815.43|17803.19|17803.19|0
1640263500000|2021-12-23 12:45:00|17816.7|17816.7|17810.58|17810.58|17816.7|17816.7|17810.58|17810.58|0
1640263800000|2021-12-23 12:50:00|17811.03|17811.03|17808.47|17808.47|17811.03|17811.03|17808.47|17808.47|0
1640264100000|2021-12-23 12:55:00|17808|17808|17803.36|17803.36|17808|17808|17799.78|17799.78|0
1640264400000|2021-12-23 13:00:00|17802.25|17802.25|17799.35|17799.35|17805.59|17805.59|17797.53|17797.53|0
1640264700000|2021-12-23 13:05:00|17799.13|17799.13|17797.01|17797.01|17801.31|17801.31|17797.01|17797.01|0
1640265000000|2021-12-23 13:10:00|17798.76|17798.76|17801.33|17801.33|17802.99|17802.99|17798.76|17798.76|0
1640265300000|2021-12-23 13:15:00|17800.88|17800.88|17807.32|17807.32|17807.32|17807.32|17794.11|17794.11|0
1640265600000|2021-12-23 13:20:00|17806.5|17806.5|17808.97|17808.97|17809.78|17809.78|17806.5|17806.5|0
1640265900000|2021-12-23 13:25:00|17808.05|17808.05|17817.73|17817.73|17817.73|17817.73|17807.58|17807.58|0
1640266200000|2021-12-23 13:30:00|17817.26|17817.26|17811.2|17811.2|17818.37|17818.37|17811.2|17811.2|0
1640266500000|2021-12-23 13:35:00|17812.63|17812.63|17813.86|17813.86|17813.86|17813.86|17811.82|17811.82|0
1640266800000|2021-12-23 13:40:00|17813.64|17813.64|17808.91|17808.91|17813.86|17813.86|17808.91|17808.91|0
1640267100000|2021-12-23 13:45:00|17811.36|17811.36|17816.26|17816.26|17816.46|17816.46|17810.55|17810.55|0
1640267400000|2021-12-23 13:50:00|17815.76|17815.76|17811.85|17811.85|17815.76|17815.76|17811.64|17811.64|0
1640267700000|2021-12-23 13:55:00|17813.28|17813.28|17820.81|17820.81|17831.69|17831.69|17813.28|17813.28|0
1640268000000|2021-12-23 14:00:00|17819.89|17819.89|17797.9|17797.9|17819.89|17819.89|17797.48|17797.48|0
1640268300000|2021-12-23 14:05:00|17796.06|17796.06|17792.92|17792.92|17797.92|17797.92|17792.8|17792.8|0
1640268600000|2021-12-23 14:10:00|17792|17792|17783.27|17783.27|17793.83|17793.83|17782.45|17782.45|0
1640268900000|2021-12-23 14:15:00|17782.77|17782.77|17783.75|17783.75|17785.64|17785.64|17779.23|17779.23|0
1640269200000|2021-12-23 14:20:00|17782.93|17782.93|17792.84|17792.84|17793.34|17793.34|17782.93|17782.93|0
1640269500000|2021-12-23 14:25:00|17792.02|17792.02|17792.56|17792.56|17793.78|17793.78|17786.39|17786.39|0
1640269800000|2021-12-23 14:30:00|17793.06|17793.06|17791.62|17791.62|17799.37|17799.37|17789.49|17789.49|0
1640270100000|2021-12-23 14:35:00|17794.49|17794.49|17788.6|17788.6|17796.88|17796.88|17787.37|17787.37|0
1640270400000|2021-12-23 14:40:00|17789.07|17789.07|17782.55|17782.55|17789.07|17789.07|17775.24|17775.24|0
1640270700000|2021-12-23 14:45:00|17779.81|17779.81|17760.94|17760.94|17779.81|17779.81|17757.43|17757.43|0
1640271000000|2021-12-23 14:50:00|17760.03|17760.03|17767.39|17767.39|17768.79|17768.79|17759.58|17759.58|0
1640271300000|2021-12-23 14:55:00|17766.98|17766.98|17768.29|17768.29|17772.91|17772.91|17766.98|17766.98|0
1640271600000|2021-12-23 15:00:00|17768.85|17768.85|17761.46|17761.46|17768.85|17768.85|17761.46|17761.46|0
1640271900000|2021-12-23 15:05:00|17762.41|17762.41|17775.61|17775.61|17775.99|17775.99|17762.36|17762.36|0
1640272200000|2021-12-23 15:10:00|17777.43|17777.43|17779.66|17779.66|17782.53|17782.53|17777.43|17777.43|0
1640272500000|2021-12-23 15:15:00|17779.17|17779.17|17782.99|17782.99|17786.79|17786.79|17776.72|17776.72|0
1640272800000|2021-12-23 15:20:00|17781.58|17781.58|17762.8|17762.8|17782.05|17782.05|17761.98|17761.98|0
1640273100000|2021-12-23 15:25:00|17761.68|17761.68|17755|17755|17763.08|17763.08|17755|17755|0
1640273400000|2021-12-23 15:30:00|17754.51|17754.51|17750.22|17750.22|17754.51|17754.51|17747.45|17747.45|0
1640273700000|2021-12-23 15:35:00|17749.67|17749.67|17762.01|17762.01|17762.01|17762.01|17747.04|17747.04|0
1640274000000|2021-12-23 15:40:00|17763.84|17763.84|17764.71|17764.71|17769.38|17769.38|17763.02|17763.02|0
1640274300000|2021-12-23 15:45:00|17763.28|17763.28|17761.92|17761.92|17763.28|17763.28|17760.16|17760.16|0
1640274600000|2021-12-23 15:50:00|17760.28|17760.28|17760.57|17760.57|17760.78|17760.78|17756.59|17756.59|0
1640274900000|2021-12-23 15:55:00|17761.49|17761.49|17756.85|17756.85|17761.49|17761.49|17755.19|17755.19|0
1640275200000|2021-12-23 16:00:00|17756.39|17756.39|17764.7|17764.7|17764.7|17764.7|17755.02|17755.02|0
1640275500000|2021-12-23 16:05:00|17765.17|17765.17|17771.19|17771.19|17774.3|17774.3|17765.17|17765.17|0
1640275800000|2021-12-23 16:10:00|17771.65|17771.65|17766.33|17766.33|17772.72|17772.72|17765.42|17765.42|0
1640276100000|2021-12-23 16:15:00|17766.83|17766.83|17768.85|17768.85|17771.96|17771.96|17766.83|17766.83|0
1640276400000|2021-12-23 16:20:00|17768.63|17768.63|17764.32|17764.32|17768.65|17768.65|17758.48|17758.48|0
1640276700000|2021-12-23 16:25:00|17763.86|17763.86|17774.04|17774.04|17775.95|17775.95|17762.92|17762.92|0
1640333700000|2021-12-24 08:15:00|17825.17|17825.17|17830.51|17830.51|17834.42|17834.42|17825.17|17825.17|0
1640334000000|2021-12-24 08:20:00|17829.08|17829.08|17830.99|17830.99|17836.72|17836.72|17824.45|17824.45|0
1640334300000|2021-12-24 08:25:00|17831.2|17831.2|17834.21|17834.21|17837.48|17837.48|17829.35|17829.35|0
1640334600000|2021-12-24 08:30:00|17832.78|17832.78|17827.74|17827.74|17832.78|17832.78|17827.74|17827.74|0
1640334900000|2021-12-24 08:35:00|17826.36|17826.36|17823.19|17823.19|17826.36|17826.36|17818.29|17818.29|0
1640335200000|2021-12-24 08:40:00|17824.68|17824.68|17827.33|17827.33|17827.33|17827.33|17824.68|17824.68|0
1640335500000|2021-12-24 08:45:00|17826.42|17826.42|17815.03|17815.03|17826.42|17826.42|17815.03|17815.03|0
1640335800000|2021-12-24 08:50:00|17812.8|17812.8|17808.61|17808.61|17812.8|17812.8|17808.61|17808.61|0
1640336100000|2021-12-24 08:55:00|17806.15|17806.15|17799.38|17799.38|17806.15|17806.15|17798|17798|0
1640336400000|2021-12-24 09:00:00|17803.12|17803.12|17825.31|17825.31|17825.31|17825.31|17803.12|17803.12|0
1640336700000|2021-12-24 09:05:00|17824.9|17824.9|17842.75|17842.75|17842.75|17842.75|17823.52|17823.52|0
1640337000000|2021-12-24 09:10:00|17841.81|17841.81|17832.55|17832.55|17844.67|17844.67|17831.11|17831.11|0
1640337300000|2021-12-24 09:15:00|17832.34|17832.34|17832.75|17832.75|17832.95|17832.95|17828.38|17828.38|0
1640337600000|2021-12-24 09:20:00|17834.39|17834.39|17839.48|17839.48|17841.31|17841.31|17834.39|17834.39|0
1640337900000|2021-12-24 09:25:00|17840.39|17840.39|17832.31|17832.31|17840.39|17840.39|17831.2|17831.2|0
1640338200000|2021-12-24 09:30:00|17830.49|17830.49|17830.94|17830.94|17830.94|17830.94|17830.49|17830.49|0
1640338500000|2021-12-24 09:35:00|17829.83|17829.83|17816.62|17816.62|17831.74|17831.74|17813.76|17813.76|0
1640338800000|2021-12-24 09:40:00|17814.99|17814.99|17810.64|17810.64|17814.99|17814.99|17809.73|17809.73|0
1640339100000|2021-12-24 09:45:00|17812.08|17812.08|17824.29|17824.29|17826.51|17826.51|17812.08|17812.08|0
1640339400000|2021-12-24 09:50:00|17822.85|17822.85|17816.14|17816.14|17824.74|17824.74|17815.73|17815.73|0
1640339700000|2021-12-24 09:55:00|17816.7|17816.7|17825.61|17825.61|17825.61|17825.61|17816.7|17816.7|0
1640340000000|2021-12-24 10:00:00|17824.8|17824.8|17823.84|17823.84|17824.8|17824.8|17822.13|17822.13|0
1640340300000|2021-12-24 10:05:00|17822.16|17822.16|17830.49|17830.49|17830.49|17830.49|17822.16|17822.16|0
1640340600000|2021-12-24 10:10:00|17832.32|17832.32|17831.95|17831.95|17832.32|17832.32|17830.46|17830.46|0
1640340900000|2021-12-24 10:15:00|17832.57|17832.57|17841.5|17841.5|17841.5|17841.5|17832.57|17832.57|0
1640341200000|2021-12-24 10:20:00|17842.61|17842.61|17851.27|17851.27|17851.27|17851.27|17842.61|17842.61|0
1640341500000|2021-12-24 10:25:00|17851.06|17851.06|17831.21|17831.21|17851.06|17851.06|17830.51|17830.51|0
1640341800000|2021-12-24 10:30:00|17830.39|17830.39|17832.43|17832.43|17832.43|17832.43|17829.98|17829.98|0
1640342100000|2021-12-24 10:35:00|17835.7|17835.7|17830.75|17830.75|17835.7|17835.7|17830.14|17830.14|0
1640342400000|2021-12-24 10:40:00|17832.19|17832.19|17834.58|17834.58|17834.58|17834.58|17832.19|17832.19|0
1640342700000|2021-12-24 10:45:00|17834.02|17834.02|17818.84|17818.84|17834.48|17834.48|17818.64|17818.64|0
1640343000000|2021-12-24 10:50:00|17816.39|17816.39|17816.39|17816.39|17816.39|17816.39|17816.39|17816.39|0
1640343300000|2021-12-24 10:55:00|17810.81|17810.81|17796.38|17796.38|17810.81|17810.81|17796.38|17796.38|0
1640343600000|2021-12-24 11:00:00|17795.38|17795.38|17793.76|17793.76|17795.38|17795.38|17793.76|17793.76|0
1640343900000|2021-12-24 11:05:00|17793.29|17793.29|17793.29|17793.29|17793.29|17793.29|17792.47|17792.47|0
1640344200000|2021-12-24 11:10:00|17791.46|17791.46|17801.91|17801.91|17801.91|17801.91|17791.46|17791.46|0
1640344500000|2021-12-24 11:15:00|17802.11|17802.11|17799.4|17799.4|17803.5|17803.5|17799.4|17799.4|0
1640344800000|2021-12-24 11:20:00|17798.58|17798.58|17805.26|17805.26|17805.26|17805.26|17798.58|17798.58|0
1640345100000|2021-12-24 11:25:00|17803.82|17803.82|17801.47|17801.47|17803.95|17803.95|17798.67|17798.67|0
1640345400000|2021-12-24 11:30:00|17801|17801|17788.24|17788.24|17801|17801|17788.24|17788.24|0
1640345700000|2021-12-24 11:35:00|17790.12|17790.12|17788.19|17788.19|17790.12|17790.12|17788.19|17788.19|0
1640346000000|2021-12-24 11:40:00|17784.84|17784.84|17780.1|17780.1|17785.2|17785.2|17780.1|17780.1|0
1640346300000|2021-12-24 11:45:00|17780.92|17780.92|17792.34|17792.34|17796.43|17796.43|17780.01|17780.01|0
1640346600000|2021-12-24 11:50:00|17790.51|17790.51|17781.65|17781.65|17791.89|17791.89|17781.65|17781.65|0
1640346900000|2021-12-24 11:55:00|17780.53|17780.53|17781.8|17781.8|17786.16|17786.16|17779.48|17779.48|0
1640347200000|2021-12-24 12:00:00|17781.32|17781.32|17778.85|17778.85|17785.31|17785.31|17778.85|17778.85|0
1640347500000|2021-12-24 12:05:00|17777.73|17777.73|17775.69|17775.69|17777.73|17777.73|17774.06|17774.06|0
1640347800000|2021-12-24 12:10:00|17774.58|17774.58|17779.93|17779.93|17780.85|17780.85|17773.3|17773.3|0
1640348100000|2021-12-24 12:15:00|17778.94|17778.94|17761.89|17761.89|17778.94|17778.94|17761.89|17761.89|0
1640348400000|2021-12-24 12:20:00|17760.89|17760.89|17756.19|17756.19|17760.89|17760.89|17754.18|17754.18|0
1640348700000|2021-12-24 12:25:00|17755.72|17755.72|17778.02|17778.02|17779.69|17779.69|17754.13|17754.13|0
1640765700000|2021-12-29 08:15:00|17991.18|17991.18|17906.84|17906.84|17991.18|17991.18|17906.84|17906.84|0
1640766000000|2021-12-29 08:20:00|17908.66|17908.66|17893.1|17893.1|17917.12|17917.12|17877.41|17877.41|0
1640766300000|2021-12-29 08:25:00|17895.92|17895.92|17882.77|17882.77|17896.77|17896.77|17882.21|17882.21|0
1640766600000|2021-12-29 08:30:00|17881.83|17881.83|17971.12|17971.12|17971.12|17971.12|17880.07|17880.07|0
1640766900000|2021-12-29 08:35:00|17974.41|17974.41|18021.09|18021.09|18024.5|18024.5|17973.47|17973.47|0
1640767200000|2021-12-29 08:40:00|18022.03|18022.03|18048.9|18048.9|18050.32|18050.32|18022.03|18022.03|0
1640767500000|2021-12-29 08:45:00|18049.11|18049.11|18072|18072|18076.13|18076.13|18049.11|18049.11|0
1640767800000|2021-12-29 08:50:00|18072.92|18072.92|18061.72|18061.72|18075.11|18075.11|18060.13|18060.13|0
1640768100000|2021-12-29 08:55:00|18060.9|18060.9|18053.44|18053.44|18074.11|18074.11|18053.24|18053.24|0
1640768400000|2021-12-29 09:00:00|18054.88|18054.88|18085.45|18085.45|18090.03|18090.03|18050.61|18050.61|0
1640768700000|2021-12-29 09:05:00|18084.53|18084.53|18096.39|18096.39|18096.39|18096.39|18081.89|18081.89|0
1640769000000|2021-12-29 09:10:00|18098.22|18098.22|18098.99|18098.99|18123.25|18123.25|18098.22|18098.22|0
1640769300000|2021-12-29 09:15:00|18098.5|18098.5|18083.64|18083.64|18098.5|18098.5|18078.45|18078.45|0
1640769600000|2021-12-29 09:20:00|18084.46|18084.46|18079.14|18079.14|18085.42|18085.42|18074.84|18074.84|0
1640769900000|2021-12-29 09:25:00|18079.59|18079.59|18071.41|18071.41|18083.73|18083.73|18071.41|18071.41|0
1640770200000|2021-12-29 09:30:00|18069.77|18069.77|18063.1|18063.1|18072|18072|18050.2|18050.2|0
1640770500000|2021-12-29 09:35:00|18063.66|18063.66|18069.72|18069.72|18069.72|18069.72|18062.98|18062.98|0
1640770800000|2021-12-29 09:40:00|18071.16|18071.16|18091.65|18091.65|18099.86|18099.86|18071.16|18071.16|0
1640771100000|2021-12-29 09:45:00|18089.83|18089.83|18086.11|18086.11|18091.86|18091.86|18085.49|18085.49|0
1640771400000|2021-12-29 09:50:00|18086.31|18086.31|18095.76|18095.76|18097.75|18097.75|18086.31|18086.31|0
1640771700000|2021-12-29 09:55:00|18096.22|18096.22|18100.31|18100.31|18115.15|18115.15|18094.78|18094.78|0
1640772000000|2021-12-29 10:00:00|18100.8|18100.8|18082.64|18082.64|18100.8|18100.8|18082.64|18082.64|0
1640772300000|2021-12-29 10:05:00|18083.05|18083.05|18067.36|18067.36|18083.05|18083.05|18063.9|18063.9|0
1640772600000|2021-12-29 10:10:00|18066.9|18066.9|18070.56|18070.56|18070.56|18070.56|18066.03|18066.03|0
1640772900000|2021-12-29 10:15:00|18068.68|18068.68|18062.02|18062.02|18074.17|18074.17|18060.59|18060.59|0
1640773200000|2021-12-29 10:20:00|18062.23|18062.23|18076.04|18076.04|18076.04|18076.04|18055.42|18055.42|0
1640773500000|2021-12-29 10:25:00|18076.25|18076.25|18060.11|18060.11|18079.74|18079.74|18060.11|18060.11|0
1640773800000|2021-12-29 10:30:00|18058.99|18058.99|18033.16|18033.16|18058.99|18058.99|18033.16|18033.16|0
1640774100000|2021-12-29 10:35:00|18031.48|18031.48|18034.12|18034.12|18036.37|18036.37|18027.06|18027.06|0
1640774400000|2021-12-29 10:40:00|18033|18033|18047.4|18047.4|18047.4|18047.4|18029.16|18029.16|0
1640774700000|2021-12-29 10:45:00|18046.48|18046.48|18033.98|18033.98|18052.42|18052.42|18033.98|18033.98|0
1640775000000|2021-12-29 10:50:00|18032.54|18032.54|18020.73|18020.73|18036.85|18036.85|18016.56|18016.56|0
1640775300000|2021-12-29 10:55:00|18019.79|18019.79|18004.49|18004.49|18019.79|18019.79|18004.49|18004.49|0
1640775600000|2021-12-29 11:00:00|18001.19|18001.19|17989.57|17989.57|18005.69|18005.69|17988.59|17988.59|0
1640775900000|2021-12-29 11:05:00|17990.99|17990.99|17981.58|17981.58|17991.85|17991.85|17978.11|17978.11|0
1640776200000|2021-12-29 11:10:00|17981.08|17981.08|17982.32|17982.32|17982.32|17982.32|17978.04|17978.04|0
1640776500000|2021-12-29 11:15:00|17982.82|17982.82|17974.75|17974.75|17988.04|17988.04|17974.75|17974.75|0
1640776800000|2021-12-29 11:20:00|17973.32|17973.32|17978.36|17978.36|17979.99|17979.99|17973.32|17973.32|0
1640777100000|2021-12-29 11:25:00|17976.92|17976.92|17969.68|17969.68|17980.19|17980.19|17968.76|17968.76|0
1640777400000|2021-12-29 11:30:00|17968.68|17968.68|17966.26|17966.26|17968.68|17968.68|17961.28|17961.28|0
1640777700000|2021-12-29 11:35:00|17965.76|17965.76|17964.36|17964.36|17969.93|17969.93|17962.41|17962.41|0
1640778000000|2021-12-29 11:40:00|17963.54|17963.54|17980.14|17980.14|17985.31|17985.31|17963.54|17963.54|0
1640778300000|2021-12-29 11:45:00|17980.95|17980.95|17959.82|17959.82|17983.76|17983.76|17959.82|17959.82|0
1640778600000|2021-12-29 11:50:00|17958.9|17958.9|17957.78|17957.78|17958.9|17958.9|17954.72|17954.72|0
1640778900000|2021-12-29 11:55:00|17953.32|17953.32|17958.21|17958.21|17960.15|17960.15|17948.42|17948.42|0
1640779200000|2021-12-29 12:00:00|17959.03|17959.03|17964.97|17964.97|17965.88|17965.88|17957.69|17957.69|0
1640779500000|2021-12-29 12:05:00|17965.38|17965.38|17965.27|17965.27|17967.21|17967.21|17962.2|17962.2|0
1640779800000|2021-12-29 12:10:00|17963.64|17963.64|17957.1|17957.1|17965.37|17965.37|17955.47|17955.47|0
1640780100000|2021-12-29 12:15:00|17956.28|17956.28|17956.32|17956.32|17956.32|17956.32|17951.71|17951.71|0
1640780400000|2021-12-29 12:20:00|17954.49|17954.49|17953.38|17953.38|17954.49|17954.49|17952.14|17952.14|0
1640780700000|2021-12-29 12:25:00|17952.57|17952.57|17955.15|17955.15|17955.15|17955.15|17952.57|17952.57|0
1640781000000|2021-12-29 12:30:00|17954.69|17954.69|17950.34|17950.34|17954.69|17954.69|17950.34|17950.34|0
1640781300000|2021-12-29 12:35:00|17949.85|17949.85|17962.73|17962.73|17962.73|17962.73|17949.85|17949.85|0
1640781600000|2021-12-29 12:40:00|17964.17|17964.17|17961.89|17961.89|17967.44|17967.44|17961.89|17961.89|0
1640781900000|2021-12-29 12:45:00|17962.5|17962.5|17950.88|17950.88|17963.02|17963.02|17950.88|17950.88|0
1640782200000|2021-12-29 12:50:00|17951.79|17951.79|17950.09|17950.09|17952.73|17952.73|17950.09|17950.09|0
1640782500000|2021-12-29 12:55:00|17950.9|17950.9|17949.28|17949.28|17954.32|17954.32|17949.28|17949.28|0
1640782800000|2021-12-29 13:00:00|17949.84|17949.84|17942.35|17942.35|17951.33|17951.33|17934.74|17934.74|0
1640783100000|2021-12-29 13:05:00|17943.98|17943.98|17951.94|17951.94|17951.94|17951.94|17941.6|17941.6|0
1640783400000|2021-12-29 13:10:00|17952.76|17952.76|17949.09|17949.09|17953.25|17953.25|17948.62|17948.62|0
1640783700000|2021-12-29 13:15:00|17949.29|17949.29|17968.53|17968.53|17970.27|17970.27|17949.29|17949.29|0
1640784000000|2021-12-29 13:20:00|17972.19|17972.19|17996.62|17996.62|17998.47|17998.47|17972.19|17972.19|0
1640784300000|2021-12-29 13:25:00|17995.8|17995.8|18009.56|18009.56|18013.48|18013.48|17994.98|17994.98|0
1640784600000|2021-12-29 13:30:00|18010.97|18010.97|18006|18006|18010.97|18010.97|18006|18006|0
1640784900000|2021-12-29 13:35:00|18005.09|18005.09|17984.38|17984.38|18005.09|18005.09|17983.57|17983.57|0
1640785200000|2021-12-29 13:40:00|17985.3|17985.3|17981.77|17981.77|17985.3|17985.3|17980.81|17980.81|0
1640785500000|2021-12-29 13:45:00|17981.99|17981.99|17981.19|17981.19|17982.91|17982.91|17978.73|17978.73|0
1640785800000|2021-12-29 13:50:00|17980.27|17980.27|17981.31|17981.31|17982.6|17982.6|17980.27|17980.27|0
1640786100000|2021-12-29 13:55:00|17980.39|17980.39|17997.81|17997.81|17999.67|17999.67|17979.87|17979.87|0
1640786400000|2021-12-29 14:00:00|17997.32|17997.32|17994.77|17994.77|17998.73|17998.73|17994.77|17994.77|0
1640786700000|2021-12-29 14:05:00|17995.58|17995.58|17996.67|17996.67|17996.67|17996.67|17993.97|17993.97|0
1640787000000|2021-12-29 14:10:00|17998.11|17998.11|18007.48|18007.48|18007.48|18007.48|17998.11|17998.11|0
1640787300000|2021-12-29 14:15:00|18008.51|18008.51|18012.37|18012.37|18013.19|18013.19|18008.51|18008.51|0
1640787600000|2021-12-29 14:20:00|18013.29|18013.29|18028.38|18028.38|18028.86|18028.86|18012.58|18012.58|0
1640787900000|2021-12-29 14:25:00|18028.83|18028.83|18038.26|18038.26|18042.36|18042.36|18028.83|18028.83|0
1640788200000|2021-12-29 14:30:00|18037.71|18037.71|18042.75|18042.75|18042.75|18042.75|18025.56|18025.56|0
1640788500000|2021-12-29 14:35:00|18042.2|18042.2|18026.88|18026.88|18042.2|18042.2|18019.56|18019.56|0
1640788800000|2021-12-29 14:40:00|18027.79|18027.79|18044.9|18044.9|18050.65|18050.65|18027.79|18027.79|0
1640789100000|2021-12-29 14:45:00|18045.37|18045.37|18056.59|18056.59|18056.59|18056.59|18040.43|18040.43|0
1640789400000|2021-12-29 14:50:00|18057.06|18057.06|18055.82|18055.82|18057.14|18057.14|18052.58|18052.58|0
1640789700000|2021-12-29 14:55:00|18054.91|18054.91|18047.14|18047.14|18054.91|18054.91|18041|18041|0
1640790000000|2021-12-29 15:00:00|18047.96|18047.96|18043.38|18043.38|18050.5|18050.5|18043.38|18043.38|0
1640790300000|2021-12-29 15:05:00|18042.47|18042.47|18053.66|18053.66|18053.66|18053.66|18040.17|18040.17|0
1640790600000|2021-12-29 15:10:00|18053.45|18053.45|18021.29|18021.29|18053.45|18053.45|18017.59|18017.59|0
1640790900000|2021-12-29 15:15:00|18023.54|18023.54|18039.81|18039.81|18040.84|18040.84|18017.54|18017.54|0
1640791200000|2021-12-29 15:20:00|18040.63|18040.63|18052.44|18052.44|18053.88|18053.88|18040.63|18040.63|0
1640791500000|2021-12-29 15:25:00|18051.53|18051.53|18046.47|18046.47|18053.9|18053.9|18038.8|18038.8|0
1640791800000|2021-12-29 15:30:00|18045.65|18045.65|18046.68|18046.68|18047.31|18047.31|18039.89|18039.89|0
1640792100000|2021-12-29 15:35:00|18046.89|18046.89|18031.73|18031.73|18050.12|18050.12|18031.73|18031.73|0
1640792400000|2021-12-29 15:40:00|18031.28|18031.28|18040.1|18040.1|18045.14|18045.14|18030.19|18030.19|0
1640792700000|2021-12-29 15:45:00|18038.27|18038.27|18032.68|18032.68|18038.27|18038.27|18032.68|18032.68|0
1640793000000|2021-12-29 15:50:00|18033.14|18033.14|18033.54|18033.54|18033.54|18033.54|18020.36|18020.36|0
1640793300000|2021-12-29 15:55:00|18034.98|18034.98|18036.07|18036.07|18038.18|18038.18|18032.25|18032.25|0
1640793600000|2021-12-29 16:00:00|18035.16|18035.16|18030.19|18030.19|18035.16|18035.16|18023.56|18023.56|0
1640793900000|2021-12-29 16:05:00|18029.37|18029.37|18012.1|18012.1|18030.09|18030.09|18011.82|18011.82|0
1640794200000|2021-12-29 16:10:00|18010.66|18010.66|18002.21|18002.21|18012.1|18012.1|18000.42|18000.42|0
1640794500000|2021-12-29 16:15:00|18000.78|18000.78|18005.32|18005.32|18005.52|18005.52|17998.99|17998.99|0
1640794800000|2021-12-29 16:20:00|18005.77|18005.77|18023.47|18023.47|18033|18033|18005.77|18005.77|0
1640795100000|2021-12-29 16:25:00|18022.65|18022.65|18016.05|18016.05|18025.51|18025.51|18010.63|18010.63|0
1640852100000|2021-12-30 08:15:00|18030.69|18030.69|18022.32|18022.32|18036.3|18036.3|18022.32|18022.32|0
1640852400000|2021-12-30 08:20:00|18020.69|18020.69|18018.07|18018.07|18020.69|18020.69|18012.77|18012.77|0
1640852700000|2021-12-30 08:25:00|18020.42|18020.42|18012.84|18012.84|18023.31|18023.31|18012.7|18012.7|0
1640853000000|2021-12-30 08:30:00|18010.35|18010.35|17991.57|17991.57|18010.35|18010.35|17989.73|17989.73|0
1640853300000|2021-12-30 08:35:00|17985.83|17985.83|17988.63|17988.63|17989.03|17989.03|17985.83|17985.83|0
1640853600000|2021-12-30 08:40:00|17988.42|17988.42|17996.4|17996.4|17996.4|17996.4|17988.42|17988.42|0
1640853900000|2021-12-30 08:45:00|17997.31|17997.31|17995.21|17995.21|17997.31|17997.31|17989.07|17989.07|0
1640854200000|2021-12-30 08:50:00|17992.34|17992.34|17999.75|17999.75|17999.75|17999.75|17992.34|17992.34|0
1640854500000|2021-12-30 08:55:00|18001.39|18001.39|17999.96|17999.96|18005.57|18005.57|17999.96|17999.96|0
1640854800000|2021-12-30 09:00:00|17997.17|17997.17|17998.48|17998.48|17998.48|17998.48|17992.37|17992.37|0
1640855100000|2021-12-30 09:05:00|17999.59|17999.59|18004.5|18004.5|18005.87|18005.87|17995.53|17995.53|0
1640855400000|2021-12-30 09:10:00|18003.59|18003.59|18008.72|18008.72|18009.96|18009.96|18003.59|18003.59|0
1640855700000|2021-12-30 09:15:00|18006.89|18006.89|18007.05|18007.05|18008.93|18008.93|18003.36|18003.36|0
1640856000000|2021-12-30 09:20:00|17998.89|17998.89|17997.5|17997.5|17998.89|17998.89|17996.24|17996.24|0
1640856300000|2021-12-30 09:25:00|17996.68|17996.68|18011.1|18011.1|18011.1|18011.1|17996.68|17996.68|0
1640856600000|2021-12-30 09:30:00|18010.55|18010.55|18000.33|18000.33|18010.55|18010.55|17998.14|17998.14|0
1640856900000|2021-12-30 09:35:00|17998.44|17998.44|17995.26|17995.26|17998.44|17998.44|17992.48|17992.48|0
1640857200000|2021-12-30 09:40:00|17996.07|17996.07|17988.12|17988.12|17996.07|17996.07|17980.72|17980.72|0
1640857500000|2021-12-30 09:45:00|17989.03|17989.03|17986.21|17986.21|17989.98|17989.98|17985.59|17985.59|0
1640857800000|2021-12-30 09:50:00|17983.34|17983.34|17979.55|17979.55|17984.94|17984.94|17975.46|17975.46|0
1640858100000|2021-12-30 09:55:00|17980.1|17980.1|17978.26|17978.26|17981.52|17981.52|17978.05|17978.05|0
1640858400000|2021-12-30 10:00:00|17978.67|17978.67|17956.63|17956.63|17978.67|17978.67|17956.63|17956.63|0
1640858700000|2021-12-30 10:05:00|17954.18|17954.18|17945.68|17945.68|17955|17955|17945.68|17945.68|0
1640859000000|2021-12-30 10:10:00|17944.57|17944.57|17959.65|17959.65|17959.65|17959.65|17944.57|17944.57|0
1640859300000|2021-12-30 10:15:00|17956.91|17956.91|17941.85|17941.85|17956.91|17956.91|17941.85|17941.85|0
1640859600000|2021-12-30 10:20:00|17941.29|17941.29|17932.75|17932.75|17941.29|17941.29|17925.81|17925.81|0
1640859900000|2021-12-30 10:25:00|17931.32|17931.32|17933.33|17933.33|17933.33|17933.33|17927.61|17927.61|0
1640860200000|2021-12-30 10:30:00|17934.33|17934.33|17928.82|17928.82|17936.7|17936.7|17928.82|17928.82|0
1640860500000|2021-12-30 10:35:00|17927.83|17927.83|17927.61|17927.61|17930.61|17930.61|17926.91|17926.91|0
1640860800000|2021-12-30 10:40:00|17929.05|17929.05|17932.12|17932.12|17936.97|17936.97|17929.05|17929.05|0
1640861100000|2021-12-30 10:45:00|17932.94|17932.94|17925.75|17925.75|17932.94|17932.94|17924.31|17924.31|0
1640861400000|2021-12-30 10:50:00|17927.24|17927.24|17924.21|17924.21|17927.73|17927.73|17922.74|17922.74|0
1640861700000|2021-12-30 10:55:00|17926.04|17926.04|17935.04|17935.04|17935.04|17935.04|17924.21|17924.21|0
1640862000000|2021-12-30 11:00:00|17935.25|17935.25|17932.8|17932.8|17935.25|17935.25|17929.93|17929.93|0
1640862300000|2021-12-30 11:05:00|17932.32|17932.32|17930.74|17930.74|17932.32|17932.32|17930.74|17930.74|0
1640862600000|2021-12-30 11:10:00|17932.17|17932.17|17925.94|17925.94|17932.17|17932.17|17925.94|17925.94|0
1640862900000|2021-12-30 11:15:00|17926.85|17926.85|17930.87|17930.87|17930.87|17930.87|17926.85|17926.85|0
1640863200000|2021-12-30 11:20:00|17931.33|17931.33|17928.99|17928.99|17931.33|17931.33|17926.58|17926.58|0
1640863500000|2021-12-30 11:25:00|17930.28|17930.28|17928.16|17928.16|17931.91|17931.91|17927.91|17927.91|0
1640863800000|2021-12-30 11:30:00|17928.57|17928.57|17938.98|17938.98|17943.28|17943.28|17928.57|17928.57|0
1640864100000|2021-12-30 11:35:00|17940.61|17940.61|17939.76|17939.76|17941.65|17941.65|17938.32|17938.32|0
1640864400000|2021-12-30 11:40:00|17938.32|17938.32|17939.41|17939.41|17939.41|17939.41|17936.91|17936.91|0
1640864700000|2021-12-30 11:45:00|17944.39|17944.39|17945.82|17945.82|17945.82|17945.82|17944.39|17944.39|0
1640865000000|2021-12-30 11:50:00|17946.74|17946.74|17943.93|17943.93|17946.74|17946.74|17943.93|17943.93|0
1640865300000|2021-12-30 11:55:00|17944.75|17944.75|17934.82|17934.82|17944.75|17944.75|17934.82|17934.82|0
1640865600000|2021-12-30 12:00:00|17936.26|17936.26|17935.04|17935.04|17936.26|17936.26|17933.66|17933.66|0
1640865900000|2021-12-30 12:05:00|17936.45|17936.45|17943.29|17943.29|17943.29|17943.29|17936.45|17936.45|0
1640866200000|2021-12-30 12:10:00|17941.46|17941.46|17938.32|17938.32|17941.46|17941.46|17938.32|17938.32|0
1640866500000|2021-12-30 12:15:00|17937.41|17937.41|17932.42|17932.42|17937.88|17937.88|17932.42|17932.42|0
1640866800000|2021-12-30 12:20:00|17932.2|17932.2|17931.31|17931.31|17932.72|17932.72|17930.36|17930.36|0
1640867100000|2021-12-30 12:25:00|17928.44|17928.44|17933.46|17933.46|17933.46|17933.46|17927.07|17927.07|0
1640867400000|2021-12-30 12:30:00|17933.01|17933.01|17926.4|17926.4|17934.44|17934.44|17926.4|17926.4|0
1640867700000|2021-12-30 12:35:00|17925.94|17925.94|17928.75|17928.75|17928.75|17928.75|17925.94|17925.94|0
1640868000000|2021-12-30 12:40:00|17925.88|17925.88|17926.4|17926.4|17926.79|17926.79|17924.96|17924.96|0
1640868300000|2021-12-30 12:45:00|17925.28|17925.28|17935.64|17935.64|17935.87|17935.87|17924.93|17924.93|0
1640868600000|2021-12-30 12:50:00|17935.18|17935.18|17930.51|17930.51|17940.17|17940.17|17929.18|17929.18|0
1640868900000|2021-12-30 12:55:00|17930.06|17930.06|17926.16|17926.16|17930.06|17930.06|17926.16|17926.16|0
1640869200000|2021-12-30 13:00:00|17927.6|17927.6|17923.31|17923.31|17928.54|17928.54|17917.09|17917.09|0
1640869500000|2021-12-30 13:05:00|17922.49|17922.49|17920.4|17920.4|17927.79|17927.79|17920.4|17920.4|0
1640869800000|2021-12-30 13:10:00|17919.78|17919.78|17917.71|17917.71|17919.78|17919.78|17916.5|17916.5|0
1640870100000|2021-12-30 13:15:00|17916.8|17916.8|17917.21|17917.21|17918.63|17918.63|17916.27|17916.27|0
1640870400000|2021-12-30 13:20:00|17916.3|17916.3|17918.29|17918.29|17918.29|17918.29|17914.87|17914.87|0
1640870700000|2021-12-30 13:25:00|17917.83|17917.83|17918.43|17918.43|17919.1|17919.1|17916.44|17916.44|0
1640871000000|2021-12-30 13:30:00|17922.44|17922.44|17930.24|17930.24|17931.18|17931.18|17922.44|17922.44|0
1640871300000|2021-12-30 13:35:00|17930.69|17930.69|17931.7|17931.7|17931.7|17931.7|17929.25|17929.25|0
1640871600000|2021-12-30 13:40:00|17932.64|17932.64|17932.91|17932.91|17933.32|17933.32|17931.06|17931.06|0
1640871900000|2021-12-30 13:45:00|17934.03|17934.03|17933.41|17933.41|17934.97|17934.97|17933.41|17933.41|0
1640872200000|2021-12-30 13:50:00|17934.08|17934.08|17929.28|17929.28|17934.08|17934.08|17929.28|17929.28|0
1640872500000|2021-12-30 13:55:00|17928.82|17928.82|17932.41|17932.41|17932.88|17932.88|17928.82|17928.82|0
1640872800000|2021-12-30 14:00:00|17931.49|17931.49|17928.25|17928.25|17931.49|17931.49|17925.9|17925.9|0
1640873100000|2021-12-30 14:05:00|17927.43|17927.43|17921.43|17921.43|17928.35|17928.35|17919.53|17919.53|0
1640873400000|2021-12-30 14:10:00|17922.81|17922.81|17921.62|17921.62|17926.49|17926.49|17921.62|17921.62|0
1640873700000|2021-12-30 14:15:00|17920.68|17920.68|17914.13|17914.13|17920.68|17920.68|17912.73|17912.73|0
1640874000000|2021-12-30 14:20:00|17913.14|17913.14|17915.59|17915.59|17915.59|17915.59|17912.22|17912.22|0
1640874300000|2021-12-30 14:25:00|17917.03|17917.03|17910.34|17910.34|17918.56|17918.56|17909.13|17909.13|0
1640874600000|2021-12-30 14:30:00|17907.47|17907.47|17936.85|17936.85|17936.85|17936.85|17907.47|17907.47|0
1640874900000|2021-12-30 14:35:00|17937.79|17937.79|17934.7|17934.7|17938.73|17938.73|17931.34|17931.34|0
1640875200000|2021-12-30 14:40:00|17933.27|17933.27|17925.56|17925.56|17934.23|17934.23|17925.56|17925.56|0
1640875500000|2021-12-30 14:45:00|17923.73|17923.73|17912.97|17912.97|17923.73|17923.73|17912.36|17912.36|0
1640875800000|2021-12-30 14:50:00|17913.89|17913.89|17918.85|17918.85|17921.72|17921.72|17912.91|17912.91|0
1640876100000|2021-12-30 14:55:00|17919.52|17919.52|17917.86|17917.86|17919.52|17919.52|17916.25|17916.25|0
1640876400000|2021-12-30 15:00:00|17918.33|17918.33|17918.24|17918.24|17922.57|17922.57|17918.24|17918.24|0
1640876700000|2021-12-30 15:05:00|17917.33|17917.33|17914.58|17914.58|17917.33|17917.33|17913.14|17913.14|0
1640877000000|2021-12-30 15:10:00|17917.44|17917.44|17904.55|17904.55|17919.18|17919.18|17899.94|17899.94|0
1640877300000|2021-12-30 15:15:00|17904.08|17904.08|17897.29|17897.29|17904.08|17904.08|17895.86|17895.86|0
1640877600000|2021-12-30 15:20:00|17896.38|17896.38|17888.57|17888.57|17896.38|17896.38|17887.14|17887.14|0
1640877900000|2021-12-30 15:25:00|17888.01|17888.01|17892.04|17892.04|17892.04|17892.04|17888.01|17888.01|0
1640878200000|2021-12-30 15:30:00|17892.6|17892.6|17892.13|17892.13|17892.6|17892.6|17888.6|17888.6|0
1640878500000|2021-12-30 15:35:00|17893.18|17893.18|17896.93|17896.93|17902.54|17902.54|17893.18|17893.18|0
1640878800000|2021-12-30 15:40:00|17896.12|17896.12|17906.08|17906.08|17906.08|17906.08|17893.58|17893.58|0
1640879100000|2021-12-30 15:45:00|17905.61|17905.61|17910.59|17910.59|17911.53|17911.53|17905.61|17905.61|0
1640879400000|2021-12-30 15:50:00|17909.15|17909.15|17894.28|17894.28|17909.15|17909.15|17894.28|17894.28|0
1640879700000|2021-12-30 15:55:00|17895.19|17895.19|17894.87|17894.87|17898.56|17898.56|17894.25|17894.25|0
1640880000000|2021-12-30 16:00:00|17895.69|17895.69|17900.16|17900.16|17900.16|17900.16|17895.46|17895.46|0
1640880300000|2021-12-30 16:05:00|17901.07|17901.07|17900.8|17900.8|17905.31|17905.31|17899.24|17899.24|0
1640880600000|2021-12-30 16:10:00|17900.31|17900.31|17887.75|17887.75|17900.31|17900.31|17887.75|17887.75|0
1640880900000|2021-12-30 16:15:00|17886.81|17886.81|17882.03|17882.03|17887.56|17887.56|17881.54|17881.54|0
1640881200000|2021-12-30 16:20:00|17881.48|17881.48|17867.54|17867.54|17881.83|17881.83|17867.07|17867.07|0
1640881500000|2021-12-30 16:25:00|17867.09|17867.09|17860.79|17860.79|17888.13|17888.13|17860.79|17860.79|0
1640938500000|2021-12-31 08:15:00|17826|17826|17820.66|17820.66|17827.69|17827.69|17820.66|17820.66|0
1640938800000|2021-12-31 08:20:00|17821.28|17821.28|17829.79|17829.79|17833.52|17833.52|17821.28|17821.28|0
1640939100000|2021-12-31 08:25:00|17830.46|17830.46|17839.44|17839.44|17839.44|17839.44|17830.46|17830.46|0
1640939400000|2021-12-31 08:30:00|17841.08|17841.08|17840.33|17840.33|17846.96|17846.96|17840.26|17840.26|0
1640939700000|2021-12-31 08:35:00|17841.76|17841.76|17848.55|17848.55|17848.55|17848.55|17841.76|17841.76|0
1640940000000|2021-12-31 08:40:00|17850.37|17850.37|17858.37|17858.37|17859.42|17859.42|17850.37|17850.37|0
1640940300000|2021-12-31 08:45:00|17858.83|17858.83|17853.53|17853.53|17858.83|17858.83|17851.89|17851.89|0
1640940600000|2021-12-31 08:50:00|17853.07|17853.07|17855.64|17855.64|17857.99|17857.99|17853.07|17853.07|0
1640940900000|2021-12-31 08:55:00|17856.55|17856.55|17862.33|17862.33|17864.06|17864.06|17856.26|17856.26|0
1640941200000|2021-12-31 09:00:00|17861.38|17861.38|17858.3|17858.3|17861.38|17861.38|17854.46|17854.46|0
1640941500000|2021-12-31 09:05:00|17857.84|17857.84|17858.09|17858.09|17859.25|17859.25|17857.18|17857.18|0
1640941800000|2021-12-31 09:10:00|17859.01|17859.01|17861.74|17861.74|17861.74|17861.74|17859.01|17859.01|0
1640942100000|2021-12-31 09:15:00|17862.65|17862.65|17865.05|17865.05|17866.77|17866.77|17862.65|17862.65|0
1640942400000|2021-12-31 09:20:00|17863.64|17863.64|17869.94|17869.94|17873.87|17873.87|17863.27|17863.27|0
1640942700000|2021-12-31 09:25:00|17869|17869|17871.79|17871.79|17872.73|17872.73|17868.53|17868.53|0
1640943000000|2021-12-31 09:30:00|17873.23|17873.23|17879.65|17879.65|17882.82|17882.82|17873.23|17873.23|0
1640943300000|2021-12-31 09:35:00|17878.83|17878.83|17894.94|17894.94|17894.94|17894.94|17878.83|17878.83|0
1640943600000|2021-12-31 09:40:00|17893.53|17893.53|17890.97|17890.97|17894.69|17894.69|17890.97|17890.97|0
1640943900000|2021-12-31 09:45:00|17891.43|17891.43|17892.46|17892.46|17892.46|17892.46|17888.18|17888.18|0
1640944200000|2021-12-31 09:50:00|17893.89|17893.89|17892.23|17892.23|17895.03|17895.03|17891.76|17891.76|0
1640944500000|2021-12-31 09:55:00|17892.73|17892.73|17885.09|17885.09|17893.2|17893.2|17885.09|17885.09|0
1640944800000|2021-12-31 10:00:00|17883.26|17883.26|17874.11|17874.11|17883.26|17883.26|17873.29|17873.29|0
1640945100000|2021-12-31 10:05:00|17872.67|17872.67|17872.72|17872.72|17874.46|17874.46|17869.94|17869.94|0
1640945400000|2021-12-31 10:10:00|17872.5|17872.5|17872.41|17872.41|17872.5|17872.5|17868.68|17868.68|0
1640945700000|2021-12-31 10:15:00|17871.94|17871.94|17871.94|17871.94|17872.41|17872.41|17871.47|17871.47|0
1640946000000|2021-12-31 10:20:00|17871.12|17871.12|17871.64|17871.64|17871.64|17871.64|17869.79|17869.79|0
1640946300000|2021-12-31 10:25:00|17870.7|17870.7|17870.65|17870.65|17870.7|17870.7|17867.53|17867.53|0
1640946600000|2021-12-31 10:30:00|17869.21|17869.21|17868.88|17868.88|17872.08|17872.08|17868.88|17868.88|0
1640946900000|2021-12-31 10:35:00|17869.33|17869.33|17878.32|17878.32|17878.32|17878.32|17869.33|17869.33|0
1640947200000|2021-12-31 10:40:00|17879.14|17879.14|17886.34|17886.34|17886.34|17886.34|17879.14|17879.14|0
1640947500000|2021-12-31 10:45:00|17884.91|17884.91|17883.39|17883.39|17884.91|17884.91|17881.5|17881.5|0
1640947800000|2021-12-31 10:50:00|17884.3|17884.3|17885.73|17885.73|17885.73|17885.73|17884.3|17884.3|0
1640948100000|2021-12-31 10:55:00|17885.24|17885.24|17882.69|17882.69|17885.24|17885.24|17882.69|17882.69|0
1640948400000|2021-12-31 11:00:00|17881.79|17881.79|17883.52|17883.52|17884.46|17884.46|17881.61|17881.61|0
1640948700000|2021-12-31 11:05:00|17882.08|17882.08|17882.21|17882.21|17884.43|17884.43|17879.34|17879.34|0
1640949000000|2021-12-31 11:10:00|17881.29|17881.29|17878.45|17878.45|17881.29|17881.29|17878.45|17878.45|0
1640949300000|2021-12-31 11:15:00|17879.86|17879.86|17879.28|17879.28|17881.62|17881.62|17877.97|17877.97|0
1640949600000|2021-12-31 11:20:00|17880.19|17880.19|17891.08|17891.08|17891.08|17891.08|17880.19|17880.19|0
1640949900000|2021-12-31 11:25:00|17890.26|17890.26|17889.12|17889.12|17890.73|17890.73|17889.12|17889.12|0
1640950200000|2021-12-31 11:30:00|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|0
1640950500000|2021-12-31 11:35:00|17887.74|17887.74|17882.36|17882.36|17887.74|17887.74|17882.02|17882.02|0
1640950800000|2021-12-31 11:40:00|17884|17884|17867.91|17867.91|17884|17884|17864.92|17864.92|0
1640951100000|2021-12-31 11:45:00|17868.73|17868.73|17867.2|17867.2|17868.73|17868.73|17866.74|17866.74|0
1640951400000|2021-12-31 11:50:00|17866.88|17866.88|17867.43|17867.43|17870.56|17870.56|17865.67|17865.67|0
1640951700000|2021-12-31 11:55:00|17870.3|17870.3|17865.79|17865.79|17871.5|17871.5|17865.79|17865.79|0
1640952000000|2021-12-31 12:00:00|17864.16|17864.16|17842.83|17842.83|17864.16|17864.16|17842.36|17842.36|0
1640952300000|2021-12-31 12:05:00|17841.72|17841.72|17836.63|17836.63|17841.72|17841.72|17835.59|17835.59|0
1640952600000|2021-12-31 12:10:00|17835.19|17835.19|17853.42|17853.42|17853.42|17853.42|17832.44|17832.44|0
1640952900000|2021-12-31 12:15:00|17854.31|17854.31|17849.62|17849.62|17857.84|17857.84|17849.62|17849.62|0
1640953200000|2021-12-31 12:20:00|17848.71|17848.71|17847.78|17847.78|17855.37|17855.37|17836.38|17836.38|0
1640953500000|2021-12-31 12:25:00|17848.25|17848.25|17863.85|17863.85|17869.45|17869.45|17848.25|17848.25|0
1641284100000|2022-01-04 08:15:00|18018.69|18018.69|18073.9|18073.9|18079.43|18079.43|17997.86|17997.86|0
1641284400000|2022-01-04 08:20:00|18072.91|18072.91|18103.35|18103.35|18108.38|18108.38|18071.09|18071.09|0
1641284700000|2022-01-04 08:25:00|18108.84|18108.84|18140.38|18140.38|18145.99|18145.99|18108.84|18108.84|0
1641285000000|2022-01-04 08:30:00|18139.89|18139.89|18166.41|18166.41|18171.72|18171.72|18135.01|18135.01|0
1641285300000|2022-01-04 08:35:00|18163.62|18163.62|18195.79|18195.79|18196.83|18196.83|18153.99|18153.99|0
1641285600000|2022-01-04 08:40:00|18196.71|18196.71|18214.83|18214.83|18228.01|18228.01|18196.71|18196.71|0
1641285900000|2022-01-04 08:45:00|18215.75|18215.75|18224.36|18224.36|18234.08|18234.08|18213.99|18213.99|0
1641286200000|2022-01-04 08:50:00|18223.95|18223.95|18211.51|18211.51|18228.87|18228.87|18193.8|18193.8|0
1641286500000|2022-01-04 08:55:00|18212.94|18212.94|18197.8|18197.8|18214.38|18214.38|18180.31|18180.31|0
1641286800000|2022-01-04 09:00:00|18195.97|18195.97|18140.36|18140.36|18195.97|18195.97|18139.44|18139.44|0
1641287100000|2022-01-04 09:05:00|18137.49|18137.49|18155.16|18155.16|18155.36|18155.36|18132.96|18132.96|0
1641287400000|2022-01-04 09:10:00|18156.79|18156.79|18170.66|18170.66|18172.07|18172.07|18155.04|18155.04|0
1641287700000|2022-01-04 09:15:00|18172.29|18172.29|18163.17|18163.17|18175.16|18175.16|18149.74|18149.74|0
1641288000000|2022-01-04 09:20:00|18164.76|18164.76|18172.13|18172.13|18179.15|18179.15|18158.12|18158.12|0
1641288300000|2022-01-04 09:25:00|18173.56|18173.56|18172.5|18172.5|18177.85|18177.85|18169.04|18169.04|0
1641288600000|2022-01-04 09:30:00|18175.84|18175.84|18168.83|18168.83|18177.27|18177.27|18164.33|18164.33|0
1641288900000|2022-01-04 09:35:00|18169.33|18169.33|18185.55|18185.55|18191.69|18191.69|18169.33|18169.33|0
1641289200000|2022-01-04 09:40:00|18187.22|18187.22|18154.19|18154.19|18188.24|18188.24|18151.94|18151.94|0
1641289500000|2022-01-04 09:45:00|18152.76|18152.76|18141.97|18141.97|18154.66|18154.66|18140.34|18140.34|0
1641289800000|2022-01-04 09:50:00|18144.76|18144.76|18127.24|18127.24|18148.38|18148.38|18127.24|18127.24|0
1641290100000|2022-01-04 09:55:00|18126.24|18126.24|18136.27|18136.27|18136.27|18136.27|18121.07|18121.07|0
1641290400000|2022-01-04 10:00:00|18137.21|18137.21|18157.53|18157.53|18157.53|18157.53|18137.21|18137.21|0
1641290700000|2022-01-04 10:05:00|18155.64|18155.64|18147.95|18147.95|18155.64|18155.64|18132.39|18132.39|0
1641291000000|2022-01-04 10:10:00|18146.54|18146.54|18141.97|18141.97|18146.54|18146.54|18137.32|18137.32|0
1641291300000|2022-01-04 10:15:00|18141.15|18141.15|18130|18130|18141.15|18141.15|18128.63|18128.63|0
1641291600000|2022-01-04 10:20:00|18132.38|18132.38|18118.08|18118.08|18137.65|18137.65|18117.36|18117.36|0
1641291900000|2022-01-04 10:25:00|18117.26|18117.26|18087.88|18087.88|18117.26|18117.26|18087.88|18087.88|0
1641292200000|2022-01-04 10:30:00|18087.47|18087.47|18076.67|18076.67|18088.17|18088.17|18076.67|18076.67|0
1641292500000|2022-01-04 10:35:00|18074.21|18074.21|18065.16|18065.16|18075.03|18075.03|18046.54|18046.54|0
1641292800000|2022-01-04 10:40:00|18065.66|18065.66|18073.44|18073.44|18074.38|18074.38|18064.53|18064.53|0
1641293100000|2022-01-04 10:45:00|18072.52|18072.52|18046.08|18046.08|18072.52|18072.52|18039.02|18039.02|0
1641293400000|2022-01-04 10:50:00|18045.86|18045.86|18042.54|18042.54|18045.86|18045.86|18036.19|18036.19|0
1641293700000|2022-01-04 10:55:00|18041.63|18041.63|18045.46|18045.46|18046.45|18046.45|18034.01|18034.01|0
1641294000000|2022-01-04 11:00:00|18046.27|18046.27|18035.61|18035.61|18047.22|18047.22|18032.74|18032.74|0
1641294300000|2022-01-04 11:05:00|18036.42|18036.42|18044.39|18044.39|18046.64|18046.64|18028.54|18028.54|0
1641294600000|2022-01-04 11:10:00|18045.2|18045.2|18036.78|18036.78|18055.95|18055.95|18034.25|18034.25|0
1641294900000|2022-01-04 11:15:00|18035.96|18035.96|18029.37|18029.37|18035.96|18035.96|18028.41|18028.41|0
1641295200000|2022-01-04 11:20:00|18027.94|18027.94|18058.48|18058.48|18058.48|18058.48|18027.94|18027.94|0
1641295500000|2022-01-04 11:25:00|18061.55|18061.55|18063.27|18063.27|18066.14|18066.14|18058.33|18058.33|0
1641295800000|2022-01-04 11:30:00|18064.09|18064.09|18074.53|18074.53|18074.7|18074.7|18064.09|18064.09|0
1641296100000|2022-01-04 11:35:00|18075.45|18075.45|18090.57|18090.57|18090.57|18090.57|18065.93|18065.93|0
1641296400000|2022-01-04 11:40:00|18087.7|18087.7|18077.64|18077.64|18087.7|18087.7|18068.11|18068.11|0
1641296700000|2022-01-04 11:45:00|18076.7|18076.7|18088.36|18088.36|18089.24|18089.24|18075.78|18075.78|0
1641297000000|2022-01-04 11:50:00|18087.45|18087.45|18068.65|18068.65|18087.45|18087.45|18068.65|18068.65|0
1641297300000|2022-01-04 11:55:00|18070.48|18070.48|18069.2|18069.2|18078.53|18078.53|18069.2|18069.2|0
1641297600000|2022-01-04 12:00:00|18067.77|18067.77|18073.1|18073.1|18074.39|18074.39|18067.54|18067.54|0
1641297900000|2022-01-04 12:05:00|18074.04|18074.04|18090.88|18090.88|18090.88|18090.88|18071.17|18071.17|0
1641298200000|2022-01-04 12:10:00|18091.7|18091.7|18099.7|18099.7|18099.7|18099.7|18091.7|18091.7|0
1641298500000|2022-01-04 12:15:00|18102.18|18102.18|18106.33|18106.33|18113.2|18113.2|18102.18|18102.18|0
1641298800000|2022-01-04 12:20:00|18105.72|18105.72|18114.63|18114.63|18114.63|18114.63|18102.51|18102.51|0
1641299100000|2022-01-04 12:25:00|18115.57|18115.57|18122.41|18122.41|18127.22|18127.22|18115.57|18115.57|0
1641299400000|2022-01-04 12:30:00|18121.94|18121.94|18130.28|18130.28|18134.04|18134.04|18121.94|18121.94|0
1641299700000|2022-01-04 12:35:00|18127.42|18127.42|18132.94|18132.94|18132.94|18132.94|18122.76|18122.76|0
1641300000000|2022-01-04 12:40:00|18134.37|18134.37|18139.87|18139.87|18139.87|18139.87|18134.37|18134.37|0
1641300300000|2022-01-04 12:45:00|18140.69|18140.69|18140.8|18140.8|18143.24|18143.24|18140.69|18140.69|0
1641300600000|2022-01-04 12:50:00|18140.3|18140.3|18119.49|18119.49|18142.07|18142.07|18118.67|18118.67|0
1641300900000|2022-01-04 12:55:00|18119.02|18119.02|18126.92|18126.92|18128.15|18128.15|18119.02|18119.02|0
1641301200000|2022-01-04 13:00:00|18127.84|18127.84|18114.15|18114.15|18128.66|18128.66|18113.23|18113.23|0
1641301500000|2022-01-04 13:05:00|18115.58|18115.58|18142.92|18142.92|18143.38|18143.38|18115.58|18115.58|0
1641301800000|2022-01-04 13:10:00|18142.72|18142.72|18145.42|18145.42|18145.66|18145.66|18140.37|18140.37|0
1641302100000|2022-01-04 13:15:00|18147.05|18147.05|18154.11|18154.11|18154.55|18154.55|18144.47|18144.47|0
1641302400000|2022-01-04 13:20:00|18151.24|18151.24|18164.88|18164.88|18164.88|18164.88|18150.8|18150.8|0
1641302700000|2022-01-04 13:25:00|18164.42|18164.42|18154.75|18154.75|18166.86|18166.86|18154.75|18154.75|0
1641303000000|2022-01-04 13:30:00|18155.23|18155.23|18150.35|18150.35|18155.23|18155.23|18143.62|18143.62|0
1641303300000|2022-01-04 13:35:00|18151.27|18151.27|18156.47|18156.47|18169.34|18169.34|18151.27|18151.27|0
1641303600000|2022-01-04 13:40:00|18158.3|18158.3|18179.62|18179.62|18182.43|18182.43|18158.3|18158.3|0
1641303900000|2022-01-04 13:45:00|18179.16|18179.16|18166.06|18166.06|18179.16|18179.16|18164.89|18164.89|0
1641304200000|2022-01-04 13:50:00|18167.89|18167.89|18165.19|18165.19|18171.29|18171.29|18161.9|18161.9|0
1641304500000|2022-01-04 13:55:00|18164.73|18164.73|18153.85|18153.85|18174.4|18174.4|18153.85|18153.85|0
1641304800000|2022-01-04 14:00:00|18155.28|18155.28|18124.88|18124.88|18155.28|18155.28|18123.19|18123.19|0
1641305100000|2022-01-04 14:05:00|18125.44|18125.44|18153.93|18153.93|18154.42|18154.42|18124|18124|0
1641305400000|2022-01-04 14:10:00|18154.16|18154.16|18171.15|18171.15|18171.65|18171.65|18150.84|18150.84|0
1641305700000|2022-01-04 14:15:00|18171.6|18171.6|18173.64|18173.64|18176.06|18176.06|18164.28|18164.28|0
1641306000000|2022-01-04 14:20:00|18172.72|18172.72|18159.52|18159.52|18174.96|18174.96|18159.5|18159.5|0
1641306300000|2022-01-04 14:25:00|18155.22|18155.22|18182.38|18182.38|18182.38|18182.38|18155.22|18155.22|0
1641306600000|2022-01-04 14:30:00|18183.81|18183.81|18155.9|18155.9|18188.1|18188.1|18155.64|18155.64|0
1641306900000|2022-01-04 14:35:00|18149.39|18149.39|18170.59|18170.59|18170.59|18170.59|18138.91|18138.91|0
1641307200000|2022-01-04 14:40:00|18172.83|18172.83|18161.6|18161.6|18181.54|18181.54|18160.83|18160.83|0
1641307500000|2022-01-04 14:45:00|18159.92|18159.92|18161.9|18161.9|18173.97|18173.97|18151.43|18151.43|0
1641307800000|2022-01-04 14:50:00|18160.46|18160.46|18181.61|18181.61|18187.49|18187.49|18153.82|18153.82|0
1641308100000|2022-01-04 14:55:00|18182.02|18182.02|18160.2|18160.2|18182.02|18182.02|18160.2|18160.2|0
1641308400000|2022-01-04 15:00:00|18159.76|18159.76|18146.19|18146.19|18160.43|18160.43|18132.65|18132.65|0
1641308700000|2022-01-04 15:05:00|18145.83|18145.83|18155.72|18155.72|18155.72|18155.72|18133.33|18133.33|0
1641309000000|2022-01-04 15:10:00|18156.19|18156.19|18160.64|18160.64|18161.9|18161.9|18145.31|18145.31|0
1641309300000|2022-01-04 15:15:00|18160.08|18160.08|18161.64|18161.64|18169.26|18169.26|18153.57|18153.57|0
1641309600000|2022-01-04 15:20:00|18163.47|18163.47|18172.8|18172.8|18172.8|18172.8|18152.96|18152.96|0
1641309900000|2022-01-04 15:25:00|18172.24|18172.24|18183.69|18183.69|18184.5|18184.5|18170.05|18170.05|0
1641310200000|2022-01-04 15:30:00|18183.91|18183.91|18173.72|18173.72|18184.81|18184.81|18165.37|18165.37|0
1641310500000|2022-01-04 15:35:00|18175.16|18175.16|18167.73|18167.73|18175.16|18175.16|18163.49|18163.49|0
1641310800000|2022-01-04 15:40:00|18167.5|18167.5|18151.15|18151.15|18168.89|18168.89|18149.88|18149.88|0
1641311100000|2022-01-04 15:45:00|18153.14|18153.14|18169.74|18169.74|18176.88|18176.88|18151.34|18151.34|0
1641311400000|2022-01-04 15:50:00|18170.56|18170.56|18163.64|18163.64|18173.23|18173.23|18160.42|18160.42|0
1641311700000|2022-01-04 15:55:00|18163.16|18163.16|18148.41|18148.41|18163.16|18163.16|18146.27|18146.27|0
1641312000000|2022-01-04 16:00:00|18146.97|18146.97|18138.38|18138.38|18151.36|18151.36|18136.07|18136.07|0
1641312300000|2022-01-04 16:05:00|18138.15|18138.15|18132.5|18132.5|18139.88|18139.88|18131.44|18131.44|0
1641312600000|2022-01-04 16:10:00|18132.05|18132.05|18128.42|18128.42|18132.62|18132.62|18113.81|18113.81|0
1641312900000|2022-01-04 16:15:00|18125.61|18125.61|18124.82|18124.82|18125.61|18125.61|18108.08|18108.08|0
1641313200000|2022-01-04 16:20:00|18124.35|18124.35|18113.98|18113.98|18125.52|18125.52|18101.14|18101.14|0
1641313500000|2022-01-04 16:25:00|18116.36|18116.36|18117.21|18117.21|18117.21|18117.21|18098.02|18098.02|0
1641370500000|2022-01-05 08:15:00|18039.37|18039.37|18000.64|18000.64|18048.2|18048.2|18000.12|18000.12|0
1641370800000|2022-01-05 08:20:00|17999|17999|18019.8|18019.8|18020.7|18020.7|17976.61|17976.61|0
1641371100000|2022-01-05 08:25:00|18018.36|18018.36|18010.81|18010.81|18021.88|18021.88|18008.42|18008.42|0
1641371400000|2022-01-05 08:30:00|18013.62|18013.62|18008.3|18008.3|18032.7|18032.7|18008.3|18008.3|0
1641371700000|2022-01-05 08:35:00|18007.36|18007.36|18017.67|18017.67|18020.44|18020.44|18007.36|18007.36|0
1641372000000|2022-01-05 08:40:00|18020.42|18020.42|18024.38|18024.38|18024.38|18024.38|18014.08|18014.08|0
1641372300000|2022-01-05 08:45:00|18019.26|18019.26|18003.51|18003.51|18019.56|18019.56|18002.4|18002.4|0
1641372600000|2022-01-05 08:50:00|17999.21|17999.21|17989.69|17989.69|17999.21|17999.21|17988.95|17988.95|0
1641372900000|2022-01-05 08:55:00|17988.26|17988.26|17991.9|17991.9|17997.93|17997.93|17984.18|17984.18|0
1641373200000|2022-01-05 09:00:00|17988.12|17988.12|17987.05|17987.05|17990.98|17990.98|17973.98|17973.98|0
1641373500000|2022-01-05 09:05:00|17987.72|17987.72|17997.16|17997.16|18005.38|18005.38|17987.72|17987.72|0
1641373800000|2022-01-05 09:10:00|17995.73|17995.73|18017.11|18017.11|18017.41|18017.41|17994.3|17994.3|0
1641374100000|2022-01-05 09:15:00|18017.33|18017.33|18062.55|18062.55|18062.55|18062.55|18017.33|18017.33|0
1641374400000|2022-01-05 09:20:00|18061.6|18061.6|18058.9|18058.9|18075.92|18075.92|18058.9|18058.9|0
1641374700000|2022-01-05 09:25:00|18059.46|18059.46|18062.34|18062.34|18064.1|18064.1|18054.08|18054.08|0
1641375000000|2022-01-05 09:30:00|18064.17|18064.17|18054.14|18054.14|18065.29|18065.29|18051.69|18051.69|0
1641375300000|2022-01-05 09:35:00|18056.72|18056.72|18054.69|18054.69|18062.42|18062.42|18050.51|18050.51|0
1641375600000|2022-01-05 09:40:00|18056.57|18056.57|18071.23|18071.23|18071.23|18071.23|18056.57|18056.57|0
1641375900000|2022-01-05 09:45:00|18072.64|18072.64|18067.72|18067.72|18073.98|18073.98|18065.74|18065.74|0
1641376200000|2022-01-05 09:50:00|18066.28|18066.28|18068.62|18068.62|18072.81|18072.81|18065.26|18065.26|0
1641376500000|2022-01-05 09:55:00|18067.19|18067.19|18071.57|18071.57|18071.57|18071.57|18067.19|18067.19|0
1641376800000|2022-01-05 10:00:00|18070.76|18070.76|18070.7|18070.7|18079.32|18079.32|18069.94|18069.94|0
1641377100000|2022-01-05 10:05:00|18070.14|18070.14|18059.12|18059.12|18070.14|18070.14|18059.12|18059.12|0
1641377400000|2022-01-05 10:10:00|18056.76|18056.76|18061.26|18061.26|18061.26|18061.26|18052.88|18052.88|0
1641377700000|2022-01-05 10:15:00|18060.7|18060.7|18063.86|18063.86|18063.86|18063.86|18057.48|18057.48|0
1641378000000|2022-01-05 10:20:00|18063.05|18063.05|18062.13|18062.13|18063.05|18063.05|18056.94|18056.94|0
1641378300000|2022-01-05 10:25:00|18061.51|18061.51|18063.56|18063.56|18065.49|18065.49|18060.6|18060.6|0
1641378600000|2022-01-05 10:30:00|18064.5|18064.5|18073.22|18073.22|18084.62|18084.62|18062.82|18062.82|0
1641378900000|2022-01-05 10:35:00|18072.28|18072.28|18082.11|18082.11|18082.11|18082.11|18069.26|18069.26|0
1641379200000|2022-01-05 10:40:00|18079.24|18079.24|18073.84|18073.84|18082.78|18082.78|18073.43|18073.43|0
1641379500000|2022-01-05 10:45:00|18075.67|18075.67|18068.1|18068.1|18076.17|18076.17|18063.03|18063.03|0
1641379800000|2022-01-05 10:50:00|18067.16|18067.16|18060.43|18060.43|18069.9|18069.9|18060.43|18060.43|0
1641380100000|2022-01-05 10:55:00|18064.74|18064.74|18046.79|18046.79|18064.89|18064.89|18045.12|18045.12|0
1641380400000|2022-01-05 11:00:00|18046.35|18046.35|18032.37|18032.37|18050.32|18050.32|18028.98|18028.98|0
1641380700000|2022-01-05 11:05:00|18033.48|18033.48|18020.63|18020.63|18033.48|18033.48|18015.41|18015.41|0
1641381000000|2022-01-05 11:10:00|18021.45|18021.45|18024.65|18024.65|18024.65|18024.65|18021.45|18021.45|0
1641381300000|2022-01-05 11:15:00|18023.21|18023.21|18049.76|18049.76|18049.76|18049.76|18023.21|18023.21|0
1641381600000|2022-01-05 11:20:00|18049.09|18049.09|18043.82|18043.82|18049.91|18049.91|18043.82|18043.82|0
1641381900000|2022-01-05 11:25:00|18042.79|18042.79|18023.65|18023.65|18042.79|18042.79|18022.22|18022.22|0
1641382200000|2022-01-05 11:30:00|18023.09|18023.09|18021.57|18021.57|18023.65|18023.65|18019.34|18019.34|0
1641382500000|2022-01-05 11:35:00|18020.63|18020.63|18011.1|18011.1|18020.63|18020.63|18010.74|18010.74|0
1641382800000|2022-01-05 11:40:00|18012.53|18012.53|18011.38|18011.38|18014.92|18014.92|18009.62|18009.62|0
1641383100000|2022-01-05 11:45:00|18010.47|18010.47|18031.71|18031.71|18033.03|18033.03|18009.03|18009.03|0
1641383400000|2022-01-05 11:50:00|18033.34|18033.34|18021.68|18021.68|18040.07|18040.07|18021.68|18021.68|0
1641383700000|2022-01-05 11:55:00|18021.21|18021.21|18015.19|18015.19|18021.48|18021.48|18011.57|18011.57|0
1641384000000|2022-01-05 12:00:00|18015.86|18015.86|18019.14|18019.14|18023.7|18023.7|18015.86|18015.86|0
1641384300000|2022-01-05 12:05:00|18019.61|18019.61|18019.04|18019.04|18019.82|18019.82|18018.38|18018.38|0
1641384600000|2022-01-05 12:10:00|18018.15|18018.15|18024.21|18024.21|18024.21|18024.21|18018.15|18018.15|0
1641384900000|2022-01-05 12:15:00|18024.66|18024.66|18026.58|18026.58|18027.4|18027.4|18018.09|18018.09|0
1641385200000|2022-01-05 12:20:00|18025.91|18025.91|18024.08|18024.08|18028.84|18028.84|18023.46|18023.46|0
1641385500000|2022-01-05 12:25:00|18024.9|18024.9|18022.66|18022.66|18024.9|18024.9|18021.99|18021.99|0
1641385800000|2022-01-05 12:30:00|18023.07|18023.07|18024.39|18024.39|18025.82|18025.82|18022.58|18022.58|0
1641386100000|2022-01-05 12:35:00|18024.18|18024.18|18029.68|18029.68|18031.67|18031.67|18023.33|18023.33|0
1641386400000|2022-01-05 12:40:00|18029.12|18029.12|18030.67|18030.67|18031.98|18031.98|18026.82|18026.82|0
1641386700000|2022-01-05 12:45:00|18030.05|18030.05|18026.27|18026.27|18030.05|18030.05|18026.27|18026.27|0
1641387000000|2022-01-05 12:50:00|18027.76|18027.76|18036.75|18036.75|18036.75|18036.75|18025.56|18025.56|0
1641387300000|2022-01-05 12:55:00|18037.67|18037.67|18037.37|18037.37|18038.78|18038.78|18034.38|18034.38|0
1641387600000|2022-01-05 13:00:00|18038.32|18038.32|18036.84|18036.84|18040.6|18040.6|18035.16|18035.16|0
1641387900000|2022-01-05 13:05:00|18035.35|18035.35|18041.17|18041.17|18042.81|18042.81|18035.35|18035.35|0
1641388200000|2022-01-05 13:10:00|18042.08|18042.08|18046.7|18046.7|18047.23|18047.23|18042.08|18042.08|0
1641388500000|2022-01-05 13:15:00|18046.15|18046.15|18068.63|18068.63|18068.99|18068.99|18046.15|18046.15|0
1641388800000|2022-01-05 13:20:00|18069.55|18069.55|18081.72|18081.72|18082.18|18082.18|18069.55|18069.55|0
1641389100000|2022-01-05 13:25:00|18080.29|18080.29|18075.69|18075.69|18080.29|18080.29|18075.22|18075.22|0
1641389400000|2022-01-05 13:30:00|18075.13|18075.13|18073|18073|18075.13|18075.13|18071.68|18071.68|0
1641389700000|2022-01-05 13:35:00|18074.43|18074.43|18070.76|18070.76|18079.43|18079.43|18069.82|18069.82|0
1641390000000|2022-01-05 13:40:00|18067.89|18067.89|18056.79|18056.79|18067.89|18067.89|18056.79|18056.79|0
1641390300000|2022-01-05 13:45:00|18055.12|18055.12|18040.77|18040.77|18055.12|18055.12|18039.33|18039.33|0
1641390600000|2022-01-05 13:50:00|18041.89|18041.89|18045.8|18045.8|18045.8|18045.8|18037.56|18037.56|0
1641390900000|2022-01-05 13:55:00|18047.22|18047.22|18055.12|18055.12|18058.31|18058.31|18047.22|18047.22|0
1641391200000|2022-01-05 14:00:00|18054.12|18054.12|18041.81|18041.81|18055.76|18055.76|18041.26|18041.26|0
1641391500000|2022-01-05 14:05:00|18042.37|18042.37|18029.49|18029.49|18042.37|18042.37|18029.49|18029.49|0
1641391800000|2022-01-05 14:10:00|18028.49|18028.49|18029.59|18029.59|18035.67|18035.67|18027.8|18027.8|0
1641392100000|2022-01-05 14:15:00|18030.4|18030.4|18027.89|18027.89|18032.31|18032.31|18027.89|18027.89|0
1641392400000|2022-01-05 14:20:00|18028.44|18028.44|18029.91|18029.91|18031.34|18031.34|18026.97|18026.97|0
1641392700000|2022-01-05 14:25:00|18029.68|18029.68|18026.58|18026.58|18030.24|18030.24|18026.58|18026.58|0
1641393000000|2022-01-05 14:30:00|18025.76|18025.76|17990.8|17990.8|18033.17|18033.17|17990.3|17990.3|0
1641393300000|2022-01-05 14:35:00|17990.24|17990.24|17982.71|17982.71|17990.56|17990.56|17982.71|17982.71|0
1641393600000|2022-01-05 14:40:00|17981.79|17981.79|17975.96|17975.96|17982.71|17982.71|17971.52|17971.52|0
1641393900000|2022-01-05 14:45:00|17981.27|17981.27|17974.46|17974.46|17990.96|17990.96|17972.71|17972.71|0
1641394200000|2022-01-05 14:50:00|17973.91|17973.91|17985.2|17985.2|17988.43|17988.43|17973.09|17973.09|0
1641394500000|2022-01-05 14:55:00|17984.29|17984.29|17976.51|17976.51|17986.8|17986.8|17976.46|17976.46|0
1641394800000|2022-01-05 15:00:00|17976.29|17976.29|17977.02|17977.02|17988.02|17988.02|17975.47|17975.47|0
1641395100000|2022-01-05 15:05:00|17976.82|17976.82|17976.95|17976.95|17979.52|17979.52|17972.62|17972.62|0
1641395400000|2022-01-05 15:10:00|17976.74|17976.74|17979.33|17979.33|17983.22|17983.22|17976.74|17976.74|0
1641395700000|2022-01-05 15:15:00|17979.13|17979.13|17964.07|17964.07|17979.13|17979.13|17960.3|17960.3|0
1641396000000|2022-01-05 15:20:00|17964.98|17964.98|17961.99|17961.99|17971.74|17971.74|17960.16|17960.16|0
1641396300000|2022-01-05 15:25:00|17961.79|17961.79|17960.04|17960.04|17961.79|17961.79|17952.46|17952.46|0
1641396600000|2022-01-05 15:30:00|17959.56|17959.56|17941.82|17941.82|17959.56|17959.56|17940.39|17940.39|0
1641396900000|2022-01-05 15:35:00|17941.32|17941.32|17925.95|17925.95|17946.17|17946.17|17925.95|17925.95|0
1641397200000|2022-01-05 15:40:00|17924.32|17924.32|17911.32|17911.32|17931.86|17931.86|17911.32|17911.32|0
1641397500000|2022-01-05 15:45:00|17909.89|17909.89|17948.53|17948.53|17948.53|17948.53|17894|17894|0
1641397800000|2022-01-05 15:50:00|17949.15|17949.15|17969.77|17969.77|17971.24|17971.24|17943.99|17943.99|0
1641398100000|2022-01-05 15:55:00|17975.5|17975.5|17977.16|17977.16|17980.26|17980.26|17971.1|17971.1|0
1641398400000|2022-01-05 16:00:00|17974.29|17974.29|17976.07|17976.07|17977.82|17977.82|17962.57|17962.57|0
1641398700000|2022-01-05 16:05:00|17975.25|17975.25|17964.47|17964.47|17979.61|17979.61|17958.18|17958.18|0
1641399000000|2022-01-05 16:10:00|17963.04|17963.04|17968.62|17968.62|17970.88|17970.88|17955.27|17955.27|0
1641399300000|2022-01-05 16:15:00|17969.09|17969.09|17997.69|17997.69|17998.51|17998.51|17969.09|17969.09|0
1641399600000|2022-01-05 16:20:00|17997.2|17997.2|17986.07|17986.07|17998.28|17998.28|17985.24|17985.24|0
1641399900000|2022-01-05 16:25:00|17985.26|17985.26|17984.46|17984.46|17987.22|17987.22|17975.2|17975.2|0
1641456900000|2022-01-06 08:15:00|17806.73|17806.73|17834.09|17834.09|17838.78|17838.78|17804.9|17804.9|0
1641457200000|2022-01-06 08:20:00|17831.23|17831.23|17762.16|17762.16|17831.23|17831.23|17762.16|17762.16|0
1641457500000|2022-01-06 08:25:00|17767.07|17767.07|17792.58|17792.58|17794.09|17794.09|17767.07|17767.07|0
1641457800000|2022-01-06 08:30:00|17790.94|17790.94|17827.8|17827.8|17829.21|17829.21|17783.9|17783.9|0
1641458100000|2022-01-06 08:35:00|17831.89|17831.89|17818.53|17818.53|17837.39|17837.39|17816.52|17816.52|0
1641458400000|2022-01-06 08:40:00|17819|17819|17831.9|17831.9|17837.64|17837.64|17818.09|17818.09|0
1641458700000|2022-01-06 08:45:00|17830.27|17830.27|17852.3|17852.3|17852.3|17852.3|17830.26|17830.26|0
1641459000000|2022-01-06 08:50:00|17852.52|17852.52|17849.18|17849.18|17854.41|17854.41|17834.17|17834.17|0
1641459300000|2022-01-06 08:55:00|17847.79|17847.79|17863.63|17863.63|17867.2|17867.2|17847.79|17847.79|0
1641459600000|2022-01-06 09:00:00|17864.07|17864.07|17832.54|17832.54|17864.52|17864.52|17832.54|17832.54|0
1641459900000|2022-01-06 09:05:00|17834.43|17834.43|17811.55|17811.55|17835.51|17835.51|17805.05|17805.05|0
1641460200000|2022-01-06 09:10:00|17812.04|17812.04|17811.99|17811.99|17819.59|17819.59|17810|17810|0
1641460500000|2022-01-06 09:15:00|17812.4|17812.4|17807.65|17807.65|17819.19|17819.19|17807.1|17807.1|0
1641460800000|2022-01-06 09:20:00|17809.08|17809.08|17805.12|17805.12|17809.08|17809.08|17803.71|17803.71|0
1641461100000|2022-01-06 09:25:00|17804.01|17804.01|17787.23|17787.23|17804.01|17804.01|17781.38|17781.38|0
1641461400000|2022-01-06 09:30:00|17786.79|17786.79|17780.3|17780.3|17786.79|17786.79|17776.48|17776.48|0
1641461700000|2022-01-06 09:35:00|17782.35|17782.35|17783.14|17783.14|17783.6|17783.6|17778.18|17778.18|0
1641462000000|2022-01-06 09:40:00|17781.31|17781.31|17792.13|17792.13|17792.13|17792.13|17781.31|17781.31|0
1641462300000|2022-01-06 09:45:00|17791.32|17791.32|17801.23|17801.23|17802.95|17802.95|17791.32|17791.32|0
1641462600000|2022-01-06 09:50:00|17800.61|17800.61|17801.22|17801.22|17804.33|17804.33|17799.7|17799.7|0
1641462900000|2022-01-06 09:55:00|17800.6|17800.6|17797.38|17797.38|17800.6|17800.6|17795.11|17795.11|0
1641463200000|2022-01-06 10:00:00|17798.81|17798.81|17797.65|17797.65|17802.59|17802.59|17795.22|17795.22|0
1641463500000|2022-01-06 10:05:00|17796.71|17796.71|17818.13|17818.13|17818.13|17818.13|17793.84|17793.84|0
1641463800000|2022-01-06 10:10:00|17816.72|17816.72|17825.66|17825.66|17825.66|17825.66|17813.67|17813.67|0
1641464100000|2022-01-06 10:15:00|17827.04|17827.04|17823.76|17823.76|17827.45|17827.45|17822.13|17822.13|0
1641464400000|2022-01-06 10:20:00|17826.05|17826.05|17827.51|17827.51|17835.55|17835.55|17826.05|17826.05|0
1641464700000|2022-01-06 10:25:00|17828.33|17828.33|17844.12|17844.12|17845.11|17845.11|17828.33|17828.33|0
1641465000000|2022-01-06 10:30:00|17845.75|17845.75|17856.01|17856.01|17857.44|17857.44|17845.75|17845.75|0
1641465300000|2022-01-06 10:35:00|17855.34|17855.34|17865.75|17865.75|17865.75|17865.75|17851.33|17851.33|0
1641465600000|2022-01-06 10:40:00|17865.28|17865.28|17852.05|17852.05|17865.28|17865.28|17852.05|17852.05|0
1641465900000|2022-01-06 10:45:00|17852.53|17852.53|17847.33|17847.33|17852.53|17852.53|17846.66|17846.66|0
1641466200000|2022-01-06 10:50:00|17845.9|17845.9|17824.04|17824.04|17845.9|17845.9|17824.04|17824.04|0
1641466500000|2022-01-06 10:55:00|17821.17|17821.17|17832.19|17832.19|17839.46|17839.46|17820.14|17820.14|0
1641466800000|2022-01-06 11:00:00|17834.08|17834.08|17854.84|17854.84|17854.84|17854.84|17832.59|17832.59|0
1641467100000|2022-01-06 11:05:00|17855.76|17855.76|17858.94|17858.94|17863.4|17863.4|17855.76|17855.76|0
1641467400000|2022-01-06 11:10:00|17860.57|17860.57|17866.22|17866.22|17868.04|17868.04|17860.57|17860.57|0
1641467700000|2022-01-06 11:15:00|17864.78|17864.78|17870.7|17870.7|17872.38|17872.38|17858.29|17858.29|0
1641468000000|2022-01-06 11:20:00|17873.15|17873.15|17855.93|17855.93|17877.66|17877.66|17855.93|17855.93|0
1641468300000|2022-01-06 11:25:00|17855.46|17855.46|17856.26|17856.26|17856.26|17856.26|17850.11|17850.11|0
1641468600000|2022-01-06 11:30:00|17857.18|17857.18|17851.91|17851.91|17857.94|17857.94|17847.33|17847.33|0
1641468900000|2022-01-06 11:35:00|17851.23|17851.23|17843.72|17843.72|17851.23|17851.23|17842.29|17842.29|0
1641469200000|2022-01-06 11:40:00|17842.9|17842.9|17842.81|17842.81|17843.5|17843.5|17839.83|17839.83|0
1641469500000|2022-01-06 11:45:00|17840.99|17840.99|17829.03|17829.03|17841.46|17841.46|17825.55|17825.55|0
1641469800000|2022-01-06 11:50:00|17828.56|17828.56|17829.87|17829.87|17831.1|17831.1|17827.15|17827.15|0
1641470100000|2022-01-06 11:55:00|17829.66|17829.66|17821.75|17821.75|17830.12|17830.12|17817.75|17817.75|0
1641470400000|2022-01-06 12:00:00|17821.27|17821.27|17819.61|17819.61|17825.26|17825.26|17818.38|17818.38|0
1641470700000|2022-01-06 12:05:00|17820.55|17820.55|17824.91|17824.91|17825.47|17825.47|17817.85|17817.85|0
1641471000000|2022-01-06 12:10:00|17824.1|17824.1|17829.34|17829.34|17829.34|17829.34|17819.85|17819.85|0
1641471300000|2022-01-06 12:15:00|17828.42|17828.42|17836.85|17836.85|17836.85|17836.85|17827.6|17827.6|0
1641471600000|2022-01-06 12:20:00|17837.79|17837.79|17834.18|17834.18|17838.73|17838.73|17833.36|17833.36|0
1641471900000|2022-01-06 12:25:00|17833.36|17833.36|17807.91|17807.91|17835|17835|17807.91|17807.91|0
1641472200000|2022-01-06 12:30:00|17808.73|17808.73|17810.97|17810.97|17811.89|17811.89|17808.73|17808.73|0
1641472500000|2022-01-06 12:35:00|17811.89|17811.89|17794.64|17794.64|17814.74|17814.74|17793.21|17793.21|0
1641472800000|2022-01-06 12:40:00|17796.47|17796.47|17791.74|17791.74|17799.26|17799.26|17773.14|17773.14|0
1641473100000|2022-01-06 12:45:00|17788.08|17788.08|17793.17|17793.17|17796.04|17796.04|17788.08|17788.08|0
1641473400000|2022-01-06 12:50:00|17794.11|17794.11|17808.02|17808.02|17808.02|17808.02|17794.11|17794.11|0
1641473700000|2022-01-06 12:55:00|17807.2|17807.2|17804.2|17804.2|17809.75|17809.75|17804.16|17804.16|0
1641474000000|2022-01-06 13:00:00|17805.02|17805.02|17813.02|17813.02|17814.43|17814.43|17805.02|17805.02|0
1641474300000|2022-01-06 13:05:00|17812.1|17812.1|17804.83|17804.83|17815.45|17815.45|17804.83|17804.83|0
1641474600000|2022-01-06 13:10:00|17805.94|17805.94|17803.53|17803.53|17806.4|17806.4|17801.77|17801.77|0
1641474900000|2022-01-06 13:15:00|17804.44|17804.44|17810.81|17810.81|17810.81|17810.81|17799.28|17799.28|0
1641475200000|2022-01-06 13:20:00|17809.99|17809.99|17808.89|17808.89|17813.06|17813.06|17808.89|17808.89|0
1641475500000|2022-01-06 13:25:00|17808.66|17808.66|17797.41|17797.41|17808.93|17808.93|17793.79|17793.79|0
1641475800000|2022-01-06 13:30:00|17796.2|17796.2|17791.61|17791.61|17796.2|17796.2|17786.17|17786.17|0
1641476100000|2022-01-06 13:35:00|17792.55|17792.55|17754|17754|17792.55|17792.55|17754|17754|0
1641476400000|2022-01-06 13:40:00|17754.82|17754.82|17750.15|17750.15|17754.82|17754.82|17749.23|17749.23|0
1641476700000|2022-01-06 13:45:00|17748.72|17748.72|17748.06|17748.06|17750|17750|17743.79|17743.79|0
1641477000000|2022-01-06 13:50:00|17747.56|17747.56|17733.85|17733.85|17747.56|17747.56|17733.04|17733.04|0
1641477300000|2022-01-06 13:55:00|17733.04|17733.04|17729.67|17729.67|17733.04|17733.04|17727.93|17727.93|0
1641477600000|2022-01-06 14:00:00|17728.85|17728.85|17691.62|17691.62|17728.85|17728.85|17691.62|17691.62|0
1641477900000|2022-01-06 14:05:00|17693.45|17693.45|17684.9|17684.9|17694.7|17694.7|17683.03|17683.03|0
1641478200000|2022-01-06 14:10:00|17685.34|17685.34|17659.29|17659.29|17689.43|17689.43|17658.65|17658.65|0
1641478500000|2022-01-06 14:15:00|17657.66|17657.66|17643.15|17643.15|17657.66|17657.66|17640.88|17640.88|0
1641478800000|2022-01-06 14:20:00|17642.33|17642.33|17618.07|17618.07|17643.25|17643.25|17616.42|17616.42|0
1641479100000|2022-01-06 14:25:00|17617.15|17617.15|17610.3|17610.3|17617.15|17617.15|17599.01|17599.01|0
1641479400000|2022-01-06 14:30:00|17607.43|17607.43|17649.01|17649.01|17649.01|17649.01|17607.43|17607.43|0
1641479700000|2022-01-06 14:35:00|17650.44|17650.44|17654.65|17654.65|17654.65|17654.65|17643.19|17643.19|0
1641480000000|2022-01-06 14:40:00|17651.4|17651.4|17638.94|17638.94|17652.95|17652.95|17638.94|17638.94|0
1641480300000|2022-01-06 14:45:00|17638.48|17638.48|17594.08|17594.08|17639.08|17639.08|17594.08|17594.08|0
1641480600000|2022-01-06 14:50:00|17594.9|17594.9|17607.17|17607.17|17620.01|17620.01|17594.9|17594.9|0
1641480900000|2022-01-06 14:55:00|17609.72|17609.72|17601.83|17601.83|17617.81|17617.81|17600.19|17600.19|0
1641481200000|2022-01-06 15:00:00|17600.91|17600.91|17632.81|17632.81|17636.57|17636.57|17597.65|17597.65|0
1641481500000|2022-01-06 15:05:00|17631.87|17631.87|17625.36|17625.36|17631.87|17631.87|17609.12|17609.12|0
1641481800000|2022-01-06 15:10:00|17624.91|17624.91|17630.25|17630.25|17630.25|17630.25|17608.76|17608.76|0
1641482100000|2022-01-06 15:15:00|17633.92|17633.92|17613|17613|17644.31|17644.31|17613|17613|0
1641482400000|2022-01-06 15:20:00|17613.91|17613.91|17620.83|17620.83|17634.29|17634.29|17613.91|17613.91|0
1641482700000|2022-01-06 15:25:00|17621.75|17621.75|17604.05|17604.05|17623.94|17623.94|17602.93|17602.93|0
1641483000000|2022-01-06 15:30:00|17605.48|17605.48|17653.45|17653.45|17653.45|17653.45|17604.1|17604.1|0
1641483300000|2022-01-06 15:35:00|17652.34|17652.34|17635|17635|17654.32|17654.32|17635|17635|0
1641483600000|2022-01-06 15:40:00|17635.94|17635.94|17622.68|17622.68|17637.58|17637.58|17616.35|17616.35|0
1641483900000|2022-01-06 15:45:00|17623.17|17623.17|17671.05|17671.05|17671.05|17671.05|17623.17|17623.17|0
1641484200000|2022-01-06 15:50:00|17671.87|17671.87|17664.87|17664.87|17674.72|17674.72|17648.48|17648.48|0
1641484500000|2022-01-06 15:55:00|17663.44|17663.44|17682.72|17682.72|17684.94|17684.94|17658.27|17658.27|0
1641484800000|2022-01-06 16:00:00|17680.49|17680.49|17683.96|17683.96|17697.75|17697.75|17680.43|17680.43|0
1641485100000|2022-01-06 16:05:00|17685.39|17685.39|17683.89|17683.89|17685.8|17685.8|17669.14|17669.14|0
1641485400000|2022-01-06 16:10:00|17684.36|17684.36|17672.99|17672.99|17694.68|17694.68|17671.38|17671.38|0
1641485700000|2022-01-06 16:15:00|17673.81|17673.81|17662.51|17662.51|17677.12|17677.12|17661.64|17661.64|0
1641486000000|2022-01-06 16:20:00|17662.05|17662.05|17653.46|17653.46|17664.99|17664.99|17646.21|17646.21|0
1641486300000|2022-01-06 16:25:00|17651.82|17651.82|17659.44|17659.44|17664.51|17664.51|17643.13|17643.13|0
1641543300000|2022-01-07 08:15:00|17621.58|17621.58|17633.49|17633.49|17642.32|17642.32|17611.52|17611.52|0
1641543600000|2022-01-07 08:20:00|17631.81|17631.81|17603.45|17603.45|17631.81|17631.81|17588.95|17588.95|0
1641543900000|2022-01-07 08:25:00|17604.89|17604.89|17607.75|17607.75|17608.67|17608.67|17590.52|17590.52|0
1641544200000|2022-01-07 08:30:00|17608.66|17608.66|17581.37|17581.37|17608.66|17608.66|17575.63|17575.63|0
1641544500000|2022-01-07 08:35:00|17582.78|17582.78|17592.44|17592.44|17592.85|17592.85|17582.78|17582.78|0
1641544800000|2022-01-07 08:40:00|17590.81|17590.81|17559.02|17559.02|17597.83|17597.83|17558.52|17558.52|0
1641545100000|2022-01-07 08:45:00|17561.89|17561.89|17563.75|17563.75|17566.77|17566.77|17555.73|17555.73|0
1641545400000|2022-01-07 08:50:00|17562.12|17562.12|17587.99|17587.99|17588.8|17588.8|17562.12|17562.12|0
1641545700000|2022-01-07 08:55:00|17588.48|17588.48|17610.92|17610.92|17610.92|17610.92|17588.48|17588.48|0
1641546000000|2022-01-07 09:00:00|17606.9|17606.9|17613.49|17613.49|17613.49|17613.49|17597.48|17597.48|0
1641546300000|2022-01-07 09:05:00|17616.36|17616.36|17635.45|17635.45|17635.45|17635.45|17616.36|17616.36|0
1641546600000|2022-01-07 09:10:00|17636.88|17636.88|17672.17|17672.17|17672.17|17672.17|17636.88|17636.88|0
1641546900000|2022-01-07 09:15:00|17673.09|17673.09|17681.82|17681.82|17682.62|17682.62|17673.09|17673.09|0
1641547200000|2022-01-07 09:20:00|17682.26|17682.26|17680.12|17680.12|17693.85|17693.85|17678.06|17678.06|0
1641547500000|2022-01-07 09:25:00|17680.94|17680.94|17698.15|17698.15|17698.15|17698.15|17680.94|17680.94|0
1641547800000|2022-01-07 09:30:00|17697.16|17697.16|17681.29|17681.29|17699.41|17699.41|17680.99|17680.99|0
1641548100000|2022-01-07 09:35:00|17680.34|17680.34|17671.85|17671.85|17680.34|17680.34|17667.07|17667.07|0
1641548400000|2022-01-07 09:40:00|17673.48|17673.48|17661.49|17661.49|17673.48|17673.48|17650.06|17650.06|0
1641548700000|2022-01-07 09:45:00|17661.96|17661.96|17649.9|17649.9|17666.69|17666.69|17649.9|17649.9|0
1641549000000|2022-01-07 09:50:00|17650.71|17650.71|17631.55|17631.55|17653.49|17653.49|17628.19|17628.19|0
1641549300000|2022-01-07 09:55:00|17630.73|17630.73|17615.99|17615.99|17630.73|17630.73|17613.12|17613.12|0
1641549600000|2022-01-07 10:00:00|17615.58|17615.58|17603.89|17603.89|17615.58|17615.58|17593.96|17593.96|0
1641549900000|2022-01-07 10:05:00|17604.45|17604.45|17619.37|17619.37|17620.75|17620.75|17604.45|17604.45|0
1641550200000|2022-01-07 10:10:00|17620.19|17620.19|17610.8|17610.8|17621.14|17621.14|17610.8|17610.8|0
1641550500000|2022-01-07 10:15:00|17611.75|17611.75|17596.26|17596.26|17611.75|17611.75|17595.06|17595.06|0
1641550800000|2022-01-07 10:20:00|17595.8|17595.8|17601.04|17601.04|17602.7|17602.7|17595.8|17595.8|0
1641551100000|2022-01-07 10:25:00|17601.5|17601.5|17602.51|17602.51|17603.89|17603.89|17597.25|17597.25|0
1641551400000|2022-01-07 10:30:00|17604.5|17604.5|17612.67|17612.67|17616.67|17616.67|17604.5|17604.5|0
1641551700000|2022-01-07 10:35:00|17614.1|17614.1|17609.36|17609.36|17616.42|17616.42|17606.96|17606.96|0
1641552000000|2022-01-07 10:40:00|17607.73|17607.73|17620.9|17620.9|17620.9|17620.9|17604.56|17604.56|0
1641552300000|2022-01-07 10:45:00|17622.54|17622.54|17615.37|17615.37|17622.54|17622.54|17613.46|17613.46|0
1641552600000|2022-01-07 10:50:00|17616.31|17616.31|17622.61|17622.61|17628.55|17628.55|17615.84|17615.84|0
1641552900000|2022-01-07 10:55:00|17620.38|17620.38|17595.24|17595.24|17620.38|17620.38|17593.83|17593.83|0
1641553200000|2022-01-07 11:00:00|17593.43|17593.43|17566.27|17566.27|17594.86|17594.86|17566.03|17566.03|0
1641553500000|2022-01-07 11:05:00|17567.18|17567.18|17565.7|17565.7|17568.36|17568.36|17565.46|17565.46|0
1641553800000|2022-01-07 11:10:00|17567.13|17567.13|17552.37|17552.37|17568.57|17568.57|17552.37|17552.37|0
1641554100000|2022-01-07 11:15:00|17552.17|17552.17|17566.01|17566.01|17566.01|17566.01|17552.17|17552.17|0
1641554400000|2022-01-07 11:20:00|17566.92|17566.92|17567.25|17567.25|17567.84|17567.84|17563.46|17563.46|0
1641554700000|2022-01-07 11:25:00|17565.42|17565.42|17556.91|17556.91|17567.86|17567.86|17556.63|17556.63|0
1641555000000|2022-01-07 11:30:00|17557.4|17557.4|17564.74|17564.74|17567.24|17567.24|17556.94|17556.94|0
1641555300000|2022-01-07 11:35:00|17564.27|17564.27|17543.33|17543.33|17564.27|17564.27|17541.89|17541.89|0
1641555600000|2022-01-07 11:40:00|17546.2|17546.2|17548.84|17548.84|17549.12|17549.12|17544.76|17544.76|0
1641555900000|2022-01-07 11:45:00|17549.66|17549.66|17552.55|17552.55|17556.61|17556.61|17549.66|17549.66|0
1641556200000|2022-01-07 11:50:00|17552.76|17552.76|17559.36|17559.36|17560.3|17560.3|17548.81|17548.81|0
1641556500000|2022-01-07 11:55:00|17558.86|17558.86|17562.32|17562.32|17567.99|17567.99|17558.86|17558.86|0
1641556800000|2022-01-07 12:00:00|17561.4|17561.4|17562.25|17562.25|17564.92|17564.92|17557.42|17557.42|0
1641557100000|2022-01-07 12:05:00|17564.08|17564.08|17571.23|17571.23|17572.87|17572.87|17563.86|17563.86|0
1641557400000|2022-01-07 12:10:00|17571.65|17571.65|17571.83|17571.83|17574.7|17574.7|17569.95|17569.95|0
1641557700000|2022-01-07 12:15:00|17572.65|17572.65|17588.33|17588.33|17588.33|17588.33|17572.65|17572.65|0
1641558000000|2022-01-07 12:20:00|17588.79|17588.79|17594.74|17594.74|17594.74|17594.74|17588.79|17588.79|0
1641558300000|2022-01-07 12:25:00|17595.77|17595.77|17594.99|17594.99|17596.24|17596.24|17587.29|17587.29|0
1641558600000|2022-01-07 12:30:00|17597.44|17597.44|17614.62|17614.62|17617.07|17617.07|17597.44|17597.44|0
1641558900000|2022-01-07 12:35:00|17611.75|17611.75|17625.64|17625.64|17627.44|17627.44|17610.32|17610.32|0
1641559200000|2022-01-07 12:40:00|17626.09|17626.09|17639.5|17639.5|17639.5|17639.5|17626.09|17626.09|0
1641559500000|2022-01-07 12:45:00|17640.93|17640.93|17652.87|17652.87|17653.34|17653.34|17638.24|17638.24|0
1641559800000|2022-01-07 12:50:00|17652.39|17652.39|17642.68|17642.68|17652.62|17652.62|17641.77|17641.77|0
1641560100000|2022-01-07 12:55:00|17641.25|17641.25|17646.38|17646.38|17650.88|17650.88|17638.51|17638.51|0
1641560400000|2022-01-07 13:00:00|17647.19|17647.19|17645.88|17645.88|17647.19|17647.19|17644.96|17644.96|0
1641560700000|2022-01-07 13:05:00|17646.35|17646.35|17644.36|17644.36|17647.46|17647.46|17644.16|17644.16|0
1641561000000|2022-01-07 13:10:00|17644.57|17644.57|17642.24|17642.24|17644.57|17644.57|17640.6|17640.6|0
1641561300000|2022-01-07 13:15:00|17643.18|17643.18|17642.27|17642.27|17649.13|17649.13|17639.16|17639.16|0
1641561600000|2022-01-07 13:20:00|17641.35|17641.35|17627.8|17627.8|17641.35|17641.35|17627.8|17627.8|0
1641561900000|2022-01-07 13:25:00|17626.17|17626.17|17629.76|17629.76|17631.58|17631.58|17626.17|17626.17|0
1641562200000|2022-01-07 13:30:00|17628.29|17628.29|17609.04|17609.04|17632.44|17632.44|17608.03|17608.03|0
1641562500000|2022-01-07 13:35:00|17608.1|17608.1|17573.15|17573.15|17608.1|17608.1|17573.15|17573.15|0
1641562800000|2022-01-07 13:40:00|17572.93|17572.93|17566.57|17566.57|17574.11|17574.11|17558.39|17558.39|0
1641563100000|2022-01-07 13:45:00|17565.19|17565.19|17584.89|17584.89|17584.89|17584.89|17565.19|17565.19|0
1641563400000|2022-01-07 13:50:00|17584.07|17584.07|17572.95|17572.95|17584.48|17584.48|17572.95|17572.95|0
1641563700000|2022-01-07 13:55:00|17573.42|17573.42|17567.52|17567.52|17573.71|17573.71|17567.11|17567.11|0
1641564000000|2022-01-07 14:00:00|17568.96|17568.96|17586.31|17586.31|17587.62|17587.62|17568.96|17568.96|0
1641564300000|2022-01-07 14:05:00|17590.39|17590.39|17606.18|17606.18|17609.86|17609.86|17590.39|17590.39|0
1641564600000|2022-01-07 14:10:00|17609.05|17609.05|17613.77|17613.77|17614.71|17614.71|17607.61|17607.61|0
1641564900000|2022-01-07 14:15:00|17611.03|17611.03|17597.81|17597.81|17611.03|17611.03|17596.99|17596.99|0
1641565200000|2022-01-07 14:20:00|17597.25|17597.25|17585.63|17585.63|17597.75|17597.75|17585.16|17585.16|0
1641565500000|2022-01-07 14:25:00|17585.07|17585.07|17574.33|17574.33|17585.37|17585.37|17570.86|17570.86|0
1641565800000|2022-01-07 14:30:00|17574.55|17574.55|17576.06|17576.06|17583.36|17583.36|17567.32|17567.32|0
1641566100000|2022-01-07 14:35:00|17574.63|17574.63|17606.03|17606.03|17606.03|17606.03|17573.2|17573.2|0
1641566400000|2022-01-07 14:40:00|17607.44|17607.44|17611.53|17611.53|17613.19|17613.19|17605.03|17605.03|0
1641566700000|2022-01-07 14:45:00|17610.62|17610.62|17579.15|17579.15|17614.42|17614.42|17579.15|17579.15|0
1641567000000|2022-01-07 14:50:00|17576.71|17576.71|17597.67|17597.67|17597.9|17597.9|17573.23|17573.23|0
1641567300000|2022-01-07 14:55:00|17597.45|17597.45|17602.04|17602.04|17603.48|17603.48|17595.82|17595.82|0
1641567600000|2022-01-07 15:00:00|17598.84|17598.84|17593.6|17593.6|17602.47|17602.47|17593.34|17593.34|0
1641567900000|2022-01-07 15:05:00|17591.78|17591.78|17578.14|17578.14|17591.78|17591.78|17577.23|17577.23|0
1641568200000|2022-01-07 15:10:00|17577.23|17577.23|17590.74|17590.74|17590.74|17590.74|17577.23|17577.23|0
1641568500000|2022-01-07 15:15:00|17593.09|17593.09|17572.08|17572.08|17595.83|17595.83|17572.08|17572.08|0
1641568800000|2022-01-07 15:20:00|17573|17573|17576.03|17576.03|17584.08|17584.08|17573|17573|0
1641569100000|2022-01-07 15:25:00|17576.48|17576.48|17582.34|17582.34|17585.2|17585.2|17576.04|17576.04|0
1641569400000|2022-01-07 15:30:00|17583.75|17583.75|17593.8|17593.8|17596.16|17596.16|17582.84|17582.84|0
1641569700000|2022-01-07 15:35:00|17594.25|17594.25|17601.16|17601.16|17602.34|17602.34|17594.12|17594.12|0
1641570000000|2022-01-07 15:40:00|17602.08|17602.08|17593.98|17593.98|17611.05|17611.05|17593.98|17593.98|0
1641570300000|2022-01-07 15:45:00|17594.47|17594.47|17592.69|17592.69|17596.46|17596.46|17591.87|17591.87|0
1641570600000|2022-01-07 15:50:00|17592.22|17592.22|17529.34|17529.34|17592.22|17592.22|17527.83|17527.83|0
1641570900000|2022-01-07 15:55:00|17529.84|17529.84|17560.8|17560.8|17560.8|17560.8|17525.95|17525.95|0
1641571200000|2022-01-07 16:00:00|17561.02|17561.02|17558.95|17558.95|17580.51|17580.51|17554.81|17554.81|0
1641571500000|2022-01-07 16:05:00|17559.86|17559.86|17569.94|17569.94|17578.92|17578.92|17559.86|17559.86|0
1641571800000|2022-01-07 16:10:00|17570.85|17570.85|17572.47|17572.47|17579.96|17579.96|17569.6|17569.6|0
1641572100000|2022-01-07 16:15:00|17573.39|17573.39|17544.22|17544.22|17573.39|17573.39|17543.3|17543.3|0
1641572400000|2022-01-07 16:20:00|17543.76|17543.76|17554.13|17554.13|17555.77|17555.77|17543.76|17543.76|0
1641572700000|2022-01-07 16:25:00|17555.04|17555.04|17550.75|17550.75|17558.39|17558.39|17545.8|17545.8|0
1641802500000|2022-01-10 08:15:00|17180.26|17180.26|17153.46|17153.46|17210.9|17210.9|17153.46|17153.46|0
1641802800000|2022-01-10 08:20:00|17151.83|17151.83|17177.7|17177.7|17177.7|17177.7|17124.45|17124.45|0
1641803100000|2022-01-10 08:25:00|17174.4|17174.4|17121.69|17121.69|17176.33|17176.33|17121.69|17121.69|0
1641803400000|2022-01-10 08:30:00|17119.24|17119.24|17048.71|17048.71|17119.24|17119.24|17048.71|17048.71|0
1641803700000|2022-01-10 08:35:00|17048.3|17048.3|17016.22|17016.22|17048.3|17048.3|17001.83|17001.83|0
1641804000000|2022-01-10 08:40:00|17015.77|17015.77|16972.28|16972.28|17015.77|17015.77|16969.41|16969.41|0
1641804300000|2022-01-10 08:45:00|16973.09|16973.09|16995.45|16995.45|17004.25|17004.25|16973.09|16973.09|0
1641804600000|2022-01-10 08:50:00|16993|16993|17006.83|17006.83|17007.45|17007.45|16978.21|16978.21|0
1641804900000|2022-01-10 08:55:00|17008.66|17008.66|17062.89|17062.89|17069.93|17069.93|17008.09|17008.09|0
1641805200000|2022-01-10 09:00:00|17056.33|17056.33|17008.71|17008.71|17060.09|17060.09|17006.23|17006.23|0
1641805500000|2022-01-10 09:05:00|17007.6|17007.6|16993.27|16993.27|17007.6|17007.6|16982.63|16982.63|0
1641805800000|2022-01-10 09:10:00|16991.86|16991.86|17000.05|17000.05|17003.06|17003.06|16990.23|16990.23|0
1641806100000|2022-01-10 09:15:00|17001.05|17001.05|16981.93|16981.93|17001.05|17001.05|16977.56|16977.56|0
1641806400000|2022-01-10 09:20:00|16980.49|16980.49|17008.61|17008.61|17008.86|17008.86|16980.49|16980.49|0
1641806700000|2022-01-10 09:25:00|17011.48|17011.48|17099.73|17099.73|17099.73|17099.73|17011.48|17011.48|0
1641807000000|2022-01-10 09:30:00|17097.9|17097.9|17078.51|17078.51|17097.9|17097.9|17078.51|17078.51|0
1641807300000|2022-01-10 09:35:00|17078.1|17078.1|17050.42|17050.42|17078.44|17078.44|17049.86|17049.86|0
1641807600000|2022-01-10 09:40:00|17049.31|17049.31|17042.77|17042.77|17050.25|17050.25|17036.42|17036.42|0
1641807900000|2022-01-10 09:45:00|17040.42|17040.42|17044.26|17044.26|17048.82|17048.82|17036.98|17036.98|0
1641808200000|2022-01-10 09:50:00|17042.63|17042.63|17027.19|17027.19|17047.82|17047.82|17024.02|17024.02|0
1641808500000|2022-01-10 09:55:00|17026.16|17026.16|17026.79|17026.79|17039.67|17039.67|17025.96|17025.96|0
1641808800000|2022-01-10 10:00:00|17025.35|17025.35|17016.47|17016.47|17025.35|17025.35|17005.33|17005.33|0
1641809100000|2022-01-10 10:05:00|17017.29|17017.29|17005.17|17005.17|17017.29|17017.29|17003.51|17003.51|0
1641809400000|2022-01-10 10:10:00|17006.6|17006.6|17002.82|17002.82|17013.79|17013.79|16992.52|16992.52|0
1641809700000|2022-01-10 10:15:00|16998.34|16998.34|16976.67|16976.67|16998.34|16998.34|16973.87|16973.87|0
1641810000000|2022-01-10 10:20:00|16975.68|16975.68|16960.44|16960.44|16977.09|16977.09|16956.63|16956.63|0
1641810300000|2022-01-10 10:25:00|16959.62|16959.62|16984.79|16984.79|16985.6|16985.6|16959.62|16959.62|0
1641810600000|2022-01-10 10:30:00|16983.37|16983.37|17000.04|17000.04|17002.91|17002.91|16976.62|16976.62|0
1641810900000|2022-01-10 10:35:00|17004.13|17004.13|17039.72|17039.72|17045.74|17045.74|17003.53|17003.53|0
1641811200000|2022-01-10 10:40:00|17041.13|17041.13|17032.32|17032.32|17061.58|17061.58|17028.38|17028.38|0
1641811500000|2022-01-10 10:45:00|17030.49|17030.49|17047.48|17047.48|17049.21|17049.21|17029.03|17029.03|0
1641811800000|2022-01-10 10:50:00|17048.39|17048.39|17039.37|17039.37|17051.58|17051.58|17037.64|17037.64|0
1641812100000|2022-01-10 10:55:00|17037.94|17037.94|17030.68|17030.68|17040.01|17040.01|17026.78|17026.78|0
1641812400000|2022-01-10 11:00:00|17030.46|17030.46|16968.16|16968.16|17030.46|17030.46|16968.16|16968.16|0
1641812700000|2022-01-10 11:05:00|16966.17|16966.17|16962.39|16962.39|16966.17|16966.17|16941.6|16941.6|0
1641813000000|2022-01-10 11:10:00|16962.61|16962.61|16986.21|16986.21|16987.17|16987.17|16962.61|16962.61|0
1641813300000|2022-01-10 11:15:00|16985.1|16985.1|17010.45|17010.45|17013.4|17013.4|16984.27|16984.27|0
1641813600000|2022-01-10 11:20:00|17007.58|17007.58|17019.87|17019.87|17024.73|17024.73|17007.58|17007.58|0
1641813900000|2022-01-10 11:25:00|17021.5|17021.5|17015.73|17015.73|17023.79|17023.79|17011.03|17011.03|0
1641814200000|2022-01-10 11:30:00|17014.91|17014.91|16964.94|16964.94|17015.11|17015.11|16963.9|16963.9|0
1641814500000|2022-01-10 11:35:00|16964.53|16964.53|16957.28|16957.28|16972.3|16972.3|16957.28|16957.28|0
1641814800000|2022-01-10 11:40:00|16955.45|16955.45|16933.93|16933.93|16955.45|16955.45|16929.43|16929.43|0
1641815100000|2022-01-10 11:45:00|16935.34|16935.34|16949.47|16949.47|16950.56|16950.56|16934.38|16934.38|0
1641815400000|2022-01-10 11:50:00|16948.03|16948.03|16968.77|16968.77|16968.77|16968.77|16945.63|16945.63|0
1641815700000|2022-01-10 11:55:00|16973.08|16973.08|16968.72|16968.72|16983.43|16983.43|16967.91|16967.91|0
1641816000000|2022-01-10 12:00:00|16968.28|16968.28|16972.6|16972.6|16974.98|16974.98|16968.28|16968.28|0
1641816300000|2022-01-10 12:05:00|16972.14|16972.14|16984.22|16984.22|16984.22|16984.22|16971.13|16971.13|0
1641816600000|2022-01-10 12:10:00|16984.78|16984.78|16980.45|16980.45|16985.73|16985.73|16977.23|16977.23|0
1641816900000|2022-01-10 12:15:00|16979.12|16979.12|16972.36|16972.36|16979.46|16979.46|16967.44|16967.44|0
1641817200000|2022-01-10 12:20:00|16971.54|16971.54|16970.49|16970.49|16982.76|16982.76|16967.95|16967.95|0
1641817500000|2022-01-10 12:25:00|16968.04|16968.04|16945.54|16945.54|16971.65|16971.65|16945.54|16945.54|0
1641817800000|2022-01-10 12:30:00|16944.6|16944.6|16929.3|16929.3|16944.6|16944.6|16929.3|16929.3|0
1641818100000|2022-01-10 12:35:00|16929.85|16929.85|16925.57|16925.57|16929.85|16929.85|16924.65|16924.65|0
1641818400000|2022-01-10 12:40:00|16925.12|16925.12|16926.66|16926.66|16927.19|16927.19|16922.86|16922.86|0
1641818700000|2022-01-10 12:45:00|16926.45|16926.45|16926.62|16926.62|16926.86|16926.86|16917.84|16917.84|0
1641819000000|2022-01-10 12:50:00|16928.06|16928.06|16927.76|16927.76|16931.87|16931.87|16922.33|16922.33|0
1641819300000|2022-01-10 12:55:00|16928.38|16928.38|16935.66|16935.66|16936.6|16936.6|16920.69|16920.69|0
1641819600000|2022-01-10 13:00:00|16936.47|16936.47|16933.72|16933.72|16936.47|16936.47|16930.66|16930.66|0
1641819900000|2022-01-10 13:05:00|16934.14|16934.14|16931.5|16931.5|16935.73|16935.73|16923.25|16923.25|0
1641820200000|2022-01-10 13:10:00|16930.09|16930.09|16928.15|16928.15|16931.92|16931.92|16926.75|16926.75|0
1641820500000|2022-01-10 13:15:00|16926.74|16926.74|16931.96|16931.96|16933.07|16933.07|16924.57|16924.57|0
1641820800000|2022-01-10 13:20:00|16932.87|16932.87|16930.65|16930.65|16933.33|16933.33|16929.22|16929.22|0
1641821100000|2022-01-10 13:25:00|16931.15|16931.15|16949.25|16949.25|16949.25|16949.25|16931.15|16931.15|0
1641821400000|2022-01-10 13:30:00|16950.16|16950.16|16928.6|16928.6|16951.44|16951.44|16921.18|16921.18|0
1641821700000|2022-01-10 13:35:00|16929.16|16929.16|16934.5|16934.5|16934.5|16934.5|16928.04|16928.04|0
1641822000000|2022-01-10 13:40:00|16933.11|16933.11|16932.29|16932.29|16938.75|16938.75|16930.53|16930.53|0
1641822300000|2022-01-10 13:45:00|16931.37|16931.37|16901.92|16901.92|16931.37|16931.37|16901.92|16901.92|0
1641822600000|2022-01-10 13:50:00|16901.47|16901.47|16928.97|16928.97|16928.97|16928.97|16901.47|16901.47|0
1641822900000|2022-01-10 13:55:00|16927.54|16927.54|16930.14|16930.14|16931.81|16931.81|16924.04|16924.04|0
1641823200000|2022-01-10 14:00:00|16928.7|16928.7|16933.97|16933.97|16935.05|16935.05|16922.86|16922.86|0
1641823500000|2022-01-10 14:05:00|16933.02|16933.02|16915.2|16915.2|16933.02|16933.02|16915.17|16915.17|0
1641823800000|2022-01-10 14:10:00|16914.7|16914.7|16934.21|16934.21|16934.21|16934.21|16914.7|16914.7|0
1641824100000|2022-01-10 14:15:00|16933.71|16933.71|16929.71|16929.71|16939.38|16939.38|16927.39|16927.39|0
1641824400000|2022-01-10 14:20:00|16929.15|16929.15|16895.79|16895.79|16929.62|16929.62|16894.36|16894.36|0
1641824700000|2022-01-10 14:25:00|16894.3|16894.3|16904.59|16904.59|16906.02|16906.02|16892.9|16892.9|0
1641825000000|2022-01-10 14:30:00|16906.02|16906.02|16852.67|16852.67|16915.74|16915.74|16849.41|16849.41|0
1641825300000|2022-01-10 14:35:00|16852.2|16852.2|16879.54|16879.54|16879.54|16879.54|16850.77|16850.77|0
1641825600000|2022-01-10 14:40:00|16879.09|16879.09|16852.6|16852.6|16884.98|16884.98|16846.91|16846.91|0
1641825900000|2022-01-10 14:45:00|16850.97|16850.97|16832.46|16832.46|16850.97|16850.97|16805.21|16805.21|0
1641826200000|2022-01-10 14:50:00|16837.38|16837.38|16821.31|16821.31|16844.07|16844.07|16819.93|16819.93|0
1641826500000|2022-01-10 14:55:00|16819.82|16819.82|16801.54|16801.54|16825.05|16825.05|16801.54|16801.54|0
1641826800000|2022-01-10 15:00:00|16802.35|16802.35|16788.06|16788.06|16803.79|16803.79|16777.72|16777.72|0
1641827100000|2022-01-10 15:05:00|16788.28|16788.28|16800.97|16800.97|16822.17|16822.17|16788.28|16788.28|0
1641827400000|2022-01-10 15:10:00|16797.19|16797.19|16784.5|16784.5|16797.19|16797.19|16774.89|16774.89|0
1641827700000|2022-01-10 15:15:00|16785.44|16785.44|16815.19|16815.19|16815.19|16815.19|16785.44|16785.44|0
1641828000000|2022-01-10 15:20:00|16814.72|16814.72|16795.65|16795.65|16817.94|16817.94|16790.8|16790.8|0
1641828300000|2022-01-10 15:25:00|16796.15|16796.15|16794.95|16794.95|16807.72|16807.72|16789.62|16789.62|0
1641828600000|2022-01-10 15:30:00|16795.86|16795.86|16812.55|16812.55|16815.7|16815.7|16793.9|16793.9|0
1641828900000|2022-01-10 15:35:00|16813.47|16813.47|16785.75|16785.75|16813.47|16813.47|16784.28|16784.28|0
1641829200000|2022-01-10 15:40:00|16785.19|16785.19|16770.69|16770.69|16785.19|16785.19|16763.04|16763.04|0
1641829500000|2022-01-10 15:45:00|16769.25|16769.25|16775.18|16775.18|16792.17|16792.17|16769.25|16769.25|0
1641829800000|2022-01-10 15:50:00|16774.36|16774.36|16790.91|16790.91|16790.91|16790.91|16771.17|16771.17|0
1641830100000|2022-01-10 15:55:00|16791.38|16791.38|16799.49|16799.49|16811.16|16811.16|16787.56|16787.56|0
1641830400000|2022-01-10 16:00:00|16798.93|16798.93|16789.01|16789.01|16798.93|16798.93|16782.5|16782.5|0
1641830700000|2022-01-10 16:05:00|16788.54|16788.54|16794.95|16794.95|16796.74|16796.74|16787.3|16787.3|0
1641831000000|2022-01-10 16:10:00|16794.13|16794.13|16783.28|16783.28|16794.34|16794.34|16782.42|16782.42|0
1641831300000|2022-01-10 16:15:00|16782.78|16782.78|16799.77|16799.77|16801.21|16801.21|16773.7|16773.7|0
1641831600000|2022-01-10 16:20:00|16798.96|16798.96|16821.02|16821.02|16822.26|16822.26|16792.95|16792.95|0
1641831900000|2022-01-10 16:25:00|16820.46|16820.46|16837.25|16837.25|16837.25|16837.25|16820.46|16820.46|0
1641888900000|2022-01-11 08:15:00|16888.83|16888.83|16855.54|16855.54|16898.33|16898.33|16854.8|16854.8|0
1641889200000|2022-01-11 08:20:00|16856.45|16856.45|16840.56|16840.56|16872.79|16872.79|16839.13|16839.13|0
1641889500000|2022-01-11 08:25:00|16845.14|16845.14|16869.18|16869.18|16874.42|16874.42|16835.72|16835.72|0
1641889800000|2022-01-11 08:30:00|16867.15|16867.15|16846.41|16846.41|16870.94|16870.94|16846.41|16846.41|0
1641890100000|2022-01-11 08:35:00|16848.05|16848.05|16848.32|16848.32|16858.04|16858.04|16838.79|16838.79|0
1641890400000|2022-01-11 08:40:00|16846.88|16846.88|16892.18|16892.18|16894.04|16894.04|16845.21|16845.21|0
1641890700000|2022-01-11 08:45:00|16887.71|16887.71|16919.55|16919.55|16922.94|16922.94|16886.28|16886.28|0
1641891000000|2022-01-11 08:50:00|16914.93|16914.93|16901.14|16901.14|16915.42|16915.42|16886.51|16886.51|0
1641891300000|2022-01-11 08:55:00|16899.37|16899.37|16918.85|16918.85|16918.85|16918.85|16888.27|16888.27|0
1641891600000|2022-01-11 09:00:00|16919.06|16919.06|16918.87|16918.87|16932.46|16932.46|16914.65|16914.65|0
1641891900000|2022-01-11 09:05:00|16917.92|16917.92|16926.86|16926.86|16927.8|16927.8|16917.46|16917.46|0
1641892200000|2022-01-11 09:10:00|16925.95|16925.95|16938.61|16938.61|16938.61|16938.61|16925.83|16925.83|0
1641892500000|2022-01-11 09:15:00|16940.05|16940.05|16946.46|16946.46|16949.87|16949.87|16932.66|16932.66|0
1641892800000|2022-01-11 09:20:00|16947.58|16947.58|16946.06|16946.06|16947.58|16947.58|16934.85|16934.85|0
1641893100000|2022-01-11 09:25:00|16945.15|16945.15|16957.86|16957.86|16961.87|16961.87|16940.06|16940.06|0
1641893400000|2022-01-11 09:30:00|16957.41|16957.41|16952.62|16952.62|16979.67|16979.67|16952.62|16952.62|0
1641893700000|2022-01-11 09:35:00|16954.45|16954.45|16955.89|16955.89|16955.89|16955.89|16947.93|16947.93|0
1641894000000|2022-01-11 09:40:00|16954.45|16954.45|16956.6|16956.6|16962.97|16962.97|16954.45|16954.45|0
1641894300000|2022-01-11 09:45:00|16958.24|16958.24|16966.8|16966.8|16966.8|16966.8|16956.8|16956.8|0
1641894600000|2022-01-11 09:50:00|16967.62|16967.62|16971.9|16971.9|16977.29|16977.29|16961.6|16961.6|0
1641894900000|2022-01-11 09:55:00|16972.71|16972.71|16963.53|16963.53|16984.04|16984.04|16963.35|16963.35|0
1641895200000|2022-01-11 10:00:00|16963.31|16963.31|16937.41|16937.41|16963.31|16963.31|16927.51|16927.51|0
1641895500000|2022-01-11 10:05:00|16936.3|16936.3|16937.69|16937.69|16940.92|16940.92|16931.69|16931.69|0
1641895800000|2022-01-11 10:10:00|16939.57|16939.57|16941.58|16941.58|16946|16946|16930.81|16930.81|0
1641896100000|2022-01-11 10:15:00|16939.85|16939.85|16927.28|16927.28|16943.35|16943.35|16920.81|16920.81|0
1641896400000|2022-01-11 10:20:00|16926.46|16926.46|16931.79|16931.79|16931.97|16931.97|16925.52|16925.52|0
1641896700000|2022-01-11 10:25:00|16930.88|16930.88|16915.62|16915.62|16930.88|16930.88|16913.12|16913.12|0
1641897000000|2022-01-11 10:30:00|16916.54|16916.54|16942.96|16942.96|16942.96|16942.96|16914.66|16914.66|0
1641897300000|2022-01-11 10:35:00|16946.23|16946.23|16946.18|16946.18|16948.13|16948.13|16942.84|16942.84|0
1641897600000|2022-01-11 10:40:00|16945.36|16945.36|16940.83|16940.83|16945.36|16945.36|16940.48|16940.48|0
1641897900000|2022-01-11 10:45:00|16939.19|16939.19|16931.86|16931.86|16942.56|16942.56|16931.86|16931.86|0
1641898200000|2022-01-11 10:50:00|16931.3|16931.3|16930.18|16930.18|16931.3|16931.3|16915.9|16915.9|0
1641898500000|2022-01-11 10:55:00|16930.79|16930.79|16918.54|16918.54|16930.79|16930.79|16917.53|16917.53|0
1641898800000|2022-01-11 11:00:00|16919.36|16919.36|16920.05|16920.05|16924.81|16924.81|16918|16918|0
1641899100000|2022-01-11 11:05:00|16920.97|16920.97|16926.32|16926.32|16926.32|16926.32|16903.06|16903.06|0
1641899400000|2022-01-11 11:10:00|16926.68|16926.68|16917.92|16917.92|16927.58|16927.58|16917.05|16917.05|0
1641899700000|2022-01-11 11:15:00|16919.55|16919.55|16912.85|16912.85|16924.03|16924.03|16912.85|16912.85|0
1641900000000|2022-01-11 11:20:00|16914.28|16914.28|16917.91|16917.91|16924.33|16924.33|16914.28|16914.28|0
1641900300000|2022-01-11 11:25:00|16918.47|16918.47|16915.54|16915.54|16926.4|16926.4|16910.11|16910.11|0
1641900600000|2022-01-11 11:30:00|16916|16916|16923.03|16923.03|16923.84|16923.84|16915.61|16915.61|0
1641900900000|2022-01-11 11:35:00|16923.85|16923.85|16935.66|16935.66|16951.44|16951.44|16922.93|16922.93|0
1641901200000|2022-01-11 11:40:00|16937.1|16937.1|16922.07|16922.07|16941.6|16941.6|16921.51|16921.51|0
1641901500000|2022-01-11 11:45:00|16919.32|16919.32|16897.4|16897.4|16922.22|16922.22|16897.4|16897.4|0
1641901800000|2022-01-11 11:50:00|16896.58|16896.58|16904.2|16904.2|16904.2|16904.2|16895.66|16895.66|0
1641902100000|2022-01-11 11:55:00|16902.79|16902.79|16869.48|16869.48|16902.79|16902.79|16869.48|16869.48|0
1641902400000|2022-01-11 12:00:00|16868.36|16868.36|16893.1|16893.1|16893.1|16893.1|16866.48|16866.48|0
1641902700000|2022-01-11 12:05:00|16891.67|16891.67|16906.05|16906.05|16906.05|16906.05|16891.22|16891.22|0
1641903000000|2022-01-11 12:10:00|16907.49|16907.49|16917.95|16917.95|16917.95|16917.95|16907.49|16907.49|0
1641903300000|2022-01-11 12:15:00|16920.44|16920.44|16915.69|16915.69|16923.95|16923.95|16915.69|16915.69|0
1641903600000|2022-01-11 12:20:00|16915.24|16915.24|16905.94|16905.94|16915.24|16915.24|16905.94|16905.94|0
1641903900000|2022-01-11 12:25:00|16906.85|16906.85|16911.71|16911.71|16914.99|16914.99|16906.85|16906.85|0
1641904200000|2022-01-11 12:30:00|16911.3|16911.3|16903.51|16903.51|16912.11|16912.11|16903.51|16903.51|0
1641904500000|2022-01-11 12:35:00|16902.69|16902.69|16910.5|16910.5|16910.5|16910.5|16900.64|16900.64|0
1641904800000|2022-01-11 12:40:00|16910.08|16910.08|16898.76|16898.76|16910.58|16910.58|16897.85|16897.85|0
1641905100000|2022-01-11 12:45:00|16897.33|16897.33|16883.96|16883.96|16897.33|16897.33|16883.76|16883.76|0
1641905400000|2022-01-11 12:50:00|16885.4|16885.4|16891.82|16891.82|16892.73|16892.73|16885.4|16885.4|0
1641905700000|2022-01-11 12:55:00|16892.29|16892.29|16887.32|16887.32|16894.18|16894.18|16885.69|16885.69|0
1641906000000|2022-01-11 13:00:00|16887.79|16887.79|16900.15|16900.15|16903.84|16903.84|16886.06|16886.06|0
1641906300000|2022-01-11 13:05:00|16900.97|16900.97|16894.5|16894.5|16903.4|16903.4|16894.5|16894.5|0
1641906600000|2022-01-11 13:10:00|16894.3|16894.3|16885.6|16885.6|16894.3|16894.3|16885.6|16885.6|0
1641906900000|2022-01-11 13:15:00|16884.68|16884.68|16891.23|16891.23|16892.66|16892.66|16884.43|16884.43|0
1641907200000|2022-01-11 13:20:00|16891.73|16891.73|16887.15|16887.15|16891.73|16891.73|16886.39|16886.39|0
1641907500000|2022-01-11 13:25:00|16887.71|16887.71|16888.95|16888.95|16890.38|16890.38|16887.71|16887.71|0
1641907800000|2022-01-11 13:30:00|16887.51|16887.51|16888.96|16888.96|16891.38|16891.38|16887.51|16887.51|0
1641908100000|2022-01-11 13:35:00|16887.97|16887.97|16891.63|16891.63|16891.86|16891.86|16885.71|16885.71|0
1641908400000|2022-01-11 13:40:00|16890.81|16890.81|16868.59|16868.59|16890.81|16890.81|16862.77|16862.77|0
1641908700000|2022-01-11 13:45:00|16869.71|16869.71|16866.12|16866.12|16878.04|16878.04|16866.12|16866.12|0
1641909000000|2022-01-11 13:50:00|16867.03|16867.03|16892.54|16892.54|16892.54|16892.54|16857.16|16857.16|0
1641909300000|2022-01-11 13:55:00|16893.02|16893.02|16895.84|16895.84|16898.84|16898.84|16856.24|16856.24|0
1641909600000|2022-01-11 14:00:00|16895.43|16895.43|16890.21|16890.21|16895.43|16895.43|16890.21|16890.21|0
1641909900000|2022-01-11 14:05:00|16891.59|16891.59|16886.77|16886.77|16893.03|16893.03|16885|16885|0
1641910200000|2022-01-11 14:10:00|16886.3|16886.3|16888.36|16888.36|16888.36|16888.36|16884.93|16884.93|0
1641910500000|2022-01-11 14:15:00|16887.89|16887.89|16878.87|16878.87|16887.89|16887.89|16876.47|16876.47|0
1641910800000|2022-01-11 14:20:00|16880.31|16880.31|16885.14|16885.14|16890.66|16890.66|16880.31|16880.31|0
1641911100000|2022-01-11 14:25:00|16885.34|16885.34|16875.39|16875.39|16886.73|16886.73|16874.98|16874.98|0
1641911400000|2022-01-11 14:30:00|16876.21|16876.21|16876.02|16876.02|16881.16|16881.16|16875.11|16875.11|0
1641911700000|2022-01-11 14:35:00|16878.89|16878.89|16875.76|16875.76|16878.89|16878.89|16871.78|16871.78|0
1641912000000|2022-01-11 14:40:00|16874.94|16874.94|16878.6|16878.6|16885.95|16885.95|16874.94|16874.94|0
1641912300000|2022-01-11 14:45:00|16877.19|16877.19|16867.62|16867.62|16877.66|16877.66|16867.62|16867.62|0
1641912600000|2022-01-11 14:50:00|16869.25|16869.25|16869.89|16869.89|16870.69|16870.69|16867.34|16867.34|0
1641912900000|2022-01-11 14:55:00|16871.33|16871.33|16870.09|16870.09|16873.53|16873.53|16870.06|16870.06|0
1641913200000|2022-01-11 15:00:00|16867.64|16867.64|16871.77|16871.77|16875.09|16875.09|16862.75|16862.75|0
1641913500000|2022-01-11 15:05:00|16870.34|16870.34|16871.58|16871.58|16872.05|16872.05|16866.5|16866.5|0
1641913800000|2022-01-11 15:10:00|16872.14|16872.14|16865.12|16865.12|16874.97|16874.97|16863.05|16863.05|0
1641914100000|2022-01-11 15:15:00|16865.58|16865.58|16880.36|16880.36|16884.41|16884.41|16865.58|16865.58|0
1641914400000|2022-01-11 15:20:00|16878.93|16878.93|16863.21|16863.21|16879.39|16879.39|16862.29|16862.29|0
1641914700000|2022-01-11 15:25:00|16864.12|16864.12|16847.18|16847.18|16868.11|16868.11|16844.21|16844.21|0
1641915000000|2022-01-11 15:30:00|16848.61|16848.61|16859.12|16859.12|16866.81|16866.81|16847.8|16847.8|0
1641915300000|2022-01-11 15:35:00|16858.21|16858.21|16883.52|16883.52|16883.52|16883.52|16858.21|16858.21|0
1641915600000|2022-01-11 15:40:00|16885.15|16885.15|16862.71|16862.71|16893.52|16893.52|16861.69|16861.69|0
1641915900000|2022-01-11 15:45:00|16861.03|16861.03|16840.08|16840.08|16862.08|16862.08|16837.67|16837.67|0
1641916200000|2022-01-11 15:50:00|16839.87|16839.87|16841.26|16841.26|16858.13|16858.13|16838.04|16838.04|0
1641916500000|2022-01-11 15:55:00|16841.82|16841.82|16852.12|16852.12|16856.34|16856.34|16841.82|16841.82|0
1641916800000|2022-01-11 16:00:00|16851.67|16851.67|16842.07|16842.07|16852.15|16852.15|16834.31|16834.31|0
1641917100000|2022-01-11 16:05:00|16839.61|16839.61|16852.32|16852.32|16853|16853|16824.15|16824.15|0
1641917400000|2022-01-11 16:10:00|16851.76|16851.76|16873.18|16873.18|16887.46|16887.46|16849.77|16849.77|0
1641917700000|2022-01-11 16:15:00|16872.69|16872.69|16882.33|16882.33|16885.55|16885.55|16863.69|16863.69|0
1641918000000|2022-01-11 16:20:00|16882.88|16882.88|16914.74|16914.74|16929.26|16929.26|16881.97|16881.97|0
1641918300000|2022-01-11 16:25:00|16923.53|16923.53|16948.34|16948.34|16949.23|16949.23|16923.53|16923.53|0
1641975300000|2022-01-12 08:15:00|16902.48|16902.48|16889.67|16889.67|16928.43|16928.43|16889.67|16889.67|0
1641975600000|2022-01-12 08:20:00|16892.41|16892.41|16932.24|16932.24|16937.97|16937.97|16887.83|16887.83|0
1641975900000|2022-01-12 08:25:00|16934.47|16934.47|16868.13|16868.13|16935.29|16935.29|16864.92|16864.92|0
1641976200000|2022-01-12 08:30:00|16869.96|16869.96|16866.76|16866.76|16884.86|16884.86|16866.76|16866.76|0
1641976500000|2022-01-12 08:35:00|16867.58|16867.58|16836.18|16836.18|16867.58|16867.58|16836.18|16836.18|0
1641976800000|2022-01-12 08:40:00|16833.83|16833.83|16797.96|16797.96|16833.83|16833.83|16795.09|16795.09|0
1641977100000|2022-01-12 08:45:00|16799.39|16799.39|16810.1|16810.1|16810.1|16810.1|16762.19|16762.19|0
1641977400000|2022-01-12 08:50:00|16807.65|16807.65|16825.34|16825.34|16833.27|16833.27|16787.35|16787.35|0
1641977700000|2022-01-12 08:55:00|16824.52|16824.52|16811.25|16811.25|16824.52|16824.52|16802.37|16802.37|0
1641978000000|2022-01-12 09:00:00|16810.79|16810.79|16817.78|16817.78|16818.6|16818.6|16794.61|16794.61|0
1641978300000|2022-01-12 09:05:00|16816.1|16816.1|16800.57|16800.57|16827.25|16827.25|16800.57|16800.57|0
1641978600000|2022-01-12 09:10:00|16799.75|16799.75|16788.53|16788.53|16801.02|16801.02|16779.67|16779.67|0
1641978900000|2022-01-12 09:15:00|16789.44|16789.44|16778.52|16778.52|16797.19|16797.19|16771.82|16771.82|0
1641979200000|2022-01-12 09:20:00|16777.7|16777.7|16746.83|16746.83|16778.71|16778.71|16741.1|16741.1|0
1641979500000|2022-01-12 09:25:00|16748.27|16748.27|16744.67|16744.67|16754.82|16754.82|16737.86|16737.86|0
1641979800000|2022-01-12 09:30:00|16746.1|16746.1|16750.54|16750.54|16750.54|16750.54|16739.83|16739.83|0
1641980100000|2022-01-12 09:35:00|16747.8|16747.8|16751.54|16751.54|16755.47|16755.47|16747.8|16747.8|0
1641980400000|2022-01-12 09:40:00|16752.98|16752.98|16751.7|16751.7|16756.46|16756.46|16741.33|16741.33|0
1641980700000|2022-01-12 09:45:00|16750.88|16750.88|16741.81|16741.81|16750.88|16750.88|16738.66|16738.66|0
1641981000000|2022-01-12 09:50:00|16740.98|16740.98|16734.32|16734.32|16744.15|16744.15|16734.21|16734.21|0
1641981300000|2022-01-12 09:55:00|16732.49|16732.49|16707.57|16707.57|16733.41|16733.41|16696.31|16696.31|0
1641981600000|2022-01-12 10:00:00|16708.98|16708.98|16711.63|16711.63|16721.33|16721.33|16708.98|16708.98|0
1641981900000|2022-01-12 10:05:00|16710|16710|16709.15|16709.15|16713.9|16713.9|16707.05|16707.05|0
1641982200000|2022-01-12 10:10:00|16709.97|16709.97|16684.74|16684.74|16711.79|16711.79|16667.4|16667.4|0
1641982500000|2022-01-12 10:15:00|16684.25|16684.25|16643.27|16643.27|16684.25|16684.25|16643.27|16643.27|0
1641982800000|2022-01-12 10:20:00|16641.6|16641.6|16670.84|16670.84|16671.75|16671.75|16641.6|16641.6|0
1641983100000|2022-01-12 10:25:00|16671.75|16671.75|16671.19|16671.19|16676.5|16676.5|16667.89|16667.89|0
1641983400000|2022-01-12 10:30:00|16670.57|16670.57|16669.18|16669.18|16670.57|16670.57|16662.08|16662.08|0
1641983700000|2022-01-12 10:35:00|16668.97|16668.97|16681.75|16681.75|16684.24|16684.24|16668.97|16668.97|0
1641984000000|2022-01-12 10:40:00|16680.93|16680.93|16646.21|16646.21|16683.68|16683.68|16645.29|16645.29|0
1641984300000|2022-01-12 10:45:00|16644.32|16644.32|16637.21|16637.21|16645.14|16645.14|16628.47|16628.47|0
1641984600000|2022-01-12 10:50:00|16636.27|16636.27|16633.1|16633.1|16636.74|16636.74|16628.62|16628.62|0
1641984900000|2022-01-12 10:55:00|16634.53|16634.53|16642.63|16642.63|16651.75|16651.75|16634.53|16634.53|0
1641985200000|2022-01-12 11:00:00|16643.55|16643.55|16651.56|16651.56|16663.92|16663.92|16643.55|16643.55|0
1641985500000|2022-01-12 11:05:00|16653.2|16653.2|16620.57|16620.57|16653.2|16653.2|16619.75|16619.75|0
1641985800000|2022-01-12 11:10:00|16623.44|16623.44|16610.51|16610.51|16623.44|16623.44|16606.97|16606.97|0
1641986100000|2022-01-12 11:15:00|16611.43|16611.43|16611.94|16611.94|16618.79|16618.79|16611.38|16611.38|0
1641986400000|2022-01-12 11:20:00|16611.12|16611.12|16616.52|16616.52|16634.05|16634.05|16611.12|16611.12|0
1641986700000|2022-01-12 11:25:00|16618.16|16618.16|16608.9|16608.9|16621.24|16621.24|16608.68|16608.68|0
1641987000000|2022-01-12 11:30:00|16608.49|16608.49|16606.91|16606.91|16608.49|16608.49|16596.74|16596.74|0
1641987300000|2022-01-12 11:35:00|16607.73|16607.73|16600.32|16600.32|16608.73|16608.73|16599.87|16599.87|0
1641987600000|2022-01-12 11:40:00|16601.14|16601.14|16602.3|16602.3|16606.36|16606.36|16599.73|16599.73|0
1641987900000|2022-01-12 11:45:00|16600.87|16600.87|16610.2|16610.2|16613.02|16613.02|16589.22|16589.22|0
1641988200000|2022-01-12 11:50:00|16609.29|16609.29|16618.57|16618.57|16619.55|16619.55|16608.17|16608.17|0
1641988500000|2022-01-12 11:55:00|16617.14|16617.14|16597.21|16597.21|16623.21|16623.21|16597.21|16597.21|0
1641988800000|2022-01-12 12:00:00|16598.13|16598.13|16583.37|16583.37|16598.13|16598.13|16583.37|16583.37|0
1641989100000|2022-01-12 12:05:00|16582.55|16582.55|16567.87|16567.87|16582.55|16582.55|16551.17|16551.17|0
1641989400000|2022-01-12 12:10:00|16565.52|16565.52|16563.71|16563.71|16568.11|16568.11|16561.77|16561.77|0
1641989700000|2022-01-12 12:15:00|16561.35|16561.35|16567.93|16567.93|16570.38|16570.38|16560.38|16560.38|0
1641990000000|2022-01-12 12:20:00|16569.43|16569.43|16567.78|16567.78|16569.81|16569.81|16565.84|16565.84|0
1641990300000|2022-01-12 12:25:00|16565.43|16565.43|16547.64|16547.64|16567.71|16567.71|16544.82|16544.82|0
1641990600000|2022-01-12 12:30:00|16551.95|16551.95|16554.28|16554.28|16568.58|16568.58|16551.13|16551.13|0
1641990900000|2022-01-12 12:35:00|16555.19|16555.19|16552.02|16552.02|16556.58|16556.58|16549.91|16549.91|0
1641991200000|2022-01-12 12:40:00|16551.54|16551.54|16556.58|16556.58|16559.82|16559.82|16549.39|16549.39|0
1641991500000|2022-01-12 12:45:00|16557.52|16557.52|16563.44|16563.44|16565.27|16565.27|16557.47|16557.47|0
1641991800000|2022-01-12 12:50:00|16561.81|16561.81|16548.59|16548.59|16561.81|16561.81|16548.59|16548.59|0
1641992100000|2022-01-12 12:55:00|16547.78|16547.78|16538.55|16538.55|16547.78|16547.78|16537.64|16537.64|0
1641992400000|2022-01-12 13:00:00|16536.2|16536.2|16546.19|16546.19|16546.19|16546.19|16535.75|16535.75|0
1641992700000|2022-01-12 13:05:00|16547.19|16547.19|16536.97|16536.97|16547.71|16547.71|16536.97|16536.97|0
1641993000000|2022-01-12 13:10:00|16535.54|16535.54|16540.02|16540.02|16542.34|16542.34|16533.78|16533.78|0
1641993300000|2022-01-12 13:15:00|16538.53|16538.53|16534.98|16534.98|16540.94|16540.94|16528.73|16528.73|0
1641993600000|2022-01-12 13:20:00|16534.78|16534.78|16540.85|16540.85|16540.85|16540.85|16529.59|16529.59|0
1641993900000|2022-01-12 13:25:00|16540.29|16540.29|16530.4|16530.4|16544.13|16544.13|16530.4|16530.4|0
1641994200000|2022-01-12 13:30:00|16529.95|16529.95|16537.51|16537.51|16537.84|16537.84|16527.31|16527.31|0
1641994500000|2022-01-12 13:35:00|16536.69|16536.69|16540.36|16540.36|16546.01|16546.01|16533.82|16533.82|0
1641994800000|2022-01-12 13:40:00|16541.18|16541.18|16518.88|16518.88|16543.82|16543.82|16518.88|16518.88|0
1641995100000|2022-01-12 13:45:00|16517.44|16517.44|16500.4|16500.4|16519.16|16519.16|16494.66|16494.66|0
1641995400000|2022-01-12 13:50:00|16503.31|16503.31|16495.25|16495.25|16506.85|16506.85|16492.92|16492.92|0
1641995700000|2022-01-12 13:55:00|16496.68|16496.68|16498.74|16498.74|16498.74|16498.74|16489.18|16489.18|0
1641996000000|2022-01-12 14:00:00|16497.93|16497.93|16499.25|16499.25|16502.85|16502.85|16496.41|16496.41|0
1641996300000|2022-01-12 14:05:00|16501.08|16501.08|16495.44|16495.44|16501.08|16501.08|16476.4|16476.4|0
1641996600000|2022-01-12 14:10:00|16495.85|16495.85|16496.87|16496.87|16501.79|16501.79|16492.36|16492.36|0
1641996900000|2022-01-12 14:15:00|16496.05|16496.05|16485.34|16485.34|16496.05|16496.05|16481.97|16481.97|0
1641997200000|2022-01-12 14:20:00|16486.25|16486.25|16493.59|16493.59|16493.8|16493.8|16478.9|16478.9|0
1641997500000|2022-01-12 14:25:00|16492.77|16492.77|16504.31|16504.31|16505.99|16505.99|16484.63|16484.63|0
1641997800000|2022-01-12 14:30:00|16504.54|16504.54|16516.87|16516.87|16517.98|16517.98|16504.4|16504.4|0
1641998100000|2022-01-12 14:35:00|16517.31|16517.31|16537.59|16537.59|16538.2|16538.2|16495.11|16495.11|0
1641998400000|2022-01-12 14:40:00|16540.45|16540.45|16516.92|16516.92|16545.5|16545.5|16515.29|16515.29|0
1641998700000|2022-01-12 14:45:00|16517.74|16517.74|16511.81|16511.81|16520.32|16520.32|16504.12|16504.12|0
1641999000000|2022-01-12 14:50:00|16510.99|16510.99|16532.31|16532.31|16539.21|16539.21|16510.99|16510.99|0
1641999300000|2022-01-12 14:55:00|16533.13|16533.13|16539.22|16539.22|16542.89|16542.89|16525.97|16525.97|0
1641999600000|2022-01-12 15:00:00|16541.05|16541.05|16531.59|16531.59|16548.79|16548.79|16521.41|16521.41|0
1641999900000|2022-01-12 15:05:00|16534.05|16534.05|16550.46|16550.46|16553.82|16553.82|16534.05|16534.05|0
1642000200000|2022-01-12 15:10:00|16551.37|16551.37|16525.87|16525.87|16562.12|16562.12|16525.87|16525.87|0
1642000500000|2022-01-12 15:15:00|16524.88|16524.88|16505.23|16505.23|16524.88|16524.88|16501.92|16501.92|0
1642000800000|2022-01-12 15:20:00|16503.6|16503.6|16508.5|16508.5|16510.96|16510.96|16495.09|16495.09|0
1642001100000|2022-01-12 15:25:00|16509.32|16509.32|16496.41|16496.41|16511.08|16511.08|16495.47|16495.47|0
1642001400000|2022-01-12 15:30:00|16497.85|16497.85|16504.83|16504.83|16507.9|16507.9|16477.95|16477.95|0
1642001700000|2022-01-12 15:35:00|16503.91|16503.91|16487.75|16487.75|16505.23|16505.23|16487.75|16487.75|0
1642002000000|2022-01-12 15:40:00|16487.25|16487.25|16482.34|16482.34|16491.76|16491.76|16474.45|16474.45|0
1642002300000|2022-01-12 15:45:00|16483.46|16483.46|16496.21|16496.21|16496.21|16496.21|16476.99|16476.99|0
1642002600000|2022-01-12 15:50:00|16497.03|16497.03|16470.64|16470.64|16501.15|16501.15|16467.16|16467.16|0
1642002900000|2022-01-12 15:55:00|16471.58|16471.58|16475.95|16475.95|16484.64|16484.64|16471.4|16471.4|0
1642003200000|2022-01-12 16:00:00|16476.87|16476.87|16487.39|16487.39|16490.38|16490.38|16476.87|16476.87|0
1642003500000|2022-01-12 16:05:00|16486.93|16486.93|16461.35|16461.35|16487.96|16487.96|16460.85|16460.85|0
1642003800000|2022-01-12 16:10:00|16460.24|16460.24|16450.93|16450.93|16460.65|16460.65|16437.59|16437.59|0
1642004100000|2022-01-12 16:15:00|16450.72|16450.72|16451.24|16451.24|16452.87|16452.87|16446.12|16446.12|0
1642004400000|2022-01-12 16:20:00|16451.71|16451.71|16443.48|16443.48|16452.62|16452.62|16437.48|16437.48|0
1642004700000|2022-01-12 16:25:00|16442.92|16442.92|16438.64|16438.64|16448.19|16448.19|16432.96|16432.96|0
1642061700000|2022-01-13 08:15:00|15959.88|15959.88|15952.95|15952.95|15973.77|15973.77|15947.65|15947.65|0
1642062000000|2022-01-13 08:20:00|15952.49|15952.49|15964.56|15964.56|15967.36|15967.36|15922.51|15922.51|0
1642062300000|2022-01-13 08:25:00|15965.47|15965.47|16048.28|16048.28|16051.37|16051.37|15965.17|15965.17|0
1642062600000|2022-01-13 08:30:00|16049.1|16049.1|16074.45|16074.45|16077.18|16077.18|16048.03|16048.03|0
1642062900000|2022-01-13 08:35:00|16073.02|16073.02|16012.36|16012.36|16076.52|16076.52|15991.39|15991.39|0
1642063200000|2022-01-13 08:40:00|16011.91|16011.91|16023.43|16023.43|16030.8|16030.8|16004.12|16004.12|0
1642063500000|2022-01-13 08:45:00|16021.79|16021.79|16025.05|16025.05|16035.67|16035.67|16000.66|16000.66|0
1642063800000|2022-01-13 08:50:00|16024.43|16024.43|16004.26|16004.26|16024.43|16024.43|15993.8|15993.8|0
1642064100000|2022-01-13 08:55:00|16003.44|16003.44|16052.96|16052.96|16053.42|16053.42|15994.07|15994.07|0
1642064400000|2022-01-13 09:00:00|16052.05|16052.05|15998.19|15998.19|16052.05|16052.05|15997.91|15997.91|0
1642064700000|2022-01-13 09:05:00|15993.89|15993.89|15977.05|15977.05|16000.35|16000.35|15977.05|15977.05|0
1642065000000|2022-01-13 09:10:00|15976.49|15976.49|15999.29|15999.29|15999.29|15999.29|15962.09|15962.09|0
1642065300000|2022-01-13 09:15:00|15998.83|15998.83|15988.29|15988.29|15998.84|15998.84|15974.12|15974.12|0
1642065600000|2022-01-13 09:20:00|15988.7|15988.7|15976.45|15976.45|15990.57|15990.57|15971.92|15971.92|0
1642065900000|2022-01-13 09:25:00|15976.01|15976.01|15952.82|15952.82|15976.45|15976.45|15925.64|15925.64|0
1642066200000|2022-01-13 09:30:00|15951.45|15951.45|15951.41|15951.41|15959.71|15959.71|15940.93|15940.93|0
1642066500000|2022-01-13 09:35:00|15951.87|15951.87|15990.82|15990.82|15992.7|15992.7|15951.87|15951.87|0
1642066800000|2022-01-13 09:40:00|15990.36|15990.36|15969.84|15969.84|15997.46|15997.46|15964.31|15964.31|0
1642067100000|2022-01-13 09:45:00|15970.78|15970.78|16016.58|16016.58|16048.6|16048.6|15970.78|15970.78|0
1642067400000|2022-01-13 09:50:00|16020.89|16020.89|16011.96|16011.96|16027.06|16027.06|16002.95|16002.95|0
1642067700000|2022-01-13 09:55:00|16010.59|16010.59|16063.65|16063.65|16066.67|16066.67|16009.25|16009.25|0
1642068000000|2022-01-13 10:00:00|16064.1|16064.1|16040.22|16040.22|16067.32|16067.32|16034.34|16034.34|0
1642068300000|2022-01-13 10:05:00|16039.75|16039.75|16007.88|16007.88|16054.39|16054.39|16007.42|16007.42|0
1642068600000|2022-01-13 10:10:00|16006.89|16006.89|15993.47|15993.47|16008.28|16008.28|15984.54|15984.54|0
1642068900000|2022-01-13 10:15:00|15996.33|15996.33|16021.65|16021.65|16033.12|16033.12|15996.33|15996.33|0
1642069200000|2022-01-13 10:20:00|16022.21|16022.21|16021.28|16021.28|16030.21|16030.21|16018.58|16018.58|0
1642069500000|2022-01-13 10:25:00|16020.36|16020.36|16034.3|16034.3|16034.3|16034.3|16019.87|16019.87|0
1642069800000|2022-01-13 10:30:00|16033.39|16033.39|16028.96|16028.96|16046.75|16046.75|16025.2|16025.2|0
1642070100000|2022-01-13 10:35:00|16028.4|16028.4|16042.84|16042.84|16044.48|16044.48|16021.05|16021.05|0
1642070400000|2022-01-13 10:40:00|16039.97|16039.97|16024.31|16024.31|16041.15|16041.15|16021.96|16021.96|0
1642070700000|2022-01-13 10:45:00|16023.85|16023.85|15992.32|15992.32|16028.21|16028.21|15992.32|15992.32|0
1642071000000|2022-01-13 10:50:00|15993.13|15993.13|15997.14|15997.14|16005.5|16005.5|15987.3|15987.3|0
1642071300000|2022-01-13 10:55:00|15996.68|15996.68|15988.67|15988.67|15999.65|15999.65|15980.33|15980.33|0
1642071600000|2022-01-13 11:00:00|15989.49|15989.49|15965.3|15965.3|15998.2|15998.2|15957.33|15957.33|0
1642071900000|2022-01-13 11:05:00|15966.93|15966.93|15990.17|15990.17|15991.61|15991.61|15964.64|15964.64|0
1642072200000|2022-01-13 11:10:00|15989.26|15989.26|16012.84|16012.84|16014.36|16014.36|15983.26|15983.26|0
1642072500000|2022-01-13 11:15:00|16011.17|16011.17|16011.33|16011.33|16014.55|16014.55|15993.97|15993.97|0
1642072800000|2022-01-13 11:20:00|16009.5|16009.5|15989.32|15989.32|16009.5|16009.5|15985.47|15985.47|0
1642073100000|2022-01-13 11:25:00|15990.24|15990.24|16005.34|16005.34|16008.79|16008.79|15990.24|15990.24|0
1642073400000|2022-01-13 11:30:00|16002.59|16002.59|15999.06|15999.06|16008.57|16008.57|15994.67|15994.67|0
1642073700000|2022-01-13 11:35:00|15996.77|15996.77|15985.03|15985.03|16012.18|16012.18|15982.94|15982.94|0
1642074000000|2022-01-13 11:40:00|15985.59|15985.59|16014.91|16014.91|16023.09|16023.09|15985.59|15985.59|0
1642074300000|2022-01-13 11:45:00|16014|16014|16019.27|16019.27|16021.76|16021.76|16014|16014|0
1642074600000|2022-01-13 11:50:00|16018.8|16018.8|16020.76|16020.76|16020.76|16020.76|16000.32|16000.32|0
1642074900000|2022-01-13 11:55:00|16021.22|16021.22|16031.87|16031.87|16033.82|16033.82|16013.23|16013.23|0
1642075200000|2022-01-13 12:00:00|16034.73|16034.73|16070.3|16070.3|16070.3|16070.3|16032.09|16032.09|0
1642075500000|2022-01-13 12:05:00|16071.24|16071.24|16073|16073|16080.3|16080.3|16066.74|16066.74|0
1642075800000|2022-01-13 12:10:00|16072.08|16072.08|16057.18|16057.18|16084.29|16084.29|16056.69|16056.69|0
1642076100000|2022-01-13 12:15:00|16058.62|16058.62|16055.28|16055.28|16071.47|16071.47|16054.73|16054.73|0
1642076400000|2022-01-13 12:20:00|16055.69|16055.69|16041.02|16041.02|16057.4|16057.4|16041.02|16041.02|0
1642076700000|2022-01-13 12:25:00|16040.55|16040.55|16025.64|16025.64|16040.55|16040.55|16023.53|16023.53|0
1642077000000|2022-01-13 12:30:00|16023.96|16023.96|16020.63|16020.63|16035.07|16035.07|16020.63|16020.63|0
1642077300000|2022-01-13 12:35:00|16019.71|16019.71|16015.43|16015.43|16019.71|16019.71|15999.59|15999.59|0
1642077600000|2022-01-13 12:40:00|16014.61|16014.61|16051.85|16051.85|16051.85|16051.85|16014.61|16014.61|0
1642077900000|2022-01-13 12:45:00|16051.04|16051.04|16049.87|16049.87|16053.06|16053.06|16048.17|16048.17|0
1642078200000|2022-01-13 12:50:00|16052.74|16052.74|16033.73|16033.73|16052.74|16052.74|16022.47|16022.47|0
1642078500000|2022-01-13 12:55:00|16033.27|16033.27|16021.92|16021.92|16033.27|16033.27|16017.01|16017.01|0
1642078800000|2022-01-13 13:00:00|16025.49|16025.49|16034.33|16034.33|16036.89|16036.89|16016.63|16016.63|0
1642079100000|2022-01-13 13:05:00|16034.89|16034.89|16028.31|16028.31|16038.81|16038.81|16027.92|16027.92|0
1642079400000|2022-01-13 13:10:00|16027.85|16027.85|16026.84|16026.84|16034.23|16034.23|16016.22|16016.22|0
1642079700000|2022-01-13 13:15:00|16028.27|16028.27|16037.12|16037.12|16037.12|16037.12|16022.18|16022.18|0
1642080000000|2022-01-13 13:20:00|16037.74|16037.74|16029.85|16029.85|16040.64|16040.64|16024.98|16024.98|0
1642080300000|2022-01-13 13:25:00|16031.78|16031.78|16030.67|16030.67|16034.59|16034.59|16014.24|16014.24|0
1642080600000|2022-01-13 13:30:00|16031.13|16031.13|16016.57|16016.57|16031.13|16031.13|16016.57|16016.57|0
1642080900000|2022-01-13 13:35:00|16016.16|16016.16|16010.36|16010.36|16016.16|16016.16|16005.06|16005.06|0
1642081200000|2022-01-13 13:40:00|16009.54|16009.54|16014.77|16014.77|16015.49|16015.49|16009.54|16009.54|0
1642081500000|2022-01-13 13:45:00|16014.32|16014.32|16041.19|16041.19|16041.19|16041.19|16010.49|16010.49|0
1642081800000|2022-01-13 13:50:00|16040.37|16040.37|16052.08|16052.08|16054.05|16054.05|16040.37|16040.37|0
1642082100000|2022-01-13 13:55:00|16054.82|16054.82|16049.77|16049.77|16062.36|16062.36|16043.03|16043.03|0
1642082400000|2022-01-13 14:00:00|16049.54|16049.54|16045.8|16045.8|16055.67|16055.67|16041.51|16041.51|0
1642082700000|2022-01-13 14:05:00|16043.97|16043.97|16051.17|16051.17|16051.17|16051.17|16041.97|16041.97|0
1642083000000|2022-01-13 14:10:00|16051.38|16051.38|16067.58|16067.58|16075.45|16075.45|16050.92|16050.92|0
1642083300000|2022-01-13 14:15:00|16068.4|16068.4|16060.69|16060.69|16069.77|16069.77|16057.94|16057.94|0
1642083600000|2022-01-13 14:20:00|16061.15|16061.15|16072.71|16072.71|16072.92|16072.92|16056.84|16056.84|0
1642083900000|2022-01-13 14:25:00|16072.51|16072.51|16110.39|16110.39|16111.75|16111.75|16072.51|16072.51|0
1642084200000|2022-01-13 14:30:00|16113.22|16113.22|16129.5|16129.5|16129.74|16129.74|16100.75|16100.75|0
1642084500000|2022-01-13 14:35:00|16130.32|16130.32|16131.91|16131.91|16147.6|16147.6|16124.5|16124.5|0
1642084800000|2022-01-13 14:40:00|16132.85|16132.85|16120.5|16120.5|16137.66|16137.66|16114.59|16114.59|0
1642085100000|2022-01-13 14:45:00|16120.06|16120.06|16122.08|16122.08|16138.71|16138.71|16113.37|16113.37|0
1642085400000|2022-01-13 14:50:00|16121.26|16121.26|16135.31|16135.31|16137.12|16137.12|16121.26|16121.26|0
1642085700000|2022-01-13 14:55:00|16134.81|16134.81|16123.67|16123.67|16137.61|16137.61|16123.38|16123.38|0
1642086000000|2022-01-13 15:00:00|16123.21|16123.21|16127.42|16127.42|16134.57|16134.57|16117.3|16117.3|0
1642086300000|2022-01-13 15:05:00|16127.88|16127.88|16159.99|16159.99|16160.93|16160.93|16126.48|16126.48|0
1642086600000|2022-01-13 15:10:00|16158.11|16158.11|16129.42|16129.42|16159.36|16159.36|16127.04|16127.04|0
1642086900000|2022-01-13 15:15:00|16128.5|16128.5|16126.02|16126.02|16133.17|16133.17|16114.44|16114.44|0
1642087200000|2022-01-13 15:20:00|16127.51|16127.51|16146.18|16146.18|16150.8|16150.8|16127.51|16127.51|0
1642087500000|2022-01-13 15:25:00|16147.62|16147.62|16120.64|16120.64|16148.99|16148.99|16119.73|16119.73|0
1642087800000|2022-01-13 15:30:00|16120.17|16120.17|16106.54|16106.54|16120.64|16120.64|16101.59|16101.59|0
1642088100000|2022-01-13 15:35:00|16107.01|16107.01|16109.24|16109.24|16110.61|16110.61|16092.14|16092.14|0
1642088400000|2022-01-13 15:40:00|16109.7|16109.7|16103.06|16103.06|16109.7|16109.7|16100.62|16100.62|0
1642088700000|2022-01-13 15:45:00|16103.87|16103.87|16102.39|16102.39|16108.13|16108.13|16098.56|16098.56|0
1642089000000|2022-01-13 15:50:00|16101.57|16101.57|16092.42|16092.42|16101.57|16101.57|16085.73|16085.73|0
1642089300000|2022-01-13 15:55:00|16093.33|16093.33|16086.65|16086.65|16103.26|16103.26|16086.65|16086.65|0
1642089600000|2022-01-13 16:00:00|16088.08|16088.08|16092.85|16092.85|16094.12|16094.12|16086.54|16086.54|0
1642089900000|2022-01-13 16:05:00|16093.67|16093.67|16090.56|16090.56|16094.21|16094.21|16086.67|16086.67|0
1642090200000|2022-01-13 16:10:00|16092.29|16092.29|16094.02|16094.02|16095.17|16095.17|16089.27|16089.27|0
1642090500000|2022-01-13 16:15:00|16094.94|16094.94|16106.28|16106.28|16107.19|16107.19|16094.94|16094.94|0
1642090800000|2022-01-13 16:20:00|16106.69|16106.69|16112.46|16112.46|16114.19|16114.19|16103.79|16103.79|0
1642091100000|2022-01-13 16:25:00|16110.17|16110.17|16137.3|16137.3|16139.74|16139.74|16104.98|16104.98|0
1642148100000|2022-01-14 08:15:00|16262.7|16262.7|16267.68|16267.68|16278.98|16278.98|16245.88|16245.88|0
1642148400000|2022-01-14 08:20:00|16267.9|16267.9|16273.7|16273.7|16282.81|16282.81|16267.9|16267.9|0
1642148700000|2022-01-14 08:25:00|16271.41|16271.41|16308.48|16308.48|16316.61|16316.61|16270.39|16270.39|0
1642149000000|2022-01-14 08:30:00|16308.95|16308.95|16333.43|16333.43|16337.48|16337.48|16304.17|16304.17|0
1642149300000|2022-01-14 08:35:00|16331.42|16331.42|16382.08|16382.08|16382.08|16382.08|16331.42|16331.42|0
1642149600000|2022-01-14 08:40:00|16380.45|16380.45|16349.25|16349.25|16386.3|16386.3|16345.25|16345.25|0
1642149900000|2022-01-14 08:45:00|16347.88|16347.88|16338.44|16338.44|16348.4|16348.4|16333.8|16333.8|0
1642150200000|2022-01-14 08:50:00|16343.54|16343.54|16319.68|16319.68|16359.13|16359.13|16317.23|16317.23|0
1642150500000|2022-01-14 08:55:00|16320.8|16320.8|16323.08|16323.08|16329.44|16329.44|16295.68|16295.68|0
1642150800000|2022-01-14 09:00:00|16322.62|16322.62|16324.05|16324.05|16340.07|16340.07|16321.6|16321.6|0
1642151100000|2022-01-14 09:05:00|16324.51|16324.51|16321.26|16321.26|16339.6|16339.6|16317.14|16317.14|0
1642151400000|2022-01-14 09:10:00|16322.9|16322.9|16323.25|16323.25|16337.53|16337.53|16319.63|16319.63|0
1642151700000|2022-01-14 09:15:00|16320.89|16320.89|16321.71|16321.71|16326.05|16326.05|16314.78|16314.78|0
1642152000000|2022-01-14 09:20:00|16322.65|16322.65|16318.06|16318.06|16323.96|16323.96|16310.13|16310.13|0
1642152300000|2022-01-14 09:25:00|16317.14|16317.14|16330.35|16330.35|16330.35|16330.35|16315.92|16315.92|0
1642152600000|2022-01-14 09:30:00|16333.22|16333.22|16330.31|16330.31|16339.43|16339.43|16328.48|16328.48|0
1642152900000|2022-01-14 09:35:00|16331.74|16331.74|16328.58|16328.58|16333.13|16333.13|16328.58|16328.58|0
1642153200000|2022-01-14 09:40:00|16327.11|16327.11|16315.11|16315.11|16327.11|16327.11|16306.21|16306.21|0
1642153500000|2022-01-14 09:45:00|16315.93|16315.93|16319.03|16319.03|16326.36|16326.36|16315.93|16315.93|0
1642153800000|2022-01-14 09:50:00|16319.53|16319.53|16303.6|16303.6|16322.45|16322.45|16303.6|16303.6|0
1642154100000|2022-01-14 09:55:00|16304.05|16304.05|16301.41|16301.41|16306.21|16306.21|16299.27|16299.27|0
1642154400000|2022-01-14 10:00:00|16301.87|16301.87|16298.13|16298.13|16308.4|16308.4|16298.13|16298.13|0
1642154700000|2022-01-14 10:05:00|16298.59|16298.59|16281.76|16281.76|16299|16299|16281.57|16281.57|0
1642155000000|2022-01-14 10:10:00|16280.34|16280.34|16279.24|16279.24|16289.65|16289.65|16277.1|16277.1|0
1642155300000|2022-01-14 10:15:00|16278.3|16278.3|16256.42|16256.42|16278.76|16278.76|16256.42|16256.42|0
1642155600000|2022-01-14 10:20:00|16255.96|16255.96|16262.31|16262.31|16265.17|16265.17|16255.96|16255.96|0
1642155900000|2022-01-14 10:25:00|16262.11|16262.11|16234.85|16234.85|16262.11|16262.11|16234.85|16234.85|0
1642156200000|2022-01-14 10:30:00|16233.02|16233.02|16225.6|16225.6|16238.81|16238.81|16220.65|16220.65|0
1642156500000|2022-01-14 10:35:00|16226.42|16226.42|16219.37|16219.37|16226.42|16226.42|16218|16218|0
1642156800000|2022-01-14 10:40:00|16218.55|16218.55|16218.35|16218.35|16220.94|16220.94|16204.26|16204.26|0
1642157100000|2022-01-14 10:45:00|16221.1|16221.1|16198.33|16198.33|16223.32|16223.32|16197.33|16197.33|0
1642157400000|2022-01-14 10:50:00|16200.62|16200.62|16215.54|16215.54|16216.91|16216.91|16198.48|16198.48|0
1642157700000|2022-01-14 10:55:00|16214.72|16214.72|16204.54|16204.54|16214.72|16214.72|16203.11|16203.11|0
1642158000000|2022-01-14 11:00:00|16204.08|16204.08|16204.48|16204.48|16206.92|16206.92|16200.75|16200.75|0
1642158300000|2022-01-14 11:05:00|16204.03|16204.03|16215.01|16215.01|16215.01|16215.01|16202.64|16202.64|0
1642158600000|2022-01-14 11:10:00|16216.84|16216.84|16213.1|16213.1|16217.31|16217.31|16207.71|16207.71|0
1642158900000|2022-01-14 11:15:00|16214.48|16214.48|16213.3|16213.3|16226.16|16226.16|16210.85|16210.85|0
1642159200000|2022-01-14 11:20:00|16212.8|16212.8|16227.12|16227.12|16227.12|16227.12|16211.86|16211.86|0
1642159500000|2022-01-14 11:25:00|16226.2|16226.2|16224.75|16224.75|16227.87|16227.87|16224.75|16224.75|0
1642159800000|2022-01-14 11:30:00|16227.62|16227.62|16243.99|16243.99|16249.47|16249.47|16226.19|16226.19|0
1642160100000|2022-01-14 11:35:00|16243.54|16243.54|16241.24|16241.24|16250.08|16250.08|16241.24|16241.24|0
1642160400000|2022-01-14 11:40:00|16241.8|16241.8|16238.2|16238.2|16242.35|16242.35|16238.19|16238.19|0
1642160700000|2022-01-14 11:45:00|16237.38|16237.38|16235.34|16235.34|16237.38|16237.38|16231.76|16231.76|0
1642161000000|2022-01-14 11:50:00|16236.26|16236.26|16255|16255|16255|16255|16236.26|16236.26|0
1642161300000|2022-01-14 11:55:00|16256.38|16256.38|16255.47|16255.47|16268.53|16268.53|16254.09|16254.09|0
1642161600000|2022-01-14 12:00:00|16255.27|16255.27|16241.43|16241.43|16259.97|16259.97|16239.13|16239.13|0
1642161900000|2022-01-14 12:05:00|16239.76|16239.76|16233.74|16233.74|16247.54|16247.54|16228.88|16228.88|0
1642162200000|2022-01-14 12:10:00|16231.29|16231.29|16223.03|16223.03|16231.7|16231.7|16222.67|16222.67|0
1642162500000|2022-01-14 12:15:00|16224.66|16224.66|16229.99|16229.99|16229.99|16229.99|16224.66|16224.66|0
1642162800000|2022-01-14 12:20:00|16228.55|16228.55|16225.48|16225.48|16230.46|16230.46|16225.48|16225.48|0
1642163100000|2022-01-14 12:25:00|16224.05|16224.05|16214.02|16214.02|16225.48|16225.48|16212.89|16212.89|0
1642163400000|2022-01-14 12:30:00|16214.93|16214.93|16216.23|16216.23|16224.97|16224.97|16213|16213|0
1642163700000|2022-01-14 12:35:00|16215.77|16215.77|16211.85|16211.85|16222.65|16222.65|16209.59|16209.59|0
1642164000000|2022-01-14 12:40:00|16210.91|16210.91|16211.85|16211.85|16211.85|16211.85|16202.34|16202.34|0
1642164300000|2022-01-14 12:45:00|16212.4|16212.4|16218.53|16218.53|16219.89|16219.89|16212.4|16212.4|0
1642164600000|2022-01-14 12:50:00|16217.59|16217.59|16219.32|16219.32|16219.32|16219.32|16216.27|16216.27|0
1642164900000|2022-01-14 12:55:00|16219.77|16219.77|16221.03|16221.03|16224.91|16224.91|16218.4|16218.4|0
1642165200000|2022-01-14 13:00:00|16221.26|16221.26|16211.97|16211.97|16221.26|16221.26|16209.85|16209.85|0
1642165500000|2022-01-14 13:05:00|16211.05|16211.05|16221.46|16221.46|16221.46|16221.46|16209.32|16209.32|0
1642165800000|2022-01-14 13:10:00|16222.02|16222.02|16219.29|16219.29|16223.92|16223.92|16215.7|16215.7|0
1642166100000|2022-01-14 13:15:00|16218.47|16218.47|16216.8|16216.8|16221.21|16221.21|16216.8|16216.8|0
1642166400000|2022-01-14 13:20:00|16215.37|16215.37|16210.91|16210.91|16219.15|16219.15|16207.31|16207.31|0
1642166700000|2022-01-14 13:25:00|16211.37|16211.37|16203.98|16203.98|16212.09|16212.09|16203.13|16203.13|0
1642167000000|2022-01-14 13:30:00|16203.75|16203.75|16197.13|16197.13|16208.41|16208.41|16197.13|16197.13|0
1642167300000|2022-01-14 13:35:00|16200.39|16200.39|16201.09|16201.09|16211.77|16211.77|16200.39|16200.39|0
1642167600000|2022-01-14 13:40:00|16200.63|16200.63|16202.39|16202.39|16204.31|16204.31|16197.23|16197.23|0
1642167900000|2022-01-14 13:45:00|16203.06|16203.06|16180.45|16180.45|16204.91|16204.91|16180.45|16180.45|0
1642168200000|2022-01-14 13:50:00|16179.99|16179.99|16163.39|16163.39|16180.91|16180.91|16163.39|16163.39|0
1642168500000|2022-01-14 13:55:00|16161.53|16161.53|16142.78|16142.78|16161.53|16161.53|16139.98|16139.98|0
1642168800000|2022-01-14 14:00:00|16143.7|16143.7|16135.8|16135.8|16144.62|16144.62|16129.38|16129.38|0
1642169100000|2022-01-14 14:05:00|16135.34|16135.34|16113.19|16113.19|16138.87|16138.87|16112.27|16112.27|0
1642169400000|2022-01-14 14:10:00|16112.73|16112.73|16123.99|16123.99|16127.23|16127.23|16110.05|16110.05|0
1642169700000|2022-01-14 14:15:00|16122.56|16122.56|16124.01|16124.01|16128.45|16128.45|16121.72|16121.72|0
1642170000000|2022-01-14 14:20:00|16124.46|16124.46|16114.32|16114.32|16131.49|16131.49|16114.31|16114.31|0
1642170300000|2022-01-14 14:25:00|16111.45|16111.45|16077.37|16077.37|16112.88|16112.88|16073.94|16073.94|0
1642170600000|2022-01-14 14:30:00|16077.87|16077.87|16068.93|16068.93|16083.09|16083.09|16068.12|16068.12|0
1642170900000|2022-01-14 14:35:00|16069.4|16069.4|16068.64|16068.64|16073.93|16073.93|16058.92|16058.92|0
1642171200000|2022-01-14 14:40:00|16067.82|16067.82|16069.14|16069.14|16071.23|16071.23|16053.72|16053.72|0
1642171500000|2022-01-14 14:45:00|16068.68|16068.68|16052|16052|16069.87|16069.87|16050.57|16050.57|0
1642171800000|2022-01-14 14:50:00|16051.54|16051.54|16061.54|16061.54|16062.97|16062.97|16047.35|16047.35|0
1642172100000|2022-01-14 14:55:00|16061.08|16061.08|16080.27|16080.27|16080.27|16080.27|16059.72|16059.72|0
1642172400000|2022-01-14 15:00:00|16081.18|16081.18|16065.29|16065.29|16081.28|16081.28|16064.83|16064.83|0
1642172700000|2022-01-14 15:05:00|16064.83|16064.83|16061.55|16061.55|16068.17|16068.17|16060.12|16060.12|0
1642173000000|2022-01-14 15:10:00|16061.78|16061.78|16040.03|16040.03|16067.37|16067.37|16040.03|16040.03|0
1642173300000|2022-01-14 15:15:00|16039.21|16039.21|16070.08|16070.08|16071.07|16071.07|16038.3|16038.3|0
1642173600000|2022-01-14 15:20:00|16070.54|16070.54|16067.87|16067.87|16074.37|16074.37|16067.6|16067.6|0
1642173900000|2022-01-14 15:25:00|16066.44|16066.44|16077.96|16077.96|16077.96|16077.96|16061.95|16061.95|0
1642174200000|2022-01-14 15:30:00|16078.44|16078.44|16070.73|16070.73|16078.44|16078.44|16070.27|16070.27|0
1642174500000|2022-01-14 15:35:00|16070.32|16070.32|16052.71|16052.71|16070.32|16070.32|16048.58|16048.58|0
1642174800000|2022-01-14 15:40:00|16053.53|16053.53|16031.05|16031.05|16053.53|16053.53|16027.73|16027.73|0
1642175100000|2022-01-14 15:45:00|16031.86|16031.86|16031.76|16031.76|16042.3|16042.3|16030.94|16030.94|0
1642175400000|2022-01-14 15:50:00|16032.22|16032.22|16036.75|16036.75|16037.29|16037.29|16032.22|16032.22|0
1642175700000|2022-01-14 15:55:00|16035.02|16035.02|16017.73|16017.73|16036.47|16036.47|16016.91|16016.91|0
1642176000000|2022-01-14 16:00:00|16016.3|16016.3|16012.88|16012.88|16016.3|16016.3|16001.77|16001.77|0
1642176300000|2022-01-14 16:05:00|16013.33|16013.33|16006.86|16006.86|16014.25|16014.25|16006.21|16006.21|0
1642176600000|2022-01-14 16:10:00|16006.39|16006.39|16002.92|16002.92|16006.39|16006.39|15994.74|15994.74|0
1642176900000|2022-01-14 16:15:00|16001.98|16001.98|15996.74|15996.74|16002.32|16002.32|15990|15990|0
1642177200000|2022-01-14 16:20:00|15997.56|15997.56|15993.91|15993.91|15999.76|15999.76|15992.7|15992.7|0
1642177500000|2022-01-14 16:25:00|15994.73|15994.73|15998.06|15998.06|16000.64|16000.64|15989.32|15989.32|0
1642407300000|2022-01-17 08:15:00|16048.74|16048.74|16048.55|16048.55|16080.89|16080.89|16039.78|16039.78|0
1642407600000|2022-01-17 08:20:00|16048.96|16048.96|16000.27|16000.27|16049.32|16049.32|15998.81|15998.81|0
1642407900000|2022-01-17 08:25:00|16004.36|16004.36|16051.55|16051.55|16052.58|16052.58|16004.36|16004.36|0
1642408200000|2022-01-17 08:30:00|16052.93|16052.93|16046.16|16046.16|16052.93|16052.93|16043.13|16043.13|0
1642408500000|2022-01-17 08:35:00|16042.81|16042.81|16037.25|16037.25|16049.47|16049.47|16035.3|16035.3|0
1642408800000|2022-01-17 08:40:00|16036.43|16036.43|16060.44|16060.44|16060.44|16060.44|16031.3|16031.3|0
1642409100000|2022-01-17 08:45:00|16063.19|16063.19|16089.38|16089.38|16098.46|16098.46|16059.03|16059.03|0
1642409400000|2022-01-17 08:50:00|16088.93|16088.93|16074.29|16074.29|16088.93|16088.93|16070.72|16070.72|0
1642409700000|2022-01-17 08:55:00|16071.42|16071.42|16068.57|16068.57|16074.24|16074.24|16065.03|16065.03|0
1642410000000|2022-01-17 09:00:00|16067.66|16067.66|16095.79|16095.79|16096.6|16096.6|16067.66|16067.66|0
1642410300000|2022-01-17 09:05:00|16096.24|16096.24|16126.59|16126.59|16131.52|16131.52|16091.82|16091.82|0
1642410600000|2022-01-17 09:10:00|16129.46|16129.46|16171.49|16171.49|16173.79|16173.79|16129.46|16129.46|0
1642410900000|2022-01-17 09:15:00|16172.93|16172.93|16160.09|16160.09|16172.93|16172.93|16159.07|16159.07|0
1642411200000|2022-01-17 09:20:00|16156|16156|16115.52|16115.52|16159.27|16159.27|16115.33|16115.33|0
1642411500000|2022-01-17 09:25:00|16115.98|16115.98|16123.38|16123.38|16124.29|16124.29|16102.26|16102.26|0
1642411800000|2022-01-17 09:30:00|16126.12|16126.12|16142.27|16142.27|16142.74|16142.74|16126.12|16126.12|0
1642412100000|2022-01-17 09:35:00|16143.95|16143.95|16172.94|16172.94|16174.38|16174.38|16142.21|16142.21|0
1642412400000|2022-01-17 09:40:00|16174.62|16174.62|16167.46|16167.46|16184.86|16184.86|16160.35|16160.35|0
1642412700000|2022-01-17 09:45:00|16166.09|16166.09|16132.82|16132.82|16166.09|16166.09|16132.82|16132.82|0
1642413000000|2022-01-17 09:50:00|16134.5|16134.5|16107.89|16107.89|16135.41|16135.41|16107.27|16107.27|0
1642413300000|2022-01-17 09:55:00|16106.46|16106.46|16101.05|16101.05|16113.24|16113.24|16101.05|16101.05|0
1642413600000|2022-01-17 10:00:00|16101.51|16101.51|16108.17|16108.17|16114.72|16114.72|16099.75|16099.75|0
1642413900000|2022-01-17 10:05:00|16109.08|16109.08|16112.76|16112.76|16117.45|16117.45|16108.62|16108.62|0
1642414200000|2022-01-17 10:10:00|16115.21|16115.21|16124.88|16124.88|16124.88|16124.88|16110.38|16110.38|0
1642414500000|2022-01-17 10:15:00|16125.36|16125.36|16134.03|16134.03|16137.01|16137.01|16123.38|16123.38|0
1642414800000|2022-01-17 10:20:00|16133.03|16133.03|16142.25|16142.25|16142.71|16142.71|16133.03|16133.03|0
1642415100000|2022-01-17 10:25:00|16143.28|16143.28|16154.29|16154.29|16156.47|16156.47|16142.82|16142.82|0
1642415400000|2022-01-17 10:30:00|16153.83|16153.83|16110.97|16110.97|16153.83|16153.83|16110.97|16110.97|0
1642415700000|2022-01-17 10:35:00|16110.52|16110.52|16071.37|16071.37|16110.52|16110.52|16070.92|16070.92|0
1642416000000|2022-01-17 10:40:00|16070.38|16070.38|16069.06|16069.06|16073.34|16073.34|16062.78|16062.78|0
1642416300000|2022-01-17 10:45:00|16069.52|16069.52|16066.04|16066.04|16081.57|16081.57|16066.04|16066.04|0
1642416600000|2022-01-17 10:50:00|16067.47|16067.47|16058.27|16058.27|16069.82|16069.82|16056.02|16056.02|0
1642416900000|2022-01-17 10:55:00|16059.19|16059.19|16069.83|16069.83|16071.11|16071.11|16058.27|16058.27|0
1642417200000|2022-01-17 11:00:00|16069.01|16069.01|16059.56|16059.56|16070.65|16070.65|16058.04|16058.04|0
1642417500000|2022-01-17 11:05:00|16059.1|16059.1|16055|16055|16059.1|16059.1|16053.63|16053.63|0
1642417800000|2022-01-17 11:10:00|16054.55|16054.55|16042.63|16042.63|16054.55|16054.55|16041.71|16041.71|0
1642418100000|2022-01-17 11:15:00|16045.49|16045.49|16074.18|16074.18|16074.41|16074.41|16045.49|16045.49|0
1642418400000|2022-01-17 11:20:00|16075.6|16075.6|16072.94|16072.94|16077.02|16077.02|16072.94|16072.94|0
1642418700000|2022-01-17 11:25:00|16072.49|16072.49|16048.17|16048.17|16072.49|16072.49|16048.17|16048.17|0
1642419000000|2022-01-17 11:30:00|16047.68|16047.68|16039.62|16039.62|16047.68|16047.68|16039.62|16039.62|0
1642419300000|2022-01-17 11:35:00|16037.39|16037.39|16042.15|16042.15|16048.88|16048.88|16036.1|16036.1|0
1642419600000|2022-01-17 11:40:00|16041.34|16041.34|16047.02|16047.02|16047.02|16047.02|16039.94|16039.94|0
1642419900000|2022-01-17 11:45:00|16047.96|16047.96|16045.08|16045.08|16047.96|16047.96|16044.62|16044.62|0
1642420200000|2022-01-17 11:50:00|16044.61|16044.61|16044.25|16044.25|16049.54|16049.54|16041.89|16041.89|0
1642420500000|2022-01-17 11:55:00|16043.44|16043.44|16031.47|16031.47|16043.44|16043.44|16029.11|16029.11|0
1642420800000|2022-01-17 12:00:00|16031.92|16031.92|16033.1|16033.1|16036.17|16036.17|16031.92|16031.92|0
1642421100000|2022-01-17 12:05:00|16029.37|16029.37|16035.06|16035.06|16057.71|16057.71|16029.37|16029.37|0
1642421400000|2022-01-17 12:10:00|16035.52|16035.52|16037.83|16037.83|16040.61|16040.61|16033.55|16033.55|0
1642421700000|2022-01-17 12:15:00|16038.29|16038.29|16031.16|16031.16|16038.29|16038.29|16031.16|16031.16|0
1642422000000|2022-01-17 12:20:00|16029.48|16029.48|16023.55|16023.55|16031.16|16031.16|16018.74|16018.74|0
1642422300000|2022-01-17 12:25:00|16024.67|16024.67|16028.54|16028.54|16028.96|16028.96|16024.67|16024.67|0
1642422600000|2022-01-17 12:30:00|16029|16029|16016.75|16016.75|16034.09|16034.09|16016.3|16016.3|0
1642422900000|2022-01-17 12:35:00|16017.56|16017.56|16025|16025|16027.97|16027.97|16015.19|16015.19|0
1642423200000|2022-01-17 12:40:00|16024.53|16024.53|16036.3|16036.3|16036.3|16036.3|16024.06|16024.06|0
1642423500000|2022-01-17 12:45:00|16036.76|16036.76|16029.23|16029.23|16036.76|16036.76|16029.23|16029.23|0
1642423800000|2022-01-17 12:50:00|16027.4|16027.4|16013.34|16013.34|16027.4|16027.4|16012.42|16012.42|0
1642424100000|2022-01-17 12:55:00|16014.97|16014.97|16028.27|16028.27|16029.34|16029.34|16011.41|16011.41|0
1642424400000|2022-01-17 13:00:00|16033.34|16033.34|16038.68|16038.68|16039.26|16039.26|16033.34|16033.34|0
1642424700000|2022-01-17 13:05:00|16037.3|16037.3|16028.12|16028.12|16037.3|16037.3|16024.75|16024.75|0
1642425000000|2022-01-17 13:10:00|16027.91|16027.91|16031.63|16031.63|16032.71|16032.71|16026.02|16026.02|0
1642425300000|2022-01-17 13:15:00|16032.05|16032.05|16043.32|16043.32|16043.54|16043.54|16028.51|16028.51|0
1642425600000|2022-01-17 13:20:00|16044.14|16044.14|16047.76|16047.76|16047.76|16047.76|16043.69|16043.69|0
1642425900000|2022-01-17 13:25:00|16049.4|16049.4|16039.44|16039.44|16050.81|16050.81|16039.44|16039.44|0
1642426200000|2022-01-17 13:30:00|16038.01|16038.01|16056.04|16056.04|16057.09|16057.09|16038.01|16038.01|0
1642426500000|2022-01-17 13:35:00|16057.42|16057.42|16069.09|16069.09|16075.49|16075.49|16057.42|16057.42|0
1642426800000|2022-01-17 13:40:00|16069.65|16069.65|16079.99|16079.99|16079.99|16079.99|16069.65|16069.65|0
1642427100000|2022-01-17 13:45:00|16081.43|16081.43|16079.3|16079.3|16087.62|16087.62|16077.02|16077.02|0
1642427400000|2022-01-17 13:50:00|16080.12|16080.12|16065.01|16065.01|16080.59|16080.59|16063.31|16063.31|0
1642427700000|2022-01-17 13:55:00|16066.45|16066.45|16061.18|16061.18|16067.04|16067.04|16061.18|16061.18|0
1642428000000|2022-01-17 14:00:00|16060.27|16060.27|16057.89|16057.89|16067.21|16067.21|16057.53|16057.53|0
1642428300000|2022-01-17 14:05:00|16057.43|16057.43|16066.99|16066.99|16066.99|16066.99|16057.43|16057.43|0
1642428600000|2022-01-17 14:10:00|16064.54|16064.54|16057.82|16057.82|16064.54|16064.54|16051.52|16051.52|0
1642428900000|2022-01-17 14:15:00|16057.35|16057.35|16061.73|16061.73|16067.26|16067.26|16055.29|16055.29|0
1642429200000|2022-01-17 14:20:00|16059.91|16059.91|16067.19|16067.19|16068.5|16068.5|16058.02|16058.02|0
1642429500000|2022-01-17 14:25:00|16068|16068|16053.77|16053.77|16068|16068|16052.86|16052.86|0
1642429800000|2022-01-17 14:30:00|16052.1|16052.1|16032.77|16032.77|16052.1|16052.1|16016.25|16016.25|0
1642430100000|2022-01-17 14:35:00|16032.3|16032.3|16026.58|16026.58|16038.08|16038.08|16024.02|16024.02|0
1642430400000|2022-01-17 14:40:00|16028.01|16028.01|16039.05|16039.05|16044.73|16044.73|16025.02|16025.02|0
1642430700000|2022-01-17 14:45:00|16038.11|16038.11|16033.47|16033.47|16045.47|16045.47|16031.86|16031.86|0
1642431000000|2022-01-17 14:50:00|16033.01|16033.01|16033.47|16033.47|16035.96|16035.96|16028.86|16028.86|0
1642431300000|2022-01-17 14:55:00|16033.93|16033.93|16033.46|16033.46|16038.78|16038.78|16029.69|16029.69|0
1642431600000|2022-01-17 15:00:00|16034.02|16034.02|16060.62|16060.62|16078.54|16078.54|16034.02|16034.02|0
1642431900000|2022-01-17 15:05:00|16061.08|16061.08|16072.45|16072.45|16076.19|16076.19|16060.62|16060.62|0
1642432200000|2022-01-17 15:10:00|16074.91|16074.91|16092.56|16092.56|16097.44|16097.44|16074.91|16074.91|0
1642432500000|2022-01-17 15:15:00|16091.13|16091.13|16076.94|16076.94|16091.6|16091.6|16075.51|16075.51|0
1642432800000|2022-01-17 15:20:00|16074.07|16074.07|16068.92|16068.92|16078.38|16078.38|16067.5|16067.5|0
1642433100000|2022-01-17 15:25:00|16068.01|16068.01|16064.8|16064.8|16070.8|16070.8|16063.58|16063.58|0
1642433400000|2022-01-17 15:30:00|16065.22|16065.22|16056.08|16056.08|16066.16|16066.16|16056.08|16056.08|0
1642433700000|2022-01-17 15:35:00|16057.71|16057.71|16058.36|16058.36|16064.08|16064.08|16052.93|16052.93|0
1642434000000|2022-01-17 15:40:00|16061.23|16061.23|16042.34|16042.34|16062.17|16062.17|16040.11|16040.11|0
1642434300000|2022-01-17 15:45:00|16044.16|16044.16|16035.82|16035.82|16048.24|16048.24|16034.02|16034.02|0
1642434600000|2022-01-17 15:50:00|16037.26|16037.26|16074.56|16074.56|16076.35|16076.35|16037.26|16037.26|0
1642434900000|2022-01-17 15:55:00|16074.76|16074.76|16076.81|16076.81|16083.44|16083.44|16074.76|16074.76|0
1642435200000|2022-01-17 16:00:00|16076.31|16076.31|16089.02|16089.02|16089.89|16089.89|16075.89|16075.89|0
1642435500000|2022-01-17 16:05:00|16089.84|16089.84|16106.83|16106.83|16106.83|16106.83|16086.12|16086.12|0
1642435800000|2022-01-17 16:10:00|16107.29|16107.29|16111.25|16111.25|16126.53|16126.53|16107.29|16107.29|0
1642436100000|2022-01-17 16:15:00|16111.87|16111.87|16130.56|16130.56|16130.56|16130.56|16105.58|16105.58|0
1642436400000|2022-01-17 16:20:00|16130.01|16130.01|16130.79|16130.79|16140.34|16140.34|16128.19|16128.19|0
1642436700000|2022-01-17 16:25:00|16130.99|16130.99|16154.69|16154.69|16154.69|16154.69|16127.16|16127.16|0
1642493700000|2022-01-18 08:15:00|16042.25|16042.25|16078.35|16078.35|16083.13|16083.13|16033.98|16033.98|0
1642494000000|2022-01-18 08:20:00|16079.17|16079.17|16058.26|16058.26|16079.17|16079.17|16058.26|16058.26|0
1642494300000|2022-01-18 08:25:00|16055.28|16055.28|16045.92|16045.92|16055.28|16055.28|16038.85|16038.85|0
1642494600000|2022-01-18 08:30:00|16047.91|16047.91|16028.34|16028.34|16048.43|16048.43|16026.18|16026.18|0
1642494900000|2022-01-18 08:35:00|16028.54|16028.54|16042.69|16042.69|16051.33|16051.33|16028.54|16028.54|0
1642495200000|2022-01-18 08:40:00|16042.22|16042.22|16058.28|16058.28|16058.28|16058.28|16036.56|16036.56|0
1642495500000|2022-01-18 08:45:00|16059.09|16059.09|16079.23|16079.23|16089.9|16089.9|16053.9|16053.9|0
1642495800000|2022-01-18 08:50:00|16079.69|16079.69|16105.41|16105.41|16105.41|16105.41|16079.69|16079.69|0
1642496100000|2022-01-18 08:55:00|16104.59|16104.59|16090.51|16090.51|16104.59|16104.59|16089.37|16089.37|0
1642496400000|2022-01-18 09:00:00|16089.69|16089.69|16094.44|16094.44|16094.76|16094.76|16087.84|16087.84|0
1642496700000|2022-01-18 09:05:00|16092.21|16092.21|16092.95|16092.95|16097.29|16097.29|16082.09|16082.09|0
1642497000000|2022-01-18 09:10:00|16091.52|16091.52|16068.46|16068.46|16091.52|16091.52|16065.64|16065.64|0
1642497300000|2022-01-18 09:15:00|16065.97|16065.97|16060.66|16060.66|16065.97|16065.97|16052.82|16052.82|0
1642497600000|2022-01-18 09:20:00|16064.96|16064.96|16064.07|16064.07|16081.9|16081.9|16064.07|16064.07|0
1642497900000|2022-01-18 09:25:00|16063.61|16063.61|16070.35|16070.35|16072.53|16072.53|16060.74|16060.74|0
1642498200000|2022-01-18 09:30:00|16068.72|16068.72|16065.77|16065.77|16070.35|16070.35|16064.78|16064.78|0
1642498500000|2022-01-18 09:35:00|16064.95|16064.95|16062.15|16062.15|16068.47|16068.47|16062.15|16062.15|0
1642498800000|2022-01-18 09:40:00|16061.24|16061.24|16059.77|16059.77|16070.25|16070.25|16056.78|16056.78|0
1642499100000|2022-01-18 09:45:00|16059.36|16059.36|16078.78|16078.78|16078.78|16078.78|16059.36|16059.36|0
1642499400000|2022-01-18 09:50:00|16079.69|16079.69|16065.03|16065.03|16081.62|16081.62|16065.03|16065.03|0
1642499700000|2022-01-18 09:55:00|16066.46|16066.46|16058.63|16058.63|16070.06|16070.06|16058.63|16058.63|0
1642500000000|2022-01-18 10:00:00|16057.72|16057.72|16065.22|16065.22|16071.44|16071.44|16054.73|16054.73|0
1642500300000|2022-01-18 10:05:00|16064.76|16064.76|16062.4|16062.4|16066.18|16066.18|16060.36|16060.36|0
1642500600000|2022-01-18 10:10:00|16063.83|16063.83|16069.28|16069.28|16069.28|16069.28|16059.49|16059.49|0
1642500900000|2022-01-18 10:15:00|16066.42|16066.42|16067.25|16067.25|16070.05|16070.05|16065.71|16065.71|0
1642501200000|2022-01-18 10:20:00|16066.78|16066.78|16059.32|16059.32|16068.22|16068.22|16057.04|16057.04|0
1642501500000|2022-01-18 10:25:00|16058.38|16058.38|16068.02|16068.02|16069.93|16069.93|16058.38|16058.38|0
1642501800000|2022-01-18 10:30:00|16067.2|16067.2|16063.86|16063.86|16067.2|16067.2|16063.79|16063.79|0
1642502100000|2022-01-18 10:35:00|16065.74|16065.74|16043.73|16043.73|16066.24|16066.24|16043.73|16043.73|0
1642502400000|2022-01-18 10:40:00|16040.26|16040.26|16052.39|16052.39|16059.42|16059.42|16037|16037|0
1642502700000|2022-01-18 10:45:00|16053.42|16053.42|16044.51|16044.51|16055.96|16055.96|16043.08|16043.08|0
1642503000000|2022-01-18 10:50:00|16043.69|16043.69|16053.27|16053.27|16053.27|16053.27|16043.69|16043.69|0
1642503300000|2022-01-18 10:55:00|16052.36|16052.36|16066.2|16066.2|16067.02|16067.02|16052.36|16052.36|0
1642503600000|2022-01-18 11:00:00|16066.67|16066.67|16089.36|16089.36|16091.04|16091.04|16066.67|16066.67|0
1642503900000|2022-01-18 11:05:00|16089.16|16089.16|16068.53|16068.53|16089.16|16089.16|16068.03|16068.03|0
1642504200000|2022-01-18 11:10:00|16069.65|16069.65|16073.68|16073.68|16075.07|16075.07|16068.21|16068.21|0
1642504500000|2022-01-18 11:15:00|16074.09|16074.09|16080.87|16080.87|16089.4|16089.4|16074.09|16074.09|0
1642504800000|2022-01-18 11:20:00|16079.88|16079.88|16081.82|16081.82|16083.46|16083.46|16079.88|16079.88|0
1642505100000|2022-01-18 11:25:00|16081.26|16081.26|16086.31|16086.31|16086.31|16086.31|16081.04|16081.04|0
1642505400000|2022-01-18 11:30:00|16086.78|16086.78|16084.22|16084.22|16086.78|16086.78|16081.91|16081.91|0
1642505700000|2022-01-18 11:35:00|16083.76|16083.76|16090.01|16090.01|16090.13|16090.13|16083.76|16083.76|0
1642506000000|2022-01-18 11:40:00|16089.45|16089.45|16088.02|16088.02|16090.57|16090.57|16088.02|16088.02|0
1642506300000|2022-01-18 11:45:00|16087.35|16087.35|16081.81|16081.81|16087.35|16087.35|16078.95|16078.95|0
1642506600000|2022-01-18 11:50:00|16083.48|16083.48|16079.61|16079.61|16084.25|16084.25|16079.61|16079.61|0
1642506900000|2022-01-18 11:55:00|16079.14|16079.14|16085.34|16085.34|16090.24|16090.24|16077.5|16077.5|0
1642507200000|2022-01-18 12:00:00|16086.97|16086.97|16088.95|16088.95|16089.31|16089.31|16084.11|16084.11|0
1642507500000|2022-01-18 12:05:00|16087.52|16087.52|16063.8|16063.8|16087.52|16087.52|16063.57|16063.57|0
1642507800000|2022-01-18 12:10:00|16064.26|16064.26|16051.67|16051.67|16065.91|16065.91|16047.36|16047.36|0
1642508100000|2022-01-18 12:15:00|16053.49|16053.49|16059.44|16059.44|16059.44|16059.44|16052.47|16052.47|0
1642508400000|2022-01-18 12:20:00|16060.38|16060.38|16059.63|16059.63|16069.39|16069.39|16058.2|16058.2|0
1642508700000|2022-01-18 12:25:00|16060.55|16060.55|16061.64|16061.64|16062.46|16062.46|16059.71|16059.71|0
1642509000000|2022-01-18 12:30:00|16060.83|16060.83|16054.73|16054.73|16060.83|16060.83|16053.36|16053.36|0
1642509300000|2022-01-18 12:35:00|16053.61|16053.61|16042.75|16042.75|16055.66|16055.66|16042.75|16042.75|0
1642509600000|2022-01-18 12:40:00|16043.21|16043.21|16043.56|16043.56|16044.47|16044.47|16027.7|16027.7|0
1642509900000|2022-01-18 12:45:00|16043.97|16043.97|16050.68|16050.68|16050.68|16050.68|16032.81|16032.81|0
1642510200000|2022-01-18 12:50:00|16050.21|16050.21|16053.59|16053.59|16054.72|16054.72|16046.52|16046.52|0
1642510500000|2022-01-18 12:55:00|16053.13|16053.13|16056.3|16056.3|16056.66|16056.66|16049.28|16049.28|0
1642510800000|2022-01-18 13:00:00|16058.13|16058.13|16047.54|16047.54|16059.04|16059.04|16047.54|16047.54|0
1642511100000|2022-01-18 13:05:00|16048.97|16048.97|16037|16037|16048.97|16048.97|16037|16037|0
1642511400000|2022-01-18 13:10:00|16036.19|16036.19|16038.75|16038.75|16039.16|16039.16|16028.27|16028.27|0
1642511700000|2022-01-18 13:15:00|16039.25|16039.25|16044.15|16044.15|16044.15|16044.15|16030.86|16030.86|0
1642512000000|2022-01-18 13:20:00|16045.07|16045.07|16040.95|16040.95|16048.08|16048.08|16038.27|16038.27|0
1642512300000|2022-01-18 13:25:00|16042.38|16042.38|16038.77|16038.77|16043.82|16043.82|16035.96|16035.96|0
1642512600000|2022-01-18 13:30:00|16038.54|16038.54|16045.71|16045.71|16045.93|16045.93|16037.72|16037.72|0
1642512900000|2022-01-18 13:35:00|16044.07|16044.07|16031.89|16031.89|16044.74|16044.74|16031.89|16031.89|0
1642513200000|2022-01-18 13:40:00|16032.35|16032.35|16037.49|16037.49|16040.76|16040.76|16032.35|16032.35|0
1642513500000|2022-01-18 13:45:00|16036.55|16036.55|16024.69|16024.69|16037.09|16037.09|16022.14|16022.14|0
1642513800000|2022-01-18 13:50:00|16025.1|16025.1|16029.47|16029.47|16029.81|16029.81|16025.1|16025.1|0
1642514100000|2022-01-18 13:55:00|16027.64|16027.64|16031.96|16031.96|16033.23|16033.23|16024.38|16024.38|0
1642514400000|2022-01-18 14:00:00|16032.77|16032.77|16021.93|16021.93|16032.77|16032.77|16013.26|16013.26|0
1642514700000|2022-01-18 14:05:00|16021.02|16021.02|16022.05|16022.05|16022.05|16022.05|16016.32|16016.32|0
1642515000000|2022-01-18 14:10:00|16023.49|16023.49|16010.98|16010.98|16023.49|16023.49|15999.04|15999.04|0
1642515300000|2022-01-18 14:15:00|16010.06|16010.06|16002.04|16002.04|16010.06|16010.06|16002.04|16002.04|0
1642515600000|2022-01-18 14:20:00|16002.53|16002.53|15986.28|15986.28|16005.46|16005.46|15986.28|15986.28|0
1642515900000|2022-01-18 14:25:00|15984.85|15984.85|15965.41|15965.41|15984.85|15984.85|15960.49|15960.49|0
1642516200000|2022-01-18 14:30:00|15965.91|15965.91|15918.95|15918.95|15965.91|15965.91|15916.37|15916.37|0
1642516500000|2022-01-18 14:35:00|15917.52|15917.52|15917.27|15917.27|15918.68|15918.68|15908.57|15908.57|0
1642516800000|2022-01-18 14:40:00|15917.74|15917.74|15931.2|15931.2|15938.38|15938.38|15914.17|15914.17|0
1642517100000|2022-01-18 14:45:00|15930.38|15930.38|15922.6|15922.6|15930.38|15930.38|15914.37|15914.37|0
1642517400000|2022-01-18 14:50:00|15922.13|15922.13|15909.53|15909.53|15922.33|15922.33|15899.84|15899.84|0
1642517700000|2022-01-18 14:55:00|15906.98|15906.98|15921.49|15921.49|15923.06|15923.06|15904.72|15904.72|0
1642518000000|2022-01-18 15:00:00|15920.08|15920.08|15902.55|15902.55|15920.08|15920.08|15897.57|15897.57|0
1642518300000|2022-01-18 15:05:00|15903.98|15903.98|15964.95|15964.95|15965.42|15965.42|15903.98|15903.98|0
1642518600000|2022-01-18 15:10:00|15965.42|15965.42|15955.29|15955.29|15977.31|15977.31|15955.29|15955.29|0
1642518900000|2022-01-18 15:15:00|15955.07|15955.07|15959.55|15959.55|15973.17|15973.17|15954.65|15954.65|0
1642519200000|2022-01-18 15:20:00|15958.99|15958.99|15937.76|15937.76|15958.99|15958.99|15937.76|15937.76|0
1642519500000|2022-01-18 15:25:00|15938.26|15938.26|15951.57|15951.57|15951.57|15951.57|15917.24|15917.24|0
1642519800000|2022-01-18 15:30:00|15952.03|15952.03|15934.55|15934.55|15952.84|15952.84|15928.93|15928.93|0
1642520100000|2022-01-18 15:35:00|15933.64|15933.64|15941.61|15941.61|15943.94|15943.94|15933.64|15933.64|0
1642520400000|2022-01-18 15:40:00|15941.14|15941.14|15956.09|15956.09|15956.09|15956.09|15933.4|15933.4|0
1642520700000|2022-01-18 15:45:00|15957.97|15957.97|15973|15973|15973.66|15973.66|15954.71|15954.71|0
1642521000000|2022-01-18 15:50:00|15972.44|15972.44|15970.49|15970.49|15978.34|15978.34|15968.07|15968.07|0
1642521300000|2022-01-18 15:55:00|15969.05|15969.05|15980.26|15980.26|15980.26|15980.26|15965.53|15965.53|0
1642521600000|2022-01-18 16:00:00|15979.32|15979.32|15985.56|15985.56|15985.87|15985.87|15971.88|15971.88|0
1642521900000|2022-01-18 16:05:00|15982.7|15982.7|15980.43|15980.43|15989.23|15989.23|15975.19|15975.19|0
1642522200000|2022-01-18 16:10:00|15981.34|15981.34|15972.25|15972.25|15981.34|15981.34|15971.44|15971.44|0
1642522500000|2022-01-18 16:15:00|15971.14|15971.14|15966.31|15966.31|15978.67|15978.67|15965.41|15965.41|0
1642522800000|2022-01-18 16:20:00|15964.88|15964.88|15959.61|15959.61|15965.33|15965.33|15953.98|15953.98|0
1642523100000|2022-01-18 16:25:00|15959.4|15959.4|15960.42|15960.42|15964.35|15964.35|15951.18|15951.18|0
1642580100000|2022-01-19 08:15:00|16042.46|16042.46|16047.67|16047.67|16059.35|16059.35|16041.01|16041.01|0
1642580400000|2022-01-19 08:20:00|16044.8|16044.8|16063.79|16063.79|16066.24|16066.24|16042.08|16042.08|0
1642580700000|2022-01-19 08:25:00|16064.71|16064.71|16090.43|16090.43|16094.91|16094.91|16064.71|16064.71|0
1642581000000|2022-01-19 08:30:00|16091.42|16091.42|16096.33|16096.33|16112.12|16112.12|16088.16|16088.16|0
1642581300000|2022-01-19 08:35:00|16096.81|16096.81|16079.48|16079.48|16102.74|16102.74|16077.92|16077.92|0
1642581600000|2022-01-19 08:40:00|16079.95|16079.95|16107.6|16107.6|16115.08|16115.08|16073.07|16073.07|0
1642581900000|2022-01-19 08:45:00|16108.22|16108.22|16098.11|16098.11|16114.94|16114.94|16098.11|16098.11|0
1642582200000|2022-01-19 08:50:00|16097.19|16097.19|16074.08|16074.08|16097.19|16097.19|16048.57|16048.57|0
1642582500000|2022-01-19 08:55:00|16072.15|16072.15|16063.87|16063.87|16073.26|16073.26|16061.19|16061.19|0
1642582800000|2022-01-19 09:00:00|16061.08|16061.08|16052.92|16052.92|16061.08|16061.08|16045.6|16045.6|0
1642583100000|2022-01-19 09:05:00|16053.15|16053.15|16087.19|16087.19|16087.19|16087.19|16053.15|16053.15|0
1642583400000|2022-01-19 09:10:00|16087.86|16087.86|16073.79|16073.79|16088.36|16088.36|16072.89|16072.89|0
1642583700000|2022-01-19 09:15:00|16072.35|16072.35|16088.63|16088.63|16090.95|16090.95|16070.83|16070.83|0
1642584000000|2022-01-19 09:20:00|16089.07|16089.07|16044.22|16044.22|16089.74|16089.74|16044.22|16044.22|0
1642584300000|2022-01-19 09:25:00|16041.98|16041.98|16060|16060|16060|16060|16033.52|16033.52|0
1642584600000|2022-01-19 09:30:00|16060.22|16060.22|16102.22|16102.22|16102.22|16102.22|16058.55|16058.55|0
1642584900000|2022-01-19 09:35:00|16102.66|16102.66|16132.45|16132.45|16132.45|16132.45|16102.66|16102.66|0
1642585200000|2022-01-19 09:40:00|16132.02|16132.02|16105.12|16105.12|16134.57|16134.57|16105.12|16105.12|0
1642585500000|2022-01-19 09:45:00|16104.3|16104.3|16090.2|16090.2|16105.73|16105.73|16089.52|16089.52|0
1642585800000|2022-01-19 09:50:00|16091.11|16091.11|16106.92|16106.92|16106.92|16106.92|16087.79|16087.79|0
1642586100000|2022-01-19 09:55:00|16107.91|16107.91|16124.66|16124.66|16131.04|16131.04|16106.6|16106.6|0
1642586400000|2022-01-19 10:00:00|16123.22|16123.22|16107.58|16107.58|16126.95|16126.95|16105.28|16105.28|0
1642586700000|2022-01-19 10:05:00|16106.15|16106.15|16112.84|16112.84|16117.97|16117.97|16104.96|16104.96|0
1642587000000|2022-01-19 10:10:00|16113.25|16113.25|16105.3|16105.3|16123.57|16123.57|16105.3|16105.3|0
1642587300000|2022-01-19 10:15:00|16103.47|16103.47|16098.98|16098.98|16103.47|16103.47|16094.01|16094.01|0
1642587600000|2022-01-19 10:20:00|16100.87|16100.87|16097.88|16097.88|16109.41|16109.41|16097.88|16097.88|0
1642587900000|2022-01-19 10:25:00|16095.43|16095.43|16083.35|16083.35|16096.25|16096.25|16074.06|16074.06|0
1642588200000|2022-01-19 10:30:00|16082.9|16082.9|16082.74|16082.74|16087.08|16087.08|16078.65|16078.65|0
1642588500000|2022-01-19 10:35:00|16083.56|16083.56|16037.83|16037.83|16083.56|16083.56|16037.83|16037.83|0
1642588800000|2022-01-19 10:40:00|16037.38|16037.38|16033.42|16033.42|16037.38|16037.38|16028.85|16028.85|0
1642589100000|2022-01-19 10:45:00|16032.86|16032.86|16040.93|16040.93|16040.93|16040.93|16032.04|16032.04|0
1642589400000|2022-01-19 10:50:00|16041.93|16041.93|16043.23|16043.23|16047.1|16047.1|16041.53|16041.53|0
1642589700000|2022-01-19 10:55:00|16043.68|16043.68|16053.9|16053.9|16053.9|16053.9|16043.68|16043.68|0
1642590000000|2022-01-19 11:00:00|16054.52|16054.52|16059.29|16059.29|16059.29|16059.29|16048.98|16048.98|0
1642590300000|2022-01-19 11:05:00|16057.86|16057.86|16085.81|16085.81|16086.72|16086.72|16057.4|16057.4|0
1642590600000|2022-01-19 11:10:00|16086.72|16086.72|16098.73|16098.73|16098.73|16098.73|16085.16|16085.16|0
1642590900000|2022-01-19 11:15:00|16099.19|16099.19|16109.21|16109.21|16117.12|16117.12|16099.19|16099.19|0
1642591200000|2022-01-19 11:20:00|16110.64|16110.64|16100.3|16100.3|16120.21|16120.21|16096.81|16096.81|0
1642591500000|2022-01-19 11:25:00|16099.38|16099.38|16091.58|16091.58|16102.12|16102.12|16091.58|16091.58|0
1642591800000|2022-01-19 11:30:00|16093.02|16093.02|16111.08|16111.08|16111.55|16111.55|16091.48|16091.48|0
1642592100000|2022-01-19 11:35:00|16110.86|16110.86|16146.66|16146.66|16150.22|16150.22|16110.63|16110.63|0
1642592400000|2022-01-19 11:40:00|16148.49|16148.49|16168.29|16168.29|16168.46|16168.46|16147.57|16147.57|0
1642592700000|2022-01-19 11:45:00|16163.99|16163.99|16173.37|16173.37|16174.58|16174.58|16163|16163|0
1642593000000|2022-01-19 11:50:00|16172.9|16172.9|16154.83|16154.83|16172.9|16172.9|16154.83|16154.83|0
1642593300000|2022-01-19 11:55:00|16155.75|16155.75|16155|16155|16160.22|16160.22|16155|16155|0
1642593600000|2022-01-19 12:00:00|16151.73|16151.73|16143.18|16143.18|16151.73|16151.73|16142.54|16142.54|0
1642593900000|2022-01-19 12:05:00|16142.62|16142.62|16139.17|16139.17|16142.62|16142.62|16139.17|16139.17|0
1642594200000|2022-01-19 12:10:00|16138.35|16138.35|16120.95|16120.95|16139.47|16139.47|16120.95|16120.95|0
1642594500000|2022-01-19 12:15:00|16121.89|16121.89|16142.25|16142.25|16142.25|16142.25|16117.46|16117.46|0
1642594800000|2022-01-19 12:20:00|16142.71|16142.71|16133|16133|16142.71|16142.71|16133|16133|0
1642595100000|2022-01-19 12:25:00|16130.13|16130.13|16122.67|16122.67|16130.13|16130.13|16121.72|16121.72|0
1642595400000|2022-01-19 12:30:00|16121.81|16121.81|16122.39|16122.39|16122.39|16122.39|16116.96|16116.96|0
1642595700000|2022-01-19 12:35:00|16122.86|16122.86|16110.54|16110.54|16123.78|16123.78|16110.54|16110.54|0
1642596000000|2022-01-19 12:40:00|16109.11|16109.11|16095.85|16095.85|16109.11|16109.11|16091.28|16091.28|0
1642596300000|2022-01-19 12:45:00|16095.63|16095.63|16107.09|16107.09|16107.09|16107.09|16094.97|16094.97|0
1642596600000|2022-01-19 12:50:00|16106.63|16106.63|16106.88|16106.88|16110.62|16110.62|16105.54|16105.54|0
1642596900000|2022-01-19 12:55:00|16106.42|16106.42|16108.09|16108.09|16115.04|16115.04|16106.42|16106.42|0
1642597200000|2022-01-19 13:00:00|16107.64|16107.64|16112.49|16112.49|16112.96|16112.96|16107.64|16107.64|0
1642597500000|2022-01-19 13:05:00|16111.68|16111.68|16114.65|16114.65|16115.12|16115.12|16111.47|16111.47|0
1642597800000|2022-01-19 13:10:00|16114.18|16114.18|16099.53|16099.53|16114.65|16114.65|16098.17|16098.17|0
1642598100000|2022-01-19 13:15:00|16100.56|16100.56|16104.83|16104.83|16108.46|16108.46|16096.3|16096.3|0
1642598400000|2022-01-19 13:20:00|16107.57|16107.57|16072.29|16072.29|16107.57|16107.57|16072.29|16072.29|0
1642598700000|2022-01-19 13:25:00|16073.41|16073.41|16080.81|16080.81|16081.29|16081.29|16068.92|16068.92|0
1642599000000|2022-01-19 13:30:00|16080.34|16080.34|16080.18|16080.18|16083.31|16083.31|16078.41|16078.41|0
1642599300000|2022-01-19 13:35:00|16079.68|16079.68|16085.76|16085.76|16088.92|16088.92|16078.7|16078.7|0
1642599600000|2022-01-19 13:40:00|16084.84|16084.84|16054.36|16054.36|16084.84|16084.84|16054.36|16054.36|0
1642599900000|2022-01-19 13:45:00|16055.3|16055.3|16047.08|16047.08|16060.35|16060.35|16047.08|16047.08|0
1642600200000|2022-01-19 13:50:00|16045.85|16045.85|16064.18|16064.18|16064.18|16064.18|16044.6|16044.6|0
1642600500000|2022-01-19 13:55:00|16062.54|16062.54|16057.23|16057.23|16062.54|16062.54|16057.23|16057.23|0
1642600800000|2022-01-19 14:00:00|16056.79|16056.79|16035.76|16035.76|16057.46|16057.46|16035.3|16035.3|0
1642601100000|2022-01-19 14:05:00|16036.67|16036.67|16055.62|16055.62|16055.62|16055.62|16036.21|16036.21|0
1642601400000|2022-01-19 14:10:00|16055.84|16055.84|16086.05|16086.05|16088.68|16088.68|16055.84|16055.84|0
1642601700000|2022-01-19 14:15:00|16087.04|16087.04|16095.18|16095.18|16095.18|16095.18|16084.78|16084.78|0
1642602000000|2022-01-19 14:20:00|16095.63|16095.63|16096.26|16096.26|16102.64|16102.64|16094.43|16094.43|0
1642602300000|2022-01-19 14:25:00|16097.17|16097.17|16100.96|16100.96|16105.88|16105.88|16093.67|16093.67|0
1642602600000|2022-01-19 14:30:00|16101.63|16101.63|16080.09|16080.09|16101.63|16101.63|16078.72|16078.72|0
1642602900000|2022-01-19 14:35:00|16080.91|16080.91|16072.09|16072.09|16080.91|16080.91|16065.37|16065.37|0
1642603200000|2022-01-19 14:40:00|16070.25|16070.25|16075|16075|16084.2|16084.2|16070.25|16070.25|0
1642603500000|2022-01-19 14:45:00|16075.45|16075.45|16067.63|16067.63|16086.23|16086.23|16065.38|16065.38|0
1642603800000|2022-01-19 14:50:00|16068.55|16068.55|16091.77|16091.77|16093.35|16093.35|16066.19|16066.19|0
1642604100000|2022-01-19 14:55:00|16090.95|16090.95|16109.26|16109.26|16121.08|16121.08|16087.78|16087.78|0
1642604400000|2022-01-19 15:00:00|16110.08|16110.08|16096.6|16096.6|16110.08|16110.08|16092.48|16092.48|0
1642604700000|2022-01-19 15:05:00|16097.06|16097.06|16087.61|16087.61|16109.45|16109.45|16087.61|16087.61|0
1642605000000|2022-01-19 15:10:00|16086.17|16086.17|16106.17|16106.17|16106.17|16106.17|16086.17|16086.17|0
1642605300000|2022-01-19 15:15:00|16105.26|16105.26|16085.48|16085.48|16106.73|16106.73|16085.48|16085.48|0
1642605600000|2022-01-19 15:20:00|16085.26|16085.26|16075.36|16075.36|16094.11|16094.11|16069.26|16069.26|0
1642605900000|2022-01-19 15:25:00|16075.85|16075.85|16081.68|16081.68|16086.96|16086.96|16073.63|16073.63|0
1642606200000|2022-01-19 15:30:00|16080.68|16080.68|16063.19|16063.19|16081.95|16081.95|16063.19|16063.19|0
1642606500000|2022-01-19 15:35:00|16064.01|16064.01|16045.26|16045.26|16069.71|16069.71|16044.85|16044.85|0
1642606800000|2022-01-19 15:40:00|16043.43|16043.43|16049.92|16049.92|16054.72|16054.72|16041.14|16041.14|0
1642607100000|2022-01-19 15:45:00|16050.83|16050.83|16043.81|16043.81|16053.7|16053.7|16043.81|16043.81|0
1642607400000|2022-01-19 15:50:00|16043.31|16043.31|16050.59|16050.59|16056.09|16056.09|16041.09|16041.09|0
1642607700000|2022-01-19 15:55:00|16051|16051|16077.79|16077.79|16082.72|16082.72|16051|16051|0
1642608000000|2022-01-19 16:00:00|16079.43|16079.43|16063.99|16063.99|16079.43|16079.43|16060.23|16060.23|0
1642608300000|2022-01-19 16:05:00|16062.56|16062.56|16060.92|16060.92|16063.23|16063.23|16057.61|16057.61|0
1642608600000|2022-01-19 16:10:00|16061.91|16061.91|16044.05|16044.05|16061.91|16061.91|16043.88|16043.88|0
1642608900000|2022-01-19 16:15:00|16045.79|16045.79|16051.03|16051.03|16053.67|16053.67|16043.39|16043.39|0
1642609200000|2022-01-19 16:20:00|16051.5|16051.5|16034.02|16034.02|16052.42|16052.42|16027.53|16027.53|0
1642609500000|2022-01-19 16:25:00|16033.2|16033.2|16045.99|16045.99|16045.99|16045.99|16027.2|16027.2|0
1642666500000|2022-01-20 08:15:00|16118.27|16118.27|16123.83|16123.83|16130.32|16130.32|16117.36|16117.36|0
1642666800000|2022-01-20 08:20:00|16126.19|16126.19|16113.43|16113.43|16127.92|16127.92|16101.79|16101.79|0
1642667100000|2022-01-20 08:25:00|16112.06|16112.06|16124.53|16124.53|16126.73|16126.73|16107.33|16107.33|0
1642667400000|2022-01-20 08:30:00|16125.45|16125.45|16123.83|16123.83|16129.75|16129.75|16109.2|16109.2|0
1642667700000|2022-01-20 08:35:00|16125.26|16125.26|16123.09|16123.09|16127.09|16127.09|16118.01|16118.01|0
1642668000000|2022-01-20 08:40:00|16120.22|16120.22|16109.19|16109.19|16128.08|16128.08|16109.19|16109.19|0
1642668300000|2022-01-20 08:45:00|16108.72|16108.72|16083.71|16083.71|16108.72|16108.72|16064.44|16064.44|0
1642668600000|2022-01-20 08:50:00|16084.21|16084.21|16098.79|16098.79|16104.67|16104.67|16084.21|16084.21|0
1642668900000|2022-01-20 08:55:00|16099.71|16099.71|16137.52|16137.52|16137.52|16137.52|16099.71|16099.71|0
1642669200000|2022-01-20 09:00:00|16137.73|16137.73|16133.49|16133.49|16141.91|16141.91|16125.9|16125.9|0
1642669500000|2022-01-20 09:05:00|16134.92|16134.92|16110.23|16110.23|16134.92|16134.92|16109.77|16109.77|0
1642669800000|2022-01-20 09:10:00|16107.78|16107.78|16087.86|16087.86|16107.78|16107.78|16083.77|16083.77|0
1642670100000|2022-01-20 09:15:00|16087.41|16087.41|16077.16|16077.16|16088.34|16088.34|16073.13|16073.13|0
1642670400000|2022-01-20 09:20:00|16076.16|16076.16|16092.02|16092.02|16092.02|16092.02|16068.4|16068.4|0
1642670700000|2022-01-20 09:25:00|16092.93|16092.93|16114.35|16114.35|16115.4|16115.4|16091.56|16091.56|0
1642671000000|2022-01-20 09:30:00|16111.49|16111.49|16114.67|16114.67|16116.03|16116.03|16102.87|16102.87|0
1642671300000|2022-01-20 09:35:00|16113.75|16113.75|16110.56|16110.56|16116.28|16116.28|16085.17|16085.17|0
1642671600000|2022-01-20 09:40:00|16108.74|16108.74|16120.2|16120.2|16135.16|16135.16|16105.46|16105.46|0
1642671900000|2022-01-20 09:45:00|16118.76|16118.76|16111.92|16111.92|16118.76|16118.76|16108.21|16108.21|0
1642672200000|2022-01-20 09:50:00|16113.35|16113.35|16136.25|16136.25|16136.25|16136.25|16113.35|16113.35|0
1642672500000|2022-01-20 09:55:00|16135.34|16135.34|16128.52|16128.52|16136.27|16136.27|16122.62|16122.62|0
1642672800000|2022-01-20 10:00:00|16127.61|16127.61|16084.66|16084.66|16131.07|16131.07|16083.22|16083.22|0
1642673100000|2022-01-20 10:05:00|16083.54|16083.54|16092.85|16092.85|16105.14|16105.14|16077.6|16077.6|0
1642673400000|2022-01-20 10:10:00|16092.62|16092.62|16109.66|16109.66|16110.11|16110.11|16092.62|16092.62|0
1642673700000|2022-01-20 10:15:00|16109.43|16109.43|16126.25|16126.25|16127.17|16127.17|16108.49|16108.49|0
1642674000000|2022-01-20 10:20:00|16125.34|16125.34|16137.87|16137.87|16137.87|16137.87|16125.34|16125.34|0
1642674300000|2022-01-20 10:25:00|16137.41|16137.41|16127.71|16127.71|16139.24|16139.24|16127.71|16127.71|0
1642674600000|2022-01-20 10:30:00|16124.97|16124.97|16101.37|16101.37|16125.22|16125.22|16099.93|16099.93|0
1642674900000|2022-01-20 10:35:00|16100.47|16100.47|16090.44|16090.44|16102.22|16102.22|16088.94|16088.94|0
1642675200000|2022-01-20 10:40:00|16089.99|16089.99|16087.72|16087.72|16093.35|16093.35|16085.59|16085.59|0
1642675500000|2022-01-20 10:45:00|16087.23|16087.23|16062.37|16062.37|16087.23|16087.23|16062.37|16062.37|0
1642675800000|2022-01-20 10:50:00|16062.83|16062.83|16072.67|16072.67|16072.67|16072.67|16062.83|16062.83|0
1642676100000|2022-01-20 10:55:00|16073.12|16073.12|16064.62|16064.62|16074.37|16074.37|16063.65|16063.65|0
1642676400000|2022-01-20 11:00:00|16065.09|16065.09|16077.47|16077.47|16082.33|16082.33|16061.43|16061.43|0
1642676700000|2022-01-20 11:05:00|16078.9|16078.9|16082.9|16082.9|16086.1|16086.1|16078.9|16078.9|0
1642677000000|2022-01-20 11:10:00|16082.43|16082.43|16088.3|16088.3|16088.3|16088.3|16082.43|16082.43|0
1642677300000|2022-01-20 11:15:00|16089.11|16089.11|16083.94|16083.94|16101.12|16101.12|16083.94|16083.94|0
1642677600000|2022-01-20 11:20:00|16082.53|16082.53|16113.43|16113.43|16113.43|16113.43|16082.53|16082.53|0
1642677900000|2022-01-20 11:25:00|16112.32|16112.32|16103.89|16103.89|16112.32|16112.32|16097.68|16097.68|0
1642678200000|2022-01-20 11:30:00|16102.95|16102.95|16119.73|16119.73|16119.73|16119.73|16102.95|16102.95|0
1642678500000|2022-01-20 11:35:00|16121.16|16121.16|16090.76|16090.76|16121.16|16121.16|16089.26|16089.26|0
1642678800000|2022-01-20 11:40:00|16090.09|16090.09|16076.76|16076.76|16090.09|16090.09|16076.76|16076.76|0
1642679100000|2022-01-20 11:45:00|16076.29|16076.29|16075.87|16075.87|16076.91|16076.91|16071.79|16071.79|0
1642679400000|2022-01-20 11:50:00|16072.21|16072.21|16072.35|16072.35|16074.06|16074.06|16071.75|16071.75|0
1642679700000|2022-01-20 11:55:00|16071.43|16071.43|16083.92|16083.92|16088.6|16088.6|16066.49|16066.49|0
1642680000000|2022-01-20 12:00:00|16084.47|16084.47|16079.32|16079.32|16086.62|16086.62|16078.94|16078.94|0
1642680300000|2022-01-20 12:05:00|16078.86|16078.86|16078.59|16078.59|16081.46|16081.46|16076.96|16076.96|0
1642680600000|2022-01-20 12:10:00|16079.51|16079.51|16079.52|16079.52|16085.62|16085.62|16078.57|16078.57|0
1642680900000|2022-01-20 12:15:00|16078.7|16078.7|16081.44|16081.44|16081.93|16081.93|16071.91|16071.91|0
1642681200000|2022-01-20 12:20:00|16081.89|16081.89|16085.7|16085.7|16085.7|16085.7|16081.13|16081.13|0
1642681500000|2022-01-20 12:25:00|16086.19|16086.19|16084.08|16084.08|16087.07|16087.07|16082.65|16082.65|0
1642681800000|2022-01-20 12:30:00|16083.46|16083.46|16061.52|16061.52|16083.46|16083.46|16060.47|16060.47|0
1642682100000|2022-01-20 12:35:00|16059.69|16059.69|16055.39|16055.39|16060.15|16060.15|16047.49|16047.49|0
1642682400000|2022-01-20 12:40:00|16054.57|16054.57|16049.55|16049.55|16054.57|16054.57|16049.14|16049.14|0
1642682700000|2022-01-20 12:45:00|16052.29|16052.29|16051.92|16051.92|16052.29|16052.29|16047.93|16047.93|0
1642683000000|2022-01-20 12:50:00|16050.49|16050.49|16051.28|16051.28|16054.52|16054.52|16048.75|16048.75|0
1642683300000|2022-01-20 12:55:00|16052.91|16052.91|16073.8|16073.8|16076.33|16076.33|16051.28|16051.28|0
1642683600000|2022-01-20 13:00:00|16075.21|16075.21|16079.12|16079.12|16080.56|16080.56|16069.6|16069.6|0
1642683900000|2022-01-20 13:05:00|16078.21|16078.21|16074.84|16074.84|16078.21|16078.21|16073.19|16073.19|0
1642684200000|2022-01-20 13:10:00|16074.02|16074.02|16070.87|16070.87|16074.02|16074.02|16062.86|16062.86|0
1642684500000|2022-01-20 13:15:00|16071.86|16071.86|16069.56|16069.56|16078.62|16078.62|16067.63|16067.63|0
1642684800000|2022-01-20 13:20:00|16070.37|16070.37|16070.82|16070.82|16071.19|16071.19|16069.38|16069.38|0
1642685100000|2022-01-20 13:25:00|16070.41|16070.41|16071.31|16071.31|16073.45|16073.45|16070.41|16070.41|0
1642685400000|2022-01-20 13:30:00|16072.95|16072.95|16070.68|16070.68|16074.16|16074.16|16070.07|16070.07|0
1642685700000|2022-01-20 13:35:00|16071.59|16071.59|16060.69|16060.69|16071.59|16071.59|16058.56|16058.56|0
1642686000000|2022-01-20 13:40:00|16060.22|16060.22|16065.49|16065.49|16067.59|16067.59|16060.22|16060.22|0
1642686300000|2022-01-20 13:45:00|16064.49|16064.49|16071.04|16071.04|16077.09|16077.09|16060.24|16060.24|0
1642686600000|2022-01-20 13:50:00|16069.21|16069.21|16062.4|16062.4|16069.21|16069.21|16060.01|16060.01|0
1642686900000|2022-01-20 13:55:00|16061.58|16061.58|16064.33|16064.33|16065.24|16065.24|16052.28|16052.28|0
1642687200000|2022-01-20 14:00:00|16066.16|16066.16|16070.4|16070.4|16070.4|16070.4|16057.72|16057.72|0
1642687500000|2022-01-20 14:05:00|16070.19|16070.19|16072.34|16072.34|16077.36|16077.36|16070.19|16070.19|0
1642687800000|2022-01-20 14:10:00|16071.4|16071.4|16073.68|16073.68|16075.94|16075.94|16069.96|16069.96|0
1642688100000|2022-01-20 14:15:00|16073.23|16073.23|16069.91|16069.91|16073.23|16073.23|16067.63|16067.63|0
1642688400000|2022-01-20 14:20:00|16069.45|16069.45|16086.35|16086.35|16089.37|16089.37|16067.98|16067.98|0
1642688700000|2022-01-20 14:25:00|16086.56|16086.56|16098.22|16098.22|16103.85|16103.85|16085.75|16085.75|0
1642689000000|2022-01-20 14:30:00|16097.76|16097.76|16106.57|16106.57|16114.54|16114.54|16094.18|16094.18|0
1642689300000|2022-01-20 14:35:00|16105.75|16105.75|16080.4|16080.4|16105.75|16105.75|16079.95|16079.95|0
1642689600000|2022-01-20 14:40:00|16081.07|16081.07|16109.31|16109.31|16109.31|16109.31|16078.75|16078.75|0
1642689900000|2022-01-20 14:45:00|16109.77|16109.77|16109.71|16109.71|16111.23|16111.23|16105.92|16105.92|0
1642690200000|2022-01-20 14:50:00|16110.18|16110.18|16104.89|16104.89|16110.18|16110.18|16100.64|16100.64|0
1642690500000|2022-01-20 14:55:00|16103.46|16103.46|16111.8|16111.8|16111.8|16111.8|16100.15|16100.15|0
1642690800000|2022-01-20 15:00:00|16110.88|16110.88|16107.73|16107.73|16112.26|16112.26|16091.16|16091.16|0
1642691100000|2022-01-20 15:05:00|16109.14|16109.14|16097.35|16097.35|16111.04|16111.04|16096.44|16096.44|0
1642691400000|2022-01-20 15:10:00|16097.56|16097.56|16072.9|16072.9|16104.44|16104.44|16072.9|16072.9|0
1642691700000|2022-01-20 15:15:00|16072.06|16072.06|16073.78|16073.78|16075.58|16075.58|16068.25|16068.25|0
1642692000000|2022-01-20 15:20:00|16072.79|16072.79|16079.63|16079.63|16091.69|16091.69|16072.79|16072.79|0
1642692300000|2022-01-20 15:25:00|16079.83|16079.83|16076.7|16076.7|16079.83|16079.83|16069.39|16069.39|0
1642692600000|2022-01-20 15:30:00|16076.9|16076.9|16096.26|16096.26|16096.26|16096.26|16076.9|16076.9|0
1642692900000|2022-01-20 15:35:00|16096.67|16096.67|16091.44|16091.44|16098.29|16098.29|16091.44|16091.44|0
1642693200000|2022-01-20 15:40:00|16092.87|16092.87|16092.6|16092.6|16094.37|16094.37|16091.54|16091.54|0
1642693500000|2022-01-20 15:45:00|16092.16|16092.16|16082.71|16082.71|16093.66|16093.66|16078.66|16078.66|0
1642693800000|2022-01-20 15:50:00|16081.9|16081.9|16070.84|16070.84|16084.61|16084.61|16066.79|16066.79|0
1642694100000|2022-01-20 15:55:00|16068.96|16068.96|16061.53|16061.53|16070.87|16070.87|16061.53|16061.53|0
1642694400000|2022-01-20 16:00:00|16060.42|16060.42|16072.62|16072.62|16072.62|16072.62|16060.42|16060.42|0
1642694700000|2022-01-20 16:05:00|16073.62|16073.62|16063.66|16063.66|16075.67|16075.67|16063.66|16063.66|0
1642695000000|2022-01-20 16:10:00|16063.16|16063.16|16060.86|16060.86|16064.8|16064.8|16059.66|16059.66|0
1642695300000|2022-01-20 16:15:00|16061.42|16061.42|16065.42|16065.42|16065.64|16065.64|16059.73|16059.73|0
1642695600000|2022-01-20 16:20:00|16066.34|16066.34|16045.58|16045.58|16066.34|16066.34|16044.66|16044.66|0
1642695900000|2022-01-20 16:25:00|16044.76|16044.76|16073.85|16073.85|16074.31|16074.31|16043.65|16043.65|0
1642752900000|2022-01-21 08:15:00|15758.01|15758.01|15793.08|15793.08|15817.67|15817.67|15756.65|15756.65|0
1642753200000|2022-01-21 08:20:00|15791.71|15791.71|15723.85|15723.85|15796.01|15796.01|15722.93|15722.93|0
1642753500000|2022-01-21 08:25:00|15725.68|15725.68|15732.16|15732.16|15743.64|15743.64|15718.51|15718.51|0
1642753800000|2022-01-21 08:30:00|15726.54|15726.54|15714.94|15714.94|15726.54|15726.54|15699.65|15699.65|0
1642754100000|2022-01-21 08:35:00|15716.38|15716.38|15744.73|15744.73|15744.73|15744.73|15715.48|15715.48|0
1642754400000|2022-01-21 08:40:00|15748.81|15748.81|15769.63|15769.63|15778.94|15778.94|15747.25|15747.25|0
1642754700000|2022-01-21 08:45:00|15771.06|15771.06|15785.03|15785.03|15785.03|15785.03|15763.32|15763.32|0
1642755000000|2022-01-21 08:50:00|15784.57|15784.57|15815.68|15815.68|15816.63|15816.63|15784.57|15784.57|0
1642755300000|2022-01-21 08:55:00|15814.77|15814.77|15796.43|15796.43|15814.8|15814.8|15792.65|15792.65|0
1642755600000|2022-01-21 09:00:00|15795.62|15795.62|15786.01|15786.01|15795.62|15795.62|15783.23|15783.23|0
1642755900000|2022-01-21 09:05:00|15786.95|15786.95|15780.05|15780.05|15799.16|15799.16|15780.05|15780.05|0
1642756200000|2022-01-21 09:10:00|15779.14|15779.14|15747.84|15747.84|15782.82|15782.82|15747.84|15747.84|0
1642756500000|2022-01-21 09:15:00|15745.15|15745.15|15722.63|15722.63|15745.81|15745.81|15718.8|15718.8|0
1642756800000|2022-01-21 09:20:00|15721.81|15721.81|15699.35|15699.35|15722.43|15722.43|15699.35|15699.35|0
1642757100000|2022-01-21 09:25:00|15699.8|15699.8|15679.7|15679.7|15702.97|15702.97|15675.95|15675.95|0
1642757400000|2022-01-21 09:30:00|15677.87|15677.87|15685.5|15685.5|15695.6|15695.6|15674.81|15674.81|0
1642757700000|2022-01-21 09:35:00|15685.72|15685.72|15686.13|15686.13|15695.21|15695.21|15682.42|15682.42|0
1642758000000|2022-01-21 09:40:00|15685.66|15685.66|15676.66|15676.66|15687.1|15687.1|15676.24|15676.24|0
1642758300000|2022-01-21 09:45:00|15676.2|15676.2|15670.73|15670.73|15676.67|15676.67|15669.35|15669.35|0
1642758600000|2022-01-21 09:50:00|15672.37|15672.37|15655.2|15655.2|15672.37|15672.37|15651.97|15651.97|0
1642758900000|2022-01-21 09:55:00|15655.66|15655.66|15661.01|15661.01|15661.22|15661.22|15655.29|15655.29|0
1642759200000|2022-01-21 10:00:00|15661.47|15661.47|15665.82|15665.82|15671.93|15671.93|15661.47|15661.47|0
1642759500000|2022-01-21 10:05:00|15666.73|15666.73|15648.02|15648.02|15667.65|15667.65|15643.8|15643.8|0
1642759800000|2022-01-21 10:10:00|15647.53|15647.53|15646.25|15646.25|15647.53|15647.53|15642.53|15642.53|0
1642760100000|2022-01-21 10:15:00|15642.98|15642.98|15667.28|15667.28|15695|15695|15642.98|15642.98|0
1642760400000|2022-01-21 10:20:00|15666.47|15666.47|15675.19|15675.19|15675.19|15675.19|15661.84|15661.84|0
1642760700000|2022-01-21 10:25:00|15676.1|15676.1|15700.14|15700.14|15702.37|15702.37|15674.69|15674.69|0
1642761000000|2022-01-21 10:30:00|15702.02|15702.02|15737.3|15737.3|15741.19|15741.19|15701.43|15701.43|0
1642761300000|2022-01-21 10:35:00|15739.13|15739.13|15763.63|15763.63|15764.04|15764.04|15739.13|15739.13|0
1642761600000|2022-01-21 10:40:00|15763.17|15763.17|15768.92|15768.92|15776.25|15776.25|15763.17|15763.17|0
1642761900000|2022-01-21 10:45:00|15770.56|15770.56|15782.47|15782.47|15783.56|15783.56|15770.56|15770.56|0
1642762200000|2022-01-21 10:50:00|15783.39|15783.39|15785.03|15785.03|15786.19|15786.19|15779.93|15779.93|0
1642762500000|2022-01-21 10:55:00|15785.5|15785.5|15783.19|15783.19|15790.45|15790.45|15781.89|15781.89|0
1642762800000|2022-01-21 11:00:00|15781.76|15781.76|15810.9|15810.9|15810.9|15810.9|15780.17|15780.17|0
1642763100000|2022-01-21 11:05:00|15809.27|15809.27|15782.16|15782.16|15809.27|15809.27|15782.16|15782.16|0
1642763400000|2022-01-21 11:10:00|15782.63|15782.63|15781.1|15781.1|15789.67|15789.67|15781.1|15781.1|0
1642763700000|2022-01-21 11:15:00|15780.28|15780.28|15773.36|15773.36|15780.76|15780.76|15772.45|15772.45|0
1642764000000|2022-01-21 11:20:00|15773.84|15773.84|15774.59|15774.59|15780.99|15780.99|15773.68|15773.68|0
1642764300000|2022-01-21 11:25:00|15774.38|15774.38|15764.91|15764.91|15774.38|15774.38|15764.91|15764.91|0
1642764600000|2022-01-21 11:30:00|15764.45|15764.45|15754.97|15754.97|15764.91|15764.91|15754.81|15754.81|0
1642764900000|2022-01-21 11:35:00|15753.54|15753.54|15766.37|15766.37|15766.37|15766.37|15750.98|15750.98|0
1642765200000|2022-01-21 11:40:00|15768.04|15768.04|15767.82|15767.82|15772.66|15772.66|15767.82|15767.82|0
1642765500000|2022-01-21 11:45:00|15768.28|15768.28|15766.77|15766.77|15771.93|15771.93|15765.83|15765.83|0
1642765800000|2022-01-21 11:50:00|15767.58|15767.58|15777.4|15777.4|15778.84|15778.84|15767.58|15767.58|0
1642766100000|2022-01-21 11:55:00|15777.86|15777.86|15783.76|15783.76|15792.85|15792.85|15777.4|15777.4|0
1642766400000|2022-01-21 12:00:00|15784.7|15784.7|15758.59|15758.59|15785.62|15785.62|15758.59|15758.59|0
1642766700000|2022-01-21 12:05:00|15759.07|15759.07|15738.5|15738.5|15759.07|15759.07|15738.5|15738.5|0
1642767000000|2022-01-21 12:10:00|15739.45|15739.45|15749.51|15749.51|15753.07|15753.07|15739.45|15739.45|0
1642767300000|2022-01-21 12:15:00|15749.1|15749.1|15747.73|15747.73|15752.27|15752.27|15746.21|15746.21|0
1642767600000|2022-01-21 12:20:00|15748.63|15748.63|15753.53|15753.53|15753.53|15753.53|15746.65|15746.65|0
1642767900000|2022-01-21 12:25:00|15752.97|15752.97|15757.92|15757.92|15758.59|15758.59|15752.97|15752.97|0
1642768200000|2022-01-21 12:30:00|15758.37|15758.37|15743.46|15743.46|15758.37|15758.37|15742.97|15742.97|0
1642768500000|2022-01-21 12:35:00|15743.02|15743.02|15745.49|15745.49|15751.35|15751.35|15743|15743|0
1642768800000|2022-01-21 12:40:00|15747.16|15747.16|15733.36|15733.36|15747.63|15747.63|15731.53|15731.53|0
1642769100000|2022-01-21 12:45:00|15734.28|15734.28|15734.4|15734.4|15736.31|15736.31|15723.08|15723.08|0
1642769400000|2022-01-21 12:50:00|15734.62|15734.62|15728.03|15728.03|15735.64|15735.64|15724.23|15724.23|0
1642769700000|2022-01-21 12:55:00|15727.41|15727.41|15740.6|15740.6|15740.6|15740.6|15722.63|15722.63|0
1642770000000|2022-01-21 13:00:00|15741.16|15741.16|15737.59|15737.59|15742.55|15742.55|15737.03|15737.03|0
1642770300000|2022-01-21 13:05:00|15737.8|15737.8|15755.87|15755.87|15755.87|15755.87|15737.8|15737.8|0
1642770600000|2022-01-21 13:10:00|15756.69|15756.69|15763.54|15763.54|15771.56|15771.56|15756.14|15756.14|0
1642770900000|2022-01-21 13:15:00|15763.34|15763.34|15760.14|15760.14|15763.54|15763.54|15759.86|15759.86|0
1642771200000|2022-01-21 13:20:00|15759.23|15759.23|15744.55|15744.55|15759.69|15759.69|15743.62|15743.62|0
1642771500000|2022-01-21 13:25:00|15745.47|15745.47|15714.06|15714.06|15745.47|15745.47|15710.82|15710.82|0
1642771800000|2022-01-21 13:30:00|15714.56|15714.56|15704.31|15704.31|15714.56|15714.56|15704.31|15704.31|0
1642772100000|2022-01-21 13:35:00|15705.13|15705.13|15694.63|15694.63|15705.13|15705.13|15692.28|15692.28|0
1642772400000|2022-01-21 13:40:00|15692.8|15692.8|15681.81|15681.81|15692.8|15692.8|15679.1|15679.1|0
1642772700000|2022-01-21 13:45:00|15680.99|15680.99|15676.61|15676.61|15682.43|15682.43|15676.61|15676.61|0
1642773000000|2022-01-21 13:50:00|15676.16|15676.16|15680.75|15680.75|15685.26|15685.26|15675.18|15675.18|0
1642773300000|2022-01-21 13:55:00|15679.63|15679.63|15686.7|15686.7|15693.1|15693.1|15679.43|15679.43|0
1642773600000|2022-01-21 14:00:00|15687.17|15687.17|15684.31|15684.31|15687.52|15687.52|15681.63|15681.63|0
1642773900000|2022-01-21 14:05:00|15683.84|15683.84|15659.92|15659.92|15683.84|15683.84|15652.01|15652.01|0
1642774200000|2022-01-21 14:10:00|15660.86|15660.86|15673.98|15673.98|15674.89|15674.89|15656.76|15656.76|0
1642774500000|2022-01-21 14:15:00|15672.55|15672.55|15679.21|15679.21|15683.66|15683.66|15672.55|15672.55|0
1642774800000|2022-01-21 14:20:00|15680.12|15680.12|15690.5|15690.5|15690.5|15690.5|15678.08|15678.08|0
1642775100000|2022-01-21 14:25:00|15691.94|15691.94|15705.54|15705.54|15705.54|15705.54|15691.94|15691.94|0
1642775400000|2022-01-21 14:30:00|15703.19|15703.19|15738.95|15738.95|15738.95|15738.95|15703.19|15703.19|0
1642775700000|2022-01-21 14:35:00|15740.63|15740.63|15778.98|15778.98|15784.32|15784.32|15740.63|15740.63|0
1642776000000|2022-01-21 14:40:00|15777.61|15777.61|15772.1|15772.1|15777.61|15777.61|15751.18|15751.18|0
1642776300000|2022-01-21 14:45:00|15773.51|15773.51|15798.23|15798.23|15848.76|15848.76|15769.77|15769.77|0
1642776600000|2022-01-21 14:50:00|15797.42|15797.42|15786.29|15786.29|15811.87|15811.87|15786.29|15786.29|0
1642776900000|2022-01-21 14:55:00|15786.85|15786.85|15746.66|15746.66|15786.85|15786.85|15745.84|15745.84|0
1642777200000|2022-01-21 15:00:00|15748.57|15748.57|15747.31|15747.31|15757.72|15757.72|15732.41|15732.41|0
1642777500000|2022-01-21 15:05:00|15748.75|15748.75|15750.99|15750.99|15755.95|15755.95|15744.37|15744.37|0
1642777800000|2022-01-21 15:10:00|15746.77|15746.77|15741.96|15741.96|15746.77|15746.77|15732.67|15732.67|0
1642778100000|2022-01-21 15:15:00|15742.87|15742.87|15716.05|15716.05|15743.79|15743.79|15716.05|15716.05|0
1642778400000|2022-01-21 15:20:00|15716.55|15716.55|15723.33|15723.33|15724.27|15724.27|15702.81|15702.81|0
1642778700000|2022-01-21 15:25:00|15723.79|15723.79|15739.95|15739.95|15744.27|15744.27|15722.47|15722.47|0
1642779000000|2022-01-21 15:30:00|15741.39|15741.39|15767.2|15767.2|15767.2|15767.2|15723.73|15723.73|0
1642779300000|2022-01-21 15:35:00|15767.4|15767.4|15777.14|15777.14|15792.64|15792.64|15767.4|15767.4|0
1642779600000|2022-01-21 15:40:00|15776.92|15776.92|15801.23|15801.23|15801.23|15801.23|15764.39|15764.39|0
1642779900000|2022-01-21 15:45:00|15802.14|15802.14|15795.15|15795.15|15802.14|15802.14|15787.25|15787.25|0
1642780200000|2022-01-21 15:50:00|15797.7|15797.7|15799.09|15799.09|15818.59|15818.59|15797.7|15797.7|0
1642780500000|2022-01-21 15:55:00|15798.53|15798.53|15788.56|15788.56|15800.76|15800.76|15787.12|15787.12|0
1642780800000|2022-01-21 16:00:00|15787.12|15787.12|15808.07|15808.07|15808.07|15808.07|15780.96|15780.96|0
1642781100000|2022-01-21 16:05:00|15806.63|15806.63|15816.39|15816.39|15822.62|15822.62|15792.98|15792.98|0
1642781400000|2022-01-21 16:10:00|15816.17|15816.17|15827.93|15827.93|15830.22|15830.22|15809.86|15809.86|0
1642781700000|2022-01-21 16:15:00|15826.52|15826.52|15842.27|15842.27|15847.27|15847.27|15826.52|15826.52|0
1642782000000|2022-01-21 16:20:00|15840.84|15840.84|15847.98|15847.98|15854.38|15854.38|15837.07|15837.07|0
1642782300000|2022-01-21 16:25:00|15846.57|15846.57|15831.9|15831.9|15847.11|15847.11|15827.19|15827.19|0
1643012100000|2022-01-24 08:15:00|15508.99|15508.99|15528.46|15528.46|15538.15|15538.15|15504.58|15504.58|0
1643012400000|2022-01-24 08:20:00|15526.97|15526.97|15509|15509|15539.01|15539.01|15509|15509|0
1643012700000|2022-01-24 08:25:00|15506.25|15506.25|15495.09|15495.09|15506.25|15506.25|15476.56|15476.56|0
1643013000000|2022-01-24 08:30:00|15493.26|15493.26|15494.93|15494.93|15524.52|15524.52|15493.26|15493.26|0
1643013300000|2022-01-24 08:35:00|15493.98|15493.98|15449.27|15449.27|15493.98|15493.98|15447.34|15447.34|0
1643013600000|2022-01-24 08:40:00|15451|15451|15400.52|15400.52|15457.95|15457.95|15400.05|15400.05|0
1643013900000|2022-01-24 08:45:00|15397.65|15397.65|15340.57|15340.57|15405.94|15405.94|15340.57|15340.57|0
1643014200000|2022-01-24 08:50:00|15340.16|15340.16|15319.75|15319.75|15340.16|15340.16|15308.92|15308.92|0
1643014500000|2022-01-24 08:55:00|15317.93|15317.93|15280.93|15280.93|15332.33|15332.33|15280.93|15280.93|0
1643014800000|2022-01-24 09:00:00|15277.27|15277.27|15250.65|15250.65|15277.27|15277.27|15235.75|15235.75|0
1643015100000|2022-01-24 09:05:00|15249.01|15249.01|15229.14|15229.14|15254.04|15254.04|15224.25|15224.25|0
1643015400000|2022-01-24 09:10:00|15227.46|15227.46|15182.36|15182.36|15228.58|15228.58|15181.79|15181.79|0
1643015700000|2022-01-24 09:15:00|15181.44|15181.44|15164.48|15164.48|15183.71|15183.71|15162.6|15162.6|0
1643016000000|2022-01-24 09:20:00|15162.25|15162.25|15153.96|15153.96|15166.76|15166.76|15143.71|15143.71|0
1643016300000|2022-01-24 09:25:00|15154.96|15154.96|15131.74|15131.74|15165.7|15165.7|15131.74|15131.74|0
1643016600000|2022-01-24 09:30:00|15129.91|15129.91|15118.67|15118.67|15131.12|15131.12|15116.47|15116.47|0
1643016900000|2022-01-24 09:35:00|15119.49|15119.49|15165.37|15165.37|15165.37|15165.37|15117.17|15117.17|0
1643017200000|2022-01-24 09:40:00|15159.63|15159.63|15130.1|15130.1|15175.33|15175.33|15130.1|15130.1|0
1643017500000|2022-01-24 09:45:00|15127.35|15127.35|15113.62|15113.62|15127.35|15127.35|15094.48|15094.48|0
1643017800000|2022-01-24 09:50:00|15114.74|15114.74|15081.32|15081.32|15139.88|15139.88|15080.4|15080.4|0
1643018100000|2022-01-24 09:55:00|15081.78|15081.78|15065.29|15065.29|15084.74|15084.74|15061.42|15061.42|0
1643018400000|2022-01-24 10:00:00|15063.85|15063.85|15043.71|15043.71|15066.64|15066.64|15041.72|15041.72|0
1643018700000|2022-01-24 10:05:00|15043.26|15043.26|15000.63|15000.63|15044.08|15044.08|14995.35|14995.35|0
1643019000000|2022-01-24 10:10:00|15000.83|15000.83|14974.66|14974.66|15001.27|15001.27|14974.2|14974.2|0
1643019300000|2022-01-24 10:15:00|14972.31|14972.31|14948.77|14948.77|14979.81|14979.81|14945.31|14945.31|0
1643019600000|2022-01-24 10:20:00|14947.83|14947.83|14944.15|14944.15|14956.34|14956.34|14939.57|14939.57|0
1643019900000|2022-01-24 10:25:00|14945.78|14945.78|14948.13|14948.13|14969.87|14969.87|14945.78|14945.78|0
1643020200000|2022-01-24 10:30:00|14947.63|14947.63|14962.79|14962.79|14969.11|14969.11|14941.84|14941.84|0
1643020500000|2022-01-24 10:35:00|14964.28|14964.28|14948.45|14948.45|14974.98|14974.98|14946.08|14946.08|0
1643020800000|2022-01-24 10:40:00|14945.47|14945.47|14930.67|14930.67|14951.28|14951.28|14927.82|14927.82|0
1643021100000|2022-01-24 10:45:00|14929|14929|14959.06|14959.06|14959.06|14959.06|14913.1|14913.1|0
1643021400000|2022-01-24 10:50:00|14959.62|14959.62|14964.93|14964.93|14975.95|14975.95|14959.62|14959.62|0
1643021700000|2022-01-24 10:55:00|14962.43|14962.43|14963.45|14963.45|14974.36|14974.36|14959.65|14959.65|0
1643022000000|2022-01-24 11:00:00|14962.33|14962.33|14948.28|14948.28|14962.33|14962.33|14934.09|14934.09|0
1643022300000|2022-01-24 11:05:00|14949.1|14949.1|15000.39|15000.39|15000.51|15000.51|14948.04|14948.04|0
1643022600000|2022-01-24 11:10:00|15000.85|15000.85|15038.79|15038.79|15040.42|15040.42|15000.85|15000.85|0
1643022900000|2022-01-24 11:15:00|15038.33|15038.33|15001.48|15001.48|15038.33|15038.33|14998.14|14998.14|0
1643023200000|2022-01-24 11:20:00|15000.57|15000.57|15016.05|15016.05|15017.23|15017.23|14995.31|14995.31|0
1643023500000|2022-01-24 11:25:00|15017.38|15017.38|15018.63|15018.63|15044.18|15044.18|15017.38|15017.38|0
1643023800000|2022-01-24 11:30:00|15020.07|15020.07|15029.08|15029.08|15031.88|15031.88|15020.07|15020.07|0
1643024100000|2022-01-24 11:35:00|15030.91|15030.91|15019.53|15019.53|15033.74|15033.74|15010.94|15010.94|0
1643024400000|2022-01-24 11:40:00|15021.36|15021.36|14994.56|14994.56|15021.36|15021.36|14989.91|14989.91|0
1643024700000|2022-01-24 11:45:00|14995.03|14995.03|15014.11|15014.11|15014.88|15014.88|14993.6|14993.6|0
1643025000000|2022-01-24 11:50:00|15014.32|15014.32|15003.08|15003.08|15017.42|15017.42|15003.08|15003.08|0
1643025300000|2022-01-24 11:55:00|15001.45|15001.45|14977.49|14977.49|15002.83|15002.83|14977.49|14977.49|0
1643025600000|2022-01-24 12:00:00|14976.53|14976.53|14969.2|14969.2|14983.2|14983.2|14967.79|14967.79|0
1643025900000|2022-01-24 12:05:00|14968.71|14968.71|14999.73|14999.73|14999.73|14999.73|14956.21|14956.21|0
1643026200000|2022-01-24 12:10:00|15001.36|15001.36|15004.38|15004.38|15004.38|15004.38|14999.43|14999.43|0
1643026500000|2022-01-24 12:15:00|15005.82|15005.82|15000.95|15000.95|15020.04|15020.04|15000.95|15000.95|0
1643026800000|2022-01-24 12:20:00|14997.17|14997.17|14966.79|14966.79|14997.17|14997.17|14965.43|14965.43|0
1643027100000|2022-01-24 12:25:00|14969.61|14969.61|14976.58|14976.58|14984.99|14984.99|14969.61|14969.61|0
1643027400000|2022-01-24 12:30:00|14975.67|14975.67|14951.52|14951.52|14975.67|14975.67|14951.52|14951.52|0
1643027700000|2022-01-24 12:35:00|14950.97|14950.97|14951.74|14951.74|14961.38|14961.38|14946.34|14946.34|0
1643028000000|2022-01-24 12:40:00|14953.17|14953.17|14952.76|14952.76|14955.34|14955.34|14949.76|14949.76|0
1643028300000|2022-01-24 12:45:00|14952.35|14952.35|14956.6|14956.6|14959.06|14959.06|14948.74|14948.74|0
1643028600000|2022-01-24 12:50:00|14957.16|14957.16|14954.99|14954.99|14957.62|14957.62|14953.62|14953.62|0
1643028900000|2022-01-24 12:55:00|14954.53|14954.53|14937.29|14937.29|14955.18|14955.18|14933.11|14933.11|0
1643029200000|2022-01-24 13:00:00|14936.17|14936.17|14924.83|14924.83|14936.17|14936.17|14918.3|14918.3|0
1643029500000|2022-01-24 13:05:00|14925.74|14925.74|14920.98|14920.98|14927.18|14927.18|14908.78|14908.78|0
1643029800000|2022-01-24 13:10:00|14922.41|14922.41|14902.33|14902.33|14922.41|14922.41|14901.45|14901.45|0
1643030100000|2022-01-24 13:15:00|14902.78|14902.78|14887.63|14887.63|14903.73|14903.73|14887.63|14887.63|0
1643030400000|2022-01-24 13:20:00|14886.51|14886.51|14858.96|14858.96|14888.76|14888.76|14858.96|14858.96|0
1643030700000|2022-01-24 13:25:00|14858.05|14858.05|14901.14|14901.14|14904.01|14904.01|14856.28|14856.28|0
1643031000000|2022-01-24 13:30:00|14900.73|14900.73|14899.82|14899.82|14904.04|14904.04|14897.4|14897.4|0
1643031300000|2022-01-24 13:35:00|14901.25|14901.25|14906.14|14906.14|14907.19|14907.19|14900.44|14900.44|0
1643031600000|2022-01-24 13:40:00|14908.02|14908.02|14927.83|14927.83|14929.56|14929.56|14908.02|14908.02|0
1643031900000|2022-01-24 13:45:00|14928.77|14928.77|14953.66|14953.66|14954.52|14954.52|14927.5|14927.5|0
1643032200000|2022-01-24 13:50:00|14954.58|14954.58|14980.75|14980.75|14983.61|14983.61|14944.9|14944.9|0
1643032500000|2022-01-24 13:55:00|14981.56|14981.56|14970.49|14970.49|14981.56|14981.56|14965.92|14965.92|0
1643032800000|2022-01-24 14:00:00|14969.58|14969.58|14959.36|14959.36|14972.91|14972.91|14958.54|14958.54|0
1643033100000|2022-01-24 14:05:00|14958.8|14958.8|14944.16|14944.16|14963.47|14963.47|14941.4|14941.4|0
1643033400000|2022-01-24 14:10:00|14943.74|14943.74|14923.17|14923.17|14943.74|14943.74|14923.17|14923.17|0
1643033700000|2022-01-24 14:15:00|14922.75|14922.75|14894|14894|14924.24|14924.24|14892.62|14892.62|0
1643034000000|2022-01-24 14:20:00|14894.47|14894.47|14899.29|14899.29|14902.43|14902.43|14881.05|14881.05|0
1643034300000|2022-01-24 14:25:00|14900.2|14900.2|14898.64|14898.64|14912.42|14912.42|14897.71|14897.71|0
1643034600000|2022-01-24 14:30:00|14898|14898|14897.6|14897.6|14910|14910|14864.8|14864.8|0
1643034900000|2022-01-24 14:35:00|14899.2|14899.2|14907.3|14907.3|14907.3|14907.3|14896.7|14896.7|0
1643035200000|2022-01-24 14:40:00|14906.8|14906.8|14840.7|14840.7|14906.8|14906.8|14840.7|14840.7|0
1643035500000|2022-01-24 14:45:00|14841.55|14841.55|14839.66|14839.66|14841.55|14841.55|14816.47|14816.47|0
1643035800000|2022-01-24 14:50:00|14841.49|14841.49|14805.86|14805.86|14844.86|14844.86|14792.79|14792.79|0
1643036100000|2022-01-24 14:55:00|14804.95|14804.95|14831.23|14831.23|14837.54|14837.54|14793.53|14793.53|0
1643036400000|2022-01-24 15:00:00|14830.29|14830.29|14805.36|14805.36|14831.73|14831.73|14804.44|14804.44|0
1643036700000|2022-01-24 15:05:00|14803.53|14803.53|14814.71|14814.71|14829.6|14829.6|14803.53|14803.53|0
1643037000000|2022-01-24 15:10:00|14802.24|14802.24|14774.74|14774.74|14802.24|14802.24|14773.73|14773.73|0
1643037300000|2022-01-24 15:15:00|14805.42|14805.42|14744|14744|14806.33|14806.33|14742.68|14742.68|0
1643037600000|2022-01-24 15:20:00|14744.4|14744.4|14789.68|14789.68|14789.68|14789.68|14742.97|14742.97|0
1643037900000|2022-01-24 15:25:00|14790.24|14790.24|14801.4|14801.4|14801.4|14801.4|14776.44|14776.44|0
1643038200000|2022-01-24 15:30:00|14800.81|14800.81|14820.73|14820.73|14830.85|14830.85|14800.81|14800.81|0
1643038500000|2022-01-24 15:35:00|14810.38|14810.38|14819.68|14819.68|14826.54|14826.54|14810.38|14810.38|0
1643038800000|2022-01-24 15:40:00|14816.52|14816.52|14804.12|14804.12|14816.52|14816.52|14792.38|14792.38|0
1643039100000|2022-01-24 15:45:00|14803.84|14803.84|14755.25|14755.25|14803.84|14803.84|14752.92|14752.92|0
1643039400000|2022-01-24 15:50:00|14756.69|14756.69|14812.39|14812.39|14812.39|14812.39|14755.25|14755.25|0
1643039700000|2022-01-24 15:55:00|14814.02|14814.02|14793.36|14793.36|14815.71|14815.71|14793.36|14793.36|0
1643040000000|2022-01-24 16:00:00|14794.17|14794.17|14832.72|14832.72|14832.72|14832.72|14794.17|14794.17|0
1643040300000|2022-01-24 16:05:00|14833.39|14833.39|14856.1|14856.1|14860.46|14860.46|14826.43|14826.43|0
1643040600000|2022-01-24 16:10:00|14855.18|14855.18|14831.78|14831.78|14855.18|14855.18|14830.87|14830.87|0
1643040900000|2022-01-24 16:15:00|14831.23|14831.23|14833.47|14833.47|14834.42|14834.42|14824.6|14824.6|0
1643041200000|2022-01-24 16:20:00|14834.13|14834.13|14828.05|14828.05|14842.47|14842.47|14823.78|14823.78|0
1643041500000|2022-01-24 16:25:00|14827.14|14827.14|14811.83|14811.83|14831|14831|14799.51|14799.51|0
1643098500000|2022-01-25 08:15:00|14941.39|14941.39|14896.81|14896.81|14949.34|14949.34|14887.82|14887.82|0
1643098800000|2022-01-25 08:20:00|14897.62|14897.62|14838.44|14838.44|14901.53|14901.53|14838.44|14838.44|0
1643099100000|2022-01-25 08:25:00|14837.62|14837.62|14791.92|14791.92|14837.62|14837.62|14770.55|14770.55|0
1643099400000|2022-01-25 08:30:00|14791.36|14791.36|14860.82|14860.82|14860.82|14860.82|14784.78|14784.78|0
1643099700000|2022-01-25 08:35:00|14861.32|14861.32|14959.62|14959.62|14959.62|14959.62|14861.32|14861.32|0
1643100000000|2022-01-25 08:40:00|14962.37|14962.37|14942.12|14942.12|14975.05|14975.05|14933.46|14933.46|0
1643100300000|2022-01-25 08:45:00|14943.04|14943.04|14944.37|14944.37|14952.61|14952.61|14935.22|14935.22|0
1643100600000|2022-01-25 08:50:00|14941.92|14941.92|14904.34|14904.34|14992.03|14992.03|14904.34|14904.34|0
1643100900000|2022-01-25 08:55:00|14905.77|14905.77|14837.02|14837.02|14905.77|14905.77|14835.19|14835.19|0
1643101200000|2022-01-25 09:00:00|14836.79|14836.79|14801.92|14801.92|14842.64|14842.64|14786.79|14786.79|0
1643101500000|2022-01-25 09:05:00|14801.71|14801.71|14848.44|14848.44|14849.53|14849.53|14797|14797|0
1643101800000|2022-01-25 09:10:00|14853.14|14853.14|14861.51|14861.51|14866.21|14866.21|14837.49|14837.49|0
1643102100000|2022-01-25 09:15:00|14862.42|14862.42|14867.76|14867.76|14896.49|14896.49|14858.73|14858.73|0
1643102400000|2022-01-25 09:20:00|14868.68|14868.68|14903.39|14903.39|14903.39|14903.39|14868.68|14868.68|0
1643102700000|2022-01-25 09:25:00|14904.88|14904.88|14931.43|14931.43|14934.79|14934.79|14901.84|14901.84|0
1643103000000|2022-01-25 09:30:00|14930.87|14930.87|14910.89|14910.89|14932.53|14932.53|14908.79|14908.79|0
1643103300000|2022-01-25 09:35:00|14910.34|14910.34|14895.46|14895.46|14916.34|14916.34|14894.41|14894.41|0
1643103600000|2022-01-25 09:40:00|14895.91|14895.91|14893.95|14893.95|14895.91|14895.91|14872.53|14872.53|0
1643103900000|2022-01-25 09:45:00|14893.45|14893.45|14899.57|14899.57|14910.14|14910.14|14893.39|14893.39|0
1643104200000|2022-01-25 09:50:00|14896.63|14896.63|14879.9|14879.9|14896.63|14896.63|14876.01|14876.01|0
1643104500000|2022-01-25 09:55:00|14878.42|14878.42|14884.68|14884.68|14906.9|14906.9|14872.96|14872.96|0
1643104800000|2022-01-25 10:00:00|14885.5|14885.5|14853.63|14853.63|14890.41|14890.41|14849.97|14849.97|0
1643105100000|2022-01-25 10:05:00|14855.61|14855.61|14860.42|14860.42|14864.65|14864.65|14854.43|14854.43|0
1643105400000|2022-01-25 10:10:00|14861.23|14861.23|14842.95|14842.95|14869.42|14869.42|14842.95|14842.95|0
1643105700000|2022-01-25 10:15:00|14840.08|14840.08|14833.27|14833.27|14842.29|14842.29|14823.36|14823.36|0
1643106000000|2022-01-25 10:20:00|14832.83|14832.83|14834.73|14834.73|14843.11|14843.11|14829.31|14829.31|0
1643106300000|2022-01-25 10:25:00|14833.91|14833.91|14819.81|14819.81|14841.2|14841.2|14813.08|14813.08|0
1643106600000|2022-01-25 10:30:00|14820.02|14820.02|14809.67|14809.67|14827.66|14827.66|14802.92|14802.92|0
1643106900000|2022-01-25 10:35:00|14810.48|14810.48|14789.51|14789.51|14814.96|14814.96|14789.51|14789.51|0
1643107200000|2022-01-25 10:40:00|14787.28|14787.28|14794.44|14794.44|14801.34|14801.34|14782.5|14782.5|0
1643107500000|2022-01-25 10:45:00|14793.53|14793.53|14794.27|14794.27|14797.7|14797.7|14786.19|14786.19|0
1643107800000|2022-01-25 10:50:00|14794.74|14794.74|14790.2|14790.2|14803.19|14803.19|14790.2|14790.2|0
1643108100000|2022-01-25 10:55:00|14789.64|14789.64|14815.09|14815.09|14817.89|14817.89|14789.09|14789.09|0
1643108400000|2022-01-25 11:00:00|14813.26|14813.26|14823.23|14823.23|14828.74|14828.74|14802.93|14802.93|0
1643108700000|2022-01-25 11:05:00|14822.67|14822.67|14833.93|14833.93|14833.93|14833.93|14818.72|14818.72|0
1643109000000|2022-01-25 11:10:00|14833.37|14833.37|14859.46|14859.46|14859.46|14859.46|14832.81|14832.81|0
1643109300000|2022-01-25 11:15:00|14858.99|14858.99|14840.54|14840.54|14864.01|14864.01|14840.54|14840.54|0
1643109600000|2022-01-25 11:20:00|14837.7|14837.7|14823.15|14823.15|14837.7|14837.7|14817.61|14817.61|0
1643109900000|2022-01-25 11:25:00|14822.23|14822.23|14818.59|14818.59|14823.99|14823.99|14818.59|14818.59|0
1643110200000|2022-01-25 11:30:00|14818.38|14818.38|14786.9|14786.9|14818.73|14818.73|14784.54|14784.54|0
1643110500000|2022-01-25 11:35:00|14787.72|14787.72|14784.28|14784.28|14790.5|14790.5|14779.92|14779.92|0
1643110800000|2022-01-25 11:40:00|14783.37|14783.37|14765.58|14765.58|14783.37|14783.37|14762.32|14762.32|0
1643111100000|2022-01-25 11:45:00|14766.7|14766.7|14773.64|14773.64|14776.23|14776.23|14766.7|14766.7|0
1643111400000|2022-01-25 11:50:00|14772.2|14772.2|14752.37|14752.37|14772.66|14772.66|14752.37|14752.37|0
1643111700000|2022-01-25 11:55:00|14751.77|14751.77|14747.25|14747.25|14752.13|14752.13|14739.55|14739.55|0
1643112000000|2022-01-25 12:00:00|14746.77|14746.77|14736.27|14736.27|14762.23|14762.23|14736.27|14736.27|0
1643112300000|2022-01-25 12:05:00|14735.71|14735.71|14736.14|14736.14|14741.03|14741.03|14733.12|14733.12|0
1643112600000|2022-01-25 12:10:00|14735.67|14735.67|14739.2|14739.2|14755.82|14755.82|14735.67|14735.67|0
1643112900000|2022-01-25 12:15:00|14737.1|14737.1|14730.17|14730.17|14737.1|14737.1|14723.48|14723.48|0
1643113200000|2022-01-25 12:20:00|14729.62|14729.62|14723.89|14723.89|14738.56|14738.56|14722.57|14722.57|0
1643113500000|2022-01-25 12:25:00|14725.33|14725.33|14723.29|14723.29|14733.5|14733.5|14723.29|14723.29|0
1643113800000|2022-01-25 12:30:00|14723.85|14723.85|14695.47|14695.47|14723.85|14723.85|14695.47|14695.47|0
1643114100000|2022-01-25 12:35:00|14699.98|14699.98|14716.86|14716.86|14718.94|14718.94|14699.98|14699.98|0
1643114400000|2022-01-25 12:40:00|14718.5|14718.5|14724.76|14724.76|14726.18|14726.18|14709.73|14709.73|0
1643114700000|2022-01-25 12:45:00|14726.2|14726.2|14739.77|14739.77|14741.21|14741.21|14723.22|14723.22|0
1643115000000|2022-01-25 12:50:00|14739.21|14739.21|14716.71|14716.71|14740.8|14740.8|14713.43|14713.43|0
1643115300000|2022-01-25 12:55:00|14715.68|14715.68|14705.59|14705.59|14717.59|14717.59|14703.96|14703.96|0
1643115600000|2022-01-25 13:00:00|14707.01|14707.01|14710.75|14710.75|14719.27|14719.27|14707.01|14707.01|0
1643115900000|2022-01-25 13:05:00|14712.18|14712.18|14691.66|14691.66|14712.18|14712.18|14690.84|14690.84|0
1643116200000|2022-01-25 13:10:00|14690.54|14690.54|14701.84|14701.84|14701.84|14701.84|14687.28|14687.28|0
1643116500000|2022-01-25 13:15:00|14702.76|14702.76|14717.13|14717.13|14736.04|14736.04|14702.76|14702.76|0
1643116800000|2022-01-25 13:20:00|14717.92|14717.92|14693.01|14693.01|14717.92|14717.92|14693.01|14693.01|0
1643117100000|2022-01-25 13:25:00|14692.19|14692.19|14666.94|14666.94|14693.62|14693.62|14665.03|14665.03|0
1643117400000|2022-01-25 13:30:00|14666.12|14666.12|14634.11|14634.11|14666.12|14666.12|14634.11|14634.11|0
1643117700000|2022-01-25 13:35:00|14634.57|14634.57|14651.15|14651.15|14651.79|14651.79|14632.98|14632.98|0
1643118000000|2022-01-25 13:40:00|14652.79|14652.79|14654.31|14654.31|14654.31|14654.31|14643.11|14643.11|0
1643118300000|2022-01-25 13:45:00|14651.86|14651.86|14618.63|14618.63|14651.86|14651.86|14618.63|14618.63|0
1643118600000|2022-01-25 13:50:00|14618.07|14618.07|14603.45|14603.45|14618.07|14618.07|14599.31|14599.31|0
1643118900000|2022-01-25 13:55:00|14601.63|14601.63|14579.69|14579.69|14601.63|14601.63|14578.31|14578.31|0
1643119200000|2022-01-25 14:00:00|14578.77|14578.77|14539.03|14539.03|14578.77|14578.77|14536.68|14536.68|0
1643119500000|2022-01-25 14:05:00|14539.5|14539.5|14510.21|14510.21|14540.39|14540.39|14510.21|14510.21|0
1643119800000|2022-01-25 14:10:00|14508.31|14508.31|14474.5|14474.5|14515.56|14515.56|14474.5|14474.5|0
1643120100000|2022-01-25 14:15:00|14473.07|14473.07|14461.52|14461.52|14474.47|14474.47|14458.75|14458.75|0
1643120400000|2022-01-25 14:20:00|14462.64|14462.64|14484.01|14484.01|14492.08|14492.08|14462.64|14462.64|0
1643120700000|2022-01-25 14:25:00|14487.67|14487.67|14489.78|14489.78|14510.64|14510.64|14487.67|14487.67|0
1643121000000|2022-01-25 14:30:00|14490.7|14490.7|14577.96|14577.96|14577.96|14577.96|14490.7|14490.7|0
1643121300000|2022-01-25 14:35:00|14579.4|14579.4|14577.25|14577.25|14631.94|14631.94|14571.14|14571.14|0
1643121600000|2022-01-25 14:40:00|14577.85|14577.85|14550.37|14550.37|14578.36|14578.36|14544.28|14544.28|0
1643121900000|2022-01-25 14:45:00|14548.73|14548.73|14541.95|14541.95|14548.73|14548.73|14532.86|14532.86|0
1643122200000|2022-01-25 14:50:00|14542.77|14542.77|14495.9|14495.9|14545.71|14545.71|14494.88|14494.88|0
1643122500000|2022-01-25 14:55:00|14494.99|14494.99|14484.45|14484.45|14496.55|14496.55|14481.59|14481.59|0
1643122800000|2022-01-25 15:00:00|14485.37|14485.37|14436.55|14436.55|14500.31|14500.31|14431.55|14431.55|0
1643123100000|2022-01-25 15:05:00|14435.6|14435.6|14454.59|14454.59|14461.31|14461.31|14435.6|14435.6|0
1643123400000|2022-01-25 15:10:00|14453.16|14453.16|14440.26|14440.26|14453.16|14453.16|14406.63|14406.63|0
1643123700000|2022-01-25 15:15:00|14441.69|14441.69|14459.41|14459.41|14478.89|14478.89|14441.69|14441.69|0
1643124000000|2022-01-25 15:20:00|14456.54|14456.54|14456.12|14456.12|14456.54|14456.54|14443.69|14443.69|0
1643124300000|2022-01-25 15:25:00|14457.54|14457.54|14524.73|14524.73|14528.72|14528.72|14455.63|14455.63|0
1643124600000|2022-01-25 15:30:00|14525.2|14525.2|14579.15|14579.15|14579.15|14579.15|14522.27|14522.27|0
1643124900000|2022-01-25 15:35:00|14578.68|14578.68|14537.37|14537.37|14603.73|14603.73|14520.96|14520.96|0
1643125200000|2022-01-25 15:40:00|14538.78|14538.78|14554.42|14554.42|14563.42|14563.42|14536.4|14536.4|0
1643125500000|2022-01-25 15:45:00|14556.42|14556.42|14587.18|14587.18|14587.18|14587.18|14555.03|14555.03|0
1643125800000|2022-01-25 15:50:00|14588.09|14588.09|14565.46|14565.46|14588.09|14588.09|14561|14561|0
1643126100000|2022-01-25 15:55:00|14565.93|14565.93|14556.32|14556.32|14587.95|14587.95|14556.32|14556.32|0
1643126400000|2022-01-25 16:00:00|14552.01|14552.01|14567.44|14567.44|14567.44|14567.44|14524.72|14524.72|0
1643126700000|2022-01-25 16:05:00|14568.26|14568.26|14570.38|14570.38|14571.61|14571.61|14555.94|14555.94|0
1643127000000|2022-01-25 16:10:00|14572.83|14572.83|14548.52|14548.52|14582.02|14582.02|14548.52|14548.52|0
1643127300000|2022-01-25 16:15:00|14549.07|14549.07|14573.19|14573.19|14580.12|14580.12|14544.21|14544.21|0
1643127600000|2022-01-25 16:20:00|14570.12|14570.12|14562.67|14562.67|14579.7|14579.7|14558.22|14558.22|0
1643127900000|2022-01-25 16:25:00|14561.85|14561.85|14546.17|14546.17|14566.37|14566.37|14541.01|14541.01|0
1643184900000|2022-01-26 08:15:00|14806.75|14806.75|14838.91|14838.91|14884.13|14884.13|14806.75|14806.75|0
1643185200000|2022-01-26 08:20:00|14838.46|14838.46|14836.91|14836.91|14861.8|14861.8|14823.14|14823.14|0
1643185500000|2022-01-26 08:25:00|14837.85|14837.85|14892.93|14892.93|14905.16|14905.16|14837.85|14837.85|0
1643185800000|2022-01-26 08:30:00|14893.4|14893.4|14926.43|14926.43|14949.97|14949.97|14893.4|14893.4|0
1643186100000|2022-01-26 08:35:00|14926.9|14926.9|14921.05|14921.05|14933.78|14933.78|14916.06|14916.06|0
1643186400000|2022-01-26 08:40:00|14921.52|14921.52|14897.26|14897.26|14921.52|14921.52|14875.98|14875.98|0
1643186700000|2022-01-26 08:45:00|14897.72|14897.72|14886.74|14886.74|14897.72|14897.72|14865.85|14865.85|0
1643187000000|2022-01-26 08:50:00|14886.28|14886.28|14881.66|14881.66|14886.28|14886.28|14876.72|14876.72|0
1643187300000|2022-01-26 08:55:00|14883.1|14883.1|14894.93|14894.93|14900.21|14900.21|14883.1|14883.1|0
1643187600000|2022-01-26 09:00:00|14895.39|14895.39|14877.75|14877.75|14909.71|14909.71|14873.24|14873.24|0
1643187900000|2022-01-26 09:05:00|14873.17|14873.17|14889.14|14889.14|14889.14|14889.14|14873.17|14873.17|0
1643188200000|2022-01-26 09:10:00|14889.96|14889.96|14896.52|14896.52|14896.52|14896.52|14885.36|14885.36|0
1643188500000|2022-01-26 09:15:00|14896.99|14896.99|14942.37|14942.37|14944.47|14944.47|14894.46|14894.46|0
1643188800000|2022-01-26 09:20:00|14943.81|14943.81|14924.89|14924.89|14943.81|14943.81|14923.4|14923.4|0
1643189100000|2022-01-26 09:25:00|14926.38|14926.38|14913.21|14913.21|14928.5|14928.5|14906.22|14906.22|0
1643189400000|2022-01-26 09:30:00|14915.09|14915.09|14915.81|14915.81|14917.02|14917.02|14884.85|14884.85|0
1643189700000|2022-01-26 09:35:00|14917.24|14917.24|14904.8|14904.8|14917.24|14917.24|14901.43|14901.43|0
1643190000000|2022-01-26 09:40:00|14903.88|14903.88|14903.21|14903.21|14903.88|14903.88|14889.03|14889.03|0
1643190300000|2022-01-26 09:45:00|14905.04|14905.04|14933.18|14933.18|14936.74|14936.74|14905.04|14905.04|0
1643190600000|2022-01-26 09:50:00|14934.61|14934.61|14959.95|14959.95|14959.95|14959.95|14933.62|14933.62|0
1643190900000|2022-01-26 09:55:00|14958.95|14958.95|14931.36|14931.36|14965.42|14965.42|14931.36|14931.36|0
1643191200000|2022-01-26 10:00:00|14930.54|14930.54|14980.96|14980.96|14980.96|14980.96|14915.7|14915.7|0
1643191500000|2022-01-26 10:05:00|14980.14|14980.14|15007.51|15007.51|15007.51|15007.51|14969.4|14969.4|0
1643191800000|2022-01-26 10:10:00|15008.88|15008.88|14989.14|14989.14|15019.04|15019.04|14989.14|14989.14|0
1643192100000|2022-01-26 10:15:00|14990.57|14990.57|14966.77|14966.77|14991.51|14991.51|14951.15|14951.15|0
1643192400000|2022-01-26 10:20:00|14966.32|14966.32|14963.09|14963.09|14979.77|14979.77|14963.09|14963.09|0
1643192700000|2022-01-26 10:25:00|14962.53|14962.53|14968.76|14968.76|14976.98|14976.98|14950.25|14950.25|0
1643193000000|2022-01-26 10:30:00|14969.21|14969.21|14980.02|14980.02|14987.62|14987.62|14969.21|14969.21|0
1643193300000|2022-01-26 10:35:00|14980.84|14980.84|14953.66|14953.66|14984.11|14984.11|14953.43|14953.43|0
1643193600000|2022-01-26 10:40:00|14955.49|14955.49|14968.91|14968.91|14968.91|14968.91|14938.78|14938.78|0
1643193900000|2022-01-26 10:45:00|14968.09|14968.09|14962.34|14962.34|14968.09|14968.09|14945.93|14945.93|0
1643194200000|2022-01-26 10:50:00|14962.14|14962.14|14984.78|14984.78|14986.93|14986.93|14961.52|14961.52|0
1643194500000|2022-01-26 10:55:00|14982.89|14982.89|14979.35|14979.35|14987.6|14987.6|14976.28|14976.28|0
1643194800000|2022-01-26 11:00:00|14980.26|14980.26|14971.34|14971.34|14984.29|14984.29|14970.42|14970.42|0
1643195100000|2022-01-26 11:05:00|14970.93|14970.93|14970.29|14970.29|14974|14974|14963.01|14963.01|0
1643195400000|2022-01-26 11:10:00|14971.2|14971.2|14968.21|14968.21|14972.32|14972.32|14961.04|14961.04|0
1643195700000|2022-01-26 11:15:00|14965.94|14965.94|14965.76|14965.76|14967.85|14967.85|14961.88|14961.88|0
1643196000000|2022-01-26 11:20:00|14965.27|14965.27|14943.22|14943.22|14966.94|14966.94|14943.2|14943.2|0
1643196300000|2022-01-26 11:25:00|14943.42|14943.42|14922.34|14922.34|14944.37|14944.37|14922.34|14922.34|0
1643196600000|2022-01-26 11:30:00|14923.28|14923.28|14922.62|14922.62|14926.83|14926.83|14904.09|14904.09|0
1643196900000|2022-01-26 11:35:00|14920.17|14920.17|14918.37|14918.37|14920.64|14920.64|14917.42|14917.42|0
1643197200000|2022-01-26 11:40:00|14916.73|14916.73|14916.44|14916.44|14925.53|14925.53|14912.57|14912.57|0
1643197500000|2022-01-26 11:45:00|14915.99|14915.99|14910.67|14910.67|14915.99|14915.99|14906.36|14906.36|0
1643197800000|2022-01-26 11:50:00|14910.18|14910.18|14916.02|14916.02|14922.78|14922.78|14909.73|14909.73|0
1643198100000|2022-01-26 11:55:00|14915.46|14915.46|14932.38|14932.38|14933.41|14933.41|14906.06|14906.06|0
1643198400000|2022-01-26 12:00:00|14934.06|14934.06|14891.33|14891.33|14936.51|14936.51|14890.38|14890.38|0
1643198700000|2022-01-26 12:05:00|14888.46|14888.46|14894.09|14894.09|14894.09|14894.09|14883.6|14883.6|0
1643199000000|2022-01-26 12:10:00|14893.53|14893.53|14884.73|14884.73|14898.48|14898.48|14884.73|14884.73|0
1643199300000|2022-01-26 12:15:00|14885.75|14885.75|14878.77|14878.77|14890.56|14890.56|14878.77|14878.77|0
1643199600000|2022-01-26 12:20:00|14877.65|14877.65|14885.41|14885.41|14894.88|14894.88|14875.32|14875.32|0
1643199900000|2022-01-26 12:25:00|14882.14|14882.14|14894.79|14894.79|14894.79|14894.79|14880.35|14880.35|0
1643200200000|2022-01-26 12:30:00|14893.16|14893.16|14887.08|14887.08|14893.42|14893.42|14887.08|14887.08|0
1643200500000|2022-01-26 12:35:00|14888.91|14888.91|14897.46|14897.46|14902.55|14902.55|14888.91|14888.91|0
1643200800000|2022-01-26 12:40:00|14898.38|14898.38|14886.91|14886.91|14899.71|14899.71|14886.56|14886.56|0
1643201100000|2022-01-26 12:45:00|14885.47|14885.47|14893.42|14893.42|14894.65|14894.65|14884.36|14884.36|0
1643201400000|2022-01-26 12:50:00|14894.34|14894.34|14933.15|14933.15|14934.78|14934.78|14894.34|14894.34|0
1643201700000|2022-01-26 12:55:00|14934.58|14934.58|14930.15|14930.15|14944.37|14944.37|14929.78|14929.78|0
1643202000000|2022-01-26 13:00:00|14929.24|14929.24|14942.87|14942.87|14943.32|14943.32|14923.48|14923.48|0
1643202300000|2022-01-26 13:05:00|14947.17|14947.17|14970.74|14970.74|14972.38|14972.38|14947.17|14947.17|0
1643202600000|2022-01-26 13:10:00|14971.3|14971.3|14963.33|14963.33|14971.3|14971.3|14961.8|14961.8|0
1643202900000|2022-01-26 13:15:00|14964.14|14964.14|14959.16|14959.16|14970.3|14970.3|14959.16|14959.16|0
1643203200000|2022-01-26 13:20:00|14958.96|14958.96|14957.48|14957.48|14962.72|14962.72|14949.05|14949.05|0
1643203500000|2022-01-26 13:25:00|14958.42|14958.42|14938.59|14938.59|14959.37|14959.37|14938.59|14938.59|0
1643203800000|2022-01-26 13:30:00|14938.79|14938.79|14931.08|14931.08|14939.44|14939.44|14928.11|14928.11|0
1643204100000|2022-01-26 13:35:00|14927.42|14927.42|14937.62|14937.62|14938.6|14938.6|14919.39|14919.39|0
1643204400000|2022-01-26 13:40:00|14937.85|14937.85|14944.41|14944.41|14946.93|14946.93|14937.85|14937.85|0
1643204700000|2022-01-26 13:45:00|14943.94|14943.94|14933.9|14933.9|14948.1|14948.1|14922.55|14922.55|0
1643205000000|2022-01-26 13:50:00|14935.33|14935.33|14934.31|14934.31|14937.13|14937.13|14932.32|14932.32|0
1643205300000|2022-01-26 13:55:00|14934.77|14934.77|14948.2|14948.2|14948.2|14948.2|14931.9|14931.9|0
1643205600000|2022-01-26 14:00:00|14948.4|14948.4|14926.98|14926.98|14949.78|14949.78|14926.98|14926.98|0
1643205900000|2022-01-26 14:05:00|14925.87|14925.87|14927.06|14927.06|14930.07|14930.07|14924.55|14924.55|0
1643206200000|2022-01-26 14:10:00|14926.5|14926.5|14913.56|14913.56|14932.66|14932.66|14913.56|14913.56|0
1643206500000|2022-01-26 14:15:00|14911.9|14911.9|14914.39|14914.39|14920.3|14920.3|14911.67|14911.67|0
1643206800000|2022-01-26 14:20:00|14913.45|14913.45|14918.13|14918.13|14923.97|14923.97|14911.83|14911.83|0
1643207100000|2022-01-26 14:25:00|14917.18|14917.18|14926.35|14926.35|14928.43|14928.43|14916.67|14916.67|0
1643207400000|2022-01-26 14:30:00|14925.43|14925.43|14905.29|14905.29|14938.19|14938.19|14903.66|14903.66|0
1643207700000|2022-01-26 14:35:00|14904.73|14904.73|14907.07|14907.07|14909.54|14909.54|14895.56|14895.56|0
1643208000000|2022-01-26 14:40:00|14906.13|14906.13|14901.78|14901.78|14928.86|14928.86|14897.23|14897.23|0
1643208300000|2022-01-26 14:45:00|14903.22|14903.22|14952.76|14952.76|14953.58|14953.58|14903.22|14903.22|0
1643208600000|2022-01-26 14:50:00|14951.82|14951.82|14973.07|14973.07|14977.77|14977.77|14936.07|14936.07|0
1643208900000|2022-01-26 14:55:00|14974.01|14974.01|14975.02|14975.02|14975.02|14975.02|14945.56|14945.56|0
1643209200000|2022-01-26 15:00:00|14975.48|14975.48|14982.24|14982.24|15000.56|15000.56|14968|14968|0
1643209500000|2022-01-26 15:05:00|14982.71|14982.71|14932.32|14932.32|14983.21|14983.21|14931.85|14931.85|0
1643209800000|2022-01-26 15:10:00|14930.89|14930.89|14883.64|14883.64|14930.89|14930.89|14883.38|14883.38|0
1643210100000|2022-01-26 15:15:00|14883.87|14883.87|14869.3|14869.3|14883.87|14883.87|14863.65|14863.65|0
1643210400000|2022-01-26 15:20:00|14868.8|14868.8|14838.4|14838.4|14869.33|14869.33|14838.4|14838.4|0
1643210700000|2022-01-26 15:25:00|14837.84|14837.84|14820.5|14820.5|14837.88|14837.88|14817.85|14817.85|0
1643211000000|2022-01-26 15:30:00|14819.68|14819.68|14825.64|14825.64|14828.09|14828.09|14812.82|14812.82|0
1643211300000|2022-01-26 15:35:00|14828.09|14828.09|14764.99|14764.99|14828.91|14828.91|14763.55|14763.55|0
1643211600000|2022-01-26 15:40:00|14765.9|14765.9|14742.77|14742.77|14773.26|14773.26|14742.77|14742.77|0
1643211900000|2022-01-26 15:45:00|14741.86|14741.86|14728.72|14728.72|14741.86|14741.86|14709.57|14709.57|0
1643212200000|2022-01-26 15:50:00|14730.15|14730.15|14740.37|14740.37|14741.34|14741.34|14730.15|14730.15|0
1643212500000|2022-01-26 15:55:00|14738.46|14738.46|14705.4|14705.4|14738.46|14738.46|14704.14|14704.14|0
1643212800000|2022-01-26 16:00:00|14705.87|14705.87|14699.97|14699.97|14705.87|14705.87|14670.55|14670.55|0
1643213100000|2022-01-26 16:05:00|14698.34|14698.34|14696.07|14696.07|14701.12|14701.12|14682.04|14682.04|0
1643213400000|2022-01-26 16:10:00|14695.25|14695.25|14714.02|14714.02|14726.75|14726.75|14695.25|14695.25|0
1643213700000|2022-01-26 16:15:00|14714.58|14714.58|14701.63|14701.63|14715.4|14715.4|14699.38|14699.38|0
1643214000000|2022-01-26 16:20:00|14702.1|14702.1|14709.28|14709.28|14709.73|14709.73|14699.81|14699.81|0
1643214300000|2022-01-26 16:25:00|14708.16|14708.16|14702.15|14702.15|14710.19|14710.19|14698.56|14698.56|0
1643271300000|2022-01-27 08:15:00|14472.9|14472.9|14498.67|14498.67|14509.12|14509.12|14458.52|14458.52|0
1643271600000|2022-01-27 08:20:00|14499.49|14499.49|14496.71|14496.71|14516.29|14516.29|14496.71|14496.71|0
1643271900000|2022-01-27 08:25:00|14497.53|14497.53|14476.84|14476.84|14511.31|14511.31|14474.52|14474.52|0
1643272200000|2022-01-27 08:30:00|14476.03|14476.03|14473.93|14473.93|14482.32|14482.32|14450.68|14450.68|0
1643272500000|2022-01-27 08:35:00|14472.94|14472.94|14500.1|14500.1|14509.69|14509.69|14472.94|14472.94|0
1643272800000|2022-01-27 08:40:00|14499.16|14499.16|14487.78|14487.78|14499.16|14499.16|14487.78|14487.78|0
1643273100000|2022-01-27 08:45:00|14490.52|14490.52|14488.95|14488.95|14498.13|14498.13|14483.38|14483.38|0
1643273400000|2022-01-27 08:50:00|14488.13|14488.13|14482.42|14482.42|14492|14492|14468.73|14468.73|0
1643273700000|2022-01-27 08:55:00|14481.87|14481.87|14515.55|14515.55|14520.34|14520.34|14461.6|14461.6|0
1643274000000|2022-01-27 09:00:00|14513.92|14513.92|14507.5|14507.5|14522.88|14522.88|14497.22|14497.22|0
1643274300000|2022-01-27 09:05:00|14506.94|14506.94|14479.08|14479.08|14506.94|14506.94|14479.08|14479.08|0
1643274600000|2022-01-27 09:10:00|14480.03|14480.03|14496.92|14496.92|14498.36|14498.36|14475.92|14475.92|0
1643274900000|2022-01-27 09:15:00|14497.86|14497.86|14567.23|14567.23|14568.15|14568.15|14497.54|14497.54|0
1643275200000|2022-01-27 09:20:00|14566.76|14566.76|14556.36|14556.36|14567.36|14567.36|14549.18|14549.18|0
1643275500000|2022-01-27 09:25:00|14559.63|14559.63|14595.22|14595.22|14595.35|14595.35|14559.63|14559.63|0
1643275800000|2022-01-27 09:30:00|14596.14|14596.14|14583.23|14583.23|14596.93|14596.93|14578.18|14578.18|0
1643276100000|2022-01-27 09:35:00|14582.41|14582.41|14558.8|14558.8|14582.41|14582.41|14558.8|14558.8|0
1643276400000|2022-01-27 09:40:00|14557.17|14557.17|14576.12|14576.12|14579.19|14579.19|14554.84|14554.84|0
1643276700000|2022-01-27 09:45:00|14577.95|14577.95|14587.34|14587.34|14588.59|14588.59|14577.03|14577.03|0
1643277000000|2022-01-27 09:50:00|14586.88|14586.88|14620.73|14620.73|14627.67|14627.67|14586.88|14586.88|0
1643277300000|2022-01-27 09:55:00|14617.86|14617.86|14614.09|14614.09|14622.03|14622.03|14613.02|14613.02|0
1643277600000|2022-01-27 10:00:00|14613.62|14613.62|14604.96|14604.96|14613.62|14613.62|14598.3|14598.3|0
1643277900000|2022-01-27 10:05:00|14605.16|14605.16|14612.55|14612.55|14621.94|14621.94|14605.16|14605.16|0
1643278200000|2022-01-27 10:10:00|14614.04|14614.04|14594.54|14594.54|14614.04|14614.04|14590.85|14590.85|0
1643278500000|2022-01-27 10:15:00|14595.45|14595.45|14573.9|14573.9|14604.95|14604.95|14572.27|14572.27|0
1643278800000|2022-01-27 10:20:00|14572.27|14572.27|14558.06|14558.06|14579.75|14579.75|14558.06|14558.06|0
1643279100000|2022-01-27 10:25:00|14559.89|14559.89|14524.33|14524.33|14559.89|14559.89|14522.9|14522.9|0
1643279400000|2022-01-27 10:30:00|14523.86|14523.86|14523.96|14523.96|14528.16|14528.16|14520.25|14520.25|0
1643279700000|2022-01-27 10:35:00|14525.79|14525.79|14530.48|14530.48|14534.46|14534.46|14524.67|14524.67|0
1643280000000|2022-01-27 10:40:00|14530|14530|14505.43|14505.43|14530|14530|14505.43|14505.43|0
1643280300000|2022-01-27 10:45:00|14503.6|14503.6|14494.16|14494.16|14510.95|14510.95|14493.71|14493.71|0
1643280600000|2022-01-27 10:50:00|14492.33|14492.33|14496.11|14496.11|14496.11|14496.11|14484.48|14484.48|0
1643280900000|2022-01-27 10:55:00|14496.52|14496.52|14479.09|14479.09|14503.56|14503.56|14472.13|14472.13|0
1643281200000|2022-01-27 11:00:00|14479.68|14479.68|14506.48|14506.48|14507.77|14507.77|14479.68|14479.68|0
1643281500000|2022-01-27 11:05:00|14505.56|14505.56|14461.27|14461.27|14505.56|14505.56|14461.27|14461.27|0
1643281800000|2022-01-27 11:10:00|14462.71|14462.71|14486.41|14486.41|14489.47|14489.47|14462.71|14462.71|0
1643282100000|2022-01-27 11:15:00|14487.61|14487.61|14488.57|14488.57|14496.64|14496.64|14487.27|14487.27|0
1643282400000|2022-01-27 11:20:00|14489.49|14489.49|14495.86|14495.86|14498.25|14498.25|14489.49|14489.49|0
1643282700000|2022-01-27 11:25:00|14496.97|14496.97|14498.7|14498.7|14502.72|14502.72|14496.51|14496.51|0
1643283000000|2022-01-27 11:30:00|14502.23|14502.23|14505.59|14505.59|14507.93|14507.93|14500.49|14500.49|0
1643283300000|2022-01-27 11:35:00|14504.67|14504.67|14503.74|14503.74|14519.36|14519.36|14502.81|14502.81|0
1643283600000|2022-01-27 11:40:00|14503.18|14503.18|14503.45|14503.45|14504.88|14504.88|14496.7|14496.7|0
1643283900000|2022-01-27 11:45:00|14502.65|14502.65|14499.96|14499.96|14505.53|14505.53|14497.47|14497.47|0
1643284200000|2022-01-27 11:50:00|14499.56|14499.56|14504.95|14504.95|14504.95|14504.95|14499.56|14499.56|0
1643284500000|2022-01-27 11:55:00|14504.04|14504.04|14507.49|14507.49|14507.49|14507.49|14501.3|14501.3|0
1643284800000|2022-01-27 12:00:00|14507.69|14507.69|14504.02|14504.02|14510.44|14510.44|14504.02|14504.02|0
1643285100000|2022-01-27 12:05:00|14503.46|14503.46|14504.38|14504.38|14514.4|14514.4|14502.19|14502.19|0
1643285400000|2022-01-27 12:10:00|14503.46|14503.46|14510.37|14510.37|14516.89|14516.89|14498.76|14498.76|0
1643285700000|2022-01-27 12:15:00|14508.93|14508.93|14506.08|14506.08|14508.98|14508.98|14505.16|14505.16|0
1643286000000|2022-01-27 12:20:00|14506.99|14506.99|14488.66|14488.66|14509.14|14509.14|14484.6|14484.6|0
1643286300000|2022-01-27 12:25:00|14491.01|14491.01|14493.69|14493.69|14498.39|14498.39|14489.93|14489.93|0
1643286600000|2022-01-27 12:30:00|14494.51|14494.51|14520.53|14520.53|14521.69|14521.69|14493.71|14493.71|0
1643286900000|2022-01-27 12:35:00|14519.97|14519.97|14548.83|14548.83|14548.83|14548.83|14518.56|14518.56|0
1643287200000|2022-01-27 12:40:00|14550.23|14550.23|14572.13|14572.13|14573.9|14573.9|14548.97|14548.97|0
1643287500000|2022-01-27 12:45:00|14571.92|14571.92|14573.39|14573.39|14586.32|14586.32|14570.94|14570.94|0
1643287800000|2022-01-27 12:50:00|14572.45|14572.45|14597.82|14597.82|14597.82|14597.82|14567.31|14567.31|0
1643288100000|2022-01-27 12:55:00|14599.8|14599.8|14607.17|14607.17|14611.43|14611.43|14599.8|14599.8|0
1643288400000|2022-01-27 13:00:00|14607.64|14607.64|14622.58|14622.58|14628.56|14628.56|14604.98|14604.98|0
1643288700000|2022-01-27 13:05:00|14624.49|14624.49|14618.69|14618.69|14635.79|14635.79|14617.3|14617.3|0
1643289000000|2022-01-27 13:10:00|14617.87|14617.87|14602.84|14602.84|14618.12|14618.12|14602.84|14602.84|0
1643289300000|2022-01-27 13:15:00|14603.78|14603.78|14611.73|14611.73|14612.64|14612.64|14603.78|14603.78|0
1643289600000|2022-01-27 13:20:00|14612.67|14612.67|14602.27|14602.27|14612.67|14612.67|14597.05|14597.05|0
1643289900000|2022-01-27 13:25:00|14603.09|14603.09|14597.35|14597.35|14605.67|14605.67|14597.35|14597.35|0
1643290200000|2022-01-27 13:30:00|14596.8|14596.8|14593.76|14593.76|14598.49|14598.49|14593.76|14593.76|0
1643290500000|2022-01-27 13:35:00|14594.68|14594.68|14594.97|14594.97|14597.82|14597.82|14593.63|14593.63|0
1643290800000|2022-01-27 13:40:00|14592.1|14592.1|14578.64|14578.64|14594.58|14594.58|14572.19|14572.19|0
1643291100000|2022-01-27 13:45:00|14579.05|14579.05|14588.11|14588.11|14593|14593|14579.05|14579.05|0
1643291400000|2022-01-27 13:50:00|14589.55|14589.55|14617.86|14617.86|14620.49|14620.49|14588.58|14588.58|0
1643291700000|2022-01-27 13:55:00|14618.78|14618.78|14620.06|14620.06|14624.22|14624.22|14615.95|14615.95|0
1643292000000|2022-01-27 14:00:00|14619.59|14619.59|14611.06|14611.06|14623.2|14623.2|14605.46|14605.46|0
1643292300000|2022-01-27 14:05:00|14610.61|14610.61|14616.12|14616.12|14624.12|14624.12|14606.67|14606.67|0
1643292600000|2022-01-27 14:10:00|14615.62|14615.62|14625.17|14625.17|14625.17|14625.17|14614.21|14614.21|0
1643292900000|2022-01-27 14:15:00|14624.26|14624.26|14624.05|14624.05|14624.58|14624.58|14618.57|14618.57|0
1643293200000|2022-01-27 14:20:00|14623.23|14623.23|14627.11|14627.11|14627.11|14627.11|14621.76|14621.76|0
1643293500000|2022-01-27 14:25:00|14625.22|14625.22|14652.38|14652.38|14654.78|14654.78|14625.16|14625.16|0
1643293800000|2022-01-27 14:30:00|14654.01|14654.01|14625.76|14625.76|14656.58|14656.58|14619.89|14619.89|0
1643294100000|2022-01-27 14:35:00|14624.94|14624.94|14602.01|14602.01|14624.94|14624.94|14596.11|14596.11|0
1643294400000|2022-01-27 14:40:00|14602.95|14602.95|14652.95|14652.95|14655.38|14655.38|14602.95|14602.95|0
1643294700000|2022-01-27 14:45:00|14654.78|14654.78|14650.95|14650.95|14656.61|14656.61|14636.75|14636.75|0
1643295000000|2022-01-27 14:50:00|14650.49|14650.49|14641.76|14641.76|14650.85|14650.85|14630.4|14630.4|0
1643295300000|2022-01-27 14:55:00|14643.43|14643.43|14645.86|14645.86|14648.99|14648.99|14637.87|14637.87|0
1643295600000|2022-01-27 15:00:00|14646.27|14646.27|14655.51|14655.51|14655.51|14655.51|14636.44|14636.44|0
1643295900000|2022-01-27 15:05:00|14654.08|14654.08|14647.98|14647.98|14656.77|14656.77|14636.79|14636.79|0
1643296200000|2022-01-27 15:10:00|14646.86|14646.86|14653.48|14653.48|14653.48|14653.48|14644.48|14644.48|0
1643296500000|2022-01-27 15:15:00|14653.89|14653.89|14642.79|14642.79|14655.53|14655.53|14641.15|14641.15|0
1643296800000|2022-01-27 15:20:00|14645.53|14645.53|14601.95|14601.95|14645.53|14645.53|14601.95|14601.95|0
1643297100000|2022-01-27 15:25:00|14601.01|14601.01|14567.57|14567.57|14606.46|14606.46|14567.57|14567.57|0
1643297400000|2022-01-27 15:30:00|14567.35|14567.35|14554.89|14554.89|14574.16|14574.16|14551.16|14551.16|0
1643297700000|2022-01-27 15:35:00|14553.06|14553.06|14545.94|14545.94|14563.31|14563.31|14544.51|14544.51|0
1643298000000|2022-01-27 15:40:00|14545.03|14545.03|14589.98|14589.98|14589.98|14589.98|14545.03|14545.03|0
1643298300000|2022-01-27 15:45:00|14590.89|14590.89|14607.01|14607.01|14620.17|14620.17|14590.89|14590.89|0
1643298600000|2022-01-27 15:50:00|14606.54|14606.54|14601.24|14601.24|14609.97|14609.97|14601.24|14601.24|0
1643298900000|2022-01-27 15:55:00|14601.44|14601.44|14603.63|14603.63|14604.32|14604.32|14597.69|14597.69|0
1643299200000|2022-01-27 16:00:00|14605.06|14605.06|14635.56|14635.56|14636.12|14636.12|14604.66|14604.66|0
1643299500000|2022-01-27 16:05:00|14634.75|14634.75|14610.82|14610.82|14636.52|14636.52|14606.63|14606.63|0
1643299800000|2022-01-27 16:10:00|14610.01|14610.01|14609.35|14609.35|14610.42|14610.42|14594.18|14594.18|0
1643300100000|2022-01-27 16:15:00|14608.88|14608.88|14590.49|14590.49|14609.82|14609.82|14584.97|14584.97|0
1643300400000|2022-01-27 16:20:00|14591.3|14591.3|14604.08|14604.08|14605.61|14605.61|14589.83|14589.83|0
1643300700000|2022-01-27 16:25:00|14604.99|14604.99|14584.55|14584.55|14606.43|14606.43|14583.64|14583.64|0
1643357700000|2022-01-28 08:15:00|14655.96|14655.96|14606.97|14606.97|14655.96|14655.96|14606.97|14606.97|0
1643358000000|2022-01-28 08:20:00|14606.51|14606.51|14585.33|14585.33|14608.15|14608.15|14577.31|14577.31|0
1643358300000|2022-01-28 08:25:00|14584.87|14584.87|14573.48|14573.48|14591.63|14591.63|14572.81|14572.81|0
1643358600000|2022-01-28 08:30:00|14573.93|14573.93|14566.89|14566.89|14594.93|14594.93|14565.04|14565.04|0
1643358900000|2022-01-28 08:35:00|14569.35|14569.35|14579.99|14579.99|14579.99|14579.99|14565.8|14565.8|0
1643359200000|2022-01-28 08:40:00|14577.13|14577.13|14588.01|14588.01|14595.54|14595.54|14576.18|14576.18|0
1643359500000|2022-01-28 08:45:00|14587.2|14587.2|14617.45|14617.45|14619.92|14619.92|14571.29|14571.29|0
1643359800000|2022-01-28 08:50:00|14617.95|14617.95|14620.86|14620.86|14622.07|14622.07|14614.35|14614.35|0
1643360100000|2022-01-28 08:55:00|14619.95|14619.95|14611.9|14611.9|14619.95|14619.95|14588.99|14588.99|0
1643360400000|2022-01-28 09:00:00|14614.88|14614.88|14629.14|14629.14|14630.78|14630.78|14614.41|14614.41|0
1643360700000|2022-01-28 09:05:00|14631.88|14631.88|14615.15|14615.15|14644.82|14644.82|14612.62|14612.62|0
1643361000000|2022-01-28 09:10:00|14617.6|14617.6|14634.6|14634.6|14635.9|14635.9|14617.6|14617.6|0
1643361300000|2022-01-28 09:15:00|14635.41|14635.41|14634.15|14634.15|14644.34|14644.34|14630.31|14630.31|0
1643361600000|2022-01-28 09:20:00|14635.98|14635.98|14651.23|14651.23|14657.14|14657.14|14634.22|14634.22|0
1643361900000|2022-01-28 09:25:00|14652.67|14652.67|14635.35|14635.35|14654.5|14654.5|14632.71|14632.71|0
1643362200000|2022-01-28 09:30:00|14636.17|14636.17|14652.45|14652.45|14652.45|14652.45|14636.17|14636.17|0
1643362500000|2022-01-28 09:35:00|14653.39|14653.39|14640.92|14640.92|14656.27|14656.27|14640.3|14640.3|0
1643362800000|2022-01-28 09:40:00|14640.46|14640.46|14628|14628|14640.46|14640.46|14621.33|14621.33|0
1643363100000|2022-01-28 09:45:00|14628.94|14628.94|14578.77|14578.77|14633.22|14633.22|14578.77|14578.77|0
1643363400000|2022-01-28 09:50:00|14581.23|14581.23|14588.56|14588.56|14590.2|14590.2|14581.12|14581.12|0
1643363700000|2022-01-28 09:55:00|14588.76|14588.76|14586.89|14586.89|14594.7|14594.7|14583.97|14583.97|0
1643364000000|2022-01-28 10:00:00|14585.13|14585.13|14566.43|14566.43|14585.13|14585.13|14563.56|14563.56|0
1643364300000|2022-01-28 10:05:00|14565|14565|14564.1|14564.1|14566.24|14566.24|14557.51|14557.51|0
1643364600000|2022-01-28 10:10:00|14563.9|14563.9|14564.75|14564.75|14575.02|14575.02|14563.48|14563.48|0
1643364900000|2022-01-28 10:15:00|14562.65|14562.65|14548.51|14548.51|14562.65|14562.65|14546.84|14546.84|0
1643365200000|2022-01-28 10:20:00|14548.98|14548.98|14557.75|14557.75|14559.31|14559.31|14544.85|14544.85|0
1643365500000|2022-01-28 10:25:00|14558.57|14558.57|14562.76|14562.76|14566.08|14566.08|14558.57|14558.57|0
1643365800000|2022-01-28 10:30:00|14561.95|14561.95|14529.63|14529.63|14562.91|14562.91|14529.63|14529.63|0
1643366100000|2022-01-28 10:35:00|14530.75|14530.75|14548.25|14548.25|14548.25|14548.25|14530.75|14530.75|0
1643366400000|2022-01-28 10:40:00|14549.16|14549.16|14577.54|14577.54|14577.99|14577.99|14549.16|14549.16|0
1643366700000|2022-01-28 10:45:00|14578.16|14578.16|14589.72|14589.72|14591.26|14591.26|14575.3|14575.3|0
1643367000000|2022-01-28 10:50:00|14590.64|14590.64|14584.86|14584.86|14593.42|14593.42|14569.14|14569.14|0
1643367300000|2022-01-28 10:55:00|14585.8|14585.8|14602.25|14602.25|14602.25|14602.25|14583.28|14583.28|0
1643367600000|2022-01-28 11:00:00|14603.28|14603.28|14606.68|14606.68|14607.6|14607.6|14603.28|14603.28|0
1643367900000|2022-01-28 11:05:00|14604.8|14604.8|14595.21|14595.21|14612.26|14612.26|14595.21|14595.21|0
1643368200000|2022-01-28 11:10:00|14594.39|14594.39|14587.56|14587.56|14594.46|14594.46|14584.04|14584.04|0
1643368500000|2022-01-28 11:15:00|14588.12|14588.12|14570.13|14570.13|14588.12|14588.12|14569.21|14569.21|0
1643368800000|2022-01-28 11:20:00|14571.12|14571.12|14567.91|14567.91|14576.3|14576.3|14564.46|14564.46|0
1643369100000|2022-01-28 11:25:00|14569.32|14569.32|14585.91|14585.91|14585.91|14585.91|14569.32|14569.32|0
1643369400000|2022-01-28 11:30:00|14588.36|14588.36|14591.52|14591.52|14599.3|14599.3|14588.36|14588.36|0
1643369700000|2022-01-28 11:35:00|14592.33|14592.33|14612.09|14612.09|14614.38|14614.38|14592.33|14592.33|0
1643370000000|2022-01-28 11:40:00|14612.55|14612.55|14609.8|14609.8|14621.97|14621.97|14609.8|14609.8|0
1643370300000|2022-01-28 11:45:00|14609.34|14609.34|14613.72|14613.72|14615.15|14615.15|14606.3|14606.3|0
1643370600000|2022-01-28 11:50:00|14612.34|14612.34|14600.91|14600.91|14613.68|14613.68|14597.97|14597.97|0
1643370900000|2022-01-28 11:55:00|14600.44|14600.44|14618.23|14618.23|14618.23|14618.23|14600.22|14600.22|0
1643371200000|2022-01-28 12:00:00|14618.7|14618.7|14646.33|14646.33|14646.88|14646.88|14618.7|14618.7|0
1643371500000|2022-01-28 12:05:00|14645.51|14645.51|14634.46|14634.46|14650.35|14650.35|14631.12|14631.12|0
1643371800000|2022-01-28 12:10:00|14634.93|14634.93|14638.08|14638.08|14641.5|14641.5|14628.99|14628.99|0
1643372100000|2022-01-28 12:15:00|14639|14639|14653.3|14653.3|14653.3|14653.3|14639|14639|0
1643372400000|2022-01-28 12:20:00|14654.22|14654.22|14641.02|14641.02|14660.68|14660.68|14641.02|14641.02|0
1643372700000|2022-01-28 12:25:00|14642.85|14642.85|14638.89|14638.89|14642.98|14642.98|14628.62|14628.62|0
1643373000000|2022-01-28 12:30:00|14639.7|14639.7|14620.21|14620.21|14641.54|14641.54|14618.55|14618.55|0
1643373300000|2022-01-28 12:35:00|14620.77|14620.77|14606.98|14606.98|14633.18|14633.18|14606.98|14606.98|0
1643373600000|2022-01-28 12:40:00|14606.07|14606.07|14571.05|14571.05|14606.07|14606.07|14571.05|14571.05|0
1643373900000|2022-01-28 12:45:00|14571.61|14571.61|14565.53|14565.53|14571.61|14571.61|14561.97|14561.97|0
1643374200000|2022-01-28 12:50:00|14563.8|14563.8|14569.57|14569.57|14571.33|14571.33|14563.8|14563.8|0
1643374500000|2022-01-28 12:55:00|14570.85|14570.85|14579.39|14579.39|14581.79|14581.79|14570.85|14570.85|0
1643374800000|2022-01-28 13:00:00|14580.82|14580.82|14597.19|14597.19|14597.19|14597.19|14580.57|14580.57|0
1643375100000|2022-01-28 13:05:00|14598.1|14598.1|14602.37|14602.37|14604.4|14604.4|14593.93|14593.93|0
1643375400000|2022-01-28 13:10:00|14601.82|14601.82|14596.31|14596.31|14602.64|14602.64|14590.57|14590.57|0
1643375700000|2022-01-28 13:15:00|14597.2|14597.2|14611.33|14611.33|14617.84|14617.84|14595.61|14595.61|0
1643376000000|2022-01-28 13:20:00|14609.42|14609.42|14616.82|14616.82|14621.28|14621.28|14606.32|14606.32|0
1643376300000|2022-01-28 13:25:00|14617.29|14617.29|14605.41|14605.41|14617.29|14617.29|14602.77|14602.77|0
1643376600000|2022-01-28 13:30:00|14609.9|14609.9|14657.45|14657.45|14658.67|14658.67|14609.9|14609.9|0
1643376900000|2022-01-28 13:35:00|14658.44|14658.44|14650.53|14650.53|14658.44|14658.44|14643.21|14643.21|0
1643377200000|2022-01-28 13:40:00|14649.86|14649.86|14666.85|14666.85|14672.36|14672.36|14646.57|14646.57|0
1643377500000|2022-01-28 13:45:00|14666.62|14666.62|14649.46|14649.46|14669.39|14669.39|14648.03|14648.03|0
1643377800000|2022-01-28 13:50:00|14649.94|14649.94|14649.03|14649.03|14653.25|14653.25|14642.29|14642.29|0
1643378100000|2022-01-28 13:55:00|14648.09|14648.09|14684.08|14684.08|14684.08|14684.08|14648.09|14648.09|0
1643378400000|2022-01-28 14:00:00|14685.2|14685.2|14690.9|14690.9|14694.26|14694.26|14679.04|14679.04|0
1643378700000|2022-01-28 14:05:00|14694.07|14694.07|14714.76|14714.76|14723.21|14723.21|14694.07|14694.07|0
1643379000000|2022-01-28 14:10:00|14715.37|14715.37|14722.34|14722.34|14732.51|14732.51|14714.46|14714.46|0
1643379300000|2022-01-28 14:15:00|14719.79|14719.79|14733.24|14733.24|14736.03|14736.03|14716.88|14716.88|0
1643379600000|2022-01-28 14:20:00|14734.29|14734.29|14726.83|14726.83|14742.15|14742.15|14726.83|14726.83|0
1643379900000|2022-01-28 14:25:00|14727.74|14727.74|14745.09|14745.09|14745.09|14745.09|14727.19|14727.19|0
1643380200000|2022-01-28 14:30:00|14747.83|14747.83|14751.68|14751.68|14758.45|14758.45|14746|14746|0
1643380500000|2022-01-28 14:35:00|14752.62|14752.62|14713.29|14713.29|14757.98|14757.98|14712.2|14712.2|0
1643380800000|2022-01-28 14:40:00|14714.93|14714.93|14734.83|14734.83|14735.75|14735.75|14710.82|14710.82|0
1643381100000|2022-01-28 14:45:00|14733.4|14733.4|14712.57|14712.57|14734.02|14734.02|14693.11|14693.11|0
1643381400000|2022-01-28 14:50:00|14712.08|14712.08|14685.82|14685.82|14723.41|14723.41|14683.1|14683.1|0
1643381700000|2022-01-28 14:55:00|14685.15|14685.15|14708.61|14708.61|14710.49|14710.49|14683.71|14683.71|0
1643382000000|2022-01-28 15:00:00|14706.97|14706.97|14670.04|14670.04|14706.97|14706.97|14652.26|14652.26|0
1643382300000|2022-01-28 15:05:00|14672.49|14672.49|14631.95|14631.95|14674.78|14674.78|14631.95|14631.95|0
1643382600000|2022-01-28 15:10:00|14632.4|14632.4|14636.22|14636.22|14663.21|14663.21|14628.15|14628.15|0
1643382900000|2022-01-28 15:15:00|14632.56|14632.56|14682.25|14682.25|14682.25|14682.25|14632.56|14632.56|0
1643383200000|2022-01-28 15:20:00|14684.71|14684.71|14675.13|14675.13|14698.07|14698.07|14661.82|14661.82|0
1643383500000|2022-01-28 15:25:00|14678.48|14678.48|14689.91|14689.91|14693.76|14693.76|14677.92|14677.92|0
1643383800000|2022-01-28 15:30:00|14690.36|14690.36|14646.03|14646.03|14701.09|14701.09|14643.21|14643.21|0
1643384100000|2022-01-28 15:35:00|14646.59|14646.59|14680.99|14680.99|14687.25|14687.25|14646.59|14646.59|0
1643384400000|2022-01-28 15:40:00|14680.52|14680.52|14620.68|14620.68|14680.52|14680.52|14620.68|14620.68|0
1643384700000|2022-01-28 15:45:00|14621.59|14621.59|14657.98|14657.98|14657.98|14657.98|14609.03|14609.03|0
1643385000000|2022-01-28 15:50:00|14658.78|14658.78|14689.21|14689.21|14690.46|14690.46|14656.52|14656.52|0
1643385300000|2022-01-28 15:55:00|14690.65|14690.65|14701.42|14701.42|14703.01|14703.01|14690.65|14690.65|0
1643385600000|2022-01-28 16:00:00|14701.87|14701.87|14689.33|14689.33|14704.91|14704.91|14689.33|14689.33|0
1643385900000|2022-01-28 16:05:00|14691.32|14691.32|14692.03|14692.03|14694.05|14694.05|14684.23|14684.23|0
1643386200000|2022-01-28 16:10:00|14691.58|14691.58|14694.04|14694.04|14707.14|14707.14|14690.66|14690.66|0
1643386500000|2022-01-28 16:15:00|14693.56|14693.56|14710|14710|14711.86|14711.86|14693.56|14693.56|0
1643386800000|2022-01-28 16:20:00|14711.43|14711.43|14716.02|14716.02|14718.47|14718.47|14710.79|14710.79|0
1643387100000|2022-01-28 16:25:00|14716.84|14716.84|14717.4|14717.4|14729.39|14729.39|14715.8|14715.8|0
1643616900000|2022-01-31 08:15:00|14996.96|14996.96|14987.21|14987.21|15008.38|15008.38|14975.43|14975.43|0
1643617200000|2022-01-31 08:20:00|14990.08|14990.08|14995.04|14995.04|15018.58|15018.58|14979.93|14979.93|0
1643617500000|2022-01-31 08:25:00|14993.21|14993.21|14983.49|14983.49|15017.9|15017.9|14983.26|14983.26|0
1643617800000|2022-01-31 08:30:00|14981.85|14981.85|14959.68|14959.68|14981.85|14981.85|14940.06|14940.06|0
1643618100000|2022-01-31 08:35:00|14960.15|14960.15|14955.16|14955.16|14977.91|14977.91|14955.16|14955.16|0
1643618400000|2022-01-31 08:40:00|14956.57|14956.57|14976.61|14976.61|14976.61|14976.61|14956.57|14956.57|0
1643618700000|2022-01-31 08:45:00|14979.06|14979.06|14990.71|14990.71|14997.56|14997.56|14979.06|14979.06|0
1643619000000|2022-01-31 08:50:00|14991.65|14991.65|14981.8|14981.8|14994.37|14994.37|14970.98|14970.98|0
1643619300000|2022-01-31 08:55:00|14980.36|14980.36|14977.62|14977.62|14980.36|14980.36|14971.79|14971.79|0
1643619600000|2022-01-31 09:00:00|14978.09|14978.09|14956.82|14956.82|14984.15|14984.15|14956.82|14956.82|0
1643619900000|2022-01-31 09:05:00|14956|14956|14900.63|14900.63|14956.47|14956.47|14887.36|14887.36|0
1643620200000|2022-01-31 09:10:00|14901.18|14901.18|14900.56|14900.56|14902.14|14902.14|14897.41|14897.41|0
1643620500000|2022-01-31 09:15:00|14898.89|14898.89|14907.06|14907.06|14909.29|14909.29|14884.53|14884.53|0
1643620800000|2022-01-31 09:20:00|14905.63|14905.63|14866.91|14866.91|14907.97|14907.97|14862.83|14862.83|0
1643621100000|2022-01-31 09:25:00|14865.48|14865.48|14873.44|14873.44|14877.87|14877.87|14865.12|14865.12|0
1643621400000|2022-01-31 09:30:00|14873.99|14873.99|14843.67|14843.67|14873.99|14873.99|14843.67|14843.67|0
1643621700000|2022-01-31 09:35:00|14845.09|14845.09|14872.47|14872.47|14874.67|14874.67|14845.09|14845.09|0
1643622000000|2022-01-31 09:40:00|14872.88|14872.88|14837.17|14837.17|14875.71|14875.71|14837.17|14837.17|0
1643622300000|2022-01-31 09:45:00|14836.28|14836.28|14822.02|14822.02|14836.28|14836.28|14822.02|14822.02|0
1643622600000|2022-01-31 09:50:00|14821.2|14821.2|14815.56|14815.56|14827.76|14827.76|14815.56|14815.56|0
1643622900000|2022-01-31 09:55:00|14817|14817|14839.1|14839.1|14839.1|14839.1|14815.88|14815.88|0
1643623200000|2022-01-31 10:00:00|14840.34|14840.34|14861.32|14861.32|14861.32|14861.32|14840.34|14840.34|0
1643623500000|2022-01-31 10:05:00|14860.41|14860.41|14864.69|14864.69|14873.37|14873.37|14858.27|14858.27|0
1643623800000|2022-01-31 10:10:00|14861.94|14861.94|14870.56|14870.56|14870.87|14870.87|14861.91|14861.91|0
1643624100000|2022-01-31 10:15:00|14871.23|14871.23|14886.08|14886.08|14892.76|14892.76|14869.59|14869.59|0
1643624400000|2022-01-31 10:20:00|14885.52|14885.52|14871.69|14871.69|14885.52|14885.52|14869.37|14869.37|0
1643624700000|2022-01-31 10:25:00|14870.75|14870.75|14889.14|14889.14|14889.14|14889.14|14870.28|14870.28|0
1643625000000|2022-01-31 10:30:00|14890.55|14890.55|14857.65|14857.65|14891.02|14891.02|14857.65|14857.65|0
1643625300000|2022-01-31 10:35:00|14858.47|14858.47|14861.82|14861.82|14864.17|14864.17|14856.01|14856.01|0
1643625600000|2022-01-31 10:40:00|14860.38|14860.38|14883.09|14883.09|14893.44|14893.44|14857.97|14857.97|0
1643625900000|2022-01-31 10:45:00|14884.01|14884.01|14884.29|14884.29|14888.35|14888.35|14883.25|14883.25|0
1643626200000|2022-01-31 10:50:00|14885.21|14885.21|14880.64|14880.64|14885.89|14885.89|14875.45|14875.45|0
1643626500000|2022-01-31 10:55:00|14881.56|14881.56|14887.77|14887.77|14889.59|14889.59|14879.56|14879.56|0
1643626800000|2022-01-31 11:00:00|14885.94|14885.94|14862.53|14862.53|14886.74|14886.74|14859.09|14859.09|0
1643627100000|2022-01-31 11:05:00|14861.86|14861.86|14872.24|14872.24|14872.24|14872.24|14859.59|14859.59|0
1643627400000|2022-01-31 11:10:00|14873.65|14873.65|14879.49|14879.49|14887.48|14887.48|14872.73|14872.73|0
1643627700000|2022-01-31 11:15:00|14877|14877|14875.97|14875.97|14883.95|14883.95|14873.86|14873.86|0
1643628000000|2022-01-31 11:20:00|14874.53|14874.53|14866.39|14866.39|14874.53|14874.53|14862.39|14862.39|0
1643628300000|2022-01-31 11:25:00|14865.48|14865.48|14845.11|14845.11|14865.48|14865.48|14841.78|14841.78|0
1643628600000|2022-01-31 11:30:00|14846.54|14846.54|14850.93|14850.93|14851.89|14851.89|14846.54|14846.54|0
1643628900000|2022-01-31 11:35:00|14851.75|14851.75|14843.36|14843.36|14851.75|14851.75|14841.16|14841.16|0
1643629200000|2022-01-31 11:40:00|14842.95|14842.95|14822.33|14822.33|14845.97|14845.97|14821.61|14821.61|0
1643629500000|2022-01-31 11:45:00|14823.14|14823.14|14813.69|14813.69|14829.73|14829.73|14813.69|14813.69|0
1643629800000|2022-01-31 11:50:00|14812.26|14812.26|14821.55|14821.55|14825.95|14825.95|14812.26|14812.26|0
1643630100000|2022-01-31 11:55:00|14821.75|14821.75|14828.97|14828.97|14830.31|14830.31|14821.75|14821.75|0
1643630400000|2022-01-31 12:00:00|14829.53|14829.53|14817.47|14817.47|14832.38|14832.38|14817.47|14817.47|0
1643630700000|2022-01-31 12:05:00|14815.59|14815.59|14807.54|14807.54|14815.59|14815.59|14807.13|14807.13|0
1643631000000|2022-01-31 12:10:00|14806.63|14806.63|14818.55|14818.55|14818.55|14818.55|14806.13|14806.13|0
1643631300000|2022-01-31 12:15:00|14817.99|14817.99|14819.26|14819.26|14820.18|14820.18|14809.49|14809.49|0
1643631600000|2022-01-31 12:20:00|14819.88|14819.88|14807.78|14807.78|14821.17|14821.17|14807.33|14807.33|0
1643631900000|2022-01-31 12:25:00|14807.28|14807.28|14812.13|14812.13|14812.13|14812.13|14804.82|14804.82|0
1643632200000|2022-01-31 12:30:00|14811.21|14811.21|14812.72|14812.72|14813.17|14813.17|14810.27|14810.27|0
1643632500000|2022-01-31 12:35:00|14813.64|14813.64|14815.12|14815.12|14817.95|14817.95|14812.16|14812.16|0
1643632800000|2022-01-31 12:40:00|14813.75|14813.75|14800.02|14800.02|14813.75|14813.75|14799.56|14799.56|0
1643633100000|2022-01-31 12:45:00|14800.23|14800.23|14804.28|14804.28|14805.1|14805.1|14797.9|14797.9|0
1643633400000|2022-01-31 12:50:00|14803.46|14803.46|14775.75|14775.75|14803.46|14803.46|14775.75|14775.75|0
1643633700000|2022-01-31 12:55:00|14774.76|14774.76|14782.27|14782.27|14782.71|14782.71|14767.99|14767.99|0
1643634000000|2022-01-31 13:00:00|14781.35|14781.35|14767.56|14767.56|14781.35|14781.35|14767.56|14767.56|0
1643634300000|2022-01-31 13:05:00|14766.62|14766.62|14732.8|14732.8|14766.62|14766.62|14724.11|14724.11|0
1643634600000|2022-01-31 13:10:00|14733.71|14733.71|14742.72|14742.72|14742.72|14742.72|14725.61|14725.61|0
1643634900000|2022-01-31 13:15:00|14744.55|14744.55|14782.66|14782.66|14790.91|14790.91|14744.55|14744.55|0
1643635200000|2022-01-31 13:20:00|14783.13|14783.13|14774.67|14774.67|14783.13|14783.13|14772.66|14772.66|0
1643635500000|2022-01-31 13:25:00|14774.2|14774.2|14789.76|14789.76|14789.76|14789.76|14774.2|14774.2|0
1643635800000|2022-01-31 13:30:00|14791.19|14791.19|14825.37|14825.37|14826.57|14826.57|14788.04|14788.04|0
1643636100000|2022-01-31 13:35:00|14824.46|14824.46|14851.17|14851.17|14855.33|14855.33|14818.48|14818.48|0
1643636400000|2022-01-31 13:40:00|14849.34|14849.34|14839.84|14839.84|14849.34|14849.34|14838.37|14838.37|0
1643636700000|2022-01-31 13:45:00|14839.34|14839.34|14844.51|14844.51|14854.74|14854.74|14838.43|14838.43|0
1643637000000|2022-01-31 13:50:00|14845.43|14845.43|14836.32|14836.32|14848.03|14848.03|14836.32|14836.32|0
1643637300000|2022-01-31 13:55:00|14836.82|14836.82|14851.22|14851.22|14851.22|14851.22|14836.08|14836.08|0
1643637600000|2022-01-31 14:00:00|14852.04|14852.04|14831.28|14831.28|14852.95|14852.95|14828.08|14828.08|0
1643637900000|2022-01-31 14:05:00|14828.01|14828.01|14833.54|14833.54|14834.81|14834.81|14826.54|14826.54|0
1643638200000|2022-01-31 14:10:00|14832.71|14832.71|14835.41|14835.41|14849.5|14849.5|14832.19|14832.19|0
1643638500000|2022-01-31 14:15:00|14836.84|14836.84|14852.79|14852.79|14858.17|14858.17|14835.93|14835.93|0
1643638800000|2022-01-31 14:20:00|14852.3|14852.3|14872.27|14872.27|14874.69|14874.69|14852.3|14852.3|0
1643639100000|2022-01-31 14:25:00|14870.63|14870.63|14868.68|14868.68|14872.44|14872.44|14865.44|14865.44|0
1643639400000|2022-01-31 14:30:00|14868.21|14868.21|14889.52|14889.52|14890.46|14890.46|14850.18|14850.18|0
1643639700000|2022-01-31 14:35:00|14888.08|14888.08|14901.44|14901.44|14902.35|14902.35|14876.61|14876.61|0
1643640000000|2022-01-31 14:40:00|14901.91|14901.91|14902.73|14902.73|14916.84|14916.84|14901.91|14901.91|0
1643640300000|2022-01-31 14:45:00|14903.64|14903.64|14923.69|14923.69|14924.05|14924.05|14898.57|14898.57|0
1643640600000|2022-01-31 14:50:00|14921.39|14921.39|14917.34|14917.34|14921.39|14921.39|14890.33|14890.33|0
1643640900000|2022-01-31 14:55:00|14918.98|14918.98|14948.84|14948.84|14952.04|14952.04|14915.32|14915.32|0
1643641200000|2022-01-31 15:00:00|14949.06|14949.06|14939.86|14939.86|14949.95|14949.95|14925.66|14925.66|0
1643641500000|2022-01-31 15:05:00|14938.43|14938.43|14929.91|14929.91|14940.83|14940.83|14929.1|14929.1|0
1643641800000|2022-01-31 15:10:00|14930.83|14930.83|14935.6|14935.6|14958.31|14958.31|14930.83|14930.83|0
1643642100000|2022-01-31 15:15:00|14936.51|14936.51|14932.61|14932.61|14939.05|14939.05|14929.82|14929.82|0
1643642400000|2022-01-31 15:20:00|14932.11|14932.11|14931.88|14931.88|14937.41|14937.41|14928.35|14928.35|0
1643642700000|2022-01-31 15:25:00|14932.69|14932.69|14910.68|14910.68|14933.72|14933.72|14907.53|14907.53|0
1643643000000|2022-01-31 15:30:00|14911.5|14911.5|14920.9|14920.9|14922.01|14922.01|14904.71|14904.71|0
1643643300000|2022-01-31 15:35:00|14921.89|14921.89|14912.33|14912.33|14927.27|14927.27|14912.33|14912.33|0
1643643600000|2022-01-31 15:40:00|14913.77|14913.77|14926.54|14926.54|14927.01|14927.01|14908.64|14908.64|0
1643643900000|2022-01-31 15:45:00|14926.07|14926.07|14936.87|14936.87|14940.05|14940.05|14920.14|14920.14|0
1643644200000|2022-01-31 15:50:00|14937.34|14937.34|14939.38|14939.38|14945.08|14945.08|14932.52|14932.52|0
1643644500000|2022-01-31 15:55:00|14937.55|14937.55|14971.18|14971.18|14971.18|14971.18|14937.51|14937.51|0
1643644800000|2022-01-31 16:00:00|14972.03|14972.03|14971.35|14971.35|14977.99|14977.99|14968.75|14968.75|0
1643645100000|2022-01-31 16:05:00|14971.58|14971.58|14980.29|14980.29|14994.26|14994.26|14971.58|14971.58|0
1643645400000|2022-01-31 16:10:00|14979.18|14979.18|14968.36|14968.36|14979.18|14979.18|14955.18|14955.18|0
1643645700000|2022-01-31 16:15:00|14969.18|14969.18|14953.49|14953.49|14972.91|14972.91|14946.85|14946.85|0
1643646000000|2022-01-31 16:20:00|14951.86|14951.86|14952.28|14952.28|14953.56|14953.56|14936.69|14936.69|0
1643646300000|2022-01-31 16:25:00|14950.85|14950.85|14928.18|14928.18|14950.85|14950.85|14923.02|14923.02|0
1643703300000|2022-02-01 08:15:00|15100.56|15100.56|15115.66|15115.66|15118.08|15118.08|15090.41|15090.41|0
1643703600000|2022-02-01 08:20:00|15114.22|15114.22|15122.27|15122.27|15137.4|15137.4|15111.74|15111.74|0
1643703900000|2022-02-01 08:25:00|15123.19|15123.19|15156.36|15156.36|15157.28|15157.28|15121.65|15121.65|0
1643704200000|2022-02-01 08:30:00|15157.75|15157.75|15154.36|15154.36|15177.64|15177.64|15146.82|15146.82|0
1643704500000|2022-02-01 08:35:00|15150.89|15150.89|15162.42|15162.42|15175.25|15175.25|15147.27|15147.27|0
1643704800000|2022-02-01 08:40:00|15163.34|15163.34|15144.59|15144.59|15173.87|15173.87|15144.59|15144.59|0
1643705100000|2022-02-01 08:45:00|15145.41|15145.41|15139.27|15139.27|15159.64|15159.64|15135.95|15135.95|0
1643705400000|2022-02-01 08:50:00|15137.84|15137.84|15140.55|15140.55|15148.29|15148.29|15137.84|15137.84|0
1643705700000|2022-02-01 08:55:00|15139.73|15139.73|15119.88|15119.88|15150.3|15150.3|15119.88|15119.88|0
1643706000000|2022-02-01 09:00:00|15120.7|15120.7|15109.36|15109.36|15122.42|15122.42|15090.55|15090.55|0
1643706300000|2022-02-01 09:05:00|15107|15107|15086.31|15086.31|15107|15107|15080.13|15080.13|0
1643706600000|2022-02-01 09:10:00|15085.86|15085.86|15103.24|15103.24|15105.11|15105.11|15079.98|15079.98|0
1643706900000|2022-02-01 09:15:00|15103.95|15103.95|15084.83|15084.83|15109.11|15109.11|15084.02|15084.02|0
1643707200000|2022-02-01 09:20:00|15084.34|15084.34|15081.46|15081.46|15084.34|15084.34|15062.3|15062.3|0
1643707500000|2022-02-01 09:25:00|15078.19|15078.19|15090.27|15090.27|15100.35|15100.35|15076.54|15076.54|0
1643707800000|2022-02-01 09:30:00|15088.6|15088.6|15081.22|15081.22|15089.58|15089.58|15081.22|15081.22|0
1643708100000|2022-02-01 09:35:00|15082.03|15082.03|15107.08|15107.08|15112.11|15112.11|15082.03|15082.03|0
1643708400000|2022-02-01 09:40:00|15106.58|15106.58|15050.98|15050.98|15110.4|15110.4|15050.98|15050.98|0
1643708700000|2022-02-01 09:45:00|15049.15|15049.15|15050.83|15050.83|15052.28|15052.28|15046.96|15046.96|0
1643709000000|2022-02-01 09:50:00|15049.39|15049.39|15088.53|15088.53|15088.53|15088.53|15046.77|15046.77|0
1643709300000|2022-02-01 09:55:00|15088.74|15088.74|15097.04|15097.04|15098.29|15098.29|15087.11|15087.11|0
1643709600000|2022-02-01 10:00:00|15097.46|15097.46|15137.07|15137.07|15137.07|15137.07|15097.46|15097.46|0
1643709900000|2022-02-01 10:05:00|15138.01|15138.01|15136.64|15136.64|15156.51|15156.51|15135.5|15135.5|0
1643710200000|2022-02-01 10:10:00|15137.1|15137.1|15119.82|15119.82|15137.55|15137.55|15119.81|15119.81|0
1643710500000|2022-02-01 10:15:00|15123.08|15123.08|15121.53|15121.53|15128.11|15128.11|15118.37|15118.37|0
1643710800000|2022-02-01 10:20:00|15121.94|15121.94|15106.65|15106.65|15124.68|15124.68|15103.68|15103.68|0
1643711100000|2022-02-01 10:25:00|15112.17|15112.17|15104.98|15104.98|15113.61|15113.61|15102.65|15102.65|0
1643711400000|2022-02-01 10:30:00|15103.57|15103.57|15124.42|15124.42|15132.03|15132.03|15103.57|15103.57|0
1643711700000|2022-02-01 10:35:00|15123.31|15123.31|15116.96|15116.96|15123.31|15123.31|15112.33|15112.33|0
1643712000000|2022-02-01 10:40:00|15115.13|15115.13|15113.5|15113.5|15115.13|15115.13|15112.84|15112.84|0
1643712300000|2022-02-01 10:45:00|15115.33|15115.33|15110.61|15110.61|15117.26|15117.26|15110.4|15110.4|0
1643712600000|2022-02-01 10:50:00|15110.2|15110.2|15085.16|15085.16|15110.2|15110.2|15082.79|15082.79|0
1643712900000|2022-02-01 10:55:00|15086.8|15086.8|15086.01|15086.01|15090.61|15090.61|15085.42|15085.42|0
1643713200000|2022-02-01 11:00:00|15084.57|15084.57|15075.61|15075.61|15086.03|15086.03|15075.61|15075.61|0
1643713500000|2022-02-01 11:05:00|15074.12|15074.12|15093.24|15093.24|15093.24|15093.24|15073.65|15073.65|0
1643713800000|2022-02-01 11:10:00|15094.68|15094.68|15074.65|15074.65|15094.68|15094.68|15074.17|15074.17|0
1643714100000|2022-02-01 11:15:00|15074.09|15074.09|15071.62|15071.62|15074.09|15074.09|15071.16|15071.16|0
1643714400000|2022-02-01 11:20:00|15071.41|15071.41|15079.47|15079.47|15085.11|15085.11|15071.41|15071.41|0
1643714700000|2022-02-01 11:25:00|15079.69|15079.69|15075.73|15075.73|15079.69|15079.69|15073.01|15073.01|0
1643715000000|2022-02-01 11:30:00|15076.64|15076.64|15076.06|15076.06|15081.22|15081.22|15076.06|15076.06|0
1643715300000|2022-02-01 11:35:00|15074.65|15074.65|15070.29|15070.29|15074.65|15074.65|15066.98|15066.98|0
1643715600000|2022-02-01 11:40:00|15067.42|15067.42|15036.9|15036.9|15067.89|15067.89|15034.31|15034.31|0
1643715900000|2022-02-01 11:45:00|15038.28|15038.28|15057.62|15057.62|15057.62|15057.62|15038.28|15038.28|0
1643716200000|2022-02-01 11:50:00|15058.09|15058.09|15066.56|15066.56|15071.95|15071.95|15058.09|15058.09|0
1643716500000|2022-02-01 11:55:00|15066.33|15066.33|15068.12|15068.12|15074.82|15074.82|15066.11|15066.11|0
1643716800000|2022-02-01 12:00:00|15069.61|15069.61|15062.06|15062.06|15069.61|15069.61|15061.61|15061.61|0
1643717100000|2022-02-01 12:05:00|15061.51|15061.51|15067.72|15067.72|15067.72|15067.72|15061.51|15061.51|0
1643717400000|2022-02-01 12:10:00|15069.13|15069.13|15074.59|15074.59|15074.59|15074.59|15069.13|15069.13|0
1643717700000|2022-02-01 12:15:00|15074.38|15074.38|15054.7|15054.7|15078.61|15078.61|15054.7|15054.7|0
1643718000000|2022-02-01 12:20:00|15051.95|15051.95|15049.11|15049.11|15053.02|15053.02|15048.89|15048.89|0
1643718300000|2022-02-01 12:25:00|15048.7|15048.7|15051.8|15051.8|15052.49|15052.49|15048.7|15048.7|0
1643718600000|2022-02-01 12:30:00|15052.26|15052.26|15050.12|15050.12|15055.54|15055.54|15048.46|15048.46|0
1643718900000|2022-02-01 12:35:00|15049.89|15049.89|15055.99|15055.99|15055.99|15055.99|15049.89|15049.89|0
1643719200000|2022-02-01 12:40:00|15056.49|15056.49|15058.81|15058.81|15059.73|15059.73|15056.49|15056.49|0
1643719500000|2022-02-01 12:45:00|15058.32|15058.32|15035.02|15035.02|15058.32|15058.32|15031.62|15031.62|0
1643719800000|2022-02-01 12:50:00|15034.6|15034.6|15039.14|15039.14|15041.27|15041.27|15030.23|15030.23|0
1643720100000|2022-02-01 12:55:00|15038.7|15038.7|15043.82|15043.82|15043.82|15043.82|15037.26|15037.26|0
1643720400000|2022-02-01 13:00:00|15044.76|15044.76|15056|15056|15056|15056|15044.29|15044.29|0
1643720700000|2022-02-01 13:05:00|15055.09|15055.09|15053.25|15053.25|15055.56|15055.56|15046.93|15046.93|0
1643721000000|2022-02-01 13:10:00|15054.62|15054.62|15073.68|15073.68|15075.94|15075.94|15054.62|15054.62|0
1643721300000|2022-02-01 13:15:00|15074.14|15074.14|15089.14|15089.14|15089.14|15089.14|15074.14|15074.14|0
1643721600000|2022-02-01 13:20:00|15087.71|15087.71|15088.22|15088.22|15089.17|15089.17|15086.77|15086.77|0
1643721900000|2022-02-01 13:25:00|15087.3|15087.3|15067.58|15067.58|15088.26|15088.26|15067.58|15067.58|0
1643722200000|2022-02-01 13:30:00|15068.5|15068.5|15052.44|15052.44|15068.92|15068.92|15052.44|15052.44|0
1643722500000|2022-02-01 13:35:00|15048.16|15048.16|15047.65|15047.65|15048.16|15048.16|15040.96|15040.96|0
1643722800000|2022-02-01 13:40:00|15044.78|15044.78|15047.02|15047.02|15047.02|15047.02|15041.31|15041.31|0
1643723100000|2022-02-01 13:45:00|15046.58|15046.58|15042.41|15042.41|15049.99|15049.99|15041.92|15041.92|0
1643723400000|2022-02-01 13:50:00|15041.6|15041.6|15036.3|15036.3|15041.6|15041.6|15035.84|15035.84|0
1643723700000|2022-02-01 13:55:00|15037.21|15037.21|15024.8|15024.8|15041.8|15041.8|15021.19|15021.19|0
1643724000000|2022-02-01 14:00:00|15023.98|15023.98|15017.1|15017.1|15030.01|15030.01|15014.85|15014.85|0
1643724300000|2022-02-01 14:05:00|15018.04|15018.04|15018.13|15018.13|15018.13|15018.13|15012.92|15012.92|0
1643724600000|2022-02-01 14:10:00|15017.22|15017.22|15014.36|15014.36|15021.19|15021.19|15012.31|15012.31|0
1643724900000|2022-02-01 14:15:00|15012.72|15012.72|15019.3|15019.3|15019.77|15019.77|15005.43|15005.43|0
1643725200000|2022-02-01 14:20:00|15017.87|15017.87|15016.84|15016.84|15017.87|15017.87|15012.24|15012.24|0
1643725500000|2022-02-01 14:25:00|15016.38|15016.38|15015.22|15015.22|15018.59|15018.59|15011.9|15011.9|0
1643725800000|2022-02-01 14:30:00|15013.8|15013.8|15022.73|15022.73|15022.73|15022.73|15012.04|15012.04|0
1643726100000|2022-02-01 14:35:00|15023.29|15023.29|15015.5|15015.5|15041.08|15041.08|15015.03|15015.03|0
1643726400000|2022-02-01 14:40:00|15014.58|15014.58|14937.07|14937.07|15014.58|15014.58|14933.91|14933.91|0
1643726700000|2022-02-01 14:45:00|14935.44|14935.44|14972.83|14972.83|14972.83|14972.83|14928.99|14928.99|0
1643727000000|2022-02-01 14:50:00|14973.75|14973.75|14996.92|14996.92|14996.92|14996.92|14973.75|14973.75|0
1643727300000|2022-02-01 14:55:00|14997.41|14997.41|15006.33|15006.33|15007.82|15007.82|14987.39|14987.39|0
1643727600000|2022-02-01 15:00:00|15005.83|15005.83|14925.69|14925.69|15006.33|15006.33|14922.54|14922.54|0
1643727900000|2022-02-01 15:05:00|14925.19|14925.19|14924.49|14924.49|14928.76|14928.76|14891.71|14891.71|0
1643728200000|2022-02-01 15:10:00|14925.4|14925.4|14922.42|14922.42|14929.03|14929.03|14910.64|14910.64|0
1643728500000|2022-02-01 15:15:00|14921.5|14921.5|14901.26|14901.26|14921.5|14921.5|14900.27|14900.27|0
1643728800000|2022-02-01 15:20:00|14901.73|14901.73|14919.91|14919.91|14926.81|14926.81|14901.73|14901.73|0
1643729100000|2022-02-01 15:25:00|14921.74|14921.74|14864.35|14864.35|14924.29|14924.29|14863.86|14863.86|0
1643729400000|2022-02-01 15:30:00|14865.47|14865.47|14869.03|14869.03|14877.5|14877.5|14865.47|14865.47|0
1643729700000|2022-02-01 15:35:00|14870.02|14870.02|14866.49|14866.49|14872.39|14872.39|14850.96|14850.96|0
1643730000000|2022-02-01 15:40:00|14867.05|14867.05|14831.64|14831.64|14867.96|14867.96|14826.95|14826.95|0
1643730300000|2022-02-01 15:45:00|14831.17|14831.17|14829.09|14829.09|14840.59|14840.59|14823.45|14823.45|0
1643730600000|2022-02-01 15:50:00|14828.62|14828.62|14897.13|14897.13|14897.13|14897.13|14828.1|14828.1|0
1643730900000|2022-02-01 15:55:00|14896.65|14896.65|14945.92|14945.92|14945.92|14945.92|14896.65|14896.65|0
1643731200000|2022-02-01 16:00:00|14948.71|14948.71|14939.34|14939.34|14958.72|14958.72|14928.3|14928.3|0
1643731500000|2022-02-01 16:05:00|14938.43|14938.43|14955.74|14955.74|14955.74|14955.74|14938.43|14938.43|0
1643731800000|2022-02-01 16:10:00|14955.51|14955.51|14953.28|14953.28|14956.14|14956.14|14949.82|14949.82|0
1643732100000|2022-02-01 16:15:00|14953.06|14953.06|14950.58|14950.58|14953.48|14953.48|14948.79|14948.79|0
1643732400000|2022-02-01 16:20:00|14951.05|14951.05|14947.1|14947.1|14958.67|14958.67|14941.64|14941.64|0
1643732700000|2022-02-01 16:25:00|14948.53|14948.53|14940.63|14940.63|14952.85|14952.85|14935.55|14935.55|0
1643789700000|2022-02-02 08:15:00|15142.49|15142.49|15186.09|15186.09|15191.14|15191.14|15142.49|15142.49|0
1643790000000|2022-02-02 08:20:00|15176.32|15176.32|15177.03|15177.03|15200.13|15200.13|15173.87|15173.87|0
1643790300000|2022-02-02 08:25:00|15178.91|15178.91|15191.5|15191.5|15200.9|15200.9|15178.88|15178.88|0
1643790600000|2022-02-02 08:30:00|15195.8|15195.8|15167.77|15167.77|15199.12|15199.12|15167.77|15167.77|0
1643790900000|2022-02-02 08:35:00|15166.85|15166.85|15156.08|15156.08|15180.54|15180.54|15155.98|15155.98|0
1643791200000|2022-02-02 08:40:00|15146.03|15146.03|15176.97|15176.97|15176.97|15176.97|15143.29|15143.29|0
1643791500000|2022-02-02 08:45:00|15177.42|15177.42|15184.7|15184.7|15185.2|15185.2|15177.42|15177.42|0
1643791800000|2022-02-02 08:50:00|15185.26|15185.26|15206.03|15206.03|15210.04|15210.04|15183.59|15183.59|0
1643792100000|2022-02-02 08:55:00|15203.16|15203.16|15207.98|15207.98|15207.98|15207.98|15183.95|15183.95|0
1643792400000|2022-02-02 09:00:00|15208.8|15208.8|15225.02|15225.02|15226.84|15226.84|15207.16|15207.16|0
1643792700000|2022-02-02 09:05:00|15223.34|15223.34|15285.71|15285.71|15288.45|15288.45|15223.34|15223.34|0
1643793000000|2022-02-02 09:10:00|15287.54|15287.54|15258.13|15258.13|15287.54|15287.54|15258.13|15258.13|0
1643793300000|2022-02-02 09:15:00|15257.68|15257.68|15247.41|15247.41|15257.68|15257.68|15247.41|15247.41|0
1643793600000|2022-02-02 09:20:00|15248.32|15248.32|15248.13|15248.13|15251.83|15251.83|15247.92|15247.92|0
1643793900000|2022-02-02 09:25:00|15247.57|15247.57|15245.39|15245.39|15254.66|15254.66|15242.81|15242.81|0
1643794200000|2022-02-02 09:30:00|15243.75|15243.75|15250.76|15250.76|15253.47|15253.47|15243.75|15243.75|0
1643794500000|2022-02-02 09:35:00|15251.87|15251.87|15248.82|15248.82|15254.76|15254.76|15247.13|15247.13|0
1643794800000|2022-02-02 09:40:00|15249.94|15249.94|15232.73|15232.73|15249.94|15249.94|15232.73|15232.73|0
1643795100000|2022-02-02 09:45:00|15231.31|15231.31|15234.19|15234.19|15234.19|15234.19|15226.02|15226.02|0
1643795400000|2022-02-02 09:50:00|15233.96|15233.96|15276.17|15276.17|15280.77|15280.77|15233.96|15233.96|0
1643795700000|2022-02-02 09:55:00|15277.84|15277.84|15286.09|15286.09|15286.75|15286.75|15270.35|15270.35|0
1643796000000|2022-02-02 10:00:00|15284.26|15284.26|15280.31|15280.31|15284.55|15284.55|15270.62|15270.62|0
1643796300000|2022-02-02 10:05:00|15281.95|15281.95|15279.34|15279.34|15293.59|15293.59|15272.56|15272.56|0
1643796600000|2022-02-02 10:10:00|15280.77|15280.77|15277.44|15277.44|15293.11|15293.11|15272.41|15272.41|0
1643796900000|2022-02-02 10:15:00|15276.01|15276.01|15256.5|15256.5|15284.63|15284.63|15256.5|15256.5|0
1643797200000|2022-02-02 10:20:00|15256.95|15256.95|15266|15266|15266.44|15266.44|15256.95|15256.95|0
1643797500000|2022-02-02 10:25:00|15266.45|15266.45|15242.66|15242.66|15278.03|15278.03|15242.66|15242.66|0
1643797800000|2022-02-02 10:30:00|15241.22|15241.22|15242.3|15242.3|15242.54|15242.54|15232.32|15232.32|0
1643798100000|2022-02-02 10:35:00|15240.66|15240.66|15232.34|15232.34|15241.11|15241.11|15227.54|15227.54|0
1643798400000|2022-02-02 10:40:00|15227.76|15227.76|15231.77|15231.77|15235.45|15235.45|15227.7|15227.7|0
1643798700000|2022-02-02 10:45:00|15231.3|15231.3|15199.92|15199.92|15231.77|15231.77|15199.36|15199.36|0
1643799000000|2022-02-02 10:50:00|15198.43|15198.43|15197.7|15197.7|15199.7|15199.7|15191.37|15191.37|0
1643799300000|2022-02-02 10:55:00|15198.69|15198.69|15197.44|15197.44|15198.69|15198.69|15194.47|15194.47|0
1643799600000|2022-02-02 11:00:00|15198.35|15198.35|15191.5|15191.5|15201.43|15201.43|15191.5|15191.5|0
1643799900000|2022-02-02 11:05:00|15190.69|15190.69|15157.98|15157.98|15190.69|15190.69|15157.98|15157.98|0
1643800200000|2022-02-02 11:10:00|15159.61|15159.61|15152.91|15152.91|15159.61|15159.61|15148.34|15148.34|0
1643800500000|2022-02-02 11:15:00|15153.38|15153.38|15170.82|15170.82|15174.12|15174.12|15153.38|15153.38|0
1643800800000|2022-02-02 11:20:00|15171.27|15171.27|15198.88|15198.88|15204.2|15204.2|15169.83|15169.83|0
1643801100000|2022-02-02 11:25:00|15197.44|15197.44|15190.91|15190.91|15197.67|15197.67|15190.91|15190.91|0
1643801400000|2022-02-02 11:30:00|15189.79|15189.79|15191.78|15191.78|15192.01|15192.01|15188.88|15188.88|0
1643801700000|2022-02-02 11:35:00|15192.24|15192.24|15171.77|15171.77|15193.47|15193.47|15171.77|15171.77|0
1643802000000|2022-02-02 11:40:00|15170.83|15170.83|15163.65|15163.65|15172.25|15172.25|15162.74|15162.74|0
1643802300000|2022-02-02 11:45:00|15163.24|15163.24|15176.77|15176.77|15176.77|15176.77|15163.24|15163.24|0
1643802600000|2022-02-02 11:50:00|15178.2|15178.2|15189.48|15189.48|15192.1|15192.1|15178.2|15178.2|0
1643802900000|2022-02-02 11:55:00|15188.98|15188.98|15197.37|15197.37|15197.37|15197.37|15185.49|15185.49|0
1643803200000|2022-02-02 12:00:00|15196.91|15196.91|15207.24|15207.24|15207.24|15207.24|15196.91|15196.91|0
1643803500000|2022-02-02 12:05:00|15207.65|15207.65|15210.01|15210.01|15214.43|15214.43|15206.83|15206.83|0
1643803800000|2022-02-02 12:10:00|15209.56|15209.56|15198.76|15198.76|15212.72|15212.72|15198.76|15198.76|0
1643804100000|2022-02-02 12:15:00|15199.58|15199.58|15208.08|15208.08|15208.08|15208.08|15197.9|15197.9|0
1643804400000|2022-02-02 12:20:00|15208.52|15208.52|15212.53|15212.53|15213.14|15213.14|15208.52|15208.52|0
1643804700000|2022-02-02 12:25:00|15213.44|15213.44|15205.34|15205.34|15213.44|15213.44|15205.34|15205.34|0
1643805000000|2022-02-02 12:30:00|15203.51|15203.51|15138.93|15138.93|15203.51|15203.51|15138.93|15138.93|0
1643805300000|2022-02-02 12:35:00|15137.66|15137.66|15144.7|15144.7|15144.7|15144.7|15134.03|15134.03|0
1643805600000|2022-02-02 12:40:00|15143.87|15143.87|15154.6|15154.6|15157.56|15157.56|15142.45|15142.45|0
1643805900000|2022-02-02 12:45:00|15156.24|15156.24|15157.07|15157.07|15157.07|15157.07|15150.62|15150.62|0
1643806200000|2022-02-02 12:50:00|15156.51|15156.51|15151.97|15151.97|15158.15|15158.15|15151.32|15151.32|0
1643806500000|2022-02-02 12:55:00|15151.52|15151.52|15149.65|15149.65|15151.52|15151.52|15142.36|15142.36|0
1643806800000|2022-02-02 13:00:00|15150.21|15150.21|15144.88|15144.88|15152.27|15152.27|15143.98|15143.98|0
1643807100000|2022-02-02 13:05:00|15143.96|15143.96|15150.01|15150.01|15151.24|15151.24|15142.35|15142.35|0
1643807400000|2022-02-02 13:10:00|15149.39|15149.39|15154.17|15154.17|15154.17|15154.17|15149.39|15149.39|0
1643807700000|2022-02-02 13:15:00|15155.29|15155.29|15172.02|15172.02|15172.02|15172.02|15152.8|15152.8|0
1643808000000|2022-02-02 13:20:00|15172.52|15172.52|15200.29|15200.29|15201.2|15201.2|15172.52|15172.52|0
1643808300000|2022-02-02 13:25:00|15200.78|15200.78|15222.01|15222.01|15222.01|15222.01|15200.78|15200.78|0
1643808600000|2022-02-02 13:30:00|15220.59|15220.59|15216.76|15216.76|15227.03|15227.03|15216.76|15216.76|0
1643808900000|2022-02-02 13:35:00|15216.3|15216.3|15215.6|15215.6|15216.3|15216.3|15209.71|15209.71|0
1643809200000|2022-02-02 13:40:00|15216.22|15216.22|15265.54|15265.54|15266.11|15266.11|15216.22|15216.22|0
1643809500000|2022-02-02 13:45:00|15266.98|15266.98|15300.94|15300.94|15302.26|15302.26|15266.76|15266.76|0
1643809800000|2022-02-02 13:50:00|15300.13|15300.13|15294.99|15294.99|15307.52|15307.52|15294.44|15294.44|0
1643810100000|2022-02-02 13:55:00|15293.56|15293.56|15299.49|15299.49|15302.35|15302.35|15293.56|15293.56|0
1643810400000|2022-02-02 14:00:00|15300.04|15300.04|15298.99|15298.99|15309.42|15309.42|15298.17|15298.17|0
1643810700000|2022-02-02 14:05:00|15300.42|15300.42|15329.43|15329.43|15332.89|15332.89|15300.42|15300.42|0
1643811000000|2022-02-02 14:10:00|15328.98|15328.98|15335.31|15335.31|15344.09|15344.09|15328.98|15328.98|0
1643811300000|2022-02-02 14:15:00|15336.25|15336.25|15344.39|15344.39|15348.91|15348.91|15336.25|15336.25|0
1643811600000|2022-02-02 14:20:00|15345.82|15345.82|15347.82|15347.82|15349.65|15349.65|15337.85|15337.85|0
1643811900000|2022-02-02 14:25:00|15346.79|15346.79|15351.69|15351.69|15351.69|15351.69|15340.25|15340.25|0
1643812200000|2022-02-02 14:30:00|15352.25|15352.25|15352.36|15352.36|15353.36|15353.36|15339.2|15339.2|0
1643812500000|2022-02-02 14:35:00|15353.18|15353.18|15371.59|15371.59|15379.34|15379.34|15353.18|15353.18|0
1643812800000|2022-02-02 14:40:00|15369.76|15369.76|15354.84|15354.84|15371.4|15371.4|15342.95|15342.95|0
1643813100000|2022-02-02 14:45:00|15357.71|15357.71|15350.98|15350.98|15360.25|15360.25|15339.89|15339.89|0
1643813400000|2022-02-02 14:50:00|15351.97|15351.97|15358.19|15358.19|15359.14|15359.14|15349.63|15349.63|0
1643813700000|2022-02-02 14:55:00|15359.08|15359.08|15333.15|15333.15|15359.08|15359.08|15333.09|15333.09|0
1643814000000|2022-02-02 15:00:00|15335.34|15335.34|15286.58|15286.58|15337.96|15337.96|15286.58|15286.58|0
1643814300000|2022-02-02 15:05:00|15287.14|15287.14|15328.4|15328.4|15335.17|15335.17|15286.58|15286.58|0
1643814600000|2022-02-02 15:10:00|15330.23|15330.23|15334.02|15334.02|15342.6|15342.6|15328.55|15328.55|0
1643814900000|2022-02-02 15:15:00|15335.43|15335.43|15287.29|15287.29|15338.21|15338.21|15282.84|15282.84|0
1643815200000|2022-02-02 15:20:00|15288.11|15288.11|15294.45|15294.45|15299.18|15299.18|15288.11|15288.11|0
1643815500000|2022-02-02 15:25:00|15291.59|15291.59|15299.35|15299.35|15306.67|15306.67|15291.59|15291.59|0
1643815800000|2022-02-02 15:30:00|15300.78|15300.78|15299.69|15299.69|15303.78|15303.78|15293.88|15293.88|0
1643816100000|2022-02-02 15:35:00|15298.77|15298.77|15329.96|15329.96|15329.96|15329.96|15285.65|15285.65|0
1643816400000|2022-02-02 15:40:00|15328.53|15328.53|15337.84|15337.84|15338.1|15338.1|15323.86|15323.86|0
1643816700000|2022-02-02 15:45:00|15339.27|15339.27|15334.72|15334.72|15345.62|15345.62|15333.69|15333.69|0
1643817000000|2022-02-02 15:50:00|15336.15|15336.15|15302.15|15302.15|15341.09|15341.09|15302.15|15302.15|0
1643817300000|2022-02-02 15:55:00|15302.62|15302.62|15303.28|15303.28|15314.08|15314.08|15301.55|15301.55|0
1643817600000|2022-02-02 16:00:00|15303.78|15303.78|15322.59|15322.59|15323.68|15323.68|15303.58|15303.58|0
1643817900000|2022-02-02 16:05:00|15322.04|15322.04|15307.98|15307.98|15322.45|15322.45|15307.17|15307.17|0
1643818200000|2022-02-02 16:10:00|15308.8|15308.8|15309.35|15309.35|15316.15|15316.15|15308.01|15308.01|0
1643818500000|2022-02-02 16:15:00|15307.91|15307.91|15314.18|15314.18|15314.18|15314.18|15301.52|15301.52|0
1643818800000|2022-02-02 16:20:00|15315|15315|15307.37|15307.37|15319.89|15319.89|15306.98|15306.98|0
1643819100000|2022-02-02 16:25:00|15306.81|15306.81|15292.87|15292.87|15309.16|15309.16|15282.24|15282.24|0
1643876100000|2022-02-03 08:15:00|15303.47|15303.47|15313.89|15313.89|15313.89|15313.89|15288.27|15288.27|0
1643876400000|2022-02-03 08:20:00|15317.23|15317.23|15284.69|15284.69|15318.16|15318.16|15281.09|15281.09|0
1643876700000|2022-02-03 08:25:00|15284.91|15284.91|15260.99|15260.99|15285.83|15285.83|15258.02|15258.02|0
1643877000000|2022-02-03 08:30:00|15260.49|15260.49|15280.52|15280.52|15282.81|15282.81|15257.84|15257.84|0
1643877300000|2022-02-03 08:35:00|15268.74|15268.74|15290.55|15290.55|15290.55|15290.55|15268.74|15268.74|0
1643877600000|2022-02-03 08:40:00|15292.35|15292.35|15297.35|15297.35|15299.3|15299.3|15289.24|15289.24|0
1643877900000|2022-02-03 08:45:00|15298.46|15298.46|15308.1|15308.1|15325.15|15325.15|15297.91|15297.91|0
1643878200000|2022-02-03 08:50:00|15305.87|15305.87|15287|15287|15309.17|15309.17|15277.67|15277.67|0
1643878500000|2022-02-03 08:55:00|15288.11|15288.11|15288.07|15288.07|15305.16|15305.16|15283.47|15283.47|0
1643878800000|2022-02-03 09:00:00|15286.44|15286.44|15283.49|15283.49|15295.03|15295.03|15281.87|15281.87|0
1643879100000|2022-02-03 09:05:00|15281.86|15281.86|15240.54|15240.54|15281.86|15281.86|15239.42|15239.42|0
1643879400000|2022-02-03 09:10:00|15240.98|15240.98|15283.79|15283.79|15286.77|15286.77|15240.52|15240.52|0
1643879700000|2022-02-03 09:15:00|15283.33|15283.33|15292.13|15292.13|15303.75|15303.75|15283.33|15283.33|0
1643880000000|2022-02-03 09:20:00|15291.21|15291.21|15278|15278|15291.98|15291.98|15276.37|15276.37|0
1643880300000|2022-02-03 09:25:00|15279.44|15279.44|15269.45|15269.45|15282.64|15282.64|15269.45|15269.45|0
1643880600000|2022-02-03 09:30:00|15270.26|15270.26|15258.37|15258.37|15271.31|15271.31|15257.91|15257.91|0
1643880900000|2022-02-03 09:35:00|15260.04|15260.04|15230.17|15230.17|15260.99|15260.99|15228.73|15228.73|0
1643881200000|2022-02-03 09:40:00|15230.64|15230.64|15225.57|15225.57|15233.84|15233.84|15225.57|15225.57|0
1643881500000|2022-02-03 09:45:00|15227|15227|15227.52|15227.52|15228.44|15228.44|15226.8|15226.8|0
1643881800000|2022-02-03 09:50:00|15228.95|15228.95|15230.34|15230.34|15231.34|15231.34|15223.82|15223.82|0
1643882100000|2022-02-03 09:55:00|15231.26|15231.26|15210.27|15210.27|15238.34|15238.34|15205.49|15205.49|0
1643882400000|2022-02-03 10:00:00|15211.19|15211.19|15232.06|15232.06|15232.06|15232.06|15211.19|15211.19|0
1643882700000|2022-02-03 10:05:00|15232.26|15232.26|15252.68|15252.68|15270.87|15270.87|15232.26|15232.26|0
1643883000000|2022-02-03 10:10:00|15251.76|15251.76|15232.28|15232.28|15256.07|15256.07|15232.28|15232.28|0
1643883300000|2022-02-03 10:15:00|15232.75|15232.75|15230.27|15230.27|15235|15235|15230.27|15230.27|0
1643883600000|2022-02-03 10:20:00|15230.05|15230.05|15215.31|15215.31|15230.05|15230.05|15215.25|15215.25|0
1643883900000|2022-02-03 10:25:00|15217.14|15217.14|15237.5|15237.5|15237.5|15237.5|15217.14|15217.14|0
1643884200000|2022-02-03 10:30:00|15237.94|15237.94|15241.53|15241.53|15241.99|15241.99|15223.83|15223.83|0
1643884500000|2022-02-03 10:35:00|15240.09|15240.09|15244.25|15244.25|15244.25|15244.25|15240.09|15240.09|0
1643884800000|2022-02-03 10:40:00|15243.75|15243.75|15243.24|15243.24|15244.23|15244.23|15232.54|15232.54|0
1643885100000|2022-02-03 10:45:00|15244.67|15244.67|15249.68|15249.68|15253.9|15253.9|15244.67|15244.67|0
1643885400000|2022-02-03 10:50:00|15248.86|15248.86|15256.38|15256.38|15256.38|15256.38|15241.25|15241.25|0
1643885700000|2022-02-03 10:55:00|15257.29|15257.29|15263.52|15263.52|15263.52|15263.52|15256.2|15256.2|0
1643886000000|2022-02-03 11:00:00|15263.98|15263.98|15279.28|15279.28|15281.08|15281.08|15263.98|15263.98|0
1643886300000|2022-02-03 11:05:00|15281.11|15281.11|15264.37|15264.37|15281.32|15281.32|15263.91|15263.91|0
1643886600000|2022-02-03 11:10:00|15263.55|15263.55|15264.47|15264.47|15266.72|15266.72|15259.52|15259.52|0
1643886900000|2022-02-03 11:15:00|15262.83|15262.83|15248.85|15248.85|15263.19|15263.19|15248.44|15248.44|0
1643887200000|2022-02-03 11:20:00|15248.39|15248.39|15250.28|15250.28|15250.28|15250.28|15246.54|15246.54|0
1643887500000|2022-02-03 11:25:00|15251.09|15251.09|15257.7|15257.7|15257.7|15257.7|15249.68|15249.68|0
1643887800000|2022-02-03 11:30:00|15257.91|15257.91|15246.19|15246.19|15262.96|15262.96|15245.73|15245.73|0
1643888100000|2022-02-03 11:35:00|15245.19|15245.19|15244.11|15244.11|15248.07|15248.07|15243.29|15243.29|0
1643888400000|2022-02-03 11:40:00|15243.12|15243.12|15239.78|15239.78|15243.12|15243.12|15239.13|15239.13|0
1643888700000|2022-02-03 11:45:00|15240.69|15240.69|15248.11|15248.11|15248.11|15248.11|15240.24|15240.24|0
1643889000000|2022-02-03 11:50:00|15246.68|15246.68|15243.88|15243.88|15247.15|15247.15|15233.78|15233.78|0
1643889300000|2022-02-03 11:55:00|15243.06|15243.06|15243.82|15243.82|15244.58|15244.58|15242.09|15242.09|0
1643889600000|2022-02-03 12:00:00|15245.26|15245.26|15179.7|15179.7|15257.61|15257.61|15177.07|15177.07|0
1643889900000|2022-02-03 12:05:00|15176.21|15176.21|15155.53|15155.53|15176.21|15176.21|15139.15|15139.15|0
1643890200000|2022-02-03 12:10:00|15154.61|15154.61|15181.83|15181.83|15185.64|15185.64|15153.7|15153.7|0
1643890500000|2022-02-03 12:15:00|15180.92|15180.92|15179.93|15179.93|15181.63|15181.63|15160.92|15160.92|0
1643890800000|2022-02-03 12:20:00|15175.92|15175.92|15173.68|15173.68|15177.35|15177.35|15168.01|15168.01|0
1643891100000|2022-02-03 12:25:00|15173.48|15173.48|15171.07|15171.07|15176.22|15176.22|15168.44|15168.44|0
1643891400000|2022-02-03 12:30:00|15172.9|15172.9|15127.83|15127.83|15174.96|15174.96|15127.43|15127.43|0
1643891700000|2022-02-03 12:35:00|15130.7|15130.7|15146.59|15146.59|15148.22|15148.22|15130.7|15130.7|0
1643892000000|2022-02-03 12:40:00|15147.71|15147.71|15145.4|15145.4|15153.78|15153.78|15138.38|15138.38|0
1643892300000|2022-02-03 12:45:00|15145.63|15145.63|15151.48|15151.48|15153.81|15153.81|15145.63|15145.63|0
1643892600000|2022-02-03 12:50:00|15150.56|15150.56|15146.72|15146.72|15153.6|15153.6|15145.73|15145.73|0
1643892900000|2022-02-03 12:55:00|15148.36|15148.36|15153.26|15153.26|15153.26|15153.26|15145.9|15145.9|0
1643893200000|2022-02-03 13:00:00|15152.26|15152.26|15145.49|15145.49|15152.26|15152.26|15145.03|15145.03|0
1643893500000|2022-02-03 13:05:00|15145.94|15145.94|15143.26|15143.26|15148.24|15148.24|15143.26|15143.26|0
1643893800000|2022-02-03 13:10:00|15143.67|15143.67|15160.63|15160.63|15161.29|15161.29|15139.24|15139.24|0
1643894100000|2022-02-03 13:15:00|15162.27|15162.27|15152.01|15152.01|15166.21|15166.21|15150.63|15150.63|0
1643894400000|2022-02-03 13:20:00|15149.14|15149.14|15151.6|15151.6|15151.81|15151.81|15143.46|15143.46|0
1643894700000|2022-02-03 13:25:00|15150.79|15150.79|15157.79|15157.79|15159.26|15159.26|15149.79|15149.79|0
1643895000000|2022-02-03 13:30:00|15158.7|15158.7|15136.41|15136.41|15159.52|15159.52|15135.5|15135.5|0
1643895300000|2022-02-03 13:35:00|15135.59|15135.59|15142.2|15142.2|15142.65|15142.65|15135|15135|0
1643895600000|2022-02-03 13:40:00|15140.46|15140.46|15115.62|15115.62|15140.46|15140.46|15113.6|15113.6|0
1643895900000|2022-02-03 13:45:00|15116.08|15116.08|15120.73|15120.73|15125.73|15125.73|15116.08|15116.08|0
1643896200000|2022-02-03 13:50:00|15121.55|15121.55|15110.48|15110.48|15122.46|15122.46|15110.48|15110.48|0
1643896500000|2022-02-03 13:55:00|15112.31|15112.31|15100.91|15100.91|15113.13|15113.13|15098.98|15098.98|0
1643896800000|2022-02-03 14:00:00|15101.12|15101.12|15087.44|15087.44|15111.26|15111.26|15086.52|15086.52|0
1643897100000|2022-02-03 14:05:00|15086.52|15086.52|15104.23|15104.23|15107.73|15107.73|15080.25|15080.25|0
1643897400000|2022-02-03 14:10:00|15106.06|15106.06|15101.73|15101.73|15109.05|15109.05|15101.73|15101.73|0
1643897700000|2022-02-03 14:15:00|15103.56|15103.56|15108.62|15108.62|15112.5|15112.5|15102.89|15102.89|0
1643898000000|2022-02-03 14:20:00|15109.54|15109.54|15107.63|15107.63|15113.3|15113.3|15104.72|15104.72|0
1643898300000|2022-02-03 14:25:00|15108.12|15108.12|15129.59|15129.59|15130.53|15130.53|15108.12|15108.12|0
1643898600000|2022-02-03 14:30:00|15130.08|15130.08|15119.94|15119.94|15141.53|15141.53|15118.09|15118.09|0
1643898900000|2022-02-03 14:35:00|15118.31|15118.31|15170.95|15170.95|15171.16|15171.16|15118.31|15118.31|0
1643899200000|2022-02-03 14:40:00|15170.49|15170.49|15134.44|15134.44|15172.04|15172.04|15134.44|15134.44|0
1643899500000|2022-02-03 14:45:00|15131.57|15131.57|15113.05|15113.05|15132.51|15132.51|15109.64|15109.64|0
1643899800000|2022-02-03 14:50:00|15113.46|15113.46|15109.82|15109.82|15127.45|15127.45|15104.66|15104.66|0
1643900100000|2022-02-03 14:55:00|15109.37|15109.37|15106.27|15106.27|15109.88|15109.88|15105.5|15105.5|0
1643900400000|2022-02-03 15:00:00|15106.68|15106.68|15106.6|15106.6|15109.43|15109.43|15078.11|15078.11|0
1643900700000|2022-02-03 15:05:00|15107.52|15107.52|15119.25|15119.25|15133.78|15133.78|15107.52|15107.52|0
1643901000000|2022-02-03 15:10:00|15119.81|15119.81|15121.8|15121.8|15129.56|15129.56|15104.28|15104.28|0
1643901300000|2022-02-03 15:15:00|15123.44|15123.44|15124.38|15124.38|15128.56|15128.56|15119.36|15119.36|0
1643901600000|2022-02-03 15:20:00|15124.18|15124.18|15141.3|15141.3|15147.51|15147.51|15124.18|15124.18|0
1643901900000|2022-02-03 15:25:00|15140.39|15140.39|15140.73|15140.73|15143.5|15143.5|15137.48|15137.48|0
1643902200000|2022-02-03 15:30:00|15140.06|15140.06|15114.85|15114.85|15140.06|15140.06|15110.61|15110.61|0
1643902500000|2022-02-03 15:35:00|15115.32|15115.32|15110.2|15110.2|15117.5|15117.5|15109.54|15109.54|0
1643902800000|2022-02-03 15:40:00|15109.74|15109.74|15112.39|15112.39|15119.14|15119.14|15102.36|15102.36|0
1643903100000|2022-02-03 15:45:00|15113.21|15113.21|15107.15|15107.15|15117.48|15117.48|15105.59|15105.59|0
1643903400000|2022-02-03 15:50:00|15106.53|15106.53|15120.2|15120.2|15120.2|15120.2|15099.64|15099.64|0
1643903700000|2022-02-03 15:55:00|15119.29|15119.29|15120.87|15120.87|15129.41|15129.41|15118.36|15118.36|0
1643904000000|2022-02-03 16:00:00|15119.23|15119.23|15104.62|15104.62|15119.23|15119.23|15097.84|15097.84|0
1643904300000|2022-02-03 16:05:00|15105.54|15105.54|15116.83|15116.83|15117.75|15117.75|15105.54|15105.54|0
1643904600000|2022-02-03 16:10:00|15116.63|15116.63|15143.64|15143.64|15145.07|15145.07|15116.63|15116.63|0
1643904900000|2022-02-03 16:15:00|15143.18|15143.18|15156.17|15156.17|15156.17|15156.17|15141.03|15141.03|0
1643905200000|2022-02-03 16:20:00|15157.08|15157.08|15137.08|15137.08|15161.81|15161.81|15137.08|15137.08|0
1643905500000|2022-02-03 16:25:00|15136.27|15136.27|15104.86|15104.86|15138.73|15138.73|15101.12|15101.12|0
1643962500000|2022-02-04 08:15:00|15310.98|15310.98|15300.24|15300.24|15312.97|15312.97|15288.05|15288.05|0
1643962800000|2022-02-04 08:20:00|15301.06|15301.06|15233.07|15233.07|15301.06|15301.06|15233.07|15233.07|0
1643963100000|2022-02-04 08:25:00|15232.15|15232.15|15184.34|15184.34|15233.98|15233.98|15178.02|15178.02|0
1643963400000|2022-02-04 08:30:00|15181.86|15181.86|15154.83|15154.83|15181.86|15181.86|15154.83|15154.83|0
1643963700000|2022-02-04 08:35:00|15154.21|15154.21|15125.96|15125.96|15156.45|15156.45|15125.4|15125.4|0
1643964000000|2022-02-04 08:40:00|15126.16|15126.16|15098.72|15098.72|15126.16|15126.16|15085.29|15085.29|0
1643964300000|2022-02-04 08:45:00|15099.08|15099.08|15071.73|15071.73|15099.08|15099.08|15071.73|15071.73|0
1643964600000|2022-02-04 08:50:00|15071.94|15071.94|15058.02|15058.02|15076.93|15076.93|15048.22|15048.22|0
1643964900000|2022-02-04 08:55:00|15057.56|15057.56|15064.48|15064.48|15064.48|15064.48|15034.47|15034.47|0
1643965200000|2022-02-04 09:00:00|15065.3|15065.3|15065.1|15065.1|15067.75|15067.75|15062.56|15062.56|0
1643965500000|2022-02-04 09:05:00|15064.64|15064.64|15078.75|15078.75|15086.3|15086.3|15064.64|15064.64|0
1643965800000|2022-02-04 09:10:00|15080.57|15080.57|15105.32|15105.32|15110.29|15110.29|15077.11|15077.11|0
1643966100000|2022-02-04 09:15:00|15107.56|15107.56|15089.97|15089.97|15108.35|15108.35|15087.22|15087.22|0
1643966400000|2022-02-04 09:20:00|15088.55|15088.55|15083.33|15083.33|15090.18|15090.18|15074.37|15074.37|0
1643966700000|2022-02-04 09:25:00|15084.15|15084.15|15080.47|15080.47|15100.88|15100.88|15080.47|15080.47|0
1643967000000|2022-02-04 09:30:00|15080.92|15080.92|15051.14|15051.14|15083.66|15083.66|15050.32|15050.32|0
1643967300000|2022-02-04 09:35:00|15050.32|15050.32|15036.05|15036.05|15050.78|15050.78|15030.7|15030.7|0
1643967600000|2022-02-04 09:40:00|15028.8|15028.8|15041.04|15041.04|15042.04|15042.04|15028.8|15028.8|0
1643967900000|2022-02-04 09:45:00|15042.68|15042.68|15035.39|15035.39|15045.44|15045.44|15034.47|15034.47|0
1643968200000|2022-02-04 09:50:00|15034.83|15034.83|15039.48|15039.48|15039.48|15039.48|15029.46|15029.46|0
1643968500000|2022-02-04 09:55:00|15037.03|15037.03|15025.9|15025.9|15037.03|15037.03|15019.33|15019.33|0
1643968800000|2022-02-04 10:00:00|15028.36|15028.36|15058.66|15058.66|15059.68|15059.68|15027.54|15027.54|0
1643969100000|2022-02-04 10:05:00|15057.75|15057.75|15052.65|15052.65|15057.75|15057.75|15044.62|15044.62|0
1643969400000|2022-02-04 10:10:00|15053.11|15053.11|15049.29|15049.29|15057.2|15057.2|15048.83|15048.83|0
1643969700000|2022-02-04 10:15:00|15049.76|15049.76|15045.9|15045.9|15050.68|15050.68|15045.9|15045.9|0
1643970000000|2022-02-04 10:20:00|15044.98|15044.98|15056.34|15056.34|15056.34|15056.34|15037.72|15037.72|0
1643970300000|2022-02-04 10:25:00|15056.96|15056.96|15061.24|15061.24|15063.57|15063.57|15056.29|15056.29|0
1643970600000|2022-02-04 10:30:00|15062.06|15062.06|15053.47|15053.47|15062.06|15062.06|15051.38|15051.38|0
1643970900000|2022-02-04 10:35:00|15054.41|15054.41|15054.04|15054.04|15060.52|15060.52|15046.01|15046.01|0
1643971200000|2022-02-04 10:40:00|15053.57|15053.57|15045.76|15045.76|15063.04|15063.04|15044.6|15044.6|0
1643971500000|2022-02-04 10:45:00|15044.85|15044.85|15049.91|15049.91|15052.54|15052.54|15044.72|15044.72|0
1643971800000|2022-02-04 10:50:00|15049.71|15049.71|15021.15|15021.15|15055.79|15055.79|15019.87|15019.87|0
1643972100000|2022-02-04 10:55:00|15024|15024|14998.13|14998.13|15026.26|15026.26|14987.64|14987.64|0
1643972400000|2022-02-04 11:00:00|14999.57|14999.57|14989.29|14989.29|15009.74|15009.74|14988.83|14988.83|0
1643972700000|2022-02-04 11:05:00|14990.78|14990.78|14962.23|14962.23|14990.78|14990.78|14959.95|14959.95|0
1643973000000|2022-02-04 11:10:00|14963.04|14963.04|14928.7|14928.7|14963.96|14963.96|14924.91|14924.91|0
1643973300000|2022-02-04 11:15:00|14930.33|14930.33|14958.86|14958.86|14958.86|14958.86|14930.33|14930.33|0
1643973600000|2022-02-04 11:20:00|14957.22|14957.22|14949.67|14949.67|14957.22|14957.22|14946.53|14946.53|0
1643973900000|2022-02-04 11:25:00|14952.54|14952.54|14972.47|14972.47|14984.72|14984.72|14952.54|14952.54|0
1643974200000|2022-02-04 11:30:00|14969.72|14969.72|14959.43|14959.43|14978.78|14978.78|14957.13|14957.13|0
1643974500000|2022-02-04 11:35:00|14961.26|14961.26|14963.94|14963.94|14967.25|14967.25|14958.62|14958.62|0
1643974800000|2022-02-04 11:40:00|14964.15|14964.15|14961.05|14961.05|14964.77|14964.77|14956.74|14956.74|0
1643975100000|2022-02-04 11:45:00|14960.05|14960.05|14973.01|14973.01|14974.04|14974.04|14956.8|14956.8|0
1643975400000|2022-02-04 11:50:00|14971.67|14971.67|14959.53|14959.53|14971.68|14971.68|14957.74|14957.74|0
1643975700000|2022-02-04 11:55:00|14960.45|14960.45|14929.32|14929.32|14961.36|14961.36|14929.32|14929.32|0
1643976000000|2022-02-04 12:00:00|14928.87|14928.87|14942.61|14942.61|14947.06|14947.06|14928.87|14928.87|0
1643976300000|2022-02-04 12:05:00|14943.73|14943.73|14953.75|14953.75|14953.75|14953.75|14942.94|14942.94|0
1643976600000|2022-02-04 12:10:00|14954.75|14954.75|14950.82|14950.82|14956.16|14956.16|14943.87|14943.87|0
1643976900000|2022-02-04 12:15:00|14951.74|14951.74|14959.07|14959.07|14959.07|14959.07|14949.87|14949.87|0
1643977200000|2022-02-04 12:20:00|14958.66|14958.66|14954.75|14954.75|14959.11|14959.11|14952.86|14952.86|0
1643977500000|2022-02-04 12:25:00|14953.83|14953.83|14954.42|14954.42|14957.49|14957.49|14951.8|14951.8|0
1643977800000|2022-02-04 12:30:00|14954.21|14954.21|14939.82|14939.82|14955.85|14955.85|14936.26|14936.26|0
1643978100000|2022-02-04 12:35:00|14943.48|14943.48|14949.72|14949.72|14951.35|14951.35|14943.48|14943.48|0
1643978400000|2022-02-04 12:40:00|14950.18|14950.18|14932.5|14932.5|14953.05|14953.05|14932.5|14932.5|0
1643978700000|2022-02-04 12:45:00|14933.93|14933.93|14933.17|14933.17|14939.76|14939.76|14929.35|14929.35|0
1643979000000|2022-02-04 12:50:00|14932.96|14932.96|14933.38|14933.38|14936.35|14936.35|14931.02|14931.02|0
1643979300000|2022-02-04 12:55:00|14934.2|14934.2|14944.4|14944.4|14944.4|14944.4|14934.2|14934.2|0
1643979600000|2022-02-04 13:00:00|14942.98|14942.98|14924.52|14924.52|14944.97|14944.97|14924.52|14924.52|0
1643979900000|2022-02-04 13:05:00|14923.61|14923.61|14920.05|14920.05|14925.04|14925.04|14917.1|14917.1|0
1643980200000|2022-02-04 13:10:00|14920.87|14920.87|14938.5|14938.5|14941.61|14941.61|14920.87|14920.87|0
1643980500000|2022-02-04 13:15:00|14938.96|14938.96|14940.86|14940.86|14941.75|14941.75|14936.09|14936.09|0
1643980800000|2022-02-04 13:20:00|14938.1|14938.1|14936.24|14936.24|14939.73|14939.73|14934.83|14934.83|0
1643981100000|2022-02-04 13:25:00|14936.71|14936.71|14942.75|14942.75|14942.75|14942.75|14936.25|14936.25|0
1643981400000|2022-02-04 13:30:00|14943.57|14943.57|14893|14893|14943.59|14943.59|14893|14893|0
1643981700000|2022-02-04 13:35:00|14893.82|14893.82|14895.39|14895.39|14901.77|14901.77|14889.46|14889.46|0
1643982000000|2022-02-04 13:40:00|14894.93|14894.93|14867.17|14867.17|14905.87|14905.87|14862.56|14862.56|0
1643982300000|2022-02-04 13:45:00|14866.35|14866.35|14883.34|14883.34|14883.34|14883.34|14866.35|14866.35|0
1643982600000|2022-02-04 13:50:00|14884.45|14884.45|14909.09|14909.09|14911.66|14911.66|14884.45|14884.45|0
1643982900000|2022-02-04 13:55:00|14910.04|14910.04|14909.52|14909.52|14915.25|14915.25|14908.78|14908.78|0
1643983200000|2022-02-04 14:00:00|14910.43|14910.43|14889.28|14889.28|14912.73|14912.73|14889.28|14889.28|0
1643983500000|2022-02-04 14:05:00|14888.72|14888.72|14885.58|14885.58|14889.18|14889.18|14876.37|14876.37|0
1643983800000|2022-02-04 14:10:00|14885.38|14885.38|14877.55|14877.55|14885.38|14885.38|14868.25|14868.25|0
1643984100000|2022-02-04 14:15:00|14877.1|14877.1|14881.07|14881.07|14887.68|14887.68|14871.61|14871.61|0
1643984400000|2022-02-04 14:20:00|14882.02|14882.02|14891.96|14891.96|14891.96|14891.96|14882.02|14882.02|0
1643984700000|2022-02-04 14:25:00|14895.99|14895.99|14922.96|14922.96|14923.42|14923.42|14894.71|14894.71|0
1643985000000|2022-02-04 14:30:00|14923.9|14923.9|14912.36|14912.36|14929.06|14929.06|14912.36|14912.36|0
1643985300000|2022-02-04 14:35:00|14911.37|14911.37|14899.09|14899.09|14911.37|14911.37|14885.65|14885.65|0
1643985600000|2022-02-04 14:40:00|14899.55|14899.55|14920.54|14920.54|14921.74|14921.74|14899.55|14899.55|0
1643985900000|2022-02-04 14:45:00|14919.72|14919.72|14882.29|14882.29|14919.72|14919.72|14882.29|14882.29|0
1643986200000|2022-02-04 14:50:00|14883.23|14883.23|14849.59|14849.59|14883.23|14883.23|14849.13|14849.13|0
1643986500000|2022-02-04 14:55:00|14850.41|14850.41|14856.6|14856.6|14859.12|14859.12|14848.13|14848.13|0
1643986800000|2022-02-04 15:00:00|14856.19|14856.19|14849.23|14849.23|14873.04|14873.04|14840.25|14840.25|0
1643987100000|2022-02-04 15:05:00|14848.24|14848.24|14823.28|14823.28|14857.92|14857.92|14823.28|14823.28|0
1643987400000|2022-02-04 15:10:00|14819.8|14819.8|14836.83|14836.83|14837.46|14837.46|14801.69|14801.69|0
1643987700000|2022-02-04 15:15:00|14837.03|14837.03|14867.73|14867.73|14867.73|14867.73|14837.03|14837.03|0
1643988000000|2022-02-04 15:20:00|14867.27|14867.27|14846.15|14846.15|14883.57|14883.57|14846.15|14846.15|0
1643988300000|2022-02-04 15:25:00|14847.06|14847.06|14816.66|14816.66|14847.53|14847.53|14816.66|14816.66|0
1643988600000|2022-02-04 15:30:00|14815.24|14815.24|14834.06|14834.06|14835.18|14835.18|14806.33|14806.33|0
1643988900000|2022-02-04 15:35:00|14833.5|14833.5|14828.88|14828.88|14837.56|14837.56|14819.54|14819.54|0
1643989200000|2022-02-04 15:40:00|14827.77|14827.77|14821.09|14821.09|14827.77|14827.77|14818.27|14818.27|0
1643989500000|2022-02-04 15:45:00|14818.22|14818.22|14828.1|14828.1|14828.1|14828.1|14811.65|14811.65|0
1643989800000|2022-02-04 15:50:00|14825.71|14825.71|14834.38|14834.38|14835.74|14835.74|14823.42|14823.42|0
1643990100000|2022-02-04 15:55:00|14834.84|14834.84|14830.68|14830.68|14834.84|14834.84|14830.66|14830.66|0
1643990400000|2022-02-04 16:00:00|14830.12|14830.12|14837.57|14837.57|14838.39|14838.39|14822.91|14822.91|0
1643990700000|2022-02-04 16:05:00|14838.39|14838.39|14842.38|14842.38|14847.6|14847.6|14837.48|14837.48|0
1643991000000|2022-02-04 16:10:00|14842.16|14842.16|14850.46|14850.46|14853.79|14853.79|14828.97|14828.97|0
1643991300000|2022-02-04 16:15:00|14851.02|14851.02|14841.82|14841.82|14852.14|14852.14|14838.91|14838.91|0
1643991600000|2022-02-04 16:20:00|14842.37|14842.37|14836.31|14836.31|14845.71|14845.71|14824.06|14824.06|0
1643991900000|2022-02-04 16:25:00|14835.49|14835.49|14837.63|14837.63|14851.99|14851.99|14835.01|14835.01|0
1644221700000|2022-02-07 08:15:00|14837.8|14837.8|14791.15|14791.15|14846.43|14846.43|14790.28|14790.28|0
1644222000000|2022-02-07 08:20:00|14789.32|14789.32|14743.03|14743.03|14793.35|14793.35|14740.2|14740.2|0
1644222300000|2022-02-07 08:25:00|14741.59|14741.59|14730.15|14730.15|14748.76|14748.76|14730.15|14730.15|0
1644222600000|2022-02-07 08:30:00|14729.21|14729.21|14719.55|14719.55|14729.21|14729.21|14715.48|14715.48|0
1644222900000|2022-02-07 08:35:00|14718.12|14718.12|14737.6|14737.6|14740.89|14740.89|14718.12|14718.12|0
1644223200000|2022-02-07 08:40:00|14736.68|14736.68|14738.41|14738.41|14741.58|14741.58|14733.92|14733.92|0
1644223500000|2022-02-07 08:45:00|14739.82|14739.82|14755.39|14755.39|14765.45|14765.45|14739.82|14739.82|0
1644223800000|2022-02-07 08:50:00|14758.13|14758.13|14784.47|14784.47|14801.05|14801.05|14756.98|14756.98|0
1644224100000|2022-02-07 08:55:00|14783.65|14783.65|14785.53|14785.53|14791.19|14791.19|14779.18|14779.18|0
1644224400000|2022-02-07 09:00:00|14777.57|14777.57|14773.42|14773.42|14782.72|14782.72|14768.61|14768.61|0
1644224700000|2022-02-07 09:05:00|14772.6|14772.6|14751.33|14751.33|14785.8|14785.8|14750.51|14750.51|0
1644225000000|2022-02-07 09:10:00|14750.34|14750.34|14793.07|14793.07|14793.07|14793.07|14749.93|14749.93|0
1644225300000|2022-02-07 09:15:00|14794.71|14794.71|14796.01|14796.01|14797.03|14797.03|14791.54|14791.54|0
1644225600000|2022-02-07 09:20:00|14797.32|14797.32|14774.05|14774.05|14804.04|14804.04|14772.01|14772.01|0
1644225900000|2022-02-07 09:25:00|14773.23|14773.23|14791.59|14791.59|14793.02|14793.02|14772.41|14772.41|0
1644226200000|2022-02-07 09:30:00|14793|14793|14785.92|14785.92|14795.3|14795.3|14781.27|14781.27|0
1644226500000|2022-02-07 09:35:00|14784.49|14784.49|14785.67|14785.67|14792.01|14792.01|14779.27|14779.27|0
1644226800000|2022-02-07 09:40:00|14784.86|14784.86|14777.63|14777.63|14784.86|14784.86|14767.83|14767.83|0
1644227100000|2022-02-07 09:45:00|14778.45|14778.45|14802.48|14802.48|14805.41|14805.41|14774.42|14774.42|0
1644227400000|2022-02-07 09:50:00|14803.4|14803.4|14799.06|14799.06|14803.4|14803.4|14793.67|14793.67|0
1644227700000|2022-02-07 09:55:00|14800|14800|14798.96|14798.96|14808.54|14808.54|14795.49|14795.49|0
1644228000000|2022-02-07 10:00:00|14800.72|14800.72|14862.66|14862.66|14870.05|14870.05|14800.72|14800.72|0
1644228300000|2022-02-07 10:05:00|14859.79|14859.79|14857.04|14857.04|14859.79|14859.79|14844.03|14844.03|0
1644228600000|2022-02-07 10:10:00|14857.59|14857.59|14877.43|14877.43|14886.97|14886.97|14857.59|14857.59|0
1644228900000|2022-02-07 10:15:00|14876.51|14876.51|14885.34|14885.34|14886.25|14886.25|14874.66|14874.66|0
1644229200000|2022-02-07 10:20:00|14879.1|14879.1|14845|14845|14879.1|14879.1|14845|14845|0
1644229500000|2022-02-07 10:25:00|14844.33|14844.33|14866.4|14866.4|14867.21|14867.21|14840.72|14840.72|0
1644229800000|2022-02-07 10:30:00|14866.85|14866.85|14854.66|14854.66|14867.72|14867.72|14854.66|14854.66|0
1644230100000|2022-02-07 10:35:00|14855.12|14855.12|14861.99|14861.99|14870.16|14870.16|14848.46|14848.46|0
1644230400000|2022-02-07 10:40:00|14859.13|14859.13|14846.44|14846.44|14859.13|14859.13|14837.54|14837.54|0
1644230700000|2022-02-07 10:45:00|14845.97|14845.97|14844.81|14844.81|14856.03|14856.03|14844.81|14844.81|0
1644231000000|2022-02-07 10:50:00|14840.4|14840.4|14838.49|14838.49|14842.85|14842.85|14836.72|14836.72|0
1644231300000|2022-02-07 10:55:00|14837.67|14837.67|14840.58|14840.58|14842.72|14842.72|14835.34|14835.34|0
1644231600000|2022-02-07 11:00:00|14841.52|14841.52|14855.02|14855.02|14855.02|14855.02|14841.52|14841.52|0
1644231900000|2022-02-07 11:05:00|14854.57|14854.57|14865.76|14865.76|14865.76|14865.76|14854.57|14854.57|0
1644232200000|2022-02-07 11:10:00|14864.13|14864.13|14869.67|14869.67|14885.16|14885.16|14864.13|14864.13|0
1644232500000|2022-02-07 11:15:00|14869.05|14869.05|14868.46|14868.46|14869.05|14869.05|14860.91|14860.91|0
1644232800000|2022-02-07 11:20:00|14870.13|14870.13|14887.1|14887.1|14888.04|14888.04|14869.33|14869.33|0
1644233100000|2022-02-07 11:25:00|14888.54|14888.54|14891.16|14891.16|14899.49|14899.49|14888.54|14888.54|0
1644233400000|2022-02-07 11:30:00|14890.05|14890.05|14887.7|14887.7|14892.92|14892.92|14887.7|14887.7|0
1644233700000|2022-02-07 11:35:00|14889.17|14889.17|14901.1|14901.1|14901.1|14901.1|14889.17|14889.17|0
1644234000000|2022-02-07 11:40:00|14900.63|14900.63|14904.84|14904.84|14904.84|14904.84|14899.29|14899.29|0
1644234300000|2022-02-07 11:45:00|14904.37|14904.37|14909.81|14909.81|14920.28|14920.28|14904.37|14904.37|0
1644234600000|2022-02-07 11:50:00|14910.63|14910.63|14902.05|14902.05|14910.63|14910.63|14899.66|14899.66|0
1644234900000|2022-02-07 11:55:00|14902.96|14902.96|14903.96|14903.96|14905.07|14905.07|14901.73|14901.73|0
1644235200000|2022-02-07 12:00:00|14905.07|14905.07|14929.79|14929.79|14930.95|14930.95|14905.07|14905.07|0
1644235500000|2022-02-07 12:05:00|14931.62|14931.62|14934.98|14934.98|14934.98|14934.98|14923.2|14923.2|0
1644235800000|2022-02-07 12:10:00|14935.79|14935.79|14958.64|14958.64|14958.64|14958.64|14935.79|14935.79|0
1644236100000|2022-02-07 12:15:00|14960.31|14960.31|14944.72|14944.72|14960.9|14960.9|14944.72|14944.72|0
1644236400000|2022-02-07 12:20:00|14946.35|14946.35|14940.25|14940.25|14947.79|14947.79|14937.75|14937.75|0
1644236700000|2022-02-07 12:25:00|14939.33|14939.33|14925.64|14925.64|14939.33|14939.33|14925.64|14925.64|0
1644237000000|2022-02-07 12:30:00|14926.14|14926.14|14927.17|14927.17|14927.17|14927.17|14919.62|14919.62|0
1644237300000|2022-02-07 12:35:00|14927.64|14927.64|14938.37|14938.37|14940.33|14940.33|14927.64|14927.64|0
1644237600000|2022-02-07 12:40:00|14937.55|14937.55|14956.29|14956.29|14956.29|14956.29|14936.23|14936.23|0
1644237900000|2022-02-07 12:45:00|14957.28|14957.28|14963.01|14963.01|14975.24|14975.24|14957.28|14957.28|0
1644238200000|2022-02-07 12:50:00|14962.19|14962.19|14962.14|14962.14|14963.62|14963.62|14959.32|14959.32|0
1644238500000|2022-02-07 12:55:00|14961.32|14961.32|14961.81|14961.81|14969.1|14969.1|14957.33|14957.33|0
1644238800000|2022-02-07 13:00:00|14960.9|14960.9|14963.13|14963.13|14964.15|14964.15|14958.9|14958.9|0
1644239100000|2022-02-07 13:05:00|14964.07|14964.07|14970.59|14970.59|14971.55|14971.55|14963.45|14963.45|0
1644239400000|2022-02-07 13:10:00|14969.77|14969.77|14969.92|14969.92|14970|14970|14967.7|14967.7|0
1644239700000|2022-02-07 13:15:00|14970.91|14970.91|14965.26|14965.26|14980.33|14980.33|14964.19|14964.19|0
1644240000000|2022-02-07 13:20:00|14964.34|14964.34|14996.1|14996.1|14996.1|14996.1|14959.29|14959.29|0
1644240300000|2022-02-07 13:25:00|14998.85|14998.85|15020.08|15020.08|15022.36|15022.36|14984.13|14984.13|0
1644240600000|2022-02-07 13:30:00|15020.85|15020.85|14997.62|14997.62|15020.85|15020.85|14994.34|14994.34|0
1644240900000|2022-02-07 13:35:00|14997.13|14997.13|14987.36|14987.36|14998.96|14998.96|14984.51|14984.51|0
1644241200000|2022-02-07 13:40:00|14987.98|14987.98|14991.69|14991.69|14994.28|14994.28|14984.31|14984.31|0
1644241500000|2022-02-07 13:45:00|14990.77|14990.77|14996.12|14996.12|14996.12|14996.12|14988.13|14988.13|0
1644241800000|2022-02-07 13:50:00|14994.29|14994.29|14994.54|14994.54|14996.12|14996.12|14991.07|14991.07|0
1644242100000|2022-02-07 13:55:00|14992.71|14992.71|15001.46|15001.46|15002.9|15002.9|14990.38|14990.38|0
1644242400000|2022-02-07 14:00:00|15000.44|15000.44|14983.37|14983.37|15001.31|15001.31|14983.37|14983.37|0
1644242700000|2022-02-07 14:05:00|14982.9|14982.9|14999.62|14999.62|15000.74|15000.74|14981.07|14981.07|0
1644243000000|2022-02-07 14:10:00|14998.8|14998.8|14997.94|14997.94|15002.66|15002.66|14996.58|14996.58|0
1644243300000|2022-02-07 14:15:00|14997.02|14997.02|14980.99|14980.99|14997.02|14997.02|14980.99|14980.99|0
1644243600000|2022-02-07 14:20:00|14980.17|14980.17|14971.38|14971.38|14980.17|14980.17|14968.32|14968.32|0
1644243900000|2022-02-07 14:25:00|14970.44|14970.44|14953.53|14953.53|14970.44|14970.44|14953.53|14953.53|0
1644244200000|2022-02-07 14:30:00|14952.61|14952.61|14981.38|14981.38|14984.23|14984.23|14950.39|14950.39|0
1644244500000|2022-02-07 14:35:00|14982.29|14982.29|15020.76|15020.76|15020.76|15020.76|14982.29|14982.29|0
1644244800000|2022-02-07 14:40:00|15019.38|15019.38|15018.52|15018.52|15030.75|15030.75|15013.99|15013.99|0
1644245100000|2022-02-07 14:45:00|15019.34|15019.34|15021.41|15021.41|15023.59|15023.59|15018.43|15018.43|0
1644245400000|2022-02-07 14:50:00|15022.36|15022.36|15048.71|15048.71|15050.32|15050.32|15022.36|15022.36|0
1644245700000|2022-02-07 14:55:00|15050.14|15050.14|15040.24|15040.24|15050.58|15050.58|15029.08|15029.08|0
1644246000000|2022-02-07 15:00:00|15039.33|15039.33|15051.76|15051.76|15051.76|15051.76|15036.31|15036.31|0
1644246300000|2022-02-07 15:05:00|15048.84|15048.84|15041.09|15041.09|15048.84|15048.84|15036.75|15036.75|0
1644246600000|2022-02-07 15:10:00|15042.52|15042.52|15016.82|15016.82|15042.52|15042.52|15008.95|15008.95|0
1644246900000|2022-02-07 15:15:00|15015.39|15015.39|14988.13|14988.13|15017.28|15017.28|14988.13|14988.13|0
1644247200000|2022-02-07 15:20:00|14987.93|14987.93|15014.6|15014.6|15016.09|15016.09|14987.26|14987.26|0
1644247500000|2022-02-07 15:25:00|15015.07|15015.07|15017.45|15017.45|15022.22|15022.22|15012.74|15012.74|0
1644247800000|2022-02-07 15:30:00|15018.88|15018.88|15023.86|15023.86|15023.86|15023.86|15015.5|15015.5|0
1644248100000|2022-02-07 15:35:00|15024.77|15024.77|15025.25|15025.25|15034.06|15034.06|15023.61|15023.61|0
1644248400000|2022-02-07 15:40:00|15024.75|15024.75|15015|15015|15030.96|15030.96|15011.55|15011.55|0
1644248700000|2022-02-07 15:45:00|15017.41|15017.41|15021.05|15021.05|15023.35|15023.35|15017.41|15017.41|0
1644249000000|2022-02-07 15:50:00|15021.61|15021.61|15017.48|15017.48|15036.52|15036.52|15015.24|15015.24|0
1644249300000|2022-02-07 15:55:00|15016.04|15016.04|15030.7|15030.7|15030.7|15030.7|15014.94|15014.94|0
1644249600000|2022-02-07 16:00:00|15032.13|15032.13|15020.38|15020.38|15042.33|15042.33|15020.38|15020.38|0
1644249900000|2022-02-07 16:05:00|15018.95|15018.95|15008.01|15008.01|15022.42|15022.42|15006.17|15006.17|0
1644250200000|2022-02-07 16:10:00|15008.51|15008.51|15003.04|15003.04|15008.51|15008.51|15000.23|15000.23|0
1644250500000|2022-02-07 16:15:00|15003.49|15003.49|15024.04|15024.04|15024.04|15024.04|15003.49|15003.49|0
1644250800000|2022-02-07 16:20:00|15025.48|15025.48|15001.91|15001.91|15025.48|15025.48|14999.61|14999.61|0
1644251100000|2022-02-07 16:25:00|15002.83|15002.83|14994.46|14994.46|15011.74|15011.74|14993.61|14993.61|0
1644308100000|2022-02-08 08:15:00|15099.44|15099.44|15080.03|15080.03|15100.18|15100.18|15080.03|15080.03|0
1644308400000|2022-02-08 08:20:00|15077.29|15077.29|15107.19|15107.19|15107.19|15107.19|15065.34|15065.34|0
1644308700000|2022-02-08 08:25:00|15108.3|15108.3|15123.7|15123.7|15127.72|15127.72|15105.53|15105.53|0
1644309000000|2022-02-08 08:30:00|15124.61|15124.61|15179.78|15179.78|15184.35|15184.35|15124.61|15124.61|0
1644309300000|2022-02-08 08:35:00|15178.14|15178.14|15156.55|15156.55|15184.56|15184.56|15148.26|15148.26|0
1644309600000|2022-02-08 08:40:00|15154.72|15154.72|15179.24|15179.24|15188.18|15188.18|15144.5|15144.5|0
1644309900000|2022-02-08 08:45:00|15177.81|15177.81|15193.17|15193.17|15194.84|15194.84|15169.2|15169.2|0
1644310200000|2022-02-08 08:50:00|15191.53|15191.53|15207.91|15207.91|15215.61|15215.61|15190.16|15190.16|0
1644310500000|2022-02-08 08:55:00|15208.38|15208.38|15260.56|15260.56|15264.06|15264.06|15208.38|15208.38|0
1644310800000|2022-02-08 09:00:00|15259.62|15259.62|15296.25|15296.25|15296.25|15296.25|15248.1|15248.1|0
1644311100000|2022-02-08 09:05:00|15294.26|15294.26|15309.98|15309.98|15314.36|15314.36|15286.55|15286.55|0
1644311400000|2022-02-08 09:10:00|15307.11|15307.11|15290.52|15290.52|15307.11|15307.11|15276.81|15276.81|0
1644311700000|2022-02-08 09:15:00|15291.34|15291.34|15291.37|15291.37|15298.92|15298.92|15291.34|15291.34|0
1644312000000|2022-02-08 09:20:00|15285.63|15285.63|15274.16|15274.16|15285.63|15285.63|15259.87|15259.87|0
1644312300000|2022-02-08 09:25:00|15273.7|15273.7|15267.38|15267.38|15273.7|15273.7|15250.89|15250.89|0
1644312600000|2022-02-08 09:30:00|15267.94|15267.94|15285.01|15285.01|15285.01|15285.01|15267.12|15267.12|0
1644312900000|2022-02-08 09:35:00|15284.54|15284.54|15279.91|15279.91|15284.54|15284.54|15272.02|15272.02|0
1644313200000|2022-02-08 09:40:00|15279.45|15279.45|15260.1|15260.1|15284.77|15284.77|15259.18|15259.18|0
1644313500000|2022-02-08 09:45:00|15258.69|15258.69|15251.81|15251.81|15258.69|15258.69|15246.27|15246.27|0
1644313800000|2022-02-08 09:50:00|15252.37|15252.37|15249.72|15249.72|15263.61|15263.61|15237.47|15237.47|0
1644314100000|2022-02-08 09:55:00|15246.97|15246.97|15223.72|15223.72|15247.18|15247.18|15222.24|15222.24|0
1644314400000|2022-02-08 10:00:00|15222.8|15222.8|15212.93|15212.93|15223.62|15223.62|15212.09|15212.09|0
1644314700000|2022-02-08 10:05:00|15213.39|15213.39|15228.05|15228.05|15229.48|15229.48|15209.97|15209.97|0
1644315000000|2022-02-08 10:10:00|15228.5|15228.5|15217.41|15217.41|15237.34|15237.34|15217.41|15217.41|0
1644315300000|2022-02-08 10:15:00|15217.86|15217.86|15184.86|15184.86|15217.86|15217.86|15183.95|15183.95|0
1644315600000|2022-02-08 10:20:00|15185.77|15185.77|15177.13|15177.13|15185.77|15185.77|15171.29|15171.29|0
1644315900000|2022-02-08 10:25:00|15178.57|15178.57|15147.53|15147.53|15188.93|15188.93|15147.53|15147.53|0
1644316200000|2022-02-08 10:30:00|15147.07|15147.07|15108.28|15108.28|15147.07|15147.07|15108.28|15108.28|0
1644316500000|2022-02-08 10:35:00|15108.06|15108.06|15097.45|15097.45|15110|15110|15096.53|15096.53|0
1644316800000|2022-02-08 10:40:00|15094.14|15094.14|15081.98|15081.98|15095.87|15095.87|15081.06|15081.06|0
1644317100000|2022-02-08 10:45:00|15081.42|15081.42|15061.11|15061.11|15081.42|15081.42|15055.85|15055.85|0
1644317400000|2022-02-08 10:50:00|15063.98|15063.98|15069.71|15069.71|15070.17|15070.17|15055.82|15055.82|0
1644317700000|2022-02-08 10:55:00|15068.8|15068.8|15104.31|15104.31|15104.31|15104.31|15067.88|15067.88|0
1644318000000|2022-02-08 11:00:00|15104.98|15104.98|15089.88|15089.88|15113.98|15113.98|15088.76|15088.76|0
1644318300000|2022-02-08 11:05:00|15088.38|15088.38|15113.98|15113.98|15116.83|15116.83|15088.38|15088.38|0
1644318600000|2022-02-08 11:10:00|15114.47|15114.47|15111.05|15111.05|15115.38|15115.38|15111.05|15111.05|0
1644318900000|2022-02-08 11:15:00|15111.96|15111.96|15129.04|15129.04|15138.53|15138.53|15111.96|15111.96|0
1644319200000|2022-02-08 11:20:00|15127.61|15127.61|15116.7|15116.7|15131.07|15131.07|15116.7|15116.7|0
1644319500000|2022-02-08 11:25:00|15116.14|15116.14|15118|15118|15118|15118|15096.01|15096.01|0
1644319800000|2022-02-08 11:30:00|15117.44|15117.44|15122.09|15122.09|15125.28|15125.28|15117.44|15117.44|0
1644320100000|2022-02-08 11:35:00|15122.56|15122.56|15094.71|15094.71|15122.56|15122.56|15089.23|15089.23|0
1644320400000|2022-02-08 11:40:00|15093.79|15093.79|15116.71|15116.71|15116.71|15116.71|15093.79|15093.79|0
1644320700000|2022-02-08 11:45:00|15116.24|15116.24|15120.82|15120.82|15125.52|15125.52|15111.17|15111.17|0
1644321000000|2022-02-08 11:50:00|15121.64|15121.64|15123.25|15123.25|15123.72|15123.72|15110.96|15110.96|0
1644321300000|2022-02-08 11:55:00|15123.72|15123.72|15139.95|15139.95|15139.95|15139.95|15117.95|15117.95|0
1644321600000|2022-02-08 12:00:00|15139.04|15139.04|15131.83|15131.83|15140.97|15140.97|15130.86|15130.86|0
1644321900000|2022-02-08 12:05:00|15132.39|15132.39|15130.79|15130.79|15139.59|15139.59|15130.79|15130.79|0
1644322200000|2022-02-08 12:10:00|15131.73|15131.73|15140.89|15140.89|15140.89|15140.89|15130.3|15130.3|0
1644322500000|2022-02-08 12:15:00|15141.45|15141.45|15136.54|15136.54|15147.85|15147.85|15135.63|15135.63|0
1644322800000|2022-02-08 12:20:00|15134.72|15134.72|15124.18|15124.18|15134.72|15134.72|15121.45|15121.45|0
1644323100000|2022-02-08 12:25:00|15124.68|15124.68|15142.18|15142.18|15142.18|15142.18|15124.47|15124.47|0
1644323400000|2022-02-08 12:30:00|15142.64|15142.64|15124.68|15124.68|15143.09|15143.09|15121.72|15121.72|0
1644323700000|2022-02-08 12:35:00|15123.77|15123.77|15124.12|15124.12|15127.74|15127.74|15123.31|15123.31|0
1644324000000|2022-02-08 12:40:00|15125.03|15125.03|15121.95|15121.95|15126.9|15126.9|15121.95|15121.95|0
1644324300000|2022-02-08 12:45:00|15121.01|15121.01|15129.21|15129.21|15132.57|15132.57|15121.01|15121.01|0
1644324600000|2022-02-08 12:50:00|15128.29|15128.29|15123.73|15123.73|15128.5|15128.5|15116.66|15116.66|0
1644324900000|2022-02-08 12:55:00|15124.19|15124.19|15136.03|15136.03|15136.95|15136.95|15124.19|15124.19|0
1644325200000|2022-02-08 13:00:00|15136.97|15136.97|15143.5|15143.5|15143.95|15143.95|15134.17|15134.17|0
1644325500000|2022-02-08 13:05:00|15143.03|15143.03|15137.07|15137.07|15154.45|15154.45|15135.72|15135.72|0
1644325800000|2022-02-08 13:10:00|15135.24|15135.24|15127.85|15127.85|15135.24|15135.24|15125.63|15125.63|0
1644326100000|2022-02-08 13:15:00|15127.02|15127.02|15160.61|15160.61|15160.61|15160.61|15125.61|15125.61|0
1644326400000|2022-02-08 13:20:00|15159.18|15159.18|15152.3|15152.3|15165.09|15165.09|15152.3|15152.3|0
1644326700000|2022-02-08 13:25:00|15151.8|15151.8|15142.73|15142.73|15151.8|15151.8|15138.16|15138.16|0
1644327000000|2022-02-08 13:30:00|15143.23|15143.23|15143.47|15143.47|15152.24|15152.24|15142.01|15142.01|0
1644327300000|2022-02-08 13:35:00|15143.94|15143.94|15145.57|15145.57|15146.38|15146.38|15138.27|15138.27|0
1644327600000|2022-02-08 13:40:00|15143.74|15143.74|15137.09|15137.09|15145.73|15145.73|15136.82|15136.82|0
1644327900000|2022-02-08 13:45:00|15136.64|15136.64|15130.17|15130.17|15137.09|15137.09|15130.17|15130.17|0
1644328200000|2022-02-08 13:50:00|15129.97|15129.97|15125.97|15125.97|15130.17|15130.17|15123.55|15123.55|0
1644328500000|2022-02-08 13:55:00|15125.5|15125.5|15121.54|15121.54|15128.22|15128.22|15121.54|15121.54|0
1644328800000|2022-02-08 14:00:00|15123.37|15123.37|15121.67|15121.67|15131.76|15131.76|15121.67|15121.67|0
1644329100000|2022-02-08 14:05:00|15118.81|15118.81|15109.1|15109.1|15118.81|15118.81|15105|15105|0
1644329400000|2022-02-08 14:10:00|15108.9|15108.9|15109.6|15109.6|15114.39|15114.39|15108.9|15108.9|0
1644329700000|2022-02-08 14:15:00|15110.72|15110.72|15118.07|15118.07|15118.07|15118.07|15104.97|15104.97|0
1644330000000|2022-02-08 14:20:00|15118.28|15118.28|15100.72|15100.72|15119.77|15119.77|15096.52|15096.52|0
1644330300000|2022-02-08 14:25:00|15099.8|15099.8|15104.39|15104.39|15104.39|15104.39|15098.25|15098.25|0
1644330600000|2022-02-08 14:30:00|15104.94|15104.94|15088.26|15088.26|15108.71|15108.71|15088.26|15088.26|0
1644330900000|2022-02-08 14:35:00|15086.82|15086.82|15125.69|15125.69|15125.69|15125.69|15086.26|15086.26|0
1644331200000|2022-02-08 14:40:00|15123.86|15123.86|15118.01|15118.01|15141.91|15141.91|15114.96|15114.96|0
1644331500000|2022-02-08 14:45:00|15118.92|15118.92|15136.35|15136.35|15155.16|15155.16|15118.92|15118.92|0
1644331800000|2022-02-08 14:50:00|15135.23|15135.23|15140.81|15140.81|15141.38|15141.38|15131.86|15131.86|0
1644332100000|2022-02-08 14:55:00|15141.28|15141.28|15119.15|15119.15|15141.72|15141.72|15119.15|15119.15|0
1644332400000|2022-02-08 15:00:00|15119.62|15119.62|15114.06|15114.06|15119.62|15119.62|15105.26|15105.26|0
1644332700000|2022-02-08 15:05:00|15113.12|15113.12|15118.03|15118.03|15120.54|15120.54|15108.37|15108.37|0
1644333000000|2022-02-08 15:10:00|15117.56|15117.56|15127.6|15127.6|15131.47|15131.47|15116.3|15116.3|0
1644333300000|2022-02-08 15:15:00|15128.52|15128.52|15136.13|15136.13|15142.97|15142.97|15128.52|15128.52|0
1644333600000|2022-02-08 15:20:00|15135.21|15135.21|15147.28|15147.28|15157.71|15157.71|15135.21|15135.21|0
1644333900000|2022-02-08 15:25:00|15148.2|15148.2|15121.63|15121.63|15151.06|15151.06|15121.63|15121.63|0
1644334200000|2022-02-08 15:30:00|15121.13|15121.13|15114.66|15114.66|15121.13|15121.13|15098.86|15098.86|0
1644334500000|2022-02-08 15:35:00|15115.13|15115.13|15131.94|15131.94|15131.94|15131.94|15107.19|15107.19|0
1644334800000|2022-02-08 15:40:00|15130.44|15130.44|15125.27|15125.27|15130.44|15130.44|15120.69|15120.69|0
1644335100000|2022-02-08 15:45:00|15125.83|15125.83|15122.77|15122.77|15130.1|15130.1|15117.7|15117.7|0
1644335400000|2022-02-08 15:50:00|15122.28|15122.28|15125.52|15125.52|15125.88|15125.88|15109.15|15109.15|0
1644335700000|2022-02-08 15:55:00|15123.69|15123.69|15112.02|15112.02|15124.58|15124.58|15112.02|15112.02|0
1644336000000|2022-02-08 16:00:00|15112.5|15112.5|15127.19|15127.19|15128.83|15128.83|15111.94|15111.94|0
1644336300000|2022-02-08 16:05:00|15128.62|15128.62|15123.82|15123.82|15128.62|15128.62|15113.08|15113.08|0
1644336600000|2022-02-08 16:10:00|15124.76|15124.76|15134.71|15134.71|15140.69|15140.69|15123.94|15123.94|0
1644336900000|2022-02-08 16:15:00|15133.89|15133.89|15132.83|15132.83|15135.71|15135.71|15119.79|15119.79|0
1644337200000|2022-02-08 16:20:00|15133.74|15133.74|15132.65|15132.65|15137.03|15137.03|15120.16|15120.16|0
1644337500000|2022-02-08 16:25:00|15130.82|15130.82|15144.64|15144.64|15145.58|15145.58|15129.79|15129.79|0
1644394500000|2022-02-09 08:15:00|15368.22|15368.22|15319.35|15319.35|15368.22|15368.22|15281.27|15281.27|0
1644394800000|2022-02-09 08:20:00|15320.34|15320.34|15382.16|15382.16|15383.26|15383.26|15320.34|15320.34|0
1644395100000|2022-02-09 08:25:00|15383.6|15383.6|15408.86|15408.86|15411.87|15411.87|15370.4|15370.4|0
1644395400000|2022-02-09 08:30:00|15408.04|15408.04|15448.65|15448.65|15456.15|15456.15|15382.02|15382.02|0
1644395700000|2022-02-09 08:35:00|15446.2|15446.2|15468.83|15468.83|15469.65|15469.65|15437.2|15437.2|0
1644396000000|2022-02-09 08:40:00|15469.39|15469.39|15453.05|15453.05|15503.1|15503.1|15445.12|15445.12|0
1644396300000|2022-02-09 08:45:00|15453.28|15453.28|15484.87|15484.87|15495.22|15495.22|15448.81|15448.81|0
1644396600000|2022-02-09 08:50:00|15485.78|15485.78|15444.86|15444.86|15486.9|15486.9|15441.59|15441.59|0
1644396900000|2022-02-09 08:55:00|15447.73|15447.73|15411.1|15411.1|15452.3|15452.3|15411.1|15411.1|0
1644397200000|2022-02-09 09:00:00|15410.69|15410.69|15405.41|15405.41|15410.69|15410.69|15387.42|15387.42|0
1644397500000|2022-02-09 09:05:00|15406.33|15406.33|15426.08|15426.08|15431.17|15431.17|15403.36|15403.36|0
1644397800000|2022-02-09 09:10:00|15428.9|15428.9|15408.96|15408.96|15428.9|15428.9|15393.36|15393.36|0
1644398100000|2022-02-09 09:15:00|15410.95|15410.95|15419.99|15419.99|15427.19|15427.19|15410.95|15410.95|0
1644398400000|2022-02-09 09:20:00|15420.44|15420.44|15418.01|15418.01|15446.51|15446.51|15413.83|15413.83|0
1644398700000|2022-02-09 09:25:00|15417.09|15417.09|15391.23|15391.23|15419.84|15419.84|15383.87|15383.87|0
1644399000000|2022-02-09 09:30:00|15392.66|15392.66|15368.56|15368.56|15395.92|15395.92|15368.56|15368.56|0
1644399300000|2022-02-09 09:35:00|15368.01|15368.01|15379.16|15379.16|15386.75|15386.75|15368.01|15368.01|0
1644399600000|2022-02-09 09:40:00|15380.07|15380.07|15369.95|15369.95|15389.05|15389.05|15368.54|15368.54|0
1644399900000|2022-02-09 09:45:00|15369.04|15369.04|15364.8|15364.8|15374.24|15374.24|15352.93|15352.93|0
1644400200000|2022-02-09 09:50:00|15362.06|15362.06|15336.61|15336.61|15364.84|15364.84|15335.58|15335.58|0
1644400500000|2022-02-09 09:55:00|15337.43|15337.43|15302.18|15302.18|15348.79|15348.79|15298|15298|0
1644400800000|2022-02-09 10:00:00|15305.76|15305.76|15276.41|15276.41|15307.09|15307.09|15275.59|15275.59|0
1644401100000|2022-02-09 10:05:00|15275.49|15275.49|15258.9|15258.9|15280.17|15280.17|15257.96|15257.96|0
1644401400000|2022-02-09 10:10:00|15256.25|15256.25|15255.49|15255.49|15264.03|15264.03|15243.47|15243.47|0
1644401700000|2022-02-09 10:15:00|15253.66|15253.66|15298.35|15298.35|15301.39|15301.39|15252.46|15252.46|0
1644402000000|2022-02-09 10:20:00|15297.79|15297.79|15301.4|15301.4|15304.17|15304.17|15282.6|15282.6|0
1644402300000|2022-02-09 10:25:00|15301.19|15301.19|15312.38|15312.38|15325.09|15325.09|15301.19|15301.19|0
1644402600000|2022-02-09 10:30:00|15310.94|15310.94|15293.49|15293.49|15310.94|15310.94|15292.93|15292.93|0
1644402900000|2022-02-09 10:35:00|15294.49|15294.49|15282.28|15282.28|15295.66|15295.66|15273.41|15273.41|0
1644403200000|2022-02-09 10:40:00|15282.69|15282.69|15301.23|15301.23|15303.73|15303.73|15282.69|15282.69|0
1644403500000|2022-02-09 10:45:00|15301.43|15301.43|15305.43|15305.43|15308.74|15308.74|15301.43|15301.43|0
1644403800000|2022-02-09 10:50:00|15305.02|15305.02|15290.61|15290.61|15305.02|15305.02|15287.92|15287.92|0
1644404100000|2022-02-09 10:55:00|15289.7|15289.7|15302.84|15302.84|15303.93|15303.93|15289.7|15289.7|0
1644404400000|2022-02-09 11:00:00|15304.25|15304.25|15292.12|15292.12|15305.69|15305.69|15286.46|15286.46|0
1644404700000|2022-02-09 11:05:00|15293.04|15293.04|15306.32|15306.32|15306.74|15306.74|15293.04|15293.04|0
1644405000000|2022-02-09 11:10:00|15305.51|15305.51|15290.5|15290.5|15305.51|15305.51|15284.34|15284.34|0
1644405300000|2022-02-09 11:15:00|15289.59|15289.59|15288.11|15288.11|15295.07|15295.07|15285.61|15285.61|0
1644405600000|2022-02-09 11:20:00|15289.02|15289.02|15286.28|15286.28|15289.02|15289.02|15266.67|15266.67|0
1644405900000|2022-02-09 11:25:00|15287.22|15287.22|15292.97|15292.97|15298.68|15298.68|15279.26|15279.26|0
1644406200000|2022-02-09 11:30:00|15292.03|15292.03|15295.54|15295.54|15299.63|15299.63|15285.82|15285.82|0
1644406500000|2022-02-09 11:35:00|15296.46|15296.46|15301.72|15301.72|15304.86|15304.86|15295.78|15295.78|0
1644406800000|2022-02-09 11:40:00|15302.64|15302.64|15297.29|15297.29|15302.9|15302.9|15291.75|15291.75|0
1644407100000|2022-02-09 11:45:00|15299.74|15299.74|15333.1|15333.1|15345.54|15345.54|15299.74|15299.74|0
1644407400000|2022-02-09 11:50:00|15334.93|15334.93|15351.59|15351.59|15357.09|15357.09|15333.1|15333.1|0
1644407700000|2022-02-09 11:55:00|15352.08|15352.08|15323.17|15323.17|15352.55|15352.55|15321.53|15321.53|0
1644408000000|2022-02-09 12:00:00|15321.34|15321.34|15328.67|15328.67|15329.3|15329.3|15321.34|15321.34|0
1644408300000|2022-02-09 12:05:00|15329.58|15329.58|15336.11|15336.11|15338.08|15338.08|15329.58|15329.58|0
1644408600000|2022-02-09 12:10:00|15336.52|15336.52|15330.94|15330.94|15336.52|15336.52|15329.9|15329.9|0
1644408900000|2022-02-09 12:15:00|15330.53|15330.53|15326.93|15326.93|15330.53|15330.53|15324.67|15324.67|0
1644409200000|2022-02-09 12:20:00|15324.07|15324.07|15334.35|15334.35|15334.35|15334.35|15321.98|15321.98|0
1644409500000|2022-02-09 12:25:00|15335.16|15335.16|15343.51|15343.51|15348.16|15348.16|15334.61|15334.61|0
1644409800000|2022-02-09 12:30:00|15342.7|15342.7|15341.11|15341.11|15346.35|15346.35|15340.2|15340.2|0
1644410100000|2022-02-09 12:35:00|15340.64|15340.64|15327.81|15327.81|15340.64|15340.64|15323.97|15323.97|0
1644410400000|2022-02-09 12:40:00|15330.11|15330.11|15331.34|15331.34|15337.49|15337.49|15326.84|15326.84|0
1644410700000|2022-02-09 12:45:00|15330.78|15330.78|15346.19|15346.19|15346.19|15346.19|15328.75|15328.75|0
1644411000000|2022-02-09 12:50:00|15345.28|15345.28|15370.68|15370.68|15373.5|15373.5|15343.92|15343.92|0
1644411300000|2022-02-09 12:55:00|15369.86|15369.86|15386.03|15386.03|15388.64|15388.64|15369.86|15369.86|0
1644411600000|2022-02-09 13:00:00|15386.94|15386.94|15384.06|15384.06|15386.94|15386.94|15378.73|15378.73|0
1644411900000|2022-02-09 13:05:00|15385.89|15385.89|15392.09|15392.09|15392.84|15392.84|15385.33|15385.33|0
1644412200000|2022-02-09 13:10:00|15391.17|15391.17|15421.88|15421.88|15421.88|15421.88|15391.17|15391.17|0
1644412500000|2022-02-09 13:15:00|15422.29|15422.29|15436.28|15436.28|15439.37|15439.37|15419.32|15419.32|0
1644412800000|2022-02-09 13:20:00|15435.72|15435.72|15435.69|15435.69|15442.65|15442.65|15434.61|15434.61|0
1644413100000|2022-02-09 13:25:00|15432.82|15432.82|15426.52|15426.52|15433.28|15433.28|15417.38|15417.38|0
1644413400000|2022-02-09 13:30:00|15425.09|15425.09|15442.36|15442.36|15448.32|15448.32|15425.09|15425.09|0
1644413700000|2022-02-09 13:35:00|15439.29|15439.29|15421.41|15421.41|15439.29|15439.29|15418.98|15418.98|0
1644414000000|2022-02-09 13:40:00|15422.23|15422.23|15414.72|15414.72|15426.6|15426.6|15414.04|15414.04|0
1644414300000|2022-02-09 13:45:00|15416.36|15416.36|15433.61|15433.61|15436.15|15436.15|15416.26|15416.26|0
1644414600000|2022-02-09 13:50:00|15434.72|15434.72|15464.51|15464.51|15464.6|15464.6|15430.57|15430.57|0
1644414900000|2022-02-09 13:55:00|15464.96|15464.96|15450.53|15450.53|15466.3|15466.3|15448.58|15448.58|0
1644415200000|2022-02-09 14:00:00|15450.33|15450.33|15438.55|15438.55|15451.24|15451.24|15436.27|15436.27|0
1644415500000|2022-02-09 14:05:00|15438.14|15438.14|15427.5|15427.5|15438.14|15438.14|15427.5|15427.5|0
1644415800000|2022-02-09 14:10:00|15426.06|15426.06|15427.06|15427.06|15429.49|15429.49|15422.09|15422.09|0
1644416100000|2022-02-09 14:15:00|15427.88|15427.88|15426.33|15426.33|15429.32|15429.32|15426.33|15426.33|0
1644416400000|2022-02-09 14:20:00|15424.89|15424.89|15449.18|15449.18|15449.18|15449.18|15424.89|15424.89|0
1644416700000|2022-02-09 14:25:00|15449.68|15449.68|15451.36|15451.36|15451.36|15451.36|15445.37|15445.37|0
1644417000000|2022-02-09 14:30:00|15452.79|15452.79|15442.78|15442.78|15456.2|15456.2|15442.78|15442.78|0
1644417300000|2022-02-09 14:35:00|15442.31|15442.31|15430.26|15430.26|15447.3|15447.3|15430.26|15430.26|0
1644417600000|2022-02-09 14:40:00|15429.15|15429.15|15400.73|15400.73|15429.15|15429.15|15399.6|15399.6|0
1644417900000|2022-02-09 14:45:00|15401.64|15401.64|15360.05|15360.05|15404.09|15404.09|15343.08|15343.08|0
1644418200000|2022-02-09 14:50:00|15358.64|15358.64|15354.26|15354.26|15359.52|15359.52|15340.07|15340.07|0
1644418500000|2022-02-09 14:55:00|15356.25|15356.25|15375.79|15375.79|15375.79|15375.79|15356.25|15356.25|0
1644418800000|2022-02-09 15:00:00|15375.34|15375.34|15377.27|15377.27|15385.69|15385.69|15365.38|15365.38|0
1644419100000|2022-02-09 15:05:00|15376.71|15376.71|15421.05|15421.05|15425.25|15425.25|15374.36|15374.36|0
1644419400000|2022-02-09 15:10:00|15422.48|15422.48|15403.19|15403.19|15431.59|15431.59|15403.19|15403.19|0
1644419700000|2022-02-09 15:15:00|15402.73|15402.73|15387.3|15387.3|15404.17|15404.17|15387.3|15387.3|0
1644420000000|2022-02-09 15:20:00|15386.85|15386.85|15389.2|15389.2|15392.25|15392.25|15385.53|15385.53|0
1644420300000|2022-02-09 15:25:00|15395.18|15395.18|15390.68|15390.68|15398.89|15398.89|15385.19|15385.19|0
1644420600000|2022-02-09 15:30:00|15392.32|15392.32|15419.96|15419.96|15433.25|15433.25|15392.32|15392.32|0
1644420900000|2022-02-09 15:35:00|15419.05|15419.05|15398.8|15398.8|15419.05|15419.05|15398.8|15398.8|0
1644421200000|2022-02-09 15:40:00|15399.71|15399.71|15392.97|15392.97|15399.94|15399.94|15391.74|15391.74|0
1644421500000|2022-02-09 15:45:00|15393.45|15393.45|15390.29|15390.29|15394.12|15394.12|15386.25|15386.25|0
1644421800000|2022-02-09 15:50:00|15389.37|15389.37|15417.02|15417.02|15435.03|15435.03|15389.37|15389.37|0
1644422100000|2022-02-09 15:55:00|15418.84|15418.84|15436.85|15436.85|15439.06|15439.06|15418.84|15418.84|0
1644422400000|2022-02-09 16:00:00|15438.68|15438.68|15402.22|15402.22|15447.97|15447.97|15402.22|15402.22|0
1644422700000|2022-02-09 16:05:00|15400.39|15400.39|15398.1|15398.1|15408.92|15408.92|15397.28|15397.28|0
1644423000000|2022-02-09 16:10:00|15398.57|15398.57|15392.47|15392.47|15418.72|15418.72|15392.47|15392.47|0
1644423300000|2022-02-09 16:15:00|15393.9|15393.9|15389.34|15389.34|15400.57|15400.57|15387.98|15387.98|0
1644423600000|2022-02-09 16:20:00|15388.43|15388.43|15390.35|15390.35|15390.35|15390.35|15384.53|15384.53|0
1644423900000|2022-02-09 16:25:00|15391.17|15391.17|15372.73|15372.73|15393.56|15393.56|15371.18|15371.18|0
1644480900000|2022-02-10 08:15:00|15535.95|15535.95|15529.3|15529.3|15541.75|15541.75|15505.67|15505.67|0
1644481200000|2022-02-10 08:20:00|15527.87|15527.87|15520.01|15520.01|15541.95|15541.95|15518.59|15518.59|0
1644481500000|2022-02-10 08:25:00|15518.77|15518.77|15502.48|15502.48|15529.3|15529.3|15500|15500|0
1644481800000|2022-02-10 08:30:00|15506.57|15506.57|15495.8|15495.8|15509.44|15509.44|15495.07|15495.07|0
1644482100000|2022-02-10 08:35:00|15495.18|15495.18|15452.29|15452.29|15496.1|15496.1|15443.16|15443.16|0
1644482400000|2022-02-10 08:40:00|15451.38|15451.38|15441.5|15441.5|15468.24|15468.24|15441.5|15441.5|0
1644482700000|2022-02-10 08:45:00|15439.14|15439.14|15422.75|15422.75|15444.8|15444.8|15421.13|15421.13|0
1644483000000|2022-02-10 08:50:00|15423.66|15423.66|15470.68|15470.68|15479.75|15479.75|15423.66|15423.66|0
1644483300000|2022-02-10 08:55:00|15475.25|15475.25|15487.1|15487.1|15491.32|15491.32|15475.25|15475.25|0
1644483600000|2022-02-10 09:00:00|15488.02|15488.02|15475.19|15475.19|15492.04|15492.04|15466.36|15466.36|0
1644483900000|2022-02-10 09:05:00|15475.66|15475.66|15485.74|15485.74|15492.85|15492.85|15475.66|15475.66|0
1644484200000|2022-02-10 09:10:00|15484.82|15484.82|15468.36|15468.36|15484.82|15484.82|15465.16|15465.16|0
1644484500000|2022-02-10 09:15:00|15467.54|15467.54|15462.02|15462.02|15467.54|15467.54|15457.71|15457.71|0
1644484800000|2022-02-10 09:20:00|15462.97|15462.97|15446.66|15446.66|15462.97|15462.97|15445.18|15445.18|0
1644485100000|2022-02-10 09:25:00|15446.19|15446.19|15455.68|15455.68|15464.62|15464.62|15446.19|15446.19|0
1644485400000|2022-02-10 09:30:00|15453.69|15453.69|15457.34|15457.34|15457.34|15457.34|15450.86|15450.86|0
1644485700000|2022-02-10 09:35:00|15456.78|15456.78|15475.29|15475.29|15475.29|15475.29|15454.4|15454.4|0
1644486000000|2022-02-10 09:40:00|15475.79|15475.79|15472.55|15472.55|15496.68|15496.68|15471.18|15471.18|0
1644486300000|2022-02-10 09:45:00|15474.38|15474.38|15469.47|15469.47|15482.96|15482.96|15469.47|15469.47|0
1644486600000|2022-02-10 09:50:00|15470.9|15470.9|15476.9|15476.9|15482.7|15482.7|15469.91|15469.91|0
1644486900000|2022-02-10 09:55:00|15475.96|15475.96|15466.8|15466.8|15475.96|15475.96|15458.65|15458.65|0
1644487200000|2022-02-10 10:00:00|15466.24|15466.24|15446.07|15446.07|15466.24|15466.24|15434.26|15434.26|0
1644487500000|2022-02-10 10:05:00|15445.45|15445.45|15436.17|15436.17|15451.09|15451.09|15435.26|15435.26|0
1644487800000|2022-02-10 10:10:00|15434.74|15434.74|15442.15|15442.15|15442.72|15442.72|15429.78|15429.78|0
1644488100000|2022-02-10 10:15:00|15443.59|15443.59|15481.15|15481.15|15481.15|15481.15|15443.12|15443.12|0
1644488400000|2022-02-10 10:20:00|15481.37|15481.37|15467.88|15467.88|15481.37|15481.37|15467.27|15467.27|0
1644488700000|2022-02-10 10:25:00|15467.43|15467.43|15450.1|15450.1|15467.43|15467.43|15450.1|15450.1|0
1644489000000|2022-02-10 10:30:00|15449.64|15449.64|15466.49|15466.49|15473.02|15473.02|15447.81|15447.81|0
1644489300000|2022-02-10 10:35:00|15466.03|15466.03|15448.47|15448.47|15466.45|15466.45|15442.16|15442.16|0
1644489600000|2022-02-10 10:40:00|15447.55|15447.55|15449.52|15449.52|15451.1|15451.1|15443.44|15443.44|0
1644489900000|2022-02-10 10:45:00|15449.03|15449.03|15449.83|15449.83|15450.66|15450.66|15447.06|15447.06|0
1644490200000|2022-02-10 10:50:00|15448.91|15448.91|15437.72|15437.72|15448.91|15448.91|15437.72|15437.72|0
1644490500000|2022-02-10 10:55:00|15435.49|15435.49|15459.69|15459.69|15459.69|15459.69|15429.71|15429.71|0
1644490800000|2022-02-10 11:00:00|15459.13|15459.13|15467.23|15467.23|15467.23|15467.23|15447.34|15447.34|0
1644491100000|2022-02-10 11:05:00|15464.37|15464.37|15466.06|15466.06|15471.99|15471.99|15462.73|15462.73|0
1644491400000|2022-02-10 11:10:00|15466.88|15466.88|15453.43|15453.43|15468.52|15468.52|15452.51|15452.51|0
1644491700000|2022-02-10 11:15:00|15453.88|15453.88|15470.86|15470.86|15470.86|15470.86|15452.94|15452.94|0
1644492000000|2022-02-10 11:20:00|15471.68|15471.68|15452.29|15452.29|15471.68|15471.68|15452.29|15452.29|0
1644492300000|2022-02-10 11:25:00|15453.11|15453.11|15461.99|15461.99|15469.63|15469.63|15453.11|15453.11|0
1644492600000|2022-02-10 11:30:00|15462.9|15462.9|15470.2|15470.2|15476.07|15476.07|15459.33|15459.33|0
1644492900000|2022-02-10 11:35:00|15470.41|15470.41|15492.63|15492.63|15493.8|15493.8|15470.41|15470.41|0
1644493200000|2022-02-10 11:40:00|15491.22|15491.22|15487.83|15487.83|15495.24|15495.24|15487.83|15487.83|0
1644493500000|2022-02-10 11:45:00|15486|15486|15483.57|15483.57|15488.3|15488.3|15483.57|15483.57|0
1644493800000|2022-02-10 11:50:00|15484.68|15484.68|15482.53|15482.53|15489.12|15489.12|15480.23|15480.23|0
1644494100000|2022-02-10 11:55:00|15482.12|15482.12|15479.18|15479.18|15482.68|15482.68|15478.76|15478.76|0
1644494400000|2022-02-10 12:00:00|15478.77|15478.77|15483.04|15483.04|15486.91|15486.91|15476.67|15476.67|0
1644494700000|2022-02-10 12:05:00|15483.45|15483.45|15492.3|15492.3|15492.3|15492.3|15483.45|15483.45|0
1644495000000|2022-02-10 12:10:00|15497.71|15497.71|15505.66|15505.66|15506.61|15506.61|15496.58|15496.58|0
1644495300000|2022-02-10 12:15:00|15505.87|15505.87|15499.44|15499.44|15517.31|15517.31|15499.44|15499.44|0
1644495600000|2022-02-10 12:20:00|15501.79|15501.79|15505.25|15505.25|15507.63|15507.63|15500.87|15500.87|0
1644495900000|2022-02-10 12:25:00|15503.42|15503.42|15494.12|15494.12|15505.25|15505.25|15492.36|15492.36|0
1644496200000|2022-02-10 12:30:00|15495.55|15495.55|15497.1|15497.1|15498.82|15498.82|15494.77|15494.77|0
1644496500000|2022-02-10 12:35:00|15495.69|15495.69|15477.06|15477.06|15499.29|15499.29|15476.56|15476.56|0
1644496800000|2022-02-10 12:40:00|15476.5|15476.5|15462.77|15462.77|15476.5|15476.5|15458.97|15458.97|0
1644497100000|2022-02-10 12:45:00|15463.59|15463.59|15460.72|15460.72|15463.59|15463.59|15452.38|15452.38|0
1644497400000|2022-02-10 12:50:00|15461.63|15461.63|15475.5|15475.5|15475.5|15475.5|15457.84|15457.84|0
1644497700000|2022-02-10 12:55:00|15474.06|15474.06|15483.2|15483.2|15485.57|15485.57|15471.05|15471.05|0
1644498000000|2022-02-10 13:00:00|15484.11|15484.11|15474.19|15474.19|15486.12|15486.12|15471.91|15471.91|0
1644498300000|2022-02-10 13:05:00|15473.98|15473.98|15499.28|15499.28|15499.74|15499.74|15473.98|15473.98|0
1644498600000|2022-02-10 13:10:00|15501.11|15501.11|15495.91|15495.91|15507.73|15507.73|15494.02|15494.02|0
1644498900000|2022-02-10 13:15:00|15495.5|15495.5|15489.24|15489.24|15496.42|15496.42|15485.38|15485.38|0
1644499200000|2022-02-10 13:20:00|15484.93|15484.93|15484.46|15484.46|15486.81|15486.81|15482.46|15482.46|0
1644499500000|2022-02-10 13:25:00|15484.66|15484.66|15488.89|15488.89|15489.2|15489.2|15482.43|15482.43|0
1644499800000|2022-02-10 13:30:00|15487.46|15487.46|15428.87|15428.87|15488.67|15488.67|15420.36|15420.36|0
1644500100000|2022-02-10 13:35:00|15431.74|15431.74|15476.81|15476.81|15476.81|15476.81|15428.25|15428.25|0
1644500400000|2022-02-10 13:40:00|15477.63|15477.63|15471.06|15471.06|15477.63|15477.63|15463.26|15463.26|0
1644500700000|2022-02-10 13:45:00|15472.7|15472.7|15475.62|15475.62|15479.96|15479.96|15464.54|15464.54|0
1644501000000|2022-02-10 13:50:00|15472.75|15472.75|15482.25|15482.25|15483.17|15483.17|15472.75|15472.75|0
1644501300000|2022-02-10 13:55:00|15479.51|15479.51|15466.93|15466.93|15479.51|15479.51|15466.93|15466.93|0
1644501600000|2022-02-10 14:00:00|15466.11|15466.11|15440.36|15440.36|15469.85|15469.85|15440.36|15440.36|0
1644501900000|2022-02-10 14:05:00|15440.92|15440.92|15436.85|15436.85|15443.27|15443.27|15425.19|15425.19|0
1644502200000|2022-02-10 14:10:00|15435.41|15435.41|15396.09|15396.09|15435.41|15435.41|15393.07|15393.07|0
1644502500000|2022-02-10 14:15:00|15394.98|15394.98|15412.32|15412.32|15413.26|15413.26|15391.32|15391.32|0
1644502800000|2022-02-10 14:20:00|15412.82|15412.82|15403.2|15403.2|15415.23|15415.23|15403.2|15403.2|0
1644503100000|2022-02-10 14:25:00|15404.84|15404.84|15425.92|15425.92|15425.92|15425.92|15404.84|15404.84|0
1644503400000|2022-02-10 14:30:00|15426.48|15426.48|15411.97|15411.97|15438.82|15438.82|15411.97|15411.97|0
1644503700000|2022-02-10 14:35:00|15411.5|15411.5|15422.13|15422.13|15429.25|15429.25|15405.42|15405.42|0
1644504000000|2022-02-10 14:40:00|15421.21|15421.21|15420.44|15420.44|15429|15429|15413.69|15413.69|0
1644504300000|2022-02-10 14:45:00|15421.25|15421.25|15424.31|15424.31|15440.14|15440.14|15416.54|15416.54|0
1644504600000|2022-02-10 14:50:00|15424.87|15424.87|15430.27|15430.27|15442.5|15442.5|15423.44|15423.44|0
1644504900000|2022-02-10 14:55:00|15430.06|15430.06|15420.99|15420.99|15441.63|15441.63|15419.08|15419.08|0
1644505200000|2022-02-10 15:00:00|15421.46|15421.46|15424.96|15424.96|15430.75|15430.75|15419.68|15419.68|0
1644505500000|2022-02-10 15:05:00|15423.84|15423.84|15395.38|15395.38|15423.84|15423.84|15390.57|15390.57|0
1644505800000|2022-02-10 15:10:00|15395.94|15395.94|15370.75|15370.75|15395.94|15395.94|15367.46|15367.46|0
1644506100000|2022-02-10 15:15:00|15369.81|15369.81|15355.45|15355.45|15369.81|15369.81|15343.33|15343.33|0
1644506400000|2022-02-10 15:20:00|15354.9|15354.9|15344.85|15344.85|15362.95|15362.95|15344.85|15344.85|0
1644506700000|2022-02-10 15:25:00|15344.65|15344.65|15342.68|15342.68|15347.58|15347.58|15342.21|15342.21|0
1644507000000|2022-02-10 15:30:00|15344.11|15344.11|15349.86|15349.86|15350.15|15350.15|15334.78|15334.78|0
1644507300000|2022-02-10 15:35:00|15349.36|15349.36|15368.81|15368.81|15369.62|15369.62|15340.99|15340.99|0
1644507600000|2022-02-10 15:40:00|15367.13|15367.13|15363.02|15363.02|15379.78|15379.78|15362.61|15362.61|0
1644507900000|2022-02-10 15:45:00|15362.08|15362.08|15352.22|15352.22|15363.25|15363.25|15352.22|15352.22|0
1644508200000|2022-02-10 15:50:00|15351.4|15351.4|15336.35|15336.35|15353.13|15353.13|15333.46|15333.46|0
1644508500000|2022-02-10 15:55:00|15335.88|15335.88|15346.88|15346.88|15347.33|15347.33|15330.27|15330.27|0
1644508800000|2022-02-10 16:00:00|15346.42|15346.42|15341.06|15341.06|15346.42|15346.42|15338.31|15338.31|0
1644509100000|2022-02-10 16:05:00|15340.6|15340.6|15345.27|15345.27|15349.39|15349.39|15338.74|15338.74|0
1644509400000|2022-02-10 16:10:00|15346.19|15346.19|15348.54|15348.54|15348.54|15348.54|15339.31|15339.31|0
1644509700000|2022-02-10 16:15:00|15348.09|15348.09|15332.34|15332.34|15348.09|15348.09|15331.92|15331.92|0
1644510000000|2022-02-10 16:20:00|15334.76|15334.76|15342.22|15342.22|15344.23|15344.23|15334.15|15334.15|0
1644510300000|2022-02-10 16:25:00|15340.59|15340.59|15345.13|15345.13|15346.37|15346.37|15329.92|15329.92|0
1644567300000|2022-02-11 08:15:00|15220.94|15220.94|15219.2|15219.2|15231.31|15231.31|15209.69|15209.69|0
1644567600000|2022-02-11 08:20:00|15216.46|15216.46|15219.64|15219.64|15233.62|15233.62|15207.82|15207.82|0
1644567900000|2022-02-11 08:25:00|15220.56|15220.56|15228.72|15228.72|15228.72|15228.72|15214.37|15214.37|0
1644568200000|2022-02-11 08:30:00|15230.95|15230.95|15239.45|15239.45|15249.26|15249.26|15230.95|15230.95|0
1644568500000|2022-02-11 08:35:00|15237.77|15237.77|15204.33|15204.33|15237.77|15237.77|15198.44|15198.44|0
1644568800000|2022-02-11 08:40:00|15203.51|15203.51|15208.86|15208.86|15215.11|15215.11|15202.24|15202.24|0
1644569100000|2022-02-11 08:45:00|15207.22|15207.22|15209.91|15209.91|15214.91|15214.91|15198.71|15198.71|0
1644569400000|2022-02-11 08:50:00|15210.72|15210.72|15218.35|15218.35|15218.35|15218.35|15201.45|15201.45|0
1644569700000|2022-02-11 08:55:00|15216.52|15216.52|15213.03|15213.03|15233.42|15233.42|15212.39|15212.39|0
1644570000000|2022-02-11 09:00:00|15213.44|15213.44|15228.46|15228.46|15228.46|15228.46|15213.44|15213.44|0
1644570300000|2022-02-11 09:05:00|15230.09|15230.09|15230.15|15230.15|15238.3|15238.3|15227.29|15227.29|0
1644570600000|2022-02-11 09:10:00|15231.58|15231.58|15234.34|15234.34|15238.14|15238.14|15218.71|15218.71|0
1644570900000|2022-02-11 09:15:00|15234.8|15234.8|15236.22|15236.22|15240.19|15240.19|15230.22|15230.22|0
1644571200000|2022-02-11 09:20:00|15236.02|15236.02|15223.9|15223.9|15236.02|15236.02|15223.9|15223.9|0
1644571500000|2022-02-11 09:25:00|15223.43|15223.43|15220.25|15220.25|15223.99|15223.99|15216.99|15216.99|0
1644571800000|2022-02-11 09:30:00|15219.34|15219.34|15208.91|15208.91|15219.34|15219.34|15207.66|15207.66|0
1644572100000|2022-02-11 09:35:00|15207.26|15207.26|15225.46|15225.46|15225.46|15225.46|15201.35|15201.35|0
1644572400000|2022-02-11 09:40:00|15225.05|15225.05|15221.25|15221.25|15225.05|15225.05|15214.97|15214.97|0
1644572700000|2022-02-11 09:45:00|15220.33|15220.33|15215.23|15215.23|15223.46|15223.46|15214.73|15214.73|0
1644573000000|2022-02-11 09:50:00|15215.02|15215.02|15225.48|15225.48|15225.48|15225.48|15210.68|15210.68|0
1644573300000|2022-02-11 09:55:00|15228.75|15228.75|15230.23|15230.23|15233.07|15233.07|15228.75|15228.75|0
1644573600000|2022-02-11 10:00:00|15230.79|15230.79|15238.33|15238.33|15238.33|15238.33|15226.07|15226.07|0
1644573900000|2022-02-11 10:05:00|15237.51|15237.51|15226.96|15226.96|15240.26|15240.26|15226.96|15226.96|0
1644574200000|2022-02-11 10:10:00|15222.27|15222.27|15222.99|15222.99|15223.64|15223.64|15217.25|15217.25|0
1644574500000|2022-02-11 10:15:00|15223.46|15223.46|15233.87|15233.87|15241.15|15241.15|15223.46|15223.46|0
1644574800000|2022-02-11 10:20:00|15234.78|15234.78|15244.51|15244.51|15245.97|15245.97|15234.78|15234.78|0
1644575100000|2022-02-11 10:25:00|15245.5|15245.5|15264.27|15264.27|15264.89|15264.89|15245.01|15245.01|0
1644575400000|2022-02-11 10:30:00|15264.72|15264.72|15262.26|15262.26|15265.65|15265.65|15261.79|15261.79|0
1644575700000|2022-02-11 10:35:00|15262.82|15262.82|15266.97|15266.97|15266.97|15266.97|15262.82|15262.82|0
1644576000000|2022-02-11 10:40:00|15264.03|15264.03|15263.97|15263.97|15271.51|15271.51|15261.59|15261.59|0
1644576300000|2022-02-11 10:45:00|15263.05|15263.05|15260.03|15260.03|15267.45|15267.45|15260.03|15260.03|0
1644576600000|2022-02-11 10:50:00|15260.5|15260.5|15254|15254|15260.94|15260.94|15253.53|15253.53|0
1644576900000|2022-02-11 10:55:00|15254.91|15254.91|15269.55|15269.55|15270.61|15270.61|15254.91|15254.91|0
1644577200000|2022-02-11 11:00:00|15270.02|15270.02|15263.31|15263.31|15271.89|15271.89|15262.86|15262.86|0
1644577500000|2022-02-11 11:05:00|15264.23|15264.23|15251.35|15251.35|15264.23|15264.23|15248.98|15248.98|0
1644577800000|2022-02-11 11:10:00|15248.48|15248.48|15248.54|15248.54|15248.54|15248.54|15246.37|15246.37|0
1644578100000|2022-02-11 11:15:00|15249.04|15249.04|15238.64|15238.64|15249.04|15249.04|15238.64|15238.64|0
1644578400000|2022-02-11 11:20:00|15237.62|15237.62|15246.75|15246.75|15246.75|15246.75|15233.27|15233.27|0
1644578700000|2022-02-11 11:25:00|15247.31|15247.31|15252.52|15252.52|15253.36|15253.36|15241.63|15241.63|0
1644579000000|2022-02-11 11:30:00|15250.89|15250.89|15229.77|15229.77|15250.89|15250.89|15229.21|15229.21|0
1644579300000|2022-02-11 11:35:00|15228.34|15228.34|15235.65|15235.65|15235.65|15235.65|15224.37|15224.37|0
1644579600000|2022-02-11 11:40:00|15238|15238|15237.42|15237.42|15243.74|15243.74|15233.83|15233.83|0
1644579900000|2022-02-11 11:45:00|15236.51|15236.51|15234.72|15234.72|15236.51|15236.51|15231.91|15231.91|0
1644580200000|2022-02-11 11:50:00|15235.54|15235.54|15241.05|15241.05|15242.43|15242.43|15235.54|15235.54|0
1644580500000|2022-02-11 11:55:00|15242.73|15242.73|15233.21|15233.21|15243.84|15243.84|15231.74|15231.74|0
1644580800000|2022-02-11 12:00:00|15232.29|15232.29|15220.07|15220.07|15232.29|15232.29|15215.89|15215.89|0
1644581100000|2022-02-11 12:05:00|15222.52|15222.52|15231.19|15231.19|15233.28|15233.28|15222.52|15222.52|0
1644581400000|2022-02-11 12:10:00|15232.83|15232.83|15234.38|15234.38|15234.38|15234.38|15231.88|15231.88|0
1644581700000|2022-02-11 12:15:00|15235.29|15235.29|15233.19|15233.19|15236.68|15236.68|15225.38|15225.38|0
1644582000000|2022-02-11 12:20:00|15233.39|15233.39|15211.17|15211.17|15238.3|15238.3|15211.17|15211.17|0
1644582300000|2022-02-11 12:25:00|15210.35|15210.35|15227.28|15227.28|15227.28|15227.28|15209.88|15209.88|0
1644582600000|2022-02-11 12:30:00|15226.72|15226.72|15210.9|15210.9|15226.72|15226.72|15209.98|15209.98|0
1644582900000|2022-02-11 12:35:00|15209.47|15209.47|15208.36|15208.36|15209.47|15209.47|15205.16|15205.16|0
1644583200000|2022-02-11 12:40:00|15208.82|15208.82|15213.65|15213.65|15219.37|15219.37|15208.82|15208.82|0
1644583500000|2022-02-11 12:45:00|15214.47|15214.47|15204.36|15204.36|15214.47|15214.47|15200.77|15200.77|0
1644583800000|2022-02-11 12:50:00|15204.83|15204.83|15214.68|15214.68|15214.68|15214.68|15204.83|15204.83|0
1644584100000|2022-02-11 12:55:00|15215.3|15215.3|15219.38|15219.38|15230.22|15230.22|15213.88|15213.88|0
1644584400000|2022-02-11 13:00:00|15219.85|15219.85|15234.12|15234.12|15237.44|15237.44|15217.47|15217.47|0
1644584700000|2022-02-11 13:05:00|15235.03|15235.03|15243.98|15243.98|15246.21|15246.21|15235.03|15235.03|0
1644585000000|2022-02-11 13:10:00|15242.86|15242.86|15244.51|15244.51|15247.52|15247.52|15235.38|15235.38|0
1644585300000|2022-02-11 13:15:00|15245.42|15245.42|15235.01|15235.01|15246.36|15246.36|15229.1|15229.1|0
1644585600000|2022-02-11 13:20:00|15236|15236|15243.72|15243.72|15243.72|15243.72|15235.18|15235.18|0
1644585900000|2022-02-11 13:25:00|15242.8|15242.8|15238.37|15238.37|15245.13|15245.13|15235.41|15235.41|0
1644586200000|2022-02-11 13:30:00|15238.17|15238.17|15232.63|15232.63|15238.17|15238.17|15218.14|15218.14|0
1644586500000|2022-02-11 13:35:00|15231.69|15231.69|15253.59|15253.59|15253.59|15253.59|15231.22|15231.22|0
1644586800000|2022-02-11 13:40:00|15255.03|15255.03|15252.6|15252.6|15262.39|15262.39|15250.08|15250.08|0
1644587100000|2022-02-11 13:45:00|15251.69|15251.69|15255.8|15255.8|15256.62|15256.62|15246.2|15246.2|0
1644587400000|2022-02-11 13:50:00|15254.99|15254.99|15246.73|15246.73|15254.99|15254.99|15244.54|15244.54|0
1644587700000|2022-02-11 13:55:00|15245.1|15245.1|15224.51|15224.51|15245.51|15245.51|15224.51|15224.51|0
1644588000000|2022-02-11 14:00:00|15225.95|15225.95|15203.54|15203.54|15226.86|15226.86|15195.77|15195.77|0
1644588300000|2022-02-11 14:05:00|15202.11|15202.11|15211.28|15211.28|15215.1|15215.1|15198.89|15198.89|0
1644588600000|2022-02-11 14:10:00|15210.72|15210.72|15206.53|15206.53|15210.72|15210.72|15203.06|15203.06|0
1644588900000|2022-02-11 14:15:00|15207.64|15207.64|15206.67|15206.67|15207.87|15207.87|15203.98|15203.98|0
1644589200000|2022-02-11 14:20:00|15206.88|15206.88|15211.63|15211.63|15211.63|15211.63|15205.93|15205.93|0
1644589500000|2022-02-11 14:25:00|15211.17|15211.17|15212.79|15212.79|15212.79|15212.79|15208.51|15208.51|0
1644589800000|2022-02-11 14:30:00|15212.32|15212.32|15217.82|15217.82|15232.53|15232.53|15212.3|15212.3|0
1644590100000|2022-02-11 14:35:00|15215.99|15215.99|15207.44|15207.44|15215.99|15215.99|15201.34|15201.34|0
1644590400000|2022-02-11 14:40:00|15206.97|15206.97|15212.24|15212.24|15213.36|15213.36|15196.08|15196.08|0
1644590700000|2022-02-11 14:45:00|15213.06|15213.06|15245.34|15245.34|15245.34|15245.34|15213.06|15213.06|0
1644591000000|2022-02-11 14:50:00|15246.78|15246.78|15236.3|15236.3|15246.78|15246.78|15236.3|15236.3|0
1644591300000|2022-02-11 14:55:00|15236.86|15236.86|15232.83|15232.83|15238.62|15238.62|15226.62|15226.62|0
1644591600000|2022-02-11 15:00:00|15234.26|15234.26|15241.36|15241.36|15241.36|15241.36|15229.32|15229.32|0
1644591900000|2022-02-11 15:05:00|15241.92|15241.92|15255.61|15255.61|15277.24|15277.24|15241.92|15241.92|0
1644592200000|2022-02-11 15:10:00|15254.79|15254.79|15221.22|15221.22|15258.19|15258.19|15218.14|15218.14|0
1644592500000|2022-02-11 15:15:00|15222.65|15222.65|15227.13|15227.13|15230.58|15230.58|15222.13|15222.13|0
1644592800000|2022-02-11 15:20:00|15227.69|15227.69|15232.49|15232.49|15234.37|15234.37|15226.31|15226.31|0
1644593100000|2022-02-11 15:25:00|15232.95|15232.95|15232.32|15232.32|15243.09|15243.09|15230.75|15230.75|0
1644593400000|2022-02-11 15:30:00|15230.89|15230.89|15250.33|15250.33|15260.48|15260.48|15230.89|15230.89|0
1644593700000|2022-02-11 15:35:00|15248.85|15248.85|15250.2|15250.2|15256.4|15256.4|15244.16|15244.16|0
1644594000000|2022-02-11 15:40:00|15253.1|15253.1|15246.09|15246.09|15254.54|15254.54|15245.17|15245.17|0
1644594300000|2022-02-11 15:45:00|15244.41|15244.41|15238.89|15238.89|15244.41|15244.41|15231.2|15231.2|0
1644594600000|2022-02-11 15:50:00|15239.8|15239.8|15235.11|15235.11|15241.41|15241.41|15223.61|15223.61|0
1644594900000|2022-02-11 15:55:00|15234.19|15234.19|15244.59|15244.59|15246.77|15246.77|15233.78|15233.78|0
1644595200000|2022-02-11 16:00:00|15245.06|15245.06|15241.97|15241.97|15246.45|15246.45|15237.34|15237.34|0
1644595500000|2022-02-11 16:05:00|15240.56|15240.56|15225.31|15225.31|15240.56|15240.56|15225.31|15225.31|0
1644595800000|2022-02-11 16:10:00|15224.69|15224.69|15219.9|15219.9|15229.79|15229.79|15219.9|15219.9|0
1644596100000|2022-02-11 16:15:00|15219.08|15219.08|15233.15|15233.15|15236.22|15236.22|15218.56|15218.56|0
1644596400000|2022-02-11 16:20:00|15234.09|15234.09|15239.86|15239.86|15239.86|15239.86|15233.12|15233.12|0
1644596700000|2022-02-11 16:25:00|15240.36|15240.36|15222.56|15222.56|15245.05|15245.05|15219.56|15219.56|0
1644826500000|2022-02-14 08:15:00|15014.63|15014.63|15002.97|15002.97|15015.58|15015.58|14979.38|14979.38|0
1644826800000|2022-02-14 08:20:00|15005.84|15005.84|14962.14|14962.14|15007.23|15007.23|14948.28|14948.28|0
1644827100000|2022-02-14 08:25:00|14963.17|14963.17|14950.53|14950.53|14971.58|14971.58|14947.58|14947.58|0
1644827400000|2022-02-14 08:30:00|14950.73|14950.73|14887.02|14887.02|14956.16|14956.16|14887.02|14887.02|0
1644827700000|2022-02-14 08:35:00|14883.75|14883.75|14905.68|14905.68|14928.05|14928.05|14883.19|14883.19|0
1644828000000|2022-02-14 08:40:00|14906.5|14906.5|14933.23|14933.23|14933.23|14933.23|14905.03|14905.03|0
1644828300000|2022-02-14 08:45:00|14933.44|14933.44|14909.49|14909.49|14938.65|14938.65|14908.58|14908.58|0
1644828600000|2022-02-14 08:50:00|14910.05|14910.05|14883.22|14883.22|14917.38|14917.38|14882.41|14882.41|0
1644828900000|2022-02-14 08:55:00|14885.68|14885.68|14880.27|14880.27|14894.16|14894.16|14880.11|14880.11|0
1644829200000|2022-02-14 09:00:00|14878.1|14878.1|14882.59|14882.59|14886.47|14886.47|14861.96|14861.96|0
1644829500000|2022-02-14 09:05:00|14883.08|14883.08|14892.35|14892.35|14900.88|14900.88|14876.81|14876.81|0
1644829800000|2022-02-14 09:10:00|14890.92|14890.92|14915.81|14915.81|14915.81|14915.81|14886.47|14886.47|0
1644830100000|2022-02-14 09:15:00|14916.81|14916.81|14973.9|14973.9|14988.15|14988.15|14916.81|14916.81|0
1644830400000|2022-02-14 09:20:00|14972.01|14972.01|15005.5|15005.5|15005.5|15005.5|14969.27|14969.27|0
1644830700000|2022-02-14 09:25:00|15005.92|15005.92|15030.72|15030.72|15031.57|15031.57|15005.92|15005.92|0
1644831000000|2022-02-14 09:30:00|15029.28|15029.28|14998.06|14998.06|15031.87|15031.87|14996.4|14996.4|0
1644831300000|2022-02-14 09:35:00|14995.31|14995.31|14944.71|14944.71|14996.49|14996.49|14940.9|14940.9|0
1644831600000|2022-02-14 09:40:00|14947.45|14947.45|14960.4|14960.4|14965.52|14965.52|14945.62|14945.62|0
1644831900000|2022-02-14 09:45:00|14959.94|14959.94|14942.61|14942.61|14959.94|14959.94|14940.98|14940.98|0
1644832200000|2022-02-14 09:50:00|14944.29|14944.29|14933.1|14933.1|14946.73|14946.73|14932.64|14932.64|0
1644832500000|2022-02-14 09:55:00|14933.92|14933.92|14913.39|14913.39|14933.92|14933.92|14906.92|14906.92|0
1644832800000|2022-02-14 10:00:00|14916.32|14916.32|14940.09|14940.09|14940.09|14940.09|14898.03|14898.03|0
1644833100000|2022-02-14 10:05:00|14941.97|14941.97|14984.93|14984.93|14985.18|14985.18|14941.97|14941.97|0
1644833400000|2022-02-14 10:10:00|14989.84|14989.84|14982.17|14982.17|14997.38|14997.38|14970.13|14970.13|0
1644833700000|2022-02-14 10:15:00|14981.76|14981.76|14976.93|14976.93|14981.76|14981.76|14972.59|14972.59|0
1644834000000|2022-02-14 10:20:00|14973.58|14973.58|14974|14974|14974.81|14974.81|14966.74|14966.74|0
1644834300000|2022-02-14 10:25:00|14975.43|14975.43|14980.84|14980.84|14981.31|14981.31|14967.07|14967.07|0
1644834600000|2022-02-14 10:30:00|14979.92|14979.92|14976.38|14976.38|14982.59|14982.59|14975.77|14975.77|0
1644834900000|2022-02-14 10:35:00|14977.2|14977.2|15006.65|15006.65|15010.34|15010.34|14971.04|14971.04|0
1644835200000|2022-02-14 10:40:00|15005.83|15005.83|14990.67|14990.67|15010.61|15010.61|14989.23|14989.23|0
1644835500000|2022-02-14 10:45:00|14992.3|14992.3|15014.97|15014.97|15014.97|15014.97|14992.3|14992.3|0
1644835800000|2022-02-14 10:50:00|15015.18|15015.18|15016.45|15016.45|15024.39|15024.39|15015.18|15015.18|0
1644836100000|2022-02-14 10:55:00|15016.22|15016.22|15009.28|15009.28|15016.22|15016.22|15000.85|15000.85|0
1644836400000|2022-02-14 11:00:00|15008.81|15008.81|15007.55|15007.55|15008.81|15008.81|14998.27|14998.27|0
1644836700000|2022-02-14 11:05:00|15008.47|15008.47|15000.41|15000.41|15018.83|15018.83|15000.41|15000.41|0
1644837000000|2022-02-14 11:10:00|15001.23|15001.23|15001.14|15001.14|15005.12|15005.12|14998.04|14998.04|0
1644837300000|2022-02-14 11:15:00|14999.32|14999.32|14996.1|14996.1|15005.48|15005.48|14996.1|14996.1|0
1644837600000|2022-02-14 11:20:00|14995.08|14995.08|14989.81|14989.81|15001.74|15001.74|14989.81|14989.81|0
1644837900000|2022-02-14 11:25:00|14989.4|14989.4|14988.66|14988.66|14994.79|14994.79|14986.83|14986.83|0
1644838200000|2022-02-14 11:30:00|14989.57|14989.57|14984.87|14984.87|14996|14996|14984.87|14984.87|0
1644838500000|2022-02-14 11:35:00|14985.28|14985.28|14989.08|14989.08|14990.05|14990.05|14983.16|14983.16|0
1644838800000|2022-02-14 11:40:00|14988.26|14988.26|14989.91|14989.91|14991.41|14991.41|14987.55|14987.55|0
1644839100000|2022-02-14 11:45:00|14987.63|14987.63|14983.07|14983.07|14987.63|14987.63|14977.22|14977.22|0
1644839400000|2022-02-14 11:50:00|14982.15|14982.15|14980.27|14980.27|14982.97|14982.97|14972.63|14972.63|0
1644839700000|2022-02-14 11:55:00|14978.83|14978.83|14974.09|14974.09|14978.83|14978.83|14970.43|14970.43|0
1644840000000|2022-02-14 12:00:00|14974.3|14974.3|14945.11|14945.11|14975.06|14975.06|14938.83|14938.83|0
1644840300000|2022-02-14 12:05:00|14943.47|14943.47|14938.46|14938.46|14945.32|14945.32|14938.25|14938.25|0
1644840600000|2022-02-14 12:10:00|14937.46|14937.46|14918.16|14918.16|14937.46|14937.46|14917.96|14917.96|0
1644840900000|2022-02-14 12:15:00|14915.34|14915.34|14924.19|14924.19|14924.19|14924.19|14914.69|14914.69|0
1644841200000|2022-02-14 12:20:00|14924.81|14924.81|14943.69|14943.69|14943.69|14943.69|14924.81|14924.81|0
1644841500000|2022-02-14 12:25:00|14941.96|14941.96|14950.06|14950.06|14950.06|14950.06|14939.09|14939.09|0
1644841800000|2022-02-14 12:30:00|14950.73|14950.73|14957.3|14957.3|14957.76|14957.76|14948.67|14948.67|0
1644842100000|2022-02-14 12:35:00|14956.36|14956.36|15028.85|15028.85|15028.85|15028.85|14956.22|14956.22|0
1644842400000|2022-02-14 12:40:00|15029.67|15029.67|15067.51|15067.51|15067.51|15067.51|15029.67|15029.67|0
1644842700000|2022-02-14 12:45:00|15071.81|15071.81|15084.1|15084.1|15103.73|15103.73|15071.81|15071.81|0
1644843000000|2022-02-14 12:50:00|15080.62|15080.62|15061.38|15061.38|15080.62|15080.62|15056.18|15056.18|0
1644843300000|2022-02-14 12:55:00|15061.84|15061.84|15083.72|15083.72|15083.72|15083.72|15061.84|15061.84|0
1644843600000|2022-02-14 13:00:00|15084.19|15084.19|15083.13|15083.13|15092.14|15092.14|15080.26|15080.26|0
1644843900000|2022-02-14 13:05:00|15084.04|15084.04|15097.11|15097.11|15097.27|15097.27|15080.93|15080.93|0
1644844200000|2022-02-14 13:10:00|15099.57|15099.57|15087.15|15087.15|15100.35|15100.35|15083.73|15083.73|0
1644844500000|2022-02-14 13:15:00|15088.07|15088.07|15073.35|15073.35|15088.07|15088.07|15073.35|15073.35|0
1644844800000|2022-02-14 13:20:00|15073.14|15073.14|15099.08|15099.08|15101.33|15101.33|15073.14|15073.14|0
1644845100000|2022-02-14 13:25:00|15097.64|15097.64|15095.26|15095.26|15098.86|15098.86|15092.35|15092.35|0
1644845400000|2022-02-14 13:30:00|15092.52|15092.52|15096.02|15096.02|15101.3|15101.3|15086.35|15086.35|0
1644845700000|2022-02-14 13:35:00|15096.94|15096.94|15084|15084|15098.57|15098.57|15077.58|15077.58|0
1644846000000|2022-02-14 13:40:00|15084.92|15084.92|15092|15092|15096.73|15096.73|15079.1|15079.1|0
1644846300000|2022-02-14 13:45:00|15092.91|15092.91|15104.95|15104.95|15108.43|15108.43|15092.91|15092.91|0
1644846600000|2022-02-14 13:50:00|15104.05|15104.05|15107.7|15107.7|15110.04|15110.04|15104.05|15104.05|0
1644846900000|2022-02-14 13:55:00|15106.88|15106.88|15102.51|15102.51|15122.75|15122.75|15102.51|15102.51|0
1644847200000|2022-02-14 14:00:00|15102.71|15102.71|15110.85|15110.85|15112.69|15112.69|15099.25|15099.25|0
1644847500000|2022-02-14 14:05:00|15112.28|15112.28|15128.55|15128.55|15128.55|15128.55|15112.28|15112.28|0
1644847800000|2022-02-14 14:10:00|15130.19|15130.19|15151.07|15151.07|15154.83|15154.83|15129.85|15129.85|0
1644848100000|2022-02-14 14:15:00|15150.16|15150.16|15138.16|15138.16|15156.35|15156.35|15137.25|15137.25|0
1644848400000|2022-02-14 14:20:00|15139.28|15139.28|15140.73|15140.73|15149.56|15149.56|15139.28|15139.28|0
1644848700000|2022-02-14 14:25:00|15139.79|15139.79|15122.52|15122.52|15139.79|15139.79|15117.79|15117.79|0
1644849000000|2022-02-14 14:30:00|15124.15|15124.15|15127.64|15127.64|15132.69|15132.69|15101.79|15101.79|0
1644849300000|2022-02-14 14:35:00|15128.2|15128.2|15166.69|15166.69|15172.06|15172.06|15128.2|15128.2|0
1644849600000|2022-02-14 14:40:00|15162.39|15162.39|15183.26|15183.26|15188.41|15188.41|15161.74|15161.74|0
1644849900000|2022-02-14 14:45:00|15181.82|15181.82|15187.12|15187.12|15187.12|15187.12|15145.88|15145.88|0
1644850200000|2022-02-14 14:50:00|15193.53|15193.53|15219.34|15219.34|15229.71|15229.71|15193.53|15193.53|0
1644850500000|2022-02-14 14:55:00|15217.45|15217.45|15167.29|15167.29|15217.45|15217.45|15166.08|15166.08|0
1644850800000|2022-02-14 15:00:00|15166.29|15166.29|15158.77|15158.77|15167.72|15167.72|15144.4|15144.4|0
1644851100000|2022-02-14 15:05:00|15160.4|15160.4|15156.74|15156.74|15174.74|15174.74|15153.43|15153.43|0
1644851400000|2022-02-14 15:10:00|15157.3|15157.3|15169.24|15169.24|15186.1|15186.1|15151.56|15151.56|0
1644851700000|2022-02-14 15:15:00|15168.83|15168.83|15118.32|15118.32|15168.83|15168.83|15116.29|15116.29|0
1644852000000|2022-02-14 15:20:00|15117.37|15117.37|15117.16|15117.16|15129.3|15129.3|15089.68|15089.68|0
1644852300000|2022-02-14 15:25:00|15115.12|15115.12|15096.55|15096.55|15116.24|15116.24|15089.29|15089.29|0
1644852600000|2022-02-14 15:30:00|15096.06|15096.06|15094.58|15094.58|15107.61|15107.61|15077.53|15077.53|0
1644852900000|2022-02-14 15:35:00|15095.39|15095.39|15100.56|15100.56|15108.08|15108.08|15091.39|15091.39|0
1644853200000|2022-02-14 15:40:00|15100.1|15100.1|15115.11|15115.11|15121.1|15121.1|15100.1|15100.1|0
1644853500000|2022-02-14 15:45:00|15112.24|15112.24|15132.13|15132.13|15132.13|15132.13|15110.15|15110.15|0
1644853800000|2022-02-14 15:50:00|15132.54|15132.54|15131.17|15131.17|15143.91|15143.91|15113.97|15113.97|0
1644854100000|2022-02-14 15:55:00|15131.64|15131.64|15117.36|15117.36|15144.91|15144.91|15115.53|15115.53|0
1644854400000|2022-02-14 16:00:00|15116.89|15116.89|15132.99|15132.99|15133.91|15133.91|15111|15111|0
1644854700000|2022-02-14 16:05:00|15132.44|15132.44|15136.02|15136.02|15147.6|15147.6|15122.39|15122.39|0
1644855000000|2022-02-14 16:10:00|15136.83|15136.83|15142.19|15142.19|15145.71|15145.71|15132.4|15132.4|0
1644855300000|2022-02-14 16:15:00|15142.66|15142.66|15182.49|15182.49|15187.52|15187.52|15141.23|15141.23|0
1644855600000|2022-02-14 16:20:00|15182.95|15182.95|15177.68|15177.68|15188.31|15188.31|15177.68|15177.68|0
1644855900000|2022-02-14 16:25:00|15178.5|15178.5|15172.54|15172.54|15187.14|15187.14|15171.11|15171.11|0
1644912900000|2022-02-15 08:15:00|15156.54|15156.54|15171.16|15171.16|15177.63|15177.63|15145.34|15145.34|0
1644913200000|2022-02-15 08:20:00|15168.81|15168.81|15178.32|15178.32|15196.54|15196.54|15168.81|15168.81|0
1644913500000|2022-02-15 08:25:00|15177.41|15177.41|15176.53|15176.53|15180.21|15180.21|15167.94|15167.94|0
1644913800000|2022-02-15 08:30:00|15178.15|15178.15|15238.59|15238.59|15239.86|15239.86|15178.15|15178.15|0
1644914100000|2022-02-15 08:35:00|15237.15|15237.15|15209.47|15209.47|15237.15|15237.15|15209.29|15209.29|0
1644914400000|2022-02-15 08:40:00|15203.69|15203.69|15195.14|15195.14|15204.16|15204.16|15186.41|15186.41|0
1644914700000|2022-02-15 08:45:00|15195.96|15195.96|15214.38|15214.38|15214.38|15214.38|15193.75|15193.75|0
1644915000000|2022-02-15 08:50:00|15216.76|15216.76|15198.15|15198.15|15235.2|15235.2|15198.15|15198.15|0
1644915300000|2022-02-15 08:55:00|15197.95|15197.95|15225.66|15225.66|15225.66|15225.66|15197.03|15197.03|0
1644915600000|2022-02-15 09:00:00|15226.77|15226.77|15226.62|15226.62|15232.2|15232.2|15223.06|15223.06|0
1644915900000|2022-02-15 09:05:00|15227.64|15227.64|15258.99|15258.99|15258.99|15258.99|15225.25|15225.25|0
1644916200000|2022-02-15 09:10:00|15257.99|15257.99|15227.76|15227.76|15260.32|15260.32|15208.65|15208.65|0
1644916500000|2022-02-15 09:15:00|15228.26|15228.26|15248.53|15248.53|15252.97|15252.97|15228.26|15228.26|0
1644916800000|2022-02-15 09:20:00|15249.47|15249.47|15247.84|15247.84|15253.86|15253.86|15246.01|15246.01|0
1644917100000|2022-02-15 09:25:00|15247.02|15247.02|15241.92|15241.92|15250.59|15250.59|15229.61|15229.61|0
1644917400000|2022-02-15 09:30:00|15241.46|15241.46|15270.92|15270.92|15277.36|15277.36|15241.46|15241.46|0
1644917700000|2022-02-15 09:35:00|15271.33|15271.33|15268.56|15268.56|15279.02|15279.02|15268.56|15268.56|0
1644918000000|2022-02-15 09:40:00|15269.99|15269.99|15263.36|15263.36|15273.08|15273.08|15262.51|15262.51|0
1644918300000|2022-02-15 09:45:00|15262.54|15262.54|15257.78|15257.78|15262.54|15262.54|15251.19|15251.19|0
1644918600000|2022-02-15 09:50:00|15257.28|15257.28|15238.75|15238.75|15260.09|15260.09|15238.75|15238.75|0
1644918900000|2022-02-15 09:55:00|15236.92|15236.92|15251.89|15251.89|15251.89|15251.89|15236.92|15236.92|0
1644919200000|2022-02-15 10:00:00|15252.83|15252.83|15253.51|15253.51|15262.81|15262.81|15252.83|15252.83|0
1644919500000|2022-02-15 10:05:00|15252.69|15252.69|15242.6|15242.6|15252.69|15252.69|15240.51|15240.51|0
1644919800000|2022-02-15 10:10:00|15242.13|15242.13|15240.24|15240.24|15242.13|15242.13|15228.6|15228.6|0
1644920100000|2022-02-15 10:15:00|15240.03|15240.03|15233.45|15233.45|15243.27|15243.27|15230.06|15230.06|0
1644920400000|2022-02-15 10:20:00|15234.06|15234.06|15219.93|15219.93|15236.19|15236.19|15211.3|15211.3|0
1644920700000|2022-02-15 10:25:00|15220.74|15220.74|15224.81|15224.81|15233.26|15233.26|15219.42|15219.42|0
1644921000000|2022-02-15 10:30:00|15225.01|15225.01|15243.83|15243.83|15244.91|15244.91|15222.88|15222.88|0
1644921300000|2022-02-15 10:35:00|15243.42|15243.42|15256.07|15256.07|15257.45|15257.45|15243.42|15243.42|0
1644921600000|2022-02-15 10:40:00|15254.63|15254.63|15240.44|15240.44|15254.63|15254.63|15240.44|15240.44|0
1644921900000|2022-02-15 10:45:00|15239.62|15239.62|15241.17|15241.17|15243.52|15243.52|15236.83|15236.83|0
1644922200000|2022-02-15 10:50:00|15240.95|15240.95|15230.72|15230.72|15240.95|15240.95|15222.28|15222.28|0
1644922500000|2022-02-15 10:55:00|15231.63|15231.63|15243.61|15243.61|15243.61|15243.61|15231.63|15231.63|0
1644922800000|2022-02-15 11:00:00|15244.11|15244.11|15253.24|15253.24|15253.8|15253.8|15243.61|15243.61|0
1644923100000|2022-02-15 11:05:00|15252.83|15252.83|15253.89|15253.89|15254.64|15254.64|15249.76|15249.76|0
1644923400000|2022-02-15 11:10:00|15255.32|15255.32|15260.71|15260.71|15262.57|15262.57|15253.94|15253.94|0
1644923700000|2022-02-15 11:15:00|15261.18|15261.18|15269.33|15269.33|15269.33|15269.33|15260.84|15260.84|0
1644924000000|2022-02-15 11:20:00|15270.76|15270.76|15288.93|15288.93|15288.93|15288.93|15270.76|15270.76|0
1644924300000|2022-02-15 11:25:00|15288.46|15288.46|15265.59|15265.59|15288.46|15288.46|15265.18|15265.18|0
1644924600000|2022-02-15 11:30:00|15264.55|15264.55|15274.92|15274.92|15276.56|15276.56|15264.55|15264.55|0
1644924900000|2022-02-15 11:35:00|15274.1|15274.1|15277.72|15277.72|15277.72|15277.72|15269.45|15269.45|0
1644925200000|2022-02-15 11:40:00|15278.63|15278.63|15302.32|15302.32|15303.96|15303.96|15278.16|15278.16|0
1644925500000|2022-02-15 11:45:00|15302.53|15302.53|15302.26|15302.26|15317.06|15317.06|15301.45|15301.45|0
1644925800000|2022-02-15 11:50:00|15301.32|15301.32|15276.73|15276.73|15303.75|15303.75|15276.73|15276.73|0
1644926100000|2022-02-15 11:55:00|15270.33|15270.33|15265.99|15265.99|15282.55|15282.55|15265.99|15265.99|0
1644926400000|2022-02-15 12:00:00|15265.54|15265.54|15261.39|15261.39|15265.54|15265.54|15249.94|15249.94|0
1644926700000|2022-02-15 12:05:00|15262.3|15262.3|15267.21|15267.21|15269.33|15269.33|15262.3|15262.3|0
1644927000000|2022-02-15 12:10:00|15269.06|15269.06|15270.99|15270.99|15284.44|15284.44|15268.86|15268.86|0
1644927300000|2022-02-15 12:15:00|15272.43|15272.43|15265.19|15265.19|15278.07|15278.07|15262.12|15262.12|0
1644927600000|2022-02-15 12:20:00|15266.01|15266.01|15277.36|15277.36|15277.82|15277.82|15266.01|15266.01|0
1644927900000|2022-02-15 12:25:00|15276.42|15276.42|15281.77|15281.77|15283.59|15283.59|15276.42|15276.42|0
1644928200000|2022-02-15 12:30:00|15280.33|15280.33|15281.09|15281.09|15281.19|15281.19|15278.27|15278.27|0
1644928500000|2022-02-15 12:35:00|15280.18|15280.18|15273.85|15273.85|15280.42|15280.42|15266.14|15266.14|0
1644928800000|2022-02-15 12:40:00|15272.74|15272.74|15268.75|15268.75|15272.74|15272.74|15262.76|15262.76|0
1644929100000|2022-02-15 12:45:00|15265.09|15265.09|15268.05|15268.05|15271.35|15271.35|15262.16|15262.16|0
1644929400000|2022-02-15 12:50:00|15269.68|15269.68|15266.62|15266.62|15270.5|15270.5|15266.62|15266.62|0
1644929700000|2022-02-15 12:55:00|15267.18|15267.18|15293.73|15293.73|15293.73|15293.73|15267.18|15267.18|0
1644930000000|2022-02-15 13:00:00|15294.19|15294.19|15294.69|15294.69|15298.68|15298.68|15289.37|15289.37|0
1644930300000|2022-02-15 13:05:00|15295.61|15295.61|15296.06|15296.06|15297.66|15297.66|15288.51|15288.51|0
1644930600000|2022-02-15 13:10:00|15296.28|15296.28|15270.69|15270.69|15297.71|15297.71|15270.66|15270.66|0
1644930900000|2022-02-15 13:15:00|15271.15|15271.15|15277.07|15277.07|15281.26|15281.26|15271.15|15271.15|0
1644931200000|2022-02-15 13:20:00|15276.15|15276.15|15275.94|15275.94|15277.98|15277.98|15275.32|15275.32|0
1644931500000|2022-02-15 13:25:00|15275.12|15275.12|15270.39|15270.39|15275.94|15275.94|15268.98|15268.98|0
1644931800000|2022-02-15 13:30:00|15265.82|15265.82|15277.23|15277.23|15278.66|15278.66|15261.82|15261.82|0
1644932100000|2022-02-15 13:35:00|15279.58|15279.58|15272.88|15272.88|15283.5|15283.5|15272.88|15272.88|0
1644932400000|2022-02-15 13:40:00|15273.34|15273.34|15295.47|15295.47|15295.93|15295.93|15272.42|15272.42|0
1644932700000|2022-02-15 13:45:00|15296.38|15296.38|15302.99|15302.99|15303.66|15303.66|15294.56|15294.56|0
1644933000000|2022-02-15 13:50:00|15303.9|15303.9|15270.81|15270.81|15304.82|15304.82|15270.81|15270.81|0
1644933300000|2022-02-15 13:55:00|15271.28|15271.28|15259.96|15259.96|15271.28|15271.28|15256.27|15256.27|0
1644933600000|2022-02-15 14:00:00|15260.9|15260.9|15251.85|15251.85|15264.43|15264.43|15251.35|15251.35|0
1644933900000|2022-02-15 14:05:00|15250.02|15250.02|15243.95|15243.95|15261.08|15261.08|15243.95|15243.95|0
1644934200000|2022-02-15 14:10:00|15243.03|15243.03|15227.47|15227.47|15244.3|15244.3|15227.47|15227.47|0
1644934500000|2022-02-15 14:15:00|15226.04|15226.04|15207.48|15207.48|15226.06|15226.06|15205.43|15205.43|0
1644934800000|2022-02-15 14:20:00|15206.87|15206.87|15212.74|15212.74|15214.53|15214.53|15206.02|15206.02|0
1644935100000|2022-02-15 14:25:00|15212.33|15212.33|15193.75|15193.75|15214.23|15214.23|15193.75|15193.75|0
1644935400000|2022-02-15 14:30:00|15193.55|15193.55|15235.92|15235.92|15235.92|15235.92|15187.81|15187.81|0
1644935700000|2022-02-15 14:35:00|15236.74|15236.74|15233.92|15233.92|15247.36|15247.36|15230.75|15230.75|0
1644936000000|2022-02-15 14:40:00|15235.03|15235.03|15204.07|15204.07|15235.03|15235.03|15204.07|15204.07|0
1644936300000|2022-02-15 14:45:00|15204.98|15204.98|15191.94|15191.94|15209.68|15209.68|15187.11|15187.11|0
1644936600000|2022-02-15 14:50:00|15190.3|15190.3|15194.44|15194.44|15194.44|15194.44|15184.76|15184.76|0
1644936900000|2022-02-15 14:55:00|15197.25|15197.25|15193.36|15193.36|15202.09|15202.09|15188.88|15188.88|0
1644937200000|2022-02-15 15:00:00|15192.89|15192.89|15196.11|15196.11|15201.41|15201.41|15192.89|15192.89|0
1644937500000|2022-02-15 15:05:00|15197.52|15197.52|15207.9|15207.9|15222.73|15222.73|15197.52|15197.52|0
1644937800000|2022-02-15 15:10:00|15208.12|15208.12|15190.14|15190.14|15208.12|15208.12|15189.56|15189.56|0
1644938100000|2022-02-15 15:15:00|15189.22|15189.22|15198.72|15198.72|15211.78|15211.78|15189.22|15189.22|0
1644938400000|2022-02-15 15:20:00|15199.64|15199.64|15184.69|15184.69|15199.64|15199.64|15182.31|15182.31|0
1644938700000|2022-02-15 15:25:00|15183.77|15183.77|15190.29|15190.29|15190.31|15190.31|15176|15176|0
1644939000000|2022-02-15 15:30:00|15190.91|15190.91|15195.43|15195.43|15197.54|15197.54|15190.91|15190.91|0
1644939300000|2022-02-15 15:35:00|15194.61|15194.61|15185.25|15185.25|15200.16|15200.16|15185.06|15185.06|0
1644939600000|2022-02-15 15:40:00|15186.16|15186.16|15195.63|15195.63|15201.27|15201.27|15186.16|15186.16|0
1644939900000|2022-02-15 15:45:00|15195.41|15195.41|15194.88|15194.88|15200.92|15200.92|15193.83|15193.83|0
1644940200000|2022-02-15 15:50:00|15194.67|15194.67|15192.83|15192.83|15196.46|15196.46|15191.91|15191.91|0
1644940500000|2022-02-15 15:55:00|15193.3|15193.3|15188.43|15188.43|15196.03|15196.03|15188.02|15188.02|0
1644940800000|2022-02-15 16:00:00|15187.52|15187.52|15190.3|15190.3|15192.32|15192.32|15182.79|15182.79|0
1644941100000|2022-02-15 16:05:00|15189.89|15189.89|15197.52|15197.52|15197.52|15197.52|15187.15|15187.15|0
1644941400000|2022-02-15 16:10:00|15197.31|15197.31|15189.82|15189.82|15200.32|15200.32|15188.88|15188.88|0
1644941700000|2022-02-15 16:15:00|15189.35|15189.35|15188.69|15188.69|15190.29|15190.29|15185.09|15185.09|0
1644942000000|2022-02-15 16:20:00|15186.46|15186.46|15190.04|15190.04|15197.15|15197.15|15186|15186|0
1644942300000|2022-02-15 16:25:00|15190.86|15190.86|15181.58|15181.58|15190.86|15190.86|15175.58|15175.58|0
1644999300000|2022-02-16 08:15:00|15130.43|15130.43|15130.51|15130.51|15149.29|15149.29|15128.45|15128.45|0
1644999600000|2022-02-16 08:20:00|15130.96|15130.96|15116.67|15116.67|15134.62|15134.62|15115.85|15115.85|0
1644999900000|2022-02-16 08:25:00|15114.44|15114.44|15102.19|15102.19|15124.09|15124.09|15097.74|15097.74|0
1645000200000|2022-02-16 08:30:00|15100.37|15100.37|15060.66|15060.66|15100.9|15100.9|15055.17|15055.17|0
1645000500000|2022-02-16 08:35:00|15062.49|15062.49|15046.13|15046.13|15071.81|15071.81|15042.44|15042.44|0
1645000800000|2022-02-16 08:40:00|15045.67|15045.67|15023.26|15023.26|15046.23|15046.23|15022.4|15022.4|0
1645001100000|2022-02-16 08:45:00|15022.34|15022.34|15047.84|15047.84|15047.84|15047.84|15020.92|15020.92|0
1645001400000|2022-02-16 08:50:00|15048.3|15048.3|15027.2|15027.2|15048.3|15048.3|15025.21|15025.21|0
1645001700000|2022-02-16 08:55:00|15024.41|15024.41|15051.54|15051.54|15053.08|15053.08|15022.27|15022.27|0
1645002000000|2022-02-16 09:00:00|15051.98|15051.98|15073.51|15073.51|15073.68|15073.68|15049.49|15049.49|0
1645002300000|2022-02-16 09:05:00|15073.29|15073.29|15096.54|15096.54|15096.54|15096.54|15062.85|15062.85|0
1645002600000|2022-02-16 09:10:00|15097.46|15097.46|15126.75|15126.75|15129.33|15129.33|15097.46|15097.46|0
1645002900000|2022-02-16 09:15:00|15128.19|15128.19|15110.05|15110.05|15130.16|15130.16|15110.05|15110.05|0
1645003200000|2022-02-16 09:20:00|15111.69|15111.69|15102.05|15102.05|15113.04|15113.04|15100.22|15100.22|0
1645003500000|2022-02-16 09:25:00|15102.88|15102.88|15117.9|15117.9|15117.9|15117.9|15100.75|15100.75|0
1645003800000|2022-02-16 09:30:00|15118.37|15118.37|15128.44|15128.44|15128.48|15128.48|15118.37|15118.37|0
1645004100000|2022-02-16 09:35:00|15126.61|15126.61|15115.51|15115.51|15126.61|15126.61|15115.51|15115.51|0
1645004400000|2022-02-16 09:40:00|15116.06|15116.06|15103.33|15103.33|15121.23|15121.23|15103.33|15103.33|0
1645004700000|2022-02-16 09:45:00|15102.87|15102.87|15104.35|15104.35|15107.37|15107.37|15099.48|15099.48|0
1645005000000|2022-02-16 09:50:00|15102.52|15102.52|15112.71|15112.71|15112.71|15112.71|15102.52|15102.52|0
1645005300000|2022-02-16 09:55:00|15113.62|15113.62|15112.91|15112.91|15121.31|15121.31|15101.43|15101.43|0
1645005600000|2022-02-16 10:00:00|15113.91|15113.91|15106.89|15106.89|15114.73|15114.73|15106.89|15106.89|0
1645005900000|2022-02-16 10:05:00|15106.33|15106.33|15107.49|15107.49|15110.21|15110.21|15106.33|15106.33|0
1645006200000|2022-02-16 10:10:00|15108.3|15108.3|15114.04|15114.04|15117.1|15117.1|15105.91|15105.91|0
1645006500000|2022-02-16 10:15:00|15112.7|15112.7|15088.66|15088.66|15112.7|15112.7|15088.66|15088.66|0
1645006800000|2022-02-16 10:20:00|15088.89|15088.89|15077.5|15077.5|15092.21|15092.21|15077.04|15077.04|0
1645007100000|2022-02-16 10:25:00|15076.06|15076.06|15084.62|15084.62|15085.54|15085.54|15071.84|15071.84|0
1645007400000|2022-02-16 10:30:00|15084.15|15084.15|15092.85|15092.85|15092.85|15092.85|15081.1|15081.1|0
1645007700000|2022-02-16 10:35:00|15092.18|15092.18|15081.28|15081.28|15093.17|15093.17|15079.78|15079.78|0
1645008000000|2022-02-16 10:40:00|15081.78|15081.78|15099.42|15099.42|15099.42|15099.42|15081.78|15081.78|0
1645008300000|2022-02-16 10:45:00|15098.96|15098.96|15106.69|15106.69|15107.03|15107.03|15096.45|15096.45|0
1645008600000|2022-02-16 10:50:00|15102.28|15102.28|15086.24|15086.24|15102.28|15102.28|15084.83|15084.83|0
1645008900000|2022-02-16 10:55:00|15085.77|15085.77|15098.18|15098.18|15098.18|15098.18|15085.77|15085.77|0
1645009200000|2022-02-16 11:00:00|15097.72|15097.72|15103.18|15103.18|15103.18|15103.18|15096.45|15096.45|0
1645009500000|2022-02-16 11:05:00|15102.71|15102.71|15102.3|15102.3|15103.07|15103.07|15095.91|15095.91|0
1645009800000|2022-02-16 11:10:00|15102.53|15102.53|15095.4|15095.4|15102.53|15102.53|15089.92|15089.92|0
1645010100000|2022-02-16 11:15:00|15097.03|15097.03|15097.29|15097.29|15099.13|15099.13|15093.03|15093.03|0
1645010400000|2022-02-16 11:20:00|15097.73|15097.73|15092.37|15092.37|15098.18|15098.18|15091.91|15091.91|0
1645010700000|2022-02-16 11:25:00|15093.29|15093.29|15099.97|15099.97|15099.97|15099.97|15091.61|15091.61|0
1645011000000|2022-02-16 11:30:00|15099.16|15099.16|15086.59|15086.59|15099.16|15099.16|15083.98|15083.98|0
1645011300000|2022-02-16 11:35:00|15085.56|15085.56|15101.89|15101.89|15103.72|15103.72|15085.56|15085.56|0
1645011600000|2022-02-16 11:40:00|15100.46|15100.46|15107.85|15107.85|15107.85|15107.85|15094.18|15094.18|0
1645011900000|2022-02-16 11:45:00|15108.08|15108.08|15106.12|15106.12|15109.45|15109.45|15106.12|15106.12|0
1645012200000|2022-02-16 11:50:00|15107.95|15107.95|15094.39|15094.39|15107.95|15107.95|15094.39|15094.39|0
1645012500000|2022-02-16 11:55:00|15094.17|15094.17|15075.36|15075.36|15095.54|15095.54|15074.24|15074.24|0
1645012800000|2022-02-16 12:00:00|15074.54|15074.54|15078.62|15078.62|15078.84|15078.84|15073.87|15073.87|0
1645013100000|2022-02-16 12:05:00|15077.19|15077.19|15097.09|15097.09|15097.11|15097.11|15076.97|15076.97|0
1645013400000|2022-02-16 12:10:00|15096.64|15096.64|15097.22|15097.22|15103.2|15103.2|15096.64|15096.64|0
1645013700000|2022-02-16 12:15:00|15096.31|15096.31|15092.91|15092.91|15097.22|15097.22|15092.18|15092.18|0
1645014000000|2022-02-16 12:20:00|15090.17|15090.17|15092.41|15092.41|15098.25|15098.25|15090.17|15090.17|0
1645014300000|2022-02-16 12:25:00|15092.88|15092.88|15095.52|15095.52|15101.9|15101.9|15092.88|15092.88|0
1645014600000|2022-02-16 12:30:00|15095.07|15095.07|15089.36|15089.36|15098.58|15098.58|15089.36|15089.36|0
1645014900000|2022-02-16 12:35:00|15090.27|15090.27|15108.83|15108.83|15108.83|15108.83|15082.19|15082.19|0
1645015200000|2022-02-16 12:40:00|15109.39|15109.39|15105.67|15105.67|15111.76|15111.76|15104.02|15104.02|0
1645015500000|2022-02-16 12:45:00|15106.49|15106.49|15100.65|15100.65|15106.58|15106.58|15099.02|15099.02|0
1645015800000|2022-02-16 12:50:00|15098.04|15098.04|15096.55|15096.55|15098.04|15098.04|15090.09|15090.09|0
1645016100000|2022-02-16 12:55:00|15096.33|15096.33|15142.1|15142.1|15142.1|15142.1|15096.33|15096.33|0
1645016400000|2022-02-16 13:00:00|15142.2|15142.2|15178.57|15178.57|15181.5|15181.5|15140.07|15140.07|0
1645016700000|2022-02-16 13:05:00|15181.32|15181.32|15182.4|15182.4|15183.98|15183.98|15167.2|15167.2|0
1645017000000|2022-02-16 13:10:00|15181.46|15181.46|15177.39|15177.39|15183.1|15183.1|15177.05|15177.05|0
1645017300000|2022-02-16 13:15:00|15175.95|15175.95|15168.65|15168.65|15178.53|15178.53|15163.29|15163.29|0
1645017600000|2022-02-16 13:20:00|15167.54|15167.54|15155.63|15155.63|15167.54|15167.54|15153.14|15153.14|0
1645017900000|2022-02-16 13:25:00|15156.57|15156.57|15151.69|15151.69|15156.57|15156.57|15149.96|15149.96|0
1645018200000|2022-02-16 13:30:00|15153.92|15153.92|15144.49|15144.49|15155.32|15155.32|15144.49|15144.49|0
1645018500000|2022-02-16 13:35:00|15143.05|15143.05|15136.18|15136.18|15150.19|15150.19|15136.18|15136.18|0
1645018800000|2022-02-16 13:40:00|15136.74|15136.74|15144.53|15144.53|15145.47|15145.47|15135.83|15135.83|0
1645019100000|2022-02-16 13:45:00|15145.52|15145.52|15140.15|15140.15|15146.44|15146.44|15140.15|15140.15|0
1645019400000|2022-02-16 13:50:00|15139.04|15139.04|15134.8|15134.8|15139.04|15139.04|15128.03|15128.03|0
1645019700000|2022-02-16 13:55:00|15133.89|15133.89|15137.94|15137.94|15143.62|15143.62|15129.3|15129.3|0
1645020000000|2022-02-16 14:00:00|15135.2|15135.2|15131.54|15131.54|15135.2|15135.2|15118.58|15118.58|0
1645020300000|2022-02-16 14:05:00|15132.45|15132.45|15122.71|15122.71|15132.45|15132.45|15121.36|15121.36|0
1645020600000|2022-02-16 14:10:00|15123.18|15123.18|15110.34|15110.34|15124.1|15124.1|15110.34|15110.34|0
1645020900000|2022-02-16 14:15:00|15110.79|15110.79|15119.63|15119.63|15126.77|15126.77|15103.19|15103.19|0
1645021200000|2022-02-16 14:20:00|15119.17|15119.17|15127.79|15127.79|15131.52|15131.52|15119.17|15119.17|0
1645021500000|2022-02-16 14:25:00|15128.74|15128.74|15131.29|15131.29|15132.2|15132.2|15128.74|15128.74|0
1645021800000|2022-02-16 14:30:00|15132.2|15132.2|15122.84|15122.84|15133.22|15133.22|15114.91|15114.91|0
1645022100000|2022-02-16 14:35:00|15120.54|15120.54|15102.18|15102.18|15120.54|15120.54|15102.18|15102.18|0
1645022400000|2022-02-16 14:40:00|15101.62|15101.62|15083.25|15083.25|15101.62|15101.62|15080.7|15080.7|0
1645022700000|2022-02-16 14:45:00|15083.72|15083.72|15098.1|15098.1|15101.75|15101.75|15080.7|15080.7|0
1645023000000|2022-02-16 14:50:00|15098.3|15098.3|15103.05|15103.05|15108.06|15108.06|15085.88|15085.88|0
1645023300000|2022-02-16 14:55:00|15103.52|15103.52|15114.09|15114.09|15114.09|15114.09|15103.52|15103.52|0
1645023600000|2022-02-16 15:00:00|15115.05|15115.05|15080.11|15080.11|15119.09|15119.09|15080.11|15080.11|0
1645023900000|2022-02-16 15:05:00|15079.29|15079.29|15059.77|15059.77|15080.93|15080.93|15051.75|15051.75|0
1645024200000|2022-02-16 15:10:00|15060.59|15060.59|15082.75|15082.75|15088.56|15088.56|15060.59|15060.59|0
1645024500000|2022-02-16 15:15:00|15082.08|15082.08|15070.6|15070.6|15082.08|15082.08|15068.5|15068.5|0
1645024800000|2022-02-16 15:20:00|15069.78|15069.78|15067.57|15067.57|15071.54|15071.54|15062.34|15062.34|0
1645025100000|2022-02-16 15:25:00|15067.98|15067.98|15061.62|15061.62|15068.48|15068.48|15061.16|15061.16|0
1645025400000|2022-02-16 15:30:00|15061.39|15061.39|15074.09|15074.09|15074.32|15074.32|15061.39|15061.39|0
1645025700000|2022-02-16 15:35:00|15073.68|15073.68|15073.82|15073.82|15084.21|15084.21|15072.59|15072.59|0
1645026000000|2022-02-16 15:40:00|15075.26|15075.26|15070.05|15070.05|15075.26|15075.26|15068.04|15068.04|0
1645026300000|2022-02-16 15:45:00|15069.06|15069.06|15076.83|15076.83|15077.48|15077.48|15068.4|15068.4|0
1645026600000|2022-02-16 15:50:00|15077.27|15077.27|15079.64|15079.64|15082.78|15082.78|15077.27|15077.27|0
1645026900000|2022-02-16 15:55:00|15078.73|15078.73|15084.67|15084.67|15084.67|15084.67|15075.83|15075.83|0
1645027200000|2022-02-16 16:00:00|15084.21|15084.21|15092.74|15092.74|15092.75|15092.75|15083.14|15083.14|0
1645027500000|2022-02-16 16:05:00|15091.83|15091.83|15102.65|15102.65|15102.65|15102.65|15088.41|15088.41|0
1645027800000|2022-02-16 16:10:00|15103.57|15103.57|15097.37|15097.37|15103.57|15103.57|15092.04|15092.04|0
1645028100000|2022-02-16 16:15:00|15096.45|15096.45|15094|15094|15098.81|15098.81|15092.57|15092.57|0
1645028400000|2022-02-16 16:20:00|15093.08|15093.08|15100.52|15100.52|15102.49|15102.49|15091.15|15091.15|0
1645028700000|2022-02-16 16:25:00|15099.96|15099.96|15103.24|15103.24|15107.32|15107.32|15095.92|15095.92|0
1645085700000|2022-02-17 08:15:00|15074.93|15074.93|15061.87|15061.87|15080.27|15080.27|15061.87|15061.87|0
1645086000000|2022-02-17 08:20:00|15059.85|15059.85|15073.48|15073.48|15085.32|15085.32|15058.79|15058.79|0
1645086300000|2022-02-17 08:25:00|15072.86|15072.86|15050.38|15050.38|15085.47|15085.47|15045.66|15045.66|0
1645086600000|2022-02-17 08:30:00|15051.87|15051.87|15055.35|15055.35|15073.41|15073.41|15051.87|15051.87|0
1645086900000|2022-02-17 08:35:00|15055.82|15055.82|15041.09|15041.09|15055.82|15055.82|15031.33|15031.33|0
1645087200000|2022-02-17 08:40:00|15038.23|15038.23|15047.18|15047.18|15054.5|15054.5|15038.23|15038.23|0
1645087500000|2022-02-17 08:45:00|15047.38|15047.38|15050.92|15050.92|15060.37|15060.37|15035.67|15035.67|0
1645087800000|2022-02-17 08:50:00|15048.68|15048.68|15054.25|15054.25|15057.85|15057.85|15043.41|15043.41|0
1645088100000|2022-02-17 08:55:00|15054.72|15054.72|15037|15037|15056.64|15056.64|15034.98|15034.98|0
1645088400000|2022-02-17 09:00:00|15037.49|15037.49|15027.53|15027.53|15049.17|15049.17|15026.86|15026.86|0
1645088700000|2022-02-17 09:05:00|15026.1|15026.1|15031.23|15031.23|15034.57|15034.57|15024.61|15024.61|0
1645089000000|2022-02-17 09:10:00|15030.32|15030.32|14999.17|14999.17|15030.32|15030.32|14999.17|14999.17|0
1645089300000|2022-02-17 09:15:00|14998.25|14998.25|14976.87|14976.87|14998.25|14998.25|14973.95|14973.95|0
1645089600000|2022-02-17 09:20:00|14975.93|14975.93|14995.63|14995.63|14995.63|14995.63|14969.52|14969.52|0
1645089900000|2022-02-17 09:25:00|14996.57|14996.57|14996.42|14996.42|15006.03|15006.03|14996.42|14996.42|0
1645090200000|2022-02-17 09:30:00|14995.6|14995.6|14980.04|14980.04|14998.72|14998.72|14979.58|14979.58|0
1645090500000|2022-02-17 09:35:00|14978.61|14978.61|14988.57|14988.57|14996.03|14996.03|14978.61|14978.61|0
1645090800000|2022-02-17 09:40:00|14989.03|14989.03|14990.93|14990.93|14995.51|14995.51|14987.74|14987.74|0
1645091100000|2022-02-17 09:45:00|14990.46|14990.46|14981.37|14981.37|14999.84|14999.84|14980.11|14980.11|0
1645091400000|2022-02-17 09:50:00|14981.6|14981.6|14987.08|14987.08|14987.08|14987.08|14980.48|14980.48|0
1645091700000|2022-02-17 09:55:00|14985.64|14985.64|14986.47|14986.47|14991.44|14991.44|14980.98|14980.98|0
1645092000000|2022-02-17 10:00:00|14986.91|14986.91|14979.67|14979.67|14991.05|14991.05|14976.71|14976.71|0
1645092300000|2022-02-17 10:05:00|14979.17|14979.17|14965.44|14965.44|14979.17|14979.17|14962.35|14962.35|0
1645092600000|2022-02-17 10:10:00|14964.97|14964.97|14958.08|14958.08|14967.9|14967.9|14954.76|14954.76|0
1645092900000|2022-02-17 10:15:00|14958.3|14958.3|14972.05|14972.05|14976.72|14976.72|14957.36|14957.36|0
1645093200000|2022-02-17 10:20:00|14972.49|14972.49|14975.85|14975.85|14977.37|14977.37|14966.03|14966.03|0
1645093500000|2022-02-17 10:25:00|14975.4|14975.4|14985.82|14985.82|14992.88|14992.88|14975.4|14975.4|0
1645093800000|2022-02-17 10:30:00|14986.64|14986.64|14987.34|14987.34|14987.34|14987.34|14980.01|14980.01|0
1645094100000|2022-02-17 10:35:00|14988.45|14988.45|14996.88|14996.88|14998.76|14998.76|14988.45|14988.45|0
1645094400000|2022-02-17 10:40:00|14995.45|14995.45|15013.53|15013.53|15013.53|15013.53|14993.1|14993.1|0
1645094700000|2022-02-17 10:45:00|15014|15014|15028.92|15028.92|15028.92|15028.92|15008.08|15008.08|0
1645095000000|2022-02-17 10:50:00|15027.49|15027.49|15022.69|15022.69|15027.49|15027.49|15021.13|15021.13|0
1645095300000|2022-02-17 10:55:00|15022.23|15022.23|15009.82|15009.82|15022.23|15022.23|15009.82|15009.82|0
1645095600000|2022-02-17 11:00:00|15009|15009|15004.49|15004.49|15010.65|15010.65|15003.26|15003.26|0
1645095900000|2022-02-17 11:05:00|15003.99|15003.99|15000.33|15000.33|15004.21|15004.21|15000.33|15000.33|0
1645096200000|2022-02-17 11:10:00|14999.86|14999.86|15006.19|15006.19|15006.19|15006.19|14998.3|14998.3|0
1645096500000|2022-02-17 11:15:00|15011.7|15011.7|15000.06|15000.06|15014.44|15014.44|15000.06|15000.06|0
1645096800000|2022-02-17 11:20:00|14999.15|14999.15|14982.96|14982.96|14999.96|14999.96|14981.13|14981.13|0
1645097100000|2022-02-17 11:25:00|14982.41|14982.41|14988.92|14988.92|14991.79|14991.79|14982.41|14982.41|0
1645097400000|2022-02-17 11:30:00|14989.39|14989.39|14988.38|14988.38|14997.11|14997.11|14985.89|14985.89|0
1645097700000|2022-02-17 11:35:00|14988.94|14988.94|14991.14|14991.14|14995.89|14995.89|14988.94|14988.94|0
1645098000000|2022-02-17 11:40:00|14991.61|14991.61|14992.43|14992.43|14993.35|14993.35|14990.04|14990.04|0
1645098300000|2022-02-17 11:45:00|14994.11|14994.11|15001.79|15001.79|15002.31|15002.31|14993.23|14993.23|0
1645098600000|2022-02-17 11:50:00|15001.57|15001.57|15001.01|15001.01|15002.79|15002.79|14995.88|14995.88|0
1645098900000|2022-02-17 11:55:00|15000.79|15000.79|15011.86|15011.86|15017.71|15017.71|15000.79|15000.79|0
1645099200000|2022-02-17 12:00:00|15010.23|15010.23|15009.68|15009.68|15013.24|15013.24|15006.44|15006.44|0
1645099500000|2022-02-17 12:05:00|15010.6|15010.6|15015.87|15015.87|15018.64|15018.64|15010.6|15010.6|0
1645099800000|2022-02-17 12:10:00|15014.04|15014.04|15007.18|15007.18|15014.04|15014.04|15007.18|15007.18|0
1645100100000|2022-02-17 12:15:00|15007.67|15007.67|15016.47|15016.47|15016.47|15016.47|15005.72|15005.72|0
1645100400000|2022-02-17 12:20:00|15015.65|15015.65|15016.95|15016.95|15016.95|15016.95|15013.93|15013.93|0
1645100700000|2022-02-17 12:25:00|15016.39|15016.39|15013.53|15013.53|15016.39|15016.39|15006.99|15006.99|0
1645101000000|2022-02-17 12:30:00|15014.09|15014.09|15009.3|15009.3|15014.09|15014.09|15009.08|15009.08|0
1645101300000|2022-02-17 12:35:00|15010.73|15010.73|15012.28|15012.28|15012.28|15012.28|15005.4|15005.4|0
1645101600000|2022-02-17 12:40:00|15012.84|15012.84|15013.37|15013.37|15014.74|15014.74|15011.18|15011.18|0
1645101900000|2022-02-17 12:45:00|15012.91|15012.91|15008.69|15008.69|15015.14|15015.14|15008.69|15008.69|0
1645102200000|2022-02-17 12:50:00|15009.63|15009.63|15004.56|15004.56|15010.89|15010.89|15004.56|15004.56|0
1645102500000|2022-02-17 12:55:00|15005.03|15005.03|15016.06|15016.06|15016.95|15016.95|15005.03|15005.03|0
1645102800000|2022-02-17 13:00:00|15015.59|15015.59|15014.32|15014.32|15018.97|15018.97|15007.23|15007.23|0
1645103100000|2022-02-17 13:05:00|15013.51|15013.51|14989.83|14989.83|15013.51|15013.51|14984.16|14984.16|0
1645103400000|2022-02-17 13:10:00|14989.27|14989.27|14973.95|14973.95|14989.27|14989.27|14973.95|14973.95|0
1645103700000|2022-02-17 13:15:00|14973.54|14973.54|14956.07|14956.07|14973.54|14973.54|14955.77|14955.77|0
1645104000000|2022-02-17 13:20:00|14955.25|14955.25|14958.67|14958.67|14959.43|14959.43|14951.15|14951.15|0
1645104300000|2022-02-17 13:25:00|14959.34|14959.34|14957.1|14957.1|14960.97|14960.97|14956.6|14956.6|0
1645104600000|2022-02-17 13:30:00|14957.6|14957.6|14963.53|14963.53|14965.26|14965.26|14956.16|14956.16|0
1645104900000|2022-02-17 13:35:00|14963.06|14963.06|14965.03|14965.03|14967.28|14967.28|14960.05|14960.05|0
1645105200000|2022-02-17 13:40:00|14964.21|14964.21|14938.22|14938.22|14966.97|14966.97|14935.2|14935.2|0
1645105500000|2022-02-17 13:45:00|14936.39|14936.39|14919.46|14919.46|14936.39|14936.39|14918.34|14918.34|0
1645105800000|2022-02-17 13:50:00|14924.58|14924.58|14908.13|14908.13|14930.78|14930.78|14906.25|14906.25|0
1645106100000|2022-02-17 13:55:00|14907.57|14907.57|14907.96|14907.96|14913.29|14913.29|14906.55|14906.55|0
1645106400000|2022-02-17 14:00:00|14907.02|14907.02|14912.62|14912.62|14918.47|14918.47|14903.04|14903.04|0
1645106700000|2022-02-17 14:05:00|14911.13|14911.13|14914.03|14914.03|14914.03|14914.03|14909.1|14909.1|0
1645107000000|2022-02-17 14:10:00|14918.31|14918.31|14931.4|14931.4|14943.44|14943.44|14918.31|14918.31|0
1645107300000|2022-02-17 14:15:00|14932.22|14932.22|14915.71|14915.71|14933.34|14933.34|14914.6|14914.6|0
1645107600000|2022-02-17 14:20:00|14915.5|14915.5|14919.65|14919.65|14922.2|14922.2|14914.74|14914.74|0
1645107900000|2022-02-17 14:25:00|14920.06|14920.06|14901.72|14901.72|14921.08|14921.08|14900.9|14900.9|0
1645108200000|2022-02-17 14:30:00|14900.61|14900.61|14896.39|14896.39|14900.61|14900.61|14878.42|14878.42|0
1645108500000|2022-02-17 14:35:00|14897.3|14897.3|14913.74|14913.74|14913.74|14913.74|14896.88|14896.88|0
1645108800000|2022-02-17 14:40:00|14913.95|14913.95|14938.19|14938.19|14938.19|14938.19|14913.72|14913.72|0
1645109100000|2022-02-17 14:45:00|14939.01|14939.01|14912.51|14912.51|14939.01|14939.01|14911.39|14911.39|0
1645109400000|2022-02-17 14:50:00|14911.95|14911.95|14892.7|14892.7|14912.44|14912.44|14892.7|14892.7|0
1645109700000|2022-02-17 14:55:00|14891.26|14891.26|14864.99|14864.99|14891.26|14891.26|14860.71|14860.71|0
1645110000000|2022-02-17 15:00:00|14865.91|14865.91|14884.85|14884.85|14885.79|14885.79|14864.53|14864.53|0
1645110300000|2022-02-17 15:05:00|14883.94|14883.94|14888.04|14888.04|14896.72|14896.72|14882.18|14882.18|0
1645110600000|2022-02-17 15:10:00|14883.46|14883.46|14883.59|14883.59|14884.41|14884.41|14880.98|14880.98|0
1645110900000|2022-02-17 15:15:00|14885.03|14885.03|14880.78|14880.78|14889.59|14889.59|14880.78|14880.78|0
1645111200000|2022-02-17 15:20:00|14879.35|14879.35|14869.86|14869.86|14880.57|14880.57|14868.59|14868.59|0
1645111500000|2022-02-17 15:25:00|14869.25|14869.25|14882.5|14882.5|14889.16|14889.16|14861.44|14861.44|0
1645111800000|2022-02-17 15:30:00|14883.06|14883.06|14868.17|14868.17|14893.11|14893.11|14867.98|14867.98|0
1645112100000|2022-02-17 15:35:00|14867.72|14867.72|14863.78|14863.78|14867.72|14867.72|14860|14860|0
1645112400000|2022-02-17 15:40:00|14864.01|14864.01|14855.76|14855.76|14864.01|14864.01|14845.52|14845.52|0
1645112700000|2022-02-17 15:45:00|14856.21|14856.21|14828.59|14828.59|14856.21|14856.21|14826.01|14826.01|0
1645113000000|2022-02-17 15:50:00|14829.4|14829.4|14843.07|14843.07|14843.07|14843.07|14829.4|14829.4|0
1645113300000|2022-02-17 15:55:00|14843.48|14843.48|14868.39|14868.39|14868.9|14868.9|14843.48|14843.48|0
1645113600000|2022-02-17 16:00:00|14867.92|14867.92|14849.84|14849.84|14867.92|14867.92|14848.4|14848.4|0
1645113900000|2022-02-17 16:05:00|14848.92|14848.92|14861.07|14861.07|14863.38|14863.38|14848.11|14848.11|0
1645114200000|2022-02-17 16:10:00|14860.61|14860.61|14868.19|14868.19|14868.66|14868.66|14860.61|14860.61|0
1645114500000|2022-02-17 16:15:00|14867.27|14867.27|14862.88|14862.88|14867.73|14867.73|14860.17|14860.17|0
1645114800000|2022-02-17 16:20:00|14862.41|14862.41|14856.44|14856.44|14870.51|14870.51|14856.44|14856.44|0
1645115100000|2022-02-17 16:25:00|14857.26|14857.26|14857.31|14857.31|14870.54|14870.54|14855.71|14855.71|0
1645172100000|2022-02-18 08:15:00|14872.14|14872.14|14896.27|14896.27|14899.13|14899.13|14870.71|14870.71|0
1645172400000|2022-02-18 08:20:00|14896.47|14896.47|14931.14|14931.14|14936.4|14936.4|14896.06|14896.06|0
1645172700000|2022-02-18 08:25:00|14929.7|14929.7|14951.22|14951.22|14952.95|14952.95|14929.7|14929.7|0
1645173000000|2022-02-18 08:30:00|14949.55|14949.55|14948.87|14948.87|14950.66|14950.66|14928.66|14928.66|0
1645173300000|2022-02-18 08:35:00|14948.4|14948.4|14976.58|14976.58|14979.45|14979.45|14948.4|14948.4|0
1645173600000|2022-02-18 08:40:00|14978.22|14978.22|14992.58|14992.58|14993.49|14993.49|14978.22|14978.22|0
1645173900000|2022-02-18 08:45:00|14990.94|14990.94|14991.41|14991.41|14992.82|14992.82|14978.88|14978.88|0
1645174200000|2022-02-18 08:50:00|14991|14991|15011.81|15011.81|15011.81|15011.81|14985.94|14985.94|0
1645174500000|2022-02-18 08:55:00|15012.28|15012.28|14996.78|14996.78|15016.51|15016.51|14995.1|14995.1|0
1645174800000|2022-02-18 09:00:00|14995.96|14995.96|15001.31|15001.31|15002.72|15002.72|14993.65|14993.65|0
1645175100000|2022-02-18 09:05:00|14997.57|14997.57|14937.61|14937.61|14997.57|14997.57|14937.14|14937.14|0
1645175400000|2022-02-18 09:10:00|14940.4|14940.4|14918.88|14918.88|14943.07|14943.07|14912.31|14912.31|0
1645175700000|2022-02-18 09:15:00|14916.01|14916.01|14914.28|14914.28|14917.03|14917.03|14913.35|14913.35|0
1645176000000|2022-02-18 09:20:00|14912.05|14912.05|14899.11|14899.11|14913.96|14913.96|14899.11|14899.11|0
1645176300000|2022-02-18 09:25:00|14896.36|14896.36|14925.74|14925.74|14929.39|14929.39|14896.36|14896.36|0
1645176600000|2022-02-18 09:30:00|14926.2|14926.2|14930.7|14930.7|14943.43|14943.43|14924.8|14924.8|0
1645176900000|2022-02-18 09:35:00|14936.82|14936.82|14931.44|14931.44|14938.27|14938.27|14930.01|14930.01|0
1645177200000|2022-02-18 09:40:00|14928.57|14928.57|14941.88|14941.88|14941.88|14941.88|14928.13|14928.13|0
1645177500000|2022-02-18 09:45:00|14941.42|14941.42|14928.81|14928.81|14941.42|14941.42|14928.81|14928.81|0
1645177800000|2022-02-18 09:50:00|14930.24|14930.24|14940.38|14940.38|14941.04|14941.04|14930.24|14930.24|0
1645178100000|2022-02-18 09:55:00|14940.93|14940.93|14940.88|14940.88|14962.51|14962.51|14937.72|14937.72|0
1645178400000|2022-02-18 10:00:00|14941.29|14941.29|14948.72|14948.72|14951.51|14951.51|14937.74|14937.74|0
1645178700000|2022-02-18 10:05:00|14945.98|14945.98|14942.52|14942.52|14945.98|14945.98|14937.91|14937.91|0
1645179000000|2022-02-18 10:10:00|14941.62|14941.62|14942|14942|14942.92|14942.92|14941.4|14941.4|0
1645179300000|2022-02-18 10:15:00|14942.46|14942.46|14900.47|14900.47|14945.81|14945.81|14898.95|14898.95|0
1645179600000|2022-02-18 10:20:00|14899.65|14899.65|14882.8|14882.8|14920.79|14920.79|14882.8|14882.8|0
1645179900000|2022-02-18 10:25:00|14883.47|14883.47|14884.73|14884.73|14893.49|14893.49|14874.69|14874.69|0
1645180200000|2022-02-18 10:30:00|14888.39|14888.39|14880.82|14880.82|14893.81|14893.81|14877.02|14877.02|0
1645180500000|2022-02-18 10:35:00|14881.26|14881.26|14886.09|14886.09|14887|14887|14880.77|14880.77|0
1645180800000|2022-02-18 10:40:00|14887.01|14887.01|14877.08|14877.08|14888|14888|14877.08|14877.08|0
1645181100000|2022-02-18 10:45:00|14876.87|14876.87|14902.67|14902.67|14904.08|14904.08|14876.87|14876.87|0
1645181400000|2022-02-18 10:50:00|14901.85|14901.85|14888.92|14888.92|14901.85|14901.85|14888.06|14888.06|0
1645181700000|2022-02-18 10:55:00|14889.83|14889.83|14893.16|14893.16|14893.16|14893.16|14886.38|14886.38|0
1645182000000|2022-02-18 11:00:00|14893.62|14893.62|14897.37|14897.37|14904.14|14904.14|14892.96|14892.96|0
1645182300000|2022-02-18 11:05:00|14896.46|14896.46|14897.71|14897.71|14897.71|14897.71|14895.08|14895.08|0
1645182600000|2022-02-18 11:10:00|14897.24|14897.24|14896.14|14896.14|14897.71|14897.71|14886.73|14886.73|0
1645182900000|2022-02-18 11:15:00|14896.59|14896.59|14912.76|14912.76|14912.76|14912.76|14896.14|14896.14|0
1645183200000|2022-02-18 11:20:00|14914.2|14914.2|14908.79|14908.79|14914.2|14914.2|14908.13|14908.13|0
1645183500000|2022-02-18 11:25:00|14909.25|14909.25|14892.94|14892.94|14909.25|14909.25|14892.94|14892.94|0
1645183800000|2022-02-18 11:30:00|14892.72|14892.72|14905.14|14905.14|14908.26|14908.26|14892.72|14892.72|0
1645184100000|2022-02-18 11:35:00|14905.59|14905.59|14903.42|14903.42|14905.59|14905.59|14895.02|14895.02|0
1645184400000|2022-02-18 11:40:00|14903.98|14903.98|14901.42|14901.42|14904.9|14904.9|14901.42|14901.42|0
1645184700000|2022-02-18 11:45:00|14902.23|14902.23|14897.66|14897.66|14902.23|14902.23|14895.41|14895.41|0
1645185000000|2022-02-18 11:50:00|14898.22|14898.22|14899.37|14899.37|14901|14901|14898.22|14898.22|0
1645185300000|2022-02-18 11:55:00|14898.55|14898.55|14904.94|14904.94|14904.94|14904.94|14892.9|14892.9|0
1645185600000|2022-02-18 12:00:00|14905.85|14905.85|14907.71|14907.71|14908.92|14908.92|14897.68|14897.68|0
1645185900000|2022-02-18 12:05:00|14909.21|14909.21|14918.38|14918.38|14918.38|14918.38|14909.21|14909.21|0
1645186200000|2022-02-18 12:10:00|14918.61|14918.61|14918.99|14918.99|14918.99|14918.99|14908.22|14908.22|0
1645186500000|2022-02-18 12:15:00|14918.76|14918.76|14918.95|14918.95|14920.03|14920.03|14917.73|14917.73|0
1645186800000|2022-02-18 12:20:00|14919.77|14919.77|14922.35|14922.35|14922.35|14922.35|14918.55|14918.55|0
1645187100000|2022-02-18 12:25:00|14922.81|14922.81|14917.57|14917.57|14923.27|14923.27|14915.96|14915.96|0
1645187400000|2022-02-18 12:30:00|14916.9|14916.9|14924.52|14924.52|14926.77|14926.77|14916.46|14916.46|0
1645187700000|2022-02-18 12:35:00|14925.43|14925.43|14920.55|14920.55|14930.67|14930.67|14920.55|14920.55|0
1645188000000|2022-02-18 12:40:00|14922.38|14922.38|14922.49|14922.49|14924.23|14924.23|14922.38|14922.38|0
1645188300000|2022-02-18 12:45:00|14921.94|14921.94|14904.58|14904.58|14921.94|14921.94|14904.58|14904.58|0
1645188600000|2022-02-18 12:50:00|14904.12|14904.12|14901.21|14901.21|14904.58|14904.58|14899.94|14899.94|0
1645188900000|2022-02-18 12:55:00|14899.78|14899.78|14886.85|14886.85|14899.78|14899.78|14882.56|14882.56|0
1645189200000|2022-02-18 13:00:00|14888.27|14888.27|14894.2|14894.2|14894.2|14894.2|14888.27|14888.27|0
1645189500000|2022-02-18 13:05:00|14894.66|14894.66|14879.44|14879.44|14895.59|14895.59|14879.44|14879.44|0
1645189800000|2022-02-18 13:10:00|14879.9|14879.9|14860.29|14860.29|14880.35|14880.35|14860.29|14860.29|0
1645190100000|2022-02-18 13:15:00|14859.82|14859.82|14838.98|14838.98|14859.82|14859.82|14838.98|14838.98|0
1645190400000|2022-02-18 13:20:00|14838.48|14838.48|14811.82|14811.82|14838.48|14838.48|14810.83|14810.83|0
1645190700000|2022-02-18 13:25:00|14812.38|14812.38|14797.98|14797.98|14813.29|14813.29|14783.38|14783.38|0
1645191000000|2022-02-18 13:30:00|14797.52|14797.52|14792.93|14792.93|14797.52|14797.52|14775.11|14775.11|0
1645191300000|2022-02-18 13:35:00|14793.48|14793.48|14805.73|14805.73|14806.97|14806.97|14793.48|14793.48|0
1645191600000|2022-02-18 13:40:00|14807.17|14807.17|14819.01|14819.01|14819.56|14819.56|14805.3|14805.3|0
1645191900000|2022-02-18 13:45:00|14818.54|14818.54|14833.35|14833.35|14837.65|14837.65|14818.54|14818.54|0
1645192200000|2022-02-18 13:50:00|14832.53|14832.53|14835.56|14835.56|14835.56|14835.56|14826.48|14826.48|0
1645192500000|2022-02-18 13:55:00|14836.03|14836.03|14818.28|14818.28|14836.03|14836.03|14818.28|14818.28|0
1645192800000|2022-02-18 14:00:00|14817.46|14817.46|14841.31|14841.31|14841.31|14841.31|14817.26|14817.26|0
1645193100000|2022-02-18 14:05:00|14845.61|14845.61|14833.41|14833.41|14848.73|14848.73|14832.45|14832.45|0
1645193400000|2022-02-18 14:10:00|14831.98|14831.98|14844.19|14844.19|14844.75|14844.75|14831.98|14831.98|0
1645193700000|2022-02-18 14:15:00|14845.01|14845.01|14841.95|14841.95|14846.8|14846.8|14841.95|14841.95|0
1645194000000|2022-02-18 14:20:00|14837.64|14837.64|14829.72|14829.72|14837.64|14837.64|14828.21|14828.21|0
1645194300000|2022-02-18 14:25:00|14828.08|14828.08|14846.16|14846.16|14846.16|14846.16|14826.47|14826.47|0
1645194600000|2022-02-18 14:30:00|14846.38|14846.38|14830.93|14830.93|14850.13|14850.13|14826.29|14826.29|0
1645194900000|2022-02-18 14:35:00|14830.12|14830.12|14822.6|14822.6|14830.32|14830.32|14802.83|14802.83|0
1645195200000|2022-02-18 14:40:00|14821.78|14821.78|14806.78|14806.78|14823.74|14823.74|14799.47|14799.47|0
1645195500000|2022-02-18 14:45:00|14805.34|14805.34|14848.13|14848.13|14848.13|14848.13|14805.34|14805.34|0
1645195800000|2022-02-18 14:50:00|14849.12|14849.12|14862.54|14862.54|14871.98|14871.98|14849.12|14849.12|0
1645196100000|2022-02-18 14:55:00|14860.71|14860.71|14839.81|14839.81|14863.2|14863.2|14839.81|14839.81|0
1645196400000|2022-02-18 15:00:00|14837.36|14837.36|14828.37|14828.37|14837.56|14837.56|14822.44|14822.44|0
1645196700000|2022-02-18 15:05:00|14828.84|14828.84|14821.37|14821.37|14833.26|14833.26|14821.37|14821.37|0
1645197000000|2022-02-18 15:10:00|14822.49|14822.49|14837.2|14837.2|14837.2|14837.2|14822.02|14822.02|0
1645197300000|2022-02-18 15:15:00|14838.12|14838.12|14824.62|14824.62|14846.5|14846.5|14818.96|14818.96|0
1645197600000|2022-02-18 15:20:00|14826.45|14826.45|14827.28|14827.28|14827.92|14827.92|14812.08|14812.08|0
1645197900000|2022-02-18 15:25:00|14827.73|14827.73|14818.38|14818.38|14830.98|14830.98|14817.92|14817.92|0
1645198200000|2022-02-18 15:30:00|14819.29|14819.29|14796.6|14796.6|14819.5|14819.5|14787.67|14787.67|0
1645198500000|2022-02-18 15:35:00|14797.41|14797.41|14800.22|14800.22|14802.33|14802.33|14795.53|14795.53|0
1645198800000|2022-02-18 15:40:00|14799.75|14799.75|14809.14|14809.14|14809.6|14809.6|14796.11|14796.11|0
1645199100000|2022-02-18 15:45:00|14810.57|14810.57|14802.83|14802.83|14810.57|14810.57|14801.09|14801.09|0
1645199400000|2022-02-18 15:50:00|14804.12|14804.12|14810.86|14810.86|14811.94|14811.94|14804.12|14804.12|0
1645199700000|2022-02-18 15:55:00|14811.32|14811.32|14797|14797|14814.16|14814.16|14797|14797|0
1645200000000|2022-02-18 16:00:00|14796.09|14796.09|14772.97|14772.97|14796.09|14796.09|14772.26|14772.26|0
1645200300000|2022-02-18 16:05:00|14771.56|14771.56|14764.16|14764.16|14771.56|14771.56|14760|14760|0
1645200600000|2022-02-18 16:10:00|14763.25|14763.25|14780.83|14780.83|14780.83|14780.83|14763.25|14763.25|0
1645200900000|2022-02-18 16:15:00|14781.05|14781.05|14799.11|14799.11|14799.11|14799.11|14776.2|14776.2|0
1645201200000|2022-02-18 16:20:00|14800.05|14800.05|14801.17|14801.17|14804.67|14804.67|14797.39|14797.39|0
1645201500000|2022-02-18 16:25:00|14801.99|14801.99|14795.3|14795.3|14803.57|14803.57|14792.25|14792.25|0
1645431300000|2022-02-21 08:15:00|14870.22|14870.22|14863.4|14863.4|14871.85|14871.85|14860.41|14860.41|0
1645431600000|2022-02-21 08:20:00|14862.99|14862.99|14848.49|14848.49|14864.27|14864.27|14848.08|14848.08|0
1645431900000|2022-02-21 08:25:00|14848.7|14848.7|14854.95|14854.95|14858.66|14858.66|14847.09|14847.09|0
1645432200000|2022-02-21 08:30:00|14857.82|14857.82|14870.58|14870.58|14876.07|14876.07|14857.5|14857.5|0
1645432500000|2022-02-21 08:35:00|14868.71|14868.71|14835.9|14835.9|14868.71|14868.71|14812.79|14812.79|0
1645432800000|2022-02-21 08:40:00|14834.07|14834.07|14846.48|14846.48|14847.91|14847.91|14834.07|14834.07|0
1645433100000|2022-02-21 08:45:00|14847.97|14847.97|14854.89|14854.89|14863.81|14863.81|14847.97|14847.97|0
1645433400000|2022-02-21 08:50:00|14856.01|14856.01|14859|14859|14862.08|14862.08|14849.66|14849.66|0
1645433700000|2022-02-21 08:55:00|14860.44|14860.44|14883.2|14883.2|14883.2|14883.2|14860.44|14860.44|0
1645434000000|2022-02-21 09:00:00|14883.76|14883.76|14860.53|14860.53|14883.76|14883.76|14860.53|14860.53|0
1645434300000|2022-02-21 09:05:00|14859.54|14859.54|14827.51|14827.51|14859.54|14859.54|14826.57|14826.57|0
1645434600000|2022-02-21 09:10:00|14826.14|14826.14|14843.37|14843.37|14843.37|14843.37|14823.91|14823.91|0
1645434900000|2022-02-21 09:15:00|14846.24|14846.24|14857.78|14857.78|14857.78|14857.78|14845.78|14845.78|0
1645435200000|2022-02-21 09:20:00|14862.09|14862.09|14864.09|14864.09|14864.09|14864.09|14859.22|14859.22|0
1645435500000|2022-02-21 09:25:00|14865.04|14865.04|14869.4|14869.4|14873.97|14873.97|14865.04|14865.04|0
1645435800000|2022-02-21 09:30:00|14870.52|14870.52|14876.69|14876.69|14881.95|14881.95|14870.52|14870.52|0
1645436100000|2022-02-21 09:35:00|14876.23|14876.23|14878.57|14878.57|14878.57|14878.57|14867.76|14867.76|0
1645436400000|2022-02-21 09:40:00|14880.01|14880.01|14867.21|14867.21|14880.01|14880.01|14867.21|14867.21|0
1645436700000|2022-02-21 09:45:00|14866.29|14866.29|14848.25|14848.25|14866.29|14866.29|14847.03|14847.03|0
1645437000000|2022-02-21 09:50:00|14847.43|14847.43|14845.34|14845.34|14847.49|14847.49|14842.54|14842.54|0
1645437300000|2022-02-21 09:55:00|14847.79|14847.79|14845.7|14845.7|14847.79|14847.79|14843.4|14843.4|0
1645437600000|2022-02-21 10:00:00|14845.23|14845.23|14832.69|14832.69|14847.11|14847.11|14832.19|14832.19|0
1645437900000|2022-02-21 10:05:00|14834.06|14834.06|14851.62|14851.62|14851.62|14851.62|14833.56|14833.56|0
1645438200000|2022-02-21 10:10:00|14852.44|14852.44|14838.32|14838.32|14852.44|14852.44|14837.85|14837.85|0
1645438500000|2022-02-21 10:15:00|14834.29|14834.29|14834.37|14834.37|14837.2|14837.2|14815.32|14815.32|0
1645438800000|2022-02-21 10:20:00|14833.26|14833.26|14837.9|14837.9|14849.31|14849.31|14832.38|14832.38|0
1645439100000|2022-02-21 10:25:00|14838.36|14838.36|14809.02|14809.02|14838.36|14838.36|14809.02|14809.02|0
1645439400000|2022-02-21 10:30:00|14808.56|14808.56|14811.82|14811.82|14814.68|14814.68|14808.41|14808.41|0
1645439700000|2022-02-21 10:35:00|14812.29|14812.29|14803.47|14803.47|14812.29|14812.29|14803.47|14803.47|0
1645440000000|2022-02-21 10:40:00|14803.93|14803.93|14783.62|14783.62|14803.93|14803.93|14780.97|14780.97|0
1645440300000|2022-02-21 10:45:00|14782.8|14782.8|14780.26|14780.26|14783.26|14783.26|14777.22|14777.22|0
1645440600000|2022-02-21 10:50:00|14778.59|14778.59|14759.5|14759.5|14778.59|14778.59|14758.75|14758.75|0
1645440900000|2022-02-21 10:55:00|14761.48|14761.48|14763.54|14763.54|14766.58|14766.58|14761.39|14761.39|0
1645441200000|2022-02-21 11:00:00|14764.48|14764.48|14787.73|14787.73|14787.73|14787.73|14764.48|14764.48|0
1645441500000|2022-02-21 11:05:00|14787.26|14787.26|14796.58|14796.58|14796.9|14796.9|14786.79|14786.79|0
1645441800000|2022-02-21 11:10:00|14795.59|14795.59|14786.59|14786.59|14795.59|14795.59|14783.54|14783.54|0
1645442100000|2022-02-21 11:15:00|14786.11|14786.11|14774.8|14774.8|14790.06|14790.06|14774.8|14774.8|0
1645442400000|2022-02-21 11:20:00|14775.62|14775.62|14772.5|14772.5|14780.77|14780.77|14772.29|14772.29|0
1645442700000|2022-02-21 11:25:00|14772.94|14772.94|14749.9|14749.9|14773.17|14773.17|14749.9|14749.9|0
1645443000000|2022-02-21 11:30:00|14748.46|14748.46|14729.8|14729.8|14748.46|14748.46|14729.33|14729.33|0
1645443300000|2022-02-21 11:35:00|14730.71|14730.71|14729.05|14729.05|14735.59|14735.59|14728.14|14728.14|0
1645443600000|2022-02-21 11:40:00|14728.64|14728.64|14703.4|14703.4|14728.64|14728.64|14703.4|14703.4|0
1645443900000|2022-02-21 11:45:00|14702.59|14702.59|14707.18|14707.18|14712.81|14712.81|14702.59|14702.59|0
1645444200000|2022-02-21 11:50:00|14706.71|14706.71|14712.7|14712.7|14712.7|14712.7|14704.51|14704.51|0
1645444500000|2022-02-21 11:55:00|14714.11|14714.11|14740.79|14740.79|14744.08|14744.08|14714.11|14714.11|0
1645444800000|2022-02-21 12:00:00|14738.83|14738.83|14730.27|14730.27|14739.74|14739.74|14729.31|14729.31|0
1645445100000|2022-02-21 12:05:00|14729.36|14729.36|14723.53|14723.53|14732.81|14732.81|14723.07|14723.07|0
1645445400000|2022-02-21 12:10:00|14721.89|14721.89|14706.3|14706.3|14721.89|14721.89|14704.48|14704.48|0
1645445700000|2022-02-21 12:15:00|14707.12|14707.12|14687.53|14687.53|14709.42|14709.42|14687.53|14687.53|0
1645446000000|2022-02-21 12:20:00|14694.78|14694.78|14705.34|14705.34|14706.15|14706.15|14694.78|14694.78|0
1645446300000|2022-02-21 12:25:00|14706.33|14706.33|14720.12|14720.12|14720.53|14720.53|14706.33|14706.33|0
1645446600000|2022-02-21 12:30:00|14720.33|14720.33|14712.73|14712.73|14721.27|14721.27|14706.95|14706.95|0
1645446900000|2022-02-21 12:35:00|14715.6|14715.6|14714.47|14714.47|14717.07|14717.07|14712.18|14712.18|0
1645447200000|2022-02-21 12:40:00|14715.38|14715.38|14690.58|14690.58|14717.77|14717.77|14687.97|14687.97|0
1645447500000|2022-02-21 12:45:00|14693.45|14693.45|14691.04|14691.04|14697.23|14697.23|14688.3|14688.3|0
1645447800000|2022-02-21 12:50:00|14689.41|14689.41|14681.26|14681.26|14689.41|14689.41|14667.78|14667.78|0
1645448100000|2022-02-21 12:55:00|14680.34|14680.34|14676.31|14676.31|14681.69|14681.69|14676.31|14676.31|0
1645448400000|2022-02-21 13:00:00|14675.75|14675.75|14697.7|14697.7|14697.7|14697.7|14675.28|14675.28|0
1645448700000|2022-02-21 13:05:00|14697.15|14697.15|14715.6|14715.6|14715.6|14715.6|14692.37|14692.37|0
1645449000000|2022-02-21 13:10:00|14714.49|14714.49|14714|14714|14714.95|14714.95|14708.42|14708.42|0
1645449300000|2022-02-21 13:15:00|14713.52|14713.52|14655.38|14655.38|14714.96|14714.96|14654.47|14654.47|0
1645449600000|2022-02-21 13:20:00|14652.93|14652.93|14670.36|14670.36|14672.36|14672.36|14643.01|14643.01|0
1645449900000|2022-02-21 13:25:00|14671.78|14671.78|14689.67|14689.67|14689.67|14689.67|14671.78|14671.78|0
1645450200000|2022-02-21 13:30:00|14689.11|14689.11|14677.98|14677.98|14689.53|14689.53|14676.33|14676.33|0
1645450500000|2022-02-21 13:35:00|14678.8|14678.8|14683.43|14683.43|14697.91|14697.91|14678.8|14678.8|0
1645450800000|2022-02-21 13:40:00|14682.51|14682.51|14679.77|14679.77|14682.51|14682.51|14676.3|14676.3|0
1645451100000|2022-02-21 13:45:00|14680.68|14680.68|14683.68|14683.68|14691.95|14691.95|14680.68|14680.68|0
1645451400000|2022-02-21 13:50:00|14682.25|14682.25|14696.87|14696.87|14711.58|14711.58|14682.25|14682.25|0
1645451700000|2022-02-21 13:55:00|14695.76|14695.76|14693.39|14693.39|14706.04|14706.04|14682.79|14682.79|0
1645452000000|2022-02-21 14:00:00|14693.19|14693.19|14677.54|14677.54|14693.66|14693.66|14673.69|14673.69|0
1645452300000|2022-02-21 14:05:00|14677.07|14677.07|14679.24|14679.24|14681.79|14681.79|14663.79|14663.79|0
1645452600000|2022-02-21 14:10:00|14679.7|14679.7|14695.67|14695.67|14695.67|14695.67|14679.7|14679.7|0
1645452900000|2022-02-21 14:15:00|14697.08|14697.08|14733.24|14733.24|14733.24|14733.24|14697.08|14697.08|0
1645453200000|2022-02-21 14:20:00|14737.33|14737.33|14742.79|14742.79|14753.59|14753.59|14737.33|14737.33|0
1645453500000|2022-02-21 14:25:00|14743.26|14743.26|14735.18|14735.18|14743.85|14743.85|14735.18|14735.18|0
1645453800000|2022-02-21 14:30:00|14736.1|14736.1|14739.79|14739.79|14742.82|14742.82|14736.1|14736.1|0
1645454100000|2022-02-21 14:35:00|14738.97|14738.97|14724.2|14724.2|14739.44|14739.44|14724.2|14724.2|0
1645454400000|2022-02-21 14:40:00|14723.38|14723.38|14711.68|14711.68|14725.03|14725.03|14711.68|14711.68|0
1645454700000|2022-02-21 14:45:00|14713.41|14713.41|14713.05|14713.05|14723.66|14723.66|14713.05|14713.05|0
1645455000000|2022-02-21 14:50:00|14712.64|14712.64|14697.94|14697.94|14712.64|14712.64|14682.14|14682.14|0
1645455300000|2022-02-21 14:55:00|14697.38|14697.38|14705.4|14705.4|14706.98|14706.98|14695.97|14695.97|0
1645455600000|2022-02-21 15:00:00|14705.96|14705.96|14719.2|14719.2|14719.59|14719.59|14705.02|14705.02|0
1645455900000|2022-02-21 15:05:00|14720.14|14720.14|14708.42|14708.42|14720.14|14720.14|14702.45|14702.45|0
1645456200000|2022-02-21 15:10:00|14707.3|14707.3|14712.74|14712.74|14712.74|14712.74|14705.86|14705.86|0
1645456500000|2022-02-21 15:15:00|14712.95|14712.95|14761.83|14761.83|14761.83|14761.83|14712.95|14712.95|0
1645456800000|2022-02-21 15:20:00|14762.05|14762.05|14765.28|14765.28|14767.17|14767.17|14762.05|14762.05|0
1645457100000|2022-02-21 15:25:00|14765.76|14765.76|14760.67|14760.67|14767.69|14767.69|14747.16|14747.16|0
1645457400000|2022-02-21 15:30:00|14760.2|14760.2|14766.42|14766.42|14766.42|14766.42|14760.2|14760.2|0
1645457700000|2022-02-21 15:35:00|14770.92|14770.92|14771.75|14771.75|14771.75|14771.75|14766.6|14766.6|0
1645458000000|2022-02-21 15:40:00|14770.83|14770.83|14774.38|14774.38|14776.97|14776.97|14770.27|14770.27|0
1645458300000|2022-02-21 15:45:00|14775.3|14775.3|14748.57|14748.57|14780.57|14780.57|14748.57|14748.57|0
1645458600000|2022-02-21 15:50:00|14746.69|14746.69|14746.99|14746.99|14746.99|14746.99|14734.87|14734.87|0
1645458900000|2022-02-21 15:55:00|14747.9|14747.9|14751.63|14751.63|14757.24|14757.24|14746.63|14746.63|0
1645459200000|2022-02-21 16:00:00|14752.55|14752.55|14764.96|14764.96|14766.69|14766.69|14752.08|14752.08|0
1645459500000|2022-02-21 16:05:00|14765.77|14765.77|14778.5|14778.5|14778.5|14778.5|14764.1|14764.1|0
1645459800000|2022-02-21 16:10:00|14779.93|14779.93|14782.87|14782.87|14782.87|14782.87|14778.47|14778.47|0
1645460100000|2022-02-21 16:15:00|14782.42|14782.42|14773.83|14773.83|14782.42|14782.42|14773.82|14773.82|0
1645460400000|2022-02-21 16:20:00|14772.4|14772.4|14759.82|14759.82|14772.4|14772.4|14753.91|14753.91|0
1645460700000|2022-02-21 16:25:00|14758.18|14758.18|14736.5|14736.5|14760.47|14760.47|14732.81|14732.81|0
1645517700000|2022-02-22 08:15:00|14562.36|14562.36|14514.48|14514.48|14562.36|14562.36|14505.48|14505.48|0
1645518000000|2022-02-22 08:20:00|14517.22|14517.22|14619.77|14619.77|14620.59|14620.59|14517.22|14517.22|0
1645518300000|2022-02-22 08:25:00|14621.76|14621.76|14668.35|14668.35|14668.35|14668.35|14621.76|14621.76|0
1645518600000|2022-02-22 08:30:00|14666.92|14666.92|14627.78|14627.78|14666.92|14666.92|14604.04|14604.04|0
1645518900000|2022-02-22 08:35:00|14626.86|14626.86|14653.22|14653.22|14665.51|14665.51|14626.86|14626.86|0
1645519200000|2022-02-22 08:40:00|14655.05|14655.05|14700.72|14700.72|14705.63|14705.63|14655.05|14655.05|0
1645519500000|2022-02-22 08:45:00|14702.61|14702.61|14656.97|14656.97|14702.61|14702.61|14654.78|14654.78|0
1645519800000|2022-02-22 08:50:00|14657.88|14657.88|14688.89|14688.89|14714.65|14714.65|14657.88|14657.88|0
1645520100000|2022-02-22 08:55:00|14686.15|14686.15|14729.31|14729.31|14729.31|14729.31|14683.4|14683.4|0
1645520400000|2022-02-22 09:00:00|14730.75|14730.75|14683.29|14683.29|14730.75|14730.75|14682.47|14682.47|0
1645520700000|2022-02-22 09:05:00|14686.56|14686.56|14652.69|14652.69|14686.56|14686.56|14627.4|14627.4|0
1645521000000|2022-02-22 09:10:00|14654.33|14654.33|14658.72|14658.72|14659.67|14659.67|14654.33|14654.33|0
1645521300000|2022-02-22 09:15:00|14660.55|14660.55|14680.63|14680.63|14680.63|14680.63|14660.55|14660.55|0
1645521600000|2022-02-22 09:20:00|14681.43|14681.43|14662.41|14662.41|14683.3|14683.3|14661.49|14661.49|0
1645521900000|2022-02-22 09:25:00|14660.97|14660.97|14655.94|14655.94|14661.71|14661.71|14655.62|14655.62|0
1645522200000|2022-02-22 09:30:00|14657.73|14657.73|14616.88|14616.88|14658.19|14658.19|14608.56|14608.56|0
1645522500000|2022-02-22 09:35:00|14617.79|14617.79|14630.32|14630.32|14632.78|14632.78|14617.24|14617.24|0
1645522800000|2022-02-22 09:40:00|14630.78|14630.78|14591.9|14591.9|14633.73|14633.73|14591.9|14591.9|0
1645523100000|2022-02-22 09:45:00|14592.72|14592.72|14576.4|14576.4|14593.86|14593.86|14574.45|14574.45|0
1645523400000|2022-02-22 09:50:00|14577.22|14577.22|14590.18|14590.18|14595.03|14595.03|14577.22|14577.22|0
1645523700000|2022-02-22 09:55:00|14592.01|14592.01|14551.7|14551.7|14592.92|14592.92|14540.05|14540.05|0
1645524000000|2022-02-22 10:00:00|14551.08|14551.08|14586.44|14586.44|14588.85|14588.85|14551.08|14551.08|0
1645524300000|2022-02-22 10:05:00|14587.85|14587.85|14608.7|14608.7|14610.07|14610.07|14586.09|14586.09|0
1645524600000|2022-02-22 10:10:00|14605.31|14605.31|14615.46|14615.46|14621.15|14621.15|14595.97|14595.97|0
1645524900000|2022-02-22 10:15:00|14616.9|14616.9|14630.01|14630.01|14630.01|14630.01|14616.9|14616.9|0
1645525200000|2022-02-22 10:20:00|14632.8|14632.8|14639.19|14639.19|14640.01|14640.01|14625.78|14625.78|0
1645525500000|2022-02-22 10:25:00|14637.76|14637.76|14675.06|14675.06|14676.08|14676.08|14637.76|14637.76|0
1645525800000|2022-02-22 10:30:00|14674.44|14674.44|14709.89|14709.89|14709.89|14709.89|14671.89|14671.89|0
1645526100000|2022-02-22 10:35:00|14708.06|14708.06|14741.85|14741.85|14742.85|14742.85|14707.14|14707.14|0
1645526400000|2022-02-22 10:40:00|14743.26|14743.26|14774.62|14774.62|14775.53|14775.53|14743.26|14743.26|0
1645526700000|2022-02-22 10:45:00|14772.98|14772.98|14783.76|14783.76|14783.81|14783.81|14772.98|14772.98|0
1645527000000|2022-02-22 10:50:00|14782.33|14782.33|14788.09|14788.09|14788.24|14788.24|14777.56|14777.56|0
1645527300000|2022-02-22 10:55:00|14789|14789|14791.98|14791.98|14791.98|14791.98|14784.83|14784.83|0
1645527600000|2022-02-22 11:00:00|14790.35|14790.35|14822.49|14822.49|14822.49|14822.49|14790.35|14790.35|0
1645527900000|2022-02-22 11:05:00|14826.26|14826.26|14790.58|14790.58|14826.26|14826.26|14789.19|14789.19|0
1645528200000|2022-02-22 11:10:00|14791.4|14791.4|14800.72|14800.72|14801.63|14801.63|14791.4|14791.4|0
1645528500000|2022-02-22 11:15:00|14801.63|14801.63|14809.01|14809.01|14809.01|14809.01|14796.89|14796.89|0
1645528800000|2022-02-22 11:20:00|14811.46|14811.46|14797.5|14797.5|14817.91|14817.91|14797.5|14797.5|0
1645529100000|2022-02-22 11:25:00|14796.07|14796.07|14783.37|14783.37|14796.07|14796.07|14780.75|14780.75|0
1645529400000|2022-02-22 11:30:00|14782.46|14782.46|14765.47|14765.47|14783.37|14783.37|14765.47|14765.47|0
1645529700000|2022-02-22 11:35:00|14765.7|14765.7|14766.85|14766.85|14770.84|14770.84|14759.01|14759.01|0
1645530000000|2022-02-22 11:40:00|14767.97|14767.97|14775.41|14775.41|14775.41|14775.41|14767.97|14767.97|0
1645530300000|2022-02-22 11:45:00|14773.72|14773.72|14775.08|14775.08|14777.95|14777.95|14773.72|14773.72|0
1645530600000|2022-02-22 11:50:00|14774.27|14774.27|14750.97|14750.97|14775.35|14775.35|14748.67|14748.67|0
1645530900000|2022-02-22 11:55:00|14749.18|14749.18|14746.33|14746.33|14755.11|14755.11|14746.33|14746.33|0
1645531200000|2022-02-22 12:00:00|14744.92|14744.92|14747.34|14747.34|14751.49|14751.49|14738.59|14738.59|0
1645531500000|2022-02-22 12:05:00|14745.7|14745.7|14743.07|14743.07|14746.81|14746.81|14743.07|14743.07|0
1645531800000|2022-02-22 12:10:00|14741.44|14741.44|14762.9|14762.9|14762.9|14762.9|14735.51|14735.51|0
1645532100000|2022-02-22 12:15:00|14763.71|14763.71|14782.4|14782.4|14784.23|14784.23|14763.71|14763.71|0
1645532400000|2022-02-22 12:20:00|14781.84|14781.84|14785.02|14785.02|14793.1|14793.1|14781.84|14781.84|0
1645532700000|2022-02-22 12:25:00|14784.47|14784.47|14786.62|14786.62|14786.62|14786.62|14784.37|14784.37|0
1645533000000|2022-02-22 12:30:00|14787.56|14787.56|14777.05|14777.05|14790.39|14790.39|14777.05|14777.05|0
1645533300000|2022-02-22 12:35:00|14778.46|14778.46|14776.47|14776.47|14782.32|14782.32|14768.53|14768.53|0
1645533600000|2022-02-22 12:40:00|14776|14776|14772|14772|14776|14776|14768.26|14768.26|0
1645533900000|2022-02-22 12:45:00|14773.29|14773.29|14784.07|14784.07|14784.07|14784.07|14773.29|14773.29|0
1645534200000|2022-02-22 12:50:00|14784.63|14784.63|14797.95|14797.95|14797.95|14797.95|14784.63|14784.63|0
1645534500000|2022-02-22 12:55:00|14798.86|14798.86|14816.28|14816.28|14817.7|14817.7|14797.75|14797.75|0
1645534800000|2022-02-22 13:00:00|14815.47|14815.47|14805.3|14805.3|14817.14|14817.14|14800.67|14800.67|0
1645535100000|2022-02-22 13:05:00|14804.84|14804.84|14785.68|14785.68|14804.84|14804.84|14783.42|14783.42|0
1645535400000|2022-02-22 13:10:00|14786.14|14786.14|14781.28|14781.28|14786.14|14786.14|14779.64|14779.64|0
1645535700000|2022-02-22 13:15:00|14780.78|14780.78|14773.1|14773.1|14780.78|14780.78|14770.23|14770.23|0
1645536000000|2022-02-22 13:20:00|14773.6|14773.6|14771.2|14771.2|14775.23|14775.23|14770.29|14770.29|0
1645536300000|2022-02-22 13:25:00|14772.49|14772.49|14776.84|14776.84|14784.09|14784.09|14772.23|14772.23|0
1645536600000|2022-02-22 13:30:00|14776.02|14776.02|14779.16|14779.16|14779.38|14779.38|14775.79|14775.79|0
1645536900000|2022-02-22 13:35:00|14778.6|14778.6|14779.91|14779.91|14779.91|14779.91|14773.98|14773.98|0
1645537200000|2022-02-22 13:40:00|14780.83|14780.83|14778.48|14778.48|14787.1|14787.1|14776.08|14776.08|0
1645537500000|2022-02-22 13:45:00|14779.39|14779.39|14770.71|14770.71|14779.6|14779.6|14769.31|14769.31|0
1645537800000|2022-02-22 13:50:00|14769.77|14769.77|14766.37|14766.37|14772.69|14772.69|14765.55|14765.55|0
1645538100000|2022-02-22 13:55:00|14767.29|14767.29|14767.07|14767.07|14780.7|14780.7|14767.07|14767.07|0
1645538400000|2022-02-22 14:00:00|14764.84|14764.84|14785.77|14785.77|14789.53|14789.53|14764.84|14764.84|0
1645538700000|2022-02-22 14:05:00|14786.23|14786.23|14784.22|14784.22|14786.73|14786.73|14783.27|14783.27|0
1645539000000|2022-02-22 14:10:00|14784.78|14784.78|14801.69|14801.69|14801.69|14801.69|14784.78|14784.78|0
1645539300000|2022-02-22 14:15:00|14802.81|14802.81|14804.06|14804.06|14807.07|14807.07|14801.97|14801.97|0
1645539600000|2022-02-22 14:20:00|14803.61|14803.61|14795.69|14795.69|14803.61|14803.61|14793.15|14793.15|0
1645539900000|2022-02-22 14:25:00|14795.22|14795.22|14808.18|14808.18|14808.74|14808.74|14785.52|14785.52|0
1645540200000|2022-02-22 14:30:00|14809|14809|14815.43|14815.43|14826.33|14826.33|14809|14809|0
1645540500000|2022-02-22 14:35:00|14813.79|14813.79|14814.37|14814.37|14830.61|14830.61|14813.79|14813.79|0
1645540800000|2022-02-22 14:40:00|14812.96|14812.96|14824.26|14824.26|14837.38|14837.38|14801.04|14801.04|0
1645541100000|2022-02-22 14:45:00|14821.81|14821.81|14843.79|14843.79|14843.79|14843.79|14820.37|14820.37|0
1645541400000|2022-02-22 14:50:00|14843.34|14843.34|14883.36|14883.36|14889.25|14889.25|14834.8|14834.8|0
1645541700000|2022-02-22 14:55:00|14883.15|14883.15|14858.82|14858.82|14883.15|14883.15|14855.95|14855.95|0
1645542000000|2022-02-22 15:00:00|14859.28|14859.28|14853.43|14853.43|14859.28|14859.28|14831.01|14831.01|0
1645542300000|2022-02-22 15:05:00|14854.04|14854.04|14841.21|14841.21|14855.33|14855.33|14830.5|14830.5|0
1645542600000|2022-02-22 15:10:00|14840.74|14840.74|14858.36|14858.36|14863.5|14863.5|14840.74|14840.74|0
1645542900000|2022-02-22 15:15:00|14858.92|14858.92|14872.72|14872.72|14874.87|14874.87|14857.99|14857.99|0
1645543200000|2022-02-22 15:20:00|14872.26|14872.26|14869.07|14869.07|14875.55|14875.55|14863.15|14863.15|0
1645543500000|2022-02-22 15:25:00|14869.99|14869.99|14855.11|14855.11|14870.86|14870.86|14844.78|14844.78|0
1645543800000|2022-02-22 15:30:00|14854.64|14854.64|14832.16|14832.16|14854.64|14854.64|14832.16|14832.16|0
1645544100000|2022-02-22 15:35:00|14830.72|14830.72|14838.26|14838.26|14850.04|14850.04|14829.31|14829.31|0
1645544400000|2022-02-22 15:40:00|14839.2|14839.2|14836.19|14836.19|14841.51|14841.51|14828.98|14828.98|0
1645544700000|2022-02-22 15:45:00|14837.13|14837.13|14826.04|14826.04|14837.95|14837.95|14824.26|14824.26|0
1645545000000|2022-02-22 15:50:00|14826.71|14826.71|14803.7|14803.7|14826.71|14826.71|14803.7|14803.7|0
1645545300000|2022-02-22 15:55:00|14803.24|14803.24|14785.37|14785.37|14803.24|14803.24|14782.24|14782.24|0
1645545600000|2022-02-22 16:00:00|14784.92|14784.92|14779.63|14779.63|14789.99|14789.99|14779.63|14779.63|0
1645545900000|2022-02-22 16:05:00|14781.04|14781.04|14780.05|14780.05|14785.37|14785.37|14777.23|14777.23|0
1645546200000|2022-02-22 16:10:00|14779.83|14779.83|14768.47|14768.47|14789.87|14789.87|14768.06|14768.06|0
1645546500000|2022-02-22 16:15:00|14768.06|14768.06|14768.18|14768.18|14770.04|14770.04|14760.77|14760.77|0
1645546800000|2022-02-22 16:20:00|14767.37|14767.37|14772.39|14772.39|14774.3|14774.3|14767.37|14767.37|0
1645547100000|2022-02-22 16:25:00|14772.89|14772.89|14783.3|14783.3|14786.35|14786.35|14767.88|14767.88|0
1645604100000|2022-02-23 08:15:00|14788|14788|14770.34|14770.34|14796.85|14796.85|14769.72|14769.72|0
1645604400000|2022-02-23 08:20:00|14769.88|14769.88|14737.19|14737.19|14769.88|14769.88|14732.02|14732.02|0
1645604700000|2022-02-23 08:25:00|14740.06|14740.06|14730.06|14730.06|14741.89|14741.89|14724.44|14724.44|0
1645605000000|2022-02-23 08:30:00|14731.73|14731.73|14719.23|14719.23|14731.73|14731.73|14710.18|14710.18|0
1645605300000|2022-02-23 08:35:00|14720.15|14720.15|14759.78|14759.78|14759.78|14759.78|14720.15|14720.15|0
1645605600000|2022-02-23 08:40:00|14758.97|14758.97|14777.69|14777.69|14777.69|14777.69|14758.15|14758.15|0
1645605900000|2022-02-23 08:45:00|14778.81|14778.81|14796.29|14796.29|14836.05|14836.05|14778.81|14778.81|0
1645606200000|2022-02-23 08:50:00|14797.2|14797.2|14779.92|14779.92|14797.2|14797.2|14779.72|14779.72|0
1645606500000|2022-02-23 08:55:00|14780.86|14780.86|14798.99|14798.99|14804.95|14804.95|14779.49|14779.49|0
1645606800000|2022-02-23 09:00:00|14797.25|14797.25|14801.61|14801.61|14801.61|14801.61|14787.37|14787.37|0
1645607100000|2022-02-23 09:05:00|14802.43|14802.43|14795.69|14795.69|14806.36|14806.36|14792.24|14792.24|0
1645607400000|2022-02-23 09:10:00|14796.81|14796.81|14813.7|14813.7|14814.52|14814.52|14796.8|14796.8|0
1645607700000|2022-02-23 09:15:00|14810.39|14810.39|14807.74|14807.74|14810.39|14810.39|14797.28|14797.28|0
1645608000000|2022-02-23 09:20:00|14806.62|14806.62|14806.24|14806.24|14807.97|14807.97|14801.64|14801.64|0
1645608300000|2022-02-23 09:25:00|14805.68|14805.68|14798.44|14798.44|14810.23|14810.23|14798.44|14798.44|0
1645608600000|2022-02-23 09:30:00|14797.97|14797.97|14780.15|14780.15|14797.97|14797.97|14780.15|14780.15|0
1645608900000|2022-02-23 09:35:00|14779.21|14779.21|14774.47|14774.47|14787.04|14787.04|14774.47|14774.47|0
1645609200000|2022-02-23 09:40:00|14775.74|14775.74|14786.56|14786.56|14786.8|14786.8|14775.74|14775.74|0
1645609500000|2022-02-23 09:45:00|14785.13|14785.13|14773.04|14773.04|14785.6|14785.6|14770.69|14770.69|0
1645609800000|2022-02-23 09:50:00|14771.01|14771.01|14731.79|14731.79|14771.01|14771.01|14731.79|14731.79|0
1645610100000|2022-02-23 09:55:00|14727.49|14727.49|14720.92|14720.92|14744.89|14744.89|14717.92|14717.92|0
1645610400000|2022-02-23 10:00:00|14717.65|14717.65|14702.53|14702.53|14717.65|14717.65|14701.41|14701.41|0
1645610700000|2022-02-23 10:05:00|14701.59|14701.59|14686.96|14686.96|14701.59|14701.59|14684.38|14684.38|0
1645611000000|2022-02-23 10:10:00|14686.5|14686.5|14703.86|14703.86|14713.87|14713.87|14685.09|14685.09|0
1645611300000|2022-02-23 10:15:00|14703.4|14703.4|14698.54|14698.54|14704.28|14704.28|14698.54|14698.54|0
1645611600000|2022-02-23 10:20:00|14704.73|14704.73|14716.3|14716.3|14716.3|14716.3|14704.73|14704.73|0
1645611900000|2022-02-23 10:25:00|14718.53|14718.53|14721.1|14721.1|14729.46|14729.46|14714.77|14714.77|0
1645612200000|2022-02-23 10:30:00|14720.63|14720.63|14713.32|14713.32|14720.83|14720.83|14711.91|14711.91|0
1645612500000|2022-02-23 10:35:00|14711.65|14711.65|14716.04|14716.04|14718.34|14718.34|14711.65|14711.65|0
1645612800000|2022-02-23 10:40:00|14714.61|14714.61|14698.57|14698.57|14714.61|14714.61|14696.87|14696.87|0
1645613100000|2022-02-23 10:45:00|14695.74|14695.74|14684.74|14684.74|14695.74|14695.74|14683.92|14683.92|0
1645613400000|2022-02-23 10:50:00|14688.5|14688.5|14707.43|14707.43|14707.43|14707.43|14688.5|14688.5|0
1645613700000|2022-02-23 10:55:00|14706.62|14706.62|14709.42|14709.42|14727.11|14727.11|14706.62|14706.62|0
1645614000000|2022-02-23 11:00:00|14709.98|14709.98|14709.15|14709.15|14709.98|14709.98|14704.83|14704.83|0
1645614300000|2022-02-23 11:05:00|14709.62|14709.62|14698.8|14698.8|14712.73|14712.73|14698.8|14698.8|0
1645614600000|2022-02-23 11:10:00|14698.59|14698.59|14708.19|14708.19|14708.19|14708.19|14698.59|14698.59|0
1645614900000|2022-02-23 11:15:00|14707.78|14707.78|14700.12|14700.12|14707.78|14707.78|14700.12|14700.12|0
1645615200000|2022-02-23 11:20:00|14699.5|14699.5|14698.68|14698.68|14699.5|14699.5|14695.28|14695.28|0
1645615500000|2022-02-23 11:25:00|14699.59|14699.59|14705.8|14705.8|14708.77|14708.77|14699.59|14699.59|0
1645615800000|2022-02-23 11:30:00|14705.39|14705.39|14704.27|14704.27|14705.6|14705.6|14704.27|14704.27|0
1645616100000|2022-02-23 11:35:00|14703.36|14703.36|14694.87|14694.87|14703.36|14703.36|14694.4|14694.4|0
1645616400000|2022-02-23 11:40:00|14694.41|14694.41|14696|14696|14697.82|14697.82|14691.11|14691.11|0
1645616700000|2022-02-23 11:45:00|14695.54|14695.54|14696.97|14696.97|14698.4|14698.4|14695.54|14695.54|0
1645617000000|2022-02-23 11:50:00|14697.46|14697.46|14703.45|14703.45|14711.41|14711.41|14697.46|14697.46|0
1645617300000|2022-02-23 11:55:00|14704.26|14704.26|14701.2|14701.2|14704.26|14704.26|14691.56|14691.56|0
1645617600000|2022-02-23 12:00:00|14704.4|14704.4|14716.19|14716.19|14725.38|14725.38|14704.4|14704.4|0
1645617900000|2022-02-23 12:05:00|14714.36|14714.36|14734.67|14734.67|14734.67|14734.67|14712.53|14712.53|0
1645618200000|2022-02-23 12:10:00|14735.12|14735.12|14753.61|14753.61|14755.49|14755.49|14735.12|14735.12|0
1645618500000|2022-02-23 12:15:00|14754.07|14754.07|14752.06|14752.06|14754.16|14754.16|14749.12|14749.12|0
1645618800000|2022-02-23 12:20:00|14751.5|14751.5|14743.96|14743.96|14751.96|14751.96|14737.42|14737.42|0
1645619100000|2022-02-23 12:25:00|14743.29|14743.29|14737.03|14737.03|14745.11|14745.11|14737.03|14737.03|0
1645619400000|2022-02-23 12:30:00|14736.56|14736.56|14743|14743|14743.47|14743.47|14736.56|14736.56|0
1645619700000|2022-02-23 12:35:00|14742.53|14742.53|14744.63|14744.63|14751.02|14751.02|14742.06|14742.06|0
1645620000000|2022-02-23 12:40:00|14745.09|14745.09|14753.19|14753.19|14755.81|14755.81|14745.09|14745.09|0
1645620300000|2022-02-23 12:45:00|14751.16|14751.16|14732.8|14732.8|14751.16|14751.16|14732.28|14732.28|0
1645620600000|2022-02-23 12:50:00|14732.39|14732.39|14747.72|14747.72|14747.72|14747.72|14730.95|14730.95|0
1645620900000|2022-02-23 12:55:00|14748.28|14748.28|14759.94|14759.94|14760.39|14760.39|14748.28|14748.28|0
1645621200000|2022-02-23 13:00:00|14761.57|14761.57|14762.29|14762.29|14764.29|14764.29|14760.76|14760.76|0
1645621500000|2022-02-23 13:05:00|14763.93|14763.93|14763.42|14763.42|14770.16|14770.16|14760.68|14760.68|0
1645621800000|2022-02-23 13:10:00|14762.51|14762.51|14773.91|14773.91|14775.07|14775.07|14762.51|14762.51|0
1645622100000|2022-02-23 13:15:00|14772.99|14772.99|14794.72|14794.72|14794.72|14794.72|14772.99|14772.99|0
1645622400000|2022-02-23 13:20:00|14794.95|14794.95|14782.13|14782.13|14796.77|14796.77|14782.13|14782.13|0
1645622700000|2022-02-23 13:25:00|14782.61|14782.61|14761.18|14761.18|14782.61|14782.61|14757.04|14757.04|0
1645623000000|2022-02-23 13:30:00|14761.39|14761.39|14759.75|14759.75|14763.12|14763.12|14759.75|14759.75|0
1645623300000|2022-02-23 13:35:00|14757.93|14757.93|14735.32|14735.32|14757.93|14757.93|14734.76|14734.76|0
1645623600000|2022-02-23 13:40:00|14735.87|14735.87|14732.01|14732.01|14735.87|14735.87|14714.12|14714.12|0
1645623900000|2022-02-23 13:45:00|14730.18|14730.18|14732.26|14732.26|14735.19|14735.19|14727.84|14727.84|0
1645624200000|2022-02-23 13:50:00|14731.14|14731.14|14734.6|14734.6|14736.9|14736.9|14725.92|14725.92|0
1645624500000|2022-02-23 13:55:00|14735.51|14735.51|14723.35|14723.35|14743.45|14743.45|14723.35|14723.35|0
1645624800000|2022-02-23 14:00:00|14725.7|14725.7|14697.53|14697.53|14730.53|14730.53|14697.53|14697.53|0
1645625100000|2022-02-23 14:05:00|14697.09|14697.09|14717.96|14717.96|14718.18|14718.18|14694.46|14694.46|0
1645625400000|2022-02-23 14:10:00|14718.78|14718.78|14715.53|14715.53|14719.69|14719.69|14714.86|14714.86|0
1645625700000|2022-02-23 14:15:00|14716.45|14716.45|14725.23|14725.23|14731.38|14731.38|14716.45|14716.45|0
1645626000000|2022-02-23 14:20:00|14723.59|14723.59|14724.49|14724.49|14724.49|14724.49|14711.02|14711.02|0
1645626300000|2022-02-23 14:25:00|14725.4|14725.4|14706.84|14706.84|14726.22|14726.22|14702.69|14702.69|0
1645626600000|2022-02-23 14:30:00|14707.07|14707.07|14707.64|14707.64|14713.46|14713.46|14704.73|14704.73|0
1645626900000|2022-02-23 14:35:00|14707.18|14707.18|14717.86|14717.86|14717.86|14717.86|14690.87|14690.87|0
1645627200000|2022-02-23 14:40:00|14717.04|14717.04|14716.09|14716.09|14734.32|14734.32|14715.56|14715.56|0
1645627500000|2022-02-23 14:45:00|14716.56|14716.56|14722.85|14722.85|14733.21|14733.21|14716.56|14716.56|0
1645627800000|2022-02-23 14:50:00|14722.44|14722.44|14678.73|14678.73|14722.44|14722.44|14678.73|14678.73|0
1645628100000|2022-02-23 14:55:00|14678.26|14678.26|14668.32|14668.32|14685.76|14685.76|14662.78|14662.78|0
1645628400000|2022-02-23 15:00:00|14669.14|14669.14|14659.61|14659.61|14670.62|14670.62|14640.69|14640.69|0
1645628700000|2022-02-23 15:05:00|14660.06|14660.06|14631.76|14631.76|14660.06|14660.06|14618.34|14618.34|0
1645629000000|2022-02-23 15:10:00|14630.85|14630.85|14651.83|14651.83|14653.67|14653.67|14627.72|14627.72|0
1645629300000|2022-02-23 15:15:00|14648.96|14648.96|14598.75|14598.75|14648.96|14648.96|14590.89|14590.89|0
1645629600000|2022-02-23 15:20:00|14598.53|14598.53|14583.66|14583.66|14613.49|14613.49|14583.66|14583.66|0
1645629900000|2022-02-23 15:25:00|14582.25|14582.25|14562.49|14562.49|14583.16|14583.16|14540.05|14540.05|0
1645630200000|2022-02-23 15:30:00|14561.67|14561.67|14574.87|14574.87|14576.65|14576.65|14550.07|14550.07|0
1645630500000|2022-02-23 15:35:00|14575.34|14575.34|14562.21|14562.21|14581.68|14581.68|14562.21|14562.21|0
1645630800000|2022-02-23 15:40:00|14561.75|14561.75|14547.59|14547.59|14562.62|14562.62|14547.03|14547.03|0
1645631100000|2022-02-23 15:45:00|14547.12|14547.12|14541.83|14541.83|14567.53|14567.53|14539.35|14539.35|0
1645631400000|2022-02-23 15:50:00|14540.92|14540.92|14569.96|14569.96|14569.96|14569.96|14533.99|14533.99|0
1645631700000|2022-02-23 15:55:00|14570.42|14570.42|14581.22|14581.22|14588.38|14588.38|14563.77|14563.77|0
1645632000000|2022-02-23 16:00:00|14579.23|14579.23|14574.09|14574.09|14581.39|14581.39|14572.43|14572.43|0
1645632300000|2022-02-23 16:05:00|14574.29|14574.29|14564.8|14564.8|14589.53|14589.53|14563.85|14563.85|0
1645632600000|2022-02-23 16:10:00|14565.59|14565.59|14577.78|14577.78|14586.28|14586.28|14565.59|14565.59|0
1645632900000|2022-02-23 16:15:00|14577.32|14577.32|14557.76|14557.76|14579.48|14579.48|14555.03|14555.03|0
1645633200000|2022-02-23 16:20:00|14559.18|14559.18|14557.36|14557.36|14560.78|14560.78|14552.19|14552.19|0
1645633500000|2022-02-23 16:25:00|14556.76|14556.76|14568.22|14568.22|14576.41|14576.41|14555.22|14555.22|0
1645690500000|2022-02-24 08:15:00|14065.6|14065.6|14155.22|14155.22|14155.22|14155.22|14053.72|14053.72|0
1645690800000|2022-02-24 08:20:00|14157.96|14157.96|14153.81|14153.81|14169.55|14169.55|14116.56|14116.56|0
1645691100000|2022-02-24 08:25:00|14153.61|14153.61|14153.59|14153.59|14192.37|14192.37|14149.46|14149.46|0
1645691400000|2022-02-24 08:30:00|14149.57|14149.57|14175.06|14175.06|14182.61|14182.61|14123.6|14123.6|0
1645691700000|2022-02-24 08:35:00|14177.93|14177.93|14137.89|14137.89|14180.46|14180.46|14113.3|14113.3|0
1645692000000|2022-02-24 08:40:00|14139.72|14139.72|14107.69|14107.69|14141.72|14141.72|14081.98|14081.98|0
1645692300000|2022-02-24 08:45:00|14107.24|14107.24|14135.07|14135.07|14146.33|14146.33|14101.03|14101.03|0
1645692600000|2022-02-24 08:50:00|14133.39|14133.39|14153.69|14153.69|14165.78|14165.78|14111.42|14111.42|0
1645692900000|2022-02-24 08:55:00|14151.24|14151.24|14170.43|14170.43|14188.54|14188.54|14149.81|14149.81|0
1645693200000|2022-02-24 09:00:00|14173.3|14173.3|14177.09|14177.09|14180.09|14180.09|14159.22|14159.22|0
1645693500000|2022-02-24 09:05:00|14175.26|14175.26|14241.05|14241.05|14258.93|14258.93|14158.96|14158.96|0
1645693800000|2022-02-24 09:10:00|14241.87|14241.87|14190.25|14190.25|14241.87|14241.87|14183.98|14183.98|0
1645694100000|2022-02-24 09:15:00|14191.93|14191.93|14199.41|14199.41|14219.43|14219.43|14191.93|14191.93|0
1645694400000|2022-02-24 09:20:00|14198.41|14198.41|14252.51|14252.51|14278.28|14278.28|14196.94|14196.94|0
1645694700000|2022-02-24 09:25:00|14246.32|14246.32|14206.6|14206.6|14246.32|14246.32|14193.84|14193.84|0
1645695000000|2022-02-24 09:30:00|14205.69|14205.69|14210.39|14210.39|14218.8|14218.8|14205.69|14205.69|0
1645695300000|2022-02-24 09:35:00|14210.95|14210.95|14200.19|14200.19|14211.33|14211.33|14180.1|14180.1|0
1645695600000|2022-02-24 09:40:00|14202.02|14202.02|14140.38|14140.38|14221.85|14221.85|14132.37|14132.37|0
1645695900000|2022-02-24 09:45:00|14140.86|14140.86|14135.81|14135.81|14142.29|14142.29|14116.13|14116.13|0
1645696200000|2022-02-24 09:50:00|14136.73|14136.73|14070.68|14070.68|14148.34|14148.34|14070.21|14070.21|0
1645696500000|2022-02-24 09:55:00|14071.15|14071.15|14058.86|14058.86|14083.72|14083.72|14058.86|14058.86|0
1645696800000|2022-02-24 10:00:00|14059.78|14059.78|14063.57|14063.57|14067.74|14067.74|14043.82|14043.82|0
1645697100000|2022-02-24 10:05:00|14060.7|14060.7|14079.42|14079.42|14083.08|14083.08|14060.7|14060.7|0
1645697400000|2022-02-24 10:10:00|14078.6|14078.6|14031|14031|14078.6|14078.6|14031|14031|0
1645697700000|2022-02-24 10:15:00|14029.17|14029.17|13989.74|13989.74|14030.58|14030.58|13989.74|13989.74|0
1645698000000|2022-02-24 10:20:00|13989.3|13989.3|13945.68|13945.68|13991.94|13991.94|13945.08|13945.08|0
1645698300000|2022-02-24 10:25:00|13945.13|13945.13|13910.18|13910.18|13950.4|13950.4|13910.18|13910.18|0
1645698600000|2022-02-24 10:30:00|13908.75|13908.75|13949.54|13949.54|13949.54|13949.54|13897.85|13897.85|0
1645698900000|2022-02-24 10:35:00|13961.02|13961.02|13967.44|13967.44|13967.44|13967.44|13921.79|13921.79|0
1645699200000|2022-02-24 10:40:00|13966.01|13966.01|13958.07|13958.07|13981.55|13981.55|13956.11|13956.11|0
1645699500000|2022-02-24 10:45:00|13959.02|13959.02|13974.51|13974.51|13989.72|13989.72|13939.71|13939.71|0
1645699800000|2022-02-24 10:50:00|13975.33|13975.33|13948.13|13948.13|13975.33|13975.33|13941.64|13941.64|0
1645700100000|2022-02-24 10:55:00|13947.3|13947.3|13904.38|13904.38|13949.1|13949.1|13899.65|13899.65|0
1645700400000|2022-02-24 11:00:00|13902.55|13902.55|13876.29|13876.29|13908.27|13908.27|13873.12|13873.12|0
1645700700000|2022-02-24 11:05:00|13875.17|13875.17|13842.17|13842.17|13875.17|13875.17|13842.17|13842.17|0
1645701000000|2022-02-24 11:10:00|13840.38|13840.38|13837.19|13837.19|13843.67|13843.67|13828.91|13828.91|0
1645701300000|2022-02-24 11:15:00|13836.73|13836.73|13847.39|13847.39|13850.83|13850.83|13815.15|13815.15|0
1645701600000|2022-02-24 11:20:00|13846.22|13846.22|13882.74|13882.74|13894.73|13894.73|13846.22|13846.22|0
1645701900000|2022-02-24 11:25:00|13883.65|13883.65|13865.35|13865.35|13889.97|13889.97|13858.68|13858.68|0
1645702200000|2022-02-24 11:30:00|13868.1|13868.1|13856.34|13856.34|13874.47|13874.47|13856.34|13856.34|0
1645702500000|2022-02-24 11:35:00|13856.12|13856.12|13849.09|13849.09|13856.12|13856.12|13835.83|13835.83|0
1645702800000|2022-02-24 11:40:00|13850.53|13850.53|13935.49|13935.49|13935.49|13935.49|13850.53|13850.53|0
1645703100000|2022-02-24 11:45:00|13935.89|13935.89|13928.27|13928.27|13935.89|13935.89|13904.44|13904.44|0
1645703400000|2022-02-24 11:50:00|13927.81|13927.81|13957.72|13957.72|13957.72|13957.72|13917.76|13917.76|0
1645703700000|2022-02-24 11:55:00|13956.75|13956.75|13989.29|13989.29|13990.47|13990.47|13953.67|13953.67|0
1645704000000|2022-02-24 12:00:00|13991.11|13991.11|13968.44|13968.44|13991.67|13991.67|13964.81|13964.81|0
1645704300000|2022-02-24 12:05:00|13969.88|13969.88|13947.22|13947.22|13985.75|13985.75|13947.22|13947.22|0
1645704600000|2022-02-24 12:10:00|13948.14|13948.14|13975.27|13975.27|13975.27|13975.27|13948.14|13948.14|0
1645704900000|2022-02-24 12:15:00|13974.8|13974.8|13978.91|13978.91|14004.58|14004.58|13974.8|13974.8|0
1645705200000|2022-02-24 12:20:00|13978|13978|13961.09|13961.09|13981.75|13981.75|13957.43|13957.43|0
1645705500000|2022-02-24 12:25:00|13960.18|13960.18|13966.62|13966.62|13971.47|13971.47|13957.09|13957.09|0
1645705800000|2022-02-24 12:30:00|13963.75|13963.75|13938.25|13938.25|13963.75|13963.75|13936.81|13936.81|0
1645706100000|2022-02-24 12:35:00|13937.44|13937.44|13925.61|13925.61|13937.44|13937.44|13925.61|13925.61|0
1645706400000|2022-02-24 12:40:00|13924.69|13924.69|13914.06|13914.06|13925.61|13925.61|13909.89|13909.89|0
1645706700000|2022-02-24 12:45:00|13915.49|13915.49|13900.5|13900.5|13920.17|13920.17|13890.09|13890.09|0
1645707000000|2022-02-24 12:50:00|13900.1|13900.1|13922.47|13922.47|13948.15|13948.15|13900.1|13900.1|0
1645707300000|2022-02-24 12:55:00|13923.29|13923.29|13953.98|13953.98|13954.92|13954.92|13923.29|13923.29|0
1645707600000|2022-02-24 13:00:00|13953.03|13953.03|13953.47|13953.47|13962.77|13962.77|13947.07|13947.07|0
1645707900000|2022-02-24 13:05:00|13954.38|13954.38|13948.14|13948.14|13964.27|13964.27|13948.14|13948.14|0
1645708200000|2022-02-24 13:10:00|13947.66|13947.66|13960.6|13960.6|13965.62|13965.62|13945.08|13945.08|0
1645708500000|2022-02-24 13:15:00|13959.65|13959.65|13946.03|13946.03|13959.65|13959.65|13937.63|13937.63|0
1645708800000|2022-02-24 13:20:00|13945.08|13945.08|13933.27|13933.27|13945.08|13945.08|13929.54|13929.54|0
1645709100000|2022-02-24 13:25:00|13933.74|13933.74|13924.87|13924.87|13933.74|13933.74|13924.77|13924.77|0
1645709400000|2022-02-24 13:30:00|13922.64|13922.64|13944.57|13944.57|13944.79|13944.79|13917.02|13917.02|0
1645709700000|2022-02-24 13:35:00|13946.2|13946.2|13952.13|13952.13|13964.28|13964.28|13945.29|13945.29|0
1645710000000|2022-02-24 13:40:00|13951.57|13951.57|13962.7|13962.7|13963.16|13963.16|13950.17|13950.17|0
1645710300000|2022-02-24 13:45:00|13963.32|13963.32|13960.78|13960.78|13967.06|13967.06|13954.56|13954.56|0
1645710600000|2022-02-24 13:50:00|13959.86|13959.86|13964.07|13964.07|13983.42|13983.42|13959.86|13959.86|0
1645710900000|2022-02-24 13:55:00|13962.95|13962.95|13890.03|13890.03|13962.95|13962.95|13886.68|13886.68|0
1645711200000|2022-02-24 14:00:00|13890.59|13890.59|13891.61|13891.61|13918.31|13918.31|13885.1|13885.1|0
1645711500000|2022-02-24 14:05:00|13892.07|13892.07|13875.4|13875.4|13897.59|13897.59|13873.52|13873.52|0
1645711800000|2022-02-24 14:10:00|13874.51|13874.51|13883.14|13883.14|13884.99|13884.99|13866.29|13866.29|0
1645712100000|2022-02-24 14:15:00|13884.05|13884.05|13892.25|13892.25|13892.25|13892.25|13881.58|13881.58|0
1645712400000|2022-02-24 14:20:00|13893.16|13893.16|13868.57|13868.57|13895.51|13895.51|13864.69|13864.69|0
1645712700000|2022-02-24 14:25:00|13869.98|13869.98|13844.45|13844.45|13869.98|13869.98|13842.2|13842.2|0
1645713000000|2022-02-24 14:30:00|13845.28|13845.28|13885.18|13885.18|13906.53|13906.53|13842.77|13842.77|0
1645713300000|2022-02-24 14:35:00|13886.1|13886.1|13964.29|13964.29|13967.56|13967.56|13868.58|13868.58|0
1645713600000|2022-02-24 14:40:00|13961.92|13961.92|13938.44|13938.44|13961.92|13961.92|13928.91|13928.91|0
1645713900000|2022-02-24 14:45:00|13939.47|13939.47|13990.25|13990.25|13990.25|13990.25|13939.47|13939.47|0
1645714200000|2022-02-24 14:50:00|13991.17|13991.17|13974.53|13974.53|14018.08|14018.08|13974.53|13974.53|0
1645714500000|2022-02-24 14:55:00|13973.74|13973.74|13957.81|13957.81|13973.74|13973.74|13946.12|13946.12|0
1645714800000|2022-02-24 15:00:00|13953.55|13953.55|13979.92|13979.92|13986.09|13986.09|13937.44|13937.44|0
1645715100000|2022-02-24 15:05:00|13979.47|13979.47|14003.45|14003.45|14006.29|14006.29|13963.94|13963.94|0
1645715400000|2022-02-24 15:10:00|14003.91|14003.91|14019.46|14019.46|14024.18|14024.18|13993.47|13993.47|0
1645715700000|2022-02-24 15:15:00|14018.55|14018.55|14030.48|14030.48|14031.28|14031.28|14008.9|14008.9|0
1645716000000|2022-02-24 15:20:00|14031.67|14031.67|14003.47|14003.47|14070.13|14070.13|13983.53|13983.53|0
1645716300000|2022-02-24 15:25:00|14006.74|14006.74|13944.65|13944.65|14011.49|14011.49|13944.65|13944.65|0
1645716600000|2022-02-24 15:30:00|13944.45|13944.45|13975.07|13975.07|13975.6|13975.6|13909.34|13909.34|0
1645716900000|2022-02-24 15:35:00|13973.63|13973.63|13936.3|13936.3|13973.63|13973.63|13916.12|13916.12|0
1645717200000|2022-02-24 15:40:00|13934.86|13934.86|13932.05|13932.05|13944.34|13944.34|13915.62|13915.62|0
1645717500000|2022-02-24 15:45:00|13932.99|13932.99|13958.67|13958.67|13971.71|13971.71|13932.99|13932.99|0
1645717800000|2022-02-24 15:50:00|13958.2|13958.2|13971.61|13971.61|13972.33|13972.33|13939.98|13939.98|0
1645718100000|2022-02-24 15:55:00|13972.07|13972.07|13964.59|13964.59|13984.96|13984.96|13954.87|13954.87|0
1645718400000|2022-02-24 16:00:00|13963.18|13963.18|13970.94|13970.94|13991.99|13991.99|13949.87|13949.87|0
1645718700000|2022-02-24 16:05:00|13970.12|13970.12|13994.03|13994.03|13998.01|13998.01|13948.57|13948.57|0
1645719000000|2022-02-24 16:10:00|13995.77|13995.77|13983.72|13983.72|13995.77|13995.77|13970.03|13970.03|0
1645719300000|2022-02-24 16:15:00|13980.86|13980.86|13980.85|13980.85|13981.91|13981.91|13957.81|13957.81|0
1645719600000|2022-02-24 16:20:00|13979.89|13979.89|13948.79|13948.79|13989.53|13989.53|13945.4|13945.4|0
1645719900000|2022-02-24 16:25:00|13948.31|13948.31|13945.59|13945.59|13957.51|13957.51|13928.5|13928.5|0
1645776900000|2022-02-25 08:15:00|13900.46|13900.46|13886.04|13886.04|13906.98|13906.98|13858.32|13858.32|0
1645777200000|2022-02-25 08:20:00|13884.71|13884.71|13934.99|13934.99|13939.07|13939.07|13874.42|13874.42|0
1645777500000|2022-02-25 08:25:00|13937.67|13937.67|13967.94|13967.94|13994.93|13994.93|13934.1|13934.1|0
1645777800000|2022-02-25 08:30:00|13965.49|13965.49|13977.56|13977.56|14004.15|14004.15|13964.46|13964.46|0
1645778100000|2022-02-25 08:35:00|13979|13979|13949.06|13949.06|13993.29|13993.29|13930.04|13930.04|0
1645778400000|2022-02-25 08:40:00|13950.49|13950.49|13937.73|13937.73|13955.04|13955.04|13937.73|13937.73|0
1645778700000|2022-02-25 08:45:00|13936.39|13936.39|13904|13904|13936.39|13936.39|13903.12|13903.12|0
1645779000000|2022-02-25 08:50:00|13904.91|13904.91|13918.21|13918.21|13953.71|13953.71|13904.1|13904.1|0
1645779300000|2022-02-25 08:55:00|13916.38|13916.38|13944.58|13944.58|13945.64|13945.64|13916.38|13916.38|0
1645779600000|2022-02-25 09:00:00|13943.76|13943.76|13915.35|13915.35|13943.78|13943.78|13913.91|13913.91|0
1645779900000|2022-02-25 09:05:00|13913.91|13913.91|13903.22|13903.22|13920.93|13920.93|13873.58|13873.58|0
1645780200000|2022-02-25 09:10:00|13900.77|13900.77|13893.23|13893.23|13900.77|13900.77|13889.3|13889.3|0
1645780500000|2022-02-25 09:15:00|13892.2|13892.2|13947.58|13947.58|13957.56|13957.56|13892.2|13892.2|0
1645780800000|2022-02-25 09:20:00|13945.12|13945.12|13951.72|13951.72|13957.52|13957.52|13933.87|13933.87|0
1645781100000|2022-02-25 09:25:00|13949.84|13949.84|13946.03|13946.03|13957.57|13957.57|13943.07|13943.07|0
1645781400000|2022-02-25 09:30:00|13942.04|13942.04|13928.59|13928.59|13943.11|13943.11|13902.63|13902.63|0
1645781700000|2022-02-25 09:35:00|13928.14|13928.14|13905.27|13905.27|13928.14|13928.14|13905.27|13905.27|0
1645782000000|2022-02-25 09:40:00|13904.16|13904.16|13908.67|13908.67|13914.59|13914.59|13902.53|13902.53|0
1645782300000|2022-02-25 09:45:00|13908.2|13908.2|13912.83|13912.83|13927.29|13927.29|13907.86|13907.86|0
1645782600000|2022-02-25 09:50:00|13911.39|13911.39|13918.37|13918.37|13918.37|13918.37|13900.93|13900.93|0
1645782900000|2022-02-25 09:55:00|13921.24|13921.24|13950.07|13950.07|13953.14|13953.14|13921.24|13921.24|0
1645783200000|2022-02-25 10:00:00|13948.4|13948.4|13943.78|13943.78|13949.08|13949.08|13942.43|13942.43|0
1645783500000|2022-02-25 10:05:00|13944.46|13944.46|13979.66|13979.66|14001.79|14001.79|13944.46|13944.46|0
1645783800000|2022-02-25 10:10:00|13978.07|13978.07|13987.2|13987.2|13987.2|13987.2|13952.65|13952.65|0
1645784100000|2022-02-25 10:15:00|13989.67|13989.67|14000.03|14000.03|14002.9|14002.9|13989.67|13989.67|0
1645784400000|2022-02-25 10:20:00|14002.9|14002.9|14031.81|14031.81|14036.02|14036.02|13999.63|13999.63|0
1645784700000|2022-02-25 10:25:00|14034.17|14034.17|14027.97|14027.97|14042.02|14042.02|14022.88|14022.88|0
1645785000000|2022-02-25 10:30:00|14029.4|14029.4|14017.92|14017.92|14034.92|14034.92|14016.49|14016.49|0
1645785300000|2022-02-25 10:35:00|14017.7|14017.7|14026.15|14026.15|14031.27|14031.27|14015.52|14015.52|0
1645785600000|2022-02-25 10:40:00|14025.93|14025.93|14040.01|14040.01|14040.01|14040.01|14017.64|14017.64|0
1645785900000|2022-02-25 10:45:00|14041.64|14041.64|14068.75|14068.75|14068.75|14068.75|14041.64|14041.64|0
1645786200000|2022-02-25 10:50:00|14068.19|14068.19|14073.91|14073.91|14074.73|14074.73|14065.48|14065.48|0
1645786500000|2022-02-25 10:55:00|14073.1|14073.1|14065.66|14065.66|14073.1|14073.1|14051.33|14051.33|0
1645786800000|2022-02-25 11:00:00|14064.84|14064.84|14046.41|14046.41|14065.48|14065.48|14046.41|14046.41|0
1645787100000|2022-02-25 11:05:00|14043.96|14043.96|14018.33|14018.33|14044.65|14044.65|14012.54|14012.54|0
1645787400000|2022-02-25 11:10:00|14018.81|14018.81|14003.73|14003.73|14019.28|14019.28|14002.27|14002.27|0
1645787700000|2022-02-25 11:15:00|14006.18|14006.18|14000.87|14000.87|14006.18|14006.18|13994.68|13994.68|0
1645788000000|2022-02-25 11:20:00|14002.31|14002.31|14015.12|14015.12|14020.12|14020.12|14001.97|14001.97|0
1645788300000|2022-02-25 11:25:00|14016.55|14016.55|14032.11|14032.11|14032.11|14032.11|14014.73|14014.73|0
1645788600000|2022-02-25 11:30:00|14032.58|14032.58|14018.61|14018.61|14032.58|14032.58|14018.61|14018.61|0
1645788900000|2022-02-25 11:35:00|14018.13|14018.13|14030.21|14030.21|14031.03|14031.03|14013.74|14013.74|0
1645789200000|2022-02-25 11:40:00|14032.59|14032.59|14022.37|14022.37|14037.31|14037.31|14007.8|14007.8|0
1645789500000|2022-02-25 11:45:00|14023.81|14023.81|14011.51|14011.51|14036.88|14036.88|14004.38|14004.38|0
1645789800000|2022-02-25 11:50:00|14012.45|14012.45|14008.79|14008.79|14017.85|14017.85|14007.98|14007.98|0
1645790100000|2022-02-25 11:55:00|14007.36|14007.36|13998.22|13998.22|14010.63|14010.63|13998.22|13998.22|0
1645790400000|2022-02-25 12:00:00|13997.11|13997.11|14023.81|14023.81|14023.81|14023.81|13993.81|13993.81|0
1645790700000|2022-02-25 12:05:00|14020.46|14020.46|14042.43|14042.43|14042.43|14042.43|14019.62|14019.62|0
1645791000000|2022-02-25 12:10:00|14041.95|14041.95|14047.22|14047.22|14047.22|14047.22|14032.18|14032.18|0
1645791300000|2022-02-25 12:15:00|14046.3|14046.3|14053.79|14053.79|14054.61|14054.61|14045.39|14045.39|0
1645791600000|2022-02-25 12:20:00|14053.39|14053.39|14042.81|14042.81|14053.39|14053.39|14042.81|14042.81|0
1645791900000|2022-02-25 12:25:00|14043.72|14043.72|14041.17|14041.17|14058.76|14058.76|14040.96|14040.96|0
1645792200000|2022-02-25 12:30:00|14042.09|14042.09|14033.83|14033.83|14047.53|14047.53|14029.15|14029.15|0
1645792500000|2022-02-25 12:35:00|14032.2|14032.2|14046.13|14046.13|14046.13|14046.13|14031.3|14031.3|0
1645792800000|2022-02-25 12:40:00|14046.69|14046.69|14068.53|14068.53|14071.94|14071.94|14046.69|14046.69|0
1645793100000|2022-02-25 12:45:00|14069.45|14069.45|14058.32|14058.32|14069.45|14069.45|14056.37|14056.37|0
1645793400000|2022-02-25 12:50:00|14057.85|14057.85|14110.12|14110.12|14110.12|14110.12|14057.85|14057.85|0
1645793700000|2022-02-25 12:55:00|14111.53|14111.53|14143.21|14143.21|14161.14|14161.14|14111.53|14111.53|0
1645794000000|2022-02-25 13:00:00|14144.33|14144.33|14118.81|14118.81|14144.8|14144.8|14113.93|14113.93|0
1645794300000|2022-02-25 13:05:00|14119.04|14119.04|14124.69|14124.69|14134.82|14134.82|14119.04|14119.04|0
1645794600000|2022-02-25 13:10:00|14121.67|14121.67|14119.9|14119.9|14121.67|14121.67|14109.81|14109.81|0
1645794900000|2022-02-25 13:15:00|14118.87|14118.87|14120.04|14120.04|14120.3|14120.3|14108.01|14108.01|0
1645795200000|2022-02-25 13:20:00|14120.26|14120.26|14153.87|14153.87|14155.31|14155.31|14120.26|14120.26|0
1645795500000|2022-02-25 13:25:00|14152.46|14152.46|14159.69|14159.69|14178.58|14178.58|14152.46|14152.46|0
1645795800000|2022-02-25 13:30:00|14162.55|14162.55|14166.7|14166.7|14170.18|14170.18|14160.39|14160.39|0
1645796100000|2022-02-25 13:35:00|14168.34|14168.34|14186.57|14186.57|14195.94|14195.94|14166.7|14166.7|0
1645796400000|2022-02-25 13:40:00|14184.98|14184.98|14171.72|14171.72|14192.3|14192.3|14165.69|14165.69|0
1645796700000|2022-02-25 13:45:00|14172.64|14172.64|14163.71|14163.71|14175.31|14175.31|14163.71|14163.71|0
1645797000000|2022-02-25 13:50:00|14164.62|14164.62|14160.13|14160.13|14169.52|14169.52|14160.13|14160.13|0
1645797300000|2022-02-25 13:55:00|14159.67|14159.67|14165.18|14165.18|14182.19|14182.19|14155.22|14155.22|0
1645797600000|2022-02-25 14:00:00|14164.27|14164.27|14170.95|14170.95|14171.35|14171.35|14146.2|14146.2|0
1645797900000|2022-02-25 14:05:00|14169.62|14169.62|14161.81|14161.81|14171.12|14171.12|14161.81|14161.81|0
1645798200000|2022-02-25 14:10:00|14160.99|14160.99|14152.58|14152.58|14165.15|14165.15|14152.47|14152.47|0
1645798500000|2022-02-25 14:15:00|14152.12|14152.12|14154.91|14154.91|14154.91|14154.91|14133.88|14133.88|0
1645798800000|2022-02-25 14:20:00|14155.01|14155.01|14160.36|14160.36|14162.76|14162.76|14151.02|14151.02|0
1645799100000|2022-02-25 14:25:00|14160.17|14160.17|14151.1|14151.1|14161.8|14161.8|14147.01|14147.01|0
1645799400000|2022-02-25 14:30:00|14150.19|14150.19|14160.61|14160.61|14160.61|14160.61|14133.39|14133.39|0
1645799700000|2022-02-25 14:35:00|14158.78|14158.78|14146.96|14146.96|14158.78|14158.78|14146.94|14146.94|0
1645800000000|2022-02-25 14:40:00|14143.65|14143.65|14105.01|14105.01|14143.65|14143.65|14104.46|14104.46|0
1645800300000|2022-02-25 14:45:00|14102.56|14102.56|14116.76|14116.76|14127.88|14127.88|14102.56|14102.56|0
1645800600000|2022-02-25 14:50:00|14116.96|14116.96|14088.9|14088.9|14117.78|14117.78|14082.96|14082.96|0
1645800900000|2022-02-25 14:55:00|14090.01|14090.01|14065.36|14065.36|14095.67|14095.67|14065.36|14065.36|0
1645801200000|2022-02-25 15:00:00|14065.77|14065.77|14048.85|14048.85|14068.43|14068.43|14037.42|14037.42|0
1645801500000|2022-02-25 15:05:00|14047.73|14047.73|14065.16|14065.16|14066.69|14066.69|14046.4|14046.4|0
1645801800000|2022-02-25 15:10:00|14063.53|14063.53|14036.53|14036.53|14066.89|14066.89|14030.5|14030.5|0
1645802100000|2022-02-25 15:15:00|14034.89|14034.89|14053.78|14053.78|14053.78|14053.78|14034.67|14034.67|0
1645802400000|2022-02-25 15:20:00|14053.58|14053.58|14071.85|14071.85|14073.18|14073.18|14047.18|14047.18|0
1645802700000|2022-02-25 15:25:00|14072.11|14072.11|14087.78|14087.78|14089.1|14089.1|14056.03|14056.03|0
1645803000000|2022-02-25 15:30:00|14092.29|14092.29|14099.5|14099.5|14099.5|14099.5|14091.26|14091.26|0
1645803300000|2022-02-25 15:35:00|14100.06|14100.06|14110.93|14110.93|14112.3|14112.3|14099.35|14099.35|0
1645803600000|2022-02-25 15:40:00|14111.6|14111.6|14142.76|14142.76|14142.76|14142.76|14111.6|14111.6|0
1645803900000|2022-02-25 15:45:00|14141.12|14141.12|14115.73|14115.73|14141.12|14141.12|14112.66|14112.66|0
1645804200000|2022-02-25 15:50:00|14113.74|14113.74|14124.59|14124.59|14127.84|14127.84|14108.49|14108.49|0
1645804500000|2022-02-25 15:55:00|14124.39|14124.39|14110.65|14110.65|14128.62|14128.62|14107.8|14107.8|0
1645804800000|2022-02-25 16:00:00|14109.71|14109.71|14117.61|14117.61|14119.41|14119.41|14093.68|14093.68|0
1645805100000|2022-02-25 16:05:00|14119.82|14119.82|14104.75|14104.75|14119.82|14119.82|14097.59|14097.59|0
1645805400000|2022-02-25 16:10:00|14106.98|14106.98|14120.16|14120.16|14126.5|14126.5|14106.98|14106.98|0
1645805700000|2022-02-25 16:15:00|14119.34|14119.34|14137.65|14137.65|14138.32|14138.32|14118.08|14118.08|0
1645806000000|2022-02-25 16:20:00|14138.59|14138.59|14140.17|14140.17|14141.45|14141.45|14133|14133|0
1645806300000|2022-02-25 16:25:00|14138.29|14138.29|14136.12|14136.12|14139.59|14139.59|14128.82|14128.82|0
1646036100000|2022-02-28 08:15:00|14038.02|14038.02|14082.6|14082.6|14085.17|14085.17|14029.36|14029.36|0
1646036400000|2022-02-28 08:20:00|14086.9|14086.9|14123.32|14123.32|14138.6|14138.6|14077.22|14077.22|0
1646036700000|2022-02-28 08:25:00|14125.21|14125.21|14168.59|14168.59|14168.59|14168.59|14125.21|14125.21|0
1646037000000|2022-02-28 08:30:00|14169.06|14169.06|14112.95|14112.95|14170.49|14170.49|14110.6|14110.6|0
1646037300000|2022-02-28 08:35:00|14113.77|14113.77|14072.74|14072.74|14137.09|14137.09|14072.74|14072.74|0
1646037600000|2022-02-28 08:40:00|14073.56|14073.56|14075.97|14075.97|14097.76|14097.76|14060.31|14060.31|0
1646037900000|2022-02-28 08:45:00|14076.37|14076.37|14097.7|14097.7|14102.16|14102.16|14072.11|14072.11|0
1646038200000|2022-02-28 08:50:00|14096.27|14096.27|14070.52|14070.52|14110.08|14110.08|14070.52|14070.52|0
1646038500000|2022-02-28 08:55:00|14069.1|14069.1|14053.2|14053.2|14069.1|14069.1|14039.47|14039.47|0
1646038800000|2022-02-28 09:00:00|14054.61|14054.61|14049.5|14049.5|14056.9|14056.9|14032.76|14032.76|0
1646039100000|2022-02-28 09:05:00|14050.32|14050.32|14051.19|14051.19|14056.15|14056.15|14048.79|14048.79|0
1646039400000|2022-02-28 09:10:00|14049.75|14049.75|14088.47|14088.47|14088.47|14088.47|14045.36|14045.36|0
1646039700000|2022-02-28 09:15:00|14090.36|14090.36|14083.48|14083.48|14090.36|14090.36|14076.37|14076.37|0
1646040000000|2022-02-28 09:20:00|14086.69|14086.69|14091.78|14091.78|14103.32|14103.32|14085.38|14085.38|0
1646040300000|2022-02-28 09:25:00|14094.03|14094.03|14117.02|14117.02|14121.11|14121.11|14094.03|14094.03|0
1646040600000|2022-02-28 09:30:00|14116.61|14116.61|14091.32|14091.32|14116.61|14116.61|14087.53|14087.53|0
1646040900000|2022-02-28 09:35:00|14082.99|14082.99|14081.7|14081.7|14082.99|14082.99|14075.19|14075.19|0
1646041200000|2022-02-28 09:40:00|14080.29|14080.29|14079.87|14079.87|14089.97|14089.97|14076.52|14076.52|0
1646041500000|2022-02-28 09:45:00|14078.96|14078.96|14086.58|14086.58|14086.58|14086.58|14076.63|14076.63|0
1646041800000|2022-02-28 09:50:00|14087.7|14087.7|14101.78|14101.78|14109.82|14109.82|14086.11|14086.11|0
1646042100000|2022-02-28 09:55:00|14100.15|14100.15|14095.98|14095.98|14100.15|14100.15|14088.87|14088.87|0
1646042400000|2022-02-28 10:00:00|14097.42|14097.42|14156.19|14156.19|14156.19|14156.19|14097.42|14097.42|0
1646042700000|2022-02-28 10:05:00|14157.83|14157.83|14158.27|14158.27|14170.9|14170.9|14151.99|14151.99|0
1646043000000|2022-02-28 10:10:00|14157.81|14157.81|14147.97|14147.97|14157.81|14157.81|14130.81|14130.81|0
1646043300000|2022-02-28 10:15:00|14147.06|14147.06|14126.62|14126.62|14147.06|14147.06|14117.26|14117.26|0
1646043600000|2022-02-28 10:20:00|14128.45|14128.45|14156.11|14156.11|14156.11|14156.11|14128.04|14128.04|0
1646043900000|2022-02-28 10:25:00|14156.9|14156.9|14164.01|14164.01|14164.01|14164.01|14148.49|14148.49|0
1646044200000|2022-02-28 10:30:00|14165.84|14165.84|14174.08|14174.08|14174.08|14174.08|14142.63|14142.63|0
1646044500000|2022-02-28 10:35:00|14173.87|14173.87|14165.09|14165.09|14176.17|14176.17|14158.21|14158.21|0
1646044800000|2022-02-28 10:40:00|14169.39|14169.39|14173.12|14173.12|14186.89|14186.89|14162.07|14162.07|0
1646045100000|2022-02-28 10:45:00|14173.67|14173.67|14192.45|14192.45|14198.99|14198.99|14173.67|14173.67|0
1646045400000|2022-02-28 10:50:00|14193.88|14193.88|14206.53|14206.53|14208.02|14208.02|14193.88|14193.88|0
1646045700000|2022-02-28 10:55:00|14210.21|14210.21|14226.48|14226.48|14229.01|14229.01|14203.77|14203.77|0
1646046000000|2022-02-28 11:00:00|14227.29|14227.29|14255.23|14255.23|14258.41|14258.41|14227.29|14227.29|0
1646046300000|2022-02-28 11:05:00|14256.35|14256.35|14230.3|14230.3|14260.12|14260.12|14230.3|14230.3|0
1646046600000|2022-02-28 11:10:00|14231.22|14231.22|14246.98|14246.98|14249.47|14249.47|14228.89|14228.89|0
1646046900000|2022-02-28 11:15:00|14246.03|14246.03|14244.19|14244.19|14254.19|14254.19|14237.43|14237.43|0
1646047200000|2022-02-28 11:20:00|14243.27|14243.27|14260.59|14260.59|14260.59|14260.59|14240.69|14240.69|0
1646047500000|2022-02-28 11:25:00|14261.53|14261.53|14269.52|14269.52|14273.32|14273.32|14261.06|14261.06|0
1646047800000|2022-02-28 11:30:00|14268.6|14268.6|14257.92|14257.92|14268.6|14268.6|14250.19|14250.19|0
1646048100000|2022-02-28 11:35:00|14259.35|14259.35|14275.93|14275.93|14277.8|14277.8|14257.43|14257.43|0
1646048400000|2022-02-28 11:40:00|14275.01|14275.01|14291.48|14291.48|14291.48|14291.48|14266.4|14266.4|0
1646048700000|2022-02-28 11:45:00|14291.95|14291.95|14323.61|14323.61|14323.61|14323.61|14291.95|14291.95|0
1646049000000|2022-02-28 11:50:00|14327.01|14327.01|14331.01|14331.01|14344.62|14344.62|14327.01|14327.01|0
1646049300000|2022-02-28 11:55:00|14331.46|14331.46|14341.74|14341.74|14354.69|14354.69|14331.46|14331.46|0
1646049600000|2022-02-28 12:00:00|14340.83|14340.83|14367.65|14367.65|14367.65|14367.65|14339.91|14339.91|0
1646049900000|2022-02-28 12:05:00|14367.44|14367.44|14361.45|14361.45|14377.14|14377.14|14361.45|14361.45|0
1646050200000|2022-02-28 12:10:00|14362.27|14362.27|14375.21|14375.21|14375.21|14375.21|14358.09|14358.09|0
1646050500000|2022-02-28 12:15:00|14375.68|14375.68|14401.5|14401.5|14401.6|14401.6|14372.42|14372.42|0
1646050800000|2022-02-28 12:20:00|14402.17|14402.17|14449.76|14449.76|14450.23|14450.23|14402.17|14402.17|0
1646051100000|2022-02-28 12:25:00|14448.32|14448.32|14422.39|14422.39|14448.32|14448.32|14414.69|14414.69|0
1646051400000|2022-02-28 12:30:00|14424.02|14424.02|14461.13|14461.13|14461.13|14461.13|14424.02|14424.02|0
1646051700000|2022-02-28 12:35:00|14460.66|14460.66|14448.3|14448.3|14460.66|14460.66|14446.92|14446.92|0
1646052000000|2022-02-28 12:40:00|14446.89|14446.89|14458.21|14458.21|14468.48|14468.48|14445.95|14445.95|0
1646052300000|2022-02-28 12:45:00|14462.29|14462.29|14487.96|14487.96|14493.75|14493.75|14460.96|14460.96|0
1646052600000|2022-02-28 12:50:00|14487.04|14487.04|14519.86|14519.86|14519.86|14519.86|14482.34|14482.34|0
1646052900000|2022-02-28 12:55:00|14517.66|14517.66|14476.55|14476.55|14518.92|14518.92|14457.67|14457.67|0
1646053200000|2022-02-28 13:00:00|14474.72|14474.72|14493.1|14493.1|14493.91|14493.91|14468.07|14468.07|0
1646053500000|2022-02-28 13:05:00|14494.29|14494.29|14512.33|14512.33|14512.33|14512.33|14494.29|14494.29|0
1646053800000|2022-02-28 13:10:00|14511.42|14511.42|14525.49|14525.49|14541.59|14541.59|14507.57|14507.57|0
1646054100000|2022-02-28 13:15:00|14522.75|14522.75|14499.19|14499.19|14537.69|14537.69|14494.91|14494.91|0
1646054400000|2022-02-28 13:20:00|14498.28|14498.28|14490.37|14490.37|14503.44|14503.44|14489.46|14489.46|0
1646054700000|2022-02-28 13:25:00|14493.58|14493.58|14500.71|14500.71|14507.68|14507.68|14493.58|14493.58|0
1646055000000|2022-02-28 13:30:00|14500.15|14500.15|14473.01|14473.01|14521.35|14521.35|14467.59|14467.59|0
1646055300000|2022-02-28 13:35:00|14472.1|14472.1|14471.12|14471.12|14475.85|14475.85|14454.57|14454.57|0
1646055600000|2022-02-28 13:40:00|14470.21|14470.21|14467.65|14467.65|14482.64|14482.64|14467.65|14467.65|0
1646055900000|2022-02-28 13:45:00|14469.29|14469.29|14459.67|14459.67|14484.41|14484.41|14453.39|14453.39|0
1646056200000|2022-02-28 13:50:00|14458.23|14458.23|14441.33|14441.33|14463.67|14463.67|14441.33|14441.33|0
1646056500000|2022-02-28 13:55:00|14442.24|14442.24|14443.7|14443.7|14445.71|14445.71|14432.98|14432.98|0
1646056800000|2022-02-28 14:00:00|14443.93|14443.93|14480.45|14480.45|14480.45|14480.45|14442.29|14442.29|0
1646057100000|2022-02-28 14:05:00|14482.12|14482.12|14492.83|14492.83|14501.39|14501.39|14479.27|14479.27|0
1646057400000|2022-02-28 14:10:00|14495.11|14495.11|14511.26|14511.26|14516.14|14516.14|14495.11|14495.11|0
1646057700000|2022-02-28 14:15:00|14509.83|14509.83|14515.13|14515.13|14530.53|14530.53|14509.83|14509.83|0
1646058000000|2022-02-28 14:20:00|14517.01|14517.01|14509.95|14509.95|14523.4|14523.4|14509.95|14509.95|0
1646058300000|2022-02-28 14:25:00|14509.5|14509.5|14504.02|14504.02|14510.8|14510.8|14497.46|14497.46|0
1646058600000|2022-02-28 14:30:00|14504.83|14504.83|14514.52|14514.52|14542.73|14542.73|14504.83|14504.83|0
1646058900000|2022-02-28 14:35:00|14515.64|14515.64|14572.15|14572.15|14572.15|14572.15|14515.64|14515.64|0
1646059200000|2022-02-28 14:40:00|14571.68|14571.68|14602.82|14602.82|14602.82|14602.82|14571.68|14571.68|0
1646059500000|2022-02-28 14:45:00|14602.36|14602.36|14596.1|14596.1|14604.05|14604.05|14583.6|14583.6|0
1646059800000|2022-02-28 14:50:00|14595.89|14595.89|14601.36|14601.36|14613.22|14613.22|14595.69|14595.69|0
1646060100000|2022-02-28 14:55:00|14601.16|14601.16|14612.18|14612.18|14612.74|14612.74|14601.16|14601.16|0
1646060400000|2022-02-28 15:00:00|14610.35|14610.35|14574.26|14574.26|14610.35|14610.35|14568.52|14568.52|0
1646060700000|2022-02-28 15:05:00|14576.09|14576.09|14558.06|14558.06|14582.61|14582.61|14555.45|14555.45|0
1646061000000|2022-02-28 15:10:00|14556.58|14556.58|14529.92|14529.92|14556.58|14556.58|14519.37|14519.37|0
1646061300000|2022-02-28 15:15:00|14529.45|14529.45|14517.88|14517.88|14543.32|14543.32|14509.23|14509.23|0
1646061600000|2022-02-28 15:20:00|14518.8|14518.8|14595.38|14595.38|14598.03|14598.03|14518.8|14518.8|0
1646061900000|2022-02-28 15:25:00|14594.91|14594.91|14635.78|14635.78|14656.21|14656.21|14572.17|14572.17|0
1646062200000|2022-02-28 15:30:00|14634.96|14634.96|14684.64|14684.64|14684.64|14684.64|14629.61|14629.61|0
1646062500000|2022-02-28 15:35:00|14687.51|14687.51|14694.3|14694.3|14703.42|14703.42|14682.63|14682.63|0
1646062800000|2022-02-28 15:40:00|14695.22|14695.22|14731.39|14731.39|14731.39|14731.39|14695.22|14695.22|0
1646063100000|2022-02-28 15:45:00|14730.45|14730.45|14720.11|14720.11|14743.92|14743.92|14717.02|14717.02|0
1646063400000|2022-02-28 15:50:00|14718.28|14718.28|14733.27|14733.27|14734.8|14734.8|14717.17|14717.17|0
1646063700000|2022-02-28 15:55:00|14734.19|14734.19|14730.07|14730.07|14748.42|14748.42|14723.96|14723.96|0
1646064000000|2022-02-28 16:00:00|14731.9|14731.9|14724.85|14724.85|14734.44|14734.44|14713.46|14713.46|0
1646064300000|2022-02-28 16:05:00|14725.32|14725.32|14741.48|14741.48|14750.62|14750.62|14724.41|14724.41|0
1646064600000|2022-02-28 16:10:00|14739.65|14739.65|14717.35|14717.35|14739.65|14739.65|14713.25|14713.25|0
1646064900000|2022-02-28 16:15:00|14718.26|14718.26|14733.9|14733.9|14739.97|14739.97|14717.35|14717.35|0
1646065200000|2022-02-28 16:20:00|14734.13|14734.13|14741.7|14741.7|14751.12|14751.12|14733.13|14733.13|0
1646065500000|2022-02-28 16:25:00|14740.8|14740.8|14758.37|14758.37|14762.05|14762.05|14726.29|14726.29|0
1646122500000|2022-03-01 08:15:00|14778.27|14778.27|14758.61|14758.61|14778.27|14778.27|14733.1|14733.1|0
1646122800000|2022-03-01 08:20:00|14755.87|14755.87|14717.4|14717.4|14755.87|14755.87|14698.01|14698.01|0
1646123100000|2022-03-01 08:25:00|14715.97|14715.97|14763.21|14763.21|14777.36|14777.36|14714.54|14714.54|0
1646123400000|2022-03-01 08:30:00|14760.98|14760.98|14743.62|14743.62|14762.81|14762.81|14729.85|14729.85|0
1646123700000|2022-03-01 08:35:00|14746.49|14746.49|14735.08|14735.08|14759.9|14759.9|14735.08|14735.08|0
1646124000000|2022-03-01 08:40:00|14732.21|14732.21|14694.65|14694.65|14741.28|14741.28|14688.06|14688.06|0
1646124300000|2022-03-01 08:45:00|14694.45|14694.45|14677.93|14677.93|14715.13|14715.13|14677.93|14677.93|0
1646124600000|2022-03-01 08:50:00|14675.07|14675.07|14659.62|14659.62|14689.16|14689.16|14657.93|14657.93|0
1646124900000|2022-03-01 08:55:00|14658.59|14658.59|14662.8|14662.8|14676.16|14676.16|14656.09|14656.09|0
1646125200000|2022-03-01 09:00:00|14659.28|14659.28|14663.57|14663.57|14663.57|14663.57|14635.27|14635.27|0
1646125500000|2022-03-01 09:05:00|14664.6|14664.6|14656.56|14656.56|14670.38|14670.38|14646.46|14646.46|0
1646125800000|2022-03-01 09:10:00|14654.08|14654.08|14642|14642|14654.08|14654.08|14638.98|14638.98|0
1646126100000|2022-03-01 09:15:00|14640.17|14640.17|14622.99|14622.99|14640.26|14640.26|14622.17|14622.17|0
1646126400000|2022-03-01 09:20:00|14621.16|14621.16|14540.32|14540.32|14621.16|14621.16|14536.02|14536.02|0
1646126700000|2022-03-01 09:25:00|14540.72|14540.72|14560.27|14560.27|14563.98|14563.98|14534.32|14534.32|0
1646127000000|2022-03-01 09:30:00|14560.48|14560.48|14565.78|14565.78|14568.53|14568.53|14542.06|14542.06|0
1646127300000|2022-03-01 09:35:00|14567.61|14567.61|14535.55|14535.55|14567.61|14567.61|14535.55|14535.55|0
1646127600000|2022-03-01 09:40:00|14536.14|14536.14|14497.6|14497.6|14540.11|14540.11|14496.11|14496.11|0
1646127900000|2022-03-01 09:45:00|14499.43|14499.43|14505.75|14505.75|14506.4|14506.4|14496.69|14496.69|0
1646128200000|2022-03-01 09:50:00|14499.62|14499.62|14459.55|14459.55|14499.62|14499.62|14451.37|14451.37|0
1646128500000|2022-03-01 09:55:00|14459.09|14459.09|14479.05|14479.05|14480.56|14480.56|14458.6|14458.6|0
1646128800000|2022-03-01 10:00:00|14477.93|14477.93|14411.63|14411.63|14477.93|14477.93|14411.63|14411.63|0
1646129100000|2022-03-01 10:05:00|14413.26|14413.26|14364|14364|14417.49|14417.49|14359.04|14359.04|0
1646129400000|2022-03-01 10:10:00|14368.62|14368.62|14391.49|14391.49|14391.49|14391.49|14368.62|14368.62|0
1646129700000|2022-03-01 10:15:00|14392.68|14392.68|14407.25|14407.25|14418.11|14418.11|14387.47|14387.47|0
1646130000000|2022-03-01 10:20:00|14406.84|14406.84|14380.37|14380.37|14407.05|14407.05|14380.37|14380.37|0
1646130300000|2022-03-01 10:25:00|14382.2|14382.2|14385.77|14385.77|14396.97|14396.97|14381.95|14381.95|0
1646130600000|2022-03-01 10:30:00|14383.94|14383.94|14382.39|14382.39|14383.94|14383.94|14354.53|14354.53|0
1646130900000|2022-03-01 10:35:00|14382|14382|14370.91|14370.91|14382.7|14382.7|14367.37|14367.37|0
1646131200000|2022-03-01 10:40:00|14372.15|14372.15|14385.49|14385.49|14389.22|14389.22|14366.56|14366.56|0
1646131500000|2022-03-01 10:45:00|14385.97|14385.97|14404.11|14404.11|14416.94|14416.94|14384.14|14384.14|0
1646131800000|2022-03-01 10:50:00|14403.89|14403.89|14408.33|14408.33|14410.25|14410.25|14397.68|14397.68|0
1646132100000|2022-03-01 10:55:00|14409.24|14409.24|14402.86|14402.86|14417.92|14417.92|14401.16|14401.16|0
1646132400000|2022-03-01 11:00:00|14402.41|14402.41|14409.64|14409.64|14411.94|14411.94|14367.72|14367.72|0
1646132700000|2022-03-01 11:05:00|14410.46|14410.46|14365.12|14365.12|14410.92|14410.92|14363.7|14363.7|0
1646133000000|2022-03-01 11:10:00|14367.86|14367.86|14351.79|14351.79|14367.86|14367.86|14350.87|14350.87|0
1646133300000|2022-03-01 11:15:00|14352.61|14352.61|14329.98|14329.98|14353.06|14353.06|14326.51|14326.51|0
1646133600000|2022-03-01 11:20:00|14329.77|14329.77|14335.37|14335.37|14336.91|14336.91|14316.38|14316.38|0
1646133900000|2022-03-01 11:25:00|14335.78|14335.78|14322.98|14322.98|14351.08|14351.08|14322.98|14322.98|0
1646134200000|2022-03-01 11:30:00|14320.6|14320.6|14312.97|14312.97|14324.99|14324.99|14306.16|14306.16|0
1646134500000|2022-03-01 11:35:00|14313.79|14313.79|14306.35|14306.35|14314.61|14314.61|14302.74|14302.74|0
1646134800000|2022-03-01 11:40:00|14309.62|14309.62|14283|14283|14309.62|14309.62|14283|14283|0
1646135100000|2022-03-01 11:45:00|14283.45|14283.45|14260.83|14260.83|14285.5|14285.5|14260.83|14260.83|0
1646135400000|2022-03-01 11:50:00|14257.56|14257.56|14198.48|14198.48|14258.38|14258.38|14195.54|14195.54|0
1646135700000|2022-03-01 11:55:00|14197.04|14197.04|14210.26|14210.26|14211.08|14211.08|14186.93|14186.93|0
1646136000000|2022-03-01 12:00:00|14212.09|14212.09|14203.06|14203.06|14216.53|14216.53|14203.06|14203.06|0
1646136300000|2022-03-01 12:05:00|14203.26|14203.26|14219.13|14219.13|14219.13|14219.13|14203.26|14203.26|0
1646136600000|2022-03-01 12:10:00|14220.56|14220.56|14234.81|14234.81|14234.81|14234.81|14218.19|14218.19|0
1646136900000|2022-03-01 12:15:00|14235.22|14235.22|14237.73|14237.73|14237.73|14237.73|14228.71|14228.71|0
1646137200000|2022-03-01 12:20:00|14238.18|14238.18|14245|14245|14257.12|14257.12|14236.19|14236.19|0
1646137500000|2022-03-01 12:25:00|14244.08|14244.08|14280.88|14280.88|14281.3|14281.3|14235.84|14235.84|0
1646137800000|2022-03-01 12:30:00|14282.71|14282.71|14293.6|14293.6|14294.15|14294.15|14279.33|14279.33|0
1646138100000|2022-03-01 12:35:00|14295.43|14295.43|14284.51|14284.51|14301.93|14301.93|14277.98|14277.98|0
1646138400000|2022-03-01 12:40:00|14285.1|14285.1|14276.83|14276.83|14292.03|14292.03|14276.29|14276.29|0
1646138700000|2022-03-01 12:45:00|14275.19|14275.19|14267.46|14267.46|14278.3|14278.3|14267.19|14267.19|0
1646139000000|2022-03-01 12:50:00|14267.06|14267.06|14266.27|14266.27|14268.23|14268.23|14249.72|14249.72|0
1646139300000|2022-03-01 12:55:00|14266.83|14266.83|14250.94|14250.94|14267.43|14267.43|14249.58|14249.58|0
1646139600000|2022-03-01 13:00:00|14248.08|14248.08|14237.98|14237.98|14248.28|14248.28|14230.18|14230.18|0
1646139900000|2022-03-01 13:05:00|14235.11|14235.11|14248.08|14248.08|14250.89|14250.89|14231.05|14231.05|0
1646140200000|2022-03-01 13:10:00|14247.26|14247.26|14265.84|14265.84|14265.84|14265.84|14246.8|14246.8|0
1646140500000|2022-03-01 13:15:00|14264.4|14264.4|14267.37|14267.37|14276.72|14276.72|14262.15|14262.15|0
1646140800000|2022-03-01 13:20:00|14267.17|14267.17|14264.72|14264.72|14267.57|14267.57|14262.02|14262.02|0
1646141100000|2022-03-01 13:25:00|14264.17|14264.17|14298.32|14298.32|14298.32|14298.32|14264.17|14264.17|0
1646141400000|2022-03-01 13:30:00|14300.67|14300.67|14323.9|14323.9|14323.9|14323.9|14291.94|14291.94|0
1646141700000|2022-03-01 13:35:00|14323.08|14323.08|14324.62|14324.62|14324.62|14324.62|14313.92|14313.92|0
1646142000000|2022-03-01 13:40:00|14326.06|14326.06|14327.6|14327.6|14333.12|14333.12|14315.96|14315.96|0
1646142300000|2022-03-01 13:45:00|14328.41|14328.41|14321.11|14321.11|14330.4|14330.4|14321.11|14321.11|0
1646142600000|2022-03-01 13:50:00|14320.7|14320.7|14268.6|14268.6|14320.7|14320.7|14264.99|14264.99|0
1646142900000|2022-03-01 13:55:00|14269.55|14269.55|14252.88|14252.88|14273.28|14273.28|14252.88|14252.88|0
1646143200000|2022-03-01 14:00:00|14251.45|14251.45|14243.7|14243.7|14271.08|14271.08|14243.7|14243.7|0
1646143500000|2022-03-01 14:05:00|14244.15|14244.15|14220.77|14220.77|14248.02|14248.02|14220.77|14220.77|0
1646143800000|2022-03-01 14:10:00|14219.85|14219.85|14229.93|14229.93|14233.92|14233.92|14219.84|14219.84|0
1646144100000|2022-03-01 14:15:00|14230.49|14230.49|14215.78|14215.78|14231.8|14231.8|14215.78|14215.78|0
1646144400000|2022-03-01 14:20:00|14215.58|14215.58|14207.23|14207.23|14215.58|14215.58|14204.57|14204.57|0
1646144700000|2022-03-01 14:25:00|14208.14|14208.14|14203.07|14203.07|14211.1|14211.1|14194.88|14194.88|0
1646145000000|2022-03-01 14:30:00|14203.53|14203.53|14202.8|14202.8|14221.52|14221.52|14179.35|14179.35|0
1646145300000|2022-03-01 14:35:00|14204|14204|14237.77|14237.77|14253.14|14253.14|14204|14204|0
1646145600000|2022-03-01 14:40:00|14237.57|14237.57|14189.38|14189.38|14237.57|14237.57|14188.9|14188.9|0
1646145900000|2022-03-01 14:45:00|14191.2|14191.2|14195.45|14195.45|14203.8|14203.8|14172.02|14172.02|0
1646146200000|2022-03-01 14:50:00|14195.23|14195.23|14161.98|14161.98|14196.66|14196.66|14159.06|14159.06|0
1646146500000|2022-03-01 14:55:00|14161.16|14161.16|14164.32|14164.32|14166.18|14166.18|14149.69|14149.69|0
1646146800000|2022-03-01 15:00:00|14161.45|14161.45|14162.25|14162.25|14204.86|14204.86|14151.46|14151.46|0
1646147100000|2022-03-01 15:05:00|14160.61|14160.61|14126.12|14126.12|14160.61|14160.61|14126.12|14126.12|0
1646147400000|2022-03-01 15:10:00|14125.3|14125.3|14109.88|14109.88|14125.3|14125.3|14095.59|14095.59|0
1646147700000|2022-03-01 15:15:00|14109.4|14109.4|14131.33|14131.33|14133.12|14133.12|14108.76|14108.76|0
1646148000000|2022-03-01 15:20:00|14131.79|14131.79|14143.44|14143.44|14148.39|14148.39|14122.67|14122.67|0
1646148300000|2022-03-01 15:25:00|14144.35|14144.35|14171.09|14171.09|14171.09|14171.09|14143.44|14143.44|0
1646148600000|2022-03-01 15:30:00|14174.36|14174.36|14163.73|14163.73|14207.9|14207.9|14163.27|14163.27|0
1646148900000|2022-03-01 15:35:00|14163.52|14163.52|14147.86|14147.86|14167.62|14167.62|14147.86|14147.86|0
1646149200000|2022-03-01 15:40:00|14147.3|14147.3|14132.13|14132.13|14147.3|14147.3|14121.85|14121.85|0
1646149500000|2022-03-01 15:45:00|14131.32|14131.32|14079.68|14079.68|14132.77|14132.77|14078.45|14078.45|0
1646149800000|2022-03-01 15:50:00|14079.9|14079.9|14074.88|14074.88|14088.33|14088.33|14068.47|14068.47|0
1646150100000|2022-03-01 15:55:00|14073|14073|14043.32|14043.32|14073|14073|14041.49|14041.49|0
1646150400000|2022-03-01 16:00:00|14041.69|14041.69|14056.96|14056.96|14075.64|14075.64|14041.69|14041.69|0
1646150700000|2022-03-01 16:05:00|14056.04|14056.04|14054.9|14054.9|14059.29|14059.29|14038.34|14038.34|0
1646151000000|2022-03-01 16:10:00|14054.08|14054.08|14045.1|14045.1|14054.68|14054.68|14023.72|14023.72|0
1646151300000|2022-03-01 16:15:00|14044.28|14044.28|14037.58|14037.58|14058.73|14058.73|14037.58|14037.58|0
1646151600000|2022-03-01 16:20:00|14038.4|14038.4|14036.86|14036.86|14048.47|14048.47|14030.45|14030.45|0
1646151900000|2022-03-01 16:25:00|14037.42|14037.42|13989.03|13989.03|14038.33|14038.33|13989.03|13989.03|0
1646208900000|2022-03-02 08:15:00|14191.5|14191.5|14318.9|14318.9|14318.9|14318.9|14191.5|14191.5|0
1646209200000|2022-03-02 08:20:00|14318.08|14318.08|14481.54|14481.54|14481.54|14481.54|14315.7|14315.7|0
1646209500000|2022-03-02 08:25:00|14483.19|14483.19|14447.43|14447.43|14486.67|14486.67|14435.12|14435.12|0
1646209800000|2022-03-02 08:30:00|14447.9|14447.9|14622.47|14622.47|14629.12|14629.12|14444.9|14444.9|0
1646210100000|2022-03-02 08:35:00|14623.9|14623.9|14528.36|14528.36|14638.28|14638.28|14476.89|14476.89|0
1646210400000|2022-03-02 08:40:00|14528.81|14528.81|14488.61|14488.61|14531.55|14531.55|14434.49|14434.49|0
1646210700000|2022-03-02 08:45:00|14486.97|14486.97|14384.82|14384.82|14490|14490|14384.82|14384.82|0
1646211000000|2022-03-02 08:50:00|14382.99|14382.99|14323.81|14323.81|14389.21|14389.21|14323.81|14323.81|0
1646211300000|2022-03-02 08:55:00|14326.68|14326.68|14330.46|14330.46|14340.5|14340.5|14295.1|14295.1|0
1646211600000|2022-03-02 09:00:00|14332.92|14332.92|14354.22|14354.22|14377.43|14377.43|14315.87|14315.87|0
1646211900000|2022-03-02 09:05:00|14345.61|14345.61|14414.98|14414.98|14415.43|14415.43|14345.61|14345.61|0
1646212200000|2022-03-02 09:10:00|14413.16|14413.16|14431|14431|14457.27|14457.27|14385.99|14385.99|0
1646212500000|2022-03-02 09:15:00|14430.05|14430.05|14461.54|14461.54|14461.54|14461.54|14407.7|14407.7|0
1646212800000|2022-03-02 09:20:00|14462.97|14462.97|14487.1|14487.1|14492.49|14492.49|14455.12|14455.12|0
1646213100000|2022-03-02 09:25:00|14490.37|14490.37|14532.3|14532.3|14532.3|14532.3|14474.01|14474.01|0
1646213400000|2022-03-02 09:30:00|14532.71|14532.71|14552.83|14552.83|14593.44|14593.44|14532.46|14532.46|0
1646213700000|2022-03-02 09:35:00|14543.11|14543.11|14593.89|14593.89|14595.52|14595.52|14520.67|14520.67|0
1646214000000|2022-03-02 09:40:00|14594.11|14594.11|14588.96|14588.96|14594.55|14594.55|14576.21|14576.21|0
1646214300000|2022-03-02 09:45:00|14591.44|14591.44|14683.85|14683.85|14687.65|14687.65|14590.63|14590.63|0
1646214600000|2022-03-02 09:50:00|14685.73|14685.73|14672.95|14672.95|14702.13|14702.13|14665.47|14665.47|0
1646214900000|2022-03-02 09:55:00|14675.82|14675.82|14654.35|14654.35|14693.38|14693.38|14647.41|14647.41|0
1646215200000|2022-03-02 10:00:00|14655.79|14655.79|14601.95|14601.95|14655.79|14655.79|14601.95|14601.95|0
1646215500000|2022-03-02 10:05:00|14601.04|14601.04|14565.86|14565.86|14627.81|14627.81|14559.63|14559.63|0
1646215800000|2022-03-02 10:10:00|14566.32|14566.32|14556.1|14556.1|14566.32|14566.32|14504.27|14504.27|0
1646216100000|2022-03-02 10:15:00|14557.21|14557.21|14604.71|14604.71|14604.71|14604.71|14551.73|14551.73|0
1646216400000|2022-03-02 10:20:00|14605.63|14605.63|14641.26|14641.26|14641.26|14641.26|14605.63|14605.63|0
1646216700000|2022-03-02 10:25:00|14642.7|14642.7|14693.38|14693.38|14697.29|14697.29|14642.7|14642.7|0
1646217000000|2022-03-02 10:30:00|14694.82|14694.82|14716.41|14716.41|14724.14|14724.14|14692.57|14692.57|0
1646217300000|2022-03-02 10:35:00|14715.49|14715.49|14743.22|14743.22|14743.22|14743.22|14712.03|14712.03|0
1646217600000|2022-03-02 10:40:00|14740.36|14740.36|14746.25|14746.25|14772.01|14772.01|14727.33|14727.33|0
1646217900000|2022-03-02 10:45:00|14744.82|14744.82|14719.79|14719.79|14762.19|14762.19|14719.79|14719.79|0
1646218200000|2022-03-02 10:50:00|14718.85|14718.85|14713.74|14713.74|14718.85|14718.85|14702.83|14702.83|0
1646218500000|2022-03-02 10:55:00|14715.56|14715.56|14752.82|14752.82|14752.82|14752.82|14715.56|14715.56|0
1646218800000|2022-03-02 11:00:00|14755.69|14755.69|14716.54|14716.54|14756.16|14756.16|14712.69|14712.69|0
1646219100000|2022-03-02 11:05:00|14717.09|14717.09|14677.29|14677.29|14717.09|14717.09|14673.24|14673.24|0
1646219400000|2022-03-02 11:10:00|14675.85|14675.85|14644.96|14644.96|14678.3|14678.3|14644.96|14644.96|0
1646219700000|2022-03-02 11:15:00|14643.59|14643.59|14632.56|14632.56|14651.91|14651.91|14631.12|14631.12|0
1646220000000|2022-03-02 11:20:00|14629.69|14629.69|14644.32|14644.32|14644.32|14644.32|14593.66|14593.66|0
1646220300000|2022-03-02 11:25:00|14646.15|14646.15|14686.61|14686.61|14699.54|14699.54|14646.15|14646.15|0
1646220600000|2022-03-02 11:30:00|14686.14|14686.14|14688.98|14688.98|14688.98|14688.98|14654.88|14654.88|0
1646220900000|2022-03-02 11:35:00|14687.55|14687.55|14671.89|14671.89|14687.55|14687.55|14667.72|14667.72|0
1646221200000|2022-03-02 11:40:00|14672.33|14672.33|14609.95|14609.95|14675.7|14675.7|14603.01|14603.01|0
1646221500000|2022-03-02 11:45:00|14607.08|14607.08|14626.26|14626.26|14627.7|14627.7|14607.08|14607.08|0
1646221800000|2022-03-02 11:50:00|14629.13|14629.13|14630.04|14630.04|14633.3|14633.3|14620.9|14620.9|0
1646222100000|2022-03-02 11:55:00|14628.6|14628.6|14597.84|14597.84|14631.33|14631.33|14588.17|14588.17|0
1646222400000|2022-03-02 12:00:00|14600.32|14600.32|14626.83|14626.83|14643.3|14643.3|14600.32|14600.32|0
1646222700000|2022-03-02 12:05:00|14632.56|14632.56|14603.83|14603.83|14636.37|14636.37|14600.9|14600.9|0
1646223000000|2022-03-02 12:10:00|14605.26|14605.26|14626.18|14626.18|14636.63|14636.63|14605.04|14605.04|0
1646223300000|2022-03-02 12:15:00|14625.36|14625.36|14613.29|14613.29|14633.39|14633.39|14611.36|14611.36|0
1646223600000|2022-03-02 12:20:00|14616.16|14616.16|14602.73|14602.73|14620.35|14620.35|14595.85|14595.85|0
1646223900000|2022-03-02 12:25:00|14602.24|14602.24|14583.7|14583.7|14613.5|14613.5|14583.7|14583.7|0
1646224200000|2022-03-02 12:30:00|14584.2|14584.2|14509.13|14509.13|14591.48|14591.48|14509.13|14509.13|0
1646224500000|2022-03-02 12:35:00|14507.49|14507.49|14551.04|14551.04|14551.96|14551.96|14500.55|14500.55|0
1646224800000|2022-03-02 12:40:00|14549.16|14549.16|14535.53|14535.53|14565.16|14565.16|14524|14524|0
1646225100000|2022-03-02 12:45:00|14544.02|14544.02|14546.46|14546.46|14554.06|14554.06|14537.06|14537.06|0
1646225400000|2022-03-02 12:50:00|14549.32|14549.32|14525.37|14525.37|14568.88|14568.88|14524.9|14524.9|0
1646225700000|2022-03-02 12:55:00|14523.14|14523.14|14518.55|14518.55|14523.14|14523.14|14502.95|14502.95|0
1646226000000|2022-03-02 13:00:00|14517.64|14517.64|14494|14494|14517.64|14517.64|14487.75|14487.75|0
1646226300000|2022-03-02 13:05:00|14493.09|14493.09|14527.08|14527.08|14527.6|14527.6|14492.1|14492.1|0
1646226600000|2022-03-02 13:10:00|14532.33|14532.33|14504.46|14504.46|14536.38|14536.38|14501.78|14501.78|0
1646226900000|2022-03-02 13:15:00|14504.67|14504.67|14537.71|14537.71|14542.95|14542.95|14504.67|14504.67|0
1646227200000|2022-03-02 13:20:00|14537.92|14537.92|14519.73|14519.73|14548.47|14548.47|14519.73|14519.73|0
1646227500000|2022-03-02 13:25:00|14518.24|14518.24|14479.02|14479.02|14518.62|14518.62|14479.02|14479.02|0
1646227800000|2022-03-02 13:30:00|14478.57|14478.57|14446.85|14446.85|14491.28|14491.28|14446.85|14446.85|0
1646228100000|2022-03-02 13:35:00|14445.86|14445.86|14458.85|14458.85|14459.33|14459.33|14441.67|14441.67|0
1646228400000|2022-03-02 13:40:00|14459.06|14459.06|14435.77|14435.77|14471.97|14471.97|14435.77|14435.77|0
1646228700000|2022-03-02 13:45:00|14435.32|14435.32|14409.66|14409.66|14438.18|14438.18|14404.89|14404.89|0
1646229000000|2022-03-02 13:50:00|14408.66|14408.66|14389.67|14389.67|14428.08|14428.08|14388.86|14388.86|0
1646229300000|2022-03-02 13:55:00|14386.4|14386.4|14415.95|14415.95|14415.95|14415.95|14385.13|14385.13|0
1646229600000|2022-03-02 14:00:00|14415.46|14415.46|14419.49|14419.49|14441.98|14441.98|14409.24|14409.24|0
1646229900000|2022-03-02 14:05:00|14415.2|14415.2|14429.01|14429.01|14431.21|14431.21|14390.74|14390.74|0
1646230200000|2022-03-02 14:10:00|14427.58|14427.58|14427.77|14427.77|14433.26|14433.26|14412.71|14412.71|0
1646230500000|2022-03-02 14:15:00|14424.51|14424.51|14450.95|14450.95|14461.43|14461.43|14418.93|14418.93|0
1646230800000|2022-03-02 14:20:00|14450.46|14450.46|14434.49|14434.49|14451.55|14451.55|14430.19|14430.19|0
1646231100000|2022-03-02 14:25:00|14434.03|14434.03|14434.73|14434.73|14444.56|14444.56|14429.75|14429.75|0
1646231400000|2022-03-02 14:30:00|14433.29|14433.29|14413.75|14413.75|14436.69|14436.69|14404.74|14404.74|0
1646231700000|2022-03-02 14:35:00|14413.34|14413.34|14437.76|14437.76|14442.28|14442.28|14392.75|14392.75|0
1646232000000|2022-03-02 14:40:00|14438.26|14438.26|14486.24|14486.24|14494.41|14494.41|14435.29|14435.29|0
1646232300000|2022-03-02 14:45:00|14486.03|14486.03|14469.56|14469.56|14492.76|14492.76|14464.55|14464.55|0
1646232600000|2022-03-02 14:50:00|14465.26|14465.26|14460.99|14460.99|14478.21|14478.21|14448.48|14448.48|0
1646232900000|2022-03-02 14:55:00|14461.91|14461.91|14442.12|14442.12|14463.34|14463.34|14416.98|14416.98|0
1646233200000|2022-03-02 15:00:00|14439.25|14439.25|14422.27|14422.27|14442.85|14442.85|14415.31|14415.31|0
1646233500000|2022-03-02 15:05:00|14419.4|14419.4|14354.93|14354.93|14429.59|14429.59|14342.45|14342.45|0
1646233800000|2022-03-02 15:10:00|14355.14|14355.14|14349.01|14349.01|14355.14|14355.14|14326.39|14326.39|0
1646234100000|2022-03-02 15:15:00|14347.6|14347.6|14351.63|14351.63|14361.14|14361.14|14328.42|14328.42|0
1646234400000|2022-03-02 15:20:00|14350.2|14350.2|14340.9|14340.9|14356.28|14356.28|14337.45|14337.45|0
1646234700000|2022-03-02 15:25:00|14340.43|14340.43|14378.59|14378.59|14380.72|14380.72|14324.09|14324.09|0
1646235000000|2022-03-02 15:30:00|14376.14|14376.14|14377.15|14377.15|14382.87|14382.87|14343.17|14343.17|0
1646235300000|2022-03-02 15:35:00|14375.72|14375.72|14379.34|14379.34|14388.07|14388.07|14367.44|14367.44|0
1646235600000|2022-03-02 15:40:00|14379.54|14379.54|14358|14358|14396.56|14396.56|14353.61|14353.61|0
1646235900000|2022-03-02 15:45:00|14358.92|14358.92|14312.98|14312.98|14360.46|14360.46|14312.06|14312.06|0
1646236200000|2022-03-02 15:50:00|14312.53|14312.53|14269.44|14269.44|14323.57|14323.57|14265.14|14265.14|0
1646236500000|2022-03-02 15:55:00|14270.88|14270.88|14298.23|14298.23|14328.44|14328.44|14265.69|14265.69|0
1646236800000|2022-03-02 16:00:00|14299.67|14299.67|14367.58|14367.58|14382.1|14382.1|14293.23|14293.23|0
1646237100000|2022-03-02 16:05:00|14367.99|14367.99|14361.71|14361.71|14386.95|14386.95|14357.8|14357.8|0
1646237400000|2022-03-02 16:10:00|14363.14|14363.14|14387.8|14387.8|14390.08|14390.08|14355.58|14355.58|0
1646237700000|2022-03-02 16:15:00|14390.67|14390.67|14411.67|14411.67|14416.53|14416.53|14390.67|14390.67|0
1646238000000|2022-03-02 16:20:00|14410.03|14410.03|14374.24|14374.24|14415.28|14415.28|14363.39|14363.39|0
1646238300000|2022-03-02 16:25:00|14374.03|14374.03|14343.24|14343.24|14389.29|14389.29|14341.81|14341.81|0
1646295300000|2022-03-03 08:15:00|14482.43|14482.43|14534.98|14534.98|14538.9|14538.9|14476.3|14476.3|0
1646295600000|2022-03-03 08:20:00|14535.44|14535.44|14634.52|14634.52|14637.38|14637.38|14534.01|14534.01|0
1646295900000|2022-03-03 08:25:00|14638.6|14638.6|14562.08|14562.08|14674.05|14674.05|14553.09|14553.09|0
1646296200000|2022-03-03 08:30:00|14560.59|14560.59|14475.88|14475.88|14560.65|14560.65|14463.56|14463.56|0
1646296500000|2022-03-03 08:35:00|14479.97|14479.97|14449.45|14449.45|14479.97|14479.97|14408.01|14408.01|0
1646296800000|2022-03-03 08:40:00|14447.19|14447.19|14399.04|14399.04|14450.46|14450.46|14391.39|14391.39|0
1646297100000|2022-03-03 08:45:00|14400.67|14400.67|14434.61|14434.61|14434.61|14434.61|14395.89|14395.89|0
1646297400000|2022-03-03 08:50:00|14433.69|14433.69|14449.44|14449.44|14462.18|14462.18|14433.69|14433.69|0
1646297700000|2022-03-03 08:55:00|14450.36|14450.36|14473.02|14473.02|14484.27|14484.27|14450.07|14450.07|0
1646298000000|2022-03-03 09:00:00|14471.35|14471.35|14464.15|14464.15|14485.84|14485.84|14457|14457|0
1646298300000|2022-03-03 09:05:00|14467.02|14467.02|14437.89|14437.89|14494.03|14494.03|14437.89|14437.89|0
1646298600000|2022-03-03 09:10:00|14433.81|14433.81|14409.65|14409.65|14448.32|14448.32|14409.65|14409.65|0
1646298900000|2022-03-03 09:15:00|14412.94|14412.94|14365.62|14365.62|14412.99|14412.99|14357.02|14357.02|0
1646299200000|2022-03-03 09:20:00|14363.98|14363.98|14340.51|14340.51|14369.39|14369.39|14335.29|14335.29|0
1646299500000|2022-03-03 09:25:00|14346.42|14346.42|14382.1|14382.1|14397.65|14397.65|14346.42|14346.42|0
1646299800000|2022-03-03 09:30:00|14383.01|14383.01|14384.24|14384.24|14387.76|14387.76|14363.83|14363.83|0
1646300100000|2022-03-03 09:35:00|14385.67|14385.67|14389.17|14389.17|14393.39|14393.39|14370.07|14370.07|0
1646300400000|2022-03-03 09:40:00|14390.54|14390.54|14411.35|14411.35|14415.22|14415.22|14390.54|14390.54|0
1646300700000|2022-03-03 09:45:00|14409.52|14409.52|14433.52|14433.52|14433.52|14433.52|14409.52|14409.52|0
1646301000000|2022-03-03 09:50:00|14434.44|14434.44|14416.52|14416.52|14452.92|14452.92|14416.52|14416.52|0
1646301300000|2022-03-03 09:55:00|14415.29|14415.29|14418.18|14418.18|14418.4|14418.4|14398.87|14398.87|0
1646301600000|2022-03-03 10:00:00|14419.82|14419.82|14432.62|14432.62|14443.63|14443.63|14419.82|14419.82|0
1646301900000|2022-03-03 10:05:00|14433.09|14433.09|14446.14|14446.14|14457.67|14457.67|14430.69|14430.69|0
1646302200000|2022-03-03 10:10:00|14448.02|14448.02|14455.73|14455.73|14462.98|14462.98|14448.02|14448.02|0
1646302500000|2022-03-03 10:15:00|14454.09|14454.09|14473.44|14473.44|14475.66|14475.66|14454.09|14454.09|0
1646302800000|2022-03-03 10:20:00|14475.08|14475.08|14493.67|14493.67|14501.04|14501.04|14475.08|14475.08|0
1646303100000|2022-03-03 10:25:00|14492.55|14492.55|14477.35|14477.35|14492.55|14492.55|14465.56|14465.56|0
1646303400000|2022-03-03 10:30:00|14478.26|14478.26|14500.99|14500.99|14500.99|14500.99|14477.32|14477.32|0
1646303700000|2022-03-03 10:35:00|14504.26|14504.26|14532.89|14532.89|14535.09|14535.09|14504.26|14504.26|0
1646304000000|2022-03-03 10:40:00|14531.06|14531.06|14519.17|14519.17|14533.85|14533.85|14519.17|14519.17|0
1646304300000|2022-03-03 10:45:00|14517.76|14517.76|14542.48|14542.48|14542.48|14542.48|14514.33|14514.33|0
1646304600000|2022-03-03 10:50:00|14544.31|14544.31|14551.16|14551.16|14558.44|14558.44|14540.98|14540.98|0
1646304900000|2022-03-03 10:55:00|14553.91|14553.91|14556.31|14556.31|14560.08|14560.08|14546.47|14546.47|0
1646305200000|2022-03-03 11:00:00|14557.99|14557.99|14536.65|14536.65|14557.99|14557.99|14529.2|14529.2|0
1646305500000|2022-03-03 11:05:00|14532.88|14532.88|14546.9|14546.9|14546.9|14546.9|14502.05|14502.05|0
1646305800000|2022-03-03 11:10:00|14543.34|14543.34|14552.07|14552.07|14562.54|14562.54|14540.7|14540.7|0
1646306100000|2022-03-03 11:15:00|14552.88|14552.88|14577.45|14577.45|14581.14|14581.14|14552.88|14552.88|0
1646306400000|2022-03-03 11:20:00|14578.27|14578.27|14592.34|14592.34|14593.42|14593.42|14577.77|14577.77|0
1646306700000|2022-03-03 11:25:00|14590.7|14590.7|14607.07|14607.07|14608.6|14608.6|14589.08|14589.08|0
1646307000000|2022-03-03 11:30:00|14606.25|14606.25|14576.95|14576.95|14606.25|14606.25|14575.42|14575.42|0
1646307300000|2022-03-03 11:35:00|14574.04|14574.04|14557.39|14557.39|14574.04|14574.04|14556.37|14556.37|0
1646307600000|2022-03-03 11:40:00|14555.8|14555.8|14547.79|14547.79|14555.8|14555.8|14537.57|14537.57|0
1646307900000|2022-03-03 11:45:00|14549.26|14549.26|14560.19|14560.19|14560.65|14560.65|14542.33|14542.33|0
1646308200000|2022-03-03 11:50:00|14563.06|14563.06|14572.25|14572.25|14576.42|14576.42|14559.5|14559.5|0
1646308500000|2022-03-03 11:55:00|14576.14|14576.14|14589.69|14589.69|14590.41|14590.41|14575.02|14575.02|0
1646308800000|2022-03-03 12:00:00|14590.17|14590.17|14606.12|14606.12|14607.95|14607.95|14589.13|14589.13|0
1646309100000|2022-03-03 12:05:00|14605.71|14605.71|14611.73|14611.73|14620.97|14620.97|14603.06|14603.06|0
1646309400000|2022-03-03 12:10:00|14610.7|14610.7|14587.08|14587.08|14610.7|14610.7|14582.3|14582.3|0
1646309700000|2022-03-03 12:15:00|14588.51|14588.51|14596.31|14596.31|14599.18|14599.18|14586.74|14586.74|0
1646310000000|2022-03-03 12:20:00|14597.75|14597.75|14608.97|14608.97|14618.14|14618.14|14594.88|14594.88|0
1646310300000|2022-03-03 12:25:00|14610.41|14610.41|14606.32|14606.32|14617|14617|14604.89|14604.89|0
1646310600000|2022-03-03 12:30:00|14605.91|14605.91|14603.66|14603.66|14607.04|14607.04|14601.68|14601.68|0
1646310900000|2022-03-03 12:35:00|14599.72|14599.72|14568.78|14568.78|14599.72|14599.72|14567.53|14567.53|0
1646311200000|2022-03-03 12:40:00|14567.15|14567.15|14554.73|14554.73|14571.48|14571.48|14554.73|14554.73|0
1646311500000|2022-03-03 12:45:00|14553.1|14553.1|14535.36|14535.36|14553.1|14553.1|14535.36|14535.36|0
1646311800000|2022-03-03 12:50:00|14530.07|14530.07|14496.86|14496.86|14537.85|14537.85|14495.91|14495.91|0
1646312100000|2022-03-03 12:55:00|14498.29|14498.29|14474.15|14474.15|14503.88|14503.88|14474.15|14474.15|0
1646312400000|2022-03-03 13:00:00|14474.65|14474.65|14469.58|14469.58|14474.65|14474.65|14464.53|14464.53|0
1646312700000|2022-03-03 13:05:00|14470.05|14470.05|14485.64|14485.64|14486.45|14486.45|14469.8|14469.8|0
1646313000000|2022-03-03 13:10:00|14486.1|14486.1|14497.2|14497.2|14501.14|14501.14|14486.1|14486.1|0
1646313300000|2022-03-03 13:15:00|14492.9|14492.9|14492.99|14492.99|14492.99|14492.99|14481.64|14481.64|0
1646313600000|2022-03-03 13:20:00|14493.8|14493.8|14494.01|14494.01|14494.01|14494.01|14486.67|14486.67|0
1646313900000|2022-03-03 13:25:00|14494.51|14494.51|14500.51|14500.51|14507.91|14507.91|14494.51|14494.51|0
1646314200000|2022-03-03 13:30:00|14500.01|14500.01|14462.76|14462.76|14500.01|14500.01|14461.35|14461.35|0
1646314500000|2022-03-03 13:35:00|14464.4|14464.4|14440.48|14440.48|14465.51|14465.51|14436.68|14436.68|0
1646314800000|2022-03-03 13:40:00|14438.65|14438.65|14406.14|14406.14|14438.65|14438.65|14405.8|14405.8|0
1646315100000|2022-03-03 13:45:00|14406.93|14406.93|14395.06|14395.06|14409.06|14409.06|14390.86|14390.86|0
1646315400000|2022-03-03 13:50:00|14394.62|14394.62|14393.75|14393.75|14404.71|14404.71|14387.46|14387.46|0
1646315700000|2022-03-03 13:55:00|14390.88|14390.88|14375.22|14375.22|14395.39|14395.39|14373.42|14373.42|0
1646316000000|2022-03-03 14:00:00|14374.63|14374.63|14358.4|14358.4|14386.14|14386.14|14358.4|14358.4|0
1646316300000|2022-03-03 14:05:00|14357.94|14357.94|14327.52|14327.52|14357.94|14357.94|14308.13|14308.13|0
1646316600000|2022-03-03 14:10:00|14329.15|14329.15|14282.86|14282.86|14329.25|14329.25|14282.86|14282.86|0
1646316900000|2022-03-03 14:15:00|14281.95|14281.95|14239.67|14239.67|14287.28|14287.28|14239.67|14239.67|0
1646317200000|2022-03-03 14:20:00|14238.08|14238.08|14220.14|14220.14|14242.05|14242.05|14219.79|14219.79|0
1646317500000|2022-03-03 14:25:00|14217.76|14217.76|14194.32|14194.32|14217.76|14217.76|14191.17|14191.17|0
1646317800000|2022-03-03 14:30:00|14193.85|14193.85|14171.08|14171.08|14197.91|14197.91|14170.48|14170.48|0
1646318100000|2022-03-03 14:35:00|14171.68|14171.68|14177.64|14177.64|14181.46|14181.46|14152.59|14152.59|0
1646318400000|2022-03-03 14:40:00|14176.2|14176.2|14178.77|14178.77|14187.99|14187.99|14152.97|14152.97|0
1646318700000|2022-03-03 14:45:00|14181.22|14181.22|14169.08|14169.08|14187.93|14187.93|14165.59|14165.59|0
1646319000000|2022-03-03 14:50:00|14167.96|14167.96|14197.26|14197.26|14197.26|14197.26|14159.71|14159.71|0
1646319300000|2022-03-03 14:55:00|14196.44|14196.44|14237.79|14237.79|14246.05|14246.05|14195.63|14195.63|0
1646319600000|2022-03-03 15:00:00|14236.84|14236.84|14218.54|14218.54|14241.4|14241.4|14213.19|14213.19|0
1646319900000|2022-03-03 15:05:00|14217.98|14217.98|14195.13|14195.13|14221.27|14221.27|14194.31|14194.31|0
1646320200000|2022-03-03 15:10:00|14195.6|14195.6|14164.69|14164.69|14198.4|14198.4|14161.26|14161.26|0
1646320500000|2022-03-03 15:15:00|14160.39|14160.39|14139.03|14139.03|14161.71|14161.71|14134.99|14134.99|0
1646320800000|2022-03-03 15:20:00|14137.65|14137.65|14168.1|14168.1|14175|14175|14130.02|14130.02|0
1646321100000|2022-03-03 15:25:00|14167.28|14167.28|14172.6|14172.6|14183.99|14183.99|14164.7|14164.7|0
1646321400000|2022-03-03 15:30:00|14173.07|14173.07|14122.46|14122.46|14173.07|14173.07|14121.53|14121.53|0
1646321700000|2022-03-03 15:35:00|14121.87|14121.87|14091.16|14091.16|14123.19|14123.19|14088.17|14088.17|0
1646322000000|2022-03-03 15:40:00|14092.59|14092.59|14079.24|14079.24|14102.82|14102.82|14074.12|14074.12|0
1646322300000|2022-03-03 15:45:00|14080.06|14080.06|14087.42|14087.42|14092.53|14092.53|14078.99|14078.99|0
1646322600000|2022-03-03 15:50:00|14087.9|14087.9|14052.39|14052.39|14087.9|14087.9|14052.39|14052.39|0
1646322900000|2022-03-03 15:55:00|14051.47|14051.47|14020.84|14020.84|14051.47|14051.47|14017.27|14017.27|0
1646323200000|2022-03-03 16:00:00|14020.43|14020.43|14026.44|14026.44|14043.65|14043.65|14010.89|14010.89|0
1646323500000|2022-03-03 16:05:00|14026.91|14026.91|14010.41|14010.41|14030.44|14030.44|14009.94|14009.94|0
1646323800000|2022-03-03 16:10:00|14009.04|14009.04|13942.59|13942.59|14009.04|14009.04|13941.19|13941.19|0
1646324100000|2022-03-03 16:15:00|13943.04|13943.04|13957.36|13957.36|13957.8|13957.8|13930.6|13930.6|0
1646324400000|2022-03-03 16:20:00|13963.1|13963.1|13959.9|13959.9|13969.6|13969.6|13959.35|13959.35|0
1646324700000|2022-03-03 16:25:00|13959.49|13959.49|13929.32|13929.32|13965.76|13965.76|13928.42|13928.42|0
1646381700000|2022-03-04 08:15:00|13908.4|13908.4|13852.81|13852.81|13908.4|13908.4|13852.81|13852.81|0
1646382000000|2022-03-04 08:20:00|13850.02|13850.02|13871.92|13871.92|13896.57|13896.57|13848.61|13848.61|0
1646382300000|2022-03-04 08:25:00|13871.01|13871.01|13849.72|13849.72|13871.92|13871.92|13843.15|13843.15|0
1646382600000|2022-03-04 08:30:00|13849.25|13849.25|13747.22|13747.22|13849.25|13849.25|13719.47|13719.47|0
1646382900000|2022-03-04 08:35:00|13746.31|13746.31|13652.17|13652.17|13746.31|13746.31|13652.17|13652.17|0
1646383200000|2022-03-04 08:40:00|13652.38|13652.38|13650.08|13650.08|13667.15|13667.15|13631.55|13631.55|0
1646383500000|2022-03-04 08:45:00|13653.74|13653.74|13657.59|13657.59|13676.1|13676.1|13628.77|13628.77|0
1646383800000|2022-03-04 08:50:00|13659.23|13659.23|13671.18|13671.18|13684.56|13684.56|13659.23|13659.23|0
1646384100000|2022-03-04 08:55:00|13671.58|13671.58|13676.37|13676.37|13694.55|13694.55|13666.98|13666.98|0
1646384400000|2022-03-04 09:00:00|13677.19|13677.19|13671.81|13671.81|13693.18|13693.18|13662.04|13662.04|0
1646384700000|2022-03-04 09:05:00|13672.26|13672.26|13621.69|13621.69|13672.26|13672.26|13621.23|13621.23|0
1646385000000|2022-03-04 09:10:00|13620.87|13620.87|13575.3|13575.3|13624.5|13624.5|13570.9|13570.9|0
1646385300000|2022-03-04 09:15:00|13573.67|13573.67|13501.65|13501.65|13573.67|13573.67|13483.52|13483.52|0
1646385600000|2022-03-04 09:20:00|13503.07|13503.07|13436.72|13436.72|13503.86|13503.86|13423.83|13423.83|0
1646385900000|2022-03-04 09:25:00|13437.64|13437.64|13500.34|13500.34|13500.34|13500.34|13424.75|13424.75|0
1646386200000|2022-03-04 09:30:00|13500.9|13500.9|13508.13|13508.13|13534.39|13534.39|13491.38|13491.38|0
1646386500000|2022-03-04 09:35:00|13508.59|13508.59|13492.38|13492.38|13549.1|13549.1|13491.56|13491.56|0
1646386800000|2022-03-04 09:40:00|13494.02|13494.02|13522.78|13522.78|13524.54|13524.54|13479.58|13479.58|0
1646387100000|2022-03-04 09:45:00|13521.34|13521.34|13503.99|13503.99|13527.73|13527.73|13502.36|13502.36|0
1646387400000|2022-03-04 09:50:00|13504.94|13504.94|13477.63|13477.63|13521.75|13521.75|13474.92|13474.92|0
1646387700000|2022-03-04 09:55:00|13477.08|13477.08|13455.57|13455.57|13478.55|13478.55|13421.37|13421.37|0
1646388000000|2022-03-04 10:00:00|13455.1|13455.1|13486.13|13486.13|13501.71|13501.71|13416.81|13416.81|0
1646388300000|2022-03-04 10:05:00|13483.39|13483.39|13502.81|13502.81|13526.91|13526.91|13483.39|13483.39|0
1646388600000|2022-03-04 10:10:00|13503.72|13503.72|13548.45|13548.45|13557.88|13557.88|13503.72|13503.72|0
1646388900000|2022-03-04 10:15:00|13550.8|13550.8|13612.3|13612.3|13620.64|13620.64|13550.8|13550.8|0
1646389200000|2022-03-04 10:20:00|13612.53|13612.53|13656.33|13656.33|13663.07|13663.07|13598.04|13598.04|0
1646389500000|2022-03-04 10:25:00|13654.51|13654.51|13721.56|13721.56|13721.56|13721.56|13643.49|13643.49|0
1646389800000|2022-03-04 10:30:00|13722.23|13722.23|13731.62|13731.62|13732.41|13732.41|13705.39|13705.39|0
1646390100000|2022-03-04 10:35:00|13732.18|13732.18|13702.81|13702.81|13735.13|13735.13|13702.09|13702.09|0
1646390400000|2022-03-04 10:40:00|13701.81|13701.81|13686.09|13686.09|13716.69|13716.69|13686.09|13686.09|0
1646390700000|2022-03-04 10:45:00|13685.48|13685.48|13678.81|13678.81|13685.48|13685.48|13661.86|13661.86|0
1646391000000|2022-03-04 10:50:00|13673.2|13673.2|13664.07|13664.07|13686.32|13686.32|13663.86|13663.86|0
1646391300000|2022-03-04 10:55:00|13671.24|13671.24|13676.47|13676.47|13700.44|13700.44|13671.24|13671.24|0
1646391600000|2022-03-04 11:00:00|13678.1|13678.1|13643.95|13643.95|13681.32|13681.32|13637.26|13637.26|0
1646391900000|2022-03-04 11:05:00|13640.04|13640.04|13706.51|13706.51|13709.74|13709.74|13640.04|13640.04|0
1646392200000|2022-03-04 11:10:00|13706.96|13706.96|13702.78|13702.78|13712.28|13712.28|13697.61|13697.61|0
1646392500000|2022-03-04 11:15:00|13701.11|13701.11|13722.5|13722.5|13726.03|13726.03|13700.04|13700.04|0
1646392800000|2022-03-04 11:20:00|13723.45|13723.45|13760.85|13760.85|13760.85|13760.85|13714.29|13714.29|0
1646393100000|2022-03-04 11:25:00|13760.38|13760.38|13777.76|13777.76|13777.76|13777.76|13746.9|13746.9|0
1646393400000|2022-03-04 11:30:00|13778.21|13778.21|13780.1|13780.1|13782.43|13782.43|13759.88|13759.88|0
1646393700000|2022-03-04 11:35:00|13781.02|13781.02|13815.32|13815.32|13815.34|13815.34|13767.11|13767.11|0
1646394000000|2022-03-04 11:40:00|13816.95|13816.95|13779.31|13779.31|13817.24|13817.24|13773.98|13773.98|0
1646394300000|2022-03-04 11:45:00|13778.89|13778.89|13750.28|13750.28|13790.04|13790.04|13750.28|13750.28|0
1646394600000|2022-03-04 11:50:00|13747.41|13747.41|13758.71|13758.71|13769.9|13769.9|13745.57|13745.57|0
1646394900000|2022-03-04 11:55:00|13757.79|13757.79|13713.59|13713.59|13757.79|13757.79|13698.65|13698.65|0
1646395200000|2022-03-04 12:00:00|13714.05|13714.05|13692.19|13692.19|13722.72|13722.72|13689.99|13689.99|0
1646395500000|2022-03-04 12:05:00|13691.73|13691.73|13688.14|13688.14|13692.77|13692.77|13682.25|13682.25|0
1646395800000|2022-03-04 12:10:00|13684.58|13684.58|13654.94|13654.94|13684.58|13684.58|13647.14|13647.14|0
1646396100000|2022-03-04 12:15:00|13657.81|13657.81|13653.05|13653.05|13678.79|13678.79|13652.33|13652.33|0
1646396400000|2022-03-04 12:20:00|13657.35|13657.35|13659.11|13659.11|13668.64|13668.64|13656.45|13656.45|0
1646396700000|2022-03-04 12:25:00|13657.99|13657.99|13634.03|13634.03|13657.99|13657.99|13630.55|13630.55|0
1646397000000|2022-03-04 12:30:00|13635.67|13635.67|13660.68|13660.68|13660.68|13660.68|13635.67|13635.67|0
1646397300000|2022-03-04 12:35:00|13660.2|13660.2|13710.56|13710.56|13712.59|13712.59|13660.2|13660.2|0
1646397600000|2022-03-04 12:40:00|13709.13|13709.13|13689.12|13689.12|13709.93|13709.93|13677.37|13677.37|0
1646397900000|2022-03-04 12:45:00|13689.73|13689.73|13729.34|13729.34|13729.34|13729.34|13689.36|13689.36|0
1646398200000|2022-03-04 12:50:00|13728.52|13728.52|13725.64|13725.64|13738.25|13738.25|13712.36|13712.36|0
1646398500000|2022-03-04 12:55:00|13725.24|13725.24|13721.65|13721.65|13735.19|13735.19|13708.88|13708.88|0
1646398800000|2022-03-04 13:00:00|13723.09|13723.09|13698.36|13698.36|13723.09|13723.09|13696.92|13696.92|0
1646399100000|2022-03-04 13:05:00|13698.83|13698.83|13705.83|13705.83|13719.69|13719.69|13697.4|13697.4|0
1646399400000|2022-03-04 13:10:00|13704.91|13704.91|13710.37|13710.37|13711.52|13711.52|13704.7|13704.7|0
1646399700000|2022-03-04 13:15:00|13711.19|13711.19|13681.41|13681.41|13711.63|13711.63|13679.54|13679.54|0
1646400000000|2022-03-04 13:20:00|13679.98|13679.98|13653.04|13653.04|13690.27|13690.27|13653.04|13653.04|0
1646400300000|2022-03-04 13:25:00|13653.24|13653.24|13681.55|13681.55|13684.67|13684.67|13645.75|13645.75|0
1646400600000|2022-03-04 13:30:00|13683.19|13683.19|13692.52|13692.52|13704.97|13704.97|13671.79|13671.79|0
1646400900000|2022-03-04 13:35:00|13691.33|13691.33|13711.46|13711.46|13713.22|13713.22|13691.33|13691.33|0
1646401200000|2022-03-04 13:40:00|13713.1|13713.1|13705.34|13705.34|13725.65|13725.65|13693.91|13693.91|0
1646401500000|2022-03-04 13:45:00|13703.91|13703.91|13691.56|13691.56|13706.89|13706.89|13681.56|13681.56|0
1646401800000|2022-03-04 13:50:00|13685.61|13685.61|13718.42|13718.42|13718.42|13718.42|13684.51|13684.51|0
1646402100000|2022-03-04 13:55:00|13717.73|13717.73|13725.01|13725.01|13725.01|13725.01|13708.41|13708.41|0
1646402400000|2022-03-04 14:00:00|13726.45|13726.45|13744.94|13744.94|13749.24|13749.24|13726.45|13726.45|0
1646402700000|2022-03-04 14:05:00|13745.54|13745.54|13703.09|13703.09|13745.54|13745.54|13703.09|13703.09|0
1646403000000|2022-03-04 14:10:00|13702.67|13702.67|13723.03|13723.03|13728.88|13728.88|13696.08|13696.08|0
1646403300000|2022-03-04 14:15:00|13723.98|13723.98|13747.29|13747.29|13749.28|13749.28|13721.95|13721.95|0
1646403600000|2022-03-04 14:20:00|13747.09|13747.09|13770|13770|13773.49|13773.49|13747.09|13747.09|0
1646403900000|2022-03-04 14:25:00|13769.53|13769.53|13746.06|13746.06|13769.53|13769.53|13742.99|13742.99|0
1646404200000|2022-03-04 14:30:00|13746.62|13746.62|13730.15|13730.15|13768.39|13768.39|13704.2|13704.2|0
1646404500000|2022-03-04 14:35:00|13728.71|13728.71|13754.13|13754.13|13772.06|13772.06|13726.01|13726.01|0
1646404800000|2022-03-04 14:40:00|13753.31|13753.31|13747.28|13747.28|13753.31|13753.31|13731.49|13731.49|0
1646405100000|2022-03-04 14:45:00|13747.49|13747.49|13713.45|13713.45|13756.19|13756.19|13713.45|13713.45|0
1646405400000|2022-03-04 14:50:00|13707.96|13707.96|13756.28|13756.28|13756.28|13756.28|13706.9|13706.9|0
1646405700000|2022-03-04 14:55:00|13755.47|13755.47|13828.12|13828.12|13830.03|13830.03|13747.39|13747.39|0
1646406000000|2022-03-04 15:00:00|13827.2|13827.2|13853.43|13853.43|13853.43|13853.43|13827.2|13827.2|0
1646406300000|2022-03-04 15:05:00|13854.81|13854.81|13821.08|13821.08|13854.81|13854.81|13816.46|13816.46|0
1646406600000|2022-03-04 15:10:00|13820.52|13820.52|13773.58|13773.58|13822.25|13822.25|13766.69|13766.69|0
1646406900000|2022-03-04 15:15:00|13772.66|13772.66|13757.5|13757.5|13772.66|13772.66|13748.23|13748.23|0
1646407200000|2022-03-04 15:20:00|13757.3|13757.3|13723.48|13723.48|13765.74|13765.74|13719.6|13719.6|0
1646407500000|2022-03-04 15:25:00|13725.12|13725.12|13746.92|13746.92|13750.67|13750.67|13725.12|13725.12|0
1646407800000|2022-03-04 15:30:00|13746.72|13746.72|13747.51|13747.51|13747.51|13747.51|13727.35|13727.35|0
1646408100000|2022-03-04 15:35:00|13747.71|13747.71|13770.42|13770.42|13785.62|13785.62|13747.71|13747.71|0
1646408400000|2022-03-04 15:40:00|13770.2|13770.2|13733.8|13733.8|13770.2|13770.2|13717.83|13717.83|0
1646408700000|2022-03-04 15:45:00|13732.12|13732.12|13764.7|13764.7|13767.35|13767.35|13720.55|13720.55|0
1646409000000|2022-03-04 15:50:00|13761.96|13761.96|13746.69|13746.69|13761.96|13761.96|13746.69|13746.69|0
1646409300000|2022-03-04 15:55:00|13743.82|13743.82|13738.71|13738.71|13752.47|13752.47|13738.71|13738.71|0
1646409600000|2022-03-04 16:00:00|13738.15|13738.15|13700.41|13700.41|13738.15|13738.15|13700.41|13700.41|0
1646409900000|2022-03-04 16:05:00|13699.94|13699.94|13662.06|13662.06|13699.94|13699.94|13660.86|13660.86|0
1646410200000|2022-03-04 16:10:00|13661.15|13661.15|13677.89|13677.89|13678.83|13678.83|13652.63|13652.63|0
1646410500000|2022-03-04 16:15:00|13678.1|13678.1|13670.2|13670.2|13692.56|13692.56|13670.2|13670.2|0
1646410800000|2022-03-04 16:20:00|13674.5|13674.5|13661.8|13661.8|13674.5|13674.5|13645.04|13645.04|0
1646411100000|2022-03-04 16:25:00|13661.33|13661.33|13622.1|13622.1|13661.33|13661.33|13616.71|13616.71|0
1646640900000|2022-03-07 08:15:00|12928.09|12928.09|12907.6|12907.6|12955.76|12955.76|12862.43|12862.43|0
1646641200000|2022-03-07 08:20:00|12908.42|12908.42|12883.54|12883.54|12950.34|12950.34|12852.69|12852.69|0
1646641500000|2022-03-07 08:25:00|12885.18|12885.18|12903.88|12903.88|12924.03|12924.03|12884.97|12884.97|0
1646641800000|2022-03-07 08:30:00|12899.79|12899.79|12861.9|12861.9|12899.79|12899.79|12817.59|12817.59|0
1646642100000|2022-03-07 08:35:00|12862.84|12862.84|12905.53|12905.53|12951.52|12951.52|12862.84|12862.84|0
1646642400000|2022-03-07 08:40:00|12904.58|12904.58|12913.56|12913.56|12943.04|12943.04|12874.95|12874.95|0
1646642700000|2022-03-07 08:45:00|12912.95|12912.95|12886.58|12886.58|12913.22|12913.22|12863.27|12863.27|0
1646643000000|2022-03-07 08:50:00|12884.95|12884.95|12992.12|12992.12|12993.56|12993.56|12876.74|12876.74|0
1646643300000|2022-03-07 08:55:00|12994.39|12994.39|13061.11|13061.11|13068.49|13068.49|12994.39|12994.39|0
1646643600000|2022-03-07 09:00:00|13060.65|13060.65|13005.92|13005.92|13067.6|13067.6|13005.66|13005.66|0
1646643900000|2022-03-07 09:05:00|13011.57|13011.57|13114.36|13114.36|13116.31|13116.31|13011.17|13011.17|0
1646644200000|2022-03-07 09:10:00|13116.15|13116.15|13140.23|13140.23|13151.81|13151.81|13113.94|13113.94|0
1646644500000|2022-03-07 09:15:00|13139.15|13139.15|13131.66|13131.66|13139.15|13139.15|13109.98|13109.98|0
1646644800000|2022-03-07 09:20:00|13133.29|13133.29|13113.66|13113.66|13138.4|13138.4|13089.09|13089.09|0
1646645100000|2022-03-07 09:25:00|13114.13|13114.13|13126.91|13126.91|13131.87|13131.87|13091.46|13091.46|0
1646645400000|2022-03-07 09:30:00|13129.36|13129.36|13078.14|13078.14|13131.84|13131.84|13075.09|13075.09|0
1646645700000|2022-03-07 09:35:00|13079.58|13079.58|13121.47|13121.47|13132.73|13132.73|13077.11|13077.11|0
1646646000000|2022-03-07 09:40:00|13120.56|13120.56|13156.51|13156.51|13193.06|13193.06|13097.31|13097.31|0
1646646300000|2022-03-07 09:45:00|13155.6|13155.6|13117.44|13117.44|13157.13|13157.13|13095.6|13095.6|0
1646646600000|2022-03-07 09:50:00|13119.67|13119.67|13140.9|13140.9|13140.9|13140.9|13112.28|13112.28|0
1646646900000|2022-03-07 09:55:00|13143.74|13143.74|13163.84|13163.84|13179.41|13179.41|13134.86|13134.86|0
1646647200000|2022-03-07 10:00:00|13163.37|13163.37|13176.17|13176.17|13198.73|13198.73|13160.47|13160.47|0
1646647500000|2022-03-07 10:05:00|13176.63|13176.63|13176.26|13176.26|13180.56|13180.56|13145.48|13145.48|0
1646647800000|2022-03-07 10:10:00|13177.2|13177.2|13193.48|13193.48|13194.3|13194.3|13170.11|13170.11|0
1646648100000|2022-03-07 10:15:00|13195.71|13195.71|13141.51|13141.51|13196.53|13196.53|13140.95|13140.95|0
1646648400000|2022-03-07 10:20:00|13141.04|13141.04|13144.63|13144.63|13154.66|13154.66|13140.57|13140.57|0
1646648700000|2022-03-07 10:25:00|13147.48|13147.48|13135.34|13135.34|13165.48|13165.48|13131.68|13131.68|0
1646649000000|2022-03-07 10:30:00|13134.89|13134.89|13127.38|13127.38|13139.84|13139.84|13117.52|13117.52|0
1646649300000|2022-03-07 10:35:00|13126.41|13126.41|13114.12|13114.12|13147.05|13147.05|13114.12|13114.12|0
1646649600000|2022-03-07 10:40:00|13116.42|13116.42|13158.38|13158.38|13158.38|13158.38|13115.2|13115.2|0
1646649900000|2022-03-07 10:45:00|13158.84|13158.84|13164.66|13164.66|13184.68|13184.68|13154|13154|0
1646650200000|2022-03-07 10:50:00|13165.57|13165.57|13177.97|13177.97|13190.28|13190.28|13164.66|13164.66|0
1646650500000|2022-03-07 10:55:00|13178.88|13178.88|13202.77|13202.77|13219.34|13219.34|13169.21|13169.21|0
1646650800000|2022-03-07 11:00:00|13203.59|13203.59|13152.44|13152.44|13204.76|13204.76|13147.94|13147.94|0
1646651100000|2022-03-07 11:05:00|13149.7|13149.7|13150|13150|13152.76|13152.76|13107.32|13107.32|0
1646651400000|2022-03-07 11:10:00|13150.82|13150.82|13179.74|13179.74|13181.04|13181.04|13150.82|13150.82|0
1646651700000|2022-03-07 11:15:00|13179.29|13179.29|13162.37|13162.37|13179.29|13179.29|13131.15|13131.15|0
1646652000000|2022-03-07 11:20:00|13165.24|13165.24|13182.78|13182.78|13188.94|13188.94|13161.92|13161.92|0
1646652300000|2022-03-07 11:25:00|13182.58|13182.58|13126.65|13126.65|13191.01|13191.01|13126.65|13126.65|0
1646652600000|2022-03-07 11:30:00|13127.47|13127.47|13140.33|13140.33|13152.74|13152.74|13127.47|13127.47|0
1646652900000|2022-03-07 11:35:00|13138.5|13138.5|13143.17|13143.17|13146.59|13146.59|13134.91|13134.91|0
1646653200000|2022-03-07 11:40:00|13142.25|13142.25|13162.39|13162.39|13168.61|13168.61|13141.31|13141.31|0
1646653500000|2022-03-07 11:45:00|13163.21|13163.21|13193.07|13193.07|13193.07|13193.07|13163.21|13163.21|0
1646653800000|2022-03-07 11:50:00|13192.16|13192.16|13200.3|13200.3|13214.79|13214.79|13181.37|13181.37|0
1646654100000|2022-03-07 11:55:00|13199.39|13199.39|13205.14|13205.14|13224.74|13224.74|13197.16|13197.16|0
1646654400000|2022-03-07 12:00:00|13205.33|13205.33|13267.58|13267.58|13268.87|13268.87|13205.33|13205.33|0
1646654700000|2022-03-07 12:05:00|13266.76|13266.76|13289.34|13289.34|13299|13299|13263.86|13263.86|0
1646655000000|2022-03-07 12:10:00|13289.75|13289.75|13309.12|13309.12|13309.12|13309.12|13278.7|13278.7|0
1646655300000|2022-03-07 12:15:00|13310.24|13310.24|13356.93|13356.93|13356.93|13356.93|13305.64|13305.64|0
1646655600000|2022-03-07 12:20:00|13359.16|13359.16|13398.36|13398.36|13399.18|13399.18|13356.42|13356.42|0
1646655900000|2022-03-07 12:25:00|13399.99|13399.99|13399.17|13399.17|13403.1|13403.1|13362.25|13362.25|0
1646656200000|2022-03-07 12:30:00|13399.63|13399.63|13435.09|13435.09|13448.22|13448.22|13393.85|13393.85|0
1646656500000|2022-03-07 12:35:00|13434.62|13434.62|13476.81|13476.81|13478.76|13478.76|13432.85|13432.85|0
1646656800000|2022-03-07 12:40:00|13478.64|13478.64|13490.5|13490.5|13490.5|13490.5|13475.77|13475.77|0
1646657100000|2022-03-07 12:45:00|13491.91|13491.91|13475.14|13475.14|13495.28|13495.28|13472.22|13472.22|0
1646657400000|2022-03-07 12:50:00|13473.51|13473.51|13506.93|13506.93|13511.11|13511.11|13472.39|13472.39|0
1646657700000|2022-03-07 12:55:00|13504.63|13504.63|13534.48|13534.48|13534.48|13534.48|13499.92|13499.92|0
1646658000000|2022-03-07 13:00:00|13533.93|13533.93|13598.36|13598.36|13598.36|13598.36|13533.93|13533.93|0
1646658300000|2022-03-07 13:05:00|13598.82|13598.82|13615.56|13615.56|13627.98|13627.98|13598.82|13598.82|0
1646658600000|2022-03-07 13:10:00|13616.01|13616.01|13680.99|13680.99|13680.99|13680.99|13616.01|13616.01|0
1646658900000|2022-03-07 13:15:00|13682.82|13682.82|13697.98|13697.98|13699.91|13699.91|13682.41|13682.41|0
1646659200000|2022-03-07 13:20:00|13697.15|13697.15|13702.18|13702.18|13722.11|13722.11|13692.22|13692.22|0
1646659500000|2022-03-07 13:25:00|13701.26|13701.26|13699.11|13699.11|13709.34|13709.34|13691.08|13691.08|0
1646659800000|2022-03-07 13:30:00|13696.24|13696.24|13707.17|13707.17|13707.17|13707.17|13667.76|13667.76|0
1646660100000|2022-03-07 13:35:00|13706.7|13706.7|13666.7|13666.7|13712.15|13712.15|13651.76|13651.76|0
1646660400000|2022-03-07 13:40:00|13666.91|13666.91|13666.65|13666.65|13687.87|13687.87|13657.15|13657.15|0
1646660700000|2022-03-07 13:45:00|13666.18|13666.18|13676.76|13676.76|13691.55|13691.55|13665.39|13665.39|0
1646661000000|2022-03-07 13:50:00|13676.73|13676.73|13675.14|13675.14|13695.42|13695.42|13672.45|13672.45|0
1646661300000|2022-03-07 13:55:00|13676.78|13676.78|13701.54|13701.54|13704.66|13704.66|13676.78|13676.78|0
1646661600000|2022-03-07 14:00:00|13702.1|13702.1|13727.82|13727.82|13738.05|13738.05|13676.1|13676.1|0
1646661900000|2022-03-07 14:05:00|13728.74|13728.74|13770.72|13770.72|13773.07|13773.07|13721.48|13721.48|0
1646662200000|2022-03-07 14:10:00|13774.24|13774.24|13745.43|13745.43|13776.45|13776.45|13738.25|13738.25|0
1646662500000|2022-03-07 14:15:00|13747.07|13747.07|13729.52|13729.52|13751.23|13751.23|13713.84|13713.84|0
1646662800000|2022-03-07 14:20:00|13730.64|13730.64|13750.94|13750.94|13750.94|13750.94|13722.4|13722.4|0
1646663100000|2022-03-07 14:25:00|13752.05|13752.05|13785.19|13785.19|13792.61|13792.61|13750.55|13750.55|0
1646663400000|2022-03-07 14:30:00|13785.66|13785.66|13681.96|13681.96|13785.66|13785.66|13677.28|13677.28|0
1646663700000|2022-03-07 14:35:00|13682.9|13682.9|13744.31|13744.31|13744.31|13744.31|13674.4|13674.4|0
1646664000000|2022-03-07 14:40:00|13743.83|13743.83|13711.01|13711.01|13749.83|13749.83|13710.21|13710.21|0
1646664300000|2022-03-07 14:45:00|13710.55|13710.55|13693.91|13693.91|13731.63|13731.63|13677.28|13677.28|0
1646664600000|2022-03-07 14:50:00|13693.94|13693.94|13791.63|13791.63|13792.45|13792.45|13693.53|13693.53|0
1646664900000|2022-03-07 14:55:00|13792.55|13792.55|13764.74|13764.74|13814.63|13814.63|13764.74|13764.74|0
1646665200000|2022-03-07 15:00:00|13763.63|13763.63|13782.17|13782.17|13784.03|13784.03|13747.82|13747.82|0
1646665500000|2022-03-07 15:05:00|13782.99|13782.99|13741.31|13741.31|13798.1|13798.1|13741.31|13741.31|0
1646665800000|2022-03-07 15:10:00|13741.78|13741.78|13637.75|13637.75|13751.96|13751.96|13637.75|13637.75|0
1646666100000|2022-03-07 15:15:00|13639.19|13639.19|13642.64|13642.64|13670.78|13670.78|13639.19|13639.19|0
1646666400000|2022-03-07 15:20:00|13645.38|13645.38|13620.29|13620.29|13664.52|13664.52|13618.5|13618.5|0
1646666700000|2022-03-07 15:25:00|13619.3|13619.3|13589.78|13589.78|13643.25|13643.25|13589.78|13589.78|0
1646667000000|2022-03-07 15:30:00|13590.72|13590.72|13618.49|13618.49|13650.51|13650.51|13577.16|13577.16|0
1646667300000|2022-03-07 15:35:00|13616.86|13616.86|13587.14|13587.14|13617.85|13617.85|13570.24|13570.24|0
1646667600000|2022-03-07 15:40:00|13586.35|13586.35|13601.14|13601.14|13604.66|13604.66|13576.76|13576.76|0
1646667900000|2022-03-07 15:45:00|13600.94|13600.94|13559.46|13559.46|13603.09|13603.09|13543.79|13543.79|0
1646668200000|2022-03-07 15:50:00|13557.58|13557.58|13515.88|13515.88|13557.58|13557.58|13514.59|13514.59|0
1646668500000|2022-03-07 15:55:00|13516.82|13516.82|13541.88|13541.88|13562.61|13562.61|13504.9|13504.9|0
1646668800000|2022-03-07 16:00:00|13539.01|13539.01|13561.78|13561.78|13561.78|13561.78|13531.5|13531.5|0
1646669100000|2022-03-07 16:05:00|13560.86|13560.86|13570.98|13570.98|13610.34|13610.34|13560.86|13560.86|0
1646669400000|2022-03-07 16:10:00|13570.04|13570.04|13568.15|13568.15|13570.04|13570.04|13543.92|13543.92|0
1646669700000|2022-03-07 16:15:00|13566.51|13566.51|13622.13|13622.13|13626.95|13626.95|13566.51|13566.51|0
1646670000000|2022-03-07 16:20:00|13621.73|13621.73|13576.42|13576.42|13621.73|13621.73|13575.86|13575.86|0
1646670300000|2022-03-07 16:25:00|13576.02|13576.02|13542.21|13542.21|13582.16|13582.16|13542.21|13542.21|0
1646727300000|2022-03-08 08:15:00|13667.32|13667.32|13737.32|13737.32|13737.32|13737.32|13659.78|13659.78|0
1646727600000|2022-03-08 08:20:00|13738.24|13738.24|13768.67|13768.67|13786.53|13786.53|13736.96|13736.96|0
1646727900000|2022-03-08 08:25:00|13771.12|13771.12|13700.69|13700.69|13775.78|13775.78|13700.17|13700.17|0
1646728200000|2022-03-08 08:30:00|13701.5|13701.5|13666.16|13666.16|13741.57|13741.57|13666.05|13666.05|0
1646728500000|2022-03-08 08:35:00|13663.97|13663.97|13698.92|13698.92|13727.35|13727.35|13658.86|13658.86|0
1646728800000|2022-03-08 08:40:00|13699.12|13699.12|13647.94|13647.94|13756.28|13756.28|13647.34|13647.34|0
1646729100000|2022-03-08 08:45:00|13650.68|13650.68|13617.73|13617.73|13689.84|13689.84|13599.05|13599.05|0
1646729400000|2022-03-08 08:50:00|13624.37|13624.37|13579.27|13579.27|13624.37|13624.37|13578.33|13578.33|0
1646729700000|2022-03-08 08:55:00|13580.07|13580.07|13609.72|13609.72|13613.81|13613.81|13578.32|13578.32|0
1646730000000|2022-03-08 09:00:00|13611.16|13611.16|13689.43|13689.43|13703.52|13703.52|13609.03|13609.03|0
1646730300000|2022-03-08 09:05:00|13688.52|13688.52|13693.24|13693.24|13706.21|13706.21|13642.71|13642.71|0
1646730600000|2022-03-08 09:10:00|13694.67|13694.67|13745.71|13745.71|13753.11|13753.11|13694.67|13694.67|0
1646730900000|2022-03-08 09:15:00|13747.12|13747.12|13749.79|13749.79|13767.65|13767.65|13742.8|13742.8|0
1646731200000|2022-03-08 09:20:00|13750.26|13750.26|13684.7|13684.7|13751.66|13751.66|13681.73|13681.73|0
1646731500000|2022-03-08 09:25:00|13683.78|13683.78|13674.02|13674.02|13686.47|13686.47|13654.87|13654.87|0
1646731800000|2022-03-08 09:30:00|13674.93|13674.93|13715.2|13715.2|13715.64|13715.64|13652.44|13652.44|0
1646732100000|2022-03-08 09:35:00|13716.84|13716.84|13696.55|13696.55|13724.49|13724.49|13696.55|13696.55|0
1646732400000|2022-03-08 09:40:00|13694.56|13694.56|13671.27|13671.27|13694.56|13694.56|13654.11|13654.11|0
1646732700000|2022-03-08 09:45:00|13671.74|13671.74|13653.05|13653.05|13672.66|13672.66|13616.71|13616.71|0
1646733000000|2022-03-08 09:50:00|13652.23|13652.23|13662.43|13662.43|13662.43|13662.43|13631.2|13631.2|0
1646733300000|2022-03-08 09:55:00|13665.7|13665.7|13653.77|13653.77|13665.7|13665.7|13641.59|13641.59|0
1646733600000|2022-03-08 10:00:00|13654.69|13654.69|13693.57|13693.57|13700.18|13700.18|13654.69|13654.69|0
1646733900000|2022-03-08 10:05:00|13696.44|13696.44|13651.86|13651.86|13696.44|13696.44|13640.4|13640.4|0
1646734200000|2022-03-08 10:10:00|13653.69|13653.69|13632.9|13632.9|13656.76|13656.76|13631.18|13631.18|0
1646734500000|2022-03-08 10:15:00|13631.07|13631.07|13561.32|13561.32|13631.67|13631.67|13561.32|13561.32|0
1646734800000|2022-03-08 10:20:00|13560.11|13560.11|13569.62|13569.62|13574.65|13574.65|13552.09|13552.09|0
1646735100000|2022-03-08 10:25:00|13570.53|13570.53|13593.75|13593.75|13604|13604|13570.53|13570.53|0
1646735400000|2022-03-08 10:30:00|13591.96|13591.96|13535.18|13535.18|13591.96|13591.96|13534.37|13534.37|0
1646735700000|2022-03-08 10:35:00|13532.83|13532.83|13497.53|13497.53|13568.02|13568.02|13497.53|13497.53|0
1646736000000|2022-03-08 10:40:00|13494.66|13494.66|13517.14|13517.14|13517.14|13517.14|13485.24|13485.24|0
1646736300000|2022-03-08 10:45:00|13518.04|13518.04|13613.49|13613.49|13613.49|13613.49|13507.74|13507.74|0
1646736600000|2022-03-08 10:50:00|13608.37|13608.37|13581.3|13581.3|13608.37|13608.37|13578.95|13578.95|0
1646736900000|2022-03-08 10:55:00|13583.13|13583.13|13584.93|13584.93|13603.94|13603.94|13577.44|13577.44|0
1646737200000|2022-03-08 11:00:00|13583.52|13583.52|13573.86|13573.86|13599.52|13599.52|13565.62|13565.62|0
1646737500000|2022-03-08 11:05:00|13572.94|13572.94|13584.01|13584.01|13588.12|13588.12|13569.65|13569.65|0
1646737800000|2022-03-08 11:10:00|13584.62|13584.62|13613.29|13613.29|13618.02|13618.02|13584.62|13584.62|0
1646738100000|2022-03-08 11:15:00|13611.85|13611.85|13584.34|13584.34|13612.05|13612.05|13576.66|13576.66|0
1646738400000|2022-03-08 11:20:00|13585.46|13585.46|13615.23|13615.23|13618.1|13618.1|13581.29|13581.29|0
1646738700000|2022-03-08 11:25:00|13613.86|13613.86|13637.4|13637.4|13653.02|13653.02|13609.22|13609.22|0
1646739000000|2022-03-08 11:30:00|13638.84|13638.84|13654.76|13654.76|13660.09|13660.09|13638.84|13638.84|0
1646739300000|2022-03-08 11:35:00|13654.29|13654.29|13655.13|13655.13|13667.99|13667.99|13648.92|13648.92|0
1646739600000|2022-03-08 11:40:00|13658|13658|13659.57|13659.57|13659.57|13659.57|13639.07|13639.07|0
1646739900000|2022-03-08 11:45:00|13658.63|13658.63|13637.72|13637.72|13665.26|13665.26|13637.72|13637.72|0
1646740200000|2022-03-08 11:50:00|13637.93|13637.93|13668.89|13668.89|13672.21|13672.21|13637.93|13637.93|0
1646740500000|2022-03-08 11:55:00|13667.95|13667.95|13691.29|13691.29|13692.76|13692.76|13666.67|13666.67|0
1646740800000|2022-03-08 12:00:00|13689.85|13689.85|13681.5|13681.5|13691.79|13691.79|13677.1|13677.1|0
1646741100000|2022-03-08 12:05:00|13684.69|13684.69|13703.78|13703.78|13703.82|13703.82|13684.69|13684.69|0
1646741400000|2022-03-08 12:10:00|13703.32|13703.32|13696.87|13696.87|13720.44|13720.44|13696.87|13696.87|0
1646741700000|2022-03-08 12:15:00|13697.32|13697.32|13708.98|13708.98|13709.67|13709.67|13697.32|13697.32|0
1646742000000|2022-03-08 12:20:00|13708.07|13708.07|13723.86|13723.86|13726.88|13726.88|13707.71|13707.71|0
1646742300000|2022-03-08 12:25:00|13725.74|13725.74|13719.71|13719.71|13728.73|13728.73|13704.94|13704.94|0
1646742600000|2022-03-08 12:30:00|13720.17|13720.17|13709.49|13709.49|13720.17|13720.17|13701.77|13701.77|0
1646742900000|2022-03-08 12:35:00|13710.31|13710.31|13692.55|13692.55|13712.36|13712.36|13691.93|13691.93|0
1646743200000|2022-03-08 12:40:00|13691.73|13691.73|13674.08|13674.08|13691.73|13691.73|13656.03|13656.03|0
1646743500000|2022-03-08 12:45:00|13672.66|13672.66|13661.82|13661.82|13672.66|13672.66|13648.98|13648.98|0
1646743800000|2022-03-08 12:50:00|13662.54|13662.54|13663.28|13663.28|13665.53|13665.53|13636.63|13636.63|0
1646744100000|2022-03-08 12:55:00|13664.71|13664.71|13705.33|13705.33|13706.25|13706.25|13659.48|13659.48|0
1646744400000|2022-03-08 13:00:00|13710.3|13710.3|13685.28|13685.28|13714.63|13714.63|13674.42|13674.42|0
1646744700000|2022-03-08 13:05:00|13686.71|13686.71|13673.72|13673.72|13690.94|13690.94|13672.77|13672.77|0
1646745000000|2022-03-08 13:10:00|13673.24|13673.24|13583.23|13583.23|13674.06|13674.06|13583.23|13583.23|0
1646745300000|2022-03-08 13:15:00|13587.53|13587.53|13576.97|13576.97|13609.64|13609.64|13576.17|13576.17|0
1646745600000|2022-03-08 13:20:00|13579.2|13579.2|13525.64|13525.64|13579.2|13579.2|13525.64|13525.64|0
1646745900000|2022-03-08 13:25:00|13525.23|13525.23|13501.93|13501.93|13528.91|13528.91|13501.45|13501.45|0
1646746200000|2022-03-08 13:30:00|13500.92|13500.92|13518.31|13518.31|13521.96|13521.96|13490.54|13490.54|0
1646746500000|2022-03-08 13:35:00|13516.48|13516.48|13545.86|13545.86|13555.16|13555.16|13516.48|13516.48|0
1646746800000|2022-03-08 13:40:00|13544.74|13544.74|13536.21|13536.21|13545.56|13545.56|13527.82|13527.82|0
1646747100000|2022-03-08 13:45:00|13537.13|13537.13|13584.59|13584.59|13589.6|13589.6|13533.26|13533.26|0
1646747400000|2022-03-08 13:50:00|13584.07|13584.07|13643.51|13643.51|13643.51|13643.51|13578.22|13578.22|0
1646747700000|2022-03-08 13:55:00|13642.91|13642.91|13638.45|13638.45|13642.91|13642.91|13632.15|13632.15|0
1646748000000|2022-03-08 14:00:00|13635.79|13635.79|13639.62|13639.62|13650.92|13650.92|13621.07|13621.07|0
1646748300000|2022-03-08 14:05:00|13641.26|13641.26|13592.37|13592.37|13651.71|13651.71|13592.22|13592.22|0
1646748600000|2022-03-08 14:10:00|13591.9|13591.9|13598.33|13598.33|13612.05|13612.05|13583.68|13583.68|0
1646748900000|2022-03-08 14:15:00|13596.69|13596.69|13563.11|13563.11|13596.69|13596.69|13561.38|13561.38|0
1646749200000|2022-03-08 14:20:00|13561.68|13561.68|13584.18|13584.18|13584.18|13584.18|13561.12|13561.12|0
1646749500000|2022-03-08 14:25:00|13583.37|13583.37|13583.36|13583.36|13598.36|13598.36|13582.45|13582.45|0
1646749800000|2022-03-08 14:30:00|13584.27|13584.27|13544.76|13544.76|13585.37|13585.37|13533.67|13533.67|0
1646750100000|2022-03-08 14:35:00|13547.51|13547.51|13544.52|13544.52|13596.7|13596.7|13544.32|13544.32|0
1646750400000|2022-03-08 14:40:00|13545.08|13545.08|13607.99|13607.99|13608.81|13608.81|13532.3|13532.3|0
1646750700000|2022-03-08 14:45:00|13609.87|13609.87|13614.93|13614.93|13627.25|13627.25|13592.3|13592.3|0
1646751000000|2022-03-08 14:50:00|13614.11|13614.11|13543.57|13543.57|13614.11|13614.11|13539.33|13539.33|0
1646751300000|2022-03-08 14:55:00|13541.11|13541.11|13552.22|13552.22|13553.21|13553.21|13521.63|13521.63|0
1646751600000|2022-03-08 15:00:00|13550.75|13550.75|13494.64|13494.64|13550.75|13550.75|13494.64|13494.64|0
1646751900000|2022-03-08 15:05:00|13495.2|13495.2|13473.62|13473.62|13510.74|13510.74|13471.93|13471.93|0
1646752200000|2022-03-08 15:10:00|13473.42|13473.42|13514.65|13514.65|13518.37|13518.37|13469.81|13469.81|0
1646752500000|2022-03-08 15:15:00|13515.32|13515.32|13575.71|13575.71|13590.88|13590.88|13514.5|13514.5|0
1646752800000|2022-03-08 15:20:00|13576.16|13576.16|13494.89|13494.89|13579.95|13579.95|13493.26|13493.26|0
1646753100000|2022-03-08 15:25:00|13493.26|13493.26|13550.46|13550.46|13551.03|13551.03|13492.36|13492.36|0
1646753400000|2022-03-08 15:30:00|13551.28|13551.28|13528.62|13528.62|13579.46|13579.46|13523.04|13523.04|0
1646753700000|2022-03-08 15:35:00|13527.7|13527.7|13573.62|13573.62|13573.62|13573.62|13523.4|13523.4|0
1646754000000|2022-03-08 15:40:00|13573.39|13573.39|13555.65|13555.65|13599.45|13599.45|13549.91|13549.91|0
1646754300000|2022-03-08 15:45:00|13554.83|13554.83|13573.27|13573.27|13576.14|13576.14|13547.73|13547.73|0
1646754600000|2022-03-08 15:50:00|13572.82|13572.82|13591.52|13591.52|13595.6|13595.6|13570.11|13570.11|0
1646754900000|2022-03-08 15:55:00|13591.31|13591.31|13553.37|13553.37|13594.89|13594.89|13539.54|13539.54|0
1646755200000|2022-03-08 16:00:00|13555.28|13555.28|13554.72|13554.72|13561.41|13561.41|13526.41|13526.41|0
1646755500000|2022-03-08 16:05:00|13554.92|13554.92|13528.14|13528.14|13555.39|13555.39|13520.44|13520.44|0
1646755800000|2022-03-08 16:10:00|13528.96|13528.96|13538.84|13538.84|13544.39|13544.39|13528.96|13528.96|0
1646756100000|2022-03-08 16:15:00|13540.28|13540.28|13530.34|13530.34|13549.82|13549.82|13522.93|13522.93|0
1646756400000|2022-03-08 16:20:00|13531.25|13531.25|13486.52|13486.52|13531.45|13531.45|13486.52|13486.52|0
1646756700000|2022-03-08 16:25:00|13487.34|13487.34|13467.44|13467.44|13498.12|13498.12|13464.91|13464.91|0
1646813700000|2022-03-09 08:15:00|13756.82|13756.82|13779.91|13779.91|13781.67|13781.67|13651.55|13651.55|0
1646814000000|2022-03-09 08:20:00|13782.34|13782.34|13814.11|13814.11|13853.04|13853.04|13780.04|13780.04|0
1646814300000|2022-03-09 08:25:00|13809.45|13809.45|13784.04|13784.04|13829.39|13829.39|13784.04|13784.04|0
1646814600000|2022-03-09 08:30:00|13784.63|13784.63|13860.23|13860.23|13897.31|13897.31|13784.63|13784.63|0
1646814900000|2022-03-09 08:35:00|13864.11|13864.11|13843.67|13843.67|13882.46|13882.46|13843.67|13843.67|0
1646815200000|2022-03-09 08:40:00|13842.67|13842.67|13834.36|13834.36|13842.67|13842.67|13812.8|13812.8|0
1646815500000|2022-03-09 08:45:00|13833.41|13833.41|13821.44|13821.44|13836.64|13836.64|13790.67|13790.67|0
1646815800000|2022-03-09 08:50:00|13820.19|13820.19|13823.34|13823.34|13845.97|13845.97|13811.84|13811.84|0
1646816100000|2022-03-09 08:55:00|13819.68|13819.68|13777.33|13777.33|13822.42|13822.42|13772.82|13772.82|0
1646816400000|2022-03-09 09:00:00|13776.58|13776.58|13813.22|13813.22|13815.67|13815.67|13776.58|13776.58|0
1646816700000|2022-03-09 09:05:00|13816.87|13816.87|13757.18|13757.18|13818.16|13818.16|13752.4|13752.4|0
1646817000000|2022-03-09 09:10:00|13758.6|13758.6|13797.71|13797.71|13797.71|13797.71|13738.79|13738.79|0
1646817300000|2022-03-09 09:15:00|13800.58|13800.58|13828.36|13828.36|13845.47|13845.47|13792.44|13792.44|0
1646817600000|2022-03-09 09:20:00|13832.87|13832.87|13857.78|13857.78|13860.28|13860.28|13805.62|13805.62|0
1646817900000|2022-03-09 09:25:00|13861.87|13861.87|13937.27|13937.27|13937.72|13937.72|13861.25|13861.25|0
1646818200000|2022-03-09 09:30:00|13935.19|13935.19|13926.02|13926.02|13939.31|13939.31|13895.72|13895.72|0
1646818500000|2022-03-09 09:35:00|13928.36|13928.36|13917.59|13917.59|13932.17|13932.17|13900.98|13900.98|0
1646818800000|2022-03-09 09:40:00|13916.65|13916.65|13918.68|13918.68|13925.71|13925.71|13871.35|13871.35|0
1646819100000|2022-03-09 09:45:00|13919.71|13919.71|13876.53|13876.53|13930.44|13930.44|13869.53|13869.53|0
1646819400000|2022-03-09 09:50:00|13877.44|13877.44|13915.84|13915.84|13928.21|13928.21|13875.61|13875.61|0
1646819700000|2022-03-09 09:55:00|13914.01|13914.01|13906.51|13906.51|13930.42|13930.42|13889.32|13889.32|0
1646820000000|2022-03-09 10:00:00|13905.07|13905.07|13906.37|13906.37|13941.81|13941.81|13902.26|13902.26|0
1646820300000|2022-03-09 10:05:00|13909.64|13909.64|13926.42|13926.42|13926.42|13926.42|13895.68|13895.68|0
1646820600000|2022-03-09 10:10:00|13926.81|13926.81|13923.46|13923.46|13927.74|13927.74|13908.99|13908.99|0
1646820900000|2022-03-09 10:15:00|13922.05|13922.05|13903.88|13903.88|13928.65|13928.65|13903.88|13903.88|0
1646821200000|2022-03-09 10:20:00|13903.06|13903.06|13867.6|13867.6|13903.06|13903.06|13860.68|13860.68|0
1646821500000|2022-03-09 10:25:00|13870.46|13870.46|13872.5|13872.5|13880.89|13880.89|13863.53|13863.53|0
1646821800000|2022-03-09 10:30:00|13875.87|13875.87|13917.43|13917.43|13917.43|13917.43|13875.87|13875.87|0
1646822100000|2022-03-09 10:35:00|13918.54|13918.54|13925.46|13925.46|13925.46|13925.46|13906.78|13906.78|0
1646822400000|2022-03-09 10:40:00|13925.67|13925.67|13909.7|13909.7|13927.38|13927.38|13909.7|13909.7|0
1646822700000|2022-03-09 10:45:00|13907.97|13907.97|13885.55|13885.55|13908.48|13908.48|13883.66|13883.66|0
1646823000000|2022-03-09 10:50:00|13885.9|13885.9|13856.33|13856.33|13885.9|13885.9|13856.33|13856.33|0
1646823300000|2022-03-09 10:55:00|13857.24|13857.24|13842.13|13842.13|13861.06|13861.06|13814.64|13814.64|0
1646823600000|2022-03-09 11:00:00|13846.21|13846.21|13842.26|13842.26|13847.35|13847.35|13833.46|13833.46|0
1646823900000|2022-03-09 11:05:00|13843.7|13843.7|13857.3|13857.3|13857.3|13857.3|13843.7|13843.7|0
1646824200000|2022-03-09 11:10:00|13855.93|13855.93|13838.78|13838.78|13859.15|13859.15|13838.78|13838.78|0
1646824500000|2022-03-09 11:15:00|13837.35|13837.35|13853.93|13853.93|13856.17|13856.17|13837.35|13837.35|0
1646824800000|2022-03-09 11:20:00|13854.14|13854.14|13851.71|13851.71|13854.14|13854.14|13832.84|13832.84|0
1646825100000|2022-03-09 11:25:00|13852.53|13852.53|13881.17|13881.17|13881.17|13881.17|13852.53|13852.53|0
1646825400000|2022-03-09 11:30:00|13876.6|13876.6|13847.36|13847.36|13877.42|13877.42|13844.09|13844.09|0
1646825700000|2022-03-09 11:35:00|13847.82|13847.82|13842.34|13842.34|13869.52|13869.52|13842.34|13842.34|0
1646826000000|2022-03-09 11:40:00|13845.61|13845.61|13771.53|13771.53|13845.61|13845.61|13771.53|13771.53|0
1646826300000|2022-03-09 11:45:00|13770.74|13770.74|13777.28|13777.28|13780.8|13780.8|13754.37|13754.37|0
1646826600000|2022-03-09 11:50:00|13778.22|13778.22|13746.18|13746.18|13778.86|13778.86|13743.76|13743.76|0
1646826900000|2022-03-09 11:55:00|13745.18|13745.18|13688.18|13688.18|13745.18|13745.18|13688.18|13688.18|0
1646827200000|2022-03-09 12:00:00|13687.58|13687.58|13707.19|13707.19|13716.22|13716.22|13686.17|13686.17|0
1646827500000|2022-03-09 12:05:00|13707.81|13707.81|13707.5|13707.5|13721.83|13721.83|13695.8|13695.8|0
1646827800000|2022-03-09 12:10:00|13707.3|13707.3|13716.11|13716.11|13717.55|13717.55|13688.28|13688.28|0
1646828100000|2022-03-09 12:15:00|13720.2|13720.2|13743.48|13743.48|13743.48|13743.48|13708.02|13708.02|0
1646828400000|2022-03-09 12:20:00|13744.42|13744.42|13750.22|13750.22|13765.09|13765.09|13744.42|13744.42|0
1646828700000|2022-03-09 12:25:00|13751.63|13751.63|13742.61|13742.61|13765.34|13765.34|13741.06|13741.06|0
1646829000000|2022-03-09 12:30:00|13742.83|13742.83|13734.83|13734.83|13746.74|13746.74|13733.12|13733.12|0
1646829300000|2022-03-09 12:35:00|13735.65|13735.65|13707.34|13707.34|13738.66|13738.66|13694.59|13694.59|0
1646829600000|2022-03-09 12:40:00|13707.9|13707.9|13714.07|13714.07|13723.89|13723.89|13707.9|13707.9|0
1646829900000|2022-03-09 12:45:00|13713.25|13713.25|13746.81|13746.81|13746.81|13746.81|13711.77|13711.77|0
1646830200000|2022-03-09 12:50:00|13745.99|13745.99|13737.45|13737.45|13746.21|13746.21|13732.51|13732.51|0
1646830500000|2022-03-09 12:55:00|13736.97|13736.97|13738.84|13738.84|13742.96|13742.96|13734.61|13734.61|0
1646830800000|2022-03-09 13:00:00|13740.28|13740.28|13730.14|13730.14|13749.79|13749.79|13730.14|13730.14|0
1646831100000|2022-03-09 13:05:00|13728.7|13728.7|13736.97|13736.97|13736.97|13736.97|13709.31|13709.31|0
1646831400000|2022-03-09 13:10:00|13737.89|13737.89|13706.24|13706.24|13737.89|13737.89|13706.24|13706.24|0
1646831700000|2022-03-09 13:15:00|13704.81|13704.81|13693.53|13693.53|13717.44|13717.44|13692.26|13692.26|0
1646832000000|2022-03-09 13:20:00|13692.58|13692.58|13668.92|13668.92|13693.4|13693.4|13666.57|13666.57|0
1646832300000|2022-03-09 13:25:00|13666.47|13666.47|13641.8|13641.8|13666.67|13666.67|13639.39|13639.39|0
1646832600000|2022-03-09 13:30:00|13642.62|13642.62|13618.25|13618.25|13657.24|13657.24|13611.52|13611.52|0
1646832900000|2022-03-09 13:35:00|13617.43|13617.43|13613.73|13613.73|13618.7|13618.7|13597.31|13597.31|0
1646833200000|2022-03-09 13:40:00|13614.17|13614.17|13671.21|13671.21|13671.21|13671.21|13613.26|13613.26|0
1646833500000|2022-03-09 13:45:00|13672.65|13672.65|13665.77|13665.77|13681.01|13681.01|13653.46|13653.46|0
1646833800000|2022-03-09 13:50:00|13666.24|13666.24|13649.7|13649.7|13666.24|13666.24|13649.51|13649.51|0
1646834100000|2022-03-09 13:55:00|13650.52|13650.52|13636.92|13636.92|13652.25|13652.25|13636.01|13636.01|0
1646834400000|2022-03-09 14:00:00|13636.72|13636.72|13656.37|13656.37|13657.27|13657.27|13614.28|13614.28|0
1646834700000|2022-03-09 14:05:00|13655.43|13655.43|13731.89|13731.89|13752.33|13752.33|13652.51|13652.51|0
1646835000000|2022-03-09 14:10:00|13732.12|13732.12|13715.34|13715.34|13747.68|13747.68|13683.87|13683.87|0
1646835300000|2022-03-09 14:15:00|13714.4|13714.4|13693.56|13693.56|13716.55|13716.55|13685.86|13685.86|0
1646835600000|2022-03-09 14:20:00|13694.97|13694.97|13707.07|13707.07|13709.84|13709.84|13678.3|13678.3|0
1646835900000|2022-03-09 14:25:00|13708.86|13708.86|13729.44|13729.44|13743.36|13743.36|13708.86|13708.86|0
1646836200000|2022-03-09 14:30:00|13728.63|13728.63|13706.93|13706.93|13746.62|13746.62|13701.2|13701.2|0
1646836500000|2022-03-09 14:35:00|13708.35|13708.35|13712.59|13712.59|13712.59|13712.59|13686.13|13686.13|0
1646836800000|2022-03-09 14:40:00|13714.02|13714.02|13709.69|13709.69|13746.64|13746.64|13708.68|13708.68|0
1646837100000|2022-03-09 14:45:00|13708.25|13708.25|13726.22|13726.22|13735.45|13735.45|13697.22|13697.22|0
1646837400000|2022-03-09 14:50:00|13725.76|13725.76|13686.56|13686.56|13725.76|13725.76|13666.06|13666.06|0
1646837700000|2022-03-09 14:55:00|13685.65|13685.65|13704.98|13704.98|13704.98|13704.98|13673.46|13673.46|0
1646838000000|2022-03-09 15:00:00|13703.55|13703.55|13695.36|13695.36|13718.29|13718.29|13693.87|13693.87|0
1646838300000|2022-03-09 15:05:00|13695.15|13695.15|13706.5|13706.5|13708.36|13708.36|13677.33|13677.33|0
1646838600000|2022-03-09 15:10:00|13709.37|13709.37|13691.17|13691.17|13714.54|13714.54|13691.17|13691.17|0
1646838900000|2022-03-09 15:15:00|13691.67|13691.67|13701.34|13701.34|13702.76|13702.76|13685.2|13685.2|0
1646839200000|2022-03-09 15:20:00|13700.95|13700.95|13697.46|13697.46|13703.66|13703.66|13687.95|13687.95|0
1646839500000|2022-03-09 15:25:00|13698.07|13698.07|13695.56|13695.56|13710.56|13710.56|13682.08|13682.08|0
1646839800000|2022-03-09 15:30:00|13697.94|13697.94|13720.68|13720.68|13720.68|13720.68|13689.57|13689.57|0
1646840100000|2022-03-09 15:35:00|13719.76|13719.76|13747.03|13747.03|13765.63|13765.63|13719.76|13719.76|0
1646840400000|2022-03-09 15:40:00|13748.47|13748.47|13755.24|13755.24|13781.09|13781.09|13748.07|13748.07|0
1646840700000|2022-03-09 15:45:00|13754.43|13754.43|13766.3|13766.3|13778.38|13778.38|13754.39|13754.39|0
1646841000000|2022-03-09 15:50:00|13766.77|13766.77|13775.48|13775.48|13805.07|13805.07|13766.77|13766.77|0
1646841300000|2022-03-09 15:55:00|13776.92|13776.92|13809.51|13809.51|13812.71|13812.71|13776.92|13776.92|0
1646841600000|2022-03-09 16:00:00|13810.33|13810.33|13755.72|13755.72|13810.33|13810.33|13755.72|13755.72|0
1646841900000|2022-03-09 16:05:00|13756.64|13756.64|13750.57|13750.57|13770.9|13770.9|13748.68|13748.68|0
1646842200000|2022-03-09 16:10:00|13751.13|13751.13|13711.26|13711.26|13752.04|13752.04|13705.23|13705.23|0
1646842500000|2022-03-09 16:15:00|13712.7|13712.7|13739.46|13739.46|13740.35|13740.35|13712.23|13712.23|0
1646842800000|2022-03-09 16:20:00|13740.37|13740.37|13720.27|13720.27|13744.49|13744.49|13716.05|13716.05|0
1646843100000|2022-03-09 16:25:00|13719.45|13719.45|13727.65|13727.65|13748.28|13748.28|13719.45|13719.45|0
1646900100000|2022-03-10 08:15:00|13761.61|13761.61|13736.15|13736.15|13796.43|13796.43|13702.22|13702.22|0
1646900400000|2022-03-10 08:20:00|13735.74|13735.74|13675.21|13675.21|13735.74|13735.74|13675.15|13675.15|0
1646900700000|2022-03-10 08:25:00|13671.04|13671.04|13662.69|13662.69|13672.8|13672.8|13624.41|13624.41|0
1646901000000|2022-03-10 08:30:00|13661.1|13661.1|13596.3|13596.3|13661.1|13661.1|13577.09|13577.09|0
1646901300000|2022-03-10 08:35:00|13596.86|13596.86|13672.38|13672.38|13673.49|13673.49|13596.86|13596.86|0
1646901600000|2022-03-10 08:40:00|13671.44|13671.44|13654.56|13654.56|13678.52|13678.52|13606.97|13606.97|0
1646901900000|2022-03-10 08:45:00|13654.75|13654.75|13637.07|13637.07|13666.75|13666.75|13617.68|13617.68|0
1646902200000|2022-03-10 08:50:00|13635.96|13635.96|13571.56|13571.56|13640.73|13640.73|13567.02|13567.02|0
1646902500000|2022-03-10 08:55:00|13571.76|13571.76|13599.29|13599.29|13642.98|13642.98|13571.76|13571.76|0
1646902800000|2022-03-10 09:00:00|13599.85|13599.85|13685.62|13685.62|13688.95|13688.95|13596.98|13596.98|0
1646903100000|2022-03-10 09:05:00|13683.63|13683.63|13695.37|13695.37|13697.99|13697.99|13673.92|13673.92|0
1646903400000|2022-03-10 09:10:00|13697.01|13697.01|13624.66|13624.66|13713.69|13713.69|13624.66|13624.66|0
1646903700000|2022-03-10 09:15:00|13621.79|13621.79|13595.35|13595.35|13621.79|13621.79|13586.38|13586.38|0
1646904000000|2022-03-10 09:20:00|13596.17|13596.17|13561.56|13561.56|13598.05|13598.05|13561.09|13561.09|0
1646904300000|2022-03-10 09:25:00|13561.12|13561.12|13590.23|13590.23|13590.23|13590.23|13547.22|13547.22|0
1646904600000|2022-03-10 09:30:00|13590.79|13590.79|13620.68|13620.68|13620.68|13620.68|13566.63|13566.63|0
1646904900000|2022-03-10 09:35:00|13621.58|13621.58|13638.1|13638.1|13638.1|13638.1|13619.58|13619.58|0
1646905200000|2022-03-10 09:40:00|13635.24|13635.24|13621.38|13621.38|13635.24|13635.24|13617.03|13617.03|0
1646905500000|2022-03-10 09:45:00|13622.2|13622.2|13583.06|13583.06|13624.66|13624.66|13573.89|13573.89|0
1646905800000|2022-03-10 09:50:00|13581.62|13581.62|13539.37|13539.37|13591.72|13591.72|13532.94|13532.94|0
1646906100000|2022-03-10 09:55:00|13540.31|13540.31|13495.62|13495.62|13547.03|13547.03|13492.44|13492.44|0
1646906400000|2022-03-10 10:00:00|13480.51|13480.51|13547.04|13547.04|13551.14|13551.14|13473.98|13473.98|0
1646906700000|2022-03-10 10:05:00|13548.47|13548.47|13587.75|13587.75|13594.06|13594.06|13548.47|13548.47|0
1646907000000|2022-03-10 10:10:00|13589.77|13589.77|13577.24|13577.24|13589.77|13589.77|13576.52|13576.52|0
1646907300000|2022-03-10 10:15:00|13578.67|13578.67|13568.4|13568.4|13598.67|13598.67|13556.35|13556.35|0
1646907600000|2022-03-10 10:20:00|13567.59|13567.59|13554.69|13554.69|13577.9|13577.9|13551.94|13551.94|0
1646907900000|2022-03-10 10:25:00|13553.87|13553.87|13511.56|13511.56|13555.3|13555.3|13511.56|13511.56|0
1646908200000|2022-03-10 10:30:00|13513.39|13513.39|13480.62|13480.62|13513.39|13513.39|13476.23|13476.23|0
1646908500000|2022-03-10 10:35:00|13483.48|13483.48|13439.9|13439.9|13487.07|13487.07|13438.02|13438.02|0
1646908800000|2022-03-10 10:40:00|13439.7|13439.7|13481.14|13481.14|13481.7|13481.7|13437.17|13437.17|0
1646909100000|2022-03-10 10:45:00|13480.33|13480.33|13457.45|13457.45|13481.54|13481.54|13456.01|13456.01|0
1646909400000|2022-03-10 10:50:00|13456.53|13456.53|13418.19|13418.19|13456.84|13456.84|13416.56|13416.56|0
1646909700000|2022-03-10 10:55:00|13418.99|13418.99|13394.5|13394.5|13420.4|13420.4|13394.5|13394.5|0
1646910000000|2022-03-10 11:00:00|13395.32|13395.32|13392.94|13392.94|13401.29|13401.29|13391.31|13391.31|0
1646910300000|2022-03-10 11:05:00|13389.28|13389.28|13378.03|13378.03|13389.28|13389.28|13371.46|13371.46|0
1646910600000|2022-03-10 11:10:00|13378.24|13378.24|13365.05|13365.05|13383.77|13383.77|13363.61|13363.61|0
1646910900000|2022-03-10 11:15:00|13366.68|13366.68|13355.72|13355.72|13373.65|13373.65|13352.98|13352.98|0
1646911200000|2022-03-10 11:20:00|13356.32|13356.32|13338.51|13338.51|13358.9|13358.9|13335.76|13335.76|0
1646911500000|2022-03-10 11:25:00|13341.38|13341.38|13344.27|13344.27|13351.77|13351.77|13339.95|13339.95|0
1646911800000|2022-03-10 11:30:00|13343.6|13343.6|13306.85|13306.85|13343.6|13343.6|13302.2|13302.2|0
1646912100000|2022-03-10 11:35:00|13307.66|13307.66|13248.01|13248.01|13307.66|13307.66|13247.95|13247.95|0
1646912400000|2022-03-10 11:40:00|13246.33|13246.33|13249.85|13249.85|13267.5|13267.5|13246.33|13246.33|0
1646912700000|2022-03-10 11:45:00|13248.21|13248.21|13271.89|13271.89|13274.46|13274.46|13243.5|13243.5|0
1646913000000|2022-03-10 11:50:00|13271.33|13271.33|13309.37|13309.37|13316.86|13316.86|13265.5|13265.5|0
1646913300000|2022-03-10 11:55:00|13311.01|13311.01|13347.94|13347.94|13361.48|13361.48|13311.01|13311.01|0
1646913600000|2022-03-10 12:00:00|13347.53|13347.53|13321.53|13321.53|13349.99|13349.99|13319.42|13319.42|0
1646913900000|2022-03-10 12:05:00|13322.35|13322.35|13336.67|13336.67|13336.67|13336.67|13321.43|13321.43|0
1646914200000|2022-03-10 12:10:00|13335.73|13335.73|13333.65|13333.65|13336.21|13336.21|13313.25|13313.25|0
1646914500000|2022-03-10 12:15:00|13332.02|13332.02|13330.47|13330.47|13334.73|13334.73|13315.32|13315.32|0
1646914800000|2022-03-10 12:20:00|13330.92|13330.92|13332.68|13332.68|13335.14|13335.14|13321.01|13321.01|0
1646915100000|2022-03-10 12:25:00|13331.87|13331.87|13335.68|13335.68|13336.59|13336.59|13326.28|13326.28|0
1646915400000|2022-03-10 12:30:00|13327.82|13327.82|13324.66|13324.66|13340.36|13340.36|13318.61|13318.61|0
1646915700000|2022-03-10 12:35:00|13326.49|13326.49|13353.77|13353.77|13354.13|13354.13|13320.48|13320.48|0
1646916000000|2022-03-10 12:40:00|13351.89|13351.89|13367.74|13367.74|13376.48|13376.48|13348.1|13348.1|0
1646916300000|2022-03-10 12:45:00|13366.92|13366.92|13363.5|13363.5|13367.84|13367.84|13304.26|13304.26|0
1646916600000|2022-03-10 12:50:00|13364.94|13364.94|13328.54|13328.54|13372.26|13372.26|13326.37|13326.37|0
1646916900000|2022-03-10 12:55:00|13326.71|13326.71|13301.71|13301.71|13329.53|13329.53|13300.75|13300.75|0
1646917200000|2022-03-10 13:00:00|13300.77|13300.77|13283.57|13283.57|13307.31|13307.31|13268.38|13268.38|0
1646917500000|2022-03-10 13:05:00|13284.69|13284.69|13310|13310|13310|13310|13284.69|13284.69|0
1646917800000|2022-03-10 13:10:00|13311.44|13311.44|13302.32|13302.32|13316.18|13316.18|13299.57|13299.57|0
1646918100000|2022-03-10 13:15:00|13303.23|13303.23|13338.96|13338.96|13338.96|13338.96|13303.23|13303.23|0
1646918400000|2022-03-10 13:20:00|13336.09|13336.09|13343.49|13343.49|13353.93|13353.93|13332.47|13332.47|0
1646918700000|2022-03-10 13:25:00|13342.57|13342.57|13349.34|13349.34|13358.61|13358.61|13342.01|13342.01|0
1646919000000|2022-03-10 13:30:00|13348.43|13348.43|13358.4|13358.4|13359.69|13359.69|13344.16|13344.16|0
1646919300000|2022-03-10 13:35:00|13360.23|13360.23|13356.41|13356.41|13366.41|13366.41|13348.43|13348.43|0
1646919600000|2022-03-10 13:40:00|13353.54|13353.54|13370.01|13370.01|13380.31|13380.31|13353.41|13353.41|0
1646919900000|2022-03-10 13:45:00|13370.47|13370.47|13346.69|13346.69|13379.39|13379.39|13344.95|13344.95|0
1646920200000|2022-03-10 13:50:00|13348.12|13348.12|13348.21|13348.21|13354.42|13354.42|13343.76|13343.76|0
1646920500000|2022-03-10 13:55:00|13347.27|13347.27|13337.4|13337.4|13355.81|13355.81|13336.58|13336.58|0
1646920800000|2022-03-10 14:00:00|13338.83|13338.83|13345.01|13345.01|13348.18|13348.18|13332.41|13332.41|0
1646921100000|2022-03-10 14:05:00|13344.19|13344.19|13344.25|13344.25|13344.25|13344.25|13326.98|13326.98|0
1646921400000|2022-03-10 14:10:00|13343.44|13343.44|13342.56|13342.56|13343.44|13343.44|13334.11|13334.11|0
1646921700000|2022-03-10 14:15:00|13342.09|13342.09|13340.14|13340.14|13347.31|13347.31|13333.21|13333.21|0
1646922000000|2022-03-10 14:20:00|13339.75|13339.75|13316.23|13316.23|13339.94|13339.94|13315.41|13315.41|0
1646922300000|2022-03-10 14:25:00|13317.05|13317.05|13332.01|13332.01|13340.89|13340.89|13317.05|13317.05|0
1646922600000|2022-03-10 14:30:00|13330.58|13330.58|13331.72|13331.72|13336.49|13336.49|13307.7|13307.7|0
1646922900000|2022-03-10 14:35:00|13332.54|13332.54|13298.3|13298.3|13333.21|13333.21|13289.41|13289.41|0
1646923200000|2022-03-10 14:40:00|13300.65|13300.65|13320.57|13320.57|13367.35|13367.35|13300.65|13300.65|0
1646923500000|2022-03-10 14:45:00|13320.01|13320.01|13306.78|13306.78|13331.21|13331.21|13299.95|13299.95|0
1646923800000|2022-03-10 14:50:00|13307.19|13307.19|13315.48|13315.48|13323.02|13323.02|13295.5|13295.5|0
1646924100000|2022-03-10 14:55:00|13317.37|13317.37|13386.03|13386.03|13403.51|13403.51|13317.37|13317.37|0
1646924400000|2022-03-10 15:00:00|13386.84|13386.84|13346.02|13346.02|13392.1|13392.1|13330.98|13330.98|0
1646924700000|2022-03-10 15:05:00|13346.83|13346.83|13352.45|13352.45|13370.96|13370.96|13342.45|13342.45|0
1646925000000|2022-03-10 15:10:00|13353.84|13353.84|13372.3|13372.3|13377.82|13377.82|13353.84|13353.84|0
1646925300000|2022-03-10 15:15:00|13371.48|13371.48|13406.43|13406.43|13418.04|13418.04|13351.75|13351.75|0
1646925600000|2022-03-10 15:20:00|13405.61|13405.61|13352.61|13352.61|13410.4|13410.4|13349.97|13349.97|0
1646925900000|2022-03-10 15:25:00|13353.08|13353.08|13338.12|13338.12|13384.89|13384.89|13338.12|13338.12|0
1646926200000|2022-03-10 15:30:00|13337.53|13337.53|13301.24|13301.24|13339.26|13339.26|13298.6|13298.6|0
1646926500000|2022-03-10 15:35:00|13299.41|13299.41|13296.35|13296.35|13305.74|13305.74|13281.89|13281.89|0
1646926800000|2022-03-10 15:40:00|13294.72|13294.72|13321.73|13321.73|13335.57|13335.57|13290.73|13290.73|0
1646927100000|2022-03-10 15:45:00|13322.55|13322.55|13331.14|13331.14|13345.87|13345.87|13315.4|13315.4|0
1646927400000|2022-03-10 15:50:00|13330.2|13330.2|13328.16|13328.16|13330.2|13330.2|13316.88|13316.88|0
1646927700000|2022-03-10 15:55:00|13327.71|13327.71|13293.45|13293.45|13328.72|13328.72|13292.53|13292.53|0
1646928000000|2022-03-10 16:00:00|13294.36|13294.36|13254.41|13254.41|13298.53|13298.53|13254.41|13254.41|0
1646928300000|2022-03-10 16:05:00|13254.63|13254.63|13251.55|13251.55|13256.34|13256.34|13246.65|13246.65|0
1646928600000|2022-03-10 16:10:00|13253.38|13253.38|13259.8|13259.8|13260.62|13260.62|13247.2|13247.2|0
1646928900000|2022-03-10 16:15:00|13260.75|13260.75|13293.78|13293.78|13293.78|13293.78|13241.72|13241.72|0
1646929200000|2022-03-10 16:20:00|13296.01|13296.01|13295.16|13295.16|13297.86|13297.86|13268.97|13268.97|0
1646929500000|2022-03-10 16:25:00|13296.28|13296.28|13291.27|13291.27|13298.53|13298.53|13271.22|13271.22|0
1646986500000|2022-03-11 08:15:00|13645.56|13645.56|13523.94|13523.94|13652.71|13652.71|13522.92|13522.92|0
1646986800000|2022-03-11 08:20:00|13526.81|13526.81|13576.17|13576.17|13580.39|13580.39|13511.26|13511.26|0
1646987100000|2022-03-11 08:25:00|13576.64|13576.64|13658.09|13658.09|13660.93|13660.93|13576.64|13576.64|0
1646987400000|2022-03-11 08:30:00|13657.15|13657.15|13532.25|13532.25|13660.86|13660.86|13532.25|13532.25|0
1646987700000|2022-03-11 08:35:00|13531.34|13531.34|13480.82|13480.82|13546.66|13546.66|13479.38|13479.38|0
1646988000000|2022-03-11 08:40:00|13482.45|13482.45|13500.7|13500.7|13500.7|13500.7|13456.49|13456.49|0
1646988300000|2022-03-11 08:45:00|13497.96|13497.96|13486.77|13486.77|13524.74|13524.74|13486.77|13486.77|0
1646988600000|2022-03-11 08:50:00|13487.68|13487.68|13467.05|13467.05|13490.43|13490.43|13451.75|13451.75|0
1646988900000|2022-03-11 08:55:00|13478.33|13478.33|13496.89|13496.89|13516.36|13516.36|13478.33|13478.33|0
1646989200000|2022-03-11 09:00:00|13497.81|13497.81|13461.8|13461.8|13503|13503|13461.8|13461.8|0
1646989500000|2022-03-11 09:05:00|13462.71|13462.71|13500.5|13500.5|13527.77|13527.77|13458.88|13458.88|0
1646989800000|2022-03-11 09:10:00|13502.95|13502.95|13560.66|13560.66|13573.53|13573.53|13502.48|13502.48|0
1646990100000|2022-03-11 09:15:00|13559.24|13559.24|13564.5|13564.5|13570.67|13570.67|13551.48|13551.48|0
1646990400000|2022-03-11 09:20:00|13563.94|13563.94|13519.27|13519.27|13588.19|13588.19|13519.27|13519.27|0
1646990700000|2022-03-11 09:25:00|13518.35|13518.35|13490.04|13490.04|13532.47|13532.47|13473.96|13473.96|0
1646991000000|2022-03-11 09:30:00|13489.13|13489.13|13533.2|13533.2|13538.9|13538.9|13489.13|13489.13|0
1646991300000|2022-03-11 09:35:00|13531.56|13531.56|13563.61|13563.61|13563.61|13563.61|13528.99|13528.99|0
1646991600000|2022-03-11 09:40:00|13565.03|13565.03|13538.97|13538.97|13567.58|13567.58|13536.1|13536.1|0
1646991900000|2022-03-11 09:45:00|13536.1|13536.1|13538.38|13538.38|13544.32|13544.32|13534.65|13534.65|0
1646992200000|2022-03-11 09:50:00|13539.49|13539.49|13560.61|13560.61|13565.73|13565.73|13539.45|13539.45|0
1646992500000|2022-03-11 09:55:00|13560.71|13560.71|13546.45|13546.45|13563.56|13563.56|13546.45|13546.45|0
1646992800000|2022-03-11 10:00:00|13547.44|13547.44|13573.57|13573.57|13581.12|13581.12|13547.44|13547.44|0
1646993100000|2022-03-11 10:05:00|13572.66|13572.66|13584.01|13584.01|13584.83|13584.83|13564.1|13564.1|0
1646993400000|2022-03-11 10:10:00|13582.22|13582.22|13563.95|13563.95|13582.8|13582.8|13560.75|13560.75|0
1646993700000|2022-03-11 10:15:00|13563.55|13563.55|13555.21|13555.21|13578.92|13578.92|13548.43|13548.43|0
1646994000000|2022-03-11 10:20:00|13556.84|13556.84|13540.36|13540.36|13564.41|13564.41|13540.36|13540.36|0
1646994300000|2022-03-11 10:25:00|13535.26|13535.26|13524.16|13524.16|13546.67|13546.67|13524.16|13524.16|0
1646994600000|2022-03-11 10:30:00|13523.34|13523.34|13476.45|13476.45|13523.34|13523.34|13476.25|13476.25|0
1646994900000|2022-03-11 10:35:00|13476.68|13476.68|13469.54|13469.54|13489.73|13489.73|13469.54|13469.54|0
1646995200000|2022-03-11 10:40:00|13470.46|13470.46|13442.48|13442.48|13471.17|13471.17|13438.97|13438.97|0
1646995500000|2022-03-11 10:45:00|13442.89|13442.89|13477.14|13477.14|13494.77|13494.77|13442.89|13442.89|0
1646995800000|2022-03-11 10:50:00|13474.4|13474.4|13414.82|13414.82|13474.4|13474.4|13413.91|13413.91|0
1646996100000|2022-03-11 10:55:00|13414.6|13414.6|13417.22|13417.22|13424.39|13424.39|13401.75|13401.75|0
1646996400000|2022-03-11 11:00:00|13419.28|13419.28|13422.64|13422.64|13443.67|13443.67|13418.46|13418.46|0
1646996700000|2022-03-11 11:05:00|13425.91|13425.91|13404.14|13404.14|13428.35|13428.35|13404.14|13404.14|0
1646997000000|2022-03-11 11:10:00|13405.05|13405.05|13427.83|13427.83|13432.17|13432.17|13399.81|13399.81|0
1646997300000|2022-03-11 11:15:00|13428.75|13428.75|13442.05|13442.05|13442.05|13442.05|13427.41|13427.41|0
1646997600000|2022-03-11 11:20:00|13442.61|13442.61|13553.79|13553.79|13578.22|13578.22|13427.77|13427.77|0
1646997900000|2022-03-11 11:25:00|13553.32|13553.32|13580.83|13580.83|13715.25|13715.25|13550.36|13550.36|0
1646998200000|2022-03-11 11:30:00|13581.94|13581.94|13589.61|13589.61|13595.35|13595.35|13565.39|13565.39|0
1646998500000|2022-03-11 11:35:00|13589.15|13589.15|13555.79|13555.79|13589.15|13589.15|13542.1|13542.1|0
1646998800000|2022-03-11 11:40:00|13554.15|13554.15|13596.16|13596.16|13603.86|13603.86|13553.04|13553.04|0
1646999100000|2022-03-11 11:45:00|13595.34|13595.34|13612.05|13612.05|13623.36|13623.36|13595.34|13595.34|0
1646999400000|2022-03-11 11:50:00|13610.61|13610.61|13606.37|13606.37|13626.53|13626.53|13593.31|13593.31|0
1646999700000|2022-03-11 11:55:00|13604.74|13604.74|13653.23|13653.23|13653.23|13653.23|13604.51|13604.51|0
1647000000000|2022-03-11 12:00:00|13654.65|13654.65|13677.95|13677.95|13679.07|13679.07|13625.96|13625.96|0
1647000300000|2022-03-11 12:05:00|13680.82|13680.82|13682.93|13682.93|13688.18|13688.18|13666.82|13666.82|0
1647000600000|2022-03-11 12:10:00|13689.69|13689.69|13680.22|13680.22|13705.93|13705.93|13680.22|13680.22|0
1647000900000|2022-03-11 12:15:00|13679.81|13679.81|13649.39|13649.39|13687.11|13687.11|13649.39|13649.39|0
1647001200000|2022-03-11 12:20:00|13645.49|13645.49|13713.11|13713.11|13718.24|13718.24|13644.22|13644.22|0
1647001500000|2022-03-11 12:25:00|13712.2|13712.2|13728.84|13728.84|13734.38|13734.38|13705.95|13705.95|0
1647001800000|2022-03-11 12:30:00|13727.2|13727.2|13724.25|13724.25|13739.23|13739.23|13707.42|13707.42|0
1647002100000|2022-03-11 12:35:00|13722.62|13722.62|13725.07|13725.07|13725.07|13725.07|13697|13697|0
1647002400000|2022-03-11 12:40:00|13723.43|13723.43|13727.36|13727.36|13728.8|13728.8|13702.22|13702.22|0
1647002700000|2022-03-11 12:45:00|13725.93|13725.93|13701.94|13701.94|13725.93|13725.93|13700.41|13700.41|0
1647003000000|2022-03-11 12:50:00|13700.31|13700.31|13690.2|13690.2|13704.57|13704.57|13689.52|13689.52|0
1647003300000|2022-03-11 12:55:00|13689.39|13689.39|13662.84|13662.84|13692.7|13692.7|13659.5|13659.5|0
1647003600000|2022-03-11 13:00:00|13663.65|13663.65|13686.7|13686.7|13694.59|13694.59|13652.5|13652.5|0
1647003900000|2022-03-11 13:05:00|13688.38|13688.38|13720.45|13720.45|13720.45|13720.45|13688.08|13688.08|0
1647004200000|2022-03-11 13:10:00|13719.54|13719.54|13705.38|13705.38|13721.37|13721.37|13699.01|13699.01|0
1647004500000|2022-03-11 13:15:00|13706.29|13706.29|13704.49|13704.49|13732.29|13732.29|13704.49|13704.49|0
1647004800000|2022-03-11 13:20:00|13706.88|13706.88|13720.24|13720.24|13729.22|13729.22|13706.58|13706.58|0
1647005100000|2022-03-11 13:25:00|13719.42|13719.42|13719.81|13719.81|13719.81|13719.81|13710.38|13710.38|0
1647005400000|2022-03-11 13:30:00|13719.34|13719.34|13710.34|13710.34|13727.72|13727.72|13701.37|13701.37|0
1647005700000|2022-03-11 13:35:00|13709.43|13709.43|13699.44|13699.44|13711.48|13711.48|13699.44|13699.44|0
1647006000000|2022-03-11 13:40:00|13698.62|13698.62|13690.5|13690.5|13704.03|13704.03|13688.37|13688.37|0
1647006300000|2022-03-11 13:45:00|13691.91|13691.91|13644.61|13644.61|13691.91|13691.91|13643.74|13643.74|0
1647006600000|2022-03-11 13:50:00|13645.02|13645.02|13619.2|13619.2|13652.96|13652.96|13617.05|13617.05|0
1647006900000|2022-03-11 13:55:00|13618.74|13618.74|13652.03|13652.03|13652.03|13652.03|13617.22|13617.22|0
1647007200000|2022-03-11 14:00:00|13652.44|13652.44|13651.41|13651.41|13674.67|13674.67|13650.5|13650.5|0
1647007500000|2022-03-11 14:05:00|13651.88|13651.88|13636.01|13636.01|13651.88|13651.88|13627.08|13627.08|0
1647007800000|2022-03-11 14:10:00|13635.1|13635.1|13631.16|13631.16|13649.49|13649.49|13629.7|13629.7|0
1647008100000|2022-03-11 14:15:00|13628.61|13628.61|13624.58|13624.58|13630.71|13630.71|13600.63|13600.63|0
1647008400000|2022-03-11 14:20:00|13625.49|13625.49|13632.61|13632.61|13632.61|13632.61|13623.24|13623.24|0
1647008700000|2022-03-11 14:25:00|13633.01|13633.01|13632.98|13632.98|13662.16|13662.16|13632.98|13632.98|0
1647009000000|2022-03-11 14:30:00|13632.54|13632.54|13631.57|13631.57|13639.19|13639.19|13618.13|13618.13|0
1647009300000|2022-03-11 14:35:00|13632.95|13632.95|13569.69|13569.69|13654.75|13654.75|13569.69|13569.69|0
1647009600000|2022-03-11 14:40:00|13567.87|13567.87|13544.83|13544.83|13567.87|13567.87|13535.69|13535.69|0
1647009900000|2022-03-11 14:45:00|13545.39|13545.39|13559.62|13559.62|13561.74|13561.74|13545.39|13545.39|0
1647010200000|2022-03-11 14:50:00|13560.54|13560.54|13510.73|13510.73|13560.54|13560.54|13510.73|13510.73|0
1647010500000|2022-03-11 14:55:00|13512.56|13512.56|13517.09|13517.09|13525.53|13525.53|13512.56|13512.56|0
1647010800000|2022-03-11 15:00:00|13516.62|13516.62|13494.85|13494.85|13518.67|13518.67|13489.26|13489.26|0
1647011100000|2022-03-11 15:05:00|13495.76|13495.76|13519.27|13519.27|13537.69|13537.69|13495.76|13495.76|0
1647011400000|2022-03-11 15:10:00|13521.32|13521.32|13552.59|13552.59|13579.28|13579.28|13521.32|13521.32|0
1647011700000|2022-03-11 15:15:00|13550.24|13550.24|13542.88|13542.88|13556.57|13556.57|13534.8|13534.8|0
1647012000000|2022-03-11 15:20:00|13543.69|13543.69|13521.27|13521.27|13543.69|13543.69|13510.28|13510.28|0
1647012300000|2022-03-11 15:25:00|13522.09|13522.09|13531.79|13531.79|13539.56|13539.56|13519.15|13519.15|0
1647012600000|2022-03-11 15:30:00|13530.97|13530.97|13533.92|13533.92|13535.83|13535.83|13517.43|13517.43|0
1647012900000|2022-03-11 15:35:00|13534.83|13534.83|13558.45|13558.45|13573.87|13573.87|13534.83|13534.83|0
1647013200000|2022-03-11 15:40:00|13559.27|13559.27|13553.15|13553.15|13587.38|13587.38|13541.64|13541.64|0
1647013500000|2022-03-11 15:45:00|13553.62|13553.62|13551.67|13551.67|13578.44|13578.44|13551.67|13551.67|0
1647013800000|2022-03-11 15:50:00|13553.11|13553.11|13560.86|13560.86|13561.21|13561.21|13548.89|13548.89|0
1647014100000|2022-03-11 15:55:00|13561.07|13561.07|13582.63|13582.63|13582.63|13582.63|13560.6|13560.6|0
1647014400000|2022-03-11 16:00:00|13582.16|13582.16|13565.78|13565.78|13582.91|13582.91|13565.78|13565.78|0
1647014700000|2022-03-11 16:05:00|13565.17|13565.17|13551.08|13551.08|13565.17|13565.17|13530.88|13530.88|0
1647015000000|2022-03-11 16:10:00|13549.08|13549.08|13572.45|13572.45|13572.45|13572.45|13544.6|13544.6|0
1647015300000|2022-03-11 16:15:00|13572.91|13572.91|13564.65|13564.65|13572.91|13572.91|13557.04|13557.04|0
1647015600000|2022-03-11 16:20:00|13562.82|13562.82|13588.32|13588.32|13588.32|13588.32|13562.82|13562.82|0
1647015900000|2022-03-11 16:25:00|13587.85|13587.85|13574.42|13574.42|13610.52|13610.52|13567.95|13567.95|0
1647245700000|2022-03-14 08:15:00|13984.37|13984.37|14044.58|14044.58|14044.58|14044.58|13974.94|13974.94|0
1647246000000|2022-03-14 08:20:00|14048.88|14048.88|14018.31|14018.31|14083.7|14083.7|14018.31|14018.31|0
1647246300000|2022-03-14 08:25:00|14021.18|14021.18|14001.13|14001.13|14022.46|14022.46|13953.57|13953.57|0
1647246600000|2022-03-14 08:30:00|14003.58|14003.58|14019.11|14019.11|14020.28|14020.28|13990.85|13990.85|0
1647246900000|2022-03-14 08:35:00|14018.09|14018.09|14058.13|14058.13|14058.6|14058.6|14012.83|14012.83|0
1647247200000|2022-03-14 08:40:00|14070.15|14070.15|14043.37|14043.37|14076.11|14076.11|14030.22|14030.22|0
1647247500000|2022-03-14 08:45:00|14043.58|14043.58|14076.69|14076.69|14077.1|14077.1|14040.71|14040.71|0
1647247800000|2022-03-14 08:50:00|14077.15|14077.15|14036.15|14036.15|14096.49|14096.49|14036.06|14036.06|0
1647248100000|2022-03-14 08:55:00|14037.58|14037.58|14077.17|14077.17|14087.53|14087.53|14037.19|14037.19|0
1647248400000|2022-03-14 09:00:00|14076.36|14076.36|14076.15|14076.15|14094.26|14094.26|14071.05|14071.05|0
1647248700000|2022-03-14 09:05:00|14077.56|14077.56|14094.64|14094.64|14098.76|14098.76|14077.56|14077.56|0
1647249000000|2022-03-14 09:10:00|14095.11|14095.11|14108.63|14108.63|14116.14|14116.14|14094.29|14094.29|0
1647249300000|2022-03-14 09:15:00|14106.44|14106.44|14064.59|14064.59|14110.92|14110.92|14063.17|14063.17|0
1647249600000|2022-03-14 09:20:00|14062.76|14062.76|14023.62|14023.62|14062.76|14062.76|14017.1|14017.1|0
1647249900000|2022-03-14 09:25:00|14024.56|14024.56|14009.95|14009.95|14024.56|14024.56|13984.33|13984.33|0
1647250200000|2022-03-14 09:30:00|14006.68|14006.68|14080.58|14080.58|14080.58|14080.58|14005.87|14005.87|0
1647250500000|2022-03-14 09:35:00|14080.68|14080.68|14100.38|14100.38|14107.32|14107.32|14072.8|14072.8|0
1647250800000|2022-03-14 09:40:00|14102.21|14102.21|14076.04|14076.04|14109.78|14109.78|14069.11|14069.11|0
1647251100000|2022-03-14 09:45:00|14075.59|14075.59|14099.06|14099.06|14104.49|14104.49|14074.16|14074.16|0
1647251400000|2022-03-14 09:50:00|14098.67|14098.67|14113.17|14113.17|14117.94|14117.94|14092.61|14092.61|0
1647251700000|2022-03-14 09:55:00|14112.77|14112.77|14078.63|14078.63|14136.05|14136.05|14077.19|14077.19|0
1647252000000|2022-03-14 10:00:00|14076.4|14076.4|14057.1|14057.1|14093.78|14093.78|14057.1|14057.1|0
1647252300000|2022-03-14 10:05:00|14056.48|14056.48|14054.78|14054.78|14066.3|14066.3|14046.83|14046.83|0
1647252600000|2022-03-14 10:10:00|14056.42|14056.42|14063.38|14063.38|14063.38|14063.38|14041.15|14041.15|0
1647252900000|2022-03-14 10:15:00|14061.95|14061.95|14104.04|14104.04|14104.04|14104.04|14061.95|14061.95|0
1647253200000|2022-03-14 10:20:00|14103.13|14103.13|14144.35|14144.35|14148.57|14148.57|14098.11|14098.11|0
1647253500000|2022-03-14 10:25:00|14146.8|14146.8|14209.18|14209.18|14209.18|14209.18|14146.8|14146.8|0
1647253800000|2022-03-14 10:30:00|14211.17|14211.17|14208.06|14208.06|14239.8|14239.8|14184.02|14184.02|0
1647254100000|2022-03-14 10:35:00|14209.7|14209.7|14195.66|14195.66|14211.03|14211.03|14191.18|14191.18|0
1647254400000|2022-03-14 10:40:00|14196.65|14196.65|14138.28|14138.28|14196.65|14196.65|14138.28|14138.28|0
1647254700000|2022-03-14 10:45:00|14135.53|14135.53|14122.52|14122.52|14144.67|14144.67|14121.1|14121.1|0
1647255000000|2022-03-14 10:50:00|14125.26|14125.26|14103.21|14103.21|14126.2|14126.2|14087.73|14087.73|0
1647255300000|2022-03-14 10:55:00|14105.09|14105.09|14125.86|14125.86|14125.86|14125.86|14097.07|14097.07|0
1647255600000|2022-03-14 11:00:00|14124.03|14124.03|14113.56|14113.56|14124.03|14124.03|14112.12|14112.12|0
1647255900000|2022-03-14 11:05:00|14114.11|14114.11|14100.37|14100.37|14122.83|14122.83|14099.45|14099.45|0
1647256200000|2022-03-14 11:10:00|14101.18|14101.18|14119.36|14119.36|14133.18|14133.18|14101.18|14101.18|0
1647256500000|2022-03-14 11:15:00|14119.59|14119.59|14137.02|14137.02|14141.71|14141.71|14116.84|14116.84|0
1647256800000|2022-03-14 11:20:00|14137.93|14137.93|14134.69|14134.69|14156.98|14156.98|14134.45|14134.45|0
1647257100000|2022-03-14 11:25:00|14132.81|14132.81|14079.83|14079.83|14135.91|14135.91|14069.73|14069.73|0
1647257400000|2022-03-14 11:30:00|14078.39|14078.39|14088.04|14088.04|14095.86|14095.86|14078.39|14078.39|0
1647257700000|2022-03-14 11:35:00|14089.67|14089.67|14099.98|14099.98|14108.76|14108.76|14088.63|14088.63|0
1647258000000|2022-03-14 11:40:00|14101.41|14101.41|14112.12|14112.12|14117.65|14117.65|14101.41|14101.41|0
1647258300000|2022-03-14 11:45:00|14111.67|14111.67|14083.84|14083.84|14115.05|14115.05|14074.19|14074.19|0
1647258600000|2022-03-14 11:50:00|14084.65|14084.65|14046.47|14046.47|14085.79|14085.79|14046.47|14046.47|0
1647258900000|2022-03-14 11:55:00|14044.64|14044.64|14081.31|14081.31|14081.31|14081.31|14044.64|14044.64|0
1647259200000|2022-03-14 12:00:00|14080.39|14080.39|14123.5|14123.5|14123.5|14123.5|14079.58|14079.58|0
1647259500000|2022-03-14 12:05:00|14123.1|14123.1|14126.08|14126.08|14129.86|14129.86|14113.73|14113.73|0
1647259800000|2022-03-14 12:10:00|14127|14127|14131.24|14131.24|14133.29|14133.29|14126.99|14126.99|0
1647260100000|2022-03-14 12:15:00|14130.42|14130.42|14094.18|14094.18|14135.39|14135.39|14094.18|14094.18|0
1647260400000|2022-03-14 12:20:00|14094.65|14094.65|14091.98|14091.98|14101.26|14101.26|14089.91|14089.91|0
1647260700000|2022-03-14 12:25:00|14092.8|14092.8|14088.34|14088.34|14092.8|14092.8|14085.35|14085.35|0
1647261000000|2022-03-14 12:30:00|14086.91|14086.91|14115.61|14115.61|14115.61|14115.61|14086.91|14086.91|0
1647261300000|2022-03-14 12:35:00|14117.05|14117.05|14120.38|14120.38|14121.37|14121.37|14105.38|14105.38|0
1647261600000|2022-03-14 12:40:00|14121.29|14121.29|14135.74|14135.74|14139.24|14139.24|14118.79|14118.79|0
1647261900000|2022-03-14 12:45:00|14136.55|14136.55|14116.92|14116.92|14136.55|14136.55|14116.92|14116.92|0
1647262200000|2022-03-14 12:50:00|14115.43|14115.43|14105.96|14105.96|14122.4|14122.4|14093.77|14093.77|0
1647262500000|2022-03-14 12:55:00|14104.08|14104.08|14118.28|14118.28|14118.28|14118.28|14094.37|14094.37|0
1647262800000|2022-03-14 13:00:00|14118.73|14118.73|14112.52|14112.52|14118.93|14118.93|14105.98|14105.98|0
1647263100000|2022-03-14 13:05:00|14113.08|14113.08|14110.94|14110.94|14115.38|14115.38|14106.39|14106.39|0
1647263400000|2022-03-14 13:10:00|14112.57|14112.57|14111.42|14111.42|14116.97|14116.97|14109.83|14109.83|0
1647263700000|2022-03-14 13:15:00|14113.11|14113.11|14141.49|14141.49|14143.82|14143.82|14113.11|14113.11|0
1647264000000|2022-03-14 13:20:00|14142.16|14142.16|14145.01|14145.01|14152.1|14152.1|14130.52|14130.52|0
1647264300000|2022-03-14 13:25:00|14145.92|14145.92|14148.07|14148.07|14154.21|14154.21|14130.43|14130.43|0
1647264600000|2022-03-14 13:30:00|14148.89|14148.89|14121.64|14121.64|14168.23|14168.23|14118.59|14118.59|0
1647264900000|2022-03-14 13:35:00|14120.72|14120.72|14073.53|14073.53|14121.18|14121.18|14059.26|14059.26|0
1647265200000|2022-03-14 13:40:00|14074.45|14074.45|14105.08|14105.08|14123.81|14123.81|14063.19|14063.19|0
1647265500000|2022-03-14 13:45:00|14104.64|14104.64|14089.85|14089.85|14104.64|14104.64|14081.14|14081.14|0
1647265800000|2022-03-14 13:50:00|14090.06|14090.06|14087.69|14087.69|14093.81|14093.81|14073.6|14073.6|0
1647266100000|2022-03-14 13:55:00|14088.19|14088.19|14108.22|14108.22|14109.19|14109.19|14087.27|14087.27|0
1647266400000|2022-03-14 14:00:00|14108.63|14108.63|14105.92|14105.92|14141.43|14141.43|14097.54|14097.54|0
1647266700000|2022-03-14 14:05:00|14104.49|14104.49|14115.22|14115.22|14115.22|14115.22|14098.44|14098.44|0
1647267000000|2022-03-14 14:10:00|14116.04|14116.04|14133.15|14133.15|14136.3|14136.3|14100.56|14100.56|0
1647267300000|2022-03-14 14:15:00|14132.34|14132.34|14114.8|14114.8|14132.34|14132.34|14114.8|14114.8|0
1647267600000|2022-03-14 14:20:00|14115.62|14115.62|14131.43|14131.43|14137.48|14137.48|14113.8|14113.8|0
1647267900000|2022-03-14 14:25:00|14130.52|14130.52|14109.05|14109.05|14130.52|14130.52|14096.04|14096.04|0
1647268200000|2022-03-14 14:30:00|14110.68|14110.68|14109.15|14109.15|14115.55|14115.55|14103.2|14103.2|0
1647268500000|2022-03-14 14:35:00|14110.58|14110.58|14125.59|14125.59|14127.03|14127.03|14110.58|14110.58|0
1647268800000|2022-03-14 14:40:00|14128.34|14128.34|14151.04|14151.04|14162.93|14162.93|14128.34|14128.34|0
1647269100000|2022-03-14 14:45:00|14150.63|14150.63|14175.08|14175.08|14179.66|14179.66|14141.01|14141.01|0
1647269400000|2022-03-14 14:50:00|14176|14176|14205.64|14205.64|14216.56|14216.56|14176|14176|0
1647269700000|2022-03-14 14:55:00|14203.19|14203.19|14175.63|14175.63|14209.11|14209.11|14166.54|14166.54|0
1647270000000|2022-03-14 15:00:00|14174.71|14174.71|14192.29|14192.29|14192.29|14192.29|14167.71|14167.71|0
1647270300000|2022-03-14 15:05:00|14192.85|14192.85|14232.89|14232.89|14232.89|14232.89|14192.85|14192.85|0
1647270600000|2022-03-14 15:10:00|14234.33|14234.33|14193.12|14193.12|14237.39|14237.39|14191.29|14191.29|0
1647270900000|2022-03-14 15:15:00|14193.59|14193.59|14154.59|14154.59|14201.67|14201.67|14154.59|14154.59|0
1647271200000|2022-03-14 15:20:00|14151.73|14151.73|14129.97|14129.97|14151.73|14151.73|14124.88|14124.88|0
1647271500000|2022-03-14 15:25:00|14131.4|14131.4|14171.3|14171.3|14171.3|14171.3|14131.4|14131.4|0
1647271800000|2022-03-14 15:30:00|14172.94|14172.94|14168.95|14168.95|14182.86|14182.86|14151.76|14151.76|0
1647272100000|2022-03-14 15:35:00|14168.01|14168.01|14183.03|14183.03|14183.03|14183.03|14148.63|14148.63|0
1647272400000|2022-03-14 15:40:00|14184.17|14184.17|14174.1|14174.1|14199.89|14199.89|14170.54|14170.54|0
1647272700000|2022-03-14 15:45:00|14173.19|14173.19|14138.37|14138.37|14173.19|14173.19|14138.37|14138.37|0
1647273000000|2022-03-14 15:50:00|14137.91|14137.91|14117.52|14117.52|14140.75|14140.75|14111.75|14111.75|0
1647273300000|2022-03-14 15:55:00|14120.39|14120.39|14124.95|14124.95|14128.54|14128.54|14111.9|14111.9|0
1647273600000|2022-03-14 16:00:00|14123.05|14123.05|14143.43|14143.43|14144.05|14144.05|14122.84|14122.84|0
1647273900000|2022-03-14 16:05:00|14146.3|14146.3|14152.06|14152.06|14179.35|14179.35|14146.3|14146.3|0
1647274200000|2022-03-14 16:10:00|14152.67|14152.67|14153.2|14153.2|14162.43|14162.43|14146.59|14146.59|0
1647274500000|2022-03-14 16:15:00|14151.79|14151.79|14159.87|14159.87|14159.87|14159.87|14138.88|14138.88|0
1647274800000|2022-03-14 16:20:00|14161.3|14161.3|14176.26|14176.26|14185.27|14185.27|14150.23|14150.23|0
1647275100000|2022-03-14 16:25:00|14177.07|14177.07|14158.87|14158.87|14178.66|14178.66|14156.94|14156.94|0
1647332100000|2022-03-15 08:15:00|13946.78|13946.78|13925.07|13925.07|13961.35|13961.35|13925.07|13925.07|0
1647332400000|2022-03-15 08:20:00|13928.94|13928.94|13881.51|13881.51|13940.93|13940.93|13878.04|13878.04|0
1647332700000|2022-03-15 08:25:00|13880.84|13880.84|13862.52|13862.52|13896.88|13896.88|13852.02|13852.02|0
1647333000000|2022-03-15 08:30:00|13861.91|13861.91|13830.81|13830.81|13861.91|13861.91|13825.71|13825.71|0
1647333300000|2022-03-15 08:35:00|13835.11|13835.11|13796|13796|13846.92|13846.92|13796|13796|0
1647333600000|2022-03-15 08:40:00|13793.26|13793.26|13760.84|13760.84|13793.26|13793.26|13758.6|13758.6|0
1647333900000|2022-03-15 08:45:00|13762.67|13762.67|13748.61|13748.61|13772.16|13772.16|13745.95|13745.95|0
1647334200000|2022-03-15 08:50:00|13748.41|13748.41|13743.86|13743.86|13759.22|13759.22|13741.3|13741.3|0
1647334500000|2022-03-15 08:55:00|13745.29|13745.29|13715.12|13715.12|13745.29|13745.29|13693.77|13693.77|0
1647334800000|2022-03-15 09:00:00|13714.92|13714.92|13706.84|13706.84|13716.54|13716.54|13699.62|13699.62|0
1647335100000|2022-03-15 09:05:00|13705.92|13705.92|13727.3|13727.3|13728.2|13728.2|13700.58|13700.58|0
1647335400000|2022-03-15 09:10:00|13728.89|13728.89|13765.28|13765.28|13765.28|13765.28|13728.89|13728.89|0
1647335700000|2022-03-15 09:15:00|13766.52|13766.52|13768.18|13768.18|13781.17|13781.17|13752.81|13752.81|0
1647336000000|2022-03-15 09:20:00|13767.24|13767.24|13798.5|13798.5|13798.5|13798.5|13758.8|13758.8|0
1647336300000|2022-03-15 09:25:00|13800.13|13800.13|13789.8|13789.8|13801.61|13801.61|13782.04|13782.04|0
1647336600000|2022-03-15 09:30:00|13790.21|13790.21|13772.44|13772.44|13795.11|13795.11|13772.44|13772.44|0
1647336900000|2022-03-15 09:35:00|13771.32|13771.32|13760.49|13760.49|13771.94|13771.94|13745.52|13745.52|0
1647337200000|2022-03-15 09:40:00|13766.18|13766.18|13799.91|13799.91|13819.84|13819.84|13766.18|13766.18|0
1647337500000|2022-03-15 09:45:00|13799.7|13799.7|13831.62|13831.62|13831.62|13831.62|13799.7|13799.7|0
1647337800000|2022-03-15 09:50:00|13831.15|13831.15|13806.03|13806.03|13831.15|13831.15|13802.02|13802.02|0
1647338100000|2022-03-15 09:55:00|13806.97|13806.97|13793.28|13793.28|13809.43|13809.43|13785.25|13785.25|0
1647338400000|2022-03-15 10:00:00|13794.69|13794.69|13783.61|13783.61|13794.69|13794.69|13776.21|13776.21|0
1647338700000|2022-03-15 10:05:00|13782.5|13782.5|13792.93|13792.93|13793.75|13793.75|13781.29|13781.29|0
1647339000000|2022-03-15 10:10:00|13795.39|13795.39|13858.61|13858.61|13863.8|13863.8|13794.6|13794.6|0
1647339300000|2022-03-15 10:15:00|13854.93|13854.93|13834.02|13834.02|13860.09|13860.09|13830.37|13830.37|0
1647339600000|2022-03-15 10:20:00|13831.27|13831.27|13834.98|13834.98|13845.13|13845.13|13821.75|13821.75|0
1647339900000|2022-03-15 10:25:00|13834.42|13834.42|13810.53|13810.53|13839.7|13839.7|13808.14|13808.14|0
1647340200000|2022-03-15 10:30:00|13810.74|13810.74|13811.35|13811.35|13820.32|13820.32|13808.35|13808.35|0
1647340500000|2022-03-15 10:35:00|13810.94|13810.94|13786.7|13786.7|13810.94|13810.94|13786.7|13786.7|0
1647340800000|2022-03-15 10:40:00|13785.28|13785.28|13771.26|13771.26|13785.28|13785.28|13756.18|13756.18|0
1647341100000|2022-03-15 10:45:00|13770.35|13770.35|13802.26|13802.26|13802.26|13802.26|13770.35|13770.35|0
1647341400000|2022-03-15 10:50:00|13802.73|13802.73|13830.15|13830.15|13831.88|13831.88|13802.73|13802.73|0
1647341700000|2022-03-15 10:55:00|13831.56|13831.56|13837.07|13837.07|13857.19|13857.19|13826.83|13826.83|0
1647342000000|2022-03-15 11:00:00|13836.16|13836.16|13846.04|13846.04|13846.86|13846.86|13832.93|13832.93|0
1647342300000|2022-03-15 11:05:00|13844.61|13844.61|13901.38|13901.38|13901.38|13901.38|13844.61|13844.61|0
1647342600000|2022-03-15 11:10:00|13904.25|13904.25|13923.48|13923.48|13929.52|13929.52|13904.25|13904.25|0
1647342900000|2022-03-15 11:15:00|13923.93|13923.93|13915.94|13915.94|13936.72|13936.72|13915.35|13915.35|0
1647343200000|2022-03-15 11:20:00|13916.86|13916.86|13901.66|13901.66|13916.86|13916.86|13886.18|13886.18|0
1647343500000|2022-03-15 11:25:00|13901.2|13901.2|13889.14|13889.14|13903.16|13903.16|13882.16|13882.16|0
1647343800000|2022-03-15 11:30:00|13889.6|13889.6|13882.68|13882.68|13890.72|13890.72|13880.13|13880.13|0
1647344100000|2022-03-15 11:35:00|13883.09|13883.09|13888.39|13888.39|13892.27|13892.27|13877.31|13877.31|0
1647344400000|2022-03-15 11:40:00|13888.8|13888.8|13863.84|13863.84|13888.8|13888.8|13860.07|13860.07|0
1647344700000|2022-03-15 11:45:00|13864.75|13864.75|13833.43|13833.43|13865.67|13865.67|13833.43|13833.43|0
1647345000000|2022-03-15 11:50:00|13835.26|13835.26|13866.59|13866.59|13875.76|13875.76|13835.26|13835.26|0
1647345300000|2022-03-15 11:55:00|13864.76|13864.76|13858.58|13858.58|13866.94|13866.94|13858.58|13858.58|0
1647345600000|2022-03-15 12:00:00|13858.38|13858.38|13831.06|13831.06|13858.38|13858.38|13829.67|13829.67|0
1647345900000|2022-03-15 12:05:00|13830.59|13830.59|13827.24|13827.24|13838.37|13838.37|13825.8|13825.8|0
1647346200000|2022-03-15 12:10:00|13826.42|13826.42|13831.37|13831.37|13837.61|13837.61|13822.83|13822.83|0
1647346500000|2022-03-15 12:15:00|13829.74|13829.74|13817.43|13817.43|13829.74|13829.74|13812.64|13812.64|0
1647346800000|2022-03-15 12:20:00|13818.37|13818.37|13835.14|13835.14|13839.04|13839.04|13817.9|13817.9|0
1647347100000|2022-03-15 12:25:00|13834.2|13834.2|13830.34|13830.34|13835.14|13835.14|13828.71|13828.71|0
1647347400000|2022-03-15 12:30:00|13831.76|13831.76|13814.35|13814.35|13861.38|13861.38|13811.98|13811.98|0
1647347700000|2022-03-15 12:35:00|13815.17|13815.17|13801.19|13801.19|13815.17|13815.17|13786.93|13786.93|0
1647348000000|2022-03-15 12:40:00|13804.54|13804.54|13803.89|13803.89|13812.69|13812.69|13780.82|13780.82|0
1647348300000|2022-03-15 12:45:00|13802.48|13802.48|13796.34|13796.34|13804.12|13804.12|13785.18|13785.18|0
1647348600000|2022-03-15 12:50:00|13794.51|13794.51|13788.09|13788.09|13794.51|13794.51|13772.52|13772.52|0
1647348900000|2022-03-15 12:55:00|13788.56|13788.56|13766.6|13766.6|13790.19|13790.19|13766.6|13766.6|0
1647349200000|2022-03-15 13:00:00|13767.51|13767.51|13768.22|13768.22|13787.2|13787.2|13765.23|13765.23|0
1647349500000|2022-03-15 13:05:00|13769.65|13769.65|13796.82|13796.82|13796.82|13796.82|13759.82|13759.82|0
1647349800000|2022-03-15 13:10:00|13797.37|13797.37|13825.58|13825.58|13833.73|13833.73|13797.37|13797.37|0
1647350100000|2022-03-15 13:15:00|13824.15|13824.15|13861.91|13861.91|13864.21|13864.21|13824.15|13824.15|0
1647350400000|2022-03-15 13:20:00|13862.82|13862.82|13829.13|13829.13|13862.82|13862.82|13829.13|13829.13|0
1647350700000|2022-03-15 13:25:00|13829.6|13829.6|13829.61|13829.61|13842.14|13842.14|13819.39|13819.39|0
1647351000000|2022-03-15 13:30:00|13830.17|13830.17|13894.32|13894.32|13906.4|13906.4|13830.17|13830.17|0
1647351300000|2022-03-15 13:35:00|13895.24|13895.24|13870.73|13870.73|13904.55|13904.55|13870.73|13870.73|0
1647351600000|2022-03-15 13:40:00|13872.37|13872.37|13806.8|13806.8|13875.64|13875.64|13806.8|13806.8|0
1647351900000|2022-03-15 13:45:00|13807.62|13807.62|13828.06|13828.06|13833.72|13833.72|13807.62|13807.62|0
1647352200000|2022-03-15 13:50:00|13831.33|13831.33|13831.07|13831.07|13843.73|13843.73|13825.23|13825.23|0
1647352500000|2022-03-15 13:55:00|13831.54|13831.54|13845.22|13845.22|13856.83|13856.83|13831.54|13831.54|0
1647352800000|2022-03-15 14:00:00|13846.14|13846.14|13835.35|13835.35|13861.55|13861.55|13829.75|13829.75|0
1647353100000|2022-03-15 14:05:00|13834.44|13834.44|13805.01|13805.01|13838.42|13838.42|13804.4|13804.4|0
1647353400000|2022-03-15 14:10:00|13803.18|13803.18|13793.71|13793.71|13813.34|13813.34|13782.06|13782.06|0
1647353700000|2022-03-15 14:15:00|13793.25|13793.25|13801.9|13801.9|13809.35|13809.35|13790.69|13790.69|0
1647354000000|2022-03-15 14:20:00|13800.47|13800.47|13816.8|13816.8|13819.61|13819.61|13800.47|13800.47|0
1647354300000|2022-03-15 14:25:00|13818.44|13818.44|13824.84|13824.84|13840.34|13840.34|13805.93|13805.93|0
1647354600000|2022-03-15 14:30:00|13829.32|13829.32|13878.57|13878.57|13885.2|13885.2|13829.32|13829.32|0
1647354900000|2022-03-15 14:35:00|13878.1|13878.1|13902.65|13902.65|13902.65|13902.65|13878.1|13878.1|0
1647355200000|2022-03-15 14:40:00|13903.56|13903.56|13867.4|13867.4|13908.15|13908.15|13866.61|13866.61|0
1647355500000|2022-03-15 14:45:00|13868.35|13868.35|13921.36|13921.36|13931.95|13931.95|13867.32|13867.32|0
1647355800000|2022-03-15 14:50:00|13920.54|13920.54|13922.43|13922.43|13938.3|13938.3|13908.04|13908.04|0
1647356100000|2022-03-15 14:55:00|13921.51|13921.51|13899.72|13899.72|13924.98|13924.98|13899.72|13899.72|0
1647356400000|2022-03-15 15:00:00|13900.64|13900.64|13895.84|13895.84|13907.86|13907.86|13890.64|13890.64|0
1647356700000|2022-03-15 15:05:00|13894.92|13894.92|13901.4|13901.4|13913.58|13913.58|13883.95|13883.95|0
1647357000000|2022-03-15 15:10:00|13902.52|13902.52|13895.56|13895.56|13913.68|13913.68|13888.77|13888.77|0
1647357300000|2022-03-15 15:15:00|13894.62|13894.62|13870.69|13870.69|13895.83|13895.83|13870.69|13870.69|0
1647357600000|2022-03-15 15:20:00|13871.16|13871.16|13849.5|13849.5|13872.57|13872.57|13821.66|13821.66|0
1647357900000|2022-03-15 15:25:00|13849.05|13849.05|13839.67|13839.67|13851.6|13851.6|13836.31|13836.31|0
1647358200000|2022-03-15 15:30:00|13840.61|13840.61|13896.81|13896.81|13897.63|13897.63|13840.61|13840.61|0
1647358500000|2022-03-15 15:35:00|13897.22|13897.22|13843.48|13843.48|13905.26|13905.26|13843.48|13843.48|0
1647358800000|2022-03-15 15:40:00|13844.39|13844.39|13820.94|13820.94|13847.76|13847.76|13814.27|13814.27|0
1647359100000|2022-03-15 15:45:00|13821.76|13821.76|13832.51|13832.51|13843.17|13843.17|13821.58|13821.58|0
1647359400000|2022-03-15 15:50:00|13832.11|13832.11|13767.88|13767.88|13851.28|13851.28|13758.9|13758.9|0
1647359700000|2022-03-15 15:55:00|13768.1|13768.1|13712.05|13712.05|13770.11|13770.11|13706.32|13706.32|0
1647360000000|2022-03-15 16:00:00|13710.62|13710.62|13702.14|13702.14|13729.6|13729.6|13699.27|13699.27|0
1647360300000|2022-03-15 16:05:00|13701.33|13701.33|13723.1|13723.1|13745.26|13745.26|13696.01|13696.01|0
1647360600000|2022-03-15 16:10:00|13721.66|13721.66|13718.07|13718.07|13723.42|13723.42|13713.64|13713.64|0
1647360900000|2022-03-15 16:15:00|13719.01|13719.01|13746.87|13746.87|13764.81|13764.81|13718.19|13718.19|0
1647361200000|2022-03-15 16:20:00|13746.4|13746.4|13761.32|13761.32|13761.32|13761.32|13721.71|13721.71|0
1647361500000|2022-03-15 16:25:00|13759.91|13759.91|13780.3|13780.3|13780.3|13780.3|13747.1|13747.1|0
1647418500000|2022-03-16 08:15:00|14005.48|14005.48|14072.74|14072.74|14092.65|14092.65|14005.48|14005.48|0
1647418800000|2022-03-16 08:20:00|14070.91|14070.91|14028.63|14028.63|14075.61|14075.61|14025.76|14025.76|0
1647419100000|2022-03-16 08:25:00|14024.33|14024.33|14036.9|14036.9|14056.68|14056.68|14008.94|14008.94|0
1647419400000|2022-03-16 08:30:00|14036.49|14036.49|14019.66|14019.66|14042.74|14042.74|14009.28|14009.28|0
1647419700000|2022-03-16 08:35:00|14018.03|14018.03|14010.91|14010.91|14027.18|14027.18|13996.33|13996.33|0
1647420000000|2022-03-16 08:40:00|14008.46|14008.46|14001.18|14001.18|14019.23|14019.23|14001.18|14001.18|0
1647420300000|2022-03-16 08:45:00|13996.87|13996.87|13997.58|13997.58|14003.2|14003.2|13974.73|13974.73|0
1647420600000|2022-03-16 08:50:00|13997.12|13997.12|14020.78|14020.78|14030.45|14030.45|13994.36|13994.36|0
1647420900000|2022-03-16 08:55:00|14018.33|14018.33|13990.58|13990.58|14019.25|14019.25|13990.58|13990.58|0
1647421200000|2022-03-16 09:00:00|13989.14|13989.14|14005.08|14005.08|14008.73|14008.73|13987.6|13987.6|0
1647421500000|2022-03-16 09:05:00|14004.87|14004.87|14004.46|14004.46|14010.63|14010.63|13996.02|13996.02|0
1647421800000|2022-03-16 09:10:00|14005.38|14005.38|13974.9|13974.9|14010.84|14010.84|13972.12|13972.12|0
1647422100000|2022-03-16 09:15:00|13973.98|13973.98|13977.28|13977.28|13982.4|13982.4|13970.71|13970.71|0
1647422400000|2022-03-16 09:20:00|13978.19|13978.19|14015.73|14015.73|14015.73|14015.73|13974.64|13974.64|0
1647422700000|2022-03-16 09:25:00|14017.56|14017.56|14016.13|14016.13|14026.01|14026.01|14015.65|14015.65|0
1647423000000|2022-03-16 09:30:00|14015.31|14015.31|14010.85|14010.85|14015.31|14015.31|14000.58|14000.58|0
1647423300000|2022-03-16 09:35:00|14011.77|14011.77|13998.42|13998.42|14031.06|14031.06|13995.17|13995.17|0
1647423600000|2022-03-16 09:40:00|13998.89|13998.89|14004.51|14004.51|14010.1|14010.1|13994.45|13994.45|0
1647423900000|2022-03-16 09:45:00|14003.07|14003.07|13996.27|13996.27|14025.99|14025.99|13996.27|13996.27|0
1647424200000|2022-03-16 09:50:00|13996.77|13996.77|13990.27|13990.27|14004.84|14004.84|13987.79|13987.79|0
1647424500000|2022-03-16 09:55:00|13989.27|13989.27|13971.27|13971.27|13991.83|13991.83|13967.93|13967.93|0
1647424800000|2022-03-16 10:00:00|13971.73|13971.73|14010.41|14010.41|14015.55|14015.55|13967.69|13967.69|0
1647425100000|2022-03-16 10:05:00|14014.72|14014.72|13994.12|13994.12|14020.36|14020.36|13990.45|13990.45|0
1647425400000|2022-03-16 10:10:00|13992.75|13992.75|14043.14|14043.14|14055.27|14055.27|13992.75|13992.75|0
1647425700000|2022-03-16 10:15:00|14043.59|14043.59|14025.51|14025.51|14045.03|14045.03|14012.31|14012.31|0
1647426000000|2022-03-16 10:20:00|14024.08|14024.08|14029.09|14029.09|14030|14030|14011.61|14011.61|0
1647426300000|2022-03-16 10:25:00|14033.39|14033.39|14083.24|14083.24|14083.35|14083.35|14033.39|14033.39|0
1647426600000|2022-03-16 10:30:00|14085.13|14085.13|14066.31|14066.31|14096.47|14096.47|14066.31|14066.31|0
1647426900000|2022-03-16 10:35:00|14067.25|14067.25|14017.78|14017.78|14069.13|14069.13|14017.78|14017.78|0
1647427200000|2022-03-16 10:40:00|14014.51|14014.51|14014.59|14014.59|14021.32|14021.32|14001.53|14001.53|0
1647427500000|2022-03-16 10:45:00|14017.24|14017.24|14059.37|14059.37|14059.37|14059.37|14008.98|14008.98|0
1647427800000|2022-03-16 10:50:00|14060.31|14060.31|14098|14098|14098.47|14098.47|14055.85|14055.85|0
1647428100000|2022-03-16 10:55:00|14100.45|14100.45|14082.31|14082.31|14106.79|14106.79|14077|14077|0
1647428400000|2022-03-16 11:00:00|14082.52|14082.52|14072.08|14072.08|14100.47|14100.47|14066.17|14066.17|0
1647428700000|2022-03-16 11:05:00|14073.68|14073.68|14086.35|14086.35|14086.35|14086.35|14071.1|14071.1|0
1647429000000|2022-03-16 11:10:00|14087.27|14087.27|14106.46|14106.46|14106.46|14106.46|14087.18|14087.18|0
1647429300000|2022-03-16 11:15:00|14107.38|14107.38|14103.85|14103.85|14116.63|14116.63|14103.85|14103.85|0
1647429600000|2022-03-16 11:20:00|14102.94|14102.94|14095.05|14095.05|14110.6|14110.6|14092.31|14092.31|0
1647429900000|2022-03-16 11:25:00|14094.38|14094.38|14132.87|14132.87|14132.87|14132.87|14094.38|14094.38|0
1647430200000|2022-03-16 11:30:00|14133.33|14133.33|14125.46|14125.46|14139.41|14139.41|14125|14125|0
1647430500000|2022-03-16 11:35:00|14126.87|14126.87|14138.64|14138.64|14138.64|14138.64|14126.87|14126.87|0
1647430800000|2022-03-16 11:40:00|14139.63|14139.63|14133.84|14133.84|14141.93|14141.93|14128.65|14128.65|0
1647431100000|2022-03-16 11:45:00|14131.1|14131.1|14132.47|14132.47|14133.39|14133.39|14123.77|14123.77|0
1647431400000|2022-03-16 11:50:00|14134.3|14134.3|14142.99|14142.99|14145.13|14145.13|14134.3|14134.3|0
1647431700000|2022-03-16 11:55:00|14143.46|14143.46|14163.34|14163.34|14163.91|14163.91|14143.46|14143.46|0
1647432000000|2022-03-16 12:00:00|14164.78|14164.78|14160.82|14160.82|14172.85|14172.85|14160.82|14160.82|0
1647432300000|2022-03-16 12:05:00|14161.23|14161.23|14141.76|14141.76|14161.23|14161.23|14140|14140|0
1647432600000|2022-03-16 12:10:00|14143.59|14143.59|14159.13|14159.13|14159.45|14159.45|14141.58|14141.58|0
1647432900000|2022-03-16 12:15:00|14158.71|14158.71|14149.51|14149.51|14162.37|14162.37|14149.51|14149.51|0
1647433200000|2022-03-16 12:20:00|14149.04|14149.04|14149.69|14149.69|14154.11|14154.11|14145.48|14145.48|0
1647433500000|2022-03-16 12:25:00|14148.77|14148.77|14174.51|14174.51|14178.57|14178.57|14146.83|14146.83|0
1647433800000|2022-03-16 12:30:00|14173.69|14173.69|14180.47|14180.47|14185.6|14185.6|14173.69|14173.69|0
1647434100000|2022-03-16 12:35:00|14178.84|14178.84|14159.12|14159.12|14180.83|14180.83|14159.12|14159.12|0
1647434400000|2022-03-16 12:40:00|14159.94|14159.94|14154.21|14154.21|14165.65|14165.65|14152.19|14152.19|0
1647434700000|2022-03-16 12:45:00|14155.85|14155.85|14151.15|14151.15|14167.9|14167.9|14138.27|14138.27|0
1647435000000|2022-03-16 12:50:00|14150.69|14150.69|14148.29|14148.29|14152.45|14152.45|14145.09|14145.09|0
1647435300000|2022-03-16 12:55:00|14146.66|14146.66|14155.35|14155.35|14156.08|14156.08|14145.67|14145.67|0
1647435600000|2022-03-16 13:00:00|14157.58|14157.58|14147.63|14147.63|14158.49|14158.49|14138.63|14138.63|0
1647435900000|2022-03-16 13:05:00|14146.71|14146.71|14136.76|14136.76|14149.78|14149.78|14132.68|14132.68|0
1647436200000|2022-03-16 13:10:00|14137.26|14137.26|14139.19|14139.19|14141.04|14141.04|14132.19|14132.19|0
1647436500000|2022-03-16 13:15:00|14137.76|14137.76|14134.45|14134.45|14138.41|14138.41|14128.8|14128.8|0
1647436800000|2022-03-16 13:20:00|14133.89|14133.89|14126.81|14126.81|14136.22|14136.22|14123.87|14123.87|0
1647437100000|2022-03-16 13:25:00|14125.38|14125.38|14097.01|14097.01|14130.28|14130.28|14093.41|14093.41|0
1647437400000|2022-03-16 13:30:00|14096.09|14096.09|14114.05|14114.05|14123.88|14123.88|14092.89|14092.89|0
1647437700000|2022-03-16 13:35:00|14116.92|14116.92|14124.61|14124.61|14133.1|14133.1|14114.05|14114.05|0
1647438000000|2022-03-16 13:40:00|14123.2|14123.2|14170.41|14170.41|14181.62|14181.62|14123.2|14123.2|0
1647438300000|2022-03-16 13:45:00|14172.24|14172.24|14196.97|14196.97|14204.65|14204.65|14172.24|14172.24|0
1647438600000|2022-03-16 13:50:00|14201.28|14201.28|14187.14|14187.14|14203.05|14203.05|14185.89|14185.89|0
1647438900000|2022-03-16 13:55:00|14187.7|14187.7|14172.8|14172.8|14188.16|14188.16|14172.66|14172.66|0
1647439200000|2022-03-16 14:00:00|14173.62|14173.62|14162.78|14162.78|14179.22|14179.22|14159.63|14159.63|0
1647439500000|2022-03-16 14:05:00|14161.14|14161.14|14175.34|14175.34|14175.34|14175.34|14161.14|14161.14|0
1647439800000|2022-03-16 14:10:00|14173.51|14173.51|14260.62|14260.62|14262.31|14262.31|14173.51|14173.51|0
1647440100000|2022-03-16 14:15:00|14261.61|14261.61|14290.52|14290.52|14314.75|14314.75|14244.79|14244.79|0
1647440400000|2022-03-16 14:20:00|14289.08|14289.08|14286.47|14286.47|14305.67|14305.67|14276.15|14276.15|0
1647440700000|2022-03-16 14:25:00|14286.67|14286.67|14328.26|14328.26|14340.17|14340.17|14286.67|14286.67|0
1647441000000|2022-03-16 14:30:00|14328.06|14328.06|14329.3|14329.3|14336.92|14336.92|14319.28|14319.28|0
1647441300000|2022-03-16 14:35:00|14332.17|14332.17|14317.83|14317.83|14334.34|14334.34|14307.68|14307.68|0
1647441600000|2022-03-16 14:40:00|14317.01|14317.01|14255.78|14255.78|14317.01|14317.01|14231.81|14231.81|0
1647441900000|2022-03-16 14:45:00|14256.78|14256.78|14222.43|14222.43|14256.78|14256.78|14220.44|14220.44|0
1647442200000|2022-03-16 14:50:00|14221.51|14221.51|14222.81|14222.81|14243.43|14243.43|14220.87|14220.87|0
1647442500000|2022-03-16 14:55:00|14226.67|14226.67|14238.21|14238.21|14239.64|14239.64|14213.8|14213.8|0
1647442800000|2022-03-16 15:00:00|14239.64|14239.64|14267.19|14267.19|14283.29|14283.29|14192.62|14192.62|0
1647443100000|2022-03-16 15:05:00|14268.31|14268.31|14264.04|14264.04|14268.31|14268.31|14249.17|14249.17|0
1647443400000|2022-03-16 15:10:00|14264.98|14264.98|14306.45|14306.45|14306.45|14306.45|14264.98|14264.98|0
1647443700000|2022-03-16 15:15:00|14307.57|14307.57|14314.4|14314.4|14323.05|14323.05|14297.38|14297.38|0
1647444000000|2022-03-16 15:20:00|14314.9|14314.9|14331.64|14331.64|14334.66|14334.66|14314.9|14314.9|0
1647444300000|2022-03-16 15:25:00|14329.81|14329.81|14318.74|14318.74|14330.72|14330.72|14318.25|14318.25|0
1647444600000|2022-03-16 15:30:00|14319.56|14319.56|14332.54|14332.54|14347.65|14347.65|14319.56|14319.56|0
1647444900000|2022-03-16 15:35:00|14331.63|14331.63|14317.13|14317.13|14337.65|14337.65|14309.76|14309.76|0
1647445200000|2022-03-16 15:40:00|14319.58|14319.58|14337.42|14337.42|14339.99|14339.99|14301.54|14301.54|0
1647445500000|2022-03-16 15:45:00|14335.79|14335.79|14296.36|14296.36|14335.79|14335.79|14296.36|14296.36|0
1647445800000|2022-03-16 15:50:00|14295.54|14295.54|14305.95|14305.95|14311|14311|14291.42|14291.42|0
1647446100000|2022-03-16 15:55:00|14302.23|14302.23|14301.23|14301.23|14324.07|14324.07|14295.87|14295.87|0
1647446400000|2022-03-16 16:00:00|14302.15|14302.15|14333.43|14333.43|14341.84|14341.84|14292.28|14292.28|0
1647446700000|2022-03-16 16:05:00|14333.9|14333.9|14311.93|14311.93|14334.82|14334.82|14309.56|14309.56|0
1647447000000|2022-03-16 16:10:00|14313.56|14313.56|14333.7|14333.7|14352.5|14352.5|14312.33|14312.33|0
1647447300000|2022-03-16 16:15:00|14335.33|14335.33|14364.6|14364.6|14368.39|14368.39|14332.7|14332.7|0
1647447600000|2022-03-16 16:20:00|14364.13|14364.13|14363.91|14363.91|14376.55|14376.55|14352.55|14352.55|0
1647447900000|2022-03-16 16:25:00|14362.47|14362.47|14380.06|14380.06|14381.23|14381.23|14333.39|14333.39|0
1647504900000|2022-03-17 08:15:00|14425.34|14425.34|14407.71|14407.71|14442.43|14442.43|14402.17|14402.17|0
1647505200000|2022-03-17 08:20:00|14409.15|14409.15|14393.65|14393.65|14413.47|14413.47|14368.36|14368.36|0
1647505500000|2022-03-17 08:25:00|14395.48|14395.48|14346.66|14346.66|14403.96|14403.96|14346.66|14346.66|0
1647505800000|2022-03-17 08:30:00|14340.21|14340.21|14276.63|14276.63|14340.86|14340.86|14276.63|14276.63|0
1647506100000|2022-03-17 08:35:00|14275.72|14275.72|14279.72|14279.72|14292.16|14292.16|14262|14262|0
1647506400000|2022-03-17 08:40:00|14280.54|14280.54|14286.75|14286.75|14295.07|14295.07|14280.54|14280.54|0
1647506700000|2022-03-17 08:45:00|14286.33|14286.33|14259.18|14259.18|14291.49|14291.49|14258.62|14258.62|0
1647507000000|2022-03-17 08:50:00|14259.65|14259.65|14237.11|14237.11|14272.63|14272.63|14237.11|14237.11|0
1647507300000|2022-03-17 08:55:00|14232.09|14232.09|14246.82|14246.82|14247.08|14247.08|14211.7|14211.7|0
1647507600000|2022-03-17 09:00:00|14248.23|14248.23|14248.31|14248.31|14282.42|14282.42|14245.85|14245.85|0
1647507900000|2022-03-17 09:05:00|14244.13|14244.13|14233.99|14233.99|14244.13|14244.13|14221.58|14221.58|0
1647508200000|2022-03-17 09:10:00|14232.32|14232.32|14202.63|14202.63|14232.32|14232.32|14197.5|14197.5|0
1647508500000|2022-03-17 09:15:00|14203.45|14203.45|14203.35|14203.35|14226.53|14226.53|14199.5|14199.5|0
1647508800000|2022-03-17 09:20:00|14201.52|14201.52|14188.69|14188.69|14206.62|14206.62|14188.69|14188.69|0
1647509100000|2022-03-17 09:25:00|14187.87|14187.87|14215.58|14215.58|14215.58|14215.58|14187.87|14187.87|0
1647509400000|2022-03-17 09:30:00|14217.02|14217.02|14211.64|14211.64|14225.52|14225.52|14210.72|14210.72|0
1647509700000|2022-03-17 09:35:00|14210|14210|14224.21|14224.21|14227.06|14227.06|14197.96|14197.96|0
1647510000000|2022-03-17 09:40:00|14227.08|14227.08|14219.77|14219.77|14227.45|14227.45|14216.5|14216.5|0
1647510300000|2022-03-17 09:45:00|14218.95|14218.95|14225.84|14225.84|14225.84|14225.84|14218.19|14218.19|0
1647510600000|2022-03-17 09:50:00|14223.94|14223.94|14256.71|14256.71|14256.71|14256.71|14223.94|14223.94|0
1647510900000|2022-03-17 09:55:00|14258.13|14258.13|14311.96|14311.96|14313.71|14313.71|14258.13|14258.13|0
1647511200000|2022-03-17 10:00:00|14312.78|14312.78|14245.03|14245.03|14312.78|14312.78|14212.17|14212.17|0
1647511500000|2022-03-17 10:05:00|14243.2|14243.2|14176.33|14176.33|14243.2|14243.2|14174.91|14174.91|0
1647511800000|2022-03-17 10:10:00|14176.8|14176.8|14175.67|14175.67|14203.5|14203.5|14173.68|14173.68|0
1647512100000|2022-03-17 10:15:00|14173.78|14173.78|14196.95|14196.95|14198.59|14198.59|14165.43|14165.43|0
1647512400000|2022-03-17 10:20:00|14198.39|14198.39|14230.87|14230.87|14235.82|14235.82|14194.43|14194.43|0
1647512700000|2022-03-17 10:25:00|14230.4|14230.4|14234.84|14234.84|14235.87|14235.87|14222.09|14222.09|0
1647513000000|2022-03-17 10:30:00|14233.62|14233.62|14246.95|14246.95|14249.74|14249.74|14222.27|14222.27|0
1647513300000|2022-03-17 10:35:00|14245.51|14245.51|14241.09|14241.09|14245.51|14245.51|14223.21|14223.21|0
1647513600000|2022-03-17 10:40:00|14240.14|14240.14|14257.08|14257.08|14260.06|14260.06|14237.89|14237.89|0
1647513900000|2022-03-17 10:45:00|14255.45|14255.45|14254.16|14254.16|14266.48|14266.48|14251.53|14251.53|0
1647514200000|2022-03-17 10:50:00|14253.96|14253.96|14249.16|14249.16|14266.14|14266.14|14249.16|14249.16|0
1647514500000|2022-03-17 10:55:00|14250.99|14250.99|14253.25|14253.25|14254.89|14254.89|14244.68|14244.68|0
1647514800000|2022-03-17 11:00:00|14254.2|14254.2|14260.69|14260.69|14260.69|14260.69|14246.23|14246.23|0
1647515100000|2022-03-17 11:05:00|14261.6|14261.6|14283.67|14283.67|14285.29|14285.29|14257.08|14257.08|0
1647515400000|2022-03-17 11:10:00|14285.1|14285.1|14268.93|14268.93|14286.22|14286.22|14267.18|14267.18|0
1647515700000|2022-03-17 11:15:00|14269.84|14269.84|14243.23|14243.23|14270.25|14270.25|14242.76|14242.76|0
1647516000000|2022-03-17 11:20:00|14241.79|14241.79|14249.26|14249.26|14253.55|14253.55|14241.79|14241.79|0
1647516300000|2022-03-17 11:25:00|14249.67|14249.67|14226.14|14226.14|14249.67|14249.67|14226.14|14226.14|0
1647516600000|2022-03-17 11:30:00|14224.47|14224.47|14237.75|14237.75|14240.15|14240.15|14221.89|14221.89|0
1647516900000|2022-03-17 11:35:00|14238.31|14238.31|14232.36|14232.36|14240.98|14240.98|14232.26|14232.26|0
1647517200000|2022-03-17 11:40:00|14233.79|14233.79|14210.85|14210.85|14233.79|14233.79|14206.57|14206.57|0
1647517500000|2022-03-17 11:45:00|14210.03|14210.03|14193.08|14193.08|14210.94|14210.94|14191.36|14191.36|0
1647517800000|2022-03-17 11:50:00|14192.61|14192.61|14210.92|14210.92|14211|14211|14192.61|14192.61|0
1647518100000|2022-03-17 11:55:00|14210.45|14210.45|14209.52|14209.52|14224.08|14224.08|14208.7|14208.7|0
1647518400000|2022-03-17 12:00:00|14210.01|14210.01|14207.55|14207.55|14227.99|14227.99|14198.97|14198.97|0
1647518700000|2022-03-17 12:05:00|14205.66|14205.66|14172.77|14172.77|14205.66|14205.66|14172.28|14172.28|0
1647519000000|2022-03-17 12:10:00|14169.9|14169.9|14157.18|14157.18|14169.9|14169.9|14140.63|14140.63|0
1647519300000|2022-03-17 12:15:00|14156.71|14156.71|14112.37|14112.37|14156.71|14156.71|14112.37|14112.37|0
1647519600000|2022-03-17 12:20:00|14109.54|14109.54|14123.51|14123.51|14123.51|14123.51|14099.25|14099.25|0
1647519900000|2022-03-17 12:25:00|14122.08|14122.08|14091.05|14091.05|14132.54|14132.54|14087.95|14087.95|0
1647520200000|2022-03-17 12:30:00|14091.46|14091.46|14062.08|14062.08|14096.63|14096.63|14060.81|14060.81|0
1647520500000|2022-03-17 12:35:00|14063.03|14063.03|14062.31|14062.31|14075|14075|14061.59|14061.59|0
1647520800000|2022-03-17 12:40:00|14062.78|14062.78|14036.07|14036.07|14063.72|14063.72|14036.07|14036.07|0
1647521100000|2022-03-17 12:45:00|14036.54|14036.54|14006.08|14006.08|14036.54|14036.54|14006.08|14006.08|0
1647521400000|2022-03-17 12:50:00|14007.02|14007.02|14029.75|14029.75|14033.43|14033.43|14004.69|14004.69|0
1647521700000|2022-03-17 12:55:00|14029.25|14029.25|14041.93|14041.93|14041.93|14041.93|14026.38|14026.38|0
1647522000000|2022-03-17 13:00:00|14044.29|14044.29|14078.94|14078.94|14085.34|14085.34|14044.29|14044.29|0
1647522300000|2022-03-17 13:05:00|14078.49|14078.49|14085.11|14085.11|14091.08|14091.08|14076.85|14076.85|0
1647522600000|2022-03-17 13:10:00|14082.24|14082.24|14071.85|14071.85|14082.24|14082.24|14058.61|14058.61|0
1647522900000|2022-03-17 13:15:00|14070.73|14070.73|14050.49|14050.49|14073.68|14073.68|14050.49|14050.49|0
1647523200000|2022-03-17 13:20:00|14051.41|14051.41|14066.72|14066.72|14078.59|14078.59|14051.41|14051.41|0
1647523500000|2022-03-17 13:25:00|14068.1|14068.1|14051.85|14051.85|14073.62|14073.62|14051.85|14051.85|0
1647523800000|2022-03-17 13:30:00|14054.3|14054.3|14088.72|14088.72|14088.72|14088.72|14042.87|14042.87|0
1647524100000|2022-03-17 13:35:00|14090.97|14090.97|14093|14093|14100.21|14100.21|14073.09|14073.09|0
1647524400000|2022-03-17 13:40:00|14093.81|14093.81|14088.97|14088.97|14106.45|14106.45|14087.18|14087.18|0
1647524700000|2022-03-17 13:45:00|14088.75|14088.75|14103.67|14103.67|14116.76|14116.76|14083.17|14083.17|0
1647525000000|2022-03-17 13:50:00|14101.84|14101.84|14090.69|14090.69|14103.56|14103.56|14081.08|14081.08|0
1647525300000|2022-03-17 13:55:00|14089.26|14089.26|14106.32|14106.32|14106.32|14106.32|14087.43|14087.43|0
1647525600000|2022-03-17 14:00:00|14106.82|14106.82|14142.99|14142.99|14143.89|14143.89|14105.33|14105.33|0
1647525900000|2022-03-17 14:05:00|14143.46|14143.46|14151.08|14151.08|14153.13|14153.13|14137.09|14137.09|0
1647526200000|2022-03-17 14:10:00|14151.64|14151.64|14120.98|14120.98|14158.48|14158.48|14120.98|14120.98|0
1647526500000|2022-03-17 14:15:00|14122.42|14122.42|14102.37|14102.37|14130.06|14130.06|14098.32|14098.32|0
1647526800000|2022-03-17 14:20:00|14103.31|14103.31|14114.11|14114.11|14119.59|14119.59|14103.31|14103.31|0
1647527100000|2022-03-17 14:25:00|14112.7|14112.7|14111.02|14111.02|14112.91|14112.91|14104.95|14104.95|0
1647527400000|2022-03-17 14:30:00|14111.22|14111.22|14093.4|14093.4|14111.69|14111.69|14088.26|14088.26|0
1647527700000|2022-03-17 14:35:00|14093.9|14093.9|14090.75|14090.75|14098.11|14098.11|14076.5|14076.5|0
1647528000000|2022-03-17 14:40:00|14092.18|14092.18|14103.87|14103.87|14104.34|14104.34|14081.49|14081.49|0
1647528300000|2022-03-17 14:45:00|14102.45|14102.45|14052.35|14052.35|14102.45|14102.45|14047.99|14047.99|0
1647528600000|2022-03-17 14:50:00|14053.26|14053.26|14060.97|14060.97|14064.35|14064.35|14042.5|14042.5|0
1647528900000|2022-03-17 14:55:00|14059.54|14059.54|14069.74|14069.74|14079.1|14079.1|14058.57|14058.57|0
1647529200000|2022-03-17 15:00:00|14069.27|14069.27|14058.86|14058.86|14085.47|14085.47|14054.38|14054.38|0
1647529500000|2022-03-17 15:05:00|14057.03|14057.03|14065.98|14065.98|14072|14072|14056.11|14056.11|0
1647529800000|2022-03-17 15:10:00|14067.81|14067.81|14044.53|14044.53|14069.22|14069.22|14044.53|14044.53|0
1647530100000|2022-03-17 15:15:00|14043.71|14043.71|14050.99|14050.99|14050.99|14050.99|14038.07|14038.07|0
1647530400000|2022-03-17 15:20:00|14050.79|14050.79|14050.19|14050.19|14050.79|14050.79|14028.93|14028.93|0
1647530700000|2022-03-17 15:25:00|14051.01|14051.01|14048.13|14048.13|14062.82|14062.82|14044.37|14044.37|0
1647531000000|2022-03-17 15:30:00|14047.71|14047.71|14053.49|14053.49|14053.52|14053.52|14031.45|14031.45|0
1647531300000|2022-03-17 15:35:00|14054.93|14054.93|14026.51|14026.51|14061.36|14061.36|14016.52|14016.52|0
1647531600000|2022-03-17 15:40:00|14025.7|14025.7|14059.94|14059.94|14060.41|14060.41|14025.7|14025.7|0
1647531900000|2022-03-17 15:45:00|14060.14|14060.14|14035.48|14035.48|14066.11|14066.11|14033.55|14033.55|0
1647532200000|2022-03-17 15:50:00|14035.01|14035.01|14061.24|14061.24|14067.77|14067.77|14033.38|14033.38|0
1647532500000|2022-03-17 15:55:00|14062.18|14062.18|14095.19|14095.19|14097.91|14097.91|14061|14061|0
1647532800000|2022-03-17 16:00:00|14096.11|14096.11|14122.43|14122.43|14122.43|14122.43|14096.11|14096.11|0
1647533100000|2022-03-17 16:05:00|14122.93|14122.93|14119.13|14119.13|14125.79|14125.79|14111.62|14111.62|0
1647533400000|2022-03-17 16:10:00|14119.95|14119.95|14099.15|14099.15|14122.68|14122.68|14097.62|14097.62|0
1647533700000|2022-03-17 16:15:00|14099.97|14099.97|14126.74|14126.74|14126.74|14126.74|14096.69|14096.69|0
1647534000000|2022-03-17 16:20:00|14128.57|14128.57|14155.01|14155.01|14166.01|14166.01|14123.05|14123.05|0
1647534300000|2022-03-17 16:25:00|14156.45|14156.45|14225.29|14225.29|14225.29|14225.29|14145.74|14145.74|0
1647591300000|2022-03-18 08:15:00|14260.12|14260.12|14231.19|14231.19|14260.12|14260.12|14220.89|14220.89|0
1647591600000|2022-03-18 08:20:00|14231.75|14231.75|14256.5|14256.5|14257.62|14257.62|14231.75|14231.75|0
1647591900000|2022-03-18 08:25:00|14257.94|14257.94|14256.12|14256.12|14274.67|14274.67|14255.09|14255.09|0
1647592200000|2022-03-18 08:30:00|14256.61|14256.61|14214.88|14214.88|14256.61|14256.61|14214.88|14214.88|0
1647592500000|2022-03-18 08:35:00|14216.32|14216.32|14232.05|14232.05|14241.36|14241.36|14213.56|14213.56|0
1647592800000|2022-03-18 08:40:00|14233.48|14233.48|14194.1|14194.1|14238.34|14238.34|14191.67|14191.67|0
1647593100000|2022-03-18 08:45:00|14192.67|14192.67|14204.95|14204.95|14212.76|14212.76|14189.41|14189.41|0
1647593400000|2022-03-18 08:50:00|14208.11|14208.11|14222.16|14222.16|14224.85|14224.85|14208.11|14208.11|0
1647593700000|2022-03-18 08:55:00|14221.68|14221.68|14227.02|14227.02|14227.02|14227.02|14208.39|14208.39|0
1647594000000|2022-03-18 09:00:00|14227.49|14227.49|14226.76|14226.76|14231.63|14231.63|14220.96|14220.96|0
1647594300000|2022-03-18 09:05:00|14228.75|14228.75|14236.06|14236.06|14239.22|14239.22|14226.32|14226.32|0
1647594600000|2022-03-18 09:10:00|14239.97|14239.97|14236.99|14236.99|14240.52|14240.52|14232.6|14232.6|0
1647594900000|2022-03-18 09:15:00|14233.92|14233.92|14208.48|14208.48|14233.92|14233.92|14204.7|14204.7|0
1647595200000|2022-03-18 09:20:00|14207.57|14207.57|14220.32|14220.32|14230.69|14230.69|14201.09|14201.09|0
1647595500000|2022-03-18 09:25:00|14219.4|14219.4|14188.92|14188.92|14223.12|14223.12|14188.92|14188.92|0
1647595800000|2022-03-18 09:30:00|14190.75|14190.75|14197.48|14197.48|14215.42|14215.42|14177.82|14177.82|0
1647596100000|2022-03-18 09:35:00|14197.25|14197.25|14220.28|14220.28|14220.72|14220.72|14197.25|14197.25|0
1647596400000|2022-03-18 09:40:00|14220.09|14220.09|14229.62|14229.62|14237.27|14237.27|14220.09|14220.09|0
1647596700000|2022-03-18 09:45:00|14230.53|14230.53|14221.65|14221.65|14231.86|14231.86|14216.85|14216.85|0
1647597000000|2022-03-18 09:50:00|14219.35|14219.35|14219.74|14219.74|14226.42|14226.42|14214.26|14214.26|0
1647597300000|2022-03-18 09:55:00|14219.24|14219.24|14196.52|14196.52|14219.24|14219.24|14196.52|14196.52|0
1647597600000|2022-03-18 10:00:00|14197.43|14197.43|14232.3|14232.3|14232.3|14232.3|14192.14|14192.14|0
1647597900000|2022-03-18 10:05:00|14234.13|14234.13|14237.64|14237.64|14240.8|14240.8|14232.07|14232.07|0
1647598500000|2022-03-18 10:15:00|14233.4|14233.4|14214.49|14214.49|14259.91|14259.91|14195.8|14195.8|0
1647598800000|2022-03-18 10:20:00|14209.47|14209.47|14212.65|14212.65|14221.34|14221.34|14193.33|14193.33|0
1647599100000|2022-03-18 10:25:00|14214.09|14214.09|14209.06|14209.06|14217.92|14217.92|14208.18|14208.18|0
1647599400000|2022-03-18 10:30:00|14210.7|14210.7|14183.65|14183.65|14212.21|14212.21|14183.65|14183.65|0
1647599700000|2022-03-18 10:35:00|14180.44|14180.44|14180.74|14180.74|14189.43|14189.43|14171.32|14171.32|0
1647600000000|2022-03-18 10:40:00|14182.17|14182.17|14168.55|14168.55|14186.84|14186.84|14157.04|14157.04|0
1647600300000|2022-03-18 10:45:00|14169.99|14169.99|14164.53|14164.53|14174.66|14174.66|14158.98|14158.98|0
1647600600000|2022-03-18 10:50:00|14165.91|14165.91|14137.34|14137.34|14166.95|14166.95|14133.96|14133.96|0
1647600900000|2022-03-18 10:55:00|14144.75|14144.75|14140.24|14140.24|14149.8|14149.8|14125.81|14125.81|0
1647601200000|2022-03-18 11:00:00|14139.93|14139.93|14108.95|14108.95|14142.41|14142.41|14088.56|14088.56|0
1647601500000|2022-03-18 11:05:00|14109.94|14109.94|14124.82|14124.82|14124.82|14124.82|14109.94|14109.94|0
1647601800000|2022-03-18 11:10:00|14123.91|14123.91|14126.87|14126.87|14133.18|14133.18|14110.91|14110.91|0
1647602100000|2022-03-18 11:15:00|14127.07|14127.07|14155.8|14155.8|14156.78|14156.78|14127.07|14127.07|0
1647602400000|2022-03-18 11:20:00|14156.72|14156.72|14132.62|14132.62|14156.72|14156.72|14132.62|14132.62|0
1647602700000|2022-03-18 11:25:00|14130.94|14130.94|14112.48|14112.48|14130.98|14130.98|14101.64|14101.64|0
1647603000000|2022-03-18 11:30:00|14116|14116|14124.58|14124.58|14124.58|14124.58|14116|14116|0
1647603300000|2022-03-18 11:35:00|14125.4|14125.4|14165.77|14165.77|14165.77|14165.77|14125.4|14125.4|0
1647603600000|2022-03-18 11:40:00|14164.33|14164.33|14187.8|14187.8|14195.73|14195.73|14164.33|14164.33|0
1647603900000|2022-03-18 11:45:00|14186.77|14186.77|14163.98|14163.98|14186.77|14186.77|14163.98|14163.98|0
1647604200000|2022-03-18 11:50:00|14163.03|14163.03|14165.07|14165.07|14165.9|14165.9|14154.13|14154.13|0
1647604500000|2022-03-18 11:55:00|14165.89|14165.89|14137.81|14137.81|14167.9|14167.9|14137.81|14137.81|0
1647604800000|2022-03-18 12:00:00|14138.28|14138.28|14148.79|14148.79|14152.45|14152.45|14131.6|14131.6|0
1647605100000|2022-03-18 12:05:00|14149.01|14149.01|14159.92|14159.92|14161.46|14161.46|14149.01|14149.01|0
1647605400000|2022-03-18 12:10:00|14158.95|14158.95|14164.44|14164.44|14177.53|14177.53|14158.45|14158.45|0
1647605700000|2022-03-18 12:15:00|14161.57|14161.57|14161.83|14161.83|14163.01|14163.01|14153.68|14153.68|0
1647606000000|2022-03-18 12:20:00|14166.63|14166.63|14184.44|14184.44|14184.44|14184.44|14166.63|14166.63|0
1647606300000|2022-03-18 12:25:00|14183.98|14183.98|14186.25|14186.25|14186.25|14186.25|14171.5|14171.5|0
1647606600000|2022-03-18 12:30:00|14185.78|14185.78|14176.21|14176.21|14185.78|14185.78|14176.21|14176.21|0
1647606900000|2022-03-18 12:35:00|14177.97|14177.97|14170.12|14170.12|14179.7|14179.7|14168.69|14168.69|0
1647607200000|2022-03-18 12:40:00|14170.94|14170.94|14169.49|14169.49|14171.76|14171.76|14167.88|14167.88|0
1647607500000|2022-03-18 12:45:00|14170.41|14170.41|14174.94|14174.94|14174.94|14174.94|14168.5|14168.5|0
1647607800000|2022-03-18 12:50:00|14173.31|14173.31|14157.32|14157.32|14173.31|14173.31|14157.32|14157.32|0
1647608100000|2022-03-18 12:55:00|14156.77|14156.77|14160.65|14160.65|14161.12|14161.12|14156.77|14156.77|0
1647608400000|2022-03-18 13:00:00|14159.7|14159.7|14147.68|14147.68|14159.91|14159.91|14143.21|14143.21|0
1647608700000|2022-03-18 13:05:00|14147.21|14147.21|14142.84|14142.84|14160.76|14160.76|14141.88|14141.88|0
1647609000000|2022-03-18 13:10:00|14143.31|14143.31|14146.26|14146.26|14146.26|14146.26|14141.4|14141.4|0
1647609300000|2022-03-18 13:15:00|14145.15|14145.15|14171.04|14171.04|14171.04|14171.04|14140.44|14140.44|0
1647609600000|2022-03-18 13:20:00|14171.96|14171.96|14185.5|14185.5|14185.57|14185.57|14171.96|14171.96|0
1647609900000|2022-03-18 13:25:00|14186.49|14186.49|14179.76|14179.76|14192.06|14192.06|14170.49|14170.49|0
1647610200000|2022-03-18 13:30:00|14180.23|14180.23|14186.17|14186.17|14200.89|14200.89|14178.09|14178.09|0
1647610500000|2022-03-18 13:35:00|14186.73|14186.73|14204.66|14204.66|14234.61|14234.61|14186.73|14186.73|0
1647610800000|2022-03-18 13:40:00|14205.15|14205.15|14226.94|14226.94|14226.94|14226.94|14205.15|14205.15|0
1647611100000|2022-03-18 13:45:00|14228.77|14228.77|14215.88|14215.88|14230.11|14230.11|14204.09|14204.09|0
1647611400000|2022-03-18 13:50:00|14215.42|14215.42|14202.12|14202.12|14220.75|14220.75|14202.12|14202.12|0
1647611700000|2022-03-18 13:55:00|14203.06|14203.06|14221.04|14221.04|14223.29|14223.29|14202.02|14202.02|0
1647612000000|2022-03-18 14:00:00|14220.09|14220.09|14285.57|14285.57|14286.49|14286.49|14214.14|14214.14|0
1647612300000|2022-03-18 14:05:00|14284.16|14284.16|14310.68|14310.68|14310.68|14310.68|14281.43|14281.43|0
1647612600000|2022-03-18 14:10:00|14312.5|14312.5|14316.39|14316.39|14344.44|14344.44|14309.07|14309.07|0
1647612900000|2022-03-18 14:15:00|14317.83|14317.83|14297.58|14297.58|14318.71|14318.71|14296.64|14296.64|0
1647613200000|2022-03-18 14:20:00|14299.07|14299.07|14305.05|14305.05|14320.87|14320.87|14289.48|14289.48|0
1647613500000|2022-03-18 14:25:00|14304.6|14304.6|14273.26|14273.26|14304.6|14304.6|14271.62|14271.62|0
1647613800000|2022-03-18 14:30:00|14273.47|14273.47|14283.72|14283.72|14288.96|14288.96|14273.23|14273.23|0
1647614100000|2022-03-18 14:35:00|14284.63|14284.63|14291.66|14291.66|14312.2|14312.2|14284.63|14284.63|0
1647614400000|2022-03-18 14:40:00|14292.07|14292.07|14315.12|14315.12|14329.5|14329.5|14277.8|14277.8|0
1647614700000|2022-03-18 14:45:00|14315.61|14315.61|14337.95|14337.95|14337.95|14337.95|14315.61|14315.61|0
1647615000000|2022-03-18 14:50:00|14336.12|14336.12|14346.6|14346.6|14356.52|14356.52|14336.12|14336.12|0
1647615300000|2022-03-18 14:55:00|14348.03|14348.03|14357.38|14357.38|14357.88|14357.88|14345.07|14345.07|0
1647615600000|2022-03-18 15:00:00|14357.85|14357.85|14412.88|14412.88|14414.89|14414.89|14346.67|14346.67|0
1647615900000|2022-03-18 15:05:00|14411.2|14411.2|14412.43|14412.43|14415.2|14415.2|14402.42|14402.42|0
1647616200000|2022-03-18 15:10:00|14413.25|14413.25|14445.6|14445.6|14450.64|14450.64|14413.25|14413.25|0
1647616500000|2022-03-18 15:15:00|14445.13|14445.13|14430.44|14430.44|14450.57|14450.57|14425.24|14425.24|0
1647616800000|2022-03-18 15:20:00|14429|14429|14443.58|14443.58|14443.89|14443.89|14409.8|14409.8|0
1647617100000|2022-03-18 15:25:00|14445.41|14445.41|14466.56|14466.56|14472.12|14472.12|14445.41|14445.41|0
1647617400000|2022-03-18 15:30:00|14467.03|14467.03|14473.58|14473.58|14474.06|14474.06|14463.2|14463.2|0
1647617700000|2022-03-18 15:35:00|14472.17|14472.17|14508.68|14508.68|14525.75|14525.75|14471.67|14471.67|0
1647618000000|2022-03-18 15:40:00|14507.65|14507.65|14497.89|14497.89|14514.74|14514.74|14494.34|14494.34|0
1647618300000|2022-03-18 15:45:00|14498.39|14498.39|14529.44|14529.44|14530.13|14530.13|14494.67|14494.67|0
1647618600000|2022-03-18 15:50:00|14531.32|14531.32|14545.72|14545.72|14554.94|14554.94|14531.32|14531.32|0
1647618900000|2022-03-18 15:55:00|14546.28|14546.28|14544.4|14544.4|14546.57|14546.57|14529.44|14529.44|0
1647619200000|2022-03-18 16:00:00|14546.03|14546.03|14573.16|14573.16|14574.85|14574.85|14545.88|14545.88|0
1647619500000|2022-03-18 16:05:00|14573.63|14573.63|14583.14|14583.14|14583.14|14583.14|14563.16|14563.16|0
1647619800000|2022-03-18 16:10:00|14584.05|14584.05|14594.75|14594.75|14599.74|14599.74|14584.05|14584.05|0
1647620100000|2022-03-18 16:15:00|14593.63|14593.63|14595.11|14595.11|14596.71|14596.71|14584.34|14584.34|0
1647620400000|2022-03-18 16:20:00|14595.83|14595.83|14594.3|14594.3|14600.84|14600.84|14587.46|14587.46|0
1647620700000|2022-03-18 16:25:00|14593.48|14593.48|14569.52|14569.52|14597.02|14597.02|14566.98|14566.98|0
1647850500000|2022-03-21 08:15:00|14382.07|14382.07|14409.91|14409.91|14409.91|14409.91|14377.36|14377.36|0
1647850800000|2022-03-21 08:20:00|14410.85|14410.85|14417.12|14417.12|14418.02|14418.02|14403.83|14403.83|0
1647851100000|2022-03-21 08:25:00|14418.03|14418.03|14402.64|14402.64|14424.8|14424.8|14401.73|14401.73|0
1647851400000|2022-03-21 08:30:00|14395.34|14395.34|14416.94|14416.94|14418.38|14418.38|14378.66|14378.66|0
1647851700000|2022-03-21 08:35:00|14417.15|14417.15|14424.88|14424.88|14451.4|14451.4|14412.94|14412.94|0
1647852000000|2022-03-21 08:40:00|14426.31|14426.31|14399.93|14399.93|14426.31|14426.31|14393.69|14393.69|0
1647852300000|2022-03-21 08:45:00|14400.84|14400.84|14418.28|14418.28|14418.56|14418.56|14395.06|14395.06|0
1647852600000|2022-03-21 08:50:00|14419.23|14419.23|14386.76|14386.76|14419.23|14419.23|14363.58|14363.58|0
1647852900000|2022-03-21 08:55:00|14385.12|14385.12|14408.37|14408.37|14408.37|14408.37|14384.21|14384.21|0
1647853200000|2022-03-21 09:00:00|14410.2|14410.2|14399.08|14399.08|14423.29|14423.29|14399.08|14399.08|0
1647853500000|2022-03-21 09:05:00|14395.88|14395.88|14355.25|14355.25|14395.88|14395.88|14355.25|14355.25|0
1647853800000|2022-03-21 09:10:00|14356.66|14356.66|14374.43|14374.43|14386.01|14386.01|14356.3|14356.3|0
1647854100000|2022-03-21 09:15:00|14379.23|14379.23|14407.04|14407.04|14422.22|14422.22|14376.04|14376.04|0
1647854400000|2022-03-21 09:20:00|14406.22|14406.22|14416.12|14416.12|14423.13|14423.13|14401.31|14401.31|0
1647854700000|2022-03-21 09:25:00|14415.63|14415.63|14424.04|14424.04|14424.04|14424.04|14399.15|14399.15|0
1647855000000|2022-03-21 09:30:00|14425.67|14425.67|14429.66|14429.66|14439.16|14439.16|14423.03|14423.03|0
1647855300000|2022-03-21 09:35:00|14436.12|14436.12|14406.36|14406.36|14436.12|14436.12|14404.26|14404.26|0
1647855600000|2022-03-21 09:40:00|14409.23|14409.23|14392.83|14392.83|14415.74|14415.74|14387.71|14387.71|0
1647855900000|2022-03-21 09:45:00|14391.92|14391.92|14400.35|14400.35|14404.52|14404.52|14390.54|14390.54|0
1647856200000|2022-03-21 09:50:00|14401.17|14401.17|14414.13|14414.13|14414.13|14414.13|14400.16|14400.16|0
1647856500000|2022-03-21 09:55:00|14420.81|14420.81|14427.46|14427.46|14427.46|14427.46|14420.3|14420.3|0
1647856800000|2022-03-21 10:00:00|14429.75|14429.75|14430.88|14430.88|14442.94|14442.94|14429.55|14429.55|0
1647857100000|2022-03-21 10:05:00|14431.79|14431.79|14422.72|14422.72|14432.91|14432.91|14421.91|14421.91|0
1647857400000|2022-03-21 10:10:00|14423.84|14423.84|14418.39|14418.39|14423.84|14423.84|14416.56|14416.56|0
1647857700000|2022-03-21 10:15:00|14417.45|14417.45|14435.44|14435.44|14435.44|14435.44|14409.34|14409.34|0
1647858000000|2022-03-21 10:20:00|14436.87|14436.87|14420.5|14420.5|14440.8|14440.8|14419.25|14419.25|0
1647858300000|2022-03-21 10:25:00|14423.24|14423.24|14415.7|14415.7|14423.24|14423.24|14407.28|14407.28|0
1647858600000|2022-03-21 10:30:00|14416.65|14416.65|14383.41|14383.41|14416.65|14416.65|14381.58|14381.58|0
1647858900000|2022-03-21 10:35:00|14384.33|14384.33|14360.63|14360.63|14385.24|14385.24|14355.76|14355.76|0
1647859200000|2022-03-21 10:40:00|14359|14359|14375.88|14375.88|14377.76|14377.76|14359|14359|0
1647859500000|2022-03-21 10:45:00|14376.35|14376.35|14394.13|14394.13|14396.02|14396.02|14376.35|14376.35|0
1647859800000|2022-03-21 10:50:00|14395.05|14395.05|14393.86|14393.86|14400.86|14400.86|14390.2|14390.2|0
1647860100000|2022-03-21 10:55:00|14392.94|14392.94|14404.17|14404.17|14412.41|14412.41|14392.94|14392.94|0
1647860400000|2022-03-21 11:00:00|14404.64|14404.64|14407.07|14407.07|14412.74|14412.74|14402.93|14402.93|0
1647860700000|2022-03-21 11:05:00|14405.63|14405.63|14388.54|14388.54|14405.63|14405.63|14385.18|14385.18|0
1647861000000|2022-03-21 11:10:00|14387.62|14387.62|14403.61|14403.61|14413.73|14413.73|14387.16|14387.16|0
1647861300000|2022-03-21 11:15:00|14405.44|14405.44|14402.9|14402.9|14410.46|14410.46|14391.4|14391.4|0
1647861600000|2022-03-21 11:20:00|14403.35|14403.35|14410.45|14410.45|14415.81|14415.81|14400.14|14400.14|0
1647861900000|2022-03-21 11:25:00|14409.01|14409.01|14408.25|14408.25|14412.28|14412.28|14405.52|14405.52|0
1647862200000|2022-03-21 11:30:00|14406.61|14406.61|14402.8|14402.8|14413.91|14413.91|14398.15|14398.15|0
1647862500000|2022-03-21 11:35:00|14403.61|14403.61|14412.31|14412.31|14414.99|14414.99|14403.61|14403.61|0
1647862800000|2022-03-21 11:40:00|14411.4|14411.4|14410.37|14410.37|14415.38|14415.38|14408.95|14408.95|0
1647863100000|2022-03-21 11:45:00|14411.29|14411.29|14387.21|14387.21|14413.12|14413.12|14387.21|14387.21|0
1647863400000|2022-03-21 11:50:00|14386.39|14386.39|14382.32|14382.32|14386.39|14386.39|14380.16|14380.16|0
1647863700000|2022-03-21 11:55:00|14382.79|14382.79|14390.19|14390.19|14393.67|14393.67|14382.79|14382.79|0
1647864000000|2022-03-21 12:00:00|14392.64|14392.64|14402.24|14402.24|14403.85|14403.85|14392.64|14392.64|0
1647864300000|2022-03-21 12:05:00|14403.16|14403.16|14415.86|14415.86|14415.86|14415.86|14400.4|14400.4|0
1647864600000|2022-03-21 12:10:00|14416.77|14416.77|14405.02|14405.02|14424.83|14424.83|14405.02|14405.02|0
1647864900000|2022-03-21 12:15:00|14404.73|14404.73|14377.16|14377.16|14404.73|14404.73|14369.86|14369.86|0
1647865200000|2022-03-21 12:20:00|14379.15|14379.15|14383.37|14383.37|14384.31|14384.31|14376.66|14376.66|0
1647865500000|2022-03-21 12:25:00|14385.2|14385.2|14395.08|14395.08|14396.79|14396.79|14384.11|14384.11|0
1647865800000|2022-03-21 12:30:00|14394.14|14394.14|14380.84|14380.84|14394.14|14394.14|14380.84|14380.84|0
1647866100000|2022-03-21 12:35:00|14380.02|14380.02|14389.04|14389.04|14389.97|14389.97|14380.02|14380.02|0
1647866400000|2022-03-21 12:40:00|14388.13|14388.13|14397.61|14397.61|14398.52|14398.52|14387.67|14387.67|0
1647866700000|2022-03-21 12:45:00|14397.14|14397.14|14387.08|14387.08|14397.14|14397.14|14386.15|14386.15|0
1647867000000|2022-03-21 12:50:00|14385.65|14385.65|14366.25|14366.25|14385.65|14385.65|14365.75|14365.75|0
1647867300000|2022-03-21 12:55:00|14367.24|14367.24|14363.32|14363.32|14371.98|14371.98|14360.08|14360.08|0
1647867600000|2022-03-21 13:00:00|14362.85|14362.85|14375.19|14375.19|14378.55|14378.55|14356.43|14356.43|0
1647867900000|2022-03-21 13:05:00|14376.1|14376.1|14371.58|14371.58|14376.56|14376.56|14360.21|14360.21|0
1647868200000|2022-03-21 13:10:00|14373.21|14373.21|14370.43|14370.43|14373.21|14373.21|14369|14369|0
1647868500000|2022-03-21 13:15:00|14369|14369|14365.56|14365.56|14369|14369|14361.74|14361.74|0
1647868800000|2022-03-21 13:20:00|14367|14367|14367.77|14367.77|14370.27|14370.27|14365.56|14365.56|0
1647869100000|2022-03-21 13:25:00|14366.95|14366.95|14369.16|14369.16|14369.66|14369.66|14360.2|14360.2|0
1647869400000|2022-03-21 13:30:00|14370.15|14370.15|14364.95|14364.95|14375.39|14375.39|14364.49|14364.49|0
1647869700000|2022-03-21 13:35:00|14365.36|14365.36|14358.13|14358.13|14372.42|14372.42|14348.83|14348.83|0
1647870000000|2022-03-21 13:40:00|14360.48|14360.48|14354.51|14354.51|14360.48|14360.48|14352.32|14352.32|0
1647870300000|2022-03-21 13:45:00|14355.01|14355.01|14301.96|14301.96|14355.48|14355.48|14297.84|14297.84|0
1647870600000|2022-03-21 13:50:00|14301.14|14301.14|14275.23|14275.23|14301.3|14301.3|14269.76|14269.76|0
1647870900000|2022-03-21 13:55:00|14277.48|14277.48|14307.63|14307.63|14307.63|14307.63|14277.48|14277.48|0
1647871200000|2022-03-21 14:00:00|14307.07|14307.07|14311.04|14311.04|14317.95|14317.95|14298.71|14298.71|0
1647871500000|2022-03-21 14:05:00|14309.65|14309.65|14311.38|14311.38|14311.38|14311.38|14300.13|14300.13|0
1647871800000|2022-03-21 14:10:00|14313.02|14313.02|14319.11|14319.11|14319.11|14319.11|14307.39|14307.39|0
1647872100000|2022-03-21 14:15:00|14318.64|14318.64|14314.67|14314.67|14319.56|14319.56|14302.81|14302.81|0
1647872400000|2022-03-21 14:20:00|14310.59|14310.59|14309.05|14309.05|14311.48|14311.48|14300.63|14300.63|0
1647872700000|2022-03-21 14:25:00|14308.49|14308.49|14293.21|14293.21|14309.95|14309.95|14293.21|14293.21|0
1647873000000|2022-03-21 14:30:00|14292.75|14292.75|14288.57|14288.57|14309.42|14309.42|14288.57|14288.57|0
1647873300000|2022-03-21 14:35:00|14285.82|14285.82|14282.62|14282.62|14288.52|14288.52|14276.54|14276.54|0
1647873600000|2022-03-21 14:40:00|14283.44|14283.44|14287.33|14287.33|14287.41|14287.41|14279.56|14279.56|0
1647873900000|2022-03-21 14:45:00|14287.55|14287.55|14317.82|14317.82|14319.66|14319.66|14287.55|14287.55|0
1647874200000|2022-03-21 14:50:00|14318.23|14318.23|14333.48|14333.48|14334.8|14334.8|14318.23|14318.23|0
1647874500000|2022-03-21 14:55:00|14334.48|14334.48|14353.97|14353.97|14356.93|14356.93|14332.37|14332.37|0
1647874800000|2022-03-21 15:00:00|14354.44|14354.44|14366.38|14366.38|14369.36|14369.36|14353.88|14353.88|0
1647875100000|2022-03-21 15:05:00|14365.97|14365.97|14326.91|14326.91|14365.97|14365.97|14320.16|14320.16|0
1647875400000|2022-03-21 15:10:00|14325.08|14325.08|14315.72|14315.72|14327.63|14327.63|14305.08|14305.08|0
1647875700000|2022-03-21 15:15:00|14313.96|14313.96|14287.22|14287.22|14314.41|14314.41|14287.22|14287.22|0
1647876000000|2022-03-21 15:20:00|14285.32|14285.32|14302.85|14302.85|14302.95|14302.95|14285.32|14285.32|0
1647876300000|2022-03-21 15:25:00|14304.28|14304.28|14299.27|14299.27|14304.28|14304.28|14294.1|14294.1|0
1647876600000|2022-03-21 15:30:00|14299.94|14299.94|14295.32|14295.32|14301.93|14301.93|14289.02|14289.02|0
1647876900000|2022-03-21 15:35:00|14295.82|14295.82|14309.97|14309.97|14313.49|14313.49|14292.28|14292.28|0
1647877200000|2022-03-21 15:40:00|14309.41|14309.41|14310.07|14310.07|14319.63|14319.63|14307.12|14307.12|0
1647877500000|2022-03-21 15:45:00|14310.89|14310.89|14296.76|14296.76|14315.76|14315.76|14296.76|14296.76|0
1647877800000|2022-03-21 15:50:00|14296.27|14296.27|14284.32|14284.32|14296.27|14296.27|14276.57|14276.57|0
1647878100000|2022-03-21 15:55:00|14285.26|14285.26|14310.05|14310.05|14310.05|14310.05|14284.3|14284.3|0
1647878400000|2022-03-21 16:00:00|14310.5|14310.5|14318.14|14318.14|14319.14|14319.14|14296.99|14296.99|0
1647878700000|2022-03-21 16:05:00|14317.68|14317.68|14301.01|14301.01|14318.68|14318.68|14301.01|14301.01|0
1647879000000|2022-03-21 16:10:00|14300.46|14300.46|14305.65|14305.65|14309.47|14309.47|14297.99|14297.99|0
1647879300000|2022-03-21 16:15:00|14304.22|14304.22|14290.76|14290.76|14304.22|14304.22|14288.5|14288.5|0
1647879600000|2022-03-21 16:20:00|14290.2|14290.2|14282.59|14282.59|14290.2|14290.2|14273.4|14273.4|0
1647879900000|2022-03-21 16:25:00|14281.67|14281.67|14286.15|14286.15|14292.47|14292.47|14279.38|14279.38|0
1647936900000|2022-03-22 08:15:00|14212.58|14212.58|14207.66|14207.66|14227.25|14227.25|14203.08|14203.08|0
1647937200000|2022-03-22 08:20:00|14209.33|14209.33|14216.31|14216.31|14219.4|14219.4|14202.56|14202.56|0
1647937500000|2022-03-22 08:25:00|14215.84|14215.84|14230.27|14230.27|14231.91|14231.91|14211.06|14211.06|0
1647937800000|2022-03-22 08:30:00|14230.47|14230.47|14210.68|14210.68|14239.07|14239.07|14210.68|14210.68|0
1647938100000|2022-03-22 08:35:00|14213.55|14213.55|14216.33|14216.33|14216.8|14216.8|14208.62|14208.62|0
1647938400000|2022-03-22 08:40:00|14217.76|14217.76|14233.69|14233.69|14245.37|14245.37|14214.08|14214.08|0
1647938700000|2022-03-22 08:45:00|14239.7|14239.7|14235.66|14235.66|14242.97|14242.97|14233.63|14233.63|0
1647939000000|2022-03-22 08:50:00|14236.57|14236.57|14227.18|14227.18|14236.57|14236.57|14223.1|14223.1|0
1647939300000|2022-03-22 08:55:00|14230.05|14230.05|14238.71|14238.71|14238.93|14238.93|14230.05|14230.05|0
1647939600000|2022-03-22 09:00:00|14238.11|14238.11|14248.6|14248.6|14248.6|14248.6|14237.5|14237.5|0
1647939900000|2022-03-22 09:05:00|14245.23|14245.23|14245.34|14245.34|14252.85|14252.85|14242.39|14242.39|0
1647940200000|2022-03-22 09:10:00|14246.16|14246.16|14248.03|14248.03|14250.63|14250.63|14243.4|14243.4|0
1647940500000|2022-03-22 09:15:00|14246.61|14246.61|14243.06|14243.06|14249.24|14249.24|14237.09|14237.09|0
1647940800000|2022-03-22 09:20:00|14243.97|14243.97|14221.92|14221.92|14243.97|14243.97|14221.37|14221.37|0
1647941100000|2022-03-22 09:25:00|14221.51|14221.51|14231.25|14231.25|14231.25|14231.25|14219.11|14219.11|0
1647941400000|2022-03-22 09:30:00|14232.06|14232.06|14253.18|14253.18|14253.81|14253.81|14232.06|14232.06|0
1647941700000|2022-03-22 09:35:00|14254.1|14254.1|14261.05|14261.05|14266.09|14266.09|14254.1|14254.1|0
1647942000000|2022-03-22 09:40:00|14259.61|14259.61|14244.06|14244.06|14264.87|14264.87|14244.06|14244.06|0
1647942300000|2022-03-22 09:45:00|14242.23|14242.23|14243.17|14243.17|14243.92|14243.92|14230.34|14230.34|0
1647942600000|2022-03-22 09:50:00|14243.4|14243.4|14243.71|14243.71|14248.28|14248.28|14241.05|14241.05|0
1647942900000|2022-03-22 09:55:00|14244.63|14244.63|14248.69|14248.69|14248.69|14248.69|14241.54|14241.54|0
1647943200000|2022-03-22 10:00:00|14246.46|14246.46|14218.08|14218.08|14246.46|14246.46|14217.52|14217.52|0
1647943500000|2022-03-22 10:05:00|14215.75|14215.75|14216.85|14216.85|14217.32|14217.32|14212.85|14212.85|0
1647943800000|2022-03-22 10:10:00|14216.04|14216.04|14205.22|14205.22|14217.15|14217.15|14202.78|14202.78|0
1647944100000|2022-03-22 10:15:00|14204.81|14204.81|14196.64|14196.64|14204.81|14204.81|14196.64|14196.64|0
1647944400000|2022-03-22 10:20:00|14196.86|14196.86|14192.76|14192.76|14198.14|14198.14|14192.76|14192.76|0
1647944700000|2022-03-22 10:25:00|14194.2|14194.2|14195.68|14195.68|14202.05|14202.05|14194.2|14194.2|0
1647945000000|2022-03-22 10:30:00|14196.13|14196.13|14186.56|14186.56|14196.13|14196.13|14185.69|14185.69|0
1647945300000|2022-03-22 10:35:00|14187.47|14187.47|14187.18|14187.18|14188.81|14188.81|14175.48|14175.48|0
1647945600000|2022-03-22 10:40:00|14186.26|14186.26|14184.11|14184.11|14189.1|14189.1|14181.65|14181.65|0
1647945900000|2022-03-22 10:45:00|14183.49|14183.49|14179.62|14179.62|14183.49|14183.49|14172.78|14172.78|0
1647946200000|2022-03-22 10:50:00|14179.07|14179.07|14173.32|14173.32|14182.95|14182.95|14172.85|14172.85|0
1647946500000|2022-03-22 10:55:00|14170.58|14170.58|14173.49|14173.49|14183.22|14183.22|14170.58|14170.58|0
1647946800000|2022-03-22 11:00:00|14174.43|14174.43|14180.52|14180.52|14180.52|14180.52|14174.43|14174.43|0
1647947100000|2022-03-22 11:05:00|14177.65|14177.65|14179.62|14179.62|14184.1|14184.1|14173.19|14173.19|0
1647947400000|2022-03-22 11:10:00|14180.07|14180.07|14184.78|14184.78|14185.57|14185.57|14178.14|14178.14|0
1647947700000|2022-03-22 11:15:00|14183.37|14183.37|14168.44|14168.44|14183.37|14183.37|14168.44|14168.44|0
1647948000000|2022-03-22 11:20:00|14170.27|14170.27|14157.01|14157.01|14170.27|14170.27|14153.09|14153.09|0
1647948300000|2022-03-22 11:25:00|14156.78|14156.78|14168.37|14168.37|14168.37|14168.37|14156.78|14156.78|0
1647948600000|2022-03-22 11:30:00|14167.55|14167.55|14162.51|14162.51|14167.55|14167.55|14162.04|14162.04|0
1647948900000|2022-03-22 11:35:00|14163.33|14163.33|14169.92|14169.92|14169.92|14169.92|14163.33|14163.33|0
1647949200000|2022-03-22 11:40:00|14171.75|14171.75|14171.68|14171.68|14171.75|14171.75|14170.24|14170.24|0
1647949500000|2022-03-22 11:45:00|14172.49|14172.49|14194.39|14194.39|14198.44|14198.44|14172.49|14172.49|0
1647949800000|2022-03-22 11:50:00|14195.82|14195.82|14216.23|14216.23|14218.33|14218.33|14194.41|14194.41|0
1647950100000|2022-03-22 11:55:00|14217.05|14217.05|14212.12|14212.12|14217.05|14217.05|14210.62|14210.62|0
1647950400000|2022-03-22 12:00:00|14212.94|14212.94|14208.95|14208.95|14214.03|14214.03|14208.95|14208.95|0
1647950700000|2022-03-22 12:05:00|14209.51|14209.51|14210.4|14210.4|14226.46|14226.46|14207.53|14207.53|0
1647951000000|2022-03-22 12:10:00|14210.81|14210.81|14209.42|14209.42|14213.16|14213.16|14207.42|14207.42|0
1647951300000|2022-03-22 12:15:00|14210.41|14210.41|14233.55|14233.55|14234.11|14234.11|14208.8|14208.8|0
1647951600000|2022-03-22 12:20:00|14232.73|14232.73|14237.13|14237.13|14237.13|14237.13|14230.61|14230.61|0
1647951900000|2022-03-22 12:25:00|14235.69|14235.69|14256.43|14256.43|14257.19|14257.19|14234.78|14234.78|0
1647952200000|2022-03-22 12:30:00|14255.61|14255.61|14258.76|14258.76|14266.15|14266.15|14255.61|14255.61|0
1647952500000|2022-03-22 12:35:00|14259.32|14259.32|14258.98|14258.98|14259.32|14259.32|14252.15|14252.15|0
1647952800000|2022-03-22 12:40:00|14257.31|14257.31|14259.76|14259.76|14259.76|14259.76|14255.15|14255.15|0
1647953100000|2022-03-22 12:45:00|14259.98|14259.98|14245.43|14245.43|14259.98|14259.98|14245.03|14245.03|0
1647953400000|2022-03-22 12:50:00|14245.98|14245.98|14242.41|14242.41|14246.95|14246.95|14242.41|14242.41|0
1647953700000|2022-03-22 12:55:00|14246.92|14246.92|14278.15|14278.15|14279.79|14279.79|14246.92|14246.92|0
1647954000000|2022-03-22 13:00:00|14279.07|14279.07|14298.47|14298.47|14299.07|14299.07|14279.07|14279.07|0
1647954300000|2022-03-22 13:05:00|14299.41|14299.41|14287.18|14287.18|14306.14|14306.14|14286.36|14286.36|0
1647954600000|2022-03-22 13:10:00|14289.41|14289.41|14282.76|14282.76|14290.55|14290.55|14280.65|14280.65|0
1647954900000|2022-03-22 13:15:00|14281.94|14281.94|14284.37|14284.37|14286.49|14286.49|14274.52|14274.52|0
1647955200000|2022-03-22 13:20:00|14283.46|14283.46|14268.06|14268.06|14283.46|14283.46|14267.15|14267.15|0
1647955500000|2022-03-22 13:25:00|14267.59|14267.59|14261.56|14261.56|14269.3|14269.3|14259.54|14259.54|0
1647955800000|2022-03-22 13:30:00|14262.48|14262.48|14275.54|14275.54|14280.68|14280.68|14262.48|14262.48|0
1647956100000|2022-03-22 13:35:00|14276.35|14276.35|14289.03|14289.03|14290.45|14290.45|14274.32|14274.32|0
1647956400000|2022-03-22 13:40:00|14288.12|14288.12|14284.61|14284.61|14289.95|14289.95|14277.77|14277.77|0
1647956700000|2022-03-22 13:45:00|14283.79|14283.79|14301.54|14301.54|14301.54|14301.54|14276.24|14276.24|0
1647957000000|2022-03-22 13:50:00|14302.01|14302.01|14304.53|14304.53|14304.53|14304.53|14297.9|14297.9|0
1647957300000|2022-03-22 13:55:00|14305.97|14305.97|14321.96|14321.96|14323.15|14323.15|14302.84|14302.84|0
1647957600000|2022-03-22 14:00:00|14321.86|14321.86|14337.32|14337.32|14345.56|14345.56|14321.86|14321.86|0
1647957900000|2022-03-22 14:05:00|14338.14|14338.14|14338.72|14338.72|14350.89|14350.89|14337.29|14337.29|0
1647958200000|2022-03-22 14:10:00|14337.29|14337.29|14323.52|14323.52|14337.29|14337.29|14311.95|14311.95|0
1647958500000|2022-03-22 14:15:00|14322.7|14322.7|14302.11|14302.11|14322.7|14322.7|14297.81|14297.81|0
1647958800000|2022-03-22 14:20:00|14302.92|14302.92|14300.67|14300.67|14306.12|14306.12|14296.23|14296.23|0
1647959100000|2022-03-22 14:25:00|14300.19|14300.19|14293.9|14293.9|14300.19|14300.19|14292.39|14292.39|0
1647959400000|2022-03-22 14:30:00|14292.79|14292.79|14280.69|14280.69|14292.79|14292.79|14276.93|14276.93|0
1647959700000|2022-03-22 14:35:00|14279.88|14279.88|14281.25|14281.25|14281.72|14281.72|14273.43|14273.43|0
1647960000000|2022-03-22 14:40:00|14280.33|14280.33|14286.74|14286.74|14290.7|14290.7|14280.33|14280.33|0
1647960300000|2022-03-22 14:45:00|14287.41|14287.41|14277.48|14277.48|14290.73|14290.73|14277.48|14277.48|0
1647960600000|2022-03-22 14:50:00|14275.31|14275.31|14271.69|14271.69|14275.31|14275.31|14265.13|14265.13|0
1647960900000|2022-03-22 14:55:00|14274.15|14274.15|14269.55|14269.55|14282.02|14282.02|14266.58|14266.58|0
1647961200000|2022-03-22 15:00:00|14271.76|14271.76|14255.35|14255.35|14275.38|14275.38|14247.71|14247.71|0
1647961500000|2022-03-22 15:05:00|14256.84|14256.84|14265.44|14265.44|14265.44|14265.44|14248.61|14248.61|0
1647961800000|2022-03-22 15:10:00|14267.89|14267.89|14269.95|14269.95|14272.22|14272.22|14263.11|14263.11|0
1647962100000|2022-03-22 15:15:00|14268.83|14268.83|14289.34|14289.34|14289.34|14289.34|14267.12|14267.12|0
1647962400000|2022-03-22 15:20:00|14287.67|14287.67|14299.11|14299.11|14299.11|14299.11|14284.46|14284.46|0
1647962700000|2022-03-22 15:25:00|14299.67|14299.67|14296.08|14296.08|14300.39|14300.39|14290.85|14290.85|0
1647963000000|2022-03-22 15:30:00|14296.3|14296.3|14273.84|14273.84|14298.13|14298.13|14273.84|14273.84|0
1647963300000|2022-03-22 15:35:00|14273.37|14273.37|14286.74|14286.74|14286.74|14286.74|14269.43|14269.43|0
1647963600000|2022-03-22 15:40:00|14285.32|14285.32|14269.79|14269.79|14285.32|14285.32|14269.79|14269.79|0
1647963900000|2022-03-22 15:45:00|14269.29|14269.29|14263.85|14263.85|14273.96|14273.96|14263.85|14263.85|0
1647964200000|2022-03-22 15:50:00|14266.64|14266.64|14285.74|14285.74|14285.74|14285.74|14266.64|14266.64|0
1647964500000|2022-03-22 15:55:00|14287.02|14287.02|14281.5|14281.5|14293.57|14293.57|14281.5|14281.5|0
1647964800000|2022-03-22 16:00:00|14282.94|14282.94|14277.55|14277.55|14283.29|14283.29|14274.17|14274.17|0
1647965100000|2022-03-22 16:05:00|14277.75|14277.75|14292.51|14292.51|14292.51|14292.51|14277.75|14277.75|0
1647965400000|2022-03-22 16:10:00|14293.94|14293.94|14286.18|14286.18|14298.05|14298.05|14286.18|14286.18|0
1647965700000|2022-03-22 16:15:00|14285.27|14285.27|14268.3|14268.3|14285.27|14285.27|14268.3|14268.3|0
1647966000000|2022-03-22 16:20:00|14267.85|14267.85|14267.85|14267.85|14267.85|14267.85|14260.04|14260.04|0
1647966300000|2022-03-22 16:25:00|14268.34|14268.34|14287.75|14287.75|14288.63|14288.63|14264.61|14264.61|0
1648023300000|2022-03-23 08:15:00|14254.34|14254.34|14212.79|14212.79|14255.97|14255.97|14209.13|14209.13|0
1648023600000|2022-03-23 08:20:00|14212.23|14212.23|14180.03|14180.03|14212.23|14212.23|14175.43|14175.43|0
1648023900000|2022-03-23 08:25:00|14180.48|14180.48|14187.71|14187.71|14204.9|14204.9|14179.48|14179.48|0
1648024200000|2022-03-23 08:30:00|14184.32|14184.32|14197.77|14197.77|14197.77|14197.77|14166.61|14166.61|0
1648024500000|2022-03-23 08:35:00|14190.56|14190.56|14199.96|14199.96|14200.96|14200.96|14179.21|14179.21|0
1648024800000|2022-03-23 08:40:00|14200.78|14200.78|14204.38|14204.38|14217.44|14217.44|14200.78|14200.78|0
1648025100000|2022-03-23 08:45:00|14205.29|14205.29|14204.4|14204.4|14209.79|14209.79|14201.23|14201.23|0
1648025400000|2022-03-23 08:50:00|14205.21|14205.21|14201.98|14201.98|14206.2|14206.2|14199.44|14199.44|0
1648025700000|2022-03-23 08:55:00|14200.35|14200.35|14181.48|14181.48|14204.99|14204.99|14181.48|14181.48|0
1648026000000|2022-03-23 09:00:00|14175.76|14175.76|14195.57|14195.57|14195.57|14195.57|14172.93|14172.93|0
1648026300000|2022-03-23 09:05:00|14196.39|14196.39|14213.49|14213.49|14214.43|14214.43|14196.39|14196.39|0
1648026600000|2022-03-23 09:10:00|14211.86|14211.86|14230.69|14230.69|14230.69|14230.69|14211.86|14211.86|0
1648026900000|2022-03-23 09:15:00|14230.2|14230.2|14218.48|14218.48|14233.82|14233.82|14218.04|14218.04|0
1648027200000|2022-03-23 09:20:00|14218.93|14218.93|14207.51|14207.51|14220.82|14220.82|14205.61|14205.61|0
1648027500000|2022-03-23 09:25:00|14208.07|14208.07|14213.55|14213.55|14213.55|14213.55|14200.14|14200.14|0
1648027800000|2022-03-23 09:30:00|14212.64|14212.64|14198.22|14198.22|14213.11|14213.11|14197.31|14197.31|0
1648028100000|2022-03-23 09:35:00|14197.31|14197.31|14177.85|14177.85|14197.31|14197.31|14173.15|14173.15|0
1648028400000|2022-03-23 09:40:00|14177.39|14177.39|14179.13|14179.13|14179.13|14179.13|14170.8|14170.8|0
1648028700000|2022-03-23 09:45:00|14179.69|14179.69|14138.98|14138.98|14179.69|14179.69|14137.55|14137.55|0
1648029000000|2022-03-23 09:50:00|14138.16|14138.16|14161.61|14161.61|14161.61|14161.61|14132.8|14132.8|0
1648029300000|2022-03-23 09:55:00|14163.1|14163.1|14173.54|14173.54|14173.54|14173.54|14160.66|14160.66|0
1648029600000|2022-03-23 10:00:00|14177.23|14177.23|14176.61|14176.61|14185.71|14185.71|14176.61|14176.61|0
1648029900000|2022-03-23 10:05:00|14176.2|14176.2|14151.74|14151.74|14176.2|14176.2|14151.74|14151.74|0
1648030200000|2022-03-23 10:10:00|14155.4|14155.4|14152.89|14152.89|14158.69|14158.69|14146.13|14146.13|0
1648030500000|2022-03-23 10:15:00|14152.68|14152.68|14129.74|14129.74|14152.68|14152.68|14129.74|14129.74|0
1648030800000|2022-03-23 10:20:00|14129.29|14129.29|14065.69|14065.69|14129.29|14129.29|14065.69|14065.69|0
1648031100000|2022-03-23 10:25:00|14062.94|14062.94|14068.07|14068.07|14068.07|14068.07|14060.24|14060.24|0
1648031400000|2022-03-23 10:30:00|14068.51|14068.51|14071.66|14071.66|14072.48|14072.48|14060.31|14060.31|0
1648031700000|2022-03-23 10:35:00|14070.75|14070.75|14089.14|14089.14|14089.14|14089.14|14069.13|14069.13|0
1648032000000|2022-03-23 10:40:00|14088.93|14088.93|14076.15|14076.15|14089.16|14089.16|14076.15|14076.15|0
1648032300000|2022-03-23 10:45:00|14066.11|14066.11|14058.22|14058.22|14066.33|14066.33|14058.22|14058.22|0
1648032600000|2022-03-23 10:50:00|14058.69|14058.69|14060.03|14060.03|14061.69|14061.69|14058.69|14058.69|0
1648032900000|2022-03-23 10:55:00|14059.81|14059.81|14032.84|14032.84|14060.81|14060.81|14032.84|14032.84|0
1648033200000|2022-03-23 11:00:00|14037.14|14037.14|14029.16|14029.16|14038.45|14038.45|14027.7|14027.7|0
1648033500000|2022-03-23 11:05:00|14030.79|14030.79|14014.12|14014.12|14034.86|14034.86|14014.12|14014.12|0
1648033800000|2022-03-23 11:10:00|14014.94|14014.94|14012.59|14012.59|14014.94|14014.94|14008.47|14008.47|0
1648034100000|2022-03-23 11:15:00|14010.76|14010.76|14016.26|14016.26|14017.4|14017.4|14010.05|14010.05|0
1648034400000|2022-03-23 11:20:00|14017.7|14017.7|14003.7|14003.7|14023.38|14023.38|14002.7|14002.7|0
1648034700000|2022-03-23 11:25:00|14001.25|14001.25|14012.08|14012.08|14012.28|14012.28|14000.9|14000.9|0
1648035000000|2022-03-23 11:30:00|14010.25|14010.25|13988.73|13988.73|14010.25|14010.25|13988.73|13988.73|0
1648035300000|2022-03-23 11:35:00|13989.64|13989.64|13969.78|13969.78|13989.64|13989.64|13967.95|13967.95|0
1648035600000|2022-03-23 11:40:00|13967.95|13967.95|13964.15|13964.15|13972.8|13972.8|13954.24|13954.24|0
1648035900000|2022-03-23 11:45:00|13962.32|13962.32|13954.73|13954.73|13976.2|13976.2|13954.73|13954.73|0
1648036200000|2022-03-23 11:50:00|13955.65|13955.65|13971.31|13971.31|13971.31|13971.31|13947.99|13947.99|0
1648036500000|2022-03-23 11:55:00|13970.49|13970.49|13982.1|13982.1|13983.09|13983.09|13970.49|13970.49|0
1648036800000|2022-03-23 12:00:00|13981.54|13981.54|14001.92|14001.92|14003.58|14003.58|13980.1|13980.1|0
1648037100000|2022-03-23 12:05:00|14007.96|14007.96|13994.09|13994.09|14009.62|14009.62|13994.09|13994.09|0
1648037400000|2022-03-23 12:10:00|13994.56|13994.56|13993.9|13993.9|14002.93|14002.93|13992.69|13992.69|0
1648037700000|2022-03-23 12:15:00|13994.84|13994.84|14009.02|14009.02|14009.02|14009.02|13990.24|13990.24|0
1648038000000|2022-03-23 12:20:00|14009.69|14009.69|14019.08|14019.08|14024.51|14024.51|14009.69|14009.69|0
1648038300000|2022-03-23 12:25:00|14019.28|14019.28|14011.74|14011.74|14021.01|14021.01|14008.03|14008.03|0
1648038600000|2022-03-23 12:30:00|14010.92|14010.92|14023.02|14023.02|14023.02|14023.02|14010.92|14010.92|0
1648038900000|2022-03-23 12:35:00|14023.84|14023.84|14029.75|14029.75|14031.01|14031.01|14023.84|14023.84|0
1648039200000|2022-03-23 12:40:00|14028.01|14028.01|14031.53|14031.53|14033.9|14033.9|14028.01|14028.01|0
1648039500000|2022-03-23 12:45:00|14032.94|14032.94|14027.99|14027.99|14033.76|14033.76|14027.49|14027.49|0
1648039800000|2022-03-23 12:50:00|14026.57|14026.57|14028.27|14028.27|14031.91|14031.91|14017.37|14017.37|0
1648040100000|2022-03-23 12:55:00|14027.71|14027.71|14021.15|14021.15|14029.69|14029.69|14020.6|14020.6|0
1648040400000|2022-03-23 13:00:00|14020.69|14020.69|14024.36|14024.36|14026.35|14026.35|14008.92|14008.92|0
1648040700000|2022-03-23 13:05:00|14023.9|14023.9|14013.95|14013.95|14025.28|14025.28|14010.9|14010.9|0
1648041000000|2022-03-23 13:10:00|14012.83|14012.83|13997.78|13997.78|14012.83|14012.83|13997.78|13997.78|0
1648041300000|2022-03-23 13:15:00|13996.96|13996.96|13992.44|13992.44|13996.96|13996.96|13991.1|13991.1|0
1648041600000|2022-03-23 13:20:00|13991.52|13991.52|13978.46|13978.46|13991.52|13991.52|13978.46|13978.46|0
1648041900000|2022-03-23 13:25:00|13977.47|13977.47|13973.07|13973.07|13978.9|13978.9|13972.14|13972.14|0
1648042200000|2022-03-23 13:30:00|13972.51|13972.51|13969.37|13969.37|13990.96|13990.96|13968.07|13968.07|0
1648042500000|2022-03-23 13:35:00|13968.82|13968.82|13965.73|13965.73|13971.04|13971.04|13963.46|13963.46|0
1648042800000|2022-03-23 13:40:00|13967.62|13967.62|13944.37|13944.37|13975.34|13975.34|13944.37|13944.37|0
1648043100000|2022-03-23 13:45:00|13941.63|13941.63|13945.94|13945.94|13954.85|13954.85|13933.88|13933.88|0
1648043400000|2022-03-23 13:50:00|13944.45|13944.45|13950.48|13950.48|13950.48|13950.48|13943.01|13943.01|0
1648043700000|2022-03-23 13:55:00|13951.97|13951.97|13980.79|13980.79|13983.74|13983.74|13951.97|13951.97|0
1648044000000|2022-03-23 14:00:00|13981.6|13981.6|13959.05|13959.05|13982.52|13982.52|13959.05|13959.05|0
1648044300000|2022-03-23 14:05:00|13958.5|13958.5|13975.88|13975.88|13975.88|13975.88|13951.63|13951.63|0
1648044600000|2022-03-23 14:10:00|13977.71|13977.71|13974.4|13974.4|13985.7|13985.7|13961.89|13961.89|0
1648044900000|2022-03-23 14:15:00|13974.89|13974.89|13998.87|13998.87|13998.87|13998.87|13974.89|13974.89|0
1648045200000|2022-03-23 14:20:00|13999.43|13999.43|14004.81|14004.81|14004.81|14004.81|13999.43|13999.43|0
1648045500000|2022-03-23 14:25:00|14005.62|14005.62|13995.21|13995.21|14005.62|14005.62|13995.17|13995.17|0
1648045800000|2022-03-23 14:30:00|13994.39|13994.39|13993.39|13993.39|14003.18|14003.18|13989.35|13989.35|0
1648046100000|2022-03-23 14:35:00|13992.9|13992.9|13970.05|13970.05|13994.31|13994.31|13970.05|13970.05|0
1648046400000|2022-03-23 14:40:00|13968.64|13968.64|13951.49|13951.49|13968.64|13968.64|13950.16|13950.16|0
1648046700000|2022-03-23 14:45:00|13950.06|13950.06|13912.58|13912.58|13950.55|13950.55|13908.9|13908.9|0
1648047000000|2022-03-23 14:50:00|13913.08|13913.08|13932.62|13932.62|13934.26|13934.26|13912.26|13912.26|0
1648047300000|2022-03-23 14:55:00|13931.71|13931.71|13935.31|13935.31|13936.24|13936.24|13924.24|13924.24|0
1648047600000|2022-03-23 15:00:00|13935.87|13935.87|13930.5|13930.5|13943.3|13943.3|13930.5|13930.5|0
1648047900000|2022-03-23 15:05:00|13930.96|13930.96|13912.24|13912.24|13932.59|13932.59|13912.24|13912.24|0
1648048200000|2022-03-23 15:10:00|13914.07|13914.07|13905.11|13905.11|13914.99|13914.99|13905.11|13905.11|0
1648048500000|2022-03-23 15:15:00|13904.64|13904.64|13916.92|13916.92|13918.36|13918.36|13897.15|13897.15|0
1648048800000|2022-03-23 15:20:00|13918.75|13918.75|13918.2|13918.2|13922.57|13922.57|13918.2|13918.2|0
1648049100000|2022-03-23 15:25:00|13911.87|13911.87|13931.11|13931.11|13935.62|13935.62|13911.41|13911.41|0
1648049400000|2022-03-23 15:30:00|13932.02|13932.02|13924.72|13924.72|13936.96|13936.96|13924.63|13924.63|0
1648049700000|2022-03-23 15:35:00|13925.54|13925.54|13928.1|13928.1|13928.1|13928.1|13921.96|13921.96|0
1648050000000|2022-03-23 15:40:00|13927.49|13927.49|13924.55|13924.55|13928.71|13928.71|13919.52|13919.52|0
1648050300000|2022-03-23 15:45:00|13925.02|13925.02|13907.55|13907.55|13926.64|13926.64|13907.09|13907.09|0
1648050600000|2022-03-23 15:50:00|13906.13|13906.13|13901.97|13901.97|13908.02|13908.02|13899.3|13899.3|0
1648050900000|2022-03-23 15:55:00|13902.89|13902.89|13913.3|13913.3|13915.66|13915.66|13902.89|13902.89|0
1648051200000|2022-03-23 16:00:00|13912.39|13912.39|13934.87|13934.87|13948.19|13948.19|13911.57|13911.57|0
1648051500000|2022-03-23 16:05:00|13934.38|13934.38|13916.59|13916.59|13934.38|13934.38|13911.61|13911.61|0
1648051800000|2022-03-23 16:10:00|13915.22|13915.22|13899.78|13899.78|13915.22|13915.22|13897.57|13897.57|0
1648052100000|2022-03-23 16:15:00|13900.34|13900.34|13910.17|13910.17|13924.29|13924.29|13898.38|13898.38|0
1648052400000|2022-03-23 16:20:00|13909.71|13909.71|13901.54|13901.54|13912.2|13912.2|13897.79|13897.79|0
1648052700000|2022-03-23 16:25:00|13901.08|13901.08|13902.43|13902.43|13907.57|13907.57|13896.34|13896.34|0
1648109700000|2022-03-24 08:15:00|13885.08|13885.08|13847.62|13847.62|13889.49|13889.49|13844.87|13844.87|0
1648110000000|2022-03-24 08:20:00|13849.05|13849.05|13875.41|13875.41|13875.57|13875.57|13844.33|13844.33|0
1648110300000|2022-03-24 08:25:00|13871.11|13871.11|13860.09|13860.09|13876.15|13876.15|13858.12|13858.12|0
1648110600000|2022-03-24 08:30:00|13859.14|13859.14|13883.93|13883.93|13887.78|13887.78|13856.59|13856.59|0
1648110900000|2022-03-24 08:35:00|13882.5|13882.5|13880.39|13880.39|13887.36|13887.36|13863.8|13863.8|0
1648111200000|2022-03-24 08:40:00|13881.82|13881.82|13860.9|13860.9|13887.28|13887.28|13859.96|13859.96|0
1648111500000|2022-03-24 08:45:00|13863.26|13863.26|13825.93|13825.93|13863.26|13863.26|13825.93|13825.93|0
1648111800000|2022-03-24 08:50:00|13825.46|13825.46|13814.52|13814.52|13832.46|13832.46|13810.8|13810.8|0
1648112100000|2022-03-24 08:55:00|13813.08|13813.08|13818.23|13818.23|13819.81|13819.81|13811.97|13811.97|0
1648112400000|2022-03-24 09:00:00|13817.77|13817.77|13836.65|13836.65|13840.49|13840.49|13815.91|13815.91|0
1648112700000|2022-03-24 09:05:00|13835.71|13835.71|13826.11|13826.11|13855.8|13855.8|13825.29|13825.29|0
1648113000000|2022-03-24 09:10:00|13825.29|13825.29|13826.34|13826.34|13829.21|13829.21|13816.36|13816.36|0
1648113300000|2022-03-24 09:15:00|13827.77|13827.77|13840.89|13840.89|13845.88|13845.88|13825.81|13825.81|0
1648113600000|2022-03-24 09:20:00|13842.72|13842.72|13820.06|13820.06|13842.72|13842.72|13820.06|13820.06|0
1648113900000|2022-03-24 09:25:00|13820.97|13820.97|13807.56|13807.56|13821.79|13821.79|13805.34|13805.34|0
1648114200000|2022-03-24 09:30:00|13808.5|13808.5|13821.1|13821.1|13821.1|13821.1|13806.07|13806.07|0
1648114500000|2022-03-24 09:35:00|13819.67|13819.67|13820.53|13820.53|13823.97|13823.97|13816.45|13816.45|0
1648114800000|2022-03-24 09:40:00|13821.35|13821.35|13827.79|13827.79|13830.66|13830.66|13814.46|13814.46|0
1648115100000|2022-03-24 09:45:00|13826.87|13826.87|13823.31|13823.31|13834.25|13834.25|13817.01|13817.01|0
1648115400000|2022-03-24 09:50:00|13823.72|13823.72|13830.09|13830.09|13830.09|13830.09|13823.72|13823.72|0
1648115700000|2022-03-24 09:55:00|13830.5|13830.5|13817.18|13817.18|13832.75|13832.75|13812.6|13812.6|0
1648116000000|2022-03-24 10:00:00|13816.36|13816.36|13786.41|13786.41|13816.78|13816.78|13786.41|13786.41|0
1648116300000|2022-03-24 10:05:00|13787.84|13787.84|13772.89|13772.89|13795.81|13795.81|13772.89|13772.89|0
1648116600000|2022-03-24 10:10:00|13768.59|13768.59|13754.32|13754.32|13770.97|13770.97|13754.32|13754.32|0
1648116900000|2022-03-24 10:15:00|13752.88|13752.88|13753.19|13753.19|13757.47|13757.47|13749.72|13749.72|0
1648117200000|2022-03-24 10:20:00|13753.66|13753.66|13792.66|13792.66|13801.25|13801.25|13753.66|13753.66|0
1648117500000|2022-03-24 10:25:00|13791.22|13791.22|13787.15|13787.15|13792.66|13792.66|13783.3|13783.3|0
1648117800000|2022-03-24 10:30:00|13784.28|13784.28|13801.04|13801.04|13802.48|13802.48|13781.59|13781.59|0
1648118100000|2022-03-24 10:35:00|13801.24|13801.24|13774.01|13774.01|13806.65|13806.65|13774.01|13774.01|0
1648118400000|2022-03-24 10:40:00|13774.42|13774.42|13788.95|13788.95|13788.95|13788.95|13770.11|13770.11|0
1648118700000|2022-03-24 10:45:00|13787.52|13787.52|13776.38|13776.38|13792.02|13792.02|13776.38|13776.38|0
1648119000000|2022-03-24 10:50:00|13776.19|13776.19|13776.71|13776.71|13780.48|13780.48|13776.15|13776.15|0
1648119300000|2022-03-24 10:55:00|13777.52|13777.52|13775.83|13775.83|13778.19|13778.19|13774.8|13774.8|0
1648119600000|2022-03-24 11:00:00|13776.65|13776.65|13782.65|13782.65|13785.93|13785.93|13776.65|13776.65|0
1648119900000|2022-03-24 11:05:00|13783.84|13783.84|13815.23|13815.23|13829.82|13829.82|13783.84|13783.84|0
1648120200000|2022-03-24 11:10:00|13816.03|13816.03|13804.36|13804.36|13816.03|13816.03|13798.79|13798.79|0
1648120500000|2022-03-24 11:15:00|13802.93|13802.93|13796.92|13796.92|13802.93|13802.93|13792.2|13792.2|0
1648120800000|2022-03-24 11:20:00|13796.1|13796.1|13798.57|13798.57|13805.51|13805.51|13796.1|13796.1|0
1648121100000|2022-03-24 11:25:00|13797.14|13797.14|13792.35|13792.35|13799.69|13799.69|13792.35|13792.35|0
1648121400000|2022-03-24 11:30:00|13792.15|13792.15|13788.8|13788.8|13792.15|13792.15|13785.24|13785.24|0
1648121700000|2022-03-24 11:35:00|13789.71|13789.71|13792.98|13792.98|13798.38|13798.38|13789.71|13789.71|0
1648122000000|2022-03-24 11:40:00|13791.61|13791.61|13754.61|13754.61|13791.61|13791.61|13723.75|13723.75|0
1648122300000|2022-03-24 11:45:00|13753.7|13753.7|13769.1|13769.1|13769.1|13769.1|13752.09|13752.09|0
1648122600000|2022-03-24 11:50:00|13769.92|13769.92|13762.12|13762.12|13771.75|13771.75|13762.12|13762.12|0
1648122900000|2022-03-24 11:55:00|13761.31|13761.31|13763.62|13763.62|13775.74|13775.74|13761.02|13761.02|0
1648123200000|2022-03-24 12:00:00|13762.67|13762.67|13762.74|13762.74|13762.74|13762.74|13758.32|13758.32|0
1648123500000|2022-03-24 12:05:00|13762.54|13762.54|13764.52|13764.52|13765.88|13765.88|13761.11|13761.11|0
1648123800000|2022-03-24 12:10:00|13765.64|13765.64|13781.88|13781.88|13781.88|13781.88|13765.64|13765.64|0
1648124100000|2022-03-24 12:15:00|13782.1|13782.1|13771.86|13771.86|13785.3|13785.3|13771.86|13771.86|0
1648124400000|2022-03-24 12:20:00|13767.25|13767.25|13755.57|13755.57|13767.45|13767.45|13755.57|13755.57|0
1648124700000|2022-03-24 12:25:00|13752.7|13752.7|13736.86|13736.86|13752.7|13752.7|13733.08|13733.08|0
1648125000000|2022-03-24 12:30:00|13737.68|13737.68|13726.59|13726.59|13739.99|13739.99|13724.86|13724.86|0
1648125300000|2022-03-24 12:35:00|13729.04|13729.04|13728.5|13728.5|13735.12|13735.12|13725.69|13725.69|0
1648125600000|2022-03-24 12:40:00|13728.71|13728.71|13723.32|13723.32|13731.69|13731.69|13722.72|13722.72|0
1648125900000|2022-03-24 12:45:00|13722.52|13722.52|13693.39|13693.39|13722.52|13722.52|13693.39|13693.39|0
1648126200000|2022-03-24 12:50:00|13694.3|13694.3|13665.04|13665.04|13695.31|13695.31|13660.4|13660.4|0
1648126500000|2022-03-24 12:55:00|13665.95|13665.95|13671.11|13671.11|13673.8|13673.8|13662.3|13662.3|0
1648126800000|2022-03-24 13:00:00|13672.02|13672.02|13657.65|13657.65|13672.02|13672.02|13654.36|13654.36|0
1648127100000|2022-03-24 13:05:00|13658.76|13658.76|13681.91|13681.91|13681.91|13681.91|13658.76|13658.76|0
1648127400000|2022-03-24 13:10:00|13681.36|13681.36|13680.79|13680.79|13682.32|13682.32|13677.28|13677.28|0
1648127700000|2022-03-24 13:15:00|13681.61|13681.61|13689.08|13689.08|13695.83|13695.83|13680.37|13680.37|0
1648128000000|2022-03-24 13:20:00|13687.65|13687.65|13709.65|13709.65|13709.65|13709.65|13687.65|13687.65|0
1648128300000|2022-03-24 13:25:00|13710.56|13710.56|13699.6|13699.6|13710.56|13710.56|13699.6|13699.6|0
1648128600000|2022-03-24 13:30:00|13698.21|13698.21|13681.01|13681.01|13701.06|13701.06|13679.18|13679.18|0
1648128900000|2022-03-24 13:35:00|13680.1|13680.1|13660.24|13660.24|13680.57|13680.57|13660.24|13660.24|0
1648129200000|2022-03-24 13:40:00|13659.05|13659.05|13615.04|13615.04|13659.05|13659.05|13612.68|13612.68|0
1648129500000|2022-03-24 13:45:00|13615.95|13615.95|13630.44|13630.44|13632.91|13632.91|13613.43|13613.43|0
1648129800000|2022-03-24 13:50:00|13629.32|13629.32|13634.36|13634.36|13635.99|13635.99|13620.89|13620.89|0
1648130100000|2022-03-24 13:55:00|13635.99|13635.99|13668.42|13668.42|13669.81|13669.81|13635.5|13635.5|0
1648130400000|2022-03-24 14:00:00|13667.6|13667.6|13655.8|13655.8|13672.64|13672.64|13655.8|13655.8|0
1648130700000|2022-03-24 14:05:00|13655.58|13655.58|13640.04|13640.04|13655.83|13655.83|13637.15|13637.15|0
1648131000000|2022-03-24 14:10:00|13637.79|13637.79|13609.41|13609.41|13637.79|13637.79|13602.84|13602.84|0
1648131300000|2022-03-24 14:15:00|13609.62|13609.62|13602.28|13602.28|13611.29|13611.29|13593.15|13593.15|0
1648131600000|2022-03-24 14:20:00|13603.1|13603.1|13591.22|13591.22|13603.1|13603.1|13579.56|13579.56|0
1648131900000|2022-03-24 14:25:00|13592.65|13592.65|13605.57|13605.57|13605.57|13605.57|13590.72|13590.72|0
1648132200000|2022-03-24 14:30:00|13604.14|13604.14|13615.06|13615.06|13615.74|13615.74|13602.33|13602.33|0
1648132500000|2022-03-24 14:35:00|13615.52|13615.52|13605.07|13605.07|13628.02|13628.02|13604.23|13604.23|0
1648132800000|2022-03-24 14:40:00|13606.5|13606.5|13601.53|13601.53|13609.22|13609.22|13601.07|13601.07|0
1648133100000|2022-03-24 14:45:00|13600.61|13600.61|13601.68|13601.68|13613.18|13613.18|13600.08|13600.08|0
1648133400000|2022-03-24 14:50:00|13600|13600|13611.78|13611.78|13611.78|13611.78|13587.27|13587.27|0
1648133700000|2022-03-24 14:55:00|13613.61|13613.61|13615.02|13615.02|13618.17|13618.17|13609.28|13609.28|0
1648134000000|2022-03-24 15:00:00|13615.41|13615.41|13624.19|13624.19|13687.54|13687.54|13612.87|13612.87|0
1648134300000|2022-03-24 15:05:00|13624.64|13624.64|13623.48|13623.48|13645.76|13645.76|13615.85|13615.85|0
1648134600000|2022-03-24 15:10:00|13623.68|13623.68|13632.76|13632.76|13633.88|13633.88|13620.91|13620.91|0
1648134900000|2022-03-24 15:15:00|13633.7|13633.7|13644.08|13644.08|13650.3|13650.3|13628.2|13628.2|0
1648135200000|2022-03-24 15:20:00|13644.54|13644.54|13660.05|13660.05|13668.38|13668.38|13638.13|13638.13|0
1648135500000|2022-03-24 15:25:00|13659.66|13659.66|13691.22|13691.22|13701.13|13701.13|13659.66|13659.66|0
1648135800000|2022-03-24 15:30:00|13690.82|13690.82|13687.39|13687.39|13691.22|13691.22|13677.82|13677.82|0
1648136100000|2022-03-24 15:35:00|13688.2|13688.2|13698.74|13698.74|13702.22|13702.22|13688.2|13688.2|0
1648136400000|2022-03-24 15:40:00|13699.65|13699.65|13707.78|13707.78|13709.81|13709.81|13699.45|13699.45|0
1648136700000|2022-03-24 15:45:00|13706.84|13706.84|13694.83|13694.83|13706.84|13706.84|13688.7|13688.7|0
1648137000000|2022-03-24 15:50:00|13694.36|13694.36|13688.95|13688.95|13694.36|13694.36|13684.28|13684.28|0
1648137300000|2022-03-24 15:55:00|13689.36|13689.36|13652.09|13652.09|13690.6|13690.6|13652.09|13652.09|0
1648137600000|2022-03-24 16:00:00|13650.26|13650.26|13644.62|13644.62|13670.54|13670.54|13643.75|13643.75|0
1648137900000|2022-03-24 16:05:00|13643.68|13643.68|13653.74|13653.74|13657.66|13657.66|13637.19|13637.19|0
1648138200000|2022-03-24 16:10:00|13654.21|13654.21|13678.96|13678.96|13679.18|13679.18|13653.53|13653.53|0
1648138500000|2022-03-24 16:15:00|13680.4|13680.4|13685.55|13685.55|13686.45|13686.45|13673.58|13673.58|0
1648138800000|2022-03-24 16:20:00|13686.01|13686.01|13678.87|13678.87|13687.6|13687.6|13677.44|13677.44|0
1648139100000|2022-03-24 16:25:00|13678.08|13678.08|13693.46|13693.46|13693.46|13693.46|13673.94|13673.94|0
1648196100000|2022-03-25 08:15:00|13448.9|13448.9|13467.28|13467.28|13467.28|13467.28|13427.15|13427.15|0
1648196400000|2022-03-25 08:20:00|13466.72|13466.72|13422.39|13422.39|13466.72|13466.72|13408.59|13408.59|0
1648196700000|2022-03-25 08:25:00|13424.22|13424.22|13447.77|13447.77|13472.8|13472.8|13423.3|13423.3|0
1648197000000|2022-03-25 08:30:00|13446.95|13446.95|13432.13|13432.13|13446.95|13446.95|13416.18|13416.18|0
1648197300000|2022-03-25 08:35:00|13434.42|13434.42|13445.25|13445.25|13465.18|13465.18|13434.42|13434.42|0
1648197600000|2022-03-25 08:40:00|13444.43|13444.43|13416.78|13416.78|13446.07|13446.07|13414.23|13414.23|0
1648197900000|2022-03-25 08:45:00|13415.34|13415.34|13432.06|13432.06|13432.88|13432.88|13408.28|13408.28|0
1648198200000|2022-03-25 08:50:00|13430.38|13430.38|13381.6|13381.6|13430.38|13430.38|13378.13|13378.13|0
1648198500000|2022-03-25 08:55:00|13384.34|13384.34|13368.11|13368.11|13387.01|13387.01|13365.12|13365.12|0
1648198800000|2022-03-25 09:00:00|13367.7|13367.7|13402.03|13402.03|13402.03|13402.03|13363.69|13363.69|0
1648199100000|2022-03-25 09:05:00|13404.77|13404.77|13392.58|13392.58|13432.87|13432.87|13390.86|13390.86|0
1648199400000|2022-03-25 09:10:00|13392.35|13392.35|13383.1|13383.1|13403.2|13403.2|13383.1|13383.1|0
1648199700000|2022-03-25 09:15:00|13382.5|13382.5|13385.4|13385.4|13390.86|13390.86|13378.91|13378.91|0
1648200000000|2022-03-25 09:20:00|13385.16|13385.16|13384.08|13384.08|13392.23|13392.23|13380.78|13380.78|0
1648200300000|2022-03-25 09:25:00|13385.02|13385.02|13344.98|13344.98|13385.02|13385.02|13343.15|13343.15|0
1648200600000|2022-03-25 09:30:00|13342.53|13342.53|13320.6|13320.6|13342.53|13342.53|13316.24|13316.24|0
1648200900000|2022-03-25 09:35:00|13319.68|13319.68|13311.92|13311.92|13336.28|13336.28|13311.71|13311.71|0
1648201200000|2022-03-25 09:40:00|13308.54|13308.54|13308.75|13308.75|13314.11|13314.11|13295.52|13295.52|0
1648201500000|2022-03-25 09:45:00|13308.28|13308.28|13288.66|13288.66|13313.48|13313.48|13288.27|13288.27|0
1648201800000|2022-03-25 09:50:00|13288.21|13288.21|13301.44|13301.44|13304.85|13304.85|13287.41|13287.41|0
1648202100000|2022-03-25 09:55:00|13299.15|13299.15|13312.89|13312.89|13319.75|13319.75|13295.86|13295.86|0
1648202400000|2022-03-25 10:00:00|13312.07|13312.07|13285.83|13285.83|13314.27|13314.27|13285.83|13285.83|0
1648202700000|2022-03-25 10:05:00|13288.73|13288.73|13278.23|13278.23|13296.79|13296.79|13273.48|13273.48|0
1648203000000|2022-03-25 10:10:00|13279.9|13279.9|13278.21|13278.21|13298.4|13298.4|13273.96|13273.96|0
1648203300000|2022-03-25 10:15:00|13278.61|13278.61|13272.11|13272.11|13290.27|13290.27|13269.82|13269.82|0
1648203600000|2022-03-25 10:20:00|13271.65|13271.65|13251.96|13251.96|13271.65|13271.65|13248.45|13248.45|0
1648203900000|2022-03-25 10:25:00|13251.74|13251.74|13239.67|13239.67|13251.74|13251.74|13228.23|13228.23|0
1648204200000|2022-03-25 10:30:00|13238.86|13238.86|13247.83|13247.83|13247.83|13247.83|13225.78|13225.78|0
1648204500000|2022-03-25 10:35:00|13248.04|13248.04|13235.83|13235.83|13250.07|13250.07|13233.52|13233.52|0
1648204800000|2022-03-25 10:40:00|13234.71|13234.71|13242.32|13242.32|13242.79|13242.79|13221.51|13221.51|0
1648205100000|2022-03-25 10:45:00|13241.38|13241.38|13220.39|13220.39|13241.38|13241.38|13218.6|13218.6|0
1648205400000|2022-03-25 10:50:00|13218.89|13218.89|13218.91|13218.91|13224.44|13224.44|13215.4|13215.4|0
1648205700000|2022-03-25 10:55:00|13219.12|13219.12|13226.57|13226.57|13227.23|13227.23|13217.79|13217.79|0
1648206000000|2022-03-25 11:00:00|13225|13225|13233.62|13233.62|13234.23|13234.23|13216.11|13216.11|0
1648206300000|2022-03-25 11:05:00|13232.19|13232.19|13217.81|13217.81|13233.18|13233.18|13217.46|13217.46|0
1648206600000|2022-03-25 11:10:00|13219.45|13219.45|13222.33|13222.33|13226.13|13226.13|13218.85|13218.85|0
1648206900000|2022-03-25 11:15:00|13221.41|13221.41|13205.97|13205.97|13223.2|13223.2|13204.14|13204.14|0
1648207200000|2022-03-25 11:20:00|13205.18|13205.18|13218.32|13218.32|13219.33|13219.33|13205.18|13205.18|0
1648207500000|2022-03-25 11:25:00|13219.75|13219.75|13195.9|13195.9|13219.75|13219.75|13195.9|13195.9|0
1648207800000|2022-03-25 11:30:00|13191.59|13191.59|13199.14|13199.14|13199.59|13199.59|13185.34|13185.34|0
1648208100000|2022-03-25 11:35:00|13200.05|13200.05|13209.91|13209.91|13210.83|13210.83|13200.05|13200.05|0
1648208400000|2022-03-25 11:40:00|13209.1|13209.1|13207.31|13207.31|13209.1|13209.1|13204.56|13204.56|0
1648208700000|2022-03-25 11:45:00|13206.51|13206.51|13218.06|13218.06|13219|13219|13200.27|13200.27|0
1648209000000|2022-03-25 11:50:00|13217.15|13217.15|13211.39|13211.39|13226.72|13226.72|13211.39|13211.39|0
1648209300000|2022-03-25 11:55:00|13209.95|13209.95|13215.74|13215.74|13216.61|13216.61|13207.88|13207.88|0
1648209600000|2022-03-25 12:00:00|13214.83|13214.83|13212.36|13212.36|13216.76|13216.76|13210.21|13210.21|0
1648209900000|2022-03-25 12:05:00|13212.95|13212.95|13209.71|13209.71|13233.75|13233.75|13209.71|13209.71|0
1648210200000|2022-03-25 12:10:00|13209.3|13209.3|13229.53|13229.53|13229.53|13229.53|13205.7|13205.7|0
1648210500000|2022-03-25 12:15:00|13228.61|13228.61|13232.19|13232.19|13242.07|13242.07|13228.61|13228.61|0
1648210800000|2022-03-25 12:20:00|13232.98|13232.98|13238.27|13238.27|13247.18|13247.18|13232.9|13232.9|0
1648211100000|2022-03-25 12:25:00|13238.82|13238.82|13234.65|13234.65|13246.03|13246.03|13234.03|13234.03|0
1648211400000|2022-03-25 12:30:00|13237.52|13237.52|13236.92|13236.92|13241.77|13241.77|13236.12|13236.12|0
1648211700000|2022-03-25 12:35:00|13236.13|13236.13|13240.37|13240.37|13243.29|13243.29|13236.13|13236.13|0
1648212000000|2022-03-25 12:40:00|13239.75|13239.75|13248.49|13248.49|13258.38|13258.38|13238.32|13238.32|0
1648212300000|2022-03-25 12:45:00|13246.85|13246.85|13270.63|13270.63|13276.4|13276.4|13244.62|13244.62|0
1648212600000|2022-03-25 12:50:00|13270.16|13270.16|13279.05|13279.05|13279.05|13279.05|13270.16|13270.16|0
1648212900000|2022-03-25 12:55:00|13279.46|13279.46|13293.23|13293.23|13295.18|13295.18|13279.46|13279.46|0
1648213200000|2022-03-25 13:00:00|13294.15|13294.15|13306.51|13306.51|13306.51|13306.51|13294.15|13294.15|0
1648213500000|2022-03-25 13:05:00|13306.71|13306.71|13304.48|13304.48|13316.3|13316.3|13301.09|13301.09|0
1648213800000|2022-03-25 13:10:00|13304.28|13304.28|13306.11|13306.11|13311.52|13311.52|13301.94|13301.94|0
1648214100000|2022-03-25 13:15:00|13306.58|13306.58|13293.85|13293.85|13314.09|13314.09|13293.38|13293.38|0
1648214400000|2022-03-25 13:20:00|13295.29|13295.29|13277.52|13277.52|13299.56|13299.56|13277.52|13277.52|0
1648214700000|2022-03-25 13:25:00|13278.08|13278.08|13266.52|13266.52|13280.78|13280.78|13263.55|13263.55|0
1648215000000|2022-03-25 13:30:00|13267.43|13267.43|13236.93|13236.93|13267.43|13267.43|13235.25|13235.25|0
1648215300000|2022-03-25 13:35:00|13236.33|13236.33|13241.02|13241.02|13247.54|13247.54|13233.22|13233.22|0
1648215600000|2022-03-25 13:40:00|13240.08|13240.08|13242.93|13242.93|13250.18|13250.18|13232.32|13232.32|0
1648215900000|2022-03-25 13:45:00|13242.02|13242.02|13222.4|13222.4|13247.28|13247.28|13222.4|13222.4|0
1648216200000|2022-03-25 13:50:00|13222.87|13222.87|13195.2|13195.2|13225.06|13225.06|13192.43|13192.43|0
1648216500000|2022-03-25 13:55:00|13194.97|13194.97|13201.25|13201.25|13201.25|13201.25|13190.93|13190.93|0
1648216800000|2022-03-25 14:00:00|13200.78|13200.78|13228.65|13228.65|13228.65|13228.65|13193.94|13193.94|0
1648217100000|2022-03-25 14:05:00|13230.48|13230.48|13207.67|13207.67|13233.82|13233.82|13197.87|13197.87|0
1648217400000|2022-03-25 14:10:00|13208.79|13208.79|13198.58|13198.58|13215.54|13215.54|13198.58|13198.58|0
1648217700000|2022-03-25 14:15:00|13198.11|13198.11|13199.95|13199.95|13202.89|13202.89|13195.56|13195.56|0
1648218000000|2022-03-25 14:20:00|13200.42|13200.42|13188.48|13188.48|13201.86|13201.86|13188.48|13188.48|0
1648218300000|2022-03-25 14:25:00|13187.57|13187.57|13173.62|13173.62|13191.93|13191.93|13168.33|13168.33|0
1648218600000|2022-03-25 14:30:00|13173.4|13173.4|13183.61|13183.61|13183.61|13183.61|13165.45|13165.45|0
1648218900000|2022-03-25 14:35:00|13185.44|13185.44|13199.04|13199.04|13204.88|13204.88|13183.01|13183.01|0
1648219200000|2022-03-25 14:40:00|13198.58|13198.58|13222.2|13222.2|13222.2|13222.2|13197.15|13197.15|0
1648219500000|2022-03-25 14:45:00|13221.17|13221.17|13238.91|13238.91|13251.73|13251.73|13215.43|13215.43|0
1648219800000|2022-03-25 14:50:00|13237.23|13237.23|13210.44|13210.44|13240.25|13240.25|13210.44|13210.44|0
1648220100000|2022-03-25 14:55:00|13209.01|13209.01|13208.1|13208.1|13217.04|13217.04|13202.66|13202.66|0
1648220400000|2022-03-25 15:00:00|13210|13210|13189.29|13189.29|13211.21|13211.21|13184.3|13184.3|0
1648220700000|2022-03-25 15:05:00|13189.7|13189.7|13170.17|13170.17|13201.9|13201.9|13167.23|13167.23|0
1648221000000|2022-03-25 15:10:00|13169.36|13169.36|13176.52|13176.52|13176.52|13176.52|13152.39|13152.39|0
1648221300000|2022-03-25 15:15:00|13175.7|13175.7|13163.35|13163.35|13183.22|13183.22|13163.35|13163.35|0
1648221600000|2022-03-25 15:20:00|13162.53|13162.53|13159.39|13159.39|13164.06|13164.06|13154.53|13154.53|0
1648221900000|2022-03-25 15:25:00|13158.48|13158.48|13158.09|13158.09|13158.93|13158.93|13148.24|13148.24|0
1648222200000|2022-03-25 15:30:00|13157.27|13157.27|13144.19|13144.19|13157.27|13157.27|13131.19|13131.19|0
1648222500000|2022-03-25 15:35:00|13143.74|13143.74|13142.08|13142.08|13145.62|13145.62|13133.3|13133.3|0
1648222800000|2022-03-25 15:40:00|13139.85|13139.85|13176.07|13176.07|13184.71|13184.71|13133.89|13133.89|0
1648223100000|2022-03-25 15:45:00|13176.54|13176.54|13185.77|13185.77|13196.45|13196.45|13176.54|13176.54|0
1648223400000|2022-03-25 15:50:00|13186.33|13186.33|13178.15|13178.15|13195.91|13195.91|13178.15|13178.15|0
1648223700000|2022-03-25 15:55:00|13176.71|13176.71|13172.74|13172.74|13177.63|13177.63|13162.61|13162.61|0
1648224000000|2022-03-25 16:00:00|13172.34|13172.34|13181.16|13181.16|13188.29|13188.29|13167.81|13167.81|0
1648224300000|2022-03-25 16:05:00|13181.51|13181.51|13185.44|13185.44|13196.81|13196.81|13181.51|13181.51|0
1648224600000|2022-03-25 16:10:00|13184.01|13184.01|13175.47|13175.47|13189.18|13189.18|13174.99|13174.99|0
1648224900000|2022-03-25 16:15:00|13176.38|13176.38|13166.38|13166.38|13179.87|13179.87|13154.23|13154.23|0
1648225200000|2022-03-25 16:20:00|13167.2|13167.2|13157.17|13157.17|13167.2|13167.2|13154.62|13154.62|0
1648225500000|2022-03-25 16:25:00|13156.61|13156.61|13161.53|13161.53|13161.53|13161.53|13152.33|13152.33|0
1648451700000|2022-03-28 07:15:00|13276.65|13276.65|13237.84|13237.84|13276.65|13276.65|13234.97|13234.97|0
1648452000000|2022-03-28 07:20:00|13239.27|13239.27|13274.87|13274.87|13275.17|13275.17|13233.13|13233.13|0
1648452300000|2022-03-28 07:25:00|13274.48|13274.48|13304.3|13304.3|13309.44|13309.44|13274.48|13274.48|0
1648452600000|2022-03-28 07:30:00|13308.61|13308.61|13336.09|13336.09|13338.54|13338.54|13307.59|13307.59|0
1648452900000|2022-03-28 07:35:00|13335.27|13335.27|13332.04|13332.04|13337.72|13337.72|13322.5|13322.5|0
1648453200000|2022-03-28 07:40:00|13332.95|13332.95|13346.04|13346.04|13346.04|13346.04|13327.63|13327.63|0
1648453500000|2022-03-28 07:45:00|13347.87|13347.87|13374.16|13374.16|13374.5|13374.5|13347.87|13347.87|0
1648453800000|2022-03-28 07:50:00|13374.63|13374.63|13381.26|13381.26|13381.26|13381.26|13367.45|13367.45|0
1648454100000|2022-03-28 07:55:00|13382.08|13382.08|13375.77|13375.77|13387.37|13387.37|13365.31|13365.31|0
1648454400000|2022-03-28 08:00:00|13374.95|13374.95|13347.06|13347.06|13374.95|13374.95|13338.82|13338.82|0
1648454700000|2022-03-28 08:05:00|13347.62|13347.62|13322.28|13322.28|13347.62|13347.62|13317.9|13317.9|0
1648455000000|2022-03-28 08:10:00|13321.16|13321.16|13303.23|13303.23|13321.16|13321.16|13303.23|13303.23|0
1648455300000|2022-03-28 08:15:00|13304.15|13304.15|13316.74|13316.74|13322.35|13322.35|13299.44|13299.44|0
1648455600000|2022-03-28 08:20:00|13316.27|13316.27|13286.37|13286.37|13317.91|13317.91|13286.37|13286.37|0
1648455900000|2022-03-28 08:25:00|13287.28|13287.28|13287.55|13287.55|13294.44|13294.44|13283.89|13283.89|0
1648456200000|2022-03-28 08:30:00|13288.11|13288.11|13262.71|13262.71|13288.92|13288.92|13262.71|13262.71|0
1648456500000|2022-03-28 08:35:00|13261.8|13261.8|13277.26|13277.26|13277.28|13277.28|13261.8|13261.8|0
1648456800000|2022-03-28 08:40:00|13279.49|13279.49|13289.24|13289.24|13289.24|13289.24|13273.5|13273.5|0
1648457100000|2022-03-28 08:45:00|13288.12|13288.12|13253.97|13253.97|13288.12|13288.12|13253.97|13253.97|0
1648457400000|2022-03-28 08:50:00|13254.79|13254.79|13266.55|13266.55|13270.45|13270.45|13253.36|13253.36|0
1648457700000|2022-03-28 08:55:00|13267.99|13267.99|13247.51|13247.51|13279.66|13279.66|13244.78|13244.78|0
1648458000000|2022-03-28 09:00:00|13248.94|13248.94|13225.15|13225.15|13248.94|13248.94|13225.15|13225.15|0
1648458300000|2022-03-28 09:05:00|13224.69|13224.69|13229.14|13229.14|13231.56|13231.56|13218.19|13218.19|0
1648458600000|2022-03-28 09:10:00|13228.23|13228.23|13216.92|13216.92|13229.04|13229.04|13216.92|13216.92|0
1648458900000|2022-03-28 09:15:00|13216.46|13216.46|13208.66|13208.66|13216.46|13216.46|13207.72|13207.72|0
1648459200000|2022-03-28 09:20:00|13207.87|13207.87|13219.23|13219.23|13220.05|13220.05|13207.87|13207.87|0
1648459500000|2022-03-28 09:25:00|13218.32|13218.32|13223.73|13223.73|13230.72|13230.72|13217.8|13217.8|0
1648459800000|2022-03-28 09:30:00|13222.92|13222.92|13217.53|13217.53|13222.92|13222.92|13216.92|13216.92|0
1648460100000|2022-03-28 09:35:00|13218.35|13218.35|13217.12|13217.12|13221.24|13221.24|13213.87|13213.87|0
1648460400000|2022-03-28 09:40:00|13215.48|13215.48|13199.25|13199.25|13216.4|13216.4|13199.25|13199.25|0
1648460700000|2022-03-28 09:45:00|13198.43|13198.43|13177.97|13177.97|13198.43|13198.43|13177.97|13177.97|0
1648461000000|2022-03-28 09:50:00|13178.79|13178.79|13180.28|13180.28|13180.28|13180.28|13172.64|13172.64|0
1648461300000|2022-03-28 09:55:00|13179.17|13179.17|13170.9|13170.9|13181.8|13181.8|13168.88|13168.88|0
1648461600000|2022-03-28 10:00:00|13169.26|13169.26|13164.94|13164.94|13169.26|13169.26|13160.07|13160.07|0
1648461900000|2022-03-28 10:05:00|13165.34|13165.34|13166.13|13166.13|13172.49|13172.49|13165.31|13165.31|0
1648462200000|2022-03-28 10:10:00|13165.31|13165.31|13191.36|13191.36|13194.41|13194.41|13165.31|13165.31|0
1648462500000|2022-03-28 10:15:00|13191.14|13191.14|13186.54|13186.54|13195.12|13195.12|13186.54|13186.54|0
1648462800000|2022-03-28 10:20:00|13185.72|13185.72|13186.32|13186.32|13186.63|13186.63|13185.1|13185.1|0
1648463100000|2022-03-28 10:25:00|13185.87|13185.87|13197.32|13197.32|13198.96|13198.96|13185.84|13185.84|0
1648463400000|2022-03-28 10:30:00|13196.51|13196.51|13191.49|13191.49|13198.82|13198.82|13190.34|13190.34|0
1648463700000|2022-03-28 10:35:00|13192.4|13192.4|13194.74|13194.74|13197.13|13197.13|13184.84|13184.84|0
1648464000000|2022-03-28 10:40:00|13195.34|13195.34|13192.6|13192.6|13197.06|13197.06|13192.6|13192.6|0
1648464300000|2022-03-28 10:45:00|13193.51|13193.51|13191.76|13191.76|13195.62|13195.62|13190.94|13190.94|0
1648464600000|2022-03-28 10:50:00|13190.97|13190.97|13187.09|13187.09|13193.51|13193.51|13186.27|13186.27|0
1648464900000|2022-03-28 10:55:00|13188.01|13188.01|13188.9|13188.9|13196.03|13196.03|13186.04|13186.04|0
1648465200000|2022-03-28 11:00:00|13184.8|13184.8|13187.05|13187.05|13187.05|13187.05|13177.16|13177.16|0
1648465500000|2022-03-28 11:05:00|13187.96|13187.96|13183.79|13183.79|13188.21|13188.21|13178.19|13178.19|0
1648465800000|2022-03-28 11:10:00|13184.34|13184.34|13182.26|13182.26|13193.24|13193.24|13178.67|13178.67|0
1648466100000|2022-03-28 11:15:00|13182.03|13182.03|13197.94|13197.94|13198.61|13198.61|13181.14|13181.14|0
1648466400000|2022-03-28 11:20:00|13200.81|13200.81|13215.63|13215.63|13215.63|13215.63|13197.86|13197.86|0
1648466700000|2022-03-28 11:25:00|13215.16|13215.16|13242.49|13242.49|13242.49|13242.49|13215.16|13215.16|0
1648467000000|2022-03-28 11:30:00|13241.58|13241.58|13252.98|13252.98|13259.25|13259.25|13241.58|13241.58|0
1648467300000|2022-03-28 11:35:00|13254.41|13254.41|13254.5|13254.5|13256.14|13256.14|13248.53|13248.53|0
1648467600000|2022-03-28 11:40:00|13253.09|13253.09|13240.3|13240.3|13253.09|13253.09|13230.97|13230.97|0
1648467900000|2022-03-28 11:45:00|13240.77|13240.77|13254.63|13254.63|13254.7|13254.7|13240.77|13240.77|0
1648468200000|2022-03-28 11:50:00|13253.72|13253.72|13258.38|13258.38|13258.38|13258.38|13252.76|13252.76|0
1648468500000|2022-03-28 11:55:00|13255.51|13255.51|13233.89|13233.89|13255.51|13255.51|13230.53|13230.53|0
1648468800000|2022-03-28 12:00:00|13232.21|13232.21|13216.75|13216.75|13233.33|13233.33|13216.75|13216.75|0
1648469100000|2022-03-28 12:05:00|13215.31|13215.31|13200.15|13200.15|13215.31|13215.31|13200.15|13200.15|0
1648469400000|2022-03-28 12:10:00|13199.23|13199.23|13195.39|13195.39|13199.23|13199.23|13193|13193|0
1648469700000|2022-03-28 12:15:00|13196.3|13196.3|13209.79|13209.79|13211.54|13211.54|13196.3|13196.3|0
1648470000000|2022-03-28 12:20:00|13208.68|13208.68|13213.71|13213.71|13219.42|13219.42|13207.37|13207.37|0
1648470300000|2022-03-28 12:25:00|13213.23|13213.23|13203.34|13203.34|13223.21|13223.21|13202.46|13202.46|0
1648470600000|2022-03-28 12:30:00|13203.93|13203.93|13196.01|13196.01|13203.93|13203.93|13190.76|13190.76|0
1648470900000|2022-03-28 12:35:00|13196.82|13196.82|13193.28|13193.28|13196.82|13196.82|13191.72|13191.72|0
1648471200000|2022-03-28 12:40:00|13192.72|13192.72|13169.66|13169.66|13192.72|13192.72|13169.26|13169.26|0
1648471500000|2022-03-28 12:45:00|13169.86|13169.86|13162.27|13162.27|13171.91|13171.91|13162.27|13162.27|0
1648471800000|2022-03-28 12:50:00|13161.81|13161.81|13177.85|13177.85|13179.89|13179.89|13160.38|13160.38|0
1648472100000|2022-03-28 12:55:00|13176.21|13176.21|13166.88|13166.88|13176.23|13176.23|13166.88|13166.88|0
1648472400000|2022-03-28 13:00:00|13167.35|13167.35|13161.85|13161.85|13177.03|13177.03|13160.58|13160.58|0
1648472700000|2022-03-28 13:05:00|13161.03|13161.03|13187|13187|13187|13187|13161.03|13161.03|0
1648473000000|2022-03-28 13:10:00|13187.91|13187.91|13192.59|13192.59|13200.07|13200.07|13185.65|13185.65|0
1648473300000|2022-03-28 13:15:00|13193.15|13193.15|13173|13173|13196.74|13196.74|13173|13173|0
1648473600000|2022-03-28 13:20:00|13172.54|13172.54|13162.83|13162.83|13176.02|13176.02|13158.97|13158.97|0
1648473900000|2022-03-28 13:25:00|13162.01|13162.01|13152.6|13152.6|13162.01|13162.01|13152.6|13152.6|0
1648474200000|2022-03-28 13:30:00|13153.08|13153.08|13226.66|13226.66|13232.76|13232.76|13153.08|13153.08|0
1648474500000|2022-03-28 13:35:00|13225.23|13225.23|13234.88|13234.88|13241.94|13241.94|13218.9|13218.9|0
1648474800000|2022-03-28 13:40:00|13235.34|13235.34|13227.79|13227.79|13248.4|13248.4|13226.03|13226.03|0
1648475100000|2022-03-28 13:45:00|13227.33|13227.33|13202.44|13202.44|13227.79|13227.79|13201.01|13201.01|0
1648475400000|2022-03-28 13:50:00|13199.62|13199.62|13198.56|13198.56|13200.85|13200.85|13178.39|13178.39|0
1648475700000|2022-03-28 13:55:00|13199.18|13199.18|13189.39|13189.39|13200|13200|13186.36|13186.36|0
1648476000000|2022-03-28 14:00:00|13190.93|13190.93|13170.82|13170.82|13190.93|13190.93|13152.55|13152.55|0
1648476300000|2022-03-28 14:05:00|13171.76|13171.76|13159.01|13159.01|13172.57|13172.57|13159.01|13159.01|0
1648476600000|2022-03-28 14:10:00|13159.92|13159.92|13162.16|13162.16|13162.16|13162.16|13152.7|13152.7|0
1648476900000|2022-03-28 14:15:00|13158.23|13158.23|13132.98|13132.98|13162.3|13162.3|13130.11|13130.11|0
1648477200000|2022-03-28 14:20:00|13131.86|13131.86|13136.91|13136.91|13138.6|13138.6|13111.46|13111.46|0
1648477500000|2022-03-28 14:25:00|13136.46|13136.46|13102.76|13102.76|13136.46|13136.46|13100.29|13100.29|0
1648477800000|2022-03-28 14:30:00|13101.65|13101.65|13102.35|13102.35|13109.48|13109.48|13098.98|13098.98|0
1648478100000|2022-03-28 14:35:00|13101.94|13101.94|13105.07|13105.07|13118.59|13118.59|13100.55|13100.55|0
1648478400000|2022-03-28 14:40:00|13106.5|13106.5|13118.77|13118.77|13124.75|13124.75|13106.5|13106.5|0
1648478700000|2022-03-28 14:45:00|13119.33|13119.33|13124.22|13124.22|13130.86|13130.86|13119.12|13119.12|0
1648479000000|2022-03-28 14:50:00|13125.04|13125.04|13144.05|13144.05|13144.28|13144.28|13125.04|13125.04|0
1648479300000|2022-03-28 14:55:00|13145.49|13145.49|13141.65|13141.65|13154.66|13154.66|13141.44|13141.44|0
1648479600000|2022-03-28 15:00:00|13141.43|13141.43|13132.4|13132.4|13141.43|13141.43|13110.77|13110.77|0
1648479900000|2022-03-28 15:05:00|13130.99|13130.99|13134.54|13134.54|13134.62|13134.62|13128.35|13128.35|0
1648480200000|2022-03-28 15:10:00|13133.11|13133.11|13143.11|13143.11|13143.11|13143.11|13132.91|13132.91|0
1648480500000|2022-03-28 15:15:00|13142.17|13142.17|13153.59|13153.59|13153.59|13153.59|13133.17|13133.17|0
1648480800000|2022-03-28 15:20:00|13154.04|13154.04|13148.52|13148.52|13156.17|13156.17|13133.42|13133.42|0
1648481100000|2022-03-28 15:25:00|13147.11|13147.11|13147.17|13147.17|13149.01|13149.01|13130.78|13130.78|0
1648538100000|2022-03-29 07:15:00|13140.97|13140.97|13187.71|13187.71|13187.71|13187.71|13128.56|13128.56|0
1648538400000|2022-03-29 07:20:00|13188.65|13188.65|13214.15|13214.15|13215.71|13215.71|13171.07|13171.07|0
1648538700000|2022-03-29 07:25:00|13223.08|13223.08|13237.11|13237.11|13242.92|13242.92|13195.14|13195.14|0
1648539000000|2022-03-29 07:30:00|13236.2|13236.2|13224.35|13224.35|13236.2|13236.2|13220.68|13220.68|0
1648539300000|2022-03-29 07:35:00|13223.8|13223.8|13167.18|13167.18|13223.8|13223.8|13162.77|13162.77|0
1648539600000|2022-03-29 07:40:00|13166.68|13166.68|13183.48|13183.48|13183.48|13183.48|13157.06|13157.06|0
1648539900000|2022-03-29 07:45:00|13182.86|13182.86|13193.41|13193.41|13194.4|13194.4|13172.21|13172.21|0
1648540200000|2022-03-29 07:50:00|13194.84|13194.84|13185.25|13185.25|13207|13207|13184.31|13184.31|0
1648540500000|2022-03-29 07:55:00|13181.9|13181.9|13182.35|13182.35|13182.35|13182.35|13169.62|13169.62|0
1648540800000|2022-03-29 08:00:00|13185.1|13185.1|13182.84|13182.84|13185.1|13185.1|13175.46|13175.46|0
1648541100000|2022-03-29 08:05:00|13183.66|13183.66|13181.92|13181.92|13188.65|13188.65|13179.3|13179.3|0
1648541400000|2022-03-29 08:10:00|13182.74|13182.74|13199.22|13199.22|13199.69|13199.69|13175.57|13175.57|0
1648541700000|2022-03-29 08:15:00|13203.52|13203.52|13210.41|13210.41|13210.41|13210.41|13201.69|13201.69|0
1648542000000|2022-03-29 08:20:00|13210.97|13210.97|13204.64|13204.64|13213.02|13213.02|13204.64|13204.64|0
1648542300000|2022-03-29 08:25:00|13205.55|13205.55|13215.09|13215.09|13215.91|13215.91|13205.14|13205.14|0
1648542600000|2022-03-29 08:30:00|13216.48|13216.48|13211.35|13211.35|13217.3|13217.3|13209.41|13209.41|0
1648542900000|2022-03-29 08:35:00|13212.26|13212.26|13186.51|13186.51|13215.05|13215.05|13186.51|13186.51|0
1648543200000|2022-03-29 08:40:00|13186.12|13186.12|13199.71|13199.71|13202.38|13202.38|13183.89|13183.89|0
1648543500000|2022-03-29 08:45:00|13200.27|13200.27|13212.53|13212.53|13217.24|13217.24|13200.27|13200.27|0
1648543800000|2022-03-29 08:50:00|13212.13|13212.13|13204.08|13204.08|13212.54|13212.54|13196.47|13196.47|0
1648544100000|2022-03-29 08:55:00|13204.99|13204.99|13207.67|13207.67|13217.61|13217.61|13203.16|13203.16|0
1648544400000|2022-03-29 09:00:00|13208.23|13208.23|13217.89|13217.89|13218.32|13218.32|13208.23|13208.23|0
1648544700000|2022-03-29 09:05:00|13218.71|13218.71|13259.87|13259.87|13282.33|13282.33|13218.71|13218.71|0
1648545000000|2022-03-29 09:10:00|13262.62|13262.62|13279.97|13279.97|13280.64|13280.64|13260.79|13260.79|0
1648545300000|2022-03-29 09:15:00|13280.17|13280.17|13259.51|13259.51|13282.05|13282.05|13255.3|13255.3|0
1648545600000|2022-03-29 09:20:00|13258.95|13258.95|13270.55|13270.55|13271.11|13271.11|13249.6|13249.6|0
1648545900000|2022-03-29 09:25:00|13269.99|13269.99|13248.29|13248.29|13269.99|13269.99|13244.06|13244.06|0
1648546200000|2022-03-29 09:30:00|13248.76|13248.76|13255.79|13255.79|13255.79|13255.79|13240.5|13240.5|0
1648546500000|2022-03-29 09:35:00|13256.26|13256.26|13270.17|13270.17|13272.58|13272.58|13255.7|13255.7|0
1648546800000|2022-03-29 09:40:00|13269.23|13269.23|13268.8|13268.8|13280.77|13280.77|13268.3|13268.3|0
1648547100000|2022-03-29 09:45:00|13266.57|13266.57|13262.04|13262.04|13266.57|13266.57|13251.98|13251.98|0
1648547400000|2022-03-29 09:50:00|13261.48|13261.48|13227.76|13227.76|13261.51|13261.51|13227.76|13227.76|0
1648547700000|2022-03-29 09:55:00|13227.2|13227.2|13201.43|13201.43|13227.2|13227.2|13197.93|13197.93|0
1648548000000|2022-03-29 10:00:00|13200.49|13200.49|13186.27|13186.27|13200.49|13200.49|13181.01|13181.01|0
1648548300000|2022-03-29 10:05:00|13187.94|13187.94|13120.05|13120.05|13187.94|13187.94|13118.4|13118.4|0
1648548600000|2022-03-29 10:10:00|13119.13|13119.13|13137.23|13137.23|13141.73|13141.73|13113.79|13113.79|0
1648548900000|2022-03-29 10:15:00|13138.15|13138.15|13171.85|13171.85|13172.97|13172.97|13135.54|13135.54|0
1648549200000|2022-03-29 10:20:00|13172.67|13172.67|13175.33|13175.33|13182.56|13182.56|13169.69|13169.69|0
1648549500000|2022-03-29 10:25:00|13174.51|13174.51|13171.67|13171.67|13181.7|13181.7|13167.17|13167.17|0
1648549800000|2022-03-29 10:30:00|13174.12|13174.12|13182.71|13182.71|13196.92|13196.92|13174.12|13174.12|0
1648550100000|2022-03-29 10:35:00|13181.03|13181.03|13172.08|13172.08|13181.62|13181.62|13172.08|13172.08|0
1648550400000|2022-03-29 10:40:00|13171.52|13171.52|13154.47|13154.47|13171.52|13171.52|13145.18|13145.18|0
1648550700000|2022-03-29 10:45:00|13155.58|13155.58|13173.64|13173.64|13177.59|13177.59|13154.18|13154.18|0
1648551000000|2022-03-29 10:50:00|13180.24|13180.24|13184.6|13184.6|13189.42|13189.42|13179.33|13179.33|0
1648551300000|2022-03-29 10:55:00|13183.49|13183.49|13172.23|13172.23|13183.49|13183.49|13161.11|13161.11|0
1648551600000|2022-03-29 11:00:00|13171.77|13171.77|13202.16|13202.16|13206.07|13206.07|13171.77|13171.77|0
1648551900000|2022-03-29 11:05:00|13201.25|13201.25|13183.51|13183.51|13202.07|13202.07|13183.51|13183.51|0
1648552200000|2022-03-29 11:10:00|13181.83|13181.83|13169.67|13169.67|13184.19|13184.19|13157.89|13157.89|0
1648552500000|2022-03-29 11:15:00|13170.14|13170.14|13184.35|13184.35|13184.7|13184.7|13169.93|13169.93|0
1648552800000|2022-03-29 11:20:00|13182.62|13182.62|13184.4|13184.4|13187.87|13187.87|13179.53|13179.53|0
1648553100000|2022-03-29 11:25:00|13184.96|13184.96|13202.5|13202.5|13203.69|13203.69|13184.96|13184.96|0
1648553400000|2022-03-29 11:30:00|13203.44|13203.44|13195.27|13195.27|13203.44|13203.44|13188.11|13188.11|0
1648553700000|2022-03-29 11:35:00|13197.15|13197.15|13199.8|13199.8|13209.98|13209.98|13195.37|13195.37|0
1648554000000|2022-03-29 11:40:00|13201.23|13201.23|13236.18|13236.18|13257.38|13257.38|13195.75|13195.75|0
1648554300000|2022-03-29 11:45:00|13235.71|13235.71|13294.78|13294.78|13295.65|13295.65|13233.84|13233.84|0
1648554600000|2022-03-29 11:50:00|13294.22|13294.22|13313.3|13313.3|13325.33|13325.33|13294.22|13294.22|0
1648554900000|2022-03-29 11:55:00|13312.49|13312.49|13304.37|13304.37|13314.94|13314.94|13299.29|13299.29|0
1648555200000|2022-03-29 12:00:00|13302.54|13302.54|13314.13|13314.13|13323.79|13323.79|13293.29|13293.29|0
1648555500000|2022-03-29 12:05:00|13314.53|13314.53|13343.19|13343.19|13348.13|13348.13|13312.1|13312.1|0
1648555800000|2022-03-29 12:10:00|13344.82|13344.82|13365.28|13365.28|13365.28|13365.28|13344.13|13344.13|0
1648556100000|2022-03-29 12:15:00|13365.51|13365.51|13397.08|13397.08|13407.39|13407.39|13364.39|13364.39|0
1648556400000|2022-03-29 12:20:00|13400.34|13400.34|13460.99|13460.99|13460.99|13460.99|13400.34|13400.34|0
1648556700000|2022-03-29 12:25:00|13462.62|13462.62|13445.29|13445.29|13478.6|13478.6|13445.29|13445.29|0
1648557000000|2022-03-29 12:30:00|13444.18|13444.18|13462.51|13462.51|13462.51|13462.51|13439.16|13439.16|0
1648557300000|2022-03-29 12:35:00|13459.53|13459.53|13454.29|13454.29|13464.79|13464.79|13449.3|13449.3|0
1648557600000|2022-03-29 12:40:00|13451.02|13451.02|13445.53|13445.53|13451.02|13451.02|13429.5|13429.5|0
1648557900000|2022-03-29 12:45:00|13446.96|13446.96|13368.67|13368.67|13448.6|13448.6|13368.67|13368.67|0
1648558200000|2022-03-29 12:50:00|13367.23|13367.23|13375.42|13375.42|13376.84|13376.84|13358.13|13358.13|0
1648558500000|2022-03-29 12:55:00|13373.07|13373.07|13371.75|13371.75|13375.4|13375.4|13349.84|13349.84|0
1648558800000|2022-03-29 13:00:00|13370.84|13370.84|13359.13|13359.13|13373.45|13373.45|13328.79|13328.79|0
1648559100000|2022-03-29 13:05:00|13360.56|13360.56|13364.75|13364.75|13371.06|13371.06|13356.3|13356.3|0
1648559400000|2022-03-29 13:10:00|13366.98|13366.98|13371.52|13371.52|13374.76|13374.76|13363.52|13363.52|0
1648559700000|2022-03-29 13:15:00|13368.82|13368.82|13361.46|13361.46|13368.82|13368.82|13351.23|13351.23|0
1648560000000|2022-03-29 13:20:00|13358.56|13358.56|13344.36|13344.36|13358.56|13358.56|13333.52|13333.52|0
1648560300000|2022-03-29 13:25:00|13342.69|13342.69|13375.85|13375.85|13376.79|13376.79|13333.41|13333.41|0
1648560600000|2022-03-29 13:30:00|13377.58|13377.58|13404.44|13404.44|13404.44|13404.44|13376.02|13376.02|0
1648560900000|2022-03-29 13:35:00|13404.92|13404.92|13394|13394|13408.63|13408.63|13382.86|13382.86|0
1648561200000|2022-03-29 13:40:00|13393.06|13393.06|13399.92|13399.92|13399.92|13399.92|13383.57|13383.57|0
1648561500000|2022-03-29 13:45:00|13404.23|13404.23|13383.11|13383.11|13416.96|13416.96|13383.11|13383.11|0
1648561800000|2022-03-29 13:50:00|13382.2|13382.2|13355.58|13355.58|13382.2|13382.2|13352.97|13352.97|0
1648562100000|2022-03-29 13:55:00|13354.46|13354.46|13332.59|13332.59|13354.8|13354.8|13332.59|13332.59|0
1648562400000|2022-03-29 14:00:00|13332.99|13332.99|13291.29|13291.29|13342.17|13342.17|13291.29|13291.29|0
1648562700000|2022-03-29 14:05:00|13292.41|13292.41|13295.27|13295.27|13298.71|13298.71|13284.72|13284.72|0
1648563000000|2022-03-29 14:10:00|13296.18|13296.18|13302.39|13302.39|13302.58|13302.58|13281.98|13281.98|0
1648563300000|2022-03-29 14:15:00|13301.91|13301.91|13295.81|13295.81|13313.96|13313.96|13295.81|13295.81|0
1648563600000|2022-03-29 14:20:00|13296.26|13296.26|13291.94|13291.94|13298.13|13298.13|13278.73|13278.73|0
1648563900000|2022-03-29 14:25:00|13291.12|13291.12|13313.12|13313.12|13314.09|13314.09|13288.59|13288.59|0
1648564200000|2022-03-29 14:30:00|13311.69|13311.69|13300.17|13300.17|13316.43|13316.43|13294.08|13294.08|0
1648564500000|2022-03-29 14:35:00|13299.36|13299.36|13327.6|13327.6|13327.6|13327.6|13296.18|13296.18|0
1648564800000|2022-03-29 14:40:00|13328.2|13328.2|13375.59|13375.59|13375.59|13375.59|13328.2|13328.2|0
1648565100000|2022-03-29 14:45:00|13376.05|13376.05|13368.96|13368.96|13385.38|13385.38|13366.91|13366.91|0
1648565400000|2022-03-29 14:50:00|13370.39|13370.39|13383.32|13383.32|13385.67|13385.67|13365.33|13365.33|0
1648565700000|2022-03-29 14:55:00|13383.91|13383.91|13383.97|13383.97|13397.94|13397.94|13383.5|13383.5|0
1648566000000|2022-03-29 15:00:00|13384.37|13384.37|13405.28|13405.28|13411|13411|13384.37|13384.37|0
1648566300000|2022-03-29 15:05:00|13404.46|13404.46|13411.48|13411.48|13413.16|13413.16|13403.03|13403.03|0
1648566600000|2022-03-29 15:10:00|13410.37|13410.37|13401.42|13401.42|13414.03|13414.03|13401.42|13401.42|0
1648566900000|2022-03-29 15:15:00|13400.95|13400.95|13371.29|13371.29|13401.42|13401.42|13371.29|13371.29|0
1648567200000|2022-03-29 15:20:00|13370.73|13370.73|13375.76|13375.76|13375.76|13375.76|13358.05|13358.05|0
1648567500000|2022-03-29 15:25:00|13375.21|13375.21|13385.59|13385.59|13386.07|13386.07|13375.21|13375.21|0
1648624500000|2022-03-30 07:15:00|13406.21|13406.21|13365.45|13365.45|13406.21|13406.21|13365.45|13365.45|0
1648624800000|2022-03-30 07:20:00|13364.63|13364.63|13339.97|13339.97|13365.45|13365.45|13335.93|13335.93|0
1648625100000|2022-03-30 07:25:00|13338.14|13338.14|13302.42|13302.42|13338.14|13338.14|13292.29|13292.29|0
1648625400000|2022-03-30 07:30:00|13301.31|13301.31|13270.08|13270.08|13301.86|13301.86|13268.22|13268.22|0
1648625700000|2022-03-30 07:35:00|13267.26|13267.26|13283.52|13283.52|13283.52|13283.52|13267.26|13267.26|0
1648626000000|2022-03-30 07:40:00|13284.44|13284.44|13306.25|13306.25|13308.27|13308.27|13284.44|13284.44|0
1648626300000|2022-03-30 07:45:00|13304.02|13304.02|13268.47|13268.47|13304.02|13304.02|13265.26|13265.26|0
1648626600000|2022-03-30 07:50:00|13267.65|13267.65|13247.81|13247.81|13271.81|13271.81|13247.81|13247.81|0
1648626900000|2022-03-30 07:55:00|13247.34|13247.34|13253.42|13253.42|13256.31|13256.31|13243.68|13243.68|0
1648627200000|2022-03-30 08:00:00|13252.86|13252.86|13227.27|13227.27|13254.49|13254.49|13217.74|13217.74|0
1648627500000|2022-03-30 08:05:00|13228.18|13228.18|13202.04|13202.04|13229.04|13229.04|13196.71|13196.71|0
1648627800000|2022-03-30 08:10:00|13201.23|13201.23|13174.95|13174.95|13201.23|13201.23|13161.55|13161.55|0
1648628100000|2022-03-30 08:15:00|13177.4|13177.4|13232.38|13232.38|13234.11|13234.11|13175.58|13175.58|0
1648628400000|2022-03-30 08:20:00|13237.55|13237.55|13266.24|13266.24|13268.27|13268.27|13237.55|13237.55|0
1648628700000|2022-03-30 08:25:00|13272.4|13272.4|13279.86|13279.86|13280.16|13280.16|13272.4|13272.4|0
1648629000000|2022-03-30 08:30:00|13279.65|13279.65|13264.07|13264.07|13280.53|13280.53|13261.08|13261.08|0
1648629300000|2022-03-30 08:35:00|13266.94|13266.94|13253.61|13253.61|13266.94|13266.94|13252.89|13252.89|0
1648629600000|2022-03-30 08:40:00|13245.71|13245.71|13218.47|13218.47|13248.12|13248.12|13213.95|13213.95|0
1648629900000|2022-03-30 08:45:00|13219.59|13219.59|13234.24|13234.24|13236.76|13236.76|13219.59|13219.59|0
1648630200000|2022-03-30 08:50:00|13233.32|13233.32|13252.04|13252.04|13261.33|13261.33|13231.09|13231.09|0
1648630500000|2022-03-30 08:55:00|13251.22|13251.22|13249.04|13249.04|13264.06|13264.06|13249.04|13249.04|0
1648630800000|2022-03-30 09:00:00|13248.48|13248.48|13219.48|13219.48|13248.48|13248.48|13219.48|13219.48|0
1648631100000|2022-03-30 09:05:00|13217.86|13217.86|13199.02|13199.02|13217.86|13217.86|13188.02|13188.02|0
1648631400000|2022-03-30 09:10:00|13196.37|13196.37|13166.59|13166.59|13196.37|13196.37|13166.26|13166.26|0
1648631700000|2022-03-30 09:15:00|13165.8|13165.8|13167.81|13167.81|13167.81|13167.81|13151.98|13151.98|0
1648632000000|2022-03-30 09:20:00|13168.62|13168.62|13176.15|13176.15|13177.9|13177.9|13168.62|13168.62|0
1648632300000|2022-03-30 09:25:00|13175.34|13175.34|13159.11|13159.11|13176.25|13176.25|13157.55|13157.55|0
1648632600000|2022-03-30 09:30:00|13158.62|13158.62|13148.75|13148.75|13158.62|13158.62|13148.73|13148.73|0
1648632900000|2022-03-30 09:35:00|13149.22|13149.22|13169.46|13169.46|13170.27|13170.27|13145.84|13145.84|0
1648633200000|2022-03-30 09:40:00|13168.84|13168.84|13181|13181|13184.01|13184.01|13168.37|13168.37|0
1648633500000|2022-03-30 09:45:00|13179.36|13179.36|13182.71|13182.71|13182.71|13182.71|13173.83|13173.83|0
1648633800000|2022-03-30 09:50:00|13181.8|13181.8|13195.45|13195.45|13200.62|13200.62|13181.41|13181.41|0
1648634100000|2022-03-30 09:55:00|13196.39|13196.39|13226.99|13226.99|13226.99|13226.99|13196.39|13196.39|0
1648634400000|2022-03-30 10:00:00|13225.26|13225.26|13180.42|13180.42|13225.64|13225.64|13180.42|13180.42|0
1648634700000|2022-03-30 10:05:00|13179.5|13179.5|13153.02|13153.02|13184.28|13184.28|13153.02|13153.02|0
1648635000000|2022-03-30 10:10:00|13151.9|13151.9|13119.79|13119.79|13155.33|13155.33|13118.11|13118.11|0
1648635300000|2022-03-30 10:15:00|13120.26|13120.26|13086.42|13086.42|13120.26|13120.26|13086.42|13086.42|0
1648635600000|2022-03-30 10:20:00|13089.43|13089.43|13087.68|13087.68|13089.43|13089.43|13077.25|13077.25|0
1648635900000|2022-03-30 10:25:00|13088.79|13088.79|13105.39|13105.39|13105.39|13105.39|13087.23|13087.23|0
1648636200000|2022-03-30 10:30:00|13105.95|13105.95|13112.98|13112.98|13119.83|13119.83|13105.95|13105.95|0
1648636500000|2022-03-30 10:35:00|13112.03|13112.03|13101.96|13101.96|13116.38|13116.38|13101.04|13101.04|0
1648636800000|2022-03-30 10:40:00|13096.66|13096.66|13090.88|13090.88|13096.66|13096.66|13086.7|13086.7|0
1648637100000|2022-03-30 10:45:00|13091.35|13091.35|13124.92|13124.92|13126.45|13126.45|13089.95|13089.95|0
1648637400000|2022-03-30 10:50:00|13124.45|13124.45|13128.62|13128.62|13129.74|13129.74|13124.45|13124.45|0
1648637700000|2022-03-30 10:55:00|13130.51|13130.51|13130.24|13130.24|13132.74|13132.74|13124.71|13124.71|0
1648638000000|2022-03-30 11:00:00|13130.71|13130.71|13143.15|13143.15|13145.93|13145.93|13130.5|13130.5|0
1648638300000|2022-03-30 11:05:00|13142.68|13142.68|13135|13135|13143.15|13143.15|13134.2|13134.2|0
1648638600000|2022-03-30 11:10:00|13134.08|13134.08|13134.11|13134.11|13135.73|13135.73|13134.06|13134.06|0
1648638900000|2022-03-30 11:15:00|13133.64|13133.64|13126.39|13126.39|13134.01|13134.01|13126.39|13126.39|0
1648639200000|2022-03-30 11:20:00|13125.47|13125.47|13148.07|13148.07|13150.06|13150.06|13122.6|13122.6|0
1648639500000|2022-03-30 11:25:00|13148.63|13148.63|13154.6|13154.6|13159.55|13159.55|13148.63|13148.63|0
1648639800000|2022-03-30 11:30:00|13153.78|13153.78|13163.33|13163.33|13163.73|13163.73|13151.54|13151.54|0
1648640100000|2022-03-30 11:35:00|13165.16|13165.16|13153.86|13153.86|13165.16|13165.16|13153.86|13153.86|0
1648640400000|2022-03-30 11:40:00|13154.8|13154.8|13147.68|13147.68|13157.17|13157.17|13147.68|13147.68|0
1648640700000|2022-03-30 11:45:00|13147.45|13147.45|13143.46|13143.46|13147.45|13147.45|13143.46|13143.46|0
1648641000000|2022-03-30 11:50:00|13144.28|13144.28|13148.91|13148.91|13150.25|13150.25|13144.28|13144.28|0
1648641300000|2022-03-30 11:55:00|13148.68|13148.68|13143.48|13143.48|13148.68|13148.68|13135.23|13135.23|0
1648641600000|2022-03-30 12:00:00|13143.01|13143.01|13142.77|13142.77|13143.22|13143.22|13137.36|13137.36|0
1648641900000|2022-03-30 12:05:00|13143.33|13143.33|13166.97|13166.97|13166.97|13166.97|13143.06|13143.06|0
1648642200000|2022-03-30 12:10:00|13167.91|13167.91|13151.03|13151.03|13167.91|13167.91|13151.03|13151.03|0
1648642500000|2022-03-30 12:15:00|13151.42|13151.42|13132.98|13132.98|13152.34|13152.34|13132.16|13132.16|0
1648642800000|2022-03-30 12:20:00|13132.06|13132.06|13139.86|13139.86|13141.19|13141.19|13130.7|13130.7|0
1648643100000|2022-03-30 12:25:00|13142.61|13142.61|13159.27|13159.27|13161.1|13161.1|13142.61|13142.61|0
1648643400000|2022-03-30 12:30:00|13158.71|13158.71|13144.49|13144.49|13159.97|13159.97|13144.49|13144.49|0
1648643700000|2022-03-30 12:35:00|13143.54|13143.54|13174.68|13174.68|13197.09|13197.09|13143.54|13143.54|0
1648644000000|2022-03-30 12:40:00|13175.27|13175.27|13168.59|13168.59|13178.37|13178.37|13165.73|13165.73|0
1648644300000|2022-03-30 12:45:00|13169.54|13169.54|13174.05|13174.05|13176.02|13176.02|13167.18|13167.18|0
1648644600000|2022-03-30 12:50:00|13173.85|13173.85|13183.47|13183.47|13183.47|13183.47|13173.85|13173.85|0
1648644900000|2022-03-30 12:55:00|13184.41|13184.41|13208.62|13208.62|13208.62|13208.62|13184.41|13184.41|0
1648645200000|2022-03-30 13:00:00|13209.18|13209.18|13219.16|13219.16|13219.16|13219.16|13208.37|13208.37|0
1648645500000|2022-03-30 13:05:00|13219.63|13219.63|13222.78|13222.78|13234.45|13234.45|13219.63|13219.63|0
1648645800000|2022-03-30 13:10:00|13223.25|13223.25|13231.49|13231.49|13231.49|13231.49|13221.54|13221.54|0
1648646100000|2022-03-30 13:15:00|13231.89|13231.89|13253.9|13253.9|13253.9|13253.9|13231.89|13231.89|0
1648646400000|2022-03-30 13:20:00|13255.33|13255.33|13281.07|13281.07|13283.79|13283.79|13255.33|13255.33|0
1648646700000|2022-03-30 13:25:00|13284.33|13284.33|13295.99|13295.99|13299.62|13299.62|13284.33|13284.33|0
1648647000000|2022-03-30 13:30:00|13296.54|13296.54|13256.66|13256.66|13302.07|13302.07|13256.66|13256.66|0
1648647300000|2022-03-30 13:35:00|13257.48|13257.48|13250.87|13250.87|13258.42|13258.42|13238.45|13238.45|0
1648647600000|2022-03-30 13:40:00|13251.42|13251.42|13270.23|13270.23|13270.23|13270.23|13251.42|13251.42|0
1648647900000|2022-03-30 13:45:00|13271.17|13271.17|13277.52|13277.52|13289.65|13289.65|13271.17|13271.17|0
1648648200000|2022-03-30 13:50:00|13278.46|13278.46|13293.31|13293.31|13300.94|13300.94|13278.46|13278.46|0
1648648500000|2022-03-30 13:55:00|13292.19|13292.19|13313.37|13313.37|13313.6|13313.6|13284.76|13284.76|0
1648648800000|2022-03-30 14:00:00|13313.84|13313.84|13314.99|13314.99|13321.97|13321.97|13313.61|13313.61|0
1648649100000|2022-03-30 14:05:00|13315.19|13315.19|13295.7|13295.7|13316.62|13316.62|13287.93|13287.93|0
1648649400000|2022-03-30 14:10:00|13297.13|13297.13|13299.77|13299.77|13303.57|13303.57|13296.1|13296.1|0
1648649700000|2022-03-30 14:15:00|13300.68|13300.68|13290.12|13290.12|13302.59|13302.59|13288.33|13288.33|0
1648650000000|2022-03-30 14:20:00|13290.94|13290.94|13299.95|13299.95|13305.65|13305.65|13290.94|13290.94|0
1648650300000|2022-03-30 14:25:00|13300.42|13300.42|13314.26|13314.26|13314.26|13314.26|13300.42|13300.42|0
1648650600000|2022-03-30 14:30:00|13314.72|13314.72|13290.49|13290.49|13315.9|13315.9|13290.49|13290.49|0
1648650900000|2022-03-30 14:35:00|13290.29|13290.29|13308.61|13308.61|13312.18|13312.18|13287.94|13287.94|0
1648651200000|2022-03-30 14:40:00|13308.15|13308.15|13278.94|13278.94|13308.15|13308.15|13278.94|13278.94|0
1648651500000|2022-03-30 14:45:00|13277.83|13277.83|13252.34|13252.34|13277.83|13277.83|13252.34|13252.34|0
1648651800000|2022-03-30 14:50:00|13252.48|13252.48|13263.41|13263.41|13265.66|13265.66|13251.4|13251.4|0
1648652100000|2022-03-30 14:55:00|13262.94|13262.94|13245.18|13245.18|13262.94|13262.94|13244.62|13244.62|0
1648652400000|2022-03-30 15:00:00|13244.06|13244.06|13228.12|13228.12|13251.8|13251.8|13228.12|13228.12|0
1648652700000|2022-03-30 15:05:00|13227.72|13227.72|13227.14|13227.14|13231.85|13231.85|13219.73|13219.73|0
1648653000000|2022-03-30 15:10:00|13228.97|13228.97|13218.6|13218.6|13228.97|13228.97|13215.46|13215.46|0
1648653300000|2022-03-30 15:15:00|13219.55|13219.55|13220.59|13220.59|13229.32|13229.32|13219.55|13219.55|0
1648653600000|2022-03-30 15:20:00|13220.12|13220.12|13214.34|13214.34|13220.44|13220.44|13207.21|13207.21|0
1648653900000|2022-03-30 15:25:00|13215.26|13215.26|13210.19|13210.19|13219.06|13219.06|13196.12|13196.12|0
1648710900000|2022-03-31 07:15:00|13321.62|13321.62|13313.83|13313.83|13337.27|13337.27|13313.36|13313.36|0
1648711200000|2022-03-31 07:20:00|13313.63|13313.63|13287.81|13287.81|13313.63|13313.63|13285.35|13285.35|0
1648711500000|2022-03-31 07:25:00|13286.99|13286.99|13264.61|13264.61|13290.88|13290.88|13263.49|13263.49|0
1648711800000|2022-03-31 07:30:00|13262.72|13262.72|13262.15|13262.15|13278.4|13278.4|13251.6|13251.6|0
1648712100000|2022-03-31 07:35:00|13263.26|13263.26|13257.53|13257.53|13269.88|13269.88|13251.39|13251.39|0
1648712400000|2022-03-31 07:40:00|13256.71|13256.71|13258.85|13258.85|13259.67|13259.67|13251.98|13251.98|0
1648712700000|2022-03-31 07:45:00|13259.67|13259.67|13260.4|13260.4|13260.4|13260.4|13241.31|13241.31|0
1648713000000|2022-03-31 07:50:00|13261.51|13261.51|13220.63|13220.63|13261.51|13261.51|13219.81|13219.81|0
1648713300000|2022-03-31 07:55:00|13219.81|13219.81|13204.95|13204.95|13219.81|13219.81|13201.95|13201.95|0
1648713600000|2022-03-31 08:00:00|13204.75|13204.75|13206.08|13206.08|13211.65|13211.65|13202.32|13202.32|0
1648713900000|2022-03-31 08:05:00|13202.54|13202.54|13207.61|13207.61|13209.45|13209.45|13195.27|13195.27|0
1648714200000|2022-03-31 08:10:00|13209.05|13209.05|13185.1|13185.1|13212.17|13212.17|13181.81|13181.81|0
1648714500000|2022-03-31 08:15:00|13183.47|13183.47|13136.79|13136.79|13183.47|13183.47|13118.54|13118.54|0
1648714800000|2022-03-31 08:20:00|13136.23|13136.23|13146.11|13146.11|13151.74|13151.74|13135.04|13135.04|0
1648715100000|2022-03-31 08:25:00|13144.68|13144.68|13121.69|13121.69|13144.68|13144.68|13120.22|13120.22|0
1648715400000|2022-03-31 08:30:00|13122.28|13122.28|13128.78|13128.78|13128.98|13128.98|13111.77|13111.77|0
1648715700000|2022-03-31 08:35:00|13129.4|13129.4|13131.52|13131.52|13149.06|13149.06|13129.4|13129.4|0
1648716000000|2022-03-31 08:40:00|13132.08|13132.08|13129.94|13129.94|13132.95|13132.95|13129.05|13129.05|0
1648716300000|2022-03-31 08:45:00|13129.47|13129.47|13121.58|13121.58|13129.47|13129.47|13121.51|13121.51|0
1648716600000|2022-03-31 08:50:00|13120.17|13120.17|13122|13122|13125.89|13125.89|13116.25|13116.25|0
1648716900000|2022-03-31 08:55:00|13122.62|13122.62|13115.6|13115.6|13126.91|13126.91|13115.6|13115.6|0
1648717200000|2022-03-31 09:00:00|13116|13116|13130.09|13130.09|13131.52|13131.52|13114.88|13114.88|0
1648717500000|2022-03-31 09:05:00|13131.72|13131.72|13082.95|13082.95|13131.72|13131.72|13081.19|13081.19|0
1648717800000|2022-03-31 09:10:00|13085.7|13085.7|13108.77|13108.77|13111.01|13111.01|13085.7|13085.7|0
1648718100000|2022-03-31 09:15:00|13108.98|13108.98|13132.51|13132.51|13133.72|13133.72|13108.98|13108.98|0
1648718400000|2022-03-31 09:20:00|13133.94|13133.94|13119.46|13119.46|13140.07|13140.07|13119.46|13119.46|0
1648718700000|2022-03-31 09:25:00|13118.03|13118.03|13108.16|13108.16|13119.47|13119.47|13104.73|13104.73|0
1648719000000|2022-03-31 09:30:00|13109.07|13109.07|13109.8|13109.8|13110.56|13110.56|13103.66|13103.66|0
1648719300000|2022-03-31 09:35:00|13111.24|13111.24|13117.46|13117.46|13120.33|13120.33|13108.05|13108.05|0
1648719600000|2022-03-31 09:40:00|13118.28|13118.28|13105.37|13105.37|13125.02|13125.02|13104.38|13104.38|0
1648719900000|2022-03-31 09:45:00|13106.19|13106.19|13099.81|13099.81|13110.06|13110.06|13099.81|13099.81|0
1648720200000|2022-03-31 09:50:00|13100.4|13100.4|13085.28|13085.28|13103.74|13103.74|13085.28|13085.28|0
1648720500000|2022-03-31 09:55:00|13086.4|13086.4|13085.47|13085.47|13101.59|13101.59|13085.27|13085.27|0
1648720800000|2022-03-31 10:00:00|13086.02|13086.02|13091.98|13091.98|13092.45|13092.45|13083.39|13083.39|0
1648721100000|2022-03-31 10:05:00|13092.8|13092.8|13098.25|13098.25|13100.29|13100.29|13092.8|13092.8|0
1648721400000|2022-03-31 10:10:00|13099.06|13099.06|13118.5|13118.5|13119.41|13119.41|13099.06|13099.06|0
1648721700000|2022-03-31 10:15:00|13115.63|13115.63|13112.87|13112.87|13123.61|13123.61|13111.95|13111.95|0
1648722000000|2022-03-31 10:20:00|13112.66|13112.66|13115.24|13115.24|13115.25|13115.25|13108.79|13108.79|0
1648722300000|2022-03-31 10:25:00|13118.11|13118.11|13128.04|13128.04|13128.04|13128.04|13118.11|13118.11|0
1648722600000|2022-03-31 10:30:00|13128.6|13128.6|13136.85|13136.85|13136.85|13136.85|13128.6|13128.6|0
1648722900000|2022-03-31 10:35:00|13138.29|13138.29|13118.95|13118.95|13140.6|13140.6|13118.74|13118.74|0
1648723200000|2022-03-31 10:40:00|13118.03|13118.03|13113.35|13113.35|13118.03|13118.03|13108.13|13108.13|0
1648723500000|2022-03-31 10:45:00|13113.91|13113.91|13116.41|13116.41|13117.61|13117.61|13113.91|13113.91|0
1648723800000|2022-03-31 10:50:00|13116.62|13116.62|13133.99|13133.99|13133.99|13133.99|13116.62|13116.62|0
1648724100000|2022-03-31 10:55:00|13134.61|13134.61|13139.76|13139.76|13139.97|13139.97|13134.61|13134.61|0
1648724400000|2022-03-31 11:00:00|13141.2|13141.2|13156.44|13156.44|13175.49|13175.49|13141.2|13141.2|0
1648724700000|2022-03-31 11:05:00|13153.57|13153.57|13186.37|13186.37|13186.37|13186.37|13152.63|13152.63|0
1648725000000|2022-03-31 11:10:00|13185.91|13185.91|13185.53|13185.53|13186.47|13186.47|13179.32|13179.32|0
1648725300000|2022-03-31 11:15:00|13187.98|13187.98|13184.09|13184.09|13194.6|13194.6|13182.45|13182.45|0
1648725600000|2022-03-31 11:20:00|13183.15|13183.15|13184.92|13184.92|13189.56|13189.56|13179.75|13179.75|0
1648725900000|2022-03-31 11:25:00|13184.1|13184.1|13183.59|13183.59|13189.71|13189.71|13182.77|13182.77|0
1648726200000|2022-03-31 11:30:00|13183.19|13183.19|13212.6|13212.6|13212.6|13212.6|13183.19|13183.19|0
1648726500000|2022-03-31 11:35:00|13211.66|13211.66|13204.02|13204.02|13221.18|13221.18|13201.62|13201.62|0
1648726800000|2022-03-31 11:40:00|13202.99|13202.99|13218.2|13218.2|13219.63|13219.63|13202.99|13202.99|0
1648727100000|2022-03-31 11:45:00|13217.38|13217.38|13230.76|13230.76|13230.96|13230.96|13217.18|13217.18|0
1648727400000|2022-03-31 11:50:00|13230.29|13230.29|13215.83|13215.83|13230.29|13230.29|13211.53|13211.53|0
1648727700000|2022-03-31 11:55:00|13214.71|13214.71|13206.32|13206.32|13215.27|13215.27|13205.84|13205.84|0
1648728000000|2022-03-31 12:00:00|13204.68|13204.68|13203.4|13203.4|13206.76|13206.76|13203.4|13203.4|0
1648728300000|2022-03-31 12:05:00|13203.86|13203.86|13212.11|13212.11|13213.02|13213.02|13203.86|13203.86|0
1648728600000|2022-03-31 12:10:00|13213.23|13213.23|13231.66|13231.66|13231.66|13231.66|13212.93|13212.93|0
1648728900000|2022-03-31 12:15:00|13232.77|13232.77|13239.46|13239.46|13242.26|13242.26|13232.51|13232.51|0
1648729200000|2022-03-31 12:20:00|13238.64|13238.64|13230.56|13230.56|13239.96|13239.96|13227.08|13227.08|0
1648729500000|2022-03-31 12:25:00|13230.76|13230.76|13231.75|13231.75|13235.29|13235.29|13229.18|13229.18|0
1648729800000|2022-03-31 12:30:00|13233.42|13233.42|13231.23|13231.23|13233.42|13233.42|13223.87|13223.87|0
1648730100000|2022-03-31 12:35:00|13230.42|13230.42|13195.96|13195.96|13231.23|13231.23|13195.96|13195.96|0
1648730400000|2022-03-31 12:40:00|13195.55|13195.55|13206.39|13206.39|13206.39|13206.39|13190.96|13190.96|0
1648730700000|2022-03-31 12:45:00|13207.3|13207.3|13204.19|13204.19|13208.57|13208.57|13204.19|13204.19|0
1648731000000|2022-03-31 12:50:00|13205.31|13205.31|13187.52|13187.52|13205.87|13205.87|13185.71|13185.71|0
1648731300000|2022-03-31 12:55:00|13186.96|13186.96|13199.24|13199.24|13200.72|13200.72|13186.96|13186.96|0
1648731600000|2022-03-31 13:00:00|13198.33|13198.33|13210.83|13210.83|13215.17|13215.17|13196.94|13196.94|0
1648731900000|2022-03-31 13:05:00|13209.19|13209.19|13209.67|13209.67|13212.75|13212.75|13207.86|13207.86|0
1648732200000|2022-03-31 13:10:00|13208.24|13208.24|13183.57|13183.57|13211.91|13211.91|13179.82|13179.82|0
1648732500000|2022-03-31 13:15:00|13183.11|13183.11|13170.47|13170.47|13183.11|13183.11|13160.3|13160.3|0
1648732800000|2022-03-31 13:20:00|13169.55|13169.55|13166.33|13166.33|13169.55|13169.55|13165.71|13165.71|0
1648733100000|2022-03-31 13:25:00|13166.56|13166.56|13155.56|13155.56|13168.14|13168.14|13155.56|13155.56|0
1648733400000|2022-03-31 13:30:00|13155.1|13155.1|13128.62|13128.62|13155.1|13155.1|13127.19|13127.19|0
1648733700000|2022-03-31 13:35:00|13126.17|13126.17|13149.79|13149.79|13152.54|13152.54|13118.08|13118.08|0
1648734000000|2022-03-31 13:40:00|13149.31|13149.31|13136.72|13136.72|13150.9|13150.9|13135.6|13135.6|0
1648734300000|2022-03-31 13:45:00|13133.72|13133.72|13130.55|13130.55|13156.03|13156.03|13120.59|13120.59|0
1648734600000|2022-03-31 13:50:00|13129.99|13129.99|13131.63|13131.63|13137.21|13137.21|13122.89|13122.89|0
1648734900000|2022-03-31 13:55:00|13131.08|13131.08|13139.25|13139.25|13156.62|13156.62|13123.41|13123.41|0
1648735200000|2022-03-31 14:00:00|13142.12|13142.12|13139.17|13139.17|13147.24|13147.24|13128.07|13128.07|0
1648735500000|2022-03-31 14:05:00|13138.62|13138.62|13109.24|13109.24|13144.08|13144.08|13109.24|13109.24|0
1648735800000|2022-03-31 14:10:00|13109.64|13109.64|13115.41|13115.41|13115.97|13115.97|13095.52|13095.52|0
1648736100000|2022-03-31 14:15:00|13115.62|13115.62|13134.28|13134.28|13134.28|13134.28|13109.54|13109.54|0
1648736400000|2022-03-31 14:20:00|13135.71|13135.71|13156.35|13156.35|13161.39|13161.39|13135.71|13135.71|0
1648736700000|2022-03-31 14:25:00|13157.46|13157.46|13146.53|13146.53|13157.46|13157.46|13142.37|13142.37|0
1648737000000|2022-03-31 14:30:00|13147|13147|13149.08|13149.08|13152.23|13152.23|13132.12|13132.12|0
1648737300000|2022-03-31 14:35:00|13150.71|13150.71|13172.68|13172.68|13172.68|13172.68|13149.89|13149.89|0
1648737600000|2022-03-31 14:40:00|13173.8|13173.8|13164.53|13164.53|13174.71|13174.71|13155.98|13155.98|0
1648737900000|2022-03-31 14:45:00|13165.47|13165.47|13167.25|13167.25|13177.53|13177.53|13160.35|13160.35|0
1648738200000|2022-03-31 14:50:00|13166.14|13166.14|13150.66|13150.66|13167.53|13167.53|13150.1|13150.1|0
1648738500000|2022-03-31 14:55:00|13150.46|13150.46|13184.08|13184.08|13189.74|13189.74|13147.31|13147.31|0
1648738800000|2022-03-31 15:00:00|13184.54|13184.54|13184.38|13184.38|13189.62|13189.62|13181.39|13181.39|0
1648739100000|2022-03-31 15:05:00|13185.49|13185.49|13167.96|13167.96|13185.69|13185.69|13165.81|13165.81|0
1648739400000|2022-03-31 15:10:00|13168.52|13168.52|13192.36|13192.36|13192.36|13192.36|13168.52|13168.52|0
1648739700000|2022-03-31 15:15:00|13192.75|13192.75|13170.96|13170.96|13192.75|13192.75|13170.96|13170.96|0
1648740000000|2022-03-31 15:20:00|13171.88|13171.88|13169.72|13169.72|13172.44|13172.44|13163.96|13163.96|0
1648740300000|2022-03-31 15:25:00|13168.81|13168.81|13166.01|13166.01|13169.31|13169.31|13145.18|13145.18|0
1648797300000|2022-04-01 07:15:00|13318.96|13318.96|13376.97|13376.97|13383.44|13383.44|13318.96|13318.96|0
1648797600000|2022-04-01 07:20:00|13371.96|13371.96|13413.11|13413.11|13413.93|13413.93|13371.96|13371.96|0
1648797900000|2022-04-01 07:25:00|13414.55|13414.55|13387.32|13387.32|13437.47|13437.47|13387.32|13387.32|0
1648798200000|2022-04-01 07:30:00|13388.74|13388.74|13391.59|13391.59|13406.5|13406.5|13388.74|13388.74|0
1648798500000|2022-04-01 07:35:00|13390.95|13390.95|13339.79|13339.79|13392.33|13392.33|13339.79|13339.79|0
1648798800000|2022-04-01 07:40:00|13338.98|13338.98|13309.81|13309.81|13339.79|13339.79|13307.22|13307.22|0
1648799100000|2022-04-01 07:45:00|13307.98|13307.98|13321.19|13321.19|13329.25|13329.25|13306.31|13306.31|0
1648799400000|2022-04-01 07:50:00|13325.89|13325.89|13316.4|13316.4|13329.86|13329.86|13309.44|13309.44|0
1648799700000|2022-04-01 07:55:00|13318.23|13318.23|13288.73|13288.73|13319.67|13319.67|13277.91|13277.91|0
1648800000000|2022-04-01 08:00:00|13287.09|13287.09|13268.44|13268.44|13287.09|13287.09|13256.73|13256.73|0
1648800300000|2022-04-01 08:05:00|13269.26|13269.26|13249.5|13249.5|13274.8|13274.8|13248.3|13248.3|0
1648800600000|2022-04-01 08:10:00|13250.32|13250.32|13246.04|13246.04|13252.3|13252.3|13231.54|13231.54|0
1648800900000|2022-04-01 08:15:00|13246.95|13246.95|13253.85|13253.85|13255.01|13255.01|13246.04|13246.04|0
1648801200000|2022-04-01 08:20:00|13254.97|13254.97|13283.48|13283.48|13283.48|13283.48|13254.97|13254.97|0
1648801500000|2022-04-01 08:25:00|13284.3|13284.3|13303.17|13303.17|13303.17|13303.17|13284.3|13284.3|0
1648801800000|2022-04-01 08:30:00|13304.17|13304.17|13348.44|13348.44|13353.65|13353.65|13304.17|13304.17|0
1648802100000|2022-04-01 08:35:00|13350.11|13350.11|13356.38|13356.38|13359.29|13359.29|13346.16|13346.16|0
1648802400000|2022-04-01 08:40:00|13358.02|13358.02|13337.92|13337.92|13358.02|13358.02|13337.92|13337.92|0
1648802700000|2022-04-01 08:45:00|13336.29|13336.29|13344.79|13344.79|13347.36|13347.36|13335.73|13335.73|0
1648803000000|2022-04-01 08:50:00|13343.35|13343.35|13344.81|13344.81|13346.15|13346.15|13338.31|13338.31|0
1648803300000|2022-04-01 08:55:00|13345.37|13345.37|13341.02|13341.02|13347.35|13347.35|13340.03|13340.03|0
1648803600000|2022-04-01 09:00:00|13339.19|13339.19|13314.74|13314.74|13339.67|13339.67|13310.98|13310.98|0
1648803900000|2022-04-01 09:05:00|13315.23|13315.23|13305.58|13305.58|13315.73|13315.73|13303.23|13303.23|0
1648804200000|2022-04-01 09:10:00|13304.15|13304.15|13310.14|13310.14|13311.05|13311.05|13303.59|13303.59|0
1648804500000|2022-04-01 09:15:00|13310.7|13310.7|13297.53|13297.53|13317.81|13317.81|13294.98|13294.98|0
1648804800000|2022-04-01 09:20:00|13298.35|13298.35|13309.09|13309.09|13327.41|13327.41|13293.51|13293.51|0
1648805100000|2022-04-01 09:25:00|13307.98|13307.98|13324.14|13324.14|13324.14|13324.14|13302.46|13302.46|0
1648805400000|2022-04-01 09:30:00|13331.17|13331.17|13366.09|13366.09|13368.54|13368.54|13331.17|13331.17|0
1648805700000|2022-04-01 09:35:00|13367.52|13367.52|13358.74|13358.74|13372.59|13372.59|13349.75|13349.75|0
1648806000000|2022-04-01 09:40:00|13360.18|13360.18|13372.03|13372.03|13372.03|13372.03|13360.18|13360.18|0
1648806300000|2022-04-01 09:45:00|13371.56|13371.56|13378.43|13378.43|13379.88|13379.88|13369.44|13369.44|0
1648806600000|2022-04-01 09:50:00|13385.11|13385.11|13393.96|13393.96|13398.52|13398.52|13379.46|13379.46|0
1648806900000|2022-04-01 09:55:00|13394.42|13394.42|13384.49|13384.49|13405.53|13405.53|13384.49|13384.49|0
1648807200000|2022-04-01 10:00:00|13384.71|13384.71|13377.09|13377.09|13400.32|13400.32|13374.35|13374.35|0
1648807500000|2022-04-01 10:05:00|13376.1|13376.1|13367.81|13367.81|13380.9|13380.9|13366.39|13366.39|0
1648807800000|2022-04-01 10:10:00|13364.94|13364.94|13375.6|13375.6|13382.38|13382.38|13364.94|13364.94|0
1648808100000|2022-04-01 10:15:00|13374.16|13374.16|13337.37|13337.37|13374.16|13374.16|13336.56|13336.56|0
1648808400000|2022-04-01 10:20:00|13336.56|13336.56|13317.72|13317.72|13336.56|13336.56|13309.4|13309.4|0
1648808700000|2022-04-01 10:25:00|13316.28|13316.28|13307.9|13307.9|13316.28|13316.28|13305.17|13305.17|0
1648809000000|2022-04-01 10:30:00|13308.84|13308.84|13306.03|13306.03|13309.71|13309.71|13304.81|13304.81|0
1648809300000|2022-04-01 10:35:00|13305.58|13305.58|13288.48|13288.48|13306.8|13306.8|13284.17|13284.17|0
1648809600000|2022-04-01 10:40:00|13288.95|13288.95|13276.65|13276.65|13288.95|13288.95|13275.02|13275.02|0
1648809900000|2022-04-01 10:45:00|13275.74|13275.74|13281.64|13281.64|13283.32|13283.32|13274.71|13274.71|0
1648810200000|2022-04-01 10:50:00|13281.17|13281.17|13287.28|13287.28|13294.14|13294.14|13280.16|13280.16|0
1648810500000|2022-04-01 10:55:00|13288.1|13288.1|13265.89|13265.89|13295.58|13295.58|13265.89|13265.89|0
1648810800000|2022-04-01 11:00:00|13265.45|13265.45|13267.89|13267.89|13271.84|13271.84|13263.81|13263.81|0
1648811100000|2022-04-01 11:05:00|13268.36|13268.36|13286|13286|13286.16|13286.16|13268.36|13268.36|0
1648811400000|2022-04-01 11:10:00|13287.64|13287.64|13301.08|13301.08|13301.08|13301.08|13287.64|13287.64|0
1648811700000|2022-04-01 11:15:00|13301.99|13301.99|13304.53|13304.53|13304.53|13304.53|13300|13300|0
1648812000000|2022-04-01 11:20:00|13305.04|13305.04|13302.58|13302.58|13307.36|13307.36|13300.33|13300.33|0
1648812300000|2022-04-01 11:25:00|13302.02|13302.02|13294.04|13294.04|13302.31|13302.31|13290.07|13290.07|0
1648812600000|2022-04-01 11:30:00|13293.12|13293.12|13292.67|13292.67|13293.12|13293.12|13285.86|13285.86|0
1648812900000|2022-04-01 11:35:00|13293.14|13293.14|13277.75|13277.75|13295.99|13295.99|13277.75|13277.75|0
1648813200000|2022-04-01 11:40:00|13279.18|13279.18|13243.25|13243.25|13279.18|13279.18|13243.25|13243.25|0
1648813500000|2022-04-01 11:45:00|13241.61|13241.61|13218.44|13218.44|13241.61|13241.61|13218.44|13218.44|0
1648813800000|2022-04-01 11:50:00|13222.52|13222.52|13240.26|13240.26|13245.2|13245.2|13222.52|13222.52|0
1648814100000|2022-04-01 11:55:00|13239.7|13239.7|13242.02|13242.02|13243.61|13243.61|13236.27|13236.27|0
1648814400000|2022-04-01 12:00:00|13242.49|13242.49|13242.29|13242.29|13248.1|13248.1|13242.29|13242.29|0
1648814700000|2022-04-01 12:05:00|13242.76|13242.76|13231.4|13231.4|13245.11|13245.11|13225.05|13225.05|0
1648815000000|2022-04-01 12:10:00|13232.31|13232.31|13225.69|13225.69|13232.31|13232.31|13224.78|13224.78|0
1648815300000|2022-04-01 12:15:00|13226.19|13226.19|13210.54|13210.54|13226.19|13226.19|13210.54|13210.54|0
1648815600000|2022-04-01 12:20:00|13209.98|13209.98|13214.17|13214.17|13214.85|13214.85|13209.43|13209.43|0
1648815900000|2022-04-01 12:25:00|13213.7|13213.7|13214.38|13214.38|13218.63|13218.63|13211.77|13211.77|0
1648816200000|2022-04-01 12:30:00|13213.39|13213.39|13210.69|13210.69|13221.31|13221.31|13210.69|13210.69|0
1648816500000|2022-04-01 12:35:00|13210.22|13210.22|13224.58|13224.58|13226.98|13226.98|13210.22|13210.22|0
1648816800000|2022-04-01 12:40:00|13224.11|13224.11|13208.79|13208.79|13225.54|13225.54|13197.24|13197.24|0
1648817100000|2022-04-01 12:45:00|13207.06|13207.06|13177.34|13177.34|13207.62|13207.62|13177.34|13177.34|0
1648817400000|2022-04-01 12:50:00|13176.78|13176.78|13179.71|13179.71|13179.71|13179.71|13175.42|13175.42|0
1648817700000|2022-04-01 12:55:00|13180.2|13180.2|13178.1|13178.1|13181.02|13181.02|13166.55|13166.55|0
1648818000000|2022-04-01 13:00:00|13177.28|13177.28|13183.38|13183.38|13188.1|13188.1|13177.28|13177.28|0
1648818300000|2022-04-01 13:05:00|13182.86|13182.86|13201.75|13201.75|13203.38|13203.38|13182.86|13182.86|0
1648818600000|2022-04-01 13:10:00|13202.25|13202.25|13220.98|13220.98|13220.98|13220.98|13202.25|13202.25|0
1648818900000|2022-04-01 13:15:00|13221.54|13221.54|13215.05|13215.05|13226.56|13226.56|13215.05|13215.05|0
1648819200000|2022-04-01 13:20:00|13216.49|13216.49|13203.35|13203.35|13221.21|13221.21|13203.35|13203.35|0
1648819500000|2022-04-01 13:25:00|13200.48|13200.48|13175.54|13175.54|13200.48|13200.48|13175.54|13175.54|0
1648819800000|2022-04-01 13:30:00|13175.03|13175.03|13185.72|13185.72|13195.25|13195.25|13175.03|13175.03|0
1648820100000|2022-04-01 13:35:00|13185.23|13185.23|13140.49|13140.49|13185.23|13185.23|13131.17|13131.17|0
1648820400000|2022-04-01 13:40:00|13139.68|13139.68|13102.9|13102.9|13139.68|13139.68|13102.9|13102.9|0
1648820700000|2022-04-01 13:45:00|13101.91|13101.91|13082.46|13082.46|13103.38|13103.38|13082.46|13082.46|0
1648821000000|2022-04-01 13:50:00|13081.54|13081.54|13079.78|13079.78|13081.54|13081.54|13047.7|13047.7|0
1648821300000|2022-04-01 13:55:00|13079.23|13079.23|13132.21|13132.21|13133.12|13133.12|13078.31|13078.31|0
1648821600000|2022-04-01 14:00:00|13133.12|13133.12|13157.98|13157.98|13157.98|13157.98|13130.45|13130.45|0
1648821900000|2022-04-01 14:05:00|13159.81|13159.81|13168.21|13168.21|13175.79|13175.79|13152.74|13152.74|0
1648822200000|2022-04-01 14:10:00|13168.67|13168.67|13157.6|13157.6|13171.6|13171.6|13154.59|13154.59|0
1648822500000|2022-04-01 14:15:00|13158.1|13158.1|13141.95|13141.95|13163.87|13163.87|13140.31|13140.31|0
1648822800000|2022-04-01 14:20:00|13142.44|13142.44|13142.22|13142.22|13143.5|13143.5|13127.49|13127.49|0
1648823100000|2022-04-01 14:25:00|13143.04|13143.04|13128.95|13128.95|13143.04|13143.04|13113.02|13113.02|0
1648823400000|2022-04-01 14:30:00|13129.41|13129.41|13151.76|13151.76|13151.76|13151.76|13128.85|13128.85|0
1648823700000|2022-04-01 14:35:00|13150.94|13150.94|13143.82|13143.82|13160.2|13160.2|13141.82|13141.82|0
1648824000000|2022-04-01 14:40:00|13144.38|13144.38|13136.3|13136.3|13147.78|13147.78|13132.29|13132.29|0
1648824300000|2022-04-01 14:45:00|13137.73|13137.73|13164.51|13164.51|13164.51|13164.51|13137.73|13137.73|0
1648824600000|2022-04-01 14:50:00|13165.07|13165.07|13166.51|13166.51|13167.8|13167.8|13162.45|13162.45|0
1648824900000|2022-04-01 14:55:00|13167.02|13167.02|13163.27|13163.27|13168.57|13168.57|13148.54|13148.54|0
1648825200000|2022-04-01 15:00:00|13163.49|13163.49|13173.07|13173.07|13173.07|13173.07|13161.91|13161.91|0
1648825500000|2022-04-01 15:05:00|13173.11|13173.11|13176.3|13176.3|13177.2|13177.2|13169.11|13169.11|0
1648825800000|2022-04-01 15:10:00|13176.52|13176.52|13163.41|13163.41|13182.95|13182.95|13163.41|13163.41|0
1648826100000|2022-04-01 15:15:00|13161.58|13161.58|13137.54|13137.54|13161.58|13161.58|13137.54|13137.54|0
1648826400000|2022-04-01 15:20:00|13139.37|13139.37|13120.31|13120.31|13139.37|13139.37|13120.31|13120.31|0
1648826700000|2022-04-01 15:25:00|13120.82|13120.82|13081.53|13081.53|13121.32|13121.32|13080.24|13080.24|0
1649056500000|2022-04-04 07:15:00|13121.77|13121.77|13107.48|13107.48|13122.78|13122.78|13106.67|13106.67|0
1649056800000|2022-04-04 07:20:00|13102.98|13102.98|13089.89|13089.89|13102.98|13102.98|13067.5|13067.5|0
1649057100000|2022-04-04 07:25:00|13088.9|13088.9|13095.8|13095.8|13100.38|13100.38|13088.9|13088.9|0
1649057400000|2022-04-04 07:30:00|13096.92|13096.92|13119.7|13119.7|13120.05|13120.05|13088.8|13088.8|0
1649057700000|2022-04-04 07:35:00|13120.25|13120.25|13136.82|13136.82|13137.64|13137.64|13118.15|13118.15|0
1649058000000|2022-04-04 07:40:00|13136.27|13136.27|13130.84|13130.84|13136.27|13136.27|13116.18|13116.18|0
1649058300000|2022-04-04 07:45:00|13132.67|13132.67|13132.45|13132.45|13140.94|13140.94|13127.19|13127.19|0
1649058600000|2022-04-04 07:50:00|13133.26|13133.26|13161.75|13161.75|13164.66|13164.66|13133.26|13133.26|0
1649058900000|2022-04-04 07:55:00|13162.25|13162.25|13161.04|13161.04|13166.99|13166.99|13158.31|13158.31|0
1649059200000|2022-04-04 08:00:00|13160.13|13160.13|13142.99|13142.99|13164.5|13164.5|13134.52|13134.52|0
1649059500000|2022-04-04 08:05:00|13144.11|13144.11|13150.36|13150.36|13150.78|13150.78|13142.44|13142.44|0
1649059800000|2022-04-04 08:10:00|13149.54|13149.54|13152.22|13152.22|13152.22|13152.22|13147.22|13147.22|0
1649060100000|2022-04-04 08:15:00|13151.4|13151.4|13143.45|13143.45|13151.4|13151.4|13137.11|13137.11|0
1649060400000|2022-04-04 08:20:00|13144.94|13144.94|13147.57|13147.57|13150.44|13150.44|13135.2|13135.2|0
1649060700000|2022-04-04 08:25:00|13148.39|13148.39|13134.37|13134.37|13155.15|13155.15|13130.29|13130.29|0
1649061000000|2022-04-04 08:30:00|13134.87|13134.87|13145.47|13145.47|13145.47|13145.47|13127.53|13127.53|0
1649061300000|2022-04-04 08:35:00|13144.96|13144.96|13150.74|13150.74|13150.74|13150.74|13138.9|13138.9|0
1649061600000|2022-04-04 08:40:00|13150.27|13150.27|13163.76|13163.76|13164.67|13164.67|13147.72|13147.72|0
1649061900000|2022-04-04 08:45:00|13163.74|13163.74|13243.78|13243.78|13246.65|13246.65|13162|13162|0
1649062200000|2022-04-04 08:50:00|13242.11|13242.11|13316.33|13316.33|13317.46|13317.46|13228.14|13228.14|0
1649062500000|2022-04-04 08:55:00|13314.89|13314.89|13395.01|13395.01|13395.01|13395.01|13313.26|13313.26|0
1649062800000|2022-04-04 09:00:00|13395.24|13395.24|13515.47|13515.47|13524.19|13524.19|13395.24|13395.24|0
1649063100000|2022-04-04 09:05:00|13514.56|13514.56|13537.61|13537.61|13551.8|13551.8|13482.21|13482.21|0
1649063400000|2022-04-04 09:10:00|13539.29|13539.29|13599.6|13599.6|13602.59|13602.59|13537.28|13537.28|0
1649063700000|2022-04-04 09:15:00|13596.43|13596.43|13520.35|13520.35|13601.55|13601.55|13515.7|13515.7|0
1649064000000|2022-04-04 09:20:00|13519.41|13519.41|13544.81|13544.81|13552.81|13552.81|13519.41|13519.41|0
1649064300000|2022-04-04 09:25:00|13546.64|13546.64|13613.72|13613.72|13622.16|13622.16|13546.64|13546.64|0
1649064600000|2022-04-04 09:30:00|13614.23|13614.23|13632.48|13632.48|13632.84|13632.84|13613.35|13613.35|0
1649064900000|2022-04-04 09:35:00|13631.56|13631.56|13632.28|13632.28|13636.77|13636.77|13622.17|13622.17|0
1649065200000|2022-04-04 09:40:00|13634.11|13634.11|13641.88|13641.88|13649.22|13649.22|13630.83|13630.83|0
1649065500000|2022-04-04 09:45:00|13641.38|13641.38|13646.04|13646.04|13660.35|13660.35|13637.99|13637.99|0
1649065800000|2022-04-04 09:50:00|13648.29|13648.29|13655.58|13655.58|13660.43|13660.43|13642.63|13642.63|0
1649066100000|2022-04-04 09:55:00|13654.67|13654.67|13698.07|13698.07|13711.02|13711.02|13654.67|13654.67|0
1649066400000|2022-04-04 10:00:00|13698.54|13698.54|13705.55|13705.55|13705.99|13705.99|13672.96|13672.96|0
1649066700000|2022-04-04 10:05:00|13707.09|13707.09|13741.58|13741.58|13741.58|13741.58|13706.57|13706.57|0
1649067000000|2022-04-04 10:10:00|13742.61|13742.61|13790.69|13790.69|13791.8|13791.8|13742.61|13742.61|0
1649067300000|2022-04-04 10:15:00|13789.77|13789.77|13759.73|13759.73|13790.89|13790.89|13759.73|13759.73|0
1649067600000|2022-04-04 10:20:00|13761.54|13761.54|13771.06|13771.06|13777.05|13777.05|13760.95|13760.95|0
1649067900000|2022-04-04 10:25:00|13771.88|13771.88|13806.55|13806.55|13806.55|13806.55|13771.06|13771.06|0
1649068200000|2022-04-04 10:30:00|13807.47|13807.47|13787.09|13787.09|13808.8|13808.8|13782.96|13782.96|0
1649068500000|2022-04-04 10:35:00|13786.28|13786.28|13766.73|13766.73|13790.73|13790.73|13761.64|13761.64|0
1649068800000|2022-04-04 10:40:00|13767.23|13767.23|13760.66|13760.66|13767.37|13767.37|13754.53|13754.53|0
1649069100000|2022-04-04 10:45:00|13760.19|13760.19|13702.78|13702.78|13766.33|13766.33|13693.56|13693.56|0
1649069400000|2022-04-04 10:50:00|13701.78|13701.78|13671.8|13671.8|13702.31|13702.31|13671.8|13671.8|0
1649069700000|2022-04-04 10:55:00|13670.8|13670.8|13664.67|13664.67|13670.8|13670.8|13656.94|13656.94|0
1649070000000|2022-04-04 11:00:00|13667.02|13667.02|13683.38|13683.38|13686.92|13686.92|13667.02|13667.02|0
1649070300000|2022-04-04 11:05:00|13679.08|13679.08|13657.18|13657.18|13679.08|13679.08|13653.67|13653.67|0
1649070600000|2022-04-04 11:10:00|13655.75|13655.75|13589.81|13589.81|13655.75|13655.75|13589.7|13589.7|0
1649070900000|2022-04-04 11:15:00|13590.81|13590.81|13575.13|13575.13|13594.67|13594.67|13572.77|13572.77|0
1649071200000|2022-04-04 11:20:00|13574.63|13574.63|13579.93|13579.93|13589.42|13589.42|13572.26|13572.26|0
1649071500000|2022-04-04 11:25:00|13579.71|13579.71|13591.54|13591.54|13591.54|13591.54|13571.95|13571.95|0
1649071800000|2022-04-04 11:30:00|13590.73|13590.73|13593.72|13593.72|13593.72|13593.72|13588.55|13588.55|0
1649072100000|2022-04-04 11:35:00|13592.29|13592.29|13578.22|13578.22|13592.29|13592.29|13578.22|13578.22|0
1649072400000|2022-04-04 11:40:00|13578.67|13578.67|13553.97|13553.97|13578.67|13578.67|13553.97|13553.97|0
1649072700000|2022-04-04 11:45:00|13553.45|13553.45|13528.74|13528.74|13553.45|13553.45|13527.8|13527.8|0
1649073000000|2022-04-04 11:50:00|13529.73|13529.73|13532.25|13532.25|13532.25|13532.25|13517.34|13517.34|0
1649073300000|2022-04-04 11:55:00|13532.77|13532.77|13529.33|13529.33|13538.41|13538.41|13528.93|13528.93|0
1649073600000|2022-04-04 12:00:00|13528.41|13528.41|13504.9|13504.9|13529.55|13529.55|13503.95|13503.95|0
1649073900000|2022-04-04 12:05:00|13503.99|13503.99|13500.56|13500.56|13503.99|13503.99|13494.17|13494.17|0
1649074200000|2022-04-04 12:10:00|13498.73|13498.73|13492.12|13492.12|13499.66|13499.66|13491.98|13491.98|0
1649074500000|2022-04-04 12:15:00|13490.48|13490.48|13486.56|13486.56|13491.55|13491.55|13486.56|13486.56|0
1649074800000|2022-04-04 12:20:00|13487.38|13487.38|13493.71|13493.71|13494.99|13494.99|13477.99|13477.99|0
1649075100000|2022-04-04 12:25:00|13495.34|13495.34|13489.33|13489.33|13500.44|13500.44|13489.33|13489.33|0
1649075400000|2022-04-04 12:30:00|13488.41|13488.41|13479.84|13479.84|13497.9|13497.9|13479.84|13479.84|0
1649075700000|2022-04-04 12:35:00|13478.4|13478.4|13469.93|13469.93|13481.6|13481.6|13465.69|13465.69|0
1649076000000|2022-04-04 12:40:00|13469.42|13469.42|13472.72|13472.72|13472.72|13472.72|13465.46|13465.46|0
1649076300000|2022-04-04 12:45:00|13472.22|13472.22|13486.82|13486.82|13488.2|13488.2|13469.48|13469.48|0
1649076600000|2022-04-04 12:50:00|13486.26|13486.26|13460.53|13460.53|13486.36|13486.36|13459.91|13459.91|0
1649076900000|2022-04-04 12:55:00|13459.61|13459.61|13430.55|13430.55|13459.61|13459.61|13430.55|13430.55|0
1649077200000|2022-04-04 13:00:00|13429.43|13429.43|13448.96|13448.96|13448.96|13448.96|13428.88|13428.88|0
1649077500000|2022-04-04 13:05:00|13448.5|13448.5|13455.08|13455.08|13456.63|13456.63|13447.54|13447.54|0
1649077800000|2022-04-04 13:10:00|13455.64|13455.64|13476.24|13476.24|13477.92|13477.92|13455.64|13455.64|0
1649078100000|2022-04-04 13:15:00|13476.7|13476.7|13430.78|13430.78|13476.7|13476.7|13430.78|13430.78|0
1649078400000|2022-04-04 13:20:00|13429.34|13429.34|13414.68|13414.68|13429.34|13429.34|13406.81|13406.81|0
1649078700000|2022-04-04 13:25:00|13415.8|13415.8|13408.07|13408.07|13415.8|13415.8|13400.47|13400.47|0
1649079000000|2022-04-04 13:30:00|13406.64|13406.64|13409.96|13409.96|13413.63|13413.63|13397.41|13397.41|0
1649079300000|2022-04-04 13:35:00|13411.4|13411.4|13437.19|13437.19|13444.4|13444.4|13410.4|13410.4|0
1649079600000|2022-04-04 13:40:00|13437.75|13437.75|13450.71|13450.71|13450.71|13450.71|13422.89|13422.89|0
1649079900000|2022-04-04 13:45:00|13451.21|13451.21|13465.02|13465.02|13471.47|13471.47|13451.21|13451.21|0
1649080200000|2022-04-04 13:50:00|13467.89|13467.89|13475.72|13475.72|13499.68|13499.68|13467.89|13467.89|0
1649080500000|2022-04-04 13:55:00|13476.18|13476.18|13461.91|13461.91|13477.81|13477.81|13455.67|13455.67|0
1649080800000|2022-04-04 14:00:00|13460.47|13460.47|13455.1|13455.1|13471.9|13471.9|13452.95|13452.95|0
1649081100000|2022-04-04 14:05:00|13457.45|13457.45|13466.66|13466.66|13466.66|13466.66|13457.45|13457.45|0
1649081400000|2022-04-04 14:10:00|13467.17|13467.17|13478.02|13478.02|13482.62|13482.62|13466.58|13466.58|0
1649081700000|2022-04-04 14:15:00|13476.19|13476.19|13454.08|13454.08|13476.19|13476.19|13452.06|13452.06|0
1649082000000|2022-04-04 14:20:00|13455|13455|13478.43|13478.43|13486.39|13486.39|13455|13455|0
1649082300000|2022-04-04 14:25:00|13477.95|13477.95|13500.38|13500.38|13500.38|13500.38|13475.35|13475.35|0
1649082600000|2022-04-04 14:30:00|13501.2|13501.2|13519.06|13519.06|13539.64|13539.64|13501.2|13501.2|0
1649082900000|2022-04-04 14:35:00|13518.24|13518.24|13511.6|13511.6|13518.47|13518.47|13498.57|13498.57|0
1649083200000|2022-04-04 14:40:00|13512.51|13512.51|13474.09|13474.09|13512.51|13512.51|13474.09|13474.09|0
1649083500000|2022-04-04 14:45:00|13476.38|13476.38|13489.41|13489.41|13492.59|13492.59|13468.15|13468.15|0
1649083800000|2022-04-04 14:50:00|13490.84|13490.84|13512.55|13512.55|13513.02|13513.02|13490.84|13490.84|0
1649084100000|2022-04-04 14:55:00|13512.77|13512.77|13516.7|13516.7|13516.7|13516.7|13511.72|13511.72|0
1649084400000|2022-04-04 15:00:00|13516.14|13516.14|13521.31|13521.31|13522.25|13522.25|13513.74|13513.74|0
1649084700000|2022-04-04 15:05:00|13519.87|13519.87|13534.69|13534.69|13535.87|13535.87|13519.42|13519.42|0
1649085000000|2022-04-04 15:10:00|13534.17|13534.17|13521.48|13521.48|13534.17|13534.17|13518.41|13518.41|0
1649085300000|2022-04-04 15:15:00|13521.94|13521.94|13491.86|13491.86|13522.17|13522.17|13491.86|13491.86|0
1649085600000|2022-04-04 15:20:00|13491.4|13491.4|13481.78|13481.78|13493.45|13493.45|13478.64|13478.64|0
1649085900000|2022-04-04 15:25:00|13482.6|13482.6|13498.56|13498.56|13499.68|13499.68|13481.82|13481.82|0
1649142900000|2022-04-05 07:15:00|13263.35|13263.35|13284.5|13284.5|13284.5|13284.5|13237.81|13237.81|0
1649143200000|2022-04-05 07:20:00|13285.32|13285.32|13267.46|13267.46|13291.35|13291.35|13254.8|13254.8|0
1649143500000|2022-04-05 07:25:00|13269.75|13269.75|13277.96|13277.96|13303.67|13303.67|13245.09|13245.09|0
1649143800000|2022-04-05 07:30:00|13275.17|13275.17|13251.34|13251.34|13275.17|13275.17|13250.58|13250.58|0
1649144100000|2022-04-05 07:35:00|13249.91|13249.91|13283.24|13283.24|13283.24|13283.24|13249.91|13249.91|0
1649144400000|2022-04-05 07:40:00|13282.42|13282.42|13314.75|13314.75|13316.17|13316.17|13279.7|13279.7|0
1649144700000|2022-04-05 07:45:00|13313.94|13313.94|13330.99|13330.99|13333.21|13333.21|13310.68|13310.68|0
1649145000000|2022-04-05 07:50:00|13330.17|13330.17|13343.77|13343.77|13346.23|13346.23|13327.92|13327.92|0
1649145300000|2022-04-05 07:55:00|13342.86|13342.86|13314.07|13314.07|13342.86|13342.86|13314.07|13314.07|0
1649145600000|2022-04-05 08:00:00|13313.25|13313.25|13301.97|13301.97|13317.21|13317.21|13301.5|13301.5|0
1649145900000|2022-04-05 08:05:00|13301.41|13301.41|13287.56|13287.56|13301.41|13301.41|13277.34|13277.34|0
1649146200000|2022-04-05 08:10:00|13288.99|13288.99|13292.35|13292.35|13296.55|13296.55|13287.61|13287.61|0
1649146500000|2022-04-05 08:15:00|13291.44|13291.44|13273.74|13273.74|13291.44|13291.44|13272.77|13272.77|0
1649146800000|2022-04-05 08:20:00|13272.74|13272.74|13269.75|13269.75|13275.7|13275.7|13268.36|13268.36|0
1649147100000|2022-04-05 08:25:00|13270.67|13270.67|13290.38|13290.38|13302.85|13302.85|13269.75|13269.75|0
1649147400000|2022-04-05 08:30:00|13291.81|13291.81|13286.88|13286.88|13291.81|13291.81|13282.86|13282.86|0
1649147700000|2022-04-05 08:35:00|13287.44|13287.44|13255.29|13255.29|13290.75|13290.75|13251.83|13251.83|0
1649148000000|2022-04-05 08:40:00|13256.7|13256.7|13262.3|13262.3|13266.37|13266.37|13256.7|13256.7|0
1649148300000|2022-04-05 08:45:00|13262.77|13262.77|13274.98|13274.98|13276.26|13276.26|13262.52|13262.52|0
1649148600000|2022-04-05 08:50:00|13279.53|13279.53|13291.6|13291.6|13291.6|13291.6|13279.53|13279.53|0
1649148900000|2022-04-05 08:55:00|13292.42|13292.42|13307.42|13307.42|13311.04|13311.04|13292.42|13292.42|0
1649149200000|2022-04-05 09:00:00|13309.36|13309.36|13278.62|13278.62|13311.5|13311.5|13278.62|13278.62|0
1649149500000|2022-04-05 09:05:00|13279.24|13279.24|13273.96|13273.96|13279.55|13279.55|13273.61|13273.61|0
1649149800000|2022-04-05 09:10:00|13273.49|13273.49|13293.2|13293.2|13293.2|13293.2|13270.27|13270.27|0
1649150100000|2022-04-05 09:15:00|13294.32|13294.32|13291.74|13291.74|13296.67|13296.67|13290.82|13290.82|0
1649150400000|2022-04-05 09:20:00|13292.29|13292.29|13299.17|13299.17|13304.83|13304.83|13291.74|13291.74|0
1649150700000|2022-04-05 09:25:00|13296.43|13296.43|13282.11|13282.11|13296.43|13296.43|13282.11|13282.11|0
1649151000000|2022-04-05 09:30:00|13284.86|13284.86|13299.06|13299.06|13305.29|13305.29|13284.86|13284.86|0
1649151300000|2022-04-05 09:35:00|13299.28|13299.28|13292.45|13292.45|13299.28|13299.28|13292.45|13292.45|0
1649151600000|2022-04-05 09:40:00|13289.7|13289.7|13280.04|13280.04|13289.7|13289.7|13278.41|13278.41|0
1649151900000|2022-04-05 09:45:00|13280.56|13280.56|13264.42|13264.42|13280.56|13280.56|13264.42|13264.42|0
1649152200000|2022-04-05 09:50:00|13264.2|13264.2|13270.28|13270.28|13273.69|13273.69|13260.91|13260.91|0
1649152500000|2022-04-05 09:55:00|13269.36|13269.36|13254.04|13254.04|13269.36|13269.36|13253.09|13253.09|0
1649152800000|2022-04-05 10:00:00|13253.23|13253.23|13265.71|13265.71|13269.1|13269.1|13251.47|13251.47|0
1649153100000|2022-04-05 10:05:00|13266.63|13266.63|13292.72|13292.72|13313.99|13313.99|13266.63|13266.63|0
1649153400000|2022-04-05 10:10:00|13291.08|13291.08|13250.84|13250.84|13291.08|13291.08|13249.73|13249.73|0
1649153700000|2022-04-05 10:15:00|13251.96|13251.96|13277.8|13277.8|13278.54|13278.54|13251.04|13251.04|0
1649154000000|2022-04-05 10:20:00|13278.27|13278.27|13294.99|13294.99|13296.33|13296.33|13266.99|13266.99|0
1649154300000|2022-04-05 10:25:00|13295.21|13295.21|13299.24|13299.24|13306.77|13306.77|13295.16|13295.16|0
1649154600000|2022-04-05 10:30:00|13298.42|13298.42|13295.04|13295.04|13307.11|13307.11|13295.04|13295.04|0
1649154900000|2022-04-05 10:35:00|13293.21|13293.21|13288.4|13288.4|13301.13|13301.13|13284.61|13284.61|0
1649155200000|2022-04-05 10:40:00|13285.53|13285.53|13293.16|13293.16|13293.16|13293.16|13280.96|13280.96|0
1649155500000|2022-04-05 10:45:00|13294.59|13294.59|13271.44|13271.44|13295.41|13295.41|13271.44|13271.44|0
1649155800000|2022-04-05 10:50:00|13270.88|13270.88|13290.58|13290.58|13290.81|13290.81|13268.3|13268.3|0
1649156100000|2022-04-05 10:55:00|13290.35|13290.35|13302.91|13302.91|13310.04|13310.04|13286.39|13286.39|0
1649156400000|2022-04-05 11:00:00|13301.99|13301.99|13286.46|13286.46|13303.42|13303.42|13281.75|13281.75|0
1649156700000|2022-04-05 11:05:00|13287.57|13287.57|13275.94|13275.94|13288.97|13288.97|13272.78|13272.78|0
1649157000000|2022-04-05 11:10:00|13274.11|13274.11|13286.28|13286.28|13286.28|13286.28|13274.11|13274.11|0
1649157300000|2022-04-05 11:15:00|13287.69|13287.69|13287.09|13287.09|13293.29|13293.29|13285.48|13285.48|0
1649157600000|2022-04-05 11:20:00|13286.15|13286.15|13317|13317|13317|13317|13284.72|13284.72|0
1649157900000|2022-04-05 11:25:00|13317.82|13317.82|13315.01|13315.01|13321.09|13321.09|13312.48|13312.48|0
1649158200000|2022-04-05 11:30:00|13314.51|13314.51|13300.64|13300.64|13314.51|13314.51|13300.64|13300.64|0
1649158500000|2022-04-05 11:35:00|13299.82|13299.82|13327.26|13327.26|13327.26|13327.26|13299|13299|0
1649158800000|2022-04-05 11:40:00|13329.09|13329.09|13339.83|13339.83|13339.83|13339.83|13328.99|13328.99|0
1649159100000|2022-04-05 11:45:00|13341.66|13341.66|13370.66|13370.66|13370.66|13370.66|13337.44|13337.44|0
1649159400000|2022-04-05 11:50:00|13372.07|13372.07|13375.01|13375.01|13378.18|13378.18|13367.52|13367.52|0
1649159700000|2022-04-05 11:55:00|13375.95|13375.95|13375|13375|13381.33|13381.33|13373.63|13373.63|0
1649160000000|2022-04-05 12:00:00|13372.26|13372.26|13371.84|13371.84|13376.24|13376.24|13369.48|13369.48|0
1649160300000|2022-04-05 12:05:00|13372.76|13372.76|13363.85|13363.85|13374.13|13374.13|13362.48|13362.48|0
1649160600000|2022-04-05 12:10:00|13364.41|13364.41|13369.76|13369.76|13370.76|13370.76|13362.45|13362.45|0
1649160900000|2022-04-05 12:15:00|13368.35|13368.35|13359.98|13359.98|13368.35|13368.35|13352.55|13352.55|0
1649161200000|2022-04-05 12:20:00|13358.6|13358.6|13343.94|13343.94|13360.06|13360.06|13343.94|13343.94|0
1649161500000|2022-04-05 12:25:00|13344.46|13344.46|13325.94|13325.94|13344.46|13344.46|13325.94|13325.94|0
1649161800000|2022-04-05 12:30:00|13326.76|13326.76|13303.83|13303.83|13330.38|13330.38|13303.83|13303.83|0
1649162100000|2022-04-05 12:35:00|13304.64|13304.64|13299.57|13299.57|13307.03|13307.03|13299.57|13299.57|0
1649162400000|2022-04-05 12:40:00|13298.14|13298.14|13288.73|13288.73|13299.51|13299.51|13288.73|13288.73|0
1649162700000|2022-04-05 12:45:00|13287.82|13287.82|13289.45|13289.45|13290.89|13290.89|13279.61|13279.61|0
1649163000000|2022-04-05 12:50:00|13288.89|13288.89|13295.13|13295.13|13295.13|13295.13|13288.34|13288.34|0
1649163300000|2022-04-05 12:55:00|13294.66|13294.66|13278.33|13278.33|13298.26|13298.26|13275.02|13275.02|0
1649163600000|2022-04-05 13:00:00|13279.24|13279.24|13290.86|13290.86|13291.98|13291.98|13279.24|13279.24|0
1649163900000|2022-04-05 13:05:00|13289.03|13289.03|13296.88|13296.88|13297.8|13297.8|13288.52|13288.52|0
1649164200000|2022-04-05 13:10:00|13298.47|13298.47|13300.73|13300.73|13303|13303|13298.47|13298.47|0
1649164500000|2022-04-05 13:15:00|13299.62|13299.62|13288.8|13288.8|13299.62|13299.62|13284.44|13284.44|0
1649164800000|2022-04-05 13:20:00|13287.98|13287.98|13282.38|13282.38|13287.98|13287.98|13278.33|13278.33|0
1649165100000|2022-04-05 13:25:00|13282.94|13282.94|13284|13284|13288.17|13288.17|13281.74|13281.74|0
1649165400000|2022-04-05 13:30:00|13278.26|13278.26|13276.97|13276.97|13281.13|13281.13|13261.14|13261.14|0
1649165700000|2022-04-05 13:35:00|13277.46|13277.46|13300.98|13300.98|13302.47|13302.47|13277.46|13277.46|0
1649166000000|2022-04-05 13:40:00|13300.46|13300.46|13308.49|13308.49|13322.04|13322.04|13299.55|13299.55|0
1649166300000|2022-04-05 13:45:00|13309.31|13309.31|13317.42|13317.42|13323.12|13323.12|13309.31|13309.31|0
1649166600000|2022-04-05 13:50:00|13315.99|13315.99|13294.17|13294.17|13315.99|13315.99|13284.11|13284.11|0
1649166900000|2022-04-05 13:55:00|13291.3|13291.3|13285.76|13285.76|13291.3|13291.3|13276.01|13276.01|0
1649167200000|2022-04-05 14:00:00|13284.29|13284.29|13249.71|13249.71|13289.39|13289.39|13248.34|13248.34|0
1649167500000|2022-04-05 14:05:00|13248.8|13248.8|13220.25|13220.25|13248.8|13248.8|13220.25|13220.25|0
1649167800000|2022-04-05 14:10:00|13219.44|13219.44|13162.72|13162.72|13229.43|13229.43|13161.81|13161.81|0
1649168100000|2022-04-05 14:15:00|13162.25|13162.25|13164.38|13164.38|13167.52|13167.52|13135.98|13135.98|0
1649168400000|2022-04-05 14:20:00|13163.92|13163.92|13187.6|13187.6|13189.01|13189.01|13160.82|13160.82|0
1649168700000|2022-04-05 14:25:00|13187.1|13187.1|13179.75|13179.75|13196.6|13196.6|13178.08|13178.08|0
1649169000000|2022-04-05 14:30:00|13178.93|13178.93|13190.66|13190.66|13191.1|13191.1|13163.3|13163.3|0
1649169300000|2022-04-05 14:35:00|13191.27|13191.27|13225.24|13225.24|13230.69|13230.69|13189.64|13189.64|0
1649169600000|2022-04-05 14:40:00|13225.71|13225.71|13288.65|13288.65|13292.15|13292.15|13225.71|13225.71|0
1649169900000|2022-04-05 14:45:00|13286.72|13286.72|13300.6|13300.6|13300.9|13300.9|13278.68|13278.68|0
1649170200000|2022-04-05 14:50:00|13301.58|13301.58|13310.15|13310.15|13313.63|13313.63|13288.66|13288.66|0
1649170500000|2022-04-05 14:55:00|13310.62|13310.62|13307.39|13307.39|13320.4|13320.4|13305.95|13305.95|0
1649170800000|2022-04-05 15:00:00|13308.3|13308.3|13312.16|13312.16|13314.91|13314.91|13305.91|13305.91|0
1649171100000|2022-04-05 15:05:00|13311.25|13311.25|13332.8|13332.8|13332.8|13332.8|13310.43|13310.43|0
1649171400000|2022-04-05 15:10:00|13333.35|13333.35|13329.29|13329.29|13338.74|13338.74|13324.7|13324.7|0
1649171700000|2022-04-05 15:15:00|13329.85|13329.85|13340.96|13340.96|13346.84|13346.84|13323.61|13323.61|0
1649172000000|2022-04-05 15:20:00|13342.86|13342.86|13341.92|13341.92|13345.87|13345.87|13340.33|13340.33|0
1649172300000|2022-04-05 15:25:00|13341.44|13341.44|13350.19|13350.19|13350.19|13350.19|13329.63|13329.63|0
1649229300000|2022-04-06 07:15:00|13444.88|13444.88|13481.43|13481.43|13502.49|13502.49|13443.96|13443.96|0
1649229600000|2022-04-06 07:20:00|13482.24|13482.24|13465.81|13465.81|13483.72|13483.72|13460.58|13460.58|0
1649229900000|2022-04-06 07:25:00|13466.63|13466.63|13465.84|13465.84|13489.69|13489.69|13464.04|13464.04|0
1649230200000|2022-04-06 07:30:00|13466.35|13466.35|13445.51|13445.51|13480.35|13480.35|13445|13445|0
1649230500000|2022-04-06 07:35:00|13439.39|13439.39|13430.92|13430.92|13448.2|13448.2|13428.99|13428.99|0
1649230800000|2022-04-06 07:40:00|13431.84|13431.84|13448.65|13448.65|13468.06|13468.06|13431.84|13431.84|0
1649231100000|2022-04-06 07:45:00|13444.41|13444.41|13395.98|13395.98|13444.41|13444.41|13385.22|13385.22|0
1649231400000|2022-04-06 07:50:00|13397.62|13397.62|13397.1|13397.1|13402.08|13402.08|13394.42|13394.42|0
1649231700000|2022-04-06 07:55:00|13397.62|13397.62|13386.13|13386.13|13400.49|13400.49|13380.24|13380.24|0
1649232000000|2022-04-06 08:00:00|13386.68|13386.68|13432.29|13432.29|13432.29|13432.29|13383.96|13383.96|0
1649232300000|2022-04-06 08:05:00|13431.47|13431.47|13446.3|13446.3|13450.64|13450.64|13431.47|13431.47|0
1649232600000|2022-04-06 08:10:00|13445.48|13445.48|13452.33|13452.33|13458.16|13458.16|13443.27|13443.27|0
1649232900000|2022-04-06 08:15:00|13453.77|13453.77|13459.84|13459.84|13460.75|13460.75|13448.29|13448.29|0
1649233200000|2022-04-06 08:20:00|13459.02|13459.02|13443.77|13443.77|13459.28|13459.28|13429.93|13429.93|0
1649233500000|2022-04-06 08:25:00|13444.77|13444.77|13435.71|13435.71|13444.77|13444.77|13422.71|13422.71|0
1649233800000|2022-04-06 08:30:00|13434.89|13434.89|13434.5|13434.5|13444.38|13444.38|13433.69|13433.69|0
1649234100000|2022-04-06 08:35:00|13433.22|13433.22|13438.72|13438.72|13439.54|13439.54|13432.4|13432.4|0
1649234400000|2022-04-06 08:40:00|13436.9|13436.9|13408.09|13408.09|13437.23|13437.23|13408.09|13408.09|0
1649234700000|2022-04-06 08:45:00|13409.92|13409.92|13405.8|13405.8|13411.92|13411.92|13399.17|13399.17|0
1649235000000|2022-04-06 08:50:00|13406.71|13406.71|13404.79|13404.79|13407.63|13407.63|13389.9|13389.9|0
1649235300000|2022-04-06 08:55:00|13405.35|13405.35|13383.08|13383.08|13407.63|13407.63|13379.63|13379.63|0
1649235600000|2022-04-06 09:00:00|13387.58|13387.58|13381.96|13381.96|13398.32|13398.32|13381.96|13381.96|0
1649235900000|2022-04-06 09:05:00|13382.78|13382.78|13343.58|13343.58|13388.54|13388.54|13343.02|13343.02|0
1649236200000|2022-04-06 09:10:00|13340.71|13340.71|13328.42|13328.42|13340.71|13340.71|13313.47|13313.47|0
1649236500000|2022-04-06 09:15:00|13327.43|13327.43|13342.84|13342.84|13347.89|13347.89|13320.8|13320.8|0
1649236800000|2022-04-06 09:20:00|13343.29|13343.29|13341.7|13341.7|13344.21|13344.21|13334.43|13334.43|0
1649237100000|2022-04-06 09:25:00|13343.58|13343.58|13372.28|13372.28|13373.6|13373.6|13343.58|13343.58|0
1649237400000|2022-04-06 09:30:00|13373.2|13373.2|13402.2|13402.2|13402.2|13402.2|13373.2|13373.2|0
1649237700000|2022-04-06 09:35:00|13404.09|13404.09|13351.51|13351.51|13406.15|13406.15|13348.86|13348.86|0
1649238000000|2022-04-06 09:40:00|13350.69|13350.69|13327.76|13327.76|13350.69|13350.69|13324.02|13324.02|0
1649238300000|2022-04-06 09:45:00|13330.55|13330.55|13345.48|13345.48|13345.48|13345.48|13330.55|13330.55|0
1649238600000|2022-04-06 09:50:00|13344.99|13344.99|13334.55|13334.55|13349.34|13349.34|13332.91|13332.91|0
1649238900000|2022-04-06 09:55:00|13335.36|13335.36|13335.72|13335.72|13340.67|13340.67|13331.4|13331.4|0
1649239200000|2022-04-06 10:00:00|13335.26|13335.26|13356.75|13356.75|13356.75|13356.75|13335.26|13335.26|0
1649239500000|2022-04-06 10:05:00|13356.28|13356.28|13363.36|13363.36|13364.94|13364.94|13352.07|13352.07|0
1649239800000|2022-04-06 10:10:00|13362.87|13362.87|13323.82|13323.82|13362.87|13362.87|13322.67|13322.67|0
1649240100000|2022-04-06 10:15:00|13323.6|13323.6|13322.91|13322.91|13324.67|13324.67|13317.19|13317.19|0
1649240400000|2022-04-06 10:20:00|13322.44|13322.44|13333.29|13333.29|13333.29|13333.29|13320.18|13320.18|0
1649240700000|2022-04-06 10:25:00|13333.84|13333.84|13335.52|13335.52|13340.07|13340.07|13333.03|13333.03|0
1649241000000|2022-04-06 10:30:00|13339.13|13339.13|13316.08|13316.08|13340.8|13340.8|13314.64|13314.64|0
1649241300000|2022-04-06 10:35:00|13318.06|13318.06|13330.53|13330.53|13335.63|13335.63|13317.07|13317.07|0
1649241600000|2022-04-06 10:40:00|13331|13331|13333.88|13333.88|13337.08|13337.08|13323.84|13323.84|0
1649241900000|2022-04-06 10:45:00|13332.59|13332.59|13334.66|13334.66|13336.86|13336.86|13325.07|13325.07|0
1649242200000|2022-04-06 10:50:00|13333.72|13333.72|13332.73|13332.73|13335.34|13335.34|13325.64|13325.64|0
1649242500000|2022-04-06 10:55:00|13332.22|13332.22|13315.2|13315.2|13332.22|13332.22|13310.04|13310.04|0
1649242800000|2022-04-06 11:00:00|13313.37|13313.37|13299.07|13299.07|13315.2|13315.2|13299.07|13299.07|0
1649243100000|2022-04-06 11:05:00|13297.43|13297.43|13296.38|13296.38|13299.42|13299.42|13287.01|13287.01|0
1649243400000|2022-04-06 11:10:00|13295.56|13295.56|13305.66|13305.66|13307.18|13307.18|13295.56|13295.56|0
1649243700000|2022-04-06 11:15:00|13308.11|13308.11|13299.79|13299.79|13313.18|13313.18|13282.18|13282.18|0
1649244000000|2022-04-06 11:20:00|13302.04|13302.04|13311.25|13311.25|13315.8|13315.8|13301.5|13301.5|0
1649244300000|2022-04-06 11:25:00|13309.82|13309.82|13284.56|13284.56|13311.33|13311.33|13284.56|13284.56|0
1649244600000|2022-04-06 11:30:00|13284.06|13284.06|13278.03|13278.03|13284.06|13284.06|13271.4|13271.4|0
1649244900000|2022-04-06 11:35:00|13276.56|13276.56|13296.12|13296.12|13296.13|13296.13|13275.65|13275.65|0
1649245200000|2022-04-06 11:40:00|13297.53|13297.53|13290.71|13290.71|13308.48|13308.48|13288.88|13288.88|0
1649245500000|2022-04-06 11:45:00|13289.89|13289.89|13291.14|13291.14|13292.05|13292.05|13287.77|13287.77|0
1649245800000|2022-04-06 11:50:00|13290.22|13290.22|13288.1|13288.1|13299.51|13299.51|13288.1|13288.1|0
1649246100000|2022-04-06 11:55:00|13286.47|13286.47|13257.21|13257.21|13288.1|13288.1|13250.12|13250.12|0
1649246400000|2022-04-06 12:00:00|13258.65|13258.65|13262.05|13262.05|13268.68|13268.68|13257.24|13257.24|0
1649246700000|2022-04-06 12:05:00|13261.49|13261.49|13276.89|13276.89|13276.89|13276.89|13261.49|13261.49|0
1649247000000|2022-04-06 12:10:00|13276.07|13276.07|13288.65|13288.65|13288.65|13288.65|13274.87|13274.87|0
1649247300000|2022-04-06 12:15:00|13289.56|13289.56|13315.3|13315.3|13315.3|13315.3|13289.56|13289.56|0
1649247600000|2022-04-06 12:20:00|13314.8|13314.8|13312.56|13312.56|13318.07|13318.07|13312.56|13312.56|0
1649247900000|2022-04-06 12:25:00|13314.19|13314.19|13318.52|13318.52|13321.62|13321.62|13313.25|13313.25|0
1649248200000|2022-04-06 12:30:00|13318.06|13318.06|13309.17|13309.17|13318.06|13318.06|13309.17|13309.17|0
1649248500000|2022-04-06 12:35:00|13308.23|13308.23|13303.69|13303.69|13308.83|13308.83|13303.69|13303.69|0
1649248800000|2022-04-06 12:40:00|13303.19|13303.19|13281.93|13281.93|13303.19|13303.19|13281.93|13281.93|0
1649249100000|2022-04-06 12:45:00|13282.75|13282.75|13253.99|13253.99|13285.43|13285.43|13245.97|13245.97|0
1649249400000|2022-04-06 12:50:00|13255.67|13255.67|13289.55|13289.55|13299.13|13299.13|13255.67|13255.67|0
1649249700000|2022-04-06 12:55:00|13290.1|13290.1|13318.48|13318.48|13321.73|13321.73|13290.1|13290.1|0
1649250000000|2022-04-06 13:00:00|13317.17|13317.17|13330.99|13330.99|13331.9|13331.9|13306.84|13306.84|0
1649250300000|2022-04-06 13:05:00|13329.16|13329.16|13356.6|13356.6|13356.6|13356.6|13328.83|13328.83|0
1649250600000|2022-04-06 13:10:00|13357.06|13357.06|13379.99|13379.99|13420.48|13420.48|13355.42|13355.42|0
1649250900000|2022-04-06 13:15:00|13379.5|13379.5|13400.64|13400.64|13400.64|13400.64|13376.45|13376.45|0
1649251200000|2022-04-06 13:20:00|13402.28|13402.28|13397.74|13397.74|13406.52|13406.52|13379.99|13379.99|0
1649251500000|2022-04-06 13:25:00|13396.92|13396.92|13434.39|13434.39|13434.39|13434.39|13396.92|13396.92|0
1649251800000|2022-04-06 13:30:00|13436.27|13436.27|13385.31|13385.31|13460.47|13460.47|13382.27|13382.27|0
1649252100000|2022-04-06 13:35:00|13383.48|13383.48|13351.27|13351.27|13383.48|13383.48|13351.27|13351.27|0
1649252400000|2022-04-06 13:40:00|13350.36|13350.36|13312.16|13312.16|13350.36|13350.36|13312.16|13312.16|0
1649252700000|2022-04-06 13:45:00|13313.99|13313.99|13343.48|13343.48|13343.48|13343.48|13306.34|13306.34|0
1649253000000|2022-04-06 13:50:00|13343.01|13343.01|13356.72|13356.72|13358.19|13358.19|13336.79|13336.79|0
1649253300000|2022-04-06 13:55:00|13355.9|13355.9|13356.32|13356.32|13367.17|13367.17|13354.94|13354.94|0
1649253600000|2022-04-06 14:00:00|13351.63|13351.63|13351.05|13351.05|13365.45|13365.45|13327.99|13327.99|0
1649253900000|2022-04-06 14:05:00|13351.61|13351.61|13383.62|13383.62|13391.21|13391.21|13351.61|13351.61|0
1649254200000|2022-04-06 14:10:00|13382.68|13382.68|13378.6|13378.6|13396.8|13396.8|13376|13376|0
1649254500000|2022-04-06 14:15:00|13379.72|13379.72|13425.13|13425.13|13427|13427|13379.72|13379.72|0
1649254800000|2022-04-06 14:20:00|13426.05|13426.05|13442.7|13442.7|13442.7|13442.7|13426.05|13426.05|0
1649255100000|2022-04-06 14:25:00|13440.97|13440.97|13427.63|13427.63|13440.97|13440.97|13413.78|13413.78|0
1649255400000|2022-04-06 14:30:00|13428.13|13428.13|13452.76|13452.76|13467.75|13467.75|13423.82|13423.82|0
1649255700000|2022-04-06 14:35:00|13453.76|13453.76|13475.96|13475.96|13478.21|13478.21|13453.24|13453.24|0
1649256000000|2022-04-06 14:40:00|13474.13|13474.13|13480.82|13480.82|13482.04|13482.04|13456.8|13456.8|0
1649256300000|2022-04-06 14:45:00|13481.28|13481.28|13471.03|13471.03|13481.28|13481.28|13470.38|13470.38|0
1649256600000|2022-04-06 14:50:00|13469.62|13469.62|13489|13489|13491.02|13491.02|13461.41|13461.41|0
1649256900000|2022-04-06 14:55:00|13489.47|13489.47|13494.77|13494.77|13500|13500|13473.38|13473.38|0
1649257200000|2022-04-06 15:00:00|13494.3|13494.3|13480.19|13480.19|13494.3|13494.3|13478.46|13478.46|0
1649257500000|2022-04-06 15:05:00|13478.76|13478.76|13482.97|13482.97|13482.97|13482.97|13467.97|13467.97|0
1649257800000|2022-04-06 15:10:00|13483.79|13483.79|13485.76|13485.76|13485.76|13485.76|13473.05|13473.05|0
1649258100000|2022-04-06 15:15:00|13484.94|13484.94|13492.39|13492.39|13506.79|13506.79|13484.12|13484.12|0
1649258400000|2022-04-06 15:20:00|13491.9|13491.9|13496.77|13496.77|13503.03|13503.03|13491.9|13491.9|0
1649258700000|2022-04-06 15:25:00|13496.21|13496.21|13515.8|13515.8|13516.76|13516.76|13487.43|13487.43|0
1649315700000|2022-04-07 07:15:00|13345.95|13345.95|13320.33|13320.33|13351.2|13351.2|13316.86|13316.86|0
1649316000000|2022-04-07 07:20:00|13318.5|13318.5|13320.34|13320.34|13326.91|13326.91|13295.89|13295.89|0
1649316300000|2022-04-07 07:25:00|13319.22|13319.22|13264.44|13264.44|13321.51|13321.51|13263.52|13263.52|0
1649316600000|2022-04-07 07:30:00|13264.9|13264.9|13211.03|13211.03|13264.9|13264.9|13204.22|13204.22|0
1649316900000|2022-04-07 07:35:00|13210.11|13210.11|13261.04|13261.04|13261.04|13261.04|13198.29|13198.29|0
1649317200000|2022-04-07 07:40:00|13260.52|13260.52|13321.1|13321.1|13321.1|13321.1|13260.03|13260.03|0
1649317500000|2022-04-07 07:45:00|13321.56|13321.56|13338.53|13338.53|13365.54|13365.54|13319.34|13319.34|0
1649317800000|2022-04-07 07:50:00|13339.56|13339.56|13320.16|13320.16|13339.56|13339.56|13319.6|13319.6|0
1649318100000|2022-04-07 07:55:00|13320.71|13320.71|13318.85|13318.85|13326.16|13326.16|13309.97|13309.97|0
1649318400000|2022-04-07 08:00:00|13318.03|13318.03|13283.29|13283.29|13318.03|13318.03|13282.01|13282.01|0
1649318700000|2022-04-07 08:05:00|13282.47|13282.47|13250.89|13250.89|13282.47|13282.47|13240.54|13240.54|0
1649319000000|2022-04-07 08:10:00|13250.43|13250.43|13259.92|13259.92|13261.79|13261.79|13243.39|13243.39|0
1649319300000|2022-04-07 08:15:00|13263.22|13263.22|13250.09|13250.09|13264.03|13264.03|13248.43|13248.43|0
1649319600000|2022-04-07 08:20:00|13251.52|13251.52|13293.69|13293.69|13295.94|13295.94|13251.52|13251.52|0
1649319900000|2022-04-07 08:25:00|13292.28|13292.28|13329.63|13329.63|13335.13|13335.13|13292.28|13292.28|0
1649320200000|2022-04-07 08:30:00|13326.76|13326.76|13295.59|13295.59|13333.18|13333.18|13290.61|13290.61|0
1649320500000|2022-04-07 08:35:00|13297.42|13297.42|13279.07|13279.07|13306.41|13306.41|13279.07|13279.07|0
1649320800000|2022-04-07 08:40:00|13277.58|13277.58|13298.08|13298.08|13298.08|13298.08|13273.2|13273.2|0
1649321100000|2022-04-07 08:45:00|13299.07|13299.07|13323.25|13323.25|13323.25|13323.25|13297.7|13297.7|0
1649321400000|2022-04-07 08:50:00|13324.07|13324.07|13340.16|13340.16|13340.16|13340.16|13322.93|13322.93|0
1649321700000|2022-04-07 08:55:00|13340.38|13340.38|13327.08|13327.08|13340.38|13340.38|13323.57|13323.57|0
1649322000000|2022-04-07 09:00:00|13328.05|13328.05|13298.24|13298.24|13328.05|13328.05|13298.24|13298.24|0
1649322300000|2022-04-07 09:05:00|13296.87|13296.87|13296.79|13296.79|13297.32|13297.32|13282.35|13282.35|0
1649322600000|2022-04-07 09:10:00|13297.61|13297.61|13292.91|13292.91|13299.11|13299.11|13286.66|13286.66|0
1649322900000|2022-04-07 09:15:00|13292.1|13292.1|13309.36|13309.36|13313.47|13313.47|13289.45|13289.45|0
1649323200000|2022-04-07 09:20:00|13310.73|13310.73|13327.65|13327.65|13328.47|13328.47|13310.73|13310.73|0
1649323500000|2022-04-07 09:25:00|13328.21|13328.21|13329.82|13329.82|13335.34|13335.34|13324.53|13324.53|0
1649323800000|2022-04-07 09:30:00|13329|13329|13364.99|13364.99|13366.26|13366.26|13329|13329|0
1649324100000|2022-04-07 09:35:00|13365.5|13365.5|13350.1|13350.1|13365.96|13365.96|13347.23|13347.23|0
1649324400000|2022-04-07 09:40:00|13351.01|13351.01|13362.87|13362.87|13364.69|13364.69|13350.76|13350.76|0
1649324700000|2022-04-07 09:45:00|13363.81|13363.81|13360.17|13360.17|13363.81|13363.81|13357.05|13357.05|0
1649325000000|2022-04-07 09:50:00|13360.63|13360.63|13330.4|13330.4|13360.63|13360.63|13330.4|13330.4|0
1649325300000|2022-04-07 09:55:00|13330.96|13330.96|13331.35|13331.35|13342.68|13342.68|13330.91|13330.91|0
1649325600000|2022-04-07 10:00:00|13329.98|13329.98|13319.97|13319.97|13329.98|13329.98|13314.73|13314.73|0
1649325900000|2022-04-07 10:05:00|13317.68|13317.68|13281.85|13281.85|13317.68|13317.68|13281.85|13281.85|0
1649326200000|2022-04-07 10:10:00|13280.02|13280.02|13286.81|13286.81|13292.69|13292.69|13277.32|13277.32|0
1649326500000|2022-04-07 10:15:00|13286.25|13286.25|13273.59|13273.59|13289.75|13289.75|13273.59|13273.59|0
1649326800000|2022-04-07 10:20:00|13272.09|13272.09|13278.89|13278.89|13283.17|13283.17|13269.09|13269.09|0
1649327100000|2022-04-07 10:25:00|13278.07|13278.07|13270.34|13270.34|13278.53|13278.53|13263.3|13263.3|0
1649327400000|2022-04-07 10:30:00|13271.34|13271.34|13273.1|13273.1|13278.74|13278.74|13271.34|13271.34|0
1649327700000|2022-04-07 10:35:00|13273.66|13273.66|13277.91|13277.91|13281.33|13281.33|13271.38|13271.38|0
1649328000000|2022-04-07 10:40:00|13276.99|13276.99|13277.82|13277.82|13278.8|13278.8|13272.32|13272.32|0
1649328300000|2022-04-07 10:45:00|13277|13277|13279.64|13279.64|13284.34|13284.34|13275.37|13275.37|0
1649328600000|2022-04-07 10:50:00|13280.1|13280.1|13280.75|13280.75|13281.2|13281.2|13276.79|13276.79|0
1649328900000|2022-04-07 10:55:00|13279.93|13279.93|13283.21|13283.21|13283.21|13283.21|13278.1|13278.1|0
1649329200000|2022-04-07 11:00:00|13281.34|13281.34|13278.67|13278.67|13281.34|13281.34|13274.14|13274.14|0
1649329500000|2022-04-07 11:05:00|13279.79|13279.79|13367.35|13367.35|13433.85|13433.85|13275.03|13275.03|0
1649329800000|2022-04-07 11:10:00|13367.82|13367.82|13285.78|13285.78|13367.82|13367.82|13284.14|13284.14|0
1649330100000|2022-04-07 11:15:00|13284.97|13284.97|13277.21|13277.21|13284.97|13284.97|13258.38|13258.38|0
1649330400000|2022-04-07 11:20:00|13276.27|13276.27|13249.45|13249.45|13277.64|13277.64|13249.45|13249.45|0
1649330700000|2022-04-07 11:25:00|13246.66|13246.66|13245.27|13245.27|13248.33|13248.33|13236.84|13236.84|0
1649331000000|2022-04-07 11:30:00|13244.81|13244.81|13245.09|13245.09|13254.32|13254.32|13240.61|13240.61|0
1649331300000|2022-04-07 11:35:00|13244.58|13244.58|13250.09|13250.09|13260|13260|13244.12|13244.12|0
1649331600000|2022-04-07 11:40:00|13250.91|13250.91|13251.2|13251.2|13255.69|13255.69|13249.08|13249.08|0
1649331900000|2022-04-07 11:45:00|13251.76|13251.76|13255.83|13255.83|13263.43|13263.43|13251.76|13251.76|0
1649332200000|2022-04-07 11:50:00|13255.02|13255.02|13238.89|13238.89|13255.02|13255.02|13236.34|13236.34|0
1649332500000|2022-04-07 11:55:00|13237.97|13237.97|13244.96|13244.96|13245.77|13245.77|13233.95|13233.95|0
1649332800000|2022-04-07 12:00:00|13245.77|13245.77|13250.98|13250.98|13253.68|13253.68|13245.77|13245.77|0
1649333100000|2022-04-07 12:05:00|13251.8|13251.8|13248.8|13248.8|13256.6|13256.6|13246.67|13246.67|0
1649333400000|2022-04-07 12:10:00|13250.24|13250.24|13245.38|13245.38|13251.61|13251.61|13245.38|13245.38|0
1649333700000|2022-04-07 12:15:00|13243.94|13243.94|13251.77|13251.77|13251.77|13251.77|13241.15|13241.15|0
1649334000000|2022-04-07 12:20:00|13252.27|13252.27|13255.99|13255.99|13267.31|13267.31|13251.35|13251.35|0
1649334300000|2022-04-07 12:25:00|13257.67|13257.67|13258.88|13258.88|13261.15|13261.15|13249.04|13249.04|0
1649334600000|2022-04-07 12:30:00|13259.38|13259.38|13261.81|13261.81|13262.73|13262.73|13256.54|13256.54|0
1649334900000|2022-04-07 12:35:00|13268.91|13268.91|13273.13|13273.13|13273.13|13273.13|13260.54|13260.54|0
1649335200000|2022-04-07 12:40:00|13274.05|13274.05|13272.04|13272.04|13296.29|13296.29|13272.04|13272.04|0
1649335500000|2022-04-07 12:45:00|13271.22|13271.22|13270.54|13270.54|13289.28|13289.28|13269.27|13269.27|0
1649335800000|2022-04-07 12:50:00|13271.36|13271.36|13248.83|13248.83|13271.91|13271.91|13243.22|13243.22|0
1649336100000|2022-04-07 12:55:00|13243.1|13243.1|13241.36|13241.36|13252.22|13252.22|13240.81|13240.81|0
1649336400000|2022-04-07 13:00:00|13240.91|13240.91|13236.84|13236.84|13248.13|13248.13|13235.01|13235.01|0
1649336700000|2022-04-07 13:05:00|13234.59|13234.59|13220.37|13220.37|13238.29|13238.29|13220.37|13220.37|0
1649337000000|2022-04-07 13:10:00|13222.2|13222.2|13203.57|13203.57|13222.2|13222.2|13199.57|13199.57|0
1649337300000|2022-04-07 13:15:00|13205.39|13205.39|13216.86|13216.86|13217.26|13217.26|13205.39|13205.39|0
1649337600000|2022-04-07 13:20:00|13214.37|13214.37|13204.68|13204.68|13217.05|13217.05|13204.68|13204.68|0
1649337900000|2022-04-07 13:25:00|13204.18|13204.18|13202|13202|13204.35|13204.35|13197.27|13197.27|0
1649338200000|2022-04-07 13:30:00|13203.83|13203.83|13227.54|13227.54|13227.54|13227.54|13198.26|13198.26|0
1649338500000|2022-04-07 13:35:00|13228.92|13228.92|13186.32|13186.32|13231.24|13231.24|13183.97|13183.97|0
1649338800000|2022-04-07 13:40:00|13186.78|13186.78|13168.86|13168.86|13191.6|13191.6|13165.56|13165.56|0
1649339100000|2022-04-07 13:45:00|13168.36|13168.36|13153.48|13153.48|13169.18|13169.18|13153.01|13153.01|0
1649339400000|2022-04-07 13:50:00|13154.03|13154.03|13163.98|13163.98|13165.25|13165.25|13153.58|13153.58|0
1649339700000|2022-04-07 13:55:00|13160.67|13160.67|13170.97|13170.97|13172.13|13172.13|13155.93|13155.93|0
1649340000000|2022-04-07 14:00:00|13170.05|13170.05|13168.53|13168.53|13186.48|13186.48|13166.74|13166.74|0
1649340300000|2022-04-07 14:05:00|13168.98|13168.98|13181.43|13181.43|13182.25|13182.25|13164.31|13164.31|0
1649340600000|2022-04-07 14:10:00|13180.61|13180.61|13184.55|13184.55|13190.06|13190.06|13179.34|13179.34|0
1649340900000|2022-04-07 14:15:00|13183.64|13183.64|13158.41|13158.41|13183.64|13183.64|13157.41|13157.41|0
1649341200000|2022-04-07 14:20:00|13156.97|13156.97|13172.34|13172.34|13173.25|13173.25|13156.86|13156.86|0
1649341500000|2022-04-07 14:25:00|13172.9|13172.9|13182.13|13182.13|13191.28|13191.28|13169.64|13169.64|0
1649341800000|2022-04-07 14:30:00|13183.07|13183.07|13184.05|13184.05|13199.42|13199.42|13167.1|13167.1|0
1649342100000|2022-04-07 14:35:00|13186.96|13186.96|13172.8|13172.8|13186.96|13186.96|13172.68|13172.68|0
1649342400000|2022-04-07 14:40:00|13171.99|13171.99|13159.72|13159.72|13175.08|13175.08|13159.72|13159.72|0
1649342700000|2022-04-07 14:45:00|13160.64|13160.64|13171.38|13171.38|13172.94|13172.94|13160.64|13160.64|0
1649343000000|2022-04-07 14:50:00|13170.91|13170.91|13166.72|13166.72|13174.71|13174.71|13161.92|13161.92|0
1649343300000|2022-04-07 14:55:00|13166.2|13166.2|13164.42|13164.42|13166.2|13166.2|13162.56|13162.56|0
1649343600000|2022-04-07 15:00:00|13165.24|13165.24|13172.58|13172.58|13194.3|13194.3|13164.68|13164.68|0
1649343900000|2022-04-07 15:05:00|13173.05|13173.05|13139.27|13139.27|13173.05|13173.05|13137.99|13137.99|0
1649344200000|2022-04-07 15:10:00|13138.8|13138.8|13123.83|13123.83|13138.8|13138.8|13118.64|13118.64|0
1649344500000|2022-04-07 15:15:00|13126.57|13126.57|13139.52|13139.52|13141.15|13141.15|13125.58|13125.58|0
1649344800000|2022-04-07 15:20:00|13138.71|13138.71|13132.73|13132.73|13144.04|13144.04|13132.73|13132.73|0
1649345100000|2022-04-07 15:25:00|13133.2|13133.2|13103.8|13103.8|13134.72|13134.72|13103.8|13103.8|0
1649402100000|2022-04-08 07:15:00|13133.64|13133.64|13102.47|13102.47|13133.64|13133.64|13097.04|13097.04|0
1649402400000|2022-04-08 07:20:00|13103.91|13103.91|13110.19|13110.19|13120.01|13120.01|13102.98|13102.98|0
1649402700000|2022-04-08 07:25:00|13111.18|13111.18|13163.29|13163.29|13163.29|13163.29|13110.19|13110.19|0
1649403000000|2022-04-08 07:30:00|13165.99|13165.99|13115.55|13115.55|13165.99|13165.99|13101.47|13101.47|0
1649403300000|2022-04-08 07:35:00|13116.36|13116.36|13108.77|13108.77|13116.36|13116.36|13104.98|13104.98|0
1649403600000|2022-04-08 07:40:00|13108.31|13108.31|13113.8|13113.8|13115.85|13115.85|13107.49|13107.49|0
1649403900000|2022-04-08 07:45:00|13114.36|13114.36|13114.04|13114.04|13114.6|13114.6|13106.58|13106.58|0
1649404200000|2022-04-08 07:50:00|13115.87|13115.87|13119.29|13119.29|13126.82|13126.82|13106.1|13106.1|0
1649404500000|2022-04-08 07:55:00|13117.86|13117.86|13148.08|13148.08|13149.36|13149.36|13117.86|13117.86|0
1649404800000|2022-04-08 08:00:00|13147.16|13147.16|13159.03|13159.03|13160.58|13160.58|13146.22|13146.22|0
1649405100000|2022-04-08 08:05:00|13156.68|13156.68|13179.16|13179.16|13183.7|13183.7|13154.44|13154.44|0
1649405400000|2022-04-08 08:10:00|13179.98|13179.98|13198.39|13198.39|13198.39|13198.39|13179.98|13179.98|0
1649405700000|2022-04-08 08:15:00|13197.48|13197.48|13182.35|13182.35|13203.25|13203.25|13182.35|13182.35|0
1649406000000|2022-04-08 08:20:00|13181.41|13181.41|13176.93|13176.93|13182.7|13182.7|13169.38|13169.38|0
1649406300000|2022-04-08 08:25:00|13177.88|13177.88|13171.23|13171.23|13177.88|13177.88|13171.23|13171.23|0
1649406600000|2022-04-08 08:30:00|13172.15|13172.15|13174.29|13174.29|13176.73|13176.73|13172.15|13172.15|0
1649406900000|2022-04-08 08:35:00|13172.86|13172.86|13171.2|13171.2|13175.31|13175.31|13169.95|13169.95|0
1649407200000|2022-04-08 08:40:00|13170.08|13170.08|13138.87|13138.87|13170.08|13170.08|13138.87|13138.87|0
1649407500000|2022-04-08 08:45:00|13137.96|13137.96|13140.79|13140.79|13141.7|13141.7|13131.44|13131.44|0
1649407800000|2022-04-08 08:50:00|13141.6|13141.6|13122.26|13122.26|13141.6|13141.6|13122.26|13122.26|0
1649408100000|2022-04-08 08:55:00|13121.44|13121.44|13122.6|13122.6|13135.74|13135.74|13120.43|13120.43|0
1649408400000|2022-04-08 09:00:00|13123.72|13123.72|13118.27|13118.27|13124.53|13124.53|13104.36|13104.36|0
1649408700000|2022-04-08 09:05:00|13124.97|13124.97|13129.08|13129.08|13129.89|13129.89|13121.82|13121.82|0
1649409000000|2022-04-08 09:10:00|13130.19|13130.19|13141.6|13141.6|13142.62|13142.62|13129.08|13129.08|0
1649409300000|2022-04-08 09:15:00|13143.03|13143.03|13137.07|13137.07|13145.46|13145.46|13137.07|13137.07|0
1649409600000|2022-04-08 09:20:00|13135.64|13135.64|13134.26|13134.26|13137.35|13137.35|13127.63|13127.63|0
1649409900000|2022-04-08 09:25:00|13135.17|13135.17|13131.48|13131.48|13138.85|13138.85|13130.04|13130.04|0
1649410200000|2022-04-08 09:30:00|13131.01|13131.01|13134.98|13134.98|13135.54|13135.54|13128.9|13128.9|0
1649410500000|2022-04-08 09:35:00|13134.16|13134.16|13118.58|13118.58|13135.28|13135.28|13118.58|13118.58|0
1649410800000|2022-04-08 09:40:00|13120.41|13120.41|13116|13116|13125.88|13125.88|13116|13116|0
1649411100000|2022-04-08 09:45:00|13116.82|13116.82|13120.78|13120.78|13126.82|13126.82|13116.26|13116.26|0
1649411400000|2022-04-08 09:50:00|13118.06|13118.06|13131.93|13131.93|13133.34|13133.34|13116.69|13116.69|0
1649411700000|2022-04-08 09:55:00|13132.38|13132.38|13159.65|13159.65|13167.56|13167.56|13132.38|13132.38|0
1649412000000|2022-04-08 10:00:00|13159.18|13159.18|13139.18|13139.18|13159.18|13159.18|13139.18|13139.18|0
1649412300000|2022-04-08 10:05:00|13138.36|13138.36|13138.49|13138.49|13143.06|13143.06|13135.96|13135.96|0
1649412600000|2022-04-08 10:10:00|13137.06|13137.06|13131.4|13131.4|13143.45|13143.45|13131.4|13131.4|0
1649412900000|2022-04-08 10:15:00|13133.13|13133.13|13138.75|13138.75|13141.97|13141.97|13132.66|13132.66|0
1649413200000|2022-04-08 10:20:00|13139.22|13139.22|13162.76|13162.76|13162.76|13162.76|13139.22|13139.22|0
1649413500000|2022-04-08 10:25:00|13163.67|13163.67|13196.28|13196.28|13211.46|13211.46|13163.67|13163.67|0
1649413800000|2022-04-08 10:30:00|13192.82|13192.82|13197.62|13197.62|13200.86|13200.86|13192.82|13192.82|0
1649414100000|2022-04-08 10:35:00|13198.53|13198.53|13213.12|13213.12|13214.06|13214.06|13197.76|13197.76|0
1649414400000|2022-04-08 10:40:00|13213.67|13213.67|13218.02|13218.02|13218.02|13218.02|13209.31|13209.31|0
1649414700000|2022-04-08 10:45:00|13217.08|13217.08|13226.39|13226.39|13227.7|13227.7|13215.13|13215.13|0
1649415000000|2022-04-08 10:50:00|13225.91|13225.91|13231.69|13231.69|13231.69|13231.69|13225.91|13225.91|0
1649415300000|2022-04-08 10:55:00|13231.13|13231.13|13239.04|13239.04|13239.04|13239.04|13228.11|13228.11|0
1649415600000|2022-04-08 11:00:00|13239.96|13239.96|13244.08|13244.08|13245.1|13245.1|13237.49|13237.49|0
1649415900000|2022-04-08 11:05:00|13244.3|13244.3|13270.36|13270.36|13288.17|13288.17|13244.3|13244.3|0
1649416200000|2022-04-08 11:10:00|13269.85|13269.85|13249.14|13249.14|13269.85|13269.85|13248.22|13248.22|0
1649416500000|2022-04-08 11:15:00|13247.46|13247.46|13248.48|13248.48|13249.91|13249.91|13237.11|13237.11|0
1649416800000|2022-04-08 11:20:00|13248.02|13248.02|13243.92|13243.92|13252.75|13252.75|13243.1|13243.1|0
1649417100000|2022-04-08 11:25:00|13243.47|13243.47|13242.62|13242.62|13244.03|13244.03|13239.4|13239.4|0
1649417400000|2022-04-08 11:30:00|13241.8|13241.8|13240.61|13240.61|13247|13247|13237.86|13237.86|0
1649417700000|2022-04-08 11:35:00|13240.15|13240.15|13244.3|13244.3|13251.13|13251.13|13238.78|13238.78|0
1649418000000|2022-04-08 11:40:00|13242.63|13242.63|13237.44|13237.44|13243.91|13243.91|13235.83|13235.83|0
1649418300000|2022-04-08 11:45:00|13236.63|13236.63|13228.98|13228.98|13237.09|13237.09|13225.74|13225.74|0
1649418600000|2022-04-08 11:50:00|13227.99|13227.99|13236.71|13236.71|13239.56|13239.56|13222.21|13222.21|0
1649418900000|2022-04-08 11:55:00|13236.21|13236.21|13231.8|13231.8|13239.22|13239.22|13230.18|13230.18|0
1649419200000|2022-04-08 12:00:00|13232.27|13232.27|13238.47|13238.47|13238.47|13238.47|13232.27|13232.27|0
1649419500000|2022-04-08 12:05:00|13237.04|13237.04|13249.52|13249.52|13249.52|13249.52|13234.13|13234.13|0
1649419800000|2022-04-08 12:10:00|13249.03|13249.03|13252.87|13252.87|13252.87|13252.87|13249.03|13249.03|0
1649420100000|2022-04-08 12:15:00|13253.34|13253.34|13281.75|13281.75|13283.39|13283.39|13253.34|13253.34|0
1649420400000|2022-04-08 12:20:00|13283.16|13283.16|13274.25|13274.25|13288.51|13288.51|13273.28|13273.28|0
1649420700000|2022-04-08 12:25:00|13274.72|13274.72|13270.64|13270.64|13278.26|13278.26|13270.59|13270.59|0
1649421000000|2022-04-08 12:30:00|13272.27|13272.27|13261.61|13261.61|13272.27|13272.27|13259.62|13259.62|0
1649421300000|2022-04-08 12:35:00|13260.7|13260.7|13249.55|13249.55|13261.57|13261.57|13249.55|13249.55|0
1649421600000|2022-04-08 12:40:00|13249.05|13249.05|13246.31|13246.31|13251.86|13251.86|13243.81|13243.81|0
1649421900000|2022-04-08 12:45:00|13244.88|13244.88|13241.37|13241.37|13246.54|13246.54|13241.07|13241.07|0
1649422200000|2022-04-08 12:50:00|13242.8|13242.8|13233.43|13233.43|13245.74|13245.74|13233.43|13233.43|0
1649422500000|2022-04-08 12:55:00|13232|13232|13238.29|13238.29|13239.11|13239.11|13226.3|13226.3|0
1649422800000|2022-04-08 13:00:00|13237.73|13237.73|13230.26|13230.26|13237.73|13237.73|13230.26|13230.26|0
1649423100000|2022-04-08 13:05:00|13228.77|13228.77|13235.99|13235.99|13239.42|13239.42|13226.33|13226.33|0
1649423400000|2022-04-08 13:10:00|13235.48|13235.48|13221.82|13221.82|13237.42|13237.42|13220.12|13220.12|0
1649423700000|2022-04-08 13:15:00|13221.31|13221.31|13229.92|13229.92|13230.84|13230.84|13220.85|13220.85|0
1649424000000|2022-04-08 13:20:00|13229.46|13229.46|13227.15|13227.15|13230.84|13230.84|13227.05|13227.05|0
1649424300000|2022-04-08 13:25:00|13224.6|13224.6|13199.07|13199.07|13224.6|13224.6|13199.07|13199.07|0
1649424600000|2022-04-08 13:30:00|13198.26|13198.26|13178.57|13178.57|13198.26|13198.26|13173.58|13173.58|0
1649424900000|2022-04-08 13:35:00|13179.69|13179.69|13193.5|13193.5|13193.97|13193.97|13176.08|13176.08|0
1649425200000|2022-04-08 13:40:00|13192.56|13192.56|13190.08|13190.08|13196.98|13196.98|13189.85|13189.85|0
1649425500000|2022-04-08 13:45:00|13189.26|13189.26|13194.14|13194.14|13204.07|13204.07|13187|13187|0
1649425800000|2022-04-08 13:50:00|13195.48|13195.48|13203.07|13203.07|13203.83|13203.83|13195.48|13195.48|0
1649426100000|2022-04-08 13:55:00|13204.7|13204.7|13199.37|13199.37|13209.18|13209.18|13199.37|13199.37|0
1649426400000|2022-04-08 14:00:00|13196.21|13196.21|13226.66|13226.66|13230.14|13230.14|13188.82|13188.82|0
1649426700000|2022-04-08 14:05:00|13228.07|13228.07|13251.87|13251.87|13251.87|13251.87|13220.73|13220.73|0
1649427000000|2022-04-08 14:10:00|13252.79|13252.79|13260.92|13260.92|13260.92|13260.92|13243.95|13243.95|0
1649427300000|2022-04-08 14:15:00|13262.36|13262.36|13275.28|13275.28|13276.69|13276.69|13259.58|13259.58|0
1649427600000|2022-04-08 14:20:00|13274.33|13274.33|13302.76|13302.76|13305.34|13305.34|13267.84|13267.84|0
1649427900000|2022-04-08 14:25:00|13302.29|13302.29|13333.19|13333.19|13333.19|13333.19|13299.82|13299.82|0
1649428200000|2022-04-08 14:30:00|13334.1|13334.1|13344.87|13344.87|13350.51|13350.51|13322.48|13322.48|0
1649428500000|2022-04-08 14:35:00|13345.81|13345.81|13358.53|13358.53|13363.19|13363.19|13345.51|13345.51|0
1649428800000|2022-04-08 14:40:00|13360.35|13360.35|13359.9|13359.9|13368.11|13368.11|13356.29|13356.29|0
1649429100000|2022-04-08 14:45:00|13359.38|13359.38|13362.4|13362.4|13362.4|13362.4|13352.43|13352.43|0
1649429400000|2022-04-08 14:50:00|13361.48|13361.48|13337.89|13337.89|13361.48|13361.48|13333.09|13333.09|0
1649429700000|2022-04-08 14:55:00|13336.45|13336.45|13374.7|13374.7|13374.7|13374.7|13334.45|13334.45|0
1649430000000|2022-04-08 15:00:00|13373.78|13373.78|13386.43|13386.43|13391|13391|13364.69|13364.69|0
1649430300000|2022-04-08 15:05:00|13385.93|13385.93|13368.72|13368.72|13390.72|13390.72|13359.65|13359.65|0
1649430600000|2022-04-08 15:10:00|13369.27|13369.27|13368.74|13368.74|13372.51|13372.51|13364.49|13364.49|0
1649430900000|2022-04-08 15:15:00|13369.2|13369.2|13350.01|13350.01|13369.2|13369.2|13350.01|13350.01|0
1649431200000|2022-04-08 15:20:00|13351.13|13351.13|13343.44|13343.44|13351.53|13351.53|13339.08|13339.08|0
1649431500000|2022-04-08 15:25:00|13342.62|13342.62|13336.99|13336.99|13345.67|13345.67|13317.92|13317.92|0
1649661300000|2022-04-11 07:15:00|13362.1|13362.1|13360.1|13360.1|13375.5|13375.5|13358.75|13358.75|0
1649661600000|2022-04-11 07:20:00|13361.01|13361.01|13426.67|13426.67|13426.67|13426.67|13361.01|13361.01|0
1649661900000|2022-04-11 07:25:00|13424.84|13424.84|13455.77|13455.77|13468.1|13468.1|13424.84|13424.84|0
1649662200000|2022-04-11 07:30:00|13453.12|13453.12|13418.52|13418.52|13454.03|13454.03|13414.08|13414.08|0
1649662500000|2022-04-11 07:35:00|13412.87|13412.87|13422.86|13422.86|13422.86|13422.86|13408.58|13408.58|0
1649662800000|2022-04-11 07:40:00|13420.98|13420.98|13379.57|13379.57|13420.98|13420.98|13372.25|13372.25|0
1649663100000|2022-04-11 07:45:00|13378.76|13378.76|13381.85|13381.85|13390.44|13390.44|13370.91|13370.91|0
1649663400000|2022-04-11 07:50:00|13383.28|13383.28|13374.12|13374.12|13383.28|13383.28|13374.12|13374.12|0
1649663700000|2022-04-11 07:55:00|13372.13|13372.13|13369.73|13369.73|13377.3|13377.3|13365.45|13365.45|0
1649664000000|2022-04-11 08:00:00|13371.36|13371.36|13331.46|13331.46|13378.96|13378.96|13331.46|13331.46|0
1649664300000|2022-04-11 08:05:00|13332.89|13332.89|13338.72|13338.72|13343.86|13343.86|13332.89|13332.89|0
1649664600000|2022-04-11 08:10:00|13339.54|13339.54|13327.55|13327.55|13339.54|13339.54|13327.55|13327.55|0
1649664900000|2022-04-11 08:15:00|13326.11|13326.11|13296.57|13296.57|13330.22|13330.22|13295.13|13295.13|0
1649665200000|2022-04-11 08:20:00|13297.38|13297.38|13295.17|13295.17|13299.12|13299.12|13282.49|13282.49|0
1649665500000|2022-04-11 08:25:00|13297|13297|13254.36|13254.36|13297|13297|13252.01|13252.01|0
1649665800000|2022-04-11 08:30:00|13252.98|13252.98|13277.63|13277.63|13278.63|13278.63|13249.12|13249.12|0
1649666100000|2022-04-11 08:35:00|13276.72|13276.72|13298.04|13298.04|13299.07|13299.07|13276.72|13276.72|0
1649666400000|2022-04-11 08:40:00|13297.23|13297.23|13283.72|13283.72|13297.23|13297.23|13283.72|13283.72|0
1649666700000|2022-04-11 08:45:00|13282.78|13282.78|13285.57|13285.57|13288.06|13288.06|13280.89|13280.89|0
1649667000000|2022-04-11 08:50:00|13287.2|13287.2|13316.79|13316.79|13316.79|13316.79|13285|13285|0
1649667300000|2022-04-11 08:55:00|13311.05|13311.05|13305.41|13305.41|13312.73|13312.73|13303.98|13303.98|0
1649667600000|2022-04-11 09:00:00|13306.49|13306.49|13332.33|13332.33|13334.74|13334.74|13306.49|13306.49|0
1649667900000|2022-04-11 09:05:00|13332.79|13332.79|13319.36|13319.36|13336.17|13336.17|13316.17|13316.17|0
1649668200000|2022-04-11 09:10:00|13318.91|13318.91|13346.12|13346.12|13346.12|13346.12|13318.91|13318.91|0
1649668500000|2022-04-11 09:15:00|13343.25|13343.25|13356.89|13356.89|13356.89|13356.89|13343.25|13343.25|0
1649668800000|2022-04-11 09:20:00|13358.26|13358.26|13351.48|13351.48|13364.2|13364.2|13351.01|13351.01|0
1649669100000|2022-04-11 09:25:00|13350.98|13350.98|13348.8|13348.8|13352.42|13352.42|13346.61|13346.61|0
1649669400000|2022-04-11 09:30:00|13347.99|13347.99|13345.3|13345.3|13349.91|13349.91|13335.24|13335.24|0
1649669700000|2022-04-11 09:35:00|13346.21|13346.21|13348.43|13348.43|13348.43|13348.43|13337.43|13337.43|0
1649670000000|2022-04-11 09:40:00|13348.98|13348.98|13351.22|13351.22|13355.21|13355.21|13346.32|13346.32|0
1649670300000|2022-04-11 09:45:00|13350.7|13350.7|13352.88|13352.88|13395.13|13395.13|13350.23|13350.23|0
1649670600000|2022-04-11 09:50:00|13353.37|13353.37|13357.33|13357.33|13358.24|13358.24|13348.08|13348.08|0
1649670900000|2022-04-11 09:55:00|13357.8|13357.8|13350.03|13350.03|13360.96|13360.96|13347.77|13347.77|0
1649671200000|2022-04-11 10:00:00|13350.85|13350.85|13353.11|13353.11|13354.4|13354.4|13350.12|13350.12|0
1649671500000|2022-04-11 10:05:00|13352.29|13352.29|13345.28|13345.28|13353.11|13353.11|13345.28|13345.28|0
1649671800000|2022-04-11 10:10:00|13346.91|13346.91|13330.89|13330.89|13346.91|13346.91|13329.3|13329.3|0
1649672100000|2022-04-11 10:15:00|13331.83|13331.83|13339.69|13339.69|13343.25|13343.25|13325.09|13325.09|0
1649672400000|2022-04-11 10:20:00|13340.16|13340.16|13358.59|13358.59|13358.59|13358.59|13339.05|13339.05|0
1649672700000|2022-04-11 10:25:00|13359.4|13359.4|13375.63|13375.63|13376.45|13376.45|13359.4|13359.4|0
1649673000000|2022-04-11 10:30:00|13374|13374|13363.49|13363.49|13378.83|13378.83|13363.49|13363.49|0
1649673300000|2022-04-11 10:35:00|13364.87|13364.87|13359.98|13359.98|13364.87|13364.87|13358.34|13358.34|0
1649673600000|2022-04-11 10:40:00|13359.48|13359.48|13357.49|13357.49|13359.48|13359.48|13357.08|13357.08|0
1649673900000|2022-04-11 10:45:00|13358.31|13358.31|13363.96|13363.96|13373.02|13373.02|13357.4|13357.4|0
1649674200000|2022-04-11 10:50:00|13364.78|13364.78|13346.23|13346.23|13364.78|13364.78|13345.41|13345.41|0
1649674500000|2022-04-11 10:55:00|13345.41|13345.41|13332.88|13332.88|13347.68|13347.68|13332.32|13332.32|0
1649674800000|2022-04-11 11:00:00|13331.24|13331.24|13333.47|13333.47|13333.47|13333.47|13327.34|13327.34|0
1649675100000|2022-04-11 11:05:00|13332.65|13332.65|13352.41|13352.41|13353.96|13353.96|13332.65|13332.65|0
1649675400000|2022-04-11 11:10:00|13353.33|13353.33|13343.91|13343.91|13361.95|13361.95|13343.91|13343.91|0
1649675700000|2022-04-11 11:15:00|13342.27|13342.27|13337.38|13337.38|13342.27|13342.27|13333.36|13333.36|0
1649676000000|2022-04-11 11:20:00|13338.49|13338.49|13348.47|13348.47|13348.94|13348.94|13338.49|13338.49|0
1649676300000|2022-04-11 11:25:00|13347.15|13347.15|13350.41|13350.41|13350.41|13350.41|13345.33|13345.33|0
1649676600000|2022-04-11 11:30:00|13351.33|13351.33|13343.44|13343.44|13351.33|13351.33|13338.4|13338.4|0
1649676900000|2022-04-11 11:35:00|13343.9|13343.9|13329.78|13329.78|13343.9|13343.9|13327.13|13327.13|0
1649677200000|2022-04-11 11:40:00|13328.34|13328.34|13312.77|13312.77|13328.9|13328.9|13306.3|13306.3|0
1649677500000|2022-04-11 11:45:00|13311.13|13311.13|13317.64|13317.64|13317.64|13317.64|13311.13|13311.13|0
1649677800000|2022-04-11 11:50:00|13318.2|13318.2|13311.68|13311.68|13325.62|13325.62|13310.56|13310.56|0
1649678100000|2022-04-11 11:55:00|13313.31|13313.31|13325.74|13325.74|13327.91|13327.91|13312.45|13312.45|0
1649678400000|2022-04-11 12:00:00|13326.56|13326.56|13330.18|13330.18|13335.34|13335.34|13326.56|13326.56|0
1649678700000|2022-04-11 12:05:00|13329.62|13329.62|13316.05|13316.05|13331.71|13331.71|13315.5|13315.5|0
1649679000000|2022-04-11 12:10:00|13316.51|13316.51|13316.13|13316.13|13319.08|13319.08|13313.76|13313.76|0
1649679300000|2022-04-11 12:15:00|13315.9|13315.9|13306.12|13306.12|13315.9|13315.9|13305.05|13305.05|0
1649679600000|2022-04-11 12:20:00|13305.65|13305.65|13308.39|13308.39|13309.3|13309.3|13305.44|13305.44|0
1649679900000|2022-04-11 12:25:00|13307.57|13307.57|13300.2|13300.2|13307.57|13307.57|13300.2|13300.2|0
1649680200000|2022-04-11 12:30:00|13299.7|13299.7|13291|13291|13301.27|13301.27|13291|13291|0
1649680500000|2022-04-11 12:35:00|13291.82|13291.82|13289.83|13289.83|13294.55|13294.55|13287.98|13287.98|0
1649680800000|2022-04-11 12:40:00|13289.36|13289.36|13277.73|13277.73|13289.36|13289.36|13275.18|13275.18|0
1649681100000|2022-04-11 12:45:00|13278.72|13278.72|13286.07|13286.07|13286.29|13286.29|13278.4|13278.4|0
1649681400000|2022-04-11 12:50:00|13286.52|13286.52|13291.89|13291.89|13292.8|13292.8|13286.51|13286.51|0
1649681700000|2022-04-11 12:55:00|13293.32|13293.32|13292.32|13292.32|13293.32|13293.32|13284.88|13284.88|0
1649682000000|2022-04-11 13:00:00|13292.54|13292.54|13301.07|13301.07|13304.43|13304.43|13290.5|13290.5|0
1649682300000|2022-04-11 13:05:00|13300.13|13300.13|13283.97|13283.97|13301|13301|13283.97|13283.97|0
1649682600000|2022-04-11 13:10:00|13284.48|13284.48|13291.37|13291.37|13291.37|13291.37|13284.01|13284.01|0
1649682900000|2022-04-11 13:15:00|13292.81|13292.81|13292.67|13292.67|13298.26|13298.26|13292.67|13292.67|0
1649683200000|2022-04-11 13:20:00|13292.21|13292.21|13297.16|13297.16|13301|13301|13292.21|13292.21|0
1649683500000|2022-04-11 13:25:00|13298.48|13298.48|13300.77|13300.77|13305.64|13305.64|13295.77|13295.77|0
1649683800000|2022-04-11 13:30:00|13301.71|13301.71|13270.78|13270.78|13373.87|13373.87|13269.34|13269.34|0
1649684100000|2022-04-11 13:35:00|13271.77|13271.77|13290.99|13290.99|13295.86|13295.86|13271.77|13271.77|0
1649684400000|2022-04-11 13:40:00|13290.52|13290.52|13336.05|13336.05|13336.96|13336.96|13290.52|13290.52|0
1649684700000|2022-04-11 13:45:00|13340.75|13340.75|13343.81|13343.81|13353.49|13353.49|13337.47|13337.47|0
1649685000000|2022-04-11 13:50:00|13343.25|13343.25|13343.5|13343.5|13356.47|13356.47|13335.28|13335.28|0
1649685300000|2022-04-11 13:55:00|13342.56|13342.56|13340.02|13340.02|13346.02|13346.02|13332.49|13332.49|0
1649685600000|2022-04-11 14:00:00|13339.1|13339.1|13331.44|13331.44|13350.57|13350.57|13328.67|13328.67|0
1649685900000|2022-04-11 14:05:00|13329.58|13329.58|13365.04|13365.04|13367.43|13367.43|13322.51|13322.51|0
1649686200000|2022-04-11 14:10:00|13364.55|13364.55|13374.71|13374.71|13378.79|13378.79|13361.79|13361.79|0
1649686500000|2022-04-11 14:15:00|13375.71|13375.71|13346.33|13346.33|13377.43|13377.43|13343.97|13343.97|0
1649686800000|2022-04-11 14:20:00|13345.51|13345.51|13358.36|13358.36|13366.15|13366.15|13345.51|13345.51|0
1649687100000|2022-04-11 14:25:00|13357.84|13357.84|13336.86|13336.86|13357.84|13357.84|13334.73|13334.73|0
1649687400000|2022-04-11 14:30:00|13337.35|13337.35|13342.21|13342.21|13342.56|13342.56|13334.65|13334.65|0
1649687700000|2022-04-11 14:35:00|13343.13|13343.13|13323.84|13323.84|13344.75|13344.75|13323.84|13323.84|0
1649688000000|2022-04-11 14:40:00|13322.41|13322.41|13314.41|13314.41|13322.41|13322.41|13312.58|13312.58|0
1649688300000|2022-04-11 14:45:00|13314.88|13314.88|13323.86|13323.86|13323.86|13323.86|13311.58|13311.58|0
1649688600000|2022-04-11 14:50:00|13324.67|13324.67|13314.34|13314.34|13324.67|13324.67|13314.34|13314.34|0
1649688900000|2022-04-11 14:55:00|13313.43|13313.43|13323.6|13323.6|13323.6|13323.6|13311|13311|0
1649689200000|2022-04-11 15:00:00|13322.79|13322.79|13304.04|13304.04|13323.6|13323.6|13303.57|13303.57|0
1649689500000|2022-04-11 15:05:00|13304.51|13304.51|13291.3|13291.3|13304.98|13304.98|13284.95|13284.95|0
1649689800000|2022-04-11 15:10:00|13292.12|13292.12|13287.01|13287.01|13302.25|13302.25|13286.55|13286.55|0
1649690100000|2022-04-11 15:15:00|13286.55|13286.55|13289.61|13289.61|13290.59|13290.59|13283.53|13283.53|0
1649690400000|2022-04-11 15:20:00|13290.12|13290.12|13280.5|13280.5|13291.73|13291.73|13280|13280|0
1649690700000|2022-04-11 15:25:00|13281.62|13281.62|13275.38|13275.38|13283.05|13283.05|13266.53|13266.53|0
1649747700000|2022-04-12 07:15:00|13156.62|13156.62|13169.1|13169.1|13171.96|13171.96|13152.27|13152.27|0
1649748000000|2022-04-12 07:20:00|13167.66|13167.66|13177.05|13177.05|13177.31|13177.31|13158.99|13158.99|0
1649748300000|2022-04-12 07:25:00|13176.23|13176.23|13194.64|13194.64|13194.64|13194.64|13176.23|13176.23|0
1649748600000|2022-04-12 07:30:00|13195.55|13195.55|13139.28|13139.28|13197.19|13197.19|13139.28|13139.28|0
1649748900000|2022-04-12 07:35:00|13141.11|13141.11|13132.1|13132.1|13144.89|13144.89|13131.21|13131.21|0
1649749200000|2022-04-12 07:40:00|13130.69|13130.69|13106.77|13106.77|13130.69|13130.69|13106.56|13106.56|0
1649749500000|2022-04-12 07:45:00|13107.69|13107.69|13116.66|13116.66|13126.84|13126.84|13107.37|13107.37|0
1649749800000|2022-04-12 07:50:00|13114.41|13114.41|13129.11|13129.11|13131.66|13131.66|13114.41|13114.41|0
1649750100000|2022-04-12 07:55:00|13127.28|13127.28|13127.22|13127.22|13127.28|13127.28|13117.89|13117.89|0
1649750400000|2022-04-12 08:00:00|13126.4|13126.4|13147.47|13147.47|13147.47|13147.47|13114.08|13114.08|0
1649750700000|2022-04-12 08:05:00|13148.39|13148.39|13147.88|13147.88|13150.86|13150.86|13145.65|13145.65|0
1649751000000|2022-04-12 08:10:00|13146.96|13146.96|13135.15|13135.15|13149.92|13149.92|13135.15|13135.15|0
1649751300000|2022-04-12 08:15:00|13134.68|13134.68|13088.37|13088.37|13134.68|13134.68|13081.57|13081.57|0
1649751600000|2022-04-12 08:20:00|13088.82|13088.82|13112.19|13112.19|13113.08|13113.08|13088.82|13088.82|0
1649751900000|2022-04-12 08:25:00|13111.37|13111.37|13108.86|13108.86|13111.93|13111.93|13102.03|13102.03|0
1649752200000|2022-04-12 08:30:00|13109.67|13109.67|13122.8|13122.8|13123.72|13123.72|13109.13|13109.13|0
1649752500000|2022-04-12 08:35:00|13123.82|13123.82|13153.45|13153.45|13155.64|13155.64|13115.48|13115.48|0
1649752800000|2022-04-12 08:40:00|13154.01|13154.01|13167.51|13167.51|13167.56|13167.56|13154.01|13154.01|0
1649753100000|2022-04-12 08:45:00|13164.76|13164.76|13174.07|13174.07|13174.07|13174.07|13164.76|13164.76|0
1649753400000|2022-04-12 08:50:00|13175.51|13175.51|13187.03|13187.03|13187.55|13187.55|13174.91|13174.91|0
1649753700000|2022-04-12 08:55:00|13190.35|13190.35|13189.35|13189.35|13190.35|13190.35|13185.64|13185.64|0
1649754000000|2022-04-12 09:00:00|13188.85|13188.85|13179.56|13179.56|13192.53|13192.53|13178.25|13178.25|0
1649754300000|2022-04-12 09:05:00|13180.59|13180.59|13221.5|13221.5|13235.97|13235.97|13180.59|13180.59|0
1649754600000|2022-04-12 09:10:00|13222.06|13222.06|13258.87|13258.87|13260.7|13260.7|13211.16|13211.16|0
1649754900000|2022-04-12 09:15:00|13256|13256|13262.44|13262.44|13263.44|13263.44|13249.25|13249.25|0
1649755200000|2022-04-12 09:20:00|13258.63|13258.63|13254.61|13254.61|13262.06|13262.06|13248.14|13248.14|0
1649755500000|2022-04-12 09:25:00|13253.79|13253.79|13243.54|13243.54|13254.41|13254.41|13243.54|13243.54|0
1649755800000|2022-04-12 09:30:00|13241.9|13241.9|13239.68|13239.68|13242.55|13242.55|13220.76|13220.76|0
1649756100000|2022-04-12 09:35:00|13238.25|13238.25|13254.67|13254.67|13254.67|13254.67|13238.25|13238.25|0
1649756400000|2022-04-12 09:40:00|13256.11|13256.11|13257.17|13257.17|13263.67|13263.67|13256.11|13256.11|0
1649756700000|2022-04-12 09:45:00|13257.69|13257.69|13255.37|13255.37|13259.96|13259.96|13255.37|13255.37|0
1649757000000|2022-04-12 09:50:00|13254.55|13254.55|13255.52|13255.52|13265.63|13265.63|13254.55|13254.55|0
1649757300000|2022-04-12 09:55:00|13256.33|13256.33|13246.96|13246.96|13256.33|13256.33|13245.55|13245.55|0
1649757600000|2022-04-12 10:00:00|13243.2|13243.2|13239.45|13239.45|13246.5|13246.5|13238.38|13238.38|0
1649757900000|2022-04-12 10:05:00|13239|13239|13248.32|13248.32|13251.06|13251.06|13238.08|13238.08|0
1649758200000|2022-04-12 10:10:00|13249.24|13249.24|13261.24|13261.24|13261.24|13261.24|13245.48|13245.48|0
1649758500000|2022-04-12 10:15:00|13262.16|13262.16|13270.5|13270.5|13275.86|13275.86|13262.16|13262.16|0
1649758800000|2022-04-12 10:20:00|13270.97|13270.97|13280.78|13280.78|13283.86|13283.86|13270.97|13270.97|0
1649759100000|2022-04-12 10:25:00|13279.34|13279.34|13275.36|13275.36|13280.78|13280.78|13274.48|13274.48|0
1649759400000|2022-04-12 10:30:00|13273.93|13273.93|13278.64|13278.64|13280.09|13280.09|13273.01|13273.01|0
1649759700000|2022-04-12 10:35:00|13283.31|13283.31|13287.61|13287.61|13301|13301|13283.31|13283.31|0
1649760000000|2022-04-12 10:40:00|13286.7|13286.7|13293.3|13293.3|13295.2|13295.2|13284.12|13284.12|0
1649760300000|2022-04-12 10:45:00|13294.24|13294.24|13307.58|13307.58|13307.58|13307.58|13292.85|13292.85|0
1649760600000|2022-04-12 10:50:00|13306.14|13306.14|13296.1|13296.1|13306.14|13306.14|13296.1|13296.1|0
1649760900000|2022-04-12 10:55:00|13297.01|13297.01|13286.9|13286.9|13298.39|13298.39|13285.41|13285.41|0
1649761200000|2022-04-12 11:00:00|13285.78|13285.78|13287.04|13287.04|13291.76|13291.76|13284.41|13284.41|0
1649761500000|2022-04-12 11:05:00|13287.6|13287.6|13305.02|13305.02|13307.09|13307.09|13285.84|13285.84|0
1649761800000|2022-04-12 11:10:00|13303.71|13303.71|13304.14|13304.14|13309.53|13309.53|13301.54|13301.54|0
1649762100000|2022-04-12 11:15:00|13303.23|13303.23|13289.79|13289.79|13303.23|13303.23|13273.4|13273.4|0
1649762400000|2022-04-12 11:20:00|13288.36|13288.36|13302.04|13302.04|13302.04|13302.04|13286.92|13286.92|0
1649762700000|2022-04-12 11:25:00|13300.62|13300.62|13291.84|13291.84|13302.06|13302.06|13291.84|13291.84|0
1649763000000|2022-04-12 11:30:00|13290.92|13290.92|13279.03|13279.03|13290.92|13290.92|13277.38|13277.38|0
1649763300000|2022-04-12 11:35:00|13279.48|13279.48|13282.3|13282.3|13282.3|13282.3|13277.5|13277.5|0
1649763600000|2022-04-12 11:40:00|13282.8|13282.8|13269.72|13269.72|13286.23|13286.23|13269.72|13269.72|0
1649763900000|2022-04-12 11:45:00|13268.9|13268.9|13261.76|13261.76|13268.9|13268.9|13261.76|13261.76|0
1649764200000|2022-04-12 11:50:00|13263.2|13263.2|13268.52|13268.52|13269.95|13269.95|13263.2|13263.2|0
1649764500000|2022-04-12 11:55:00|13269.93|13269.93|13275.72|13275.72|13278.38|13278.38|13269.93|13269.93|0
1649764800000|2022-04-12 12:00:00|13277.16|13277.16|13265.22|13265.22|13279.26|13279.26|13265.22|13265.22|0
1649765100000|2022-04-12 12:05:00|13266.16|13266.16|13268.39|13268.39|13273.63|13273.63|13266.15|13266.15|0
1649765400000|2022-04-12 12:10:00|13266.96|13266.96|13261.07|13261.07|13266.96|13266.96|13253.48|13253.48|0
1649765700000|2022-04-12 12:15:00|13259.63|13259.63|13280.13|13280.13|13280.13|13280.13|13258.72|13258.72|0
1649766000000|2022-04-12 12:20:00|13279.31|13279.31|13271.29|13271.29|13280.29|13280.29|13271.29|13271.29|0
1649766300000|2022-04-12 12:25:00|13269.3|13269.3|13247.42|13247.42|13269.3|13269.3|13241.84|13241.84|0
1649766600000|2022-04-12 12:30:00|13248.45|13248.45|13280.59|13280.59|13341.99|13341.99|13248.15|13248.15|0
1649766900000|2022-04-12 12:35:00|13277.67|13277.67|13263.83|13263.83|13288.6|13288.6|13263.83|13263.83|0
1649767200000|2022-04-12 12:40:00|13262.92|13262.92|13270.83|13270.83|13277.16|13277.16|13259.24|13259.24|0
1649767500000|2022-04-12 12:45:00|13271.3|13271.3|13288.66|13288.66|13291.64|13291.64|13271.3|13271.3|0
1649767800000|2022-04-12 12:50:00|13287.72|13287.72|13282.5|13282.5|13289.15|13289.15|13273.48|13273.48|0
1649768100000|2022-04-12 12:55:00|13281.06|13281.06|13261.53|13261.53|13282.37|13282.37|13260.72|13260.72|0
1649768400000|2022-04-12 13:00:00|13260.62|13260.62|13251.3|13251.3|13262.03|13262.03|13246.82|13246.82|0
1649768700000|2022-04-12 13:05:00|13250.83|13250.83|13231.88|13231.88|13258.34|13258.34|13229.8|13229.8|0
1649769000000|2022-04-12 13:10:00|13231.07|13231.07|13230.27|13230.27|13235.07|13235.07|13227.56|13227.56|0
1649769300000|2022-04-12 13:15:00|13231.19|13231.19|13243.72|13243.72|13243.72|13243.72|13229.75|13229.75|0
1649769600000|2022-04-12 13:20:00|13242.29|13242.29|13235.91|13235.91|13242.29|13242.29|13231.3|13231.3|0
1649769900000|2022-04-12 13:25:00|13237.35|13237.35|13242.46|13242.46|13244.79|13244.79|13236.43|13236.43|0
1649770200000|2022-04-12 13:30:00|13241.96|13241.96|13234.16|13234.16|13248.95|13248.95|13229.93|13229.93|0
1649770500000|2022-04-12 13:35:00|13235.59|13235.59|13257.32|13257.32|13265.55|13265.55|13227.79|13227.79|0
1649770800000|2022-04-12 13:40:00|13254.45|13254.45|13243.82|13243.82|13254.45|13254.45|13234.33|13234.33|0
1649771100000|2022-04-12 13:45:00|13242.91|13242.91|13252.06|13252.06|13265.69|13265.69|13236.57|13236.57|0
1649771400000|2022-04-12 13:50:00|13251.14|13251.14|13299.96|13299.96|13301.91|13301.91|13251.14|13251.14|0
1649771700000|2022-04-12 13:55:00|13299.47|13299.47|13293.42|13293.42|13308.47|13308.47|13286.01|13286.01|0
1649772000000|2022-04-12 14:00:00|13293.2|13293.2|13311.62|13311.62|13318.21|13318.21|13293.2|13293.2|0
1649772300000|2022-04-12 14:05:00|13311.12|13311.12|13313.4|13313.4|13313.4|13313.4|13301.86|13301.86|0
1649772600000|2022-04-12 14:10:00|13314.82|13314.82|13301.92|13301.92|13321.46|13321.46|13297.05|13297.05|0
1649772900000|2022-04-12 14:15:00|13301.37|13301.37|13291.63|13291.63|13305.22|13305.22|13290.19|13290.19|0
1649773200000|2022-04-12 14:20:00|13290.71|13290.71|13281.15|13281.15|13294.06|13294.06|13281.15|13281.15|0
1649773500000|2022-04-12 14:25:00|13281.97|13281.97|13294.02|13294.02|13303.35|13303.35|13281.97|13281.97|0
1649773800000|2022-04-12 14:30:00|13291.2|13291.2|13265.57|13265.57|13291.2|13291.2|13264.85|13264.85|0
1649774100000|2022-04-12 14:35:00|13266.39|13266.39|13266.8|13266.8|13275.56|13275.56|13262.22|13262.22|0
1649774400000|2022-04-12 14:40:00|13268.43|13268.43|13280.79|13280.79|13282.43|13282.43|13268.43|13268.43|0
1649774700000|2022-04-12 14:45:00|13281.61|13281.61|13279.59|13279.59|13292.32|13292.32|13279.59|13279.59|0
1649775000000|2022-04-12 14:50:00|13281.06|13281.06|13268.93|13268.93|13281.06|13281.06|13268.93|13268.93|0
1649775300000|2022-04-12 14:55:00|13268.46|13268.46|13264.31|13264.31|13273.22|13273.22|13261.12|13261.12|0
1649775600000|2022-04-12 15:00:00|13263.49|13263.49|13270.79|13270.79|13276.28|13276.28|13262.5|13262.5|0
1649775900000|2022-04-12 15:05:00|13269.35|13269.35|13272.25|13272.25|13272.33|13272.33|13265.82|13265.82|0
1649776200000|2022-04-12 15:10:00|13271.34|13271.34|13290.74|13290.74|13290.74|13290.74|13270.88|13270.88|0
1649776500000|2022-04-12 15:15:00|13289.31|13289.31|13286.93|13286.93|13294.31|13294.31|13286.57|13286.57|0
1649776800000|2022-04-12 15:20:00|13287.74|13287.74|13291.44|13291.44|13295.79|13295.79|13287.74|13287.74|0
1649777100000|2022-04-12 15:25:00|13293.73|13293.73|13303.77|13303.77|13309.37|13309.37|13293.23|13293.23|0
1649834100000|2022-04-13 07:15:00|13109.09|13109.09|13174.84|13174.84|13177.74|13177.74|13101.56|13101.56|0
1649834400000|2022-04-13 07:20:00|13175.66|13175.66|13223.89|13223.89|13223.89|13223.89|13167.63|13167.63|0
1649834700000|2022-04-13 07:25:00|13224.8|13224.8|13234.06|13234.06|13237.71|13237.71|13209.19|13209.19|0
1649835000000|2022-04-13 07:30:00|13235.5|13235.5|13171.42|13171.42|13235.5|13235.5|13170.09|13170.09|0
1649835300000|2022-04-13 07:35:00|13165.81|13165.81|13180.07|13180.07|13189.27|13189.27|13164.32|13164.32|0
1649835600000|2022-04-13 07:40:00|13178.64|13178.64|13157.7|13157.7|13179.36|13179.36|13157.7|13157.7|0
1649835900000|2022-04-13 07:45:00|13154.84|13154.84|13153.31|13153.31|13161.47|13161.47|13150.82|13150.82|0
1649836200000|2022-04-13 07:50:00|13150.05|13150.05|13120.44|13120.44|13150.05|13150.05|13119.62|13119.62|0
1649836500000|2022-04-13 07:55:00|13121.55|13121.55|13086.56|13086.56|13122.11|13122.11|13085.52|13085.52|0
1649836800000|2022-04-13 08:00:00|13086.11|13086.11|13086.2|13086.2|13086.2|13086.2|13075.3|13075.3|0
1649837100000|2022-04-13 08:05:00|13087.12|13087.12|13097.01|13097.01|13103.16|13103.16|13073.22|13073.22|0
1649837400000|2022-04-13 08:10:00|13096.09|13096.09|13082.9|13082.9|13105|13105|13081.47|13081.47|0
1649837700000|2022-04-13 08:15:00|13085.25|13085.25|13065.52|13065.52|13089.09|13089.09|13062.19|13062.19|0
1649838000000|2022-04-13 08:20:00|13064.08|13064.08|13045.4|13045.4|13068.34|13068.34|13044.59|13044.59|0
1649838300000|2022-04-13 08:25:00|13043.97|13043.97|13007.95|13007.95|13043.97|13043.97|12989.55|12989.55|0
1649838600000|2022-04-13 08:30:00|13006.12|13006.12|13051.58|13051.58|13051.58|13051.58|12993.77|12993.77|0
1649838900000|2022-04-13 08:35:00|13050.76|13050.76|13055.35|13055.35|13063.96|13063.96|13023.46|13023.46|0
1649839200000|2022-04-13 08:40:00|13056.32|13056.32|13076.33|13076.33|13077.06|13077.06|13054.09|13054.09|0
1649839500000|2022-04-13 08:45:00|13077.27|13077.27|13078.08|13078.08|13082.49|13082.49|13076.73|13076.73|0
1649839800000|2022-04-13 08:50:00|13077.63|13077.63|13085.92|13085.92|13086.12|13086.12|13072.39|13072.39|0
1649840100000|2022-04-13 08:55:00|13085.37|13085.37|13087.25|13087.25|13089.4|13089.4|13082|13082|0
1649840400000|2022-04-13 09:00:00|13086.44|13086.44|13092.21|13092.21|13097.63|13097.63|13084.68|13084.68|0
1649840700000|2022-04-13 09:05:00|13091.27|13091.27|13090.43|13090.43|13100.24|13100.24|13081.93|13081.93|0
1649841000000|2022-04-13 09:10:00|13091.84|13091.84|13092.64|13092.64|13093.28|13093.28|13080.98|13080.98|0
1649841300000|2022-04-13 09:15:00|13094.27|13094.27|13085.83|13085.83|13094.27|13094.27|13081.14|13081.14|0
1649841600000|2022-04-13 09:20:00|13086.38|13086.38|13095.63|13095.63|13096.45|13096.45|13085.53|13085.53|0
1649841900000|2022-04-13 09:25:00|13096.19|13096.19|13102.16|13102.16|13111.24|13111.24|13096.19|13096.19|0
1649842200000|2022-04-13 09:30:00|13099.93|13099.93|13078.7|13078.7|13099.93|13099.93|13074.81|13074.81|0
1649842500000|2022-04-13 09:35:00|13077.88|13077.88|13031.36|13031.36|13077.88|13077.88|13018.83|13018.83|0
1649842800000|2022-04-13 09:40:00|13028.54|13028.54|13039.43|13039.43|13039.43|13039.43|13027.98|13027.98|0
1649843100000|2022-04-13 09:45:00|13039.99|13039.99|13039.31|13039.31|13049.63|13049.63|13029.72|13029.72|0
1649843400000|2022-04-13 09:50:00|13037.48|13037.48|13012.54|13012.54|13037.48|13037.48|13007.45|13007.45|0
1649843700000|2022-04-13 09:55:00|13015.41|13015.41|12989.73|12989.73|13015.9|13015.9|12989.73|12989.73|0
1649844000000|2022-04-13 10:00:00|12988.92|12988.92|13028.53|13028.53|13029.47|13029.47|12988.1|12988.1|0
1649844300000|2022-04-13 10:05:00|13032.31|13032.31|13036.65|13036.65|13045.21|13045.21|13032.31|13032.31|0
1649844600000|2022-04-13 10:10:00|13035.21|13035.21|13038.62|13038.62|13038.62|13038.62|13035.21|13035.21|0
1649844900000|2022-04-13 10:15:00|13040.11|13040.11|13043.76|13043.76|13045|13045|13035.14|13035.14|0
1649845200000|2022-04-13 10:20:00|13044.79|13044.79|13033.59|13033.59|13048.62|13048.62|13033.59|13033.59|0
1649845500000|2022-04-13 10:25:00|13034.09|13034.09|13028.49|13028.49|13034.09|13034.09|13023.51|13023.51|0
1649845800000|2022-04-13 10:30:00|13027.67|13027.67|13030.61|13030.61|13031.53|13031.53|13025.83|13025.83|0
1649846100000|2022-04-13 10:35:00|13029.62|13029.62|13032.96|13032.96|13033.97|13033.97|13024.16|13024.16|0
1649846400000|2022-04-13 10:40:00|13033.88|13033.88|13026.94|13026.94|13035.45|13035.45|13026.94|13026.94|0
1649846700000|2022-04-13 10:45:00|13026.47|13026.47|13033.29|13033.29|13034.99|13034.99|13026.47|13026.47|0
1649847000000|2022-04-13 10:50:00|13031.85|13031.85|13035.22|13035.22|13035.22|13035.22|13026.06|13026.06|0
1649847300000|2022-04-13 10:55:00|13036.13|13036.13|13051.54|13051.54|13054.18|13054.18|13036.13|13036.13|0
1649847600000|2022-04-13 11:00:00|13053.37|13053.37|13053.09|13053.09|13055.28|13055.28|13046.42|13046.42|0
1649847900000|2022-04-13 11:05:00|13052.18|13052.18|13034.15|13034.15|13054.01|13054.01|13034.15|13034.15|0
1649848200000|2022-04-13 11:10:00|13032.39|13032.39|13027.46|13027.46|13035.07|13035.07|13027.46|13027.46|0
1649848500000|2022-04-13 11:15:00|13025.64|13025.64|13018.77|13018.77|13025.64|13025.64|13012.7|13012.7|0
1649848800000|2022-04-13 11:20:00|13020.76|13020.76|13017.33|13017.33|13025.19|13025.19|13016.83|13016.83|0
1649849100000|2022-04-13 11:25:00|13016.77|13016.77|13017.49|13017.49|13017.49|13017.49|13005.51|13005.51|0
1649849400000|2022-04-13 11:30:00|13019.37|13019.37|13015.15|13015.15|13021.25|13021.25|13015.15|13015.15|0
1649849700000|2022-04-13 11:35:00|13016.79|13016.79|13035.56|13035.56|13037|13037|13016.79|13016.79|0
1649850000000|2022-04-13 11:40:00|13037|13037|13037.44|13037.44|13037.44|13037.44|13034.17|13034.17|0
1649850300000|2022-04-13 11:45:00|13038.38|13038.38|13042.59|13042.59|13050.61|13050.61|13038.38|13038.38|0
1649850600000|2022-04-13 11:50:00|13041.77|13041.77|13027.26|13027.26|13041.77|13041.77|13024.93|13024.93|0
1649850900000|2022-04-13 11:55:00|13028.69|13028.69|13022.22|13022.22|13031.94|13031.94|13022.22|13022.22|0
1649851200000|2022-04-13 12:00:00|13021.72|13021.72|13009.22|13009.22|13022.26|13022.26|13008.78|13008.78|0
1649851500000|2022-04-13 12:05:00|13008.41|13008.41|13003.48|13003.48|13008.41|13008.41|12999.58|12999.58|0
1649851800000|2022-04-13 12:10:00|13004.39|13004.39|13008.02|13008.02|13008.69|13008.69|13004.39|13004.39|0
1649852100000|2022-04-13 12:15:00|13008.49|13008.49|13031.77|13031.77|13033.65|13033.65|13008.49|13008.49|0
1649852400000|2022-04-13 12:20:00|13032.24|13032.24|13018.04|13018.04|13032.76|13032.76|13018.04|13018.04|0
1649852700000|2022-04-13 12:25:00|13016.6|13016.6|13013.71|13013.71|13016.6|13016.6|13007.55|13007.55|0
1649853000000|2022-04-13 12:30:00|13009.87|13009.87|13018.35|13018.35|13019.82|13019.82|12991.13|12991.13|0
1649853300000|2022-04-13 12:35:00|13018.81|13018.81|13028.25|13028.25|13031.9|13031.9|13018.81|13018.81|0
1649853600000|2022-04-13 12:40:00|13026.82|13026.82|13018.71|13018.71|13026.82|13026.82|13012.86|13012.86|0
1649853900000|2022-04-13 12:45:00|13019.63|13019.63|13022.01|13022.01|13027.33|13027.33|13019.63|13019.63|0
1649854200000|2022-04-13 12:50:00|13022.92|13022.92|13018.45|13018.45|13022.92|13022.92|13016.76|13016.76|0
1649854500000|2022-04-13 12:55:00|13017.34|13017.34|12998.01|12998.01|13017.34|13017.34|12998.01|12998.01|0
1649854800000|2022-04-13 13:00:00|12999.83|12999.83|13006.31|13006.31|13006.99|13006.99|12994.07|12994.07|0
1649855100000|2022-04-13 13:05:00|13005.82|13005.82|12994.61|12994.61|13005.82|13005.82|12991.65|12991.65|0
1649855400000|2022-04-13 13:10:00|12995.55|12995.55|12997.93|12997.93|12997.93|12997.93|12992.07|12992.07|0
1649855700000|2022-04-13 13:15:00|12998.38|12998.38|13017.26|13017.26|13025.9|13025.9|12998.38|12998.38|0
1649856000000|2022-04-13 13:20:00|13018.69|13018.69|13035.08|13035.08|13035.08|13035.08|13017.3|13017.3|0
1649856300000|2022-04-13 13:25:00|13035.99|13035.99|13036.01|13036.01|13036.42|13036.42|13032.76|13032.76|0
1649856600000|2022-04-13 13:30:00|13036.95|13036.95|13008.85|13008.85|13045.61|13045.61|13003.73|13003.73|0
1649856900000|2022-04-13 13:35:00|13009.66|13009.66|13050.68|13050.68|13053.9|13053.9|13009.66|13009.66|0
1649857200000|2022-04-13 13:40:00|13052.51|13052.51|13048.25|13048.25|13058.52|13058.52|13046.11|13046.11|0
1649857500000|2022-04-13 13:45:00|13046.42|13046.42|13073.46|13073.46|13084.19|13084.19|13046.42|13046.42|0
1649857800000|2022-04-13 13:50:00|13074.28|13074.28|13054.43|13054.43|13081.28|13081.28|13054.43|13054.43|0
1649858100000|2022-04-13 13:55:00|13050.77|13050.77|13035.11|13035.11|13050.77|13050.77|13022.03|13022.03|0
1649858400000|2022-04-13 14:00:00|13036.03|13036.03|13041|13041|13043.53|13043.53|13019.15|13019.15|0
1649858700000|2022-04-13 14:05:00|13039.17|13039.17|13064.42|13064.42|13065.13|13065.13|13039.17|13039.17|0
1649859000000|2022-04-13 14:10:00|13062.99|13062.99|13062.11|13062.11|13067.14|13067.14|13060.15|13060.15|0
1649859300000|2022-04-13 14:15:00|13061.67|13061.67|13058.45|13058.45|13074.41|13074.41|13057.79|13057.79|0
1649859600000|2022-04-13 14:20:00|13058.95|13058.95|13054.46|13054.46|13060.56|13060.56|13054.46|13054.46|0
1649859900000|2022-04-13 14:25:00|13055.38|13055.38|13036.18|13036.18|13055.38|13055.38|13023.41|13023.41|0
1649860200000|2022-04-13 14:30:00|13037|13037|13034.27|13034.27|13053.94|13053.94|13034.27|13034.27|0
1649860500000|2022-04-13 14:35:00|13033.33|13033.33|13026.8|13026.8|13039.07|13039.07|13021.23|13021.23|0
1649860800000|2022-04-13 14:40:00|13025.37|13025.37|13034.59|13034.59|13035.21|13035.21|13008.82|13008.82|0
1649861100000|2022-04-13 14:45:00|13035.09|13035.09|13047.32|13047.32|13047.55|13047.55|13035.09|13035.09|0
1649861400000|2022-04-13 14:50:00|13046.88|13046.88|13042.77|13042.77|13048.17|13048.17|13034.56|13034.56|0
1649861700000|2022-04-13 14:55:00|13041.86|13041.86|13043.24|13043.24|13044.63|13044.63|13036.46|13036.46|0
1649862000000|2022-04-13 15:00:00|13040.94|13040.94|13035.76|13035.76|13043.59|13043.59|13034.47|13034.47|0
1649862300000|2022-04-13 15:05:00|13036.31|13036.31|13035.51|13035.51|13050|13050|13035.05|13035.05|0
1649862600000|2022-04-13 15:10:00|13034.95|13034.95|13037.59|13037.59|13038.5|13038.5|13027.31|13027.31|0
1649862900000|2022-04-13 15:15:00|13038.5|13038.5|13036.35|13036.35|13041.61|13041.61|13034.56|13034.56|0
1649863200000|2022-04-13 15:20:00|13034.92|13034.92|13042.65|13042.65|13042.65|13042.65|13032.8|13032.8|0
1649863500000|2022-04-13 15:25:00|13043.47|13043.47|13061.57|13061.57|13062.52|13062.52|13041.95|13041.95|0
1649920500000|2022-04-14 07:15:00|12922.3|12922.3|12916.09|12916.09|12922.3|12922.3|12891.01|12891.01|0
1649920800000|2022-04-14 07:20:00|12914.45|12914.45|12909.14|12909.14|12914.45|12914.45|12897.67|12897.67|0
1649921100000|2022-04-14 07:25:00|12908.58|12908.58|12909.45|12909.45|12912.84|12912.84|12900.19|12900.19|0
1649921400000|2022-04-14 07:30:00|12914.94|12914.94|12903.13|12903.13|12919.05|12919.05|12903.13|12903.13|0
1649921700000|2022-04-14 07:35:00|12902.67|12902.67|12917.03|12917.03|12917.03|12917.03|12895.39|12895.39|0
1649922000000|2022-04-14 07:40:00|12918.47|12918.47|12906.92|12906.92|12918.47|12918.47|12906.1|12906.1|0
1649922300000|2022-04-14 07:45:00|12907.38|12907.38|12922.8|12922.8|12922.8|12922.8|12905.61|12905.61|0
1649922600000|2022-04-14 07:50:00|12921.37|12921.37|12928.37|12928.37|12928.37|12928.37|12915.58|12915.58|0
1649922900000|2022-04-14 07:55:00|12926.54|12926.54|12948.06|12948.06|12950.81|12950.81|12922.28|12922.28|0
1649923200000|2022-04-14 08:00:00|12948.88|12948.88|12953.29|12953.29|12959.16|12959.16|12948.88|12948.88|0
1649923500000|2022-04-14 08:05:00|12952.17|12952.17|12965.06|12965.06|12969.18|12969.18|12947.67|12947.67|0
1649923800000|2022-04-14 08:10:00|12966.5|12966.5|12997.3|12997.3|12997.3|12997.3|12966.5|12966.5|0
1649924100000|2022-04-14 08:15:00|12998.11|12998.11|12999.7|12999.7|13004.73|13004.73|12996.68|12996.68|0
1649924400000|2022-04-14 08:20:00|12998.88|12998.88|12993.14|12993.14|12998.88|12998.88|12988.05|12988.05|0
1649924700000|2022-04-14 08:25:00|12990.27|12990.27|12982.26|12982.26|12991.09|12991.09|12978.44|12978.44|0
1649925000000|2022-04-14 08:30:00|12981.81|12981.81|12974.67|12974.67|12983.99|12983.99|12973.3|12973.3|0
1649925300000|2022-04-14 08:35:00|12973.3|12973.3|12955.99|12955.99|12973.3|12973.3|12950.05|12950.05|0
1649925600000|2022-04-14 08:40:00|12954.99|12954.99|12960.11|12960.11|12960.11|12960.11|12950.24|12950.24|0
1649925900000|2022-04-14 08:45:00|12959.2|12959.2|12966.55|12966.55|12966.55|12966.55|12955.13|12955.13|0
1649926200000|2022-04-14 08:50:00|12970.85|12970.85|12990.59|12990.59|12990.59|12990.59|12970.85|12970.85|0
1649926500000|2022-04-14 08:55:00|12991.11|12991.11|12998.19|12998.19|12998.19|12998.19|12988.63|12988.63|0
1649926800000|2022-04-14 09:00:00|12999.87|12999.87|12965.36|12965.36|12999.87|12999.87|12964.69|12964.69|0
1649927100000|2022-04-14 09:05:00|12963.53|12963.53|12971.43|12971.43|12971.65|12971.65|12963.53|12963.53|0
1649927400000|2022-04-14 09:10:00|12971.99|12971.99|12972.9|12972.9|12972.9|12972.9|12968.97|12968.97|0
1649927700000|2022-04-14 09:15:00|12972.4|12972.4|12990.58|12990.58|12991.39|12991.39|12971.91|12971.91|0
1649928000000|2022-04-14 09:20:00|12991.95|12991.95|12998.97|12998.97|12999.97|12999.97|12985.33|12985.33|0
1649928300000|2022-04-14 09:25:00|12998.03|12998.03|12996.07|12996.07|13001.91|13001.91|12996.07|12996.07|0
1649928600000|2022-04-14 09:30:00|12996.54|12996.54|12985.67|12985.67|12996.54|12996.54|12983.48|12983.48|0
1649928900000|2022-04-14 09:35:00|12986.49|12986.49|12996.79|12996.79|12996.79|12996.79|12986.05|12986.05|0
1649929200000|2022-04-14 09:40:00|12997.34|12997.34|12990.85|12990.85|13004.65|13004.65|12987.94|12987.94|0
1649929500000|2022-04-14 09:45:00|12990.35|12990.35|12981.6|12981.6|12992.51|12992.51|12979.77|12979.77|0
1649929800000|2022-04-14 09:50:00|12981.14|12981.14|12978.08|12978.08|12981.14|12981.14|12948.94|12948.94|0
1649930100000|2022-04-14 09:55:00|12979.96|12979.96|12971.49|12971.49|12979.96|12979.96|12971.49|12971.49|0
1649930400000|2022-04-14 10:00:00|12970.12|12970.12|13005.15|13005.15|13005.15|13005.15|12968.13|12968.13|0
1649930700000|2022-04-14 10:05:00|13005.61|13005.61|13023.4|13023.4|13025.16|13025.16|13005.61|13005.61|0
1649931000000|2022-04-14 10:10:00|13022.58|13022.58|13030.34|13030.34|13030.56|13030.56|13021.76|13021.76|0
1649931300000|2022-04-14 10:15:00|13029.82|13029.82|13059.25|13059.25|13059.25|13059.25|13029.82|13029.82|0
1649931600000|2022-04-14 10:20:00|13058.34|13058.34|13032.44|13032.44|13058.34|13058.34|13031.5|13031.5|0
1649931900000|2022-04-14 10:25:00|13031.01|13031.01|13034.26|13034.26|13034.26|13034.26|13026.43|13026.43|0
1649932200000|2022-04-14 10:30:00|13035.21|13035.21|13031.96|13031.96|13043.77|13043.77|13031.52|13031.52|0
1649932500000|2022-04-14 10:35:00|13032.78|13032.78|13033.16|13033.16|13033.98|13033.98|13031.35|13031.35|0
1649932800000|2022-04-14 10:40:00|13032.66|13032.66|13027.7|13027.7|13032.66|13032.66|13024.29|13024.29|0
1649933100000|2022-04-14 10:45:00|13028.17|13028.17|13024.25|13024.25|13030.3|13030.3|13024.25|13024.25|0
1649933400000|2022-04-14 10:50:00|13025.68|13025.68|13031.08|13031.08|13031.08|13031.08|13022.81|13022.81|0
1649933700000|2022-04-14 10:55:00|13032.07|13032.07|13035.81|13035.81|13037.2|13037.2|13031.28|13031.28|0
1649934000000|2022-04-14 11:00:00|13034.38|13034.38|13054.23|13054.23|13054.45|13054.45|13031.09|13031.09|0
1649934300000|2022-04-14 11:05:00|13052.4|13052.4|13054.23|13054.23|13055.17|13055.17|13050.05|13050.05|0
1649934600000|2022-04-14 11:10:00|13055.05|13055.05|13060.58|13060.58|13060.58|13060.58|13055.05|13055.05|0
1649934900000|2022-04-14 11:15:00|13059.76|13059.76|13053.89|13053.89|13060.58|13060.58|13053.59|13053.59|0
1649935200000|2022-04-14 11:20:00|13052.98|13052.98|13032.23|13032.23|13052.98|13052.98|13030.79|13030.79|0
1649935500000|2022-04-14 11:25:00|13031.77|13031.77|13029.01|13029.01|13032|13032|13027.7|13027.7|0
1649935800000|2022-04-14 11:30:00|13027.52|13027.52|13027|13027|13028.85|13028.85|13023.63|13023.63|0
1649936100000|2022-04-14 11:35:00|13027.5|13027.5|13037.37|13037.37|13037.37|13037.37|13027.5|13027.5|0
1649936400000|2022-04-14 11:40:00|13037.83|13037.83|13050.72|13050.72|13051.64|13051.64|13037.83|13037.83|0
1649936700000|2022-04-14 11:45:00|13051.64|13051.64|13062.19|13062.19|13085.51|13085.51|13050|13050|0
1649937000000|2022-04-14 11:50:00|13061.37|13061.37|13042.38|13042.38|13061.37|13061.37|13025.3|13025.3|0
1649937300000|2022-04-14 11:55:00|13043.79|13043.79|13051.58|13051.58|13055.44|13055.44|13043.79|13043.79|0
1649937600000|2022-04-14 12:00:00|13052.58|13052.58|13063.09|13063.09|13065.91|13065.91|13052.58|13052.58|0
1649937900000|2022-04-14 12:05:00|13063.6|13063.6|13080.31|13080.31|13080.31|13080.31|13063.13|13063.13|0
1649938200000|2022-04-14 12:10:00|13082.14|13082.14|13088.3|13088.3|13091.47|13091.47|13082.14|13082.14|0
1649938500000|2022-04-14 12:15:00|13089.22|13089.22|13096.89|13096.89|13098.74|13098.74|13089.22|13089.22|0
1649938800000|2022-04-14 12:20:00|13096.39|13096.39|13104.4|13104.4|13105|13105|13096.39|13096.39|0
1649939100000|2022-04-14 12:25:00|13104.87|13104.87|13104.24|13104.24|13107.97|13107.97|13103|13103|0
1649939400000|2022-04-14 12:30:00|13105.06|13105.06|13096.48|13096.48|13106.44|13106.44|13094.64|13094.64|0
1649939700000|2022-04-14 12:35:00|13095.92|13095.92|13080.35|13080.35|13096.14|13096.14|13080.35|13080.35|0
1649940000000|2022-04-14 12:40:00|13079.68|13079.68|13076.99|13076.99|13083.32|13083.32|13076.99|13076.99|0
1649940300000|2022-04-14 12:45:00|13076.17|13076.17|13077.47|13077.47|13077.92|13077.92|13071.58|13071.58|0
1649940600000|2022-04-14 12:50:00|13076.56|13076.56|13064.4|13064.4|13076.56|13076.56|13061.72|13061.72|0
1649940900000|2022-04-14 12:55:00|13063.9|13063.9|13072.19|13072.19|13074.94|13074.94|13063.9|13063.9|0
1649941200000|2022-04-14 13:00:00|13073.63|13073.63|13066.18|13066.18|13073.63|13073.63|13066.18|13066.18|0
1649941500000|2022-04-14 13:05:00|13064.55|13064.55|13068.19|13068.19|13068.19|13068.19|13057.59|13057.59|0
1649941800000|2022-04-14 13:10:00|13067.25|13067.25|13074.96|13074.96|13078.69|13078.69|13066.31|13066.31|0
1649942100000|2022-04-14 13:15:00|13075.43|13075.43|13079.91|13079.91|13084.93|13084.93|13075.43|13075.43|0
1649942400000|2022-04-14 13:20:00|13079.69|13079.69|13077.02|13077.02|13079.69|13079.69|13076.11|13076.11|0
1649942700000|2022-04-14 13:25:00|13075.59|13075.59|13064.99|13064.99|13093.6|13093.6|13063.78|13063.78|0
1649943000000|2022-04-14 13:30:00|13065.8|13065.8|13083.94|13083.94|13083.94|13083.94|13060.46|13060.46|0
1649943300000|2022-04-14 13:35:00|13084.39|13084.39|13085.45|13085.45|13089.55|13089.55|13078.66|13078.66|0
1649943600000|2022-04-14 13:40:00|13084.02|13084.02|13074.4|13074.4|13085.31|13085.31|13074.4|13074.4|0
1649943900000|2022-04-14 13:45:00|13073.48|13073.48|13078.79|13078.79|13085.67|13085.67|13071.77|13071.77|0
1649944200000|2022-04-14 13:50:00|13080.42|13080.42|13089.94|13089.94|13089.94|13089.94|13075.68|13075.68|0
1649944500000|2022-04-14 13:55:00|13090.85|13090.85|13080.41|13080.41|13091.67|13091.67|13079.94|13079.94|0
1649944800000|2022-04-14 14:00:00|13079.95|13079.95|13087.32|13087.32|13087.93|13087.93|13078.14|13078.14|0
1649945100000|2022-04-14 14:05:00|13086.5|13086.5|13064.87|13064.87|13086.5|13086.5|13061.04|13061.04|0
1649945400000|2022-04-14 14:10:00|13065.43|13065.43|13093.22|13093.22|13093.22|13093.22|13061.25|13061.25|0
1649945700000|2022-04-14 14:15:00|13092.71|13092.71|13107.69|13107.69|13107.69|13107.69|13090.88|13090.88|0
1649946000000|2022-04-14 14:20:00|13106.26|13106.26|13147.66|13147.66|13154.12|13154.12|13106.26|13106.26|0
1649946300000|2022-04-14 14:25:00|13146.79|13146.79|13142|13142|13149.83|13149.83|13139.55|13139.55|0
1649946600000|2022-04-14 14:30:00|13142.46|13142.46|13160.14|13160.14|13165.07|13165.07|13142.46|13142.46|0
1649946900000|2022-04-14 14:35:00|13162.46|13162.46|13153.84|13153.84|13168.14|13168.14|13152.64|13152.64|0
1649947200000|2022-04-14 14:40:00|13155.48|13155.48|13158.4|13158.4|13158.4|13158.4|13151.18|13151.18|0
1649947500000|2022-04-14 14:45:00|13158.9|13158.9|13155.99|13155.99|13164.38|13164.38|13155.47|13155.47|0
1649947800000|2022-04-14 14:50:00|13153.42|13153.42|13157.41|13157.41|13159.38|13159.38|13149.69|13149.69|0
1649948100000|2022-04-14 14:55:00|13161|13161|13171.12|13171.12|13173.98|13173.98|13160.18|13160.18|0
1649948400000|2022-04-14 15:00:00|13170.65|13170.65|13165.01|13165.01|13176.97|13176.97|13154.43|13154.43|0
1649948700000|2022-04-14 15:05:00|13164.1|13164.1|13148.13|13148.13|13164.84|13164.84|13147.61|13147.61|0
1649949000000|2022-04-14 15:10:00|13149.12|13149.12|13153.1|13153.1|13157.77|13157.77|13148.63|13148.63|0
1649949300000|2022-04-14 15:15:00|13152.29|13152.29|13162.86|13162.86|13170.29|13170.29|13149.92|13149.92|0
1649949600000|2022-04-14 15:20:00|13162.38|13162.38|13176.08|13176.08|13176.08|13176.08|13155.32|13155.32|0
1649949900000|2022-04-14 15:25:00|13175.86|13175.86|13160.67|13160.67|13175.86|13175.86|13156.66|13156.66|0
1650352500000|2022-04-19 07:15:00|13148.57|13148.57|13149.33|13149.33|13154.76|13154.76|13122.32|13122.32|0
1650352800000|2022-04-19 07:20:00|13148.51|13148.51|13161.69|13161.69|13164.15|13164.15|13147.6|13147.6|0
1650353100000|2022-04-19 07:25:00|13160.06|13160.06|13160.06|13160.06|13160.06|13160.06|13160.06|13160.06|0
1650353400000|2022-04-19 07:30:00|13138.16|13138.16|13113.03|13113.03|13138.46|13138.46|13111.86|13111.86|0
1650353700000|2022-04-19 07:35:00|13113.49|13113.49|13098.9|13098.9|13113.49|13113.49|13086.4|13086.4|0
1650354000000|2022-04-19 07:40:00|13099.72|13099.72|13090.69|13090.69|13102.09|13102.09|13084.29|13084.29|0
1650354300000|2022-04-19 07:45:00|13091.15|13091.15|13137.92|13137.92|13139.65|13139.65|13091.15|13091.15|0
1650354600000|2022-04-19 07:50:00|13138.43|13138.43|13157.25|13157.25|13157.25|13157.25|13138.43|13138.43|0
1650354900000|2022-04-19 07:55:00|13158.54|13158.54|13201.75|13201.75|13215.04|13215.04|13158.54|13158.54|0
1650355200000|2022-04-19 08:00:00|13199.3|13199.3|13184.02|13184.02|13204.48|13204.48|13181.79|13181.79|0
1650355500000|2022-04-19 08:05:00|13184.49|13184.49|13174.95|13174.95|13189.21|13189.21|13174.95|13174.95|0
1650355800000|2022-04-19 08:10:00|13174.13|13174.13|13158.98|13158.98|13174.13|13174.13|13158.06|13158.06|0
1650356100000|2022-04-19 08:15:00|13161.12|13161.12|13181.04|13181.04|13182.78|13182.78|13161.12|13161.12|0
1650356400000|2022-04-19 08:20:00|13184.41|13184.41|13195.4|13195.4|13197.69|13197.69|13181.4|13181.4|0
1650356700000|2022-04-19 08:25:00|13195.95|13195.95|13216.97|13216.97|13218.53|13218.53|13194.84|13194.84|0
1650357000000|2022-04-19 08:30:00|13215.14|13215.14|13228.79|13228.79|13229.23|13229.23|13215.14|13215.14|0
1650357300000|2022-04-19 08:35:00|13229.7|13229.7|13230.76|13230.76|13242.47|13242.47|13227.11|13227.11|0
1650357600000|2022-04-19 08:40:00|13229.82|13229.82|13200.7|13200.7|13229.82|13229.82|13198.65|13198.65|0
1650357900000|2022-04-19 08:45:00|13199.03|13199.03|13199.52|13199.52|13199.52|13199.52|13172.38|13172.38|0
1650358200000|2022-04-19 08:50:00|13198.61|13198.61|13198.54|13198.54|13199.74|13199.74|13192.59|13192.59|0
1650358500000|2022-04-19 08:55:00|13200.21|13200.21|13212.34|13212.34|13212.34|13212.34|13198.39|13198.39|0
1650358800000|2022-04-19 09:00:00|13215.21|13215.21|13230.53|13230.53|13243.6|13243.6|13215.21|13215.21|0
1650359100000|2022-04-19 09:05:00|13225.93|13225.93|13224.86|13224.86|13229.17|13229.17|13221.18|13221.18|0
1650359400000|2022-04-19 09:10:00|13227.11|13227.11|13229.01|13229.01|13229.01|13229.01|13222.27|13222.27|0
1650359700000|2022-04-19 09:15:00|13229.95|13229.95|13244.92|13244.92|13252.13|13252.13|13229.95|13229.95|0
1650360000000|2022-04-19 09:20:00|13244|13244|13223.31|13223.31|13245.64|13245.64|13220.86|13220.86|0
1650360300000|2022-04-19 09:25:00|13227.02|13227.02|13230.17|13230.17|13230.24|13230.24|13225.03|13225.03|0
1650360600000|2022-04-19 09:30:00|13231.08|13231.08|13252.03|13252.03|13252.03|13252.03|13231.08|13231.08|0
1650360900000|2022-04-19 09:35:00|13252.85|13252.85|13243.68|13243.68|13255.72|13255.72|13243.68|13243.68|0
1650361200000|2022-04-19 09:40:00|13242.86|13242.86|13218.71|13218.71|13242.86|13242.86|13218.71|13218.71|0
1650361500000|2022-04-19 09:45:00|13220.54|13220.54|13228.64|13228.64|13229.1|13229.1|13220.54|13220.54|0
1650361800000|2022-04-19 09:50:00|13228.67|13228.67|13215.46|13215.46|13228.67|13228.67|13211.08|13211.08|0
1650362100000|2022-04-19 09:55:00|13216.01|13216.01|13234.61|13234.61|13234.61|13234.61|13216.01|13216.01|0
1650362400000|2022-04-19 10:00:00|13235.07|13235.07|13235.53|13235.53|13235.53|13235.53|13232.14|13232.14|0
1650362700000|2022-04-19 10:05:00|13236.95|13236.95|13250.91|13250.91|13251.83|13251.83|13236.48|13236.48|0
1650363000000|2022-04-19 10:10:00|13251.38|13251.38|13233.91|13233.91|13251.38|13251.38|13233.91|13233.91|0
1650363300000|2022-04-19 10:15:00|13235.55|13235.55|13238.59|13238.59|13241.34|13241.34|13235.55|13235.55|0
1650363600000|2022-04-19 10:20:00|13239.51|13239.51|13244.11|13244.11|13245.05|13245.05|13238.39|13238.39|0
1650363900000|2022-04-19 10:25:00|13245.05|13245.05|13238.46|13238.46|13245.05|13245.05|13231.95|13231.95|0
1650364200000|2022-04-19 10:30:00|13237.98|13237.98|13221.13|13221.13|13237.98|13237.98|13212.56|13212.56|0
1650364500000|2022-04-19 10:35:00|13224.79|13224.79|13230.47|13230.47|13231.29|13231.29|13224.79|13224.79|0
1650364800000|2022-04-19 10:40:00|13228.83|13228.83|13224.39|13224.39|13228.83|13228.83|13213.37|13213.37|0
1650365100000|2022-04-19 10:45:00|13223.92|13223.92|13210.53|13210.53|13224.86|13224.86|13209.1|13209.1|0
1650365400000|2022-04-19 10:50:00|13211.35|13211.35|13191.03|13191.03|13211.35|13211.35|13190.21|13190.21|0
1650365700000|2022-04-19 10:55:00|13190.53|13190.53|13187.72|13187.72|13202.49|13202.49|13187.72|13187.72|0
1650366000000|2022-04-19 11:00:00|13186.3|13186.3|13186.88|13186.88|13191.2|13191.2|13179.03|13179.03|0
1650366300000|2022-04-19 11:05:00|13187.44|13187.44|13195.43|13195.43|13195.43|13195.43|13187.44|13187.44|0
1650366600000|2022-04-19 11:10:00|13196.25|13196.25|13192.16|13192.16|13196.86|13196.86|13191.17|13191.17|0
1650366900000|2022-04-19 11:15:00|13192.98|13192.98|13190.85|13190.85|13193.8|13193.8|13185.37|13185.37|0
1650367200000|2022-04-19 11:20:00|13189.91|13189.91|13198.79|13198.79|13199.25|13199.25|13189.1|13189.1|0
1650367500000|2022-04-19 11:25:00|13197.16|13197.16|13180.33|13180.33|13201.45|13201.45|13180.33|13180.33|0
1650367800000|2022-04-19 11:30:00|13179.34|13179.34|13188.42|13188.42|13189.1|13189.1|13179.34|13179.34|0
1650368100000|2022-04-19 11:35:00|13186.99|13186.99|13189.26|13189.26|13189.26|13189.26|13185.01|13185.01|0
1650368400000|2022-04-19 11:40:00|13188.31|13188.31|13191.72|13191.72|13193.51|13193.51|13188.31|13188.31|0
1650368700000|2022-04-19 11:45:00|13190.9|13190.9|13193.21|13193.21|13195.09|13195.09|13190.9|13190.9|0
1650369000000|2022-04-19 11:50:00|13193.66|13193.66|13194.65|13194.65|13198.68|13198.68|13193.66|13193.66|0
1650369300000|2022-04-19 11:55:00|13193.84|13193.84|13187.08|13187.08|13193.84|13193.84|13187.08|13187.08|0
1650369600000|2022-04-19 12:00:00|13187.57|13187.57|13202.18|13202.18|13202.6|13202.6|13186.55|13186.55|0
1650369900000|2022-04-19 12:05:00|13203.12|13203.12|13210.34|13210.34|13211.46|13211.46|13203.12|13203.12|0
1650370200000|2022-04-19 12:10:00|13210.86|13210.86|13202.93|13202.93|13212.39|13212.39|13202.93|13202.93|0
1650370500000|2022-04-19 12:15:00|13202.47|13202.47|13200.85|13200.85|13202.97|13202.97|13199.54|13199.54|0
1650370800000|2022-04-19 12:20:00|13201.36|13201.36|13194.12|13194.12|13201.36|13201.36|13194.12|13194.12|0
1650371100000|2022-04-19 12:25:00|13194.58|13194.58|13200.62|13200.62|13200.62|13200.62|13194.54|13194.54|0
1650371400000|2022-04-19 12:30:00|13201.08|13201.08|13204.18|13204.18|13204.18|13204.18|13201.08|13201.08|0
1650371700000|2022-04-19 12:35:00|13203.68|13203.68|13210.55|13210.55|13211.01|13211.01|13201.9|13201.9|0
1650372000000|2022-04-19 12:40:00|13210.08|13210.08|13204.88|13204.88|13211|13211|13204.78|13204.78|0
1650372300000|2022-04-19 12:45:00|13205.34|13205.34|13211.03|13211.03|13211.03|13211.03|13204.44|13204.44|0
1650372600000|2022-04-19 12:50:00|13211.59|13211.59|13221.99|13221.99|13229.76|13229.76|13211.59|13211.59|0
1650372900000|2022-04-19 12:55:00|13221.43|13221.43|13195.03|13195.03|13222.95|13222.95|13195.03|13195.03|0
1650373200000|2022-04-19 13:00:00|13194.48|13194.48|13197.52|13197.52|13197.99|13197.99|13192.02|13192.02|0
1650373500000|2022-04-19 13:05:00|13196.7|13196.7|13182.66|13182.66|13196.7|13196.7|13180.85|13180.85|0
1650373800000|2022-04-19 13:10:00|13183.12|13183.12|13194.16|13194.16|13194.63|13194.63|13182.94|13182.94|0
1650374100000|2022-04-19 13:15:00|13197.36|13197.36|13202.93|13202.93|13207.12|13207.12|13197.36|13197.36|0
1650374400000|2022-04-19 13:20:00|13203.4|13203.4|13206.85|13206.85|13211.15|13211.15|13202.51|13202.51|0
1650374700000|2022-04-19 13:25:00|13207.29|13207.29|13203.14|13203.14|13207.74|13207.74|13194.53|13194.53|0
1650375000000|2022-04-19 13:30:00|13204.26|13204.26|13211.31|13211.31|13226.66|13226.66|13203.78|13203.78|0
1650375300000|2022-04-19 13:35:00|13210.83|13210.83|13192.14|13192.14|13212.66|13212.66|13191.22|13191.22|0
1650375600000|2022-04-19 13:40:00|13192.61|13192.61|13210.55|13210.55|13212.03|13212.03|13190.71|13190.71|0
1650375900000|2022-04-19 13:45:00|13211.11|13211.11|13216.59|13216.59|13225.85|13225.85|13210.67|13210.67|0
1650376200000|2022-04-19 13:50:00|13211.34|13211.34|13203.25|13203.25|13211.81|13211.81|13195.99|13195.99|0
1650376500000|2022-04-19 13:55:00|13202.31|13202.31|13218.12|13218.12|13219.03|13219.03|13201.84|13201.84|0
1650376800000|2022-04-19 14:00:00|13219.97|13219.97|13214.27|13214.27|13220.44|13220.44|13203.71|13203.71|0
1650377100000|2022-04-19 14:05:00|13216.38|13216.38|13184.1|13184.1|13217.81|13217.81|13183.18|13183.18|0
1650377400000|2022-04-19 14:10:00|13182.68|13182.68|13192.66|13192.66|13193.79|13193.79|13182.68|13182.68|0
1650377700000|2022-04-19 14:15:00|13193.13|13193.13|13221.18|13221.18|13225.01|13225.01|13191.69|13191.69|0
1650378000000|2022-04-19 14:20:00|13220.36|13220.36|13244.98|13244.98|13244.98|13244.98|13220.36|13220.36|0
1650378300000|2022-04-19 14:25:00|13244.17|13244.17|13231.5|13231.5|13244.64|13244.64|13217.92|13217.92|0
1650378600000|2022-04-19 14:30:00|13232.06|13232.06|13244.22|13244.22|13244.69|13244.69|13232.06|13232.06|0
1650378900000|2022-04-19 14:35:00|13243.75|13243.75|13250.99|13250.99|13250.99|13250.99|13234.39|13234.39|0
1650379200000|2022-04-19 14:40:00|13252.42|13252.42|13267.57|13267.57|13267.57|13267.57|13251.86|13251.86|0
1650379500000|2022-04-19 14:45:00|13268.07|13268.07|13277.95|13277.95|13289.84|13289.84|13268.07|13268.07|0
1650379800000|2022-04-19 14:50:00|13277.13|13277.13|13288.97|13288.97|13288.97|13288.97|13275.83|13275.83|0
1650380100000|2022-04-19 14:55:00|13288.5|13288.5|13271.17|13271.17|13291.05|13291.05|13270.68|13270.68|0
1650380400000|2022-04-19 15:00:00|13269.7|13269.7|13267.53|13267.53|13272.52|13272.52|13266.33|13266.33|0
1650380700000|2022-04-19 15:05:00|13268|13268|13270.08|13270.08|13273.43|13273.43|13266.88|13266.88|0
1650381000000|2022-04-19 15:10:00|13271|13271|13262.1|13262.1|13272.15|13272.15|13259.87|13259.87|0
1650381300000|2022-04-19 15:15:00|13262.57|13262.57|13279.02|13279.02|13279.02|13279.02|13262.57|13262.57|0
1650381600000|2022-04-19 15:20:00|13280.45|13280.45|13291.1|13291.1|13292.01|13292.01|13272.93|13272.93|0
1650381900000|2022-04-19 15:25:00|13292.77|13292.77|13285.62|13285.62|13296.26|13296.26|13279.33|13279.33|0
1650438900000|2022-04-20 07:15:00|13213.76|13213.76|13217.73|13217.73|13221.54|13221.54|13191.47|13191.47|0
1650439200000|2022-04-20 07:20:00|13218.55|13218.55|13236.67|13236.67|13241.04|13241.04|13218.55|13218.55|0
1650439500000|2022-04-20 07:25:00|13238.5|13238.5|13238.48|13238.48|13248.6|13248.6|13231.15|13231.15|0
1650439800000|2022-04-20 07:30:00|13237.45|13237.45|13191.21|13191.21|13239.7|13239.7|13187.1|13187.1|0
1650440100000|2022-04-20 07:35:00|13192.65|13192.65|13166.89|13166.89|13193.93|13193.93|13166.58|13166.58|0
1650440400000|2022-04-20 07:40:00|13167.81|13167.81|13179.86|13179.86|13182.51|13182.51|13159.29|13159.29|0
1650440700000|2022-04-20 07:45:00|13178.92|13178.92|13180.63|13180.63|13181.54|13181.54|13167.31|13167.31|0
1650441000000|2022-04-20 07:50:00|13182.51|13182.51|13175.11|13175.11|13187.01|13187.01|13171.75|13171.75|0
1650441300000|2022-04-20 07:55:00|13174.3|13174.3|13186.85|13186.85|13189.32|13189.32|13174.3|13174.3|0
1650441600000|2022-04-20 08:00:00|13184.4|13184.4|13188.92|13188.92|13190.55|13190.55|13182.19|13182.19|0
1650441900000|2022-04-20 08:05:00|13189.44|13189.44|13186.13|13186.13|13189.44|13189.44|13179.93|13179.93|0
1650442200000|2022-04-20 08:10:00|13187.76|13187.76|13196.24|13196.24|13197.18|13197.18|13186.08|13186.08|0
1650442500000|2022-04-20 08:15:00|13195.42|13195.42|13217.31|13217.31|13219.26|13219.26|13195.42|13195.42|0
1650442800000|2022-04-20 08:20:00|13215.88|13215.88|13205.42|13205.42|13215.88|13215.88|13201.98|13201.98|0
1650443100000|2022-04-20 08:25:00|13204.31|13204.31|13199.46|13199.46|13207.5|13207.5|13199.46|13199.46|0
1650443400000|2022-04-20 08:30:00|13200.49|13200.49|13247.33|13247.33|13248.77|13248.77|13200.49|13200.49|0
1650443700000|2022-04-20 08:35:00|13246.22|13246.22|13238.05|13238.05|13254.87|13254.87|13238.05|13238.05|0
1650444000000|2022-04-20 08:40:00|13237.54|13237.54|13206.73|13206.73|13239.61|13239.61|13206.73|13206.73|0
1650444300000|2022-04-20 08:45:00|13203.86|13203.86|13196.93|13196.93|13204.33|13204.33|13188.13|13188.13|0
1650444600000|2022-04-20 08:50:00|13196.11|13196.11|13196.28|13196.28|13197.4|13197.4|13189.42|13189.42|0
1650444900000|2022-04-20 08:55:00|13198.64|13198.64|13228.11|13228.11|13228.13|13228.13|13198.64|13198.64|0
1650445200000|2022-04-20 09:00:00|13228.62|13228.62|13238.72|13238.72|13249.08|13249.08|13222.46|13222.46|0
1650445500000|2022-04-20 09:05:00|13237.8|13237.8|13233.66|13233.66|13246.09|13246.09|13232.84|13232.84|0
1650445800000|2022-04-20 09:10:00|13232.84|13232.84|13228.39|13228.39|13232.84|13232.84|13226.19|13226.19|0
1650446100000|2022-04-20 09:15:00|13225.2|13225.2|13235.42|13235.42|13238.57|13238.57|13221.43|13221.43|0
1650446400000|2022-04-20 09:20:00|13237.06|13237.06|13243.29|13243.29|13248.17|13248.17|13236.24|13236.24|0
1650446700000|2022-04-20 09:25:00|13242.47|13242.47|13247.6|13247.6|13255.04|13255.04|13242.47|13242.47|0
1650447000000|2022-04-20 09:30:00|13249.04|13249.04|13262.18|13262.18|13265.04|13265.04|13249.04|13249.04|0
1650447300000|2022-04-20 09:35:00|13261.66|13261.66|13282.27|13282.27|13282.27|13282.27|13259.61|13259.61|0
1650447600000|2022-04-20 09:40:00|13281.45|13281.45|13292.8|13292.8|13292.8|13292.8|13281.45|13281.45|0
1650447900000|2022-04-20 09:45:00|13291.99|13291.99|13288.87|13288.87|13298.41|13298.41|13288.48|13288.48|0
1650448200000|2022-04-20 09:50:00|13287.43|13287.43|13281.94|13281.94|13290.56|13290.56|13281.13|13281.13|0
1650448500000|2022-04-20 09:55:00|13281.45|13281.45|13270.9|13270.9|13281.45|13281.45|13262.87|13262.87|0
1650448800000|2022-04-20 10:00:00|13272.66|13272.66|13270.1|13270.1|13274.07|13274.07|13268.28|13268.28|0
1650449100000|2022-04-20 10:05:00|13270.92|13270.92|13271.88|13271.88|13274.68|13274.68|13270.1|13270.1|0
1650449400000|2022-04-20 10:10:00|13272.43|13272.43|13281.5|13281.5|13285.39|13285.39|13271.91|13271.91|0
1650449700000|2022-04-20 10:15:00|13283.14|13283.14|13283.03|13283.03|13287.04|13287.04|13282.32|13282.32|0
1650450000000|2022-04-20 10:20:00|13283.84|13283.84|13279.27|13279.27|13283.84|13283.84|13277.04|13277.04|0
1650450300000|2022-04-20 10:25:00|13280.7|13280.7|13289.99|13289.99|13291.42|13291.42|13280.7|13280.7|0
1650450600000|2022-04-20 10:30:00|13291.42|13291.42|13294.02|13294.02|13298.04|13298.04|13291.42|13291.42|0
1650450900000|2022-04-20 10:35:00|13293.1|13293.1|13300.7|13300.7|13300.7|13300.7|13293.1|13293.1|0
1650451200000|2022-04-20 10:40:00|13299.89|13299.89|13286.83|13286.83|13300.56|13300.56|13286.61|13286.61|0
1650451500000|2022-04-20 10:45:00|13288.26|13288.26|13289.92|13289.92|13290.58|13290.58|13287.47|13287.47|0
1650451800000|2022-04-20 10:50:00|13293.91|13293.91|13305.78|13305.78|13305.78|13305.78|13293.91|13293.91|0
1650452100000|2022-04-20 10:55:00|13304.96|13304.96|13312.54|13312.54|13313.8|13313.8|13304.6|13304.6|0
1650452400000|2022-04-20 11:00:00|13313.97|13313.97|13309.98|13309.98|13313.97|13313.97|13306.34|13306.34|0
1650452700000|2022-04-20 11:05:00|13310.9|13310.9|13305.88|13305.88|13312.99|13312.99|13303.55|13303.55|0
1650453000000|2022-04-20 11:10:00|13304.93|13304.93|13280.71|13280.71|13304.93|13304.93|13280.71|13280.71|0
1650453300000|2022-04-20 11:15:00|13279.77|13279.77|13251.05|13251.05|13280.59|13280.59|13251.05|13251.05|0
1650453600000|2022-04-20 11:20:00|13251.52|13251.52|13253.16|13253.16|13257.49|13257.49|13251.52|13251.52|0
1650453900000|2022-04-20 11:25:00|13252.16|13252.16|13269.63|13269.63|13269.63|13269.63|13252.16|13252.16|0
1650454200000|2022-04-20 11:30:00|13269.16|13269.16|13262.89|13262.89|13270.58|13270.58|13262.89|13262.89|0
1650454500000|2022-04-20 11:35:00|13263.11|13263.11|13255.87|13255.87|13263.11|13263.11|13254.68|13254.68|0
1650454800000|2022-04-20 11:40:00|13255.05|13255.05|13267.68|13267.68|13269.93|13269.93|13252.33|13252.33|0
1650455100000|2022-04-20 11:45:00|13268.6|13268.6|13280.06|13280.06|13281.49|13281.49|13268.6|13268.6|0
1650455400000|2022-04-20 11:50:00|13280.97|13280.97|13280.6|13280.6|13322.24|13322.24|13280.6|13280.6|0
1650455700000|2022-04-20 11:55:00|13279.57|13279.57|13283.25|13283.25|13283.25|13283.25|13276.27|13276.27|0
1650456000000|2022-04-20 12:00:00|13282.78|13282.78|13287.29|13287.29|13287.29|13287.29|13282.78|13282.78|0
1650456300000|2022-04-20 12:05:00|13289.17|13289.17|13271.38|13271.38|13290.65|13290.65|13270.47|13270.47|0
1650456600000|2022-04-20 12:10:00|13271.9|13271.9|13260.58|13260.58|13271.9|13271.9|13260.58|13260.58|0
1650456900000|2022-04-20 12:15:00|13261.04|13261.04|13252.87|13252.87|13261.04|13261.04|13250.48|13250.48|0
1650457200000|2022-04-20 12:20:00|13255.1|13255.1|13250.74|13250.74|13255.92|13255.92|13250.74|13250.74|0
1650457500000|2022-04-20 12:25:00|13251.66|13251.66|13250.62|13250.62|13254.22|13254.22|13249.25|13249.25|0
1650457800000|2022-04-20 12:30:00|13250.15|13250.15|13260.45|13260.45|13266.04|13266.04|13250.15|13250.15|0
1650458100000|2022-04-20 12:35:00|13261.39|13261.39|13268.94|13268.94|13270.37|13270.37|13260.92|13260.92|0
1650458400000|2022-04-20 12:40:00|13267.5|13267.5|13261.76|13261.76|13269.92|13269.92|13260.94|13260.94|0
1650458700000|2022-04-20 12:45:00|13261.26|13261.26|13261.41|13261.41|13270.78|13270.78|13261.26|13261.26|0
1650459000000|2022-04-20 12:50:00|13260.9|13260.9|13264.21|13264.21|13264.67|13264.67|13260.53|13260.53|0
1650459300000|2022-04-20 12:55:00|13265.03|13265.03|13275.01|13275.01|13275.01|13275.01|13265.03|13265.03|0
1650459600000|2022-04-20 13:00:00|13274.79|13274.79|13278.94|13278.94|13279.89|13279.89|13269.95|13269.95|0
1650459900000|2022-04-20 13:05:00|13278.38|13278.38|13277.16|13277.16|13279.48|13279.48|13273.75|13273.75|0
1650460200000|2022-04-20 13:10:00|13276.24|13276.24|13272.93|13272.93|13283.59|13283.59|13272.93|13272.93|0
1650460500000|2022-04-20 13:15:00|13274.37|13274.37|13267.89|13267.89|13276.96|13276.96|13267.43|13267.43|0
1650460800000|2022-04-20 13:20:00|13267.07|13267.07|13256.46|13256.46|13267.88|13267.88|13251.32|13251.32|0
1650461100000|2022-04-20 13:25:00|13255.54|13255.54|13261.18|13261.18|13262.47|13262.47|13254.18|13254.18|0
1650461400000|2022-04-20 13:30:00|13260.62|13260.62|13270.14|13270.14|13271.25|13271.25|13259.34|13259.34|0
1650461700000|2022-04-20 13:35:00|13269.91|13269.91|13306.79|13306.79|13316.38|13316.38|13269.91|13269.91|0
1650462000000|2022-04-20 13:40:00|13305.85|13305.85|13272.89|13272.89|13306.77|13306.77|13266.89|13266.89|0
1650462300000|2022-04-20 13:45:00|13272.44|13272.44|13309.05|13309.05|13309.87|13309.87|13272.44|13272.44|0
1650462600000|2022-04-20 13:50:00|13307.62|13307.62|13311.61|13311.61|13317.32|13317.32|13300.4|13300.4|0
1650462900000|2022-04-20 13:55:00|13311.14|13311.14|13314.88|13314.88|13322.99|13322.99|13307.67|13307.67|0
1650463200000|2022-04-20 14:00:00|13314.4|13314.4|13311|13311|13320.3|13320.3|13307.1|13307.1|0
1650463500000|2022-04-20 14:05:00|13311.4|13311.4|13295.6|13295.6|13311.4|13311.4|13289.7|13289.7|0
1650463800000|2022-04-20 14:10:00|13296.1|13296.1|13317.8|13317.8|13327.2|13327.2|13296.1|13296.1|0
1650464100000|2022-04-20 14:15:00|13315.27|13315.27|13332.13|13332.13|13332.13|13332.13|13310.57|13310.57|0
1650464400000|2022-04-20 14:20:00|13331.68|13331.68|13293.18|13293.18|13331.68|13331.68|13292.22|13292.22|0
1650464700000|2022-04-20 14:25:00|13275.19|13275.19|13258.65|13258.65|13283.49|13283.49|13256.59|13256.59|0
1650465000000|2022-04-20 14:30:00|13259.57|13259.57|13253.1|13253.1|13260.04|13260.04|13242.65|13242.65|0
1650465300000|2022-04-20 14:35:00|13252.64|13252.64|13265.42|13265.42|13271.39|13271.39|13252.64|13252.64|0
1650465600000|2022-04-20 14:40:00|13265.89|13265.89|13266.47|13266.47|13275.73|13275.73|13262.5|13262.5|0
1650465900000|2022-04-20 14:45:00|13266.99|13266.99|13259.74|13259.74|13272.24|13272.24|13251.12|13251.12|0
1650466200000|2022-04-20 14:50:00|13258.92|13258.92|13285.83|13285.83|13285.83|13285.83|13258.92|13258.92|0
1650466500000|2022-04-20 14:55:00|13284.4|13284.4|13282.41|13282.41|13289.47|13289.47|13280.77|13280.77|0
1650466800000|2022-04-20 15:00:00|13280.77|13280.77|13270.9|13270.9|13280.77|13280.77|13269.05|13269.05|0
1650467100000|2022-04-20 15:05:00|13271.35|13271.35|13276.84|13276.84|13280.79|13280.79|13270.89|13270.89|0
1650467400000|2022-04-20 15:10:00|13276.02|13276.02|13272.4|13272.4|13282.5|13282.5|13271.49|13271.49|0
1650467700000|2022-04-20 15:15:00|13273.84|13273.84|13271.77|13271.77|13285.31|13285.31|13265.15|13265.15|0
1650468000000|2022-04-20 15:20:00|13272.72|13272.72|13274.48|13274.48|13280.29|13280.29|13272.72|13272.72|0
1650468300000|2022-04-20 15:25:00|13273.66|13273.66|13291.8|13291.8|13295.8|13295.8|13270.26|13270.26|0
1650525300000|2022-04-21 07:15:00|13358.27|13358.27|13347.21|13347.21|13369.6|13369.6|13337.1|13337.1|0
1650525600000|2022-04-21 07:20:00|13345.78|13345.78|13361.53|13361.53|13361.53|13361.53|13345.78|13345.78|0
1650525900000|2022-04-21 07:25:00|13363.21|13363.21|13383.45|13383.45|13389.85|13389.85|13363.21|13363.21|0
1650526200000|2022-04-21 07:30:00|13383.96|13383.96|13378.52|13378.52|13390.55|13390.55|13378.39|13378.39|0
1650526500000|2022-04-21 07:35:00|13379.43|13379.43|13389.6|13389.6|13398.41|13398.41|13379.43|13379.43|0
1650526800000|2022-04-21 07:40:00|13390.42|13390.42|13397.74|13397.74|13407.95|13407.95|13390.23|13390.23|0
1650527100000|2022-04-21 07:45:00|13397.27|13397.27|13388.55|13388.55|13400.39|13400.39|13376.83|13376.83|0
1650527400000|2022-04-21 07:50:00|13389.96|13389.96|13408.12|13408.12|13414.07|13414.07|13389.96|13389.96|0
1650527700000|2022-04-21 07:55:00|13407|13407|13461.28|13461.28|13463.73|13463.73|13405.57|13405.57|0
1650528000000|2022-04-21 08:00:00|13461.74|13461.74|13459.3|13459.3|13466.01|13466.01|13448.78|13448.78|0
1650528300000|2022-04-21 08:05:00|13458.39|13458.39|13477.09|13477.09|13487.54|13487.54|13456.53|13456.53|0
1650528600000|2022-04-21 08:10:00|13477.55|13477.55|13484.58|13484.58|13487.47|13487.47|13469.79|13469.79|0
1650528900000|2022-04-21 08:15:00|13485.14|13485.14|13491.72|13491.72|13498.39|13498.39|13485.14|13485.14|0
1650529200000|2022-04-21 08:20:00|13493.15|13493.15|13482.76|13482.76|13494.18|13494.18|13482.76|13482.76|0
1650529500000|2022-04-21 08:25:00|13481.33|13481.33|13478.68|13478.68|13485.97|13485.97|13468.83|13468.83|0
1650529800000|2022-04-21 08:30:00|13477.56|13477.56|13472.01|13472.01|13477.56|13477.56|13465.96|13465.96|0
1650530100000|2022-04-21 08:35:00|13479.81|13479.81|13509|13509|13512.96|13512.96|13479.81|13479.81|0
1650530400000|2022-04-21 08:40:00|13506.13|13506.13|13497.7|13497.7|13506.13|13506.13|13497.43|13497.43|0
1650530700000|2022-04-21 08:45:00|13496.71|13496.71|13495.12|13495.12|13510.97|13510.97|13494.16|13494.16|0
1650531000000|2022-04-21 08:50:00|13494.65|13494.65|13487.45|13487.45|13502.95|13502.95|13487.45|13487.45|0
1650531300000|2022-04-21 08:55:00|13486.53|13486.53|13494.3|13494.3|13495.36|13495.36|13480.88|13480.88|0
1650531600000|2022-04-21 09:00:00|13493.49|13493.49|13495.3|13495.3|13503.14|13503.14|13493.49|13493.49|0
1650531900000|2022-04-21 09:05:00|13494.84|13494.84|13508.18|13508.18|13508.18|13508.18|13492.45|13492.45|0
1650532200000|2022-04-21 09:10:00|13508.73|13508.73|13512.43|13512.43|13515.37|13515.37|13508.73|13508.73|0
1650532500000|2022-04-21 09:15:00|13509.87|13509.87|13508.98|13508.98|13510.84|13510.84|13507.07|13507.07|0
1650532800000|2022-04-21 09:20:00|13509.45|13509.45|13476.69|13476.69|13509.45|13509.45|13476.69|13476.69|0
1650533100000|2022-04-21 09:25:00|13478.52|13478.52|13481.83|13481.83|13494.52|13494.52|13478.52|13478.52|0
1650533400000|2022-04-21 09:30:00|13482.77|13482.77|13486.6|13486.6|13487.42|13487.42|13474.65|13474.65|0
1650533700000|2022-04-21 09:35:00|13487.52|13487.52|13498.61|13498.61|13501.44|13501.44|13487.52|13487.52|0
1650534000000|2022-04-21 09:40:00|13496.78|13496.78|13490.77|13490.77|13499.95|13499.95|13488.43|13488.43|0
1650534300000|2022-04-21 09:45:00|13489.86|13489.86|13486.64|13486.64|13490.94|13490.94|13485.21|13485.21|0
1650534600000|2022-04-21 09:50:00|13487.59|13487.59|13484.74|13484.74|13492.01|13492.01|13484.04|13484.04|0
1650534900000|2022-04-21 09:55:00|13486.56|13486.56|13506.34|13506.34|13506.34|13506.34|13486.56|13486.56|0
1650535200000|2022-04-21 10:00:00|13512.86|13512.86|13512.61|13512.61|13519.88|13519.88|13512.61|13512.61|0
1650535500000|2022-04-21 10:05:00|13513.43|13513.43|13517.81|13517.81|13524.51|13524.51|13513.43|13513.43|0
1650535800000|2022-04-21 10:10:00|13515.45|13515.45|13515.98|13515.98|13517.33|13517.33|13514.03|13514.03|0
1650536100000|2022-04-21 10:15:00|13516.48|13516.48|13500.14|13500.14|13517.79|13517.79|13497.59|13497.59|0
1650536400000|2022-04-21 10:20:00|13499.23|13499.23|13500.29|13500.29|13501.93|13501.93|13498.29|13498.29|0
1650536700000|2022-04-21 10:25:00|13501.7|13501.7|13520.69|13520.69|13521.51|13521.51|13501.7|13501.7|0
1650537000000|2022-04-21 10:30:00|13522.07|13522.07|13515.92|13515.92|13525.88|13525.88|13515.92|13515.92|0
1650537300000|2022-04-21 10:35:00|13516.74|13516.74|13518.31|13518.31|13518.31|13518.31|13500.06|13500.06|0
1650537600000|2022-04-21 10:40:00|13516.68|13516.68|13540.72|13540.72|13541.72|13541.72|13516.68|13516.68|0
1650537900000|2022-04-21 10:45:00|13539.77|13539.77|13534.87|13534.87|13544|13544|13531.8|13531.8|0
1650538200000|2022-04-21 10:50:00|13535.69|13535.69|13538.96|13538.96|13541.74|13541.74|13529.5|13529.5|0
1650538500000|2022-04-21 10:55:00|13539.52|13539.52|13538.62|13538.62|13546.93|13546.93|13537.48|13537.48|0
1650538800000|2022-04-21 11:00:00|13538.84|13538.84|13528.62|13528.62|13540.68|13540.68|13523.82|13523.82|0
1650539100000|2022-04-21 11:05:00|13527.71|13527.71|13535.8|13535.8|13537.09|13537.09|13526.64|13526.64|0
1650539400000|2022-04-21 11:10:00|13532.82|13532.82|13532.39|13532.39|13533.83|13533.83|13526.42|13526.42|0
1650539700000|2022-04-21 11:15:00|13533.83|13533.83|13555.98|13555.98|13555.98|13555.98|13533.83|13533.83|0
1650540000000|2022-04-21 11:20:00|13555.07|13555.07|13571.33|13571.33|13571.33|13571.33|13550.28|13550.28|0
1650540300000|2022-04-21 11:25:00|13572.33|13572.33|13565.87|13565.87|13575.31|13575.31|13564.96|13564.96|0
1650540600000|2022-04-21 11:30:00|13566.37|13566.37|13574.08|13574.08|13575.46|13575.46|13564.78|13564.78|0
1650540900000|2022-04-21 11:35:00|13575|13575|13583.67|13583.67|13584.51|13584.51|13571.16|13571.16|0
1650541200000|2022-04-21 11:40:00|13583.95|13583.95|13596.36|13596.36|13598.75|13598.75|13583.95|13583.95|0
1650541500000|2022-04-21 11:45:00|13595.54|13595.54|13592.27|13592.27|13597.35|13597.35|13586.08|13586.08|0
1650541800000|2022-04-21 11:50:00|13594.33|13594.33|13607.95|13607.95|13613.19|13613.19|13594.33|13594.33|0
1650542100000|2022-04-21 11:55:00|13606.83|13606.83|13610.94|13610.94|13610.94|13610.94|13606.83|13606.83|0
1650542400000|2022-04-21 12:00:00|13612.06|13612.06|13619.83|13619.83|13621.48|13621.48|13612.03|13612.03|0
1650542700000|2022-04-21 12:05:00|13620.34|13620.34|13588.26|13588.26|13620.34|13620.34|13587.44|13587.44|0
1650543000000|2022-04-21 12:10:00|13586.82|13586.82|13597.13|13597.13|13597.13|13597.13|13580.22|13580.22|0
1650543300000|2022-04-21 12:15:00|13597.69|13597.69|13575.42|13575.42|13598.5|13598.5|13575.42|13575.42|0
1650543600000|2022-04-21 12:20:00|13576.36|13576.36|13565.58|13565.58|13578.39|13578.39|13565.03|13565.03|0
1650543900000|2022-04-21 12:25:00|13565.03|13565.03|13570.94|13570.94|13570.94|13570.94|13558.65|13558.65|0
1650544200000|2022-04-21 12:30:00|13570.03|13570.03|13579.5|13579.5|13580.79|13580.79|13570.03|13570.03|0
1650544500000|2022-04-21 12:35:00|13578.83|13578.83|13589.14|13589.14|13589.14|13589.14|13577.79|13577.79|0
1650544800000|2022-04-21 12:40:00|13589.6|13589.6|13599.79|13599.79|13609.63|13609.63|13589.14|13589.14|0
1650545100000|2022-04-21 12:45:00|13598.97|13598.97|13590.24|13590.24|13598.97|13598.97|13589.28|13589.28|0
1650545400000|2022-04-21 12:50:00|13589.77|13589.77|13588.47|13588.47|13592.06|13592.06|13588.47|13588.47|0
1650545700000|2022-04-21 12:55:00|13589.29|13589.29|13596.04|13596.04|13600.11|13600.11|13589.29|13589.29|0
1650546000000|2022-04-21 13:00:00|13596.85|13596.85|13588.67|13588.67|13606.73|13606.73|13584.63|13584.63|0
1650546300000|2022-04-21 13:05:00|13588.2|13588.2|13587.76|13587.76|13595.19|13595.19|13583.3|13583.3|0
1650546600000|2022-04-21 13:10:00|13588.68|13588.68|13587.91|13587.91|13589.2|13589.2|13587.09|13587.09|0
1650546900000|2022-04-21 13:15:00|13587.44|13587.44|13588.7|13588.7|13589.04|13589.04|13584.12|13584.12|0
1650547200000|2022-04-21 13:20:00|13587.78|13587.78|13584.32|13584.32|13591.99|13591.99|13579.85|13579.85|0
1650547500000|2022-04-21 13:25:00|13582.41|13582.41|13574.14|13574.14|13582.56|13582.56|13572.92|13572.92|0
1650547800000|2022-04-21 13:30:00|13573.68|13573.68|13584.84|13584.84|13591.47|13591.47|13573.68|13573.68|0
1650548100000|2022-04-21 13:35:00|13583.93|13583.93|13566.62|13566.62|13585.9|13585.9|13559.22|13559.22|0
1650548400000|2022-04-21 13:40:00|13566.16|13566.16|13550.76|13550.76|13566.16|13566.16|13540.05|13540.05|0
1650548700000|2022-04-21 13:45:00|13549.94|13549.94|13529.74|13529.74|13549.94|13549.94|13519.59|13519.59|0
1650549000000|2022-04-21 13:50:00|13531.15|13531.15|13528.64|13528.64|13535.71|13535.71|13523.05|13523.05|0
1650549300000|2022-04-21 13:55:00|13531.03|13531.03|13541.06|13541.06|13541.06|13541.06|13530.39|13530.39|0
1650549600000|2022-04-21 14:00:00|13542.06|13542.06|13551.32|13551.32|13552.75|13552.75|13541.87|13541.87|0
1650549900000|2022-04-21 14:05:00|13551.77|13551.77|13537.87|13537.87|13557.82|13557.82|13537.78|13537.78|0
1650550200000|2022-04-21 14:10:00|13536.96|13536.96|13536.39|13536.39|13539|13539|13527.97|13527.97|0
1650550500000|2022-04-21 14:15:00|13537.8|13537.8|13545.39|13545.39|13551.57|13551.57|13537.35|13537.35|0
1650550800000|2022-04-21 14:20:00|13544.47|13544.47|13526.77|13526.77|13544.47|13544.47|13515.02|13515.02|0
1650551100000|2022-04-21 14:25:00|13527.59|13527.59|13538.69|13538.69|13539.96|13539.96|13527.59|13527.59|0
1650551400000|2022-04-21 14:30:00|13538.14|13538.14|13543.96|13543.96|13552.97|13552.97|13538.14|13538.14|0
1650551700000|2022-04-21 14:35:00|13544.46|13544.46|13552.46|13552.46|13558.11|13558.11|13544.46|13544.46|0
1650552000000|2022-04-21 14:40:00|13554.29|13554.29|13553.86|13553.86|13557.21|13557.21|13546.05|13546.05|0
1650552300000|2022-04-21 14:45:00|13554.34|13554.34|13509.69|13509.69|13554.34|13554.34|13507.93|13507.93|0
1650552600000|2022-04-21 14:50:00|13513.07|13513.07|13533.37|13533.37|13535.25|13535.25|13513.07|13513.07|0
1650552900000|2022-04-21 14:55:00|13534.19|13534.19|13540.96|13540.96|13540.96|13540.96|13534.19|13534.19|0
1650553200000|2022-04-21 15:00:00|13540.47|13540.47|13559.43|13559.43|13561.72|13561.72|13534.58|13534.58|0
1650553500000|2022-04-21 15:05:00|13560.25|13560.25|13540.71|13540.71|13560.25|13560.25|13538.51|13538.51|0
1650553800000|2022-04-21 15:10:00|13541.53|13541.53|13547.63|13547.63|13554.15|13554.15|13537.23|13537.23|0
1650554100000|2022-04-21 15:15:00|13548.13|13548.13|13537.29|13537.29|13548.13|13548.13|13534.63|13534.63|0
1650554400000|2022-04-21 15:20:00|13536.82|13536.82|13531.08|13531.08|13536.82|13536.82|13524.36|13524.36|0
1650554700000|2022-04-21 15:25:00|13532|13532|13534.84|13534.84|13537.76|13537.76|13526.8|13526.8|0
1650611700000|2022-04-22 07:15:00|13559.5|13559.5|13633.19|13633.19|13635.27|13635.27|13559.5|13559.5|0
1650612000000|2022-04-22 07:20:00|13631.37|13631.37|13594.59|13594.59|13631.37|13631.37|13594.59|13594.59|0
1650612300000|2022-04-22 07:25:00|13590.21|13590.21|13564.68|13564.68|13616.32|13616.32|13563.69|13563.69|0
1650612600000|2022-04-22 07:30:00|13563.25|13563.25|13584.67|13584.67|13584.67|13584.67|13548.93|13548.93|0
1650612900000|2022-04-22 07:35:00|13587.96|13587.96|13592.5|13592.5|13596.41|13596.41|13585.46|13585.46|0
1650613200000|2022-04-22 07:40:00|13593.44|13593.44|13606.29|13606.29|13627.08|13627.08|13593.44|13593.44|0
1650613500000|2022-04-22 07:45:00|13604.88|13604.88|13599.01|13599.01|13609.01|13609.01|13596.66|13596.66|0
1650613800000|2022-04-22 07:50:00|13599.48|13599.48|13610.94|13610.94|13610.94|13610.94|13590|13590|0
1650614100000|2022-04-22 07:55:00|13611.45|13611.45|13625.6|13625.6|13636.78|13636.78|13610.96|13610.96|0
1650614400000|2022-04-22 08:00:00|13626.07|13626.07|13634.51|13634.51|13643.56|13643.56|13626.07|13626.07|0
1650614700000|2022-04-22 08:05:00|13633.39|13633.39|13641.01|13641.01|13643.13|13643.13|13623.17|13623.17|0
1650615000000|2022-04-22 08:10:00|13642.12|13642.12|13617.54|13617.54|13660.77|13660.77|13617.54|13617.54|0
1650615300000|2022-04-22 08:15:00|13612.74|13612.74|13607.52|13607.52|13612.74|13612.74|13601.39|13601.39|0
1650615600000|2022-04-22 08:20:00|13609.98|13609.98|13631.18|13631.18|13631.18|13631.18|13609.98|13609.98|0
1650615900000|2022-04-22 08:25:00|13630.23|13630.23|13655.42|13655.42|13655.88|13655.88|13630.23|13630.23|0
1650616200000|2022-04-22 08:30:00|13656.34|13656.34|13654.27|13654.27|13660.92|13660.92|13647.44|13647.44|0
1650616500000|2022-04-22 08:35:00|13653.45|13653.45|13644.46|13644.46|13653.92|13653.92|13641.51|13641.51|0
1650616800000|2022-04-22 08:40:00|13645.38|13645.38|13602.2|13602.2|13647.73|13647.73|13602.2|13602.2|0
1650617100000|2022-04-22 08:45:00|13603.31|13603.31|13609.52|13609.52|13610.01|13610.01|13603.31|13603.31|0
1650617400000|2022-04-22 08:50:00|13609.99|13609.99|13585.04|13585.04|13611.23|13611.23|13584.22|13584.22|0
1650617700000|2022-04-22 08:55:00|13585.26|13585.26|13604.11|13604.11|13605.08|13605.08|13584.3|13584.3|0
1650618000000|2022-04-22 09:00:00|13605.05|13605.05|13584|13584|13609.55|13609.55|13584|13584|0
1650618300000|2022-04-22 09:05:00|13584.47|13584.47|13565.39|13565.39|13585.98|13585.98|13564.92|13564.92|0
1650618600000|2022-04-22 09:10:00|13564.89|13564.89|13555.95|13555.95|13565.81|13565.81|13553.81|13553.81|0
1650618900000|2022-04-22 09:15:00|13555.48|13555.48|13570.38|13570.38|13570.38|13570.38|13548.77|13548.77|0
1650619200000|2022-04-22 09:20:00|13571.3|13571.3|13569.43|13569.43|13577.99|13577.99|13566.44|13566.44|0
1650619500000|2022-04-22 09:25:00|13568.97|13568.97|13573.29|13573.29|13573.76|13573.76|13558.98|13558.98|0
1650619800000|2022-04-22 09:30:00|13573.76|13573.76|13582.48|13582.48|13590.17|13590.17|13573.76|13573.76|0
1650620100000|2022-04-22 09:35:00|13582.01|13582.01|13559.69|13559.69|13582.95|13582.95|13558.78|13558.78|0
1650620400000|2022-04-22 09:40:00|13559.22|13559.22|13528.84|13528.84|13559.22|13559.22|13528.84|13528.84|0
1650620700000|2022-04-22 09:45:00|13527.17|13527.17|13498.55|13498.55|13527.17|13527.17|13498.55|13498.55|0
1650621000000|2022-04-22 09:50:00|13499.46|13499.46|13465.55|13465.55|13499.46|13499.46|13463.72|13463.72|0
1650621300000|2022-04-22 09:55:00|13464.14|13464.14|13477.48|13477.48|13478.09|13478.09|13456.09|13456.09|0
1650621600000|2022-04-22 10:00:00|13474.73|13474.73|13500.13|13500.13|13500.13|13500.13|13472.14|13472.14|0
1650621900000|2022-04-22 10:05:00|13501.12|13501.12|13497.53|13497.53|13514.14|13514.14|13497.53|13497.53|0
1650622200000|2022-04-22 10:10:00|13497.06|13497.06|13494.51|13494.51|13501.06|13501.06|13494.51|13494.51|0
1650622500000|2022-04-22 10:15:00|13491.48|13491.48|13490.6|13490.6|13491.48|13491.48|13480.69|13480.69|0
1650622800000|2022-04-22 10:20:00|13491.07|13491.07|13499.73|13499.73|13500.65|13500.65|13489.92|13489.92|0
1650623100000|2022-04-22 10:25:00|13497.85|13497.85|13474.13|13474.13|13497.85|13497.85|13474.13|13474.13|0
1650623400000|2022-04-22 10:30:00|13476.99|13476.99|13451.06|13451.06|13476.99|13476.99|13451.06|13451.06|0
1650623700000|2022-04-22 10:35:00|13449.63|13449.63|13438.73|13438.73|13449.63|13449.63|13435.29|13435.29|0
1650624000000|2022-04-22 10:40:00|13437.91|13437.91|13439.32|13439.32|13442.84|13442.84|13437.91|13437.91|0
1650624300000|2022-04-22 10:45:00|13440.24|13440.24|13442.09|13442.09|13442.97|13442.97|13438.83|13438.83|0
1650624600000|2022-04-22 10:50:00|13442.56|13442.56|13435.9|13435.9|13442.56|13442.56|13434.14|13434.14|0
1650624900000|2022-04-22 10:55:00|13434.49|13434.49|13437.73|13437.73|13437.73|13437.73|13432.49|13432.49|0
1650625200000|2022-04-22 11:00:00|13439.16|13439.16|13446.49|13446.49|13446.49|13446.49|13439.16|13439.16|0
1650625500000|2022-04-22 11:05:00|13445.08|13445.08|13431.79|13431.79|13446.25|13446.25|13431.79|13431.79|0
1650625800000|2022-04-22 11:10:00|13430.88|13430.88|13422.97|13422.97|13430.88|13430.88|13422.97|13422.97|0
1650626100000|2022-04-22 11:15:00|13421.5|13421.5|13442.08|13442.08|13442.08|13442.08|13421.5|13421.5|0
1650626400000|2022-04-22 11:20:00|13442.53|13442.53|13457.98|13457.98|13461.95|13461.95|13442.53|13442.53|0
1650626700000|2022-04-22 11:25:00|13458.54|13458.54|13454.17|13454.17|13465.96|13465.96|13451.53|13451.53|0
1650627000000|2022-04-22 11:30:00|13454.64|13454.64|13477.97|13477.97|13483.57|13483.57|13454.64|13454.64|0
1650627300000|2022-04-22 11:35:00|13477.02|13477.02|13464.72|13464.72|13478.6|13478.6|13462.12|13462.12|0
1650627600000|2022-04-22 11:40:00|13465.84|13465.84|13457.82|13457.82|13467.33|13467.33|13455.41|13455.41|0
1650627900000|2022-04-22 11:45:00|13456.88|13456.88|13458.1|13458.1|13460.33|13460.33|13455|13455|0
1650628200000|2022-04-22 11:50:00|13456.66|13456.66|13475.37|13475.37|13476.49|13476.49|13456.66|13456.66|0
1650628500000|2022-04-22 11:55:00|13474.9|13474.9|13482.12|13482.12|13483.23|13483.23|13468.22|13468.22|0
1650628800000|2022-04-22 12:00:00|13481.18|13481.18|13491.41|13491.41|13491.41|13491.41|13480.6|13480.6|0
1650629100000|2022-04-22 12:05:00|13492.33|13492.33|13488.1|13488.1|13496.97|13496.97|13488.1|13488.1|0
1650629400000|2022-04-22 12:10:00|13488.57|13488.57|13493.55|13493.55|13493.55|13493.55|13488.57|13488.57|0
1650629700000|2022-04-22 12:15:00|13492.43|13492.43|13509.26|13509.26|13510.73|13510.73|13491.87|13491.87|0
1650630000000|2022-04-22 12:20:00|13510.17|13510.17|13505.53|13505.53|13510.17|13510.17|13503.77|13503.77|0
1650630300000|2022-04-22 12:25:00|13506.96|13506.96|13509.03|13509.03|13513.2|13513.2|13505.79|13505.79|0
1650630600000|2022-04-22 12:30:00|13510.44|13510.44|13521.36|13521.36|13526.53|13526.53|13509.03|13509.03|0
1650630900000|2022-04-22 12:35:00|13520.25|13520.25|13514.02|13514.02|13520.25|13520.25|13511.69|13511.69|0
1650631200000|2022-04-22 12:40:00|13515.85|13515.85|13509.45|13509.45|13517.44|13517.44|13508.54|13508.54|0
1650631500000|2022-04-22 12:45:00|13509|13509|13499.02|13499.02|13512.68|13512.68|13498.56|13498.56|0
1650631800000|2022-04-22 12:50:00|13498.1|13498.1|13502.42|13502.42|13503.24|13503.24|13495.03|13495.03|0
1650632100000|2022-04-22 12:55:00|13503.86|13503.86|13512.54|13512.54|13515.51|13515.51|13503.86|13503.86|0
1650632400000|2022-04-22 13:00:00|13513.93|13513.93|13516.28|13516.28|13517.68|13517.68|13513.93|13513.93|0
1650632700000|2022-04-22 13:05:00|13515.81|13515.81|13486.07|13486.07|13515.81|13515.81|13484.43|13484.43|0
1650633000000|2022-04-22 13:10:00|13486.98|13486.98|13486.25|13486.25|13489.72|13489.72|13485.22|13485.22|0
1650633300000|2022-04-22 13:15:00|13485.78|13485.78|13481.21|13481.21|13491.45|13491.45|13476.94|13476.94|0
1650633600000|2022-04-22 13:20:00|13482.02|13482.02|13481.96|13481.96|13487.69|13487.69|13478.94|13478.94|0
1650633900000|2022-04-22 13:25:00|13483.64|13483.64|13467.42|13467.42|13483.64|13483.64|13467.42|13467.42|0
1650634200000|2022-04-22 13:30:00|13466.6|13466.6|13481.67|13481.67|13490.65|13490.65|13461.56|13461.56|0
1650634500000|2022-04-22 13:35:00|13477.17|13477.17|13427.29|13427.29|13477.17|13477.17|13427.29|13427.29|0
1650634800000|2022-04-22 13:40:00|13426.91|13426.91|13419.62|13419.62|13432.7|13432.7|13415.51|13415.51|0
1650635100000|2022-04-22 13:45:00|13421.05|13421.05|13439.99|13439.99|13454.72|13454.72|13420.24|13420.24|0
1650635400000|2022-04-22 13:50:00|13439.07|13439.07|13420.68|13420.68|13439.07|13439.07|13420.47|13420.47|0
1650635700000|2022-04-22 13:55:00|13419.86|13419.86|13412.32|13412.32|13419.86|13419.86|13411.63|13411.63|0
1650636000000|2022-04-22 14:00:00|13412.8|13412.8|13403.66|13403.66|13419.92|13419.92|13403.19|13403.19|0
1650636300000|2022-04-22 14:05:00|13404.58|13404.58|13412.41|13412.41|13432.96|13432.96|13402.55|13402.55|0
1650636600000|2022-04-22 14:10:00|13411.94|13411.94|13401.73|13401.73|13417.64|13417.64|13400.7|13400.7|0
1650636900000|2022-04-22 14:15:00|13402.64|13402.64|13378.79|13378.79|13403.11|13403.11|13346.03|13346.03|0
1650637200000|2022-04-22 14:20:00|13378.33|13378.33|13376.37|13376.37|13384.27|13384.27|13369.61|13369.61|0
1650637500000|2022-04-22 14:25:00|13375.9|13375.9|13395.4|13395.4|13400.73|13400.73|13369.56|13369.56|0
1650637800000|2022-04-22 14:30:00|13396.32|13396.32|13400.94|13400.94|13403.31|13403.31|13394.01|13394.01|0
1650638100000|2022-04-22 14:35:00|13401.16|13401.16|13414.14|13414.14|13416.93|13416.93|13401.16|13401.16|0
1650638400000|2022-04-22 14:40:00|13413.67|13413.67|13404.62|13404.62|13415.7|13415.7|13400.56|13400.56|0
1650638700000|2022-04-22 14:45:00|13406.05|13406.05|13406.69|13406.69|13408.26|13408.26|13398.81|13398.81|0
1650639000000|2022-04-22 14:50:00|13408.08|13408.08|13411.91|13411.91|13422.48|13422.48|13408.08|13408.08|0
1650639300000|2022-04-22 14:55:00|13411.42|13411.42|13401.85|13401.85|13415.84|13415.84|13401.85|13401.85|0
1650639600000|2022-04-22 15:00:00|13403.14|13403.14|13408.15|13408.15|13415.81|13415.81|13403.14|13403.14|0
1650639900000|2022-04-22 15:05:00|13409.06|13409.06|13425.82|13425.82|13431.66|13431.66|13409.06|13409.06|0
1650640200000|2022-04-22 15:10:00|13423.59|13423.59|13419.07|13419.07|13423.77|13423.77|13419.07|13419.07|0
1650640500000|2022-04-22 15:15:00|13419.98|13419.98|13401.39|13401.39|13419.98|13419.98|13401.39|13401.39|0
1650640800000|2022-04-22 15:20:00|13400.93|13400.93|13383.62|13383.62|13405.62|13405.62|13383.62|13383.62|0
1650641100000|2022-04-22 15:25:00|13383.13|13383.13|13380.86|13380.86|13383.62|13383.62|13377.54|13377.54|0
1650870900000|2022-04-25 07:15:00|13167.67|13167.67|13242.69|13242.69|13260.39|13260.39|13165.31|13165.31|0
1650871200000|2022-04-25 07:20:00|13240.34|13240.34|13285.59|13285.59|13285.59|13285.59|13240.34|13240.34|0
1650871500000|2022-04-25 07:25:00|13287.26|13287.26|13266.99|13266.99|13313.36|13313.36|13266.27|13266.27|0
1650871800000|2022-04-25 07:30:00|13266.52|13266.52|13205.27|13205.27|13266.52|13266.52|13198.96|13198.96|0
1650872100000|2022-04-25 07:35:00|13210.05|13210.05|13175.32|13175.32|13216.13|13216.13|13167.14|13167.14|0
1650872400000|2022-04-25 07:40:00|13173.91|13173.91|13158.37|13158.37|13176.25|13176.25|13143.55|13143.55|0
1650872700000|2022-04-25 07:45:00|13156.54|13156.54|13112.46|13112.46|13157.36|13157.36|13108.24|13108.24|0
1650873000000|2022-04-25 07:50:00|13106.22|13106.22|13087.18|13087.18|13108.81|13108.81|13073.92|13073.92|0
1650873300000|2022-04-25 07:55:00|13089.04|13089.04|13091.76|13091.76|13099.43|13099.43|13087.18|13087.18|0
1650873600000|2022-04-25 08:00:00|13091.27|13091.27|13092.68|13092.68|13098.84|13098.84|13080.14|13080.14|0
1650873900000|2022-04-25 08:05:00|13091.25|13091.25|13093.38|13093.38|13107.76|13107.76|13088.63|13088.63|0
1650874200000|2022-04-25 08:10:00|13092.87|13092.87|13088.58|13088.58|13098.64|13098.64|13083.26|13083.26|0
1650874500000|2022-04-25 08:15:00|13089.49|13089.49|13102.5|13102.5|13103.94|13103.94|13087.66|13087.66|0
1650874800000|2022-04-25 08:20:00|13102.97|13102.97|13080.56|13080.56|13102.97|13102.97|13078.17|13078.17|0
1650875100000|2022-04-25 08:25:00|13081.48|13081.48|13097.27|13097.27|13099.2|13099.2|13081.48|13081.48|0
1650875400000|2022-04-25 08:30:00|13098.21|13098.21|13116.65|13116.65|13122.57|13122.57|13098.21|13098.21|0
1650875700000|2022-04-25 08:35:00|13118.88|13118.88|13128.94|13128.94|13128.94|13128.94|13115.54|13115.54|0
1650876000000|2022-04-25 08:40:00|13127.05|13127.05|13122.2|13122.2|13127.47|13127.47|13119.06|13119.06|0
1650876300000|2022-04-25 08:45:00|13121.76|13121.76|13093.34|13093.34|13122.57|13122.57|13093.34|13093.34|0
1650876600000|2022-04-25 08:50:00|13089.68|13089.68|13075.02|13075.02|13089.68|13089.68|13069.43|13069.43|0
1650876900000|2022-04-25 08:55:00|13074.11|13074.11|13089.15|13089.15|13089.15|13089.15|13073.73|13073.73|0
1650877200000|2022-04-25 09:00:00|13088.68|13088.68|13117.48|13117.48|13117.48|13117.48|13088.68|13088.68|0
1650877500000|2022-04-25 09:05:00|13118.48|13118.48|13124.61|13124.61|13124.61|13124.61|13112.89|13112.89|0
1650877800000|2022-04-25 09:10:00|13123.79|13123.79|13114.06|13114.06|13123.79|13123.79|13106.07|13106.07|0
1650878100000|2022-04-25 09:15:00|13115.7|13115.7|13110.12|13110.12|13132.6|13132.6|13110.12|13110.12|0
1650878400000|2022-04-25 09:20:00|13110.93|13110.93|13116.73|13116.73|13122.37|13122.37|13110.93|13110.93|0
1650878700000|2022-04-25 09:25:00|13115.32|13115.32|13128.11|13128.11|13135.08|13135.08|13113.88|13113.88|0
1650879000000|2022-04-25 09:30:00|13129.55|13129.55|13150|13150|13150|13150|13129.55|13129.55|0
1650879300000|2022-04-25 09:35:00|13149.09|13149.09|13142.88|13142.88|13149.09|13149.09|13138.25|13138.25|0
1650879600000|2022-04-25 09:40:00|13143.7|13143.7|13165.77|13165.77|13166.74|13166.74|13141.97|13141.97|0
1650879900000|2022-04-25 09:45:00|13166.27|13166.27|13144.68|13144.68|13175.73|13175.73|13144.68|13144.68|0
1650880200000|2022-04-25 09:50:00|13145.03|13145.03|13148.95|13148.95|13150.34|13150.34|13142.92|13142.92|0
1650880500000|2022-04-25 09:55:00|13146.03|13146.03|13135.9|13135.9|13149.16|13149.16|13126.36|13126.36|0
1650880800000|2022-04-25 10:00:00|13137.87|13137.87|13159.27|13159.27|13159.27|13159.27|13137.87|13137.87|0
1650881100000|2022-04-25 10:05:00|13160.26|13160.26|13186.8|13186.8|13189.66|13189.66|13160.26|13160.26|0
1650881400000|2022-04-25 10:10:00|13184.44|13184.44|13164.87|13164.87|13184.44|13184.44|13164.65|13164.65|0
1650881700000|2022-04-25 10:15:00|13165.78|13165.78|13154.26|13154.26|13170.59|13170.59|13152.34|13152.34|0
1650882000000|2022-04-25 10:20:00|13155.2|13155.2|13156.89|13156.89|13159.12|13159.12|13150.05|13150.05|0
1650882300000|2022-04-25 10:25:00|13155.25|13155.25|13157.31|13157.31|13159.66|13159.66|13154.01|13154.01|0
1650882600000|2022-04-25 10:30:00|13158.98|13158.98|13160.02|13160.02|13162.12|13162.12|13158.17|13158.17|0
1650882900000|2022-04-25 10:35:00|13159.1|13159.1|13163.31|13163.31|13170.52|13170.52|13158.63|13158.63|0
1650883200000|2022-04-25 10:40:00|13160.99|13160.99|13140.07|13140.07|13160.99|13160.99|13140.07|13140.07|0
1650883500000|2022-04-25 10:45:00|13140.63|13140.63|13146.16|13146.16|13146.16|13146.16|13136.61|13136.61|0
1650883800000|2022-04-25 10:50:00|13147.79|13147.79|13157.55|13157.55|13158.98|13158.98|13147.79|13147.79|0
1650884100000|2022-04-25 10:55:00|13156.73|13156.73|13167.5|13167.5|13172.39|13172.39|13156.73|13156.73|0
1650884400000|2022-04-25 11:00:00|13165.83|13165.83|13158.39|13158.39|13165.83|13165.83|13153.8|13153.8|0
1650884700000|2022-04-25 11:05:00|13157.58|13157.58|13150.17|13150.17|13157.58|13157.58|13143.93|13143.93|0
1650885000000|2022-04-25 11:10:00|13151.08|13151.08|13157.32|13157.32|13158.78|13158.78|13150.17|13150.17|0
1650885300000|2022-04-25 11:15:00|13156.38|13156.38|13150.18|13150.18|13157.04|13157.04|13150.18|13150.18|0
1650885600000|2022-04-25 11:20:00|13149.74|13149.74|13195.39|13195.39|13217.72|13217.72|13147.46|13147.46|0
1650885900000|2022-04-25 11:25:00|13195.9|13195.9|13194.99|13194.99|13204.29|13204.29|13190.39|13190.39|0
1650886200000|2022-04-25 11:30:00|13194.17|13194.17|13216.71|13216.71|13217.85|13217.85|13194.17|13194.17|0
1650886500000|2022-04-25 11:35:00|13217.18|13217.18|13234.75|13234.75|13235.72|13235.72|13217.18|13217.18|0
1650886800000|2022-04-25 11:40:00|13235.57|13235.57|13238.92|13238.92|13245.14|13245.14|13235.07|13235.07|0
1650887100000|2022-04-25 11:45:00|13239.84|13239.84|13238.14|13238.14|13242.31|13242.31|13237.17|13237.17|0
1650887400000|2022-04-25 11:50:00|13239.08|13239.08|13243.32|13243.32|13247.99|13247.99|13239.08|13239.08|0
1650887700000|2022-04-25 11:55:00|13244.26|13244.26|13239.58|13239.58|13244.26|13244.26|13236.49|13236.49|0
1650888000000|2022-04-25 12:00:00|13240.08|13240.08|13235.43|13235.43|13246.48|13246.48|13235.43|13235.43|0
1650888300000|2022-04-25 12:05:00|13234.96|13234.96|13233.09|13233.09|13243.25|13243.25|13231.66|13231.66|0
1650888600000|2022-04-25 12:10:00|13233.91|13233.91|13243.63|13243.63|13243.63|13243.63|13233.91|13233.91|0
1650888900000|2022-04-25 12:15:00|13243.13|13243.13|13251.29|13251.29|13251.29|13251.29|13237.88|13237.88|0
1650889200000|2022-04-25 12:20:00|13252.2|13252.2|13247|13247|13257.69|13257.69|13245.59|13245.59|0
1650889500000|2022-04-25 12:25:00|13247.46|13247.46|13247.97|13247.97|13247.97|13247.97|13239.04|13239.04|0
1650889800000|2022-04-25 12:30:00|13249.8|13249.8|13251.21|13251.21|13253.89|13253.89|13248.89|13248.89|0
1650890100000|2022-04-25 12:35:00|13253.1|13253.1|13248.39|13248.39|13270.33|13270.33|13248.39|13248.39|0
1650890400000|2022-04-25 12:40:00|13247.9|13247.9|13238.87|13238.87|13247.9|13247.9|13236.74|13236.74|0
1650890700000|2022-04-25 12:45:00|13238.82|13238.82|13250.31|13250.31|13250.31|13250.31|13236.93|13236.93|0
1650891000000|2022-04-25 12:50:00|13249.19|13249.19|13249.78|13249.78|13250.63|13250.63|13246.53|13246.53|0
1650891300000|2022-04-25 12:55:00|13250.25|13250.25|13249.79|13249.79|13252.9|13252.9|13244.83|13244.83|0
1650891600000|2022-04-25 13:00:00|13250.6|13250.6|13252.61|13252.61|13252.61|13252.61|13245.14|13245.14|0
1650891900000|2022-04-25 13:05:00|13253.55|13253.55|13238.6|13238.6|13253.55|13253.55|13237.19|13237.19|0
1650892200000|2022-04-25 13:10:00|13240.04|13240.04|13247.19|13247.19|13247.19|13247.19|13232.5|13232.5|0
1650892500000|2022-04-25 13:15:00|13247.69|13247.69|13251.77|13251.77|13254.34|13254.34|13247.69|13247.69|0
1650892800000|2022-04-25 13:20:00|13252.58|13252.58|13256.64|13256.64|13260.82|13260.82|13252.58|13252.58|0
1650893100000|2022-04-25 13:25:00|13257.14|13257.14|13245.39|13245.39|13265.25|13265.25|13244.1|13244.1|0
1650893400000|2022-04-25 13:30:00|13244.83|13244.83|13217.12|13217.12|13244.83|13244.83|13216.31|13216.31|0
1650893700000|2022-04-25 13:35:00|13218.04|13218.04|13235.25|13235.25|13252.63|13252.63|13218.04|13218.04|0
1650894000000|2022-04-25 13:40:00|13234.33|13234.33|13240.4|13240.4|13252.54|13252.54|13234.33|13234.33|0
1650894300000|2022-04-25 13:45:00|13239.85|13239.85|13188.48|13188.48|13239.85|13239.85|13185.97|13185.97|0
1650894600000|2022-04-25 13:50:00|13207.77|13207.77|13213.55|13213.55|13224.4|13224.4|13204.22|13204.22|0
1650894900000|2022-04-25 13:55:00|13212.61|13212.61|13202.53|13202.53|13227.86|13227.86|13199.18|13199.18|0
1650895200000|2022-04-25 14:00:00|13203.34|13203.34|13190.96|13190.96|13224.94|13224.94|13173.57|13173.57|0
1650895500000|2022-04-25 14:05:00|13190.15|13190.15|13200.83|13200.83|13212.18|13212.18|13187.44|13187.44|0
1650895800000|2022-04-25 14:10:00|13199.91|13199.91|13179.74|13179.74|13202.64|13202.64|13177.58|13177.58|0
1650896100000|2022-04-25 14:15:00|13180.2|13180.2|13171.21|13171.21|13180.2|13180.2|13162.8|13162.8|0
1650896400000|2022-04-25 14:20:00|13170.74|13170.74|13185.81|13185.81|13191.38|13191.38|13163.91|13163.91|0
1650896700000|2022-04-25 14:25:00|13186.33|13186.33|13209.46|13209.46|13210.62|13210.62|13186.33|13186.33|0
1650897000000|2022-04-25 14:30:00|13207.53|13207.53|13212.29|13212.29|13223.08|13223.08|13205.89|13205.89|0
1650897300000|2022-04-25 14:35:00|13211.38|13211.38|13190.97|13190.97|13213.61|13213.61|13190.97|13190.97|0
1650897600000|2022-04-25 14:40:00|13190.51|13190.51|13192.16|13192.16|13199.88|13199.88|13187.5|13187.5|0
1650897900000|2022-04-25 14:45:00|13192.7|13192.7|13190.4|13190.4|13204.2|13204.2|13185.7|13185.7|0
1650898200000|2022-04-25 14:50:00|13188.9|13188.9|13180.5|13180.5|13188.9|13188.9|13180.5|13180.5|0
1650898500000|2022-04-25 14:55:00|13181.4|13181.4|13169.5|13169.5|13181.4|13181.4|13155.7|13155.7|0
1650898800000|2022-04-25 15:00:00|13168.54|13168.54|13178.4|13178.4|13178.65|13178.65|13163.08|13163.08|0
1650899100000|2022-04-25 15:05:00|13178.96|13178.96|13186.47|13186.47|13186.47|13186.47|13173.73|13173.73|0
1650899400000|2022-04-25 15:10:00|13186.95|13186.95|13180.92|13180.92|13202.04|13202.04|13180.79|13180.79|0
1650899700000|2022-04-25 15:15:00|13181.4|13181.4|13176.79|13176.79|13184.56|13184.56|13169.89|13169.89|0
1650900000000|2022-04-25 15:20:00|13175.85|13175.85|13186.35|13186.35|13198.38|13198.38|13175.85|13175.85|0
1650900300000|2022-04-25 15:25:00|13189.07|13189.07|13166.07|13166.07|13194.04|13194.04|13160.05|13160.05|0
1650957300000|2022-04-26 07:15:00|13394.33|13394.33|13437.44|13437.44|13458.87|13458.87|13385.07|13385.07|0
1650957600000|2022-04-26 07:20:00|13441.23|13441.23|13445.26|13445.26|13455.81|13455.81|13441.11|13441.11|0
1650957900000|2022-04-26 07:25:00|13444.8|13444.8|13415.77|13415.77|13444.8|13444.8|13411.96|13411.96|0
1650958200000|2022-04-26 07:30:00|13414.34|13414.34|13334.58|13334.58|13414.34|13414.34|13334.58|13334.58|0
1650958500000|2022-04-26 07:35:00|13334.06|13334.06|13368.55|13368.55|13368.65|13368.65|13326.74|13326.74|0
1650958800000|2022-04-26 07:40:00|13369.58|13369.58|13393.31|13393.31|13395.22|13395.22|13368.65|13368.65|0
1650959100000|2022-04-26 07:45:00|13395.76|13395.76|13427.71|13427.71|13432.37|13432.37|13390.64|13390.64|0
1650959400000|2022-04-26 07:50:00|13428.65|13428.65|13431.62|13431.62|13440.66|13440.66|13421.73|13421.73|0
1650959700000|2022-04-26 07:55:00|13432.56|13432.56|13424.73|13424.73|13435.43|13435.43|13420.46|13420.46|0
1650960000000|2022-04-26 08:00:00|13425.64|13425.64|13392.14|13392.14|13432.31|13432.31|13388.87|13388.87|0
1650960300000|2022-04-26 08:05:00|13391.19|13391.19|13358.95|13358.95|13391.19|13391.19|13356.24|13356.24|0
1650960600000|2022-04-26 08:10:00|13358.13|13358.13|13352.43|13352.43|13367.21|13367.21|13350.6|13350.6|0
1650960900000|2022-04-26 08:15:00|13354.88|13354.88|13365.65|13365.65|13366.56|13366.56|13352.13|13352.13|0
1650961200000|2022-04-26 08:20:00|13364.83|13364.83|13383.38|13383.38|13383.38|13383.38|13364.39|13364.39|0
1650961500000|2022-04-26 08:25:00|13387.13|13387.13|13390.49|13390.49|13393.67|13393.67|13381.96|13381.96|0
1650961800000|2022-04-26 08:30:00|13393.85|13393.85|13382.84|13382.84|13393.85|13393.85|13377.92|13377.92|0
1650962100000|2022-04-26 08:35:00|13383.75|13383.75|13383.19|13383.19|13394.55|13394.55|13379.63|13379.63|0
1650962400000|2022-04-26 08:40:00|13382.37|13382.37|13387.86|13387.86|13387.86|13387.86|13378.65|13378.65|0
1650962700000|2022-04-26 08:45:00|13386.22|13386.22|13376.56|13376.56|13387|13387|13376.56|13376.56|0
1650963000000|2022-04-26 08:50:00|13378|13378|13336.6|13336.6|13379.41|13379.41|13336.6|13336.6|0
1650963300000|2022-04-26 08:55:00|13337.41|13337.41|13356.47|13356.47|13357.39|13357.39|13335.22|13335.22|0
1650963600000|2022-04-26 09:00:00|13355.96|13355.96|13339.3|13339.3|13355.96|13355.96|13336.66|13336.66|0
1650963900000|2022-04-26 09:05:00|13339.52|13339.52|13349.23|13349.23|13349.31|13349.31|13330.85|13330.85|0
1650964200000|2022-04-26 09:10:00|13351.52|13351.52|13348.52|13348.52|13351.52|13351.52|13338.11|13338.11|0
1650964500000|2022-04-26 09:15:00|13347.02|13347.02|13334.94|13334.94|13347.02|13347.02|13334.94|13334.94|0
1650964800000|2022-04-26 09:20:00|13333.5|13333.5|13318.15|13318.15|13333.5|13333.5|13306.23|13306.23|0
1650965100000|2022-04-26 09:25:00|13318.62|13318.62|13331.02|13331.02|13333.93|13333.93|13318.15|13318.15|0
1650965400000|2022-04-26 09:30:00|13332.65|13332.65|13343.82|13343.82|13345.47|13345.47|13332.65|13332.65|0
1650965700000|2022-04-26 09:35:00|13344.29|13344.29|13355.34|13355.34|13356.28|13356.28|13341.99|13341.99|0
1650966000000|2022-04-26 09:40:00|13354.52|13354.52|13335.13|13335.13|13355.96|13355.96|13335.13|13335.13|0
1650966300000|2022-04-26 09:45:00|13332.27|13332.27|13309.16|13309.16|13332.27|13332.27|13309.16|13309.16|0
1650966600000|2022-04-26 09:50:00|13308.35|13308.35|13309.27|13309.27|13312.46|13312.46|13306.03|13306.03|0
1650966900000|2022-04-26 09:55:00|13307.44|13307.44|13325.84|13325.84|13329.61|13329.61|13305.19|13305.19|0
1650967200000|2022-04-26 10:00:00|13327.73|13327.73|13328.49|13328.49|13331.66|13331.66|13323.59|13323.59|0
1650967500000|2022-04-26 10:05:00|13328.03|13328.03|13327.84|13327.84|13328.03|13328.03|13323.07|13323.07|0
1650967800000|2022-04-26 10:10:00|13327.02|13327.02|13316.65|13316.65|13327.02|13327.02|13316.65|13316.65|0
1650968100000|2022-04-26 10:15:00|13317.11|13317.11|13311.35|13311.35|13317.11|13317.11|13308.8|13308.8|0
1650968400000|2022-04-26 10:20:00|13310.89|13310.89|13316.84|13316.84|13321.45|13321.45|13310.84|13310.84|0
1650968700000|2022-04-26 10:25:00|13315.01|13315.01|13311.99|13311.99|13315.01|13315.01|13305.16|13305.16|0
1650969000000|2022-04-26 10:30:00|13312.81|13312.81|13317.6|13317.6|13320.41|13320.41|13312.81|13312.81|0
1650969300000|2022-04-26 10:35:00|13316.78|13316.78|13333.24|13333.24|13333.24|13333.24|13316.66|13316.66|0
1650969600000|2022-04-26 10:40:00|13334.18|13334.18|13346.24|13346.24|13346.29|13346.29|13332.77|13332.77|0
1650969900000|2022-04-26 10:45:00|13346.73|13346.73|13355.81|13355.81|13357.07|13357.07|13346.73|13346.73|0
1650970200000|2022-04-26 10:50:00|13355.59|13355.59|13359.15|13359.15|13362.71|13362.71|13351.57|13351.57|0
1650970500000|2022-04-26 10:55:00|13357.32|13357.32|13350.72|13350.72|13360.19|13360.19|13350.72|13350.72|0
1650970800000|2022-04-26 11:00:00|13349.05|13349.05|13349.23|13349.23|13349.73|13349.73|13344.35|13344.35|0
1650971100000|2022-04-26 11:05:00|13348.76|13348.76|13338.71|13338.71|13348.76|13348.76|13335.42|13335.42|0
1650971400000|2022-04-26 11:10:00|13337.76|13337.76|13331.82|13331.82|13338.58|13338.58|13331.82|13331.82|0
1650971700000|2022-04-26 11:15:00|13331|13331|13331.68|13331.68|13331.68|13331.68|13329.16|13329.16|0
1650972000000|2022-04-26 11:20:00|13330.25|13330.25|13347.24|13347.24|13347.73|13347.73|13324.84|13324.84|0
1650972300000|2022-04-26 11:25:00|13346.77|13346.77|13353.24|13353.24|13354.52|13354.52|13346.77|13346.77|0
1650972600000|2022-04-26 11:30:00|13352.33|13352.33|13350.01|13350.01|13352.33|13352.33|13348.62|13348.62|0
1650972900000|2022-04-26 11:35:00|13350.56|13350.56|13337.92|13337.92|13357.07|13357.07|13336.14|13336.14|0
1650973200000|2022-04-26 11:40:00|13337.43|13337.43|13346.09|13346.09|13348.98|13348.98|13336.54|13336.54|0
1650973500000|2022-04-26 11:45:00|13347.47|13347.47|13346.41|13346.41|13355.69|13355.69|13345.22|13345.22|0
1650973800000|2022-04-26 11:50:00|13347.22|13347.22|13341.48|13341.48|13350.09|13350.09|13339.38|13339.38|0
1650974100000|2022-04-26 11:55:00|13343.36|13343.36|13340.78|13340.78|13343.73|13343.73|13331.66|13331.66|0
1650974400000|2022-04-26 12:00:00|13341.34|13341.34|13349.29|13349.29|13350.23|13350.23|13341.34|13341.34|0
1650974700000|2022-04-26 12:05:00|13350.73|13350.73|13363.68|13363.68|13364.15|13364.15|13350.73|13350.73|0
1650975000000|2022-04-26 12:10:00|13364.13|13364.13|13355.77|13355.77|13364.91|13364.91|13354.04|13354.04|0
1650975300000|2022-04-26 12:15:00|13356.27|13356.27|13335.86|13335.86|13356.27|13356.27|13335.86|13335.86|0
1650975600000|2022-04-26 12:20:00|13335.35|13335.35|13343.13|13343.13|13344.26|13344.26|13334.42|13334.42|0
1650975900000|2022-04-26 12:25:00|13341.72|13341.72|13337.16|13337.16|13341.72|13341.72|13336.7|13336.7|0
1650976200000|2022-04-26 12:30:00|13338.59|13338.59|13339.34|13339.34|13341.59|13341.59|13329.4|13329.4|0
1650976500000|2022-04-26 12:35:00|13338.87|13338.87|13320.81|13320.81|13339.34|13339.34|13317.73|13317.73|0
1650976800000|2022-04-26 12:40:00|13321.27|13321.27|13315.9|13315.9|13321.27|13321.27|13302.15|13302.15|0
1650977100000|2022-04-26 12:45:00|13317.53|13317.53|13325.74|13325.74|13326.68|13326.68|13317.53|13317.53|0
1650977400000|2022-04-26 12:50:00|13323.19|13323.19|13347.09|13347.09|13348.97|13348.97|13323.19|13323.19|0
1650977700000|2022-04-26 12:55:00|13345.46|13345.46|13340.52|13340.52|13347.7|13347.7|13340.52|13340.52|0
1650978000000|2022-04-26 13:00:00|13342.81|13342.81|13326.29|13326.29|13342.81|13342.81|13326.29|13326.29|0
1650978300000|2022-04-26 13:05:00|13327.72|13327.72|13332.36|13332.36|13333.27|13333.27|13322.9|13322.9|0
1650978600000|2022-04-26 13:10:00|13331.44|13331.44|13354.33|13354.33|13354.33|13354.33|13329.09|13329.09|0
1650978900000|2022-04-26 13:15:00|13355.14|13355.14|13352.71|13352.71|13362.84|13362.84|13346.18|13346.18|0
1650979200000|2022-04-26 13:20:00|13353.65|13353.65|13354.62|13354.62|13366.81|13366.81|13352.03|13352.03|0
1650979500000|2022-04-26 13:25:00|13353.8|13353.8|13351.67|13351.67|13355.01|13355.01|13340.84|13340.84|0
1650979800000|2022-04-26 13:30:00|13352.14|13352.14|13343.75|13343.75|13352.14|13352.14|13317.45|13317.45|0
1650980100000|2022-04-26 13:35:00|13344.57|13344.57|13346.29|13346.29|13355.81|13355.81|13344.33|13344.33|0
1650980400000|2022-04-26 13:40:00|13345.38|13345.38|13360.84|13360.84|13361.83|13361.83|13339|13339|0
1650980700000|2022-04-26 13:45:00|13362.72|13362.72|13352.1|13352.1|13371.42|13371.42|13352.1|13352.1|0
1650981000000|2022-04-26 13:50:00|13350.46|13350.46|13353.1|13353.1|13359.89|13359.89|13348.91|13348.91|0
1650981300000|2022-04-26 13:55:00|13353.56|13353.56|13347.4|13347.4|13358.74|13358.74|13342.69|13342.69|0
1650981600000|2022-04-26 14:00:00|13348.21|13348.21|13359.81|13359.81|13360.5|13360.5|13337.87|13337.87|0
1650981900000|2022-04-26 14:05:00|13361.22|13361.22|13365.36|13365.36|13369.85|13369.85|13361.2|13361.2|0
1650982200000|2022-04-26 14:10:00|13364.45|13364.45|13347.01|13347.01|13366.24|13366.24|13347.01|13347.01|0
1650982500000|2022-04-26 14:15:00|13344.78|13344.78|13341.02|13341.02|13344.78|13344.78|13328.72|13328.72|0
1650982800000|2022-04-26 14:20:00|13341.58|13341.58|13319.51|13319.51|13343.44|13343.44|13314.44|13314.44|0
1650983100000|2022-04-26 14:25:00|13319.05|13319.05|13310.87|13310.87|13320.49|13320.49|13303.65|13303.65|0
1650983400000|2022-04-26 14:30:00|13310.4|13310.4|13301.32|13301.32|13322.29|13322.29|13301.32|13301.32|0
1650983700000|2022-04-26 14:35:00|13297.23|13297.23|13268.6|13268.6|13297.23|13297.23|13263.86|13263.86|0
1650984000000|2022-04-26 14:40:00|13265.75|13265.75|13250.95|13250.95|13271.05|13271.05|13246.97|13246.97|0
1650984300000|2022-04-26 14:45:00|13250.49|13250.49|13252.04|13252.04|13258.38|13258.38|13238.9|13238.9|0
1650984600000|2022-04-26 14:50:00|13250.75|13250.75|13253.32|13253.32|13256.37|13256.37|13249.59|13249.59|0
1650984900000|2022-04-26 14:55:00|13252.5|13252.5|13239.75|13239.75|13253.46|13253.46|13235.88|13235.88|0
1650985200000|2022-04-26 15:00:00|13238.84|13238.84|13209.34|13209.34|13238.84|13238.84|13202.95|13202.95|0
1650985500000|2022-04-26 15:05:00|13206.75|13206.75|13201.56|13201.56|13222.55|13222.55|13197.8|13197.8|0
1650985800000|2022-04-26 15:10:00|13202.55|13202.55|13200.25|13200.25|13213.37|13213.37|13196.93|13196.93|0
1650986100000|2022-04-26 15:15:00|13199.78|13199.78|13187.15|13187.15|13199.78|13199.78|13184.81|13184.81|0
1650986400000|2022-04-26 15:20:00|13187.62|13187.62|13188.67|13188.67|13192.4|13192.4|13179.16|13179.16|0
1650986700000|2022-04-26 15:25:00|13187.85|13187.85|13175.76|13175.76|13189.14|13189.14|13170.93|13170.93|0
1651043700000|2022-04-27 07:15:00|13084.28|13084.28|13021.72|13021.72|13095.55|13095.55|13019.57|13019.57|0
1651044000000|2022-04-27 07:20:00|13020.73|13020.73|12992.93|12992.93|13022.05|13022.05|12992.93|12992.93|0
1651044300000|2022-04-27 07:25:00|12993.75|12993.75|12926.36|12926.36|12994.76|12994.76|12915.55|12915.55|0
1651044600000|2022-04-27 07:30:00|12925.44|12925.44|12937.79|12937.79|12938.25|12938.25|12909.95|12909.95|0
1651044900000|2022-04-27 07:35:00|12938.26|12938.26|12978.53|12978.53|12978.53|12978.53|12935.35|12935.35|0
1651045200000|2022-04-27 07:40:00|12977.09|12977.09|12968.91|12968.91|12978.31|12978.31|12967.54|12967.54|0
1651045500000|2022-04-27 07:45:00|12969.83|12969.83|12988.66|12988.66|12991.39|12991.39|12961.97|12961.97|0
1651045800000|2022-04-27 07:50:00|12990.1|12990.1|13046.04|13046.04|13047.56|13047.56|12987.78|12987.78|0
1651046100000|2022-04-27 07:55:00|13047.15|13047.15|13086.27|13086.27|13102.51|13102.51|13047.15|13047.15|0
1651046400000|2022-04-27 08:00:00|13084.83|13084.83|13032.87|13032.87|13084.83|13084.83|13030.36|13030.36|0
1651046700000|2022-04-27 08:05:00|13031.43|13031.43|13056.15|13056.15|13056.15|13056.15|13016.71|13016.71|0
1651047000000|2022-04-27 08:10:00|13053.28|13053.28|13048.66|13048.66|13055.73|13055.73|13038.37|13038.37|0
1651047300000|2022-04-27 08:15:00|13052.84|13052.84|13095.2|13095.2|13095.65|13095.65|13051.41|13051.41|0
1651047600000|2022-04-27 08:20:00|13096.01|13096.01|13076.68|13076.68|13098.85|13098.85|13073.24|13073.24|0
1651047900000|2022-04-27 08:25:00|13078.32|13078.32|13066.8|13066.8|13078.32|13078.32|13058.16|13058.16|0
1651048200000|2022-04-27 08:30:00|13067.36|13067.36|13062.97|13062.97|13071.93|13071.93|13061.34|13061.34|0
1651048500000|2022-04-27 08:35:00|13058.4|13058.4|13041.68|13041.68|13063.87|13063.87|13041.68|13041.68|0
1651048800000|2022-04-27 08:40:00|13040.76|13040.76|13047.7|13047.7|13053|13053|13039.82|13039.82|0
1651049100000|2022-04-27 08:45:00|13048.17|13048.17|13036.79|13036.79|13050.42|13050.42|13036.79|13036.79|0
1651049400000|2022-04-27 08:50:00|13035.97|13035.97|13044|13044|13044|13044|13008.35|13008.35|0
1651049700000|2022-04-27 08:55:00|13044.47|13044.47|13049.16|13049.16|13058.7|13058.7|13038|13038|0
1651050000000|2022-04-27 09:00:00|13047.53|13047.53|13060.23|13060.23|13062.95|13062.95|13044.57|13044.57|0
1651050300000|2022-04-27 09:05:00|13059.41|13059.41|13027.19|13027.19|13059.5|13059.5|13027.19|13027.19|0
1651050600000|2022-04-27 09:10:00|13026.74|13026.74|13009.46|13009.46|13026.74|13026.74|13008.84|13008.84|0
1651050900000|2022-04-27 09:15:00|13008.55|13008.55|12981.61|12981.61|13008.64|13008.64|12981.61|12981.61|0
1651051200000|2022-04-27 09:20:00|12982.06|12982.06|13005.43|13005.43|13005.43|13005.43|12973.1|12973.1|0
1651051500000|2022-04-27 09:25:00|13007.07|13007.07|12997.51|12997.51|13008.83|13008.83|12997.51|12997.51|0
1651051800000|2022-04-27 09:30:00|12990.86|12990.86|12974.72|12974.72|12992.74|12992.74|12974.17|12974.17|0
1651052100000|2022-04-27 09:35:00|12973.91|12973.91|12977.13|12977.13|12982.81|12982.81|12964.79|12964.79|0
1651052400000|2022-04-27 09:40:00|12977.69|12977.69|12971.2|12971.2|12977.69|12977.69|12962.64|12962.64|0
1651052700000|2022-04-27 09:45:00|12974.07|12974.07|12980.21|12980.21|12981.44|12981.44|12974.07|12974.07|0
1651053000000|2022-04-27 09:50:00|12980.71|12980.71|13037.65|13037.65|13038.23|13038.23|12980.71|12980.71|0
1651053300000|2022-04-27 09:55:00|13038.65|13038.65|13040.54|13040.54|13042.3|13042.3|13033.61|13033.61|0
1651053600000|2022-04-27 10:00:00|13040.07|13040.07|13026.45|13026.45|13041.7|13041.7|13026.45|13026.45|0
1651053900000|2022-04-27 10:05:00|13025.63|13025.63|13026.62|13026.62|13027.71|13027.71|13017.39|13017.39|0
1651054200000|2022-04-27 10:10:00|13027.17|13027.17|13038.01|13038.01|13038.01|13038.01|13027.17|13027.17|0
1651054500000|2022-04-27 10:15:00|13036.89|13036.89|13026.12|13026.12|13044.3|13044.3|13026.12|13026.12|0
1651054800000|2022-04-27 10:20:00|13025.21|13025.21|13031.1|13031.1|13032.93|13032.93|13013.84|13013.84|0
1651055100000|2022-04-27 10:25:00|13028.77|13028.77|13034.59|13034.59|13035.89|13035.89|13025.84|13025.84|0
1651055400000|2022-04-27 10:30:00|13034.12|13034.12|13040.23|13040.23|13046.84|13046.84|13031.08|13031.08|0
1651055700000|2022-04-27 10:35:00|13037.49|13037.49|13062.55|13062.55|13062.55|13062.55|13037.49|13037.49|0
1651056000000|2022-04-27 10:40:00|13061.6|13061.6|13071.98|13071.98|13086.1|13086.1|13061.6|13061.6|0
1651056300000|2022-04-27 10:45:00|13068.96|13068.96|13040.78|13040.78|13075.31|13075.31|13039.22|13039.22|0
1651056600000|2022-04-27 10:50:00|13039.64|13039.64|13052.9|13052.9|13054.7|13054.7|13037.05|13037.05|0
1651056900000|2022-04-27 10:55:00|13053.93|13053.93|13039.99|13039.99|13057.98|13057.98|13033.64|13033.64|0
1651057200000|2022-04-27 11:00:00|13039.43|13039.43|12975.12|12975.12|13039.43|13039.43|12966.15|12966.15|0
1651057500000|2022-04-27 11:05:00|12976.5|12976.5|12957.51|12957.51|12976.5|12976.5|12952.34|12952.34|0
1651057800000|2022-04-27 11:10:00|12956.6|12956.6|12960.76|12960.76|12960.76|12960.76|12940.55|12940.55|0
1651058100000|2022-04-27 11:15:00|12961.7|12961.7|12951.03|12951.03|12966.78|12966.78|12951.03|12951.03|0
1651058400000|2022-04-27 11:20:00|12952.67|12952.67|12923.14|12923.14|12953.48|12953.48|12913.57|12913.57|0
1651058700000|2022-04-27 11:25:00|12921.71|12921.71|12928.58|12928.58|12939.96|12939.96|12921.71|12921.71|0
1651059000000|2022-04-27 11:30:00|12929.49|12929.49|12922.05|12922.05|12939.53|12939.53|12920.38|12920.38|0
1651059300000|2022-04-27 11:35:00|12920.61|12920.61|12907.3|12907.3|12920.61|12920.61|12897.76|12897.76|0
1651059600000|2022-04-27 11:40:00|12906.74|12906.74|12916.33|12916.33|12917.15|12917.15|12905.87|12905.87|0
1651059900000|2022-04-27 11:45:00|12917.41|12917.41|12923.6|12923.6|12936.7|12936.7|12917.41|12917.41|0
1651060200000|2022-04-27 11:50:00|12922.69|12922.69|12919.14|12919.14|12926.9|12926.9|12918.58|12918.58|0
1651060500000|2022-04-27 11:55:00|12918.65|12918.65|12924.12|12924.12|12924.12|12924.12|12907.85|12907.85|0
1651060800000|2022-04-27 12:00:00|12925.53|12925.53|12942.09|12942.09|12951.32|12951.32|12924.97|12924.97|0
1651061100000|2022-04-27 12:05:00|12943.53|12943.53|12972.31|12972.31|12972.76|12972.76|12943.53|12943.53|0
1651061400000|2022-04-27 12:10:00|12972.83|12972.83|12977.75|12977.75|12979.19|12979.19|12967.33|12967.33|0
1651061700000|2022-04-27 12:15:00|12976.84|12976.84|12979.17|12979.17|12983.4|12983.4|12971.54|12971.54|0
1651062000000|2022-04-27 12:20:00|12978.36|12978.36|12979.31|12979.31|12985.86|12985.86|12978.36|12978.36|0
1651062300000|2022-04-27 12:25:00|12978.86|12978.86|12959.33|12959.33|12985.17|12985.17|12959.33|12959.33|0
1651062600000|2022-04-27 12:30:00|12958.41|12958.41|12951.29|12951.29|12962.35|12962.35|12946.6|12946.6|0
1651062900000|2022-04-27 12:35:00|12949.85|12949.85|12953.99|12953.99|12962.47|12962.47|12948.94|12948.94|0
1651063200000|2022-04-27 12:40:00|12954.8|12954.8|12943.64|12943.64|12954.91|12954.91|12942.56|12942.56|0
1651063500000|2022-04-27 12:45:00|12944.11|12944.11|12934.4|12934.4|12948.38|12948.38|12934.4|12934.4|0
1651063800000|2022-04-27 12:50:00|12935.35|12935.35|12912.23|12912.23|12935.8|12935.8|12907.01|12907.01|0
1651064100000|2022-04-27 12:55:00|12911.78|12911.78|12900.85|12900.85|12912.34|12912.34|12899.52|12899.52|0
1651064400000|2022-04-27 13:00:00|12902.76|12902.76|12877.25|12877.25|12906.61|12906.61|12877.25|12877.25|0
1651064700000|2022-04-27 13:05:00|12878.37|12878.37|12872.29|12872.29|12878.37|12878.37|12868.14|12868.14|0
1651065000000|2022-04-27 13:10:00|12871.83|12871.83|12875.76|12875.76|12878.8|12878.8|12868.42|12868.42|0
1651065300000|2022-04-27 13:15:00|12875.28|12875.28|12919.26|12919.26|12926.61|12926.61|12875.28|12875.28|0
1651065600000|2022-04-27 13:20:00|12918.32|12918.32|12892.85|12892.85|12918.32|12918.32|12891.28|12891.28|0
1651065900000|2022-04-27 13:25:00|12891.41|12891.41|12889.57|12889.57|12902.25|12902.25|12889.57|12889.57|0
1651066200000|2022-04-27 13:30:00|12888.14|12888.14|12902.19|12902.19|12921.25|12921.25|12887.78|12887.78|0
1651066500000|2022-04-27 13:35:00|12903.63|12903.63|12863.48|12863.48|12903.63|12903.63|12856.8|12856.8|0
1651066800000|2022-04-27 13:40:00|12865.31|12865.31|12905.13|12905.13|12905.13|12905.13|12865.31|12865.31|0
1651067100000|2022-04-27 13:45:00|12905.59|12905.59|12905.85|12905.85|12916.04|12916.04|12893.63|12893.63|0
1651067400000|2022-04-27 13:50:00|12906.32|12906.32|12854.25|12854.25|12916.76|12916.76|12852.57|12852.57|0
1651067700000|2022-04-27 13:55:00|12855.62|12855.62|12805.7|12805.7|12856.75|12856.75|12805.7|12805.7|0
1651068000000|2022-04-27 14:00:00|12804.29|12804.29|12819.32|12819.32|12840.36|12840.36|12804.2|12804.2|0
1651068300000|2022-04-27 14:05:00|12820.14|12820.14|12808.58|12808.58|12827.16|12827.16|12808.58|12808.58|0
1651068600000|2022-04-27 14:10:00|12807.21|12807.21|12805.97|12805.97|12808.23|12808.23|12789.72|12789.72|0
1651068900000|2022-04-27 14:15:00|12805.15|12805.15|12794.98|12794.98|12808.86|12808.86|12789.77|12789.77|0
1651069200000|2022-04-27 14:20:00|12791.91|12791.91|12784.27|12784.27|12817.32|12817.32|12776.34|12776.34|0
1651069500000|2022-04-27 14:25:00|12784.76|12784.76|12785.98|12785.98|12792.65|12792.65|12775.63|12775.63|0
1651069800000|2022-04-27 14:30:00|12786.45|12786.45|12774.93|12774.93|12789.47|12789.47|12771.95|12771.95|0
1651070100000|2022-04-27 14:35:00|12773.5|12773.5|12752.48|12752.48|12773.5|12773.5|12749.51|12749.51|0
1651070400000|2022-04-27 14:40:00|12754.11|12754.11|12749.89|12749.89|12757.38|12757.38|12733.07|12733.07|0
1651070700000|2022-04-27 14:45:00|12750.81|12750.81|12773.41|12773.41|12781.25|12781.25|12750.81|12750.81|0
1651071000000|2022-04-27 14:50:00|12772.95|12772.95|12760.06|12760.06|12776.44|12776.44|12759.28|12759.28|0
1651071300000|2022-04-27 14:55:00|12759.6|12759.6|12734.09|12734.09|12762.62|12762.62|12733.93|12733.93|0
1651071600000|2022-04-27 15:00:00|12734.91|12734.91|12748.71|12748.71|12763.69|12763.69|12734.91|12734.91|0
1651071900000|2022-04-27 15:05:00|12748.25|12748.25|12747.15|12747.15|12761.01|12761.01|12745.92|12745.92|0
1651072200000|2022-04-27 15:10:00|12746.33|12746.33|12759.02|12759.02|12759.5|12759.5|12739.04|12739.04|0
1651072500000|2022-04-27 15:15:00|12760.45|12760.45|12745.81|12745.81|12766.4|12766.4|12734.41|12734.41|0
1651072800000|2022-04-27 15:20:00|12747.24|12747.24|12744.23|12744.23|12759.72|12759.72|12738.16|12738.16|0
1651073100000|2022-04-27 15:25:00|12743.76|12743.76|12763.04|12763.04|12763.04|12763.04|12740.68|12740.68|0
1651130100000|2022-04-28 07:15:00|12832.87|12832.87|12815.3|12815.3|12855.97|12855.97|12815.3|12815.3|0
1651130400000|2022-04-28 07:20:00|12814.49|12814.49|12807.52|12807.52|12814.49|12814.49|12799.21|12799.21|0
1651130700000|2022-04-28 07:25:00|12806.7|12806.7|12818.51|12818.51|12819.02|12819.02|12771.64|12771.64|0
1651131000000|2022-04-28 07:30:00|12823.41|12823.41|12822.27|12822.27|12827.46|12827.46|12815.38|12815.38|0
1651131300000|2022-04-28 07:35:00|12823.91|12823.91|12868.33|12868.33|12868.33|12868.33|12822.68|12822.68|0
1651131600000|2022-04-28 07:40:00|12872.42|12872.42|12879.54|12879.54|12886.46|12886.46|12871.95|12871.95|0
1651131900000|2022-04-28 07:45:00|12878.73|12878.73|12864.2|12864.2|12881.65|12881.65|12862.53|12862.53|0
1651132200000|2022-04-28 07:50:00|12864.67|12864.67|12880.32|12880.32|12882.55|12882.55|12864.67|12864.67|0
1651132500000|2022-04-28 07:55:00|12878.43|12878.43|12899.56|12899.56|12901.49|12901.49|12878.43|12878.43|0
1651132800000|2022-04-28 08:00:00|12900.38|12900.38|12894.11|12894.11|12903.37|12903.37|12890.19|12890.19|0
1651133100000|2022-04-28 08:05:00|12894.67|12894.67|12933.9|12933.9|12935.34|12935.34|12894.67|12894.67|0
1651133400000|2022-04-28 08:10:00|12934.35|12934.35|12923.51|12923.51|12943.42|12943.42|12923.51|12923.51|0
1651133700000|2022-04-28 08:15:00|12924.43|12924.43|12898.89|12898.89|12924.97|12924.97|12898.89|12898.89|0
1651134000000|2022-04-28 08:20:00|12892.95|12892.95|12883.72|12883.72|12897.38|12897.38|12876.72|12876.72|0
1651134300000|2022-04-28 08:25:00|12883.26|12883.26|12840.05|12840.05|12883.26|12883.26|12836.77|12836.77|0
1651134600000|2022-04-28 08:30:00|12839.24|12839.24|12841.26|12841.26|12843.69|12843.69|12829.98|12829.98|0
1651134900000|2022-04-28 08:35:00|12840.44|12840.44|12835.27|12835.27|12841.1|12841.1|12832.62|12832.62|0
1651135200000|2022-04-28 08:40:00|12832.16|12832.16|12828.74|12828.74|12832.16|12832.16|12818.77|12818.77|0
1651135500000|2022-04-28 08:45:00|12831.27|12831.27|12831.25|12831.25|12835.62|12835.62|12830.21|12830.21|0
1651135800000|2022-04-28 08:50:00|12830.43|12830.43|12828.67|12828.67|12832.23|12832.23|12813.34|12813.34|0
1651136100000|2022-04-28 08:55:00|12828.21|12828.21|12837.74|12837.74|12838.4|12838.4|12827.34|12827.34|0
1651136400000|2022-04-28 09:00:00|12838.2|12838.2|12840.15|12840.15|12840.86|12840.86|12835.42|12835.42|0
1651136700000|2022-04-28 09:05:00|12840.62|12840.62|12853.09|12853.09|12853.68|12853.68|12839.19|12839.19|0
1651137000000|2022-04-28 09:10:00|12854.08|12854.08|12859.05|12859.05|12861.21|12861.21|12840.53|12840.53|0
1651137300000|2022-04-28 09:15:00|12859.55|12859.55|12840.78|12840.78|12859.55|12859.55|12839.75|12839.75|0
1651137600000|2022-04-28 09:20:00|12838.67|12838.67|12831|12831|12839.54|12839.54|12821.27|12821.27|0
1651137900000|2022-04-28 09:25:00|12830.01|12830.01|12825.95|12825.95|12834.23|12834.23|12825.95|12825.95|0
1651138200000|2022-04-28 09:30:00|12826.42|12826.42|12825.95|12825.95|12835.35|12835.35|12825.95|12825.95|0
1651138500000|2022-04-28 09:35:00|12825.48|12825.48|12835.57|12835.57|12835.77|12835.77|12824.71|12824.71|0
1651138800000|2022-04-28 09:40:00|12834.63|12834.63|12833.32|12833.32|12841.71|12841.71|12833.32|12833.32|0
1651139100000|2022-04-28 09:45:00|12834.76|12834.76|12836.53|12836.53|12839.74|12839.74|12828.68|12828.68|0
1651139400000|2022-04-28 09:50:00|12835.41|12835.41|12832.08|12832.08|12835.41|12835.41|12829.27|12829.27|0
1651139700000|2022-04-28 09:55:00|12825.84|12825.84|12825.52|12825.52|12825.84|12825.84|12809.23|12809.23|0
1651140000000|2022-04-28 10:00:00|12826.51|12826.51|12831.95|12831.95|12833.35|12833.35|12826.51|12826.51|0
1651140300000|2022-04-28 10:05:00|12833.88|12833.88|12850.53|12850.53|12850.53|12850.53|12833.88|12833.88|0
1651140600000|2022-04-28 10:10:00|12849.97|12849.97|12843.63|12843.63|12849.97|12849.97|12843.16|12843.16|0
1651140900000|2022-04-28 10:15:00|12843.07|12843.07|12838.15|12838.15|12843.57|12843.57|12834.93|12834.93|0
1651141200000|2022-04-28 10:20:00|12840.41|12840.41|12844.24|12844.24|12845.06|12845.06|12840.01|12840.01|0
1651141500000|2022-04-28 10:25:00|12843.77|12843.77|12838.99|12838.99|12843.77|12843.77|12837.7|12837.7|0
1651141800000|2022-04-28 10:30:00|12838.17|12838.17|12840.94|12840.94|12840.94|12840.94|12834.85|12834.85|0
1651142100000|2022-04-28 10:35:00|12842.57|12842.57|12851.91|12851.91|12851.91|12851.91|12842.57|12842.57|0
1651142400000|2022-04-28 10:40:00|12852.73|12852.73|12851.64|12851.64|12854.98|12854.98|12848.71|12848.71|0
1651142700000|2022-04-28 10:45:00|12849.81|12849.81|12834.96|12834.96|12849.81|12849.81|12832.83|12832.83|0
1651143000000|2022-04-28 10:50:00|12836.33|12836.33|12832.94|12832.94|12836.33|12836.33|12830.07|12830.07|0
1651143300000|2022-04-28 10:55:00|12833.43|12833.43|12849.04|12849.04|12849.44|12849.44|12831.85|12831.85|0
1651143600000|2022-04-28 11:00:00|12848.58|12848.58|12852.64|12852.64|12852.64|12852.64|12847.89|12847.89|0
1651143900000|2022-04-28 11:05:00|12854.07|12854.07|12872.18|12872.18|12875.57|12875.57|12852.64|12852.64|0
1651144200000|2022-04-28 11:10:00|12870.75|12870.75|12864.65|12864.65|12872.18|12872.18|12861.74|12861.74|0
1651144500000|2022-04-28 11:15:00|12863.54|12863.54|12872.46|12872.46|12872.93|12872.93|12863.54|12863.54|0
1651144800000|2022-04-28 11:20:00|12872.93|12872.93|12882.4|12882.4|12893.06|12893.06|12872.93|12872.93|0
1651145100000|2022-04-28 11:25:00|12880.97|12880.97|12891.75|12891.75|12892.69|12892.69|12880.97|12880.97|0
1651145400000|2022-04-28 11:30:00|12892.56|12892.56|12912.71|12912.71|12916.32|12916.32|12892.56|12892.56|0
1651145700000|2022-04-28 11:35:00|12911.89|12911.89|12901.28|12901.28|12912.35|12912.35|12900.15|12900.15|0
1651146000000|2022-04-28 11:40:00|12900.46|12900.46|12902.7|12902.7|12903.52|12903.52|12896.57|12896.57|0
1651146300000|2022-04-28 11:45:00|12901.88|12901.88|12906.62|12906.62|12911.22|12911.22|12898.96|12898.96|0
1651146600000|2022-04-28 11:50:00|12905.68|12905.68|12914.2|12914.2|12914.2|12914.2|12903.6|12903.6|0
1651146900000|2022-04-28 11:55:00|12913.73|12913.73|12908.23|12908.23|12918.33|12918.33|12907.29|12907.29|0
1651147200000|2022-04-28 12:00:00|12907.78|12907.78|12905.23|12905.23|12910.06|12910.06|12905.23|12905.23|0
1651147500000|2022-04-28 12:05:00|12905.7|12905.7|12918.02|12918.02|12918.02|12918.02|12905.7|12905.7|0
1651147800000|2022-04-28 12:10:00|12920.3|12920.3|12916.22|12916.22|12920.47|12920.47|12912.65|12912.65|0
1651148100000|2022-04-28 12:15:00|12917.03|12917.03|12913.07|12913.07|12918.79|12918.79|12912.62|12912.62|0
1651148400000|2022-04-28 12:20:00|12913.57|12913.57|12933.45|12933.45|12933.45|12933.45|12913.57|12913.57|0
1651148700000|2022-04-28 12:25:00|12934.36|12934.36|12929.9|12929.9|12934.36|12934.36|12928.3|12928.3|0
1651149000000|2022-04-28 12:30:00|12929.34|12929.34|12911.61|12911.61|12930.98|12930.98|12906.64|12906.64|0
1651149300000|2022-04-28 12:35:00|12912.07|12912.07|12930.12|12930.12|12932.51|12932.51|12907.86|12907.86|0
1651149600000|2022-04-28 12:40:00|12934.01|12934.01|12955.67|12955.67|12955.67|12955.67|12932.69|12932.69|0
1651149900000|2022-04-28 12:45:00|12957.35|12957.35|12983.59|12983.59|12983.61|12983.61|12957.35|12957.35|0
1651150200000|2022-04-28 12:50:00|12984.97|12984.97|13018.19|13018.19|13018.19|13018.19|12984.73|12984.73|0
1651150500000|2022-04-28 12:55:00|13019.01|13019.01|12993.43|12993.43|13019.48|13019.48|12993.43|12993.43|0
1651150800000|2022-04-28 13:00:00|12992.52|12992.52|12965|12965|12992.89|12992.89|12963.72|12963.72|0
1651151100000|2022-04-28 13:05:00|12964.54|12964.54|12974.43|12974.43|12981.83|12981.83|12960.65|12960.65|0
1651151400000|2022-04-28 13:10:00|12974.9|12974.9|12967.22|12967.22|12974.9|12974.9|12962.04|12962.04|0
1651151700000|2022-04-28 13:15:00|12967.89|12967.89|12989.16|12989.16|12992.37|12992.37|12964.8|12964.8|0
1651152000000|2022-04-28 13:20:00|12988.24|12988.24|12985.69|12985.69|12991.04|12991.04|12983.83|12983.83|0
1651152300000|2022-04-28 13:25:00|12985.23|12985.23|12976.39|12976.39|12986.64|12986.64|12976.39|12976.39|0
1651152600000|2022-04-28 13:30:00|12975.58|12975.58|12950.55|12950.55|12979.69|12979.69|12941.49|12941.49|0
1651152900000|2022-04-28 13:35:00|12950.08|12950.08|12950.68|12950.68|12963.61|12963.61|12945.45|12945.45|0
1651153200000|2022-04-28 13:40:00|12950.18|12950.18|12926.61|12926.61|12951.63|12951.63|12925.04|12925.04|0
1651153500000|2022-04-28 13:45:00|12928.99|12928.99|12923.34|12923.34|12936.73|12936.73|12918.95|12918.95|0
1651153800000|2022-04-28 13:50:00|12922.89|12922.89|12911.22|12911.22|12924.26|12924.26|12890.54|12890.54|0
1651154100000|2022-04-28 13:55:00|12910.76|12910.76|12881|12881|12911.58|12911.58|12881|12881|0
1651154400000|2022-04-28 14:00:00|12880.09|12880.09|12871.87|12871.87|12881.5|12881.5|12868.58|12868.58|0
1651154700000|2022-04-28 14:05:00|12865.64|12865.64|12882.19|12882.19|12883.9|12883.9|12850.64|12850.64|0
1651155000000|2022-04-28 14:10:00|12883.63|12883.63|12877.83|12877.83|12883.63|12883.63|12868.96|12868.96|0
1651155300000|2022-04-28 14:15:00|12877.31|12877.31|12897.24|12897.24|12897.24|12897.24|12868.16|12868.16|0
1651155600000|2022-04-28 14:20:00|12896.32|12896.32|12863.63|12863.63|12896.32|12896.32|12863.63|12863.63|0
1651155900000|2022-04-28 14:25:00|12862.2|12862.2|12834.34|12834.34|12862.2|12862.2|12833.52|12833.52|0
1651156200000|2022-04-28 14:30:00|12833.31|12833.31|12806.96|12806.96|12833.31|12833.31|12805.93|12805.93|0
1651156500000|2022-04-28 14:35:00|12805.13|12805.13|12804.13|12804.13|12806.9|12806.9|12795.05|12795.05|0
1651156800000|2022-04-28 14:40:00|12805.07|12805.07|12808.86|12808.86|12810.66|12810.66|12804.32|12804.32|0
1651157100000|2022-04-28 14:45:00|12809.33|12809.33|12816.89|12816.89|12822.39|12822.39|12809.33|12809.33|0
1651157400000|2022-04-28 14:50:00|12817.4|12817.4|12829.19|12829.19|12829.19|12829.19|12813.84|12813.84|0
1651157700000|2022-04-28 14:55:00|12831.42|12831.42|12850.15|12850.15|12854.51|12854.51|12830.74|12830.74|0
1651158000000|2022-04-28 15:00:00|12849.93|12849.93|12845.97|12845.97|12851.83|12851.83|12840.66|12840.66|0
1651158300000|2022-04-28 15:05:00|12845.52|12845.52|12850.03|12850.03|12855.03|12855.03|12840.63|12840.63|0
1651158600000|2022-04-28 15:10:00|12849.56|12849.56|12849.35|12849.35|12860.1|12860.1|12846.4|12846.4|0
1651158900000|2022-04-28 15:15:00|12851.71|12851.71|12827.13|12827.13|12852.18|12852.18|12825.19|12825.19|0
1651159200000|2022-04-28 15:20:00|12828.24|12828.24|12833.42|12833.42|12835.58|12835.58|12823.36|12823.36|0
1651159500000|2022-04-28 15:25:00|12833.88|12833.88|12818.28|12818.28|12836.58|12836.58|12814.56|12814.56|0
1651216500000|2022-04-29 07:15:00|12960.6|12960.6|12950.19|12950.19|12970.6|12970.6|12945.67|12945.67|0
1651216800000|2022-04-29 07:20:00|12959.28|12959.28|12995.84|12995.84|13021.09|13021.09|12958.84|12958.84|0
1651217100000|2022-04-29 07:25:00|12994.81|12994.81|12989.92|12989.92|12994.81|12994.81|12972.04|12972.04|0
1651217400000|2022-04-29 07:30:00|12989.1|12989.1|12960.65|12960.65|12989.1|12989.1|12949.47|12949.47|0
1651217700000|2022-04-29 07:35:00|12970.5|12970.5|12982.01|12982.01|12982.01|12982.01|12969.39|12969.39|0
1651218000000|2022-04-29 07:40:00|12983.69|12983.69|12998.86|12998.86|13000.69|13000.69|12973.54|12973.54|0
1651218300000|2022-04-29 07:45:00|12999.31|12999.31|12995.16|12995.16|13000.99|13000.99|12986.38|12986.38|0
1651218600000|2022-04-29 07:50:00|12996.57|12996.57|12977.78|12977.78|12997.11|12997.11|12967.26|12967.26|0
1651218900000|2022-04-29 07:55:00|12976.14|12976.14|12963.3|12963.3|12979.01|12979.01|12962.86|12962.86|0
1651219200000|2022-04-29 08:00:00|12964.12|12964.12|12954.69|12954.69|12964.61|12964.61|12945.3|12945.3|0
1651219500000|2022-04-29 08:05:00|12955.15|12955.15|12978.38|12978.38|12981.93|12981.93|12953.58|12953.58|0
1651219800000|2022-04-29 08:10:00|12977.86|12977.86|12988.13|12988.13|12997.59|12997.59|12977.86|12977.86|0
1651220100000|2022-04-29 08:15:00|12987.31|12987.31|12959.41|12959.41|12987.31|12987.31|12958.6|12958.6|0
1651220400000|2022-04-29 08:20:00|12962.28|12962.28|12960.18|12960.18|12962.74|12962.74|12952.84|12952.84|0
1651220700000|2022-04-29 08:25:00|12960.68|12960.68|12965.2|12965.2|12971.48|12971.48|12960.18|12960.18|0
1651221000000|2022-04-29 08:30:00|12968.07|12968.07|12973.25|12973.25|12996.73|12996.73|12968.07|12968.07|0
1651221300000|2022-04-29 08:35:00|12971.88|12971.88|12984.06|12984.06|12984.53|12984.53|12970|12970|0
1651221600000|2022-04-29 08:40:00|12983.5|12983.5|12996.93|12996.93|12997.85|12997.85|12979.37|12979.37|0
1651221900000|2022-04-29 08:45:00|12996.42|12996.42|12981.2|12981.2|12998.74|12998.74|12981.2|12981.2|0
1651222200000|2022-04-29 08:50:00|12982.12|12982.12|12969.3|12969.3|12985.38|12985.38|12969.3|12969.3|0
1651222500000|2022-04-29 08:55:00|12967.66|12967.66|12962.05|12962.05|12967.66|12967.66|12960.61|12960.61|0
1651222800000|2022-04-29 09:00:00|12962.52|12962.52|12958.82|12958.82|12962.52|12962.52|12957.26|12957.26|0
1651223100000|2022-04-29 09:05:00|12959.84|12959.84|12946.42|12946.42|12965.87|12965.87|12942.56|12942.56|0
1651223400000|2022-04-29 09:10:00|12945.6|12945.6|12927.57|12927.57|12945.6|12945.6|12925.29|12925.29|0
1651223700000|2022-04-29 09:15:00|12929.01|12929.01|12902.92|12902.92|12929.92|12929.92|12897.25|12897.25|0
1651224000000|2022-04-29 09:20:00|12900.05|12900.05|12896.33|12896.33|12902.56|12902.56|12896.33|12896.33|0
1651224300000|2022-04-29 09:25:00|12895.86|12895.86|12893.79|12893.79|12898.3|12898.3|12892.4|12892.4|0
1651224600000|2022-04-29 09:30:00|12894.3|12894.3|12890.99|12890.99|12896.8|12896.8|12889.15|12889.15|0
1651224900000|2022-04-29 09:35:00|12889.61|12889.61|12891.74|12891.74|12892.55|12892.55|12888.64|12888.64|0
1651225200000|2022-04-29 09:40:00|12893.17|12893.17|12902.86|12902.86|12907.01|12907.01|12891.58|12891.58|0
1651225500000|2022-04-29 09:45:00|12902.41|12902.41|12897.49|12897.49|12902.88|12902.88|12895.03|12895.03|0
1651225800000|2022-04-29 09:50:00|12895.82|12895.82|12899.93|12899.93|12899.93|12899.93|12894|12894|0
1651226100000|2022-04-29 09:55:00|12900.16|12900.16|12903.1|12903.1|12903.1|12903.1|12898.38|12898.38|0
1651226400000|2022-04-29 10:00:00|12904.02|12904.02|12910.21|12910.21|12914.97|12914.97|12904.02|12904.02|0
1651226700000|2022-04-29 10:05:00|12909.99|12909.99|12897.97|12897.97|12910.21|12910.21|12897.97|12897.97|0
1651227000000|2022-04-29 10:10:00|12898.9|12898.9|12900.39|12900.39|12900.39|12900.39|12897.96|12897.96|0
1651227300000|2022-04-29 10:15:00|12901.51|12901.51|12894.89|12894.89|12903.87|12903.87|12893.39|12893.39|0
1651227600000|2022-04-29 10:20:00|12893.06|12893.06|12871.75|12871.75|12893.98|12893.98|12868.9|12868.9|0
1651227900000|2022-04-29 10:25:00|12872.22|12872.22|12870.56|12870.56|12875.74|12875.74|12865.33|12865.33|0
1651228200000|2022-04-29 10:30:00|12869.19|12869.19|12864.84|12864.84|12874.33|12874.33|12864.84|12864.84|0
1651228500000|2022-04-29 10:35:00|12864.38|12864.38|12865.08|12865.08|12865.08|12865.08|12861.27|12861.27|0
1651228800000|2022-04-29 10:40:00|12865.3|12865.3|12857.35|12857.35|12865.93|12865.93|12857.35|12857.35|0
1651229100000|2022-04-29 10:45:00|12856.68|12856.68|12862.25|12862.25|12863.17|12863.17|12855.79|12855.79|0
1651229400000|2022-04-29 10:50:00|12862.81|12862.81|12863.39|12863.39|12863.39|12863.39|12857.4|12857.4|0
1651229700000|2022-04-29 10:55:00|12862.57|12862.57|12872.9|12872.9|12872.9|12872.9|12857.91|12857.91|0
1651230000000|2022-04-29 11:00:00|12873.12|12873.12|12878.26|12878.26|12879.87|12879.87|12871.75|12871.75|0
1651230300000|2022-04-29 11:05:00|12877.8|12877.8|12875.39|12875.39|12878.94|12878.94|12875.39|12875.39|0
1651230600000|2022-04-29 11:10:00|12874.57|12874.57|12859.5|12859.5|12875.13|12875.13|12859.5|12859.5|0
1651230900000|2022-04-29 11:15:00|12862.36|12862.36|12867.69|12867.69|12869.51|12869.51|12862.36|12862.36|0
1651231200000|2022-04-29 11:20:00|12870.55|12870.55|12864.02|12864.02|12870.55|12870.55|12862.06|12862.06|0
1651231500000|2022-04-29 11:25:00|12862.34|12862.34|12844.26|12844.26|12862.34|12862.34|12842.69|12842.69|0
1651231800000|2022-04-29 11:30:00|12847.13|12847.13|12850.83|12850.83|12858.16|12858.16|12847.13|12847.13|0
1651232100000|2022-04-29 11:35:00|12850.27|12850.27|12847.11|12847.11|12850.27|12850.27|12840.05|12840.05|0
1651232400000|2022-04-29 11:40:00|12847.57|12847.57|12854.86|12854.86|12854.86|12854.86|12847.57|12847.57|0
1651232700000|2022-04-29 11:45:00|12855.33|12855.33|12866.43|12866.43|12867.25|12867.25|12855.33|12855.33|0
1651233000000|2022-04-29 11:50:00|12866.89|12866.89|12861.89|12861.89|12867.37|12867.37|12861.89|12861.89|0
1651233300000|2022-04-29 11:55:00|12861.43|12861.43|12857.1|12857.1|12867.75|12867.75|12856.55|12856.55|0
1651233600000|2022-04-29 12:00:00|12856.11|12856.11|12847.08|12847.08|12858.71|12858.71|12847.08|12847.08|0
1651233900000|2022-04-29 12:05:00|12848.51|12848.51|12862.43|12862.43|12865.24|12865.24|12848.51|12848.51|0
1651234200000|2022-04-29 12:10:00|12861.93|12861.93|12865.25|12865.25|12869.11|12869.11|12861.02|12861.02|0
1651234500000|2022-04-29 12:15:00|12864.13|12864.13|12869.83|12869.83|12876.46|12876.46|12864.13|12864.13|0
1651234800000|2022-04-29 12:20:00|12871.25|12871.25|12869.18|12869.18|12873.45|12873.45|12868.87|12868.87|0
1651235100000|2022-04-29 12:25:00|12870.55|12870.55|12872.4|12872.4|12872.4|12872.4|12868.11|12868.11|0
1651235400000|2022-04-29 12:30:00|12872.96|12872.96|12865.75|12865.75|12877.53|12877.53|12865.75|12865.75|0
1651235700000|2022-04-29 12:35:00|12865.26|12865.26|12857.37|12857.37|12865.73|12865.73|12851.21|12851.21|0
1651236000000|2022-04-29 12:40:00|12856.38|12856.38|12843.73|12843.73|12856.38|12856.38|12829.54|12829.54|0
1651236300000|2022-04-29 12:45:00|12842.36|12842.36|12821.37|12821.37|12842.36|12842.36|12821.37|12821.37|0
1651236600000|2022-04-29 12:50:00|12823.66|12823.66|12831.64|12831.64|12833.98|12833.98|12819.63|12819.63|0
1651236900000|2022-04-29 12:55:00|12832.55|12832.55|12835.9|12835.9|12839.25|12839.25|12832.02|12832.02|0
1651237200000|2022-04-29 13:00:00|12835.44|12835.44|12826.58|12826.58|12835.44|12835.44|12822.78|12822.78|0
1651237500000|2022-04-29 13:05:00|12827.96|12827.96|12832.13|12832.13|12835.63|12835.63|12822.38|12822.38|0
1651237800000|2022-04-29 13:10:00|12832.59|12832.59|12825.35|12825.35|12833.16|12833.16|12823.41|12823.41|0
1651238100000|2022-04-29 13:15:00|12825.81|12825.81|12827.79|12827.79|12829.91|12829.91|12824.87|12824.87|0
1651238400000|2022-04-29 13:20:00|12827.34|12827.34|12836.54|12836.54|12836.54|12836.54|12823.5|12823.5|0
1651238700000|2022-04-29 13:25:00|12837.02|12837.02|12853.1|12853.1|12864.05|12864.05|12835.38|12835.38|0
1651239000000|2022-04-29 13:30:00|12852.18|12852.18|12850.88|12850.88|12852.18|12852.18|12835.73|12835.73|0
1651239300000|2022-04-29 13:35:00|12851.7|12851.7|12878.39|12878.39|12890.19|12890.19|12845.13|12845.13|0
1651239600000|2022-04-29 13:40:00|12877.9|12877.9|12867.4|12867.4|12886.42|12886.42|12866.66|12866.66|0
1651239900000|2022-04-29 13:45:00|12866.94|12866.94|12868.87|12868.87|12872.96|12872.96|12862.93|12862.93|0
1651240200000|2022-04-29 13:50:00|12869.32|12869.32|12825.22|12825.22|12873.53|12873.53|12825.22|12825.22|0
1651240500000|2022-04-29 13:55:00|12824.28|12824.28|12828.2|12828.2|12833.75|12833.75|12812.81|12812.81|0
1651240800000|2022-04-29 14:00:00|12828.43|12828.43|12849.54|12849.54|12849.54|12849.54|12826.05|12826.05|0
1651241100000|2022-04-29 14:05:00|12850.05|12850.05|12865.64|12865.64|12871.21|12871.21|12847.77|12847.77|0
1651241400000|2022-04-29 14:10:00|12866.09|12866.09|12862.05|12862.05|12872.1|12872.1|12861.23|12861.23|0
1651241700000|2022-04-29 14:15:00|12863.16|12863.16|12841.27|12841.27|12872.03|12872.03|12838.02|12838.02|0
1651242000000|2022-04-29 14:20:00|12840.36|12840.36|12824.88|12824.88|12840.36|12840.36|12823.44|12823.44|0
1651242300000|2022-04-29 14:25:00|12823.48|12823.48|12821.46|12821.46|12823.48|12823.48|12812.99|12812.99|0
1651242600000|2022-04-29 14:30:00|12821.92|12821.92|12809.33|12809.33|12824.15|12824.15|12807.11|12807.11|0
1651242900000|2022-04-29 14:35:00|12810.76|12810.76|12798.17|12798.17|12810.76|12810.76|12789.26|12789.26|0
1651243200000|2022-04-29 14:40:00|12797.36|12797.36|12794.16|12794.16|12802.5|12802.5|12792.72|12792.72|0
1651243500000|2022-04-29 14:45:00|12793.69|12793.69|12770.54|12770.54|12794.16|12794.16|12768.81|12768.81|0
1651243800000|2022-04-29 14:50:00|12771.98|12771.98|12785.08|12785.08|12785.08|12785.08|12767.56|12767.56|0
1651244100000|2022-04-29 14:55:00|12784.58|12784.58|12809.18|12809.18|12809.18|12809.18|12784.58|12784.58|0
1651244400000|2022-04-29 15:00:00|12809.65|12809.65|12822.05|12822.05|12822.05|12822.05|12809.65|12809.65|0
1651244700000|2022-04-29 15:05:00|12821.14|12821.14|12834.26|12834.26|12834.26|12834.26|12820.68|12820.68|0
1651245000000|2022-04-29 15:10:00|12834.03|12834.03|12833.49|12833.49|12834.4|12834.4|12828.15|12828.15|0
1651245300000|2022-04-29 15:15:00|12834.4|12834.4|12825.37|12825.37|12838.06|12838.06|12825.37|12825.37|0
1651245600000|2022-04-29 15:20:00|12826.31|12826.31|12846.35|12846.35|12847.43|12847.43|12826.31|12826.31|0
1651245900000|2022-04-29 15:25:00|12847.79|12847.79|12835.01|12835.01|12848.83|12848.83|12822.72|12822.72|0
1651562100000|2022-05-03 07:15:00|13038.42|13038.42|13003.9|13003.9|13038.42|13038.42|12994.44|12994.44|0
1651562400000|2022-05-03 07:20:00|13004.42|13004.42|13066.63|13066.63|13072.69|13072.69|13004.42|13004.42|0
1651562700000|2022-05-03 07:25:00|13067.45|13067.45|13057.36|13057.36|13073.28|13073.28|13042.15|13042.15|0
1651563000000|2022-05-03 07:30:00|13055.73|13055.73|13028.75|13028.75|13055.73|13055.73|13015.61|13015.61|0
1651563300000|2022-05-03 07:35:00|13029.56|13029.56|13040.65|13040.65|13041.47|13041.47|13018.73|13018.73|0
1651563600000|2022-05-03 07:40:00|13041.47|13041.47|13027.69|13027.69|13041.61|13041.61|13022.32|13022.32|0
1651563900000|2022-05-03 07:45:00|13024.38|13024.38|13013.16|13013.16|13029.79|13029.79|13010.07|13010.07|0
1651564200000|2022-05-03 07:50:00|13014.99|13014.99|13063.06|13063.06|13063.06|13063.06|13014.99|13014.99|0
1651564500000|2022-05-03 07:55:00|13060.2|13060.2|13044.24|13044.24|13074.79|13074.79|13039.71|13039.71|0
1651564800000|2022-05-03 08:00:00|13043.42|13043.42|13099.19|13099.19|13101.32|13101.32|13030.51|13030.51|0
1651565100000|2022-05-03 08:05:00|13100.68|13100.68|13117.85|13117.85|13136.54|13136.54|13096.26|13096.26|0
1651565400000|2022-05-03 08:10:00|13117.03|13117.03|13089.68|13089.68|13117.03|13117.03|13083.91|13083.91|0
1651565700000|2022-05-03 08:15:00|13090.59|13090.59|13066.55|13066.55|13102.54|13102.54|13066.44|13066.44|0
1651566000000|2022-05-03 08:20:00|13069.42|13069.42|13094.24|13094.24|13095.36|13095.36|13069.42|13069.42|0
1651566300000|2022-05-03 08:25:00|13093.68|13093.68|13085.66|13085.66|13102.55|13102.55|13083.72|13083.72|0
1651566600000|2022-05-03 08:30:00|13085.16|13085.16|13089.55|13089.55|13091.92|13091.92|13084.02|13084.02|0
1651566900000|2022-05-03 08:35:00|13090.46|13090.46|13088.32|13088.32|13092.21|13092.21|13086.68|13086.68|0
1651567200000|2022-05-03 08:40:00|13087.38|13087.38|13063.97|13063.97|13088.75|13088.75|13063.97|13063.97|0
1651567500000|2022-05-03 08:45:00|13063.06|13063.06|13022.66|13022.66|13063.06|13063.06|13022.19|13022.19|0
1651567800000|2022-05-03 08:50:00|13023.13|13023.13|13027.03|13027.03|13032.87|13032.87|13023.13|13023.13|0
1651568100000|2022-05-03 08:55:00|13026.55|13026.55|13028.5|13028.5|13029.42|13029.42|13011.99|13011.99|0
1651568400000|2022-05-03 09:00:00|13030.18|13030.18|13019.15|13019.15|13037.69|13037.69|13018.69|13018.69|0
1651568700000|2022-05-03 09:05:00|13020.91|13020.91|13019.89|13019.89|13020.91|13020.91|13007.71|13007.71|0
1651569000000|2022-05-03 09:10:00|13020.81|13020.81|12961.29|12961.29|13023.94|13023.94|12957.76|12957.76|0
1651569300000|2022-05-03 09:15:00|12960.35|12960.35|12975.22|12975.22|12975.77|12975.77|12960.35|12960.35|0
1651569600000|2022-05-03 09:20:00|12975.67|12975.67|12977.38|12977.38|12979.48|12979.48|12970.66|12970.66|0
1651569900000|2022-05-03 09:25:00|12977.94|12977.94|12968.27|12968.27|12977.94|12977.94|12957.71|12957.71|0
1651570200000|2022-05-03 09:30:00|12967.46|12967.46|12980.33|12980.33|12982.55|12982.55|12963.56|12963.56|0
1651570500000|2022-05-03 09:35:00|12980.85|12980.85|12982.38|12982.38|12990.64|12990.64|12977.43|12977.43|0
1651570800000|2022-05-03 09:40:00|12982.88|12982.88|12993.05|12993.05|12998.78|12998.78|12982.88|12982.88|0
1651571100000|2022-05-03 09:45:00|12993.51|12993.51|13012.11|13012.11|13017.41|13017.41|12993.51|12993.51|0
1651571400000|2022-05-03 09:50:00|13013.55|13013.55|13023.45|13023.45|13026.38|13026.38|13013.55|13013.55|0
1651571700000|2022-05-03 09:55:00|13022.98|13022.98|12996.19|12996.19|13022.98|13022.98|12996.19|12996.19|0
1651572000000|2022-05-03 10:00:00|12994.78|12994.78|12975.24|12975.24|12994.78|12994.78|12969.3|12969.3|0
1651572300000|2022-05-03 10:05:00|12974.79|12974.79|12972.54|12972.54|12975.58|12975.58|12965.65|12965.65|0
1651572600000|2022-05-03 10:10:00|12972.08|12972.08|12980.53|12980.53|12985.47|12985.47|12968.34|12968.34|0
1651572900000|2022-05-03 10:15:00|12979.54|12979.54|12979.97|12979.97|12984.42|12984.42|12973.89|12973.89|0
1651573200000|2022-05-03 10:20:00|12977.1|12977.1|12964.85|12964.85|12977.1|12977.1|12962.14|12962.14|0
1651573500000|2022-05-03 10:25:00|12964.39|12964.39|12965.69|12965.69|12966.6|12966.6|12957.57|12957.57|0
1651573800000|2022-05-03 10:30:00|12964.05|12964.05|12947.9|12947.9|12967|12967|12945.03|12945.03|0
1651574100000|2022-05-03 10:35:00|12947.08|12947.08|12953.21|12953.21|12954.91|12954.91|12942.5|12942.5|0
1651574400000|2022-05-03 10:40:00|12951.78|12951.78|12949.91|12949.91|12967.76|12967.76|12949.91|12949.91|0
1651574700000|2022-05-03 10:45:00|12948.28|12948.28|12944.01|12944.01|12948.85|12948.85|12939.67|12939.67|0
1651575000000|2022-05-03 10:50:00|12943.51|12943.51|12933.8|12933.8|12943.51|12943.51|12928.67|12928.67|0
1651575300000|2022-05-03 10:55:00|12932.88|12932.88|12924.84|12924.84|12933.7|12933.7|12920.1|12920.1|0
1651575600000|2022-05-03 11:00:00|12925.31|12925.31|12926.57|12926.57|12930.92|12930.92|12924.38|12924.38|0
1651575900000|2022-05-03 11:05:00|12927.38|12927.38|12925.56|12925.56|12927.38|12927.38|12922.14|12922.14|0
1651576200000|2022-05-03 11:10:00|12926.07|12926.07|12915.71|12915.71|12931.33|12931.33|12913.96|12913.96|0
1651576500000|2022-05-03 11:15:00|12916.83|12916.83|12921.65|12921.65|12921.65|12921.65|12916.83|12916.83|0
1651576800000|2022-05-03 11:20:00|12920.73|12920.73|12926.29|12926.29|12926.29|12926.29|12906.54|12906.54|0
1651577100000|2022-05-03 11:25:00|12924.85|12924.85|12925.52|12925.52|12926.33|12926.33|12922.64|12922.64|0
1651577400000|2022-05-03 11:30:00|12926.89|12926.89|12929.25|12929.25|12935.32|12935.32|12926.89|12926.89|0
1651577700000|2022-05-03 11:35:00|12931.08|12931.08|12929.09|12929.09|12934.36|12934.36|12928.18|12928.18|0
1651578000000|2022-05-03 11:40:00|12928.28|12928.28|12912.84|12912.84|12928.28|12928.28|12911.08|12911.08|0
1651578300000|2022-05-03 11:45:00|12910.18|12910.18|12895.82|12895.82|12910.18|12910.18|12894.45|12894.45|0
1651578600000|2022-05-03 11:50:00|12894.39|12894.39|12901.66|12901.66|12902.77|12902.77|12890.77|12890.77|0
1651578900000|2022-05-03 11:55:00|12901.88|12901.88|12919.72|12919.72|12919.72|12919.72|12901.88|12901.88|0
1651579200000|2022-05-03 12:00:00|12921.35|12921.35|12935.54|12935.54|12935.54|12935.54|12921.35|12921.35|0
1651579500000|2022-05-03 12:05:00|12936.01|12936.01|12936.41|12936.41|12938.06|12938.06|12934.28|12934.28|0
1651579800000|2022-05-03 12:10:00|12935.46|12935.46|12934.06|12934.06|12939.87|12939.87|12934.06|12934.06|0
1651580100000|2022-05-03 12:15:00|12933.6|12933.6|12937.69|12937.69|12937.69|12937.69|12930.31|12930.31|0
1651580400000|2022-05-03 12:20:00|12939.32|12939.32|12935.9|12935.9|12945.59|12945.59|12935.9|12935.9|0
1651580700000|2022-05-03 12:25:00|12935.45|12935.45|12943.1|12943.1|12945|12945|12934.93|12934.93|0
1651581000000|2022-05-03 12:30:00|12943.56|12943.56|12951.43|12951.43|12952.75|12952.75|12942.62|12942.62|0
1651581300000|2022-05-03 12:35:00|12950.96|12950.96|12977.94|12977.94|12977.94|12977.94|12950.96|12950.96|0
1651581600000|2022-05-03 12:40:00|12977.46|12977.46|12971.23|12971.23|12982.52|12982.52|12968.36|12968.36|0
1651581900000|2022-05-03 12:45:00|12970.41|12970.41|12963.92|12963.92|12971.54|12971.54|12963.92|12963.92|0
1651582200000|2022-05-03 12:50:00|12962.24|12962.24|12960.72|12960.72|12965.31|12965.31|12956.52|12956.52|0
1651582500000|2022-05-03 12:55:00|12961.66|12961.66|12958.7|12958.7|12965.72|12965.72|12955.92|12955.92|0
1651582800000|2022-05-03 13:00:00|12959.16|12959.16|12959.97|12959.97|12964.77|12964.77|12958.6|12958.6|0
1651583100000|2022-05-03 13:05:00|12959.5|12959.5|12948.62|12948.62|12961|12961|12942.13|12942.13|0
1651583400000|2022-05-03 13:10:00|12948.01|12948.01|12942.75|12942.75|12952.51|12952.51|12941.46|12941.46|0
1651583700000|2022-05-03 13:15:00|12943.21|12943.21|12952.05|12952.05|12954.64|12954.64|12939.48|12939.48|0
1651584000000|2022-05-03 13:20:00|12955.51|12955.51|12957.95|12957.95|12960.26|12960.26|12953.87|12953.87|0
1651584300000|2022-05-03 13:25:00|12957.01|12957.01|12962.74|12962.74|12963.68|12963.68|12955.99|12955.99|0
1651584600000|2022-05-03 13:30:00|12961.62|12961.62|12955.05|12955.05|12961.62|12961.62|12916.44|12916.44|0
1651584900000|2022-05-03 13:35:00|12954.24|12954.24|12926.4|12926.4|12956.99|12956.99|12926.24|12926.24|0
1651585200000|2022-05-03 13:40:00|12927.32|12927.32|12906.13|12906.13|12936.31|12936.31|12906.13|12906.13|0
1651585500000|2022-05-03 13:45:00|12903.68|12903.68|12894.37|12894.37|12907.29|12907.29|12892.98|12892.98|0
1651585800000|2022-05-03 13:50:00|12893.46|12893.46|12920.89|12920.89|12921.17|12921.17|12893.46|12893.46|0
1651586100000|2022-05-03 13:55:00|12921.7|12921.7|12939.91|12939.91|12940.43|12940.43|12921.7|12921.7|0
1651586400000|2022-05-03 14:00:00|12943.1|12943.1|12937.84|12937.84|12944.47|12944.47|12927.38|12927.38|0
1651586700000|2022-05-03 14:05:00|12937.28|12937.28|12920.61|12920.61|12948.03|12948.03|12909.74|12909.74|0
1651587000000|2022-05-03 14:10:00|12921.11|12921.11|12931.27|12931.27|12935.07|12935.07|12918.1|12918.1|0
1651587300000|2022-05-03 14:15:00|12932.18|12932.18|12932.4|12932.4|12937.36|12937.36|12921.85|12921.85|0
1651587600000|2022-05-03 14:20:00|12931.94|12931.94|12938.6|12938.6|12940.97|12940.97|12931.94|12931.94|0
1651587900000|2022-05-03 14:25:00|12941.48|12941.48|12938.58|12938.58|12945.46|12945.46|12935.21|12935.21|0
1651588200000|2022-05-03 14:30:00|12939.04|12939.04|12943.45|12943.45|12955.14|12955.14|12935.6|12935.6|0
1651588500000|2022-05-03 14:35:00|12945.73|12945.73|12940.34|12940.34|12949.84|12949.84|12929.14|12929.14|0
1651588800000|2022-05-03 14:40:00|12937.51|12937.51|12927.27|12927.27|12937.51|12937.51|12922.85|12922.85|0
1651589100000|2022-05-03 14:45:00|12926.81|12926.81|12923.17|12923.17|12930.53|12930.53|12922.01|12922.01|0
1651589400000|2022-05-03 14:50:00|12922.35|12922.35|12939.94|12939.94|12941.01|12941.01|12922.35|12922.35|0
1651589700000|2022-05-03 14:55:00|12941.01|12941.01|12945.1|12945.1|12946.81|12946.81|12938.62|12938.62|0
1651590000000|2022-05-03 15:00:00|12946.02|12946.02|12957.36|12957.36|12957.86|12957.86|12945.56|12945.56|0
1651590300000|2022-05-03 15:05:00|12957.87|12957.87|12973.38|12973.38|12980.42|12980.42|12950.1|12950.1|0
1651590600000|2022-05-03 15:10:00|12971.94|12971.94|12958.55|12958.55|12972.85|12972.85|12949.68|12949.68|0
1651590900000|2022-05-03 15:15:00|12959.1|12959.1|12973.58|12973.58|12982.05|12982.05|12959.1|12959.1|0
1651591200000|2022-05-03 15:20:00|12975.25|12975.25|12963.96|12963.96|12987.43|12987.43|12962.53|12962.53|0
1651591500000|2022-05-03 15:25:00|12965.4|12965.4|12966.24|12966.24|12976.11|12976.11|12958.35|12958.35|0
1651648500000|2022-05-04 07:15:00|13047.6|13047.6|13023.78|13023.78|13047.6|13047.6|13022.41|13022.41|0
1651648800000|2022-05-04 07:20:00|13023.29|13023.29|12989.46|12989.46|13023.74|13023.74|12989|12989|0
1651649100000|2022-05-04 07:25:00|12989.92|12989.92|12967.41|12967.41|12989.92|12989.92|12966.05|12966.05|0
1651649400000|2022-05-04 07:30:00|12965.98|12965.98|12941.5|12941.5|12965.98|12965.98|12940.98|12940.98|0
1651649700000|2022-05-04 07:35:00|12940.99|12940.99|12905.97|12905.97|12941.8|12941.8|12900.42|12900.42|0
1651650000000|2022-05-04 07:40:00|12905.15|12905.15|12904.39|12904.39|12916.28|12916.28|12897.71|12897.71|0
1651650300000|2022-05-04 07:45:00|12902.4|12902.4|12892.73|12892.73|12902.4|12902.4|12883.88|12883.88|0
1651650600000|2022-05-04 07:50:00|12894.36|12894.36|12899.7|12899.7|12915.15|12915.15|12894.36|12894.36|0
1651650900000|2022-05-04 07:55:00|12898.88|12898.88|12893.47|12893.47|12900.71|12900.71|12891.5|12891.5|0
1651651200000|2022-05-04 08:00:00|12893.97|12893.97|12895.45|12895.45|12899.22|12899.22|12892.44|12892.44|0
1651651500000|2022-05-04 08:05:00|12894.63|12894.63|12915.81|12915.81|12916.33|12916.33|12894.63|12894.63|0
1651651800000|2022-05-04 08:10:00|12914.9|12914.9|12924.73|12924.73|12936.22|12936.22|12913.22|12913.22|0
1651652100000|2022-05-04 08:15:00|12922.44|12922.44|12903.9|12903.9|12923.81|12923.81|12902.87|12902.87|0
1651652400000|2022-05-04 08:20:00|12902.87|12902.87|12881.12|12881.12|12902.87|12902.87|12881.12|12881.12|0
1651652700000|2022-05-04 08:25:00|12879.45|12879.45|12887.26|12887.26|12887.26|12887.26|12874.09|12874.09|0
1651653000000|2022-05-04 08:30:00|12886.44|12886.44|12872.97|12872.97|12886.44|12886.44|12872.51|12872.51|0
1651653300000|2022-05-04 08:35:00|12870.1|12870.1|12862.86|12862.86|12872.72|12872.72|12860.02|12860.02|0
1651653600000|2022-05-04 08:40:00|12864.29|12864.29|12885.04|12885.04|12885.18|12885.18|12864.29|12864.29|0
1651653900000|2022-05-04 08:45:00|12884.52|12884.52|12872.45|12872.45|12884.52|12884.52|12871.51|12871.51|0
1651654200000|2022-05-04 08:50:00|12872.95|12872.95|12869.52|12869.52|12873.46|12873.46|12868.98|12868.98|0
1651654500000|2022-05-04 08:55:00|12869.06|12869.06|12866.72|12866.72|12872.87|12872.87|12866.13|12866.13|0
1651654800000|2022-05-04 09:00:00|12867.71|12867.71|12870.37|12870.37|12878.84|12878.84|12867.08|12867.08|0
1651655100000|2022-05-04 09:05:00|12869.56|12869.56|12862.1|12862.1|12873.15|12873.15|12862.1|12862.1|0
1651655400000|2022-05-04 09:10:00|12862.92|12862.92|12867.44|12867.44|12869.63|12869.63|12860.1|12860.1|0
1651655700000|2022-05-04 09:15:00|12866.94|12866.94|12854.73|12854.73|12866.94|12866.94|12854.73|12854.73|0
1651656000000|2022-05-04 09:20:00|12853.82|12853.82|12858.83|12858.83|12862.19|12862.19|12845.42|12845.42|0
1651656300000|2022-05-04 09:25:00|12854.54|12854.54|12865.05|12865.05|12865.05|12865.05|12854.54|12854.54|0
1651656600000|2022-05-04 09:30:00|12867.24|12867.24|12873.89|12873.89|12873.89|12873.89|12860.32|12860.32|0
1651656900000|2022-05-04 09:35:00|12874.56|12874.56|12857.94|12857.94|12876.08|12876.08|12851.87|12851.87|0
1651657200000|2022-05-04 09:40:00|12856.51|12856.51|12857.41|12857.41|12863.38|12863.38|12856.51|12856.51|0
1651657500000|2022-05-04 09:45:00|12857.87|12857.87|12867.92|12867.92|12867.92|12867.92|12857.87|12857.87|0
1651657800000|2022-05-04 09:50:00|12866.98|12866.98|12879.59|12879.59|12879.82|12879.82|12863.96|12863.96|0
1651658100000|2022-05-04 09:55:00|12881.42|12881.42|12860.1|12860.1|12886.69|12886.69|12860.1|12860.1|0
1651658400000|2022-05-04 10:00:00|12861.93|12861.93|12858.79|12858.79|12862|12862|12854.18|12854.18|0
1651658700000|2022-05-04 10:05:00|12857.38|12857.38|12863.13|12863.13|12863.13|12863.13|12850.17|12850.17|0
1651659000000|2022-05-04 10:10:00|12862.32|12862.32|12867.83|12867.83|12867.83|12867.83|12860.38|12860.38|0
1651659300000|2022-05-04 10:15:00|12866.84|12866.84|12866.94|12866.94|12866.94|12866.94|12863.84|12863.84|0
1651659600000|2022-05-04 10:20:00|12867.44|12867.44|12864.62|12864.62|12874.13|12874.13|12863.81|12863.81|0
1651659900000|2022-05-04 10:25:00|12863.19|12863.19|12862.19|12862.19|12864.08|12864.08|12860.24|12860.24|0
1651660200000|2022-05-04 10:30:00|12863.11|12863.11|12864.72|12864.72|12870.73|12870.73|12863.11|12863.11|0
1651660500000|2022-05-04 10:35:00|12865.18|12865.18|12868.81|12868.81|12871.64|12871.64|12862.48|12862.48|0
1651660800000|2022-05-04 10:40:00|12870.8|12870.8|12873.89|12873.89|12874.19|12874.19|12867.9|12867.9|0
1651661100000|2022-05-04 10:45:00|12874.88|12874.88|12884.34|12884.34|12893.84|12893.84|12874.38|12874.38|0
1651661400000|2022-05-04 10:50:00|12882.67|12882.67|12880.28|12880.28|12883.61|12883.61|12880.28|12880.28|0
1651661700000|2022-05-04 10:55:00|12881.85|12881.85|12877.11|12877.11|12890.42|12890.42|12876.66|12876.66|0
1651662000000|2022-05-04 11:00:00|12877.63|12877.63|12884.71|12884.71|12887.33|12887.33|12877.63|12877.63|0
1651662300000|2022-05-04 11:05:00|12883.29|12883.29|12855.49|12855.49|12883.29|12883.29|12855.49|12855.49|0
1651662600000|2022-05-04 11:10:00|12854.46|12854.46|12854.91|12854.91|12863.84|12863.84|12852.65|12852.65|0
1651662900000|2022-05-04 11:15:00|12854.35|12854.35|12851.65|12851.65|12854.35|12854.35|12843.59|12843.59|0
1651663200000|2022-05-04 11:20:00|12852.12|12852.12|12854.56|12854.56|12855.54|12855.54|12848.74|12848.74|0
1651663500000|2022-05-04 11:25:00|12852.27|12852.27|12814.03|12814.03|12852.27|12852.27|12813.54|12813.54|0
1651663800000|2022-05-04 11:30:00|12814.53|12814.53|12814.12|12814.12|12817.08|12817.08|12811.9|12811.9|0
1651664100000|2022-05-04 11:35:00|12813.21|12813.21|12798.68|12798.68|12818.01|12818.01|12797.81|12797.81|0
1651664400000|2022-05-04 11:40:00|12796.85|12796.85|12775.88|12775.88|12796.85|12796.85|12772.25|12772.25|0
1651664700000|2022-05-04 11:45:00|12774.97|12774.97|12785.93|12785.93|12787.42|12787.42|12770.91|12770.91|0
1651665000000|2022-05-04 11:50:00|12786.4|12786.4|12786.17|12786.17|12788.36|12788.36|12780.08|12780.08|0
1651665300000|2022-05-04 11:55:00|12784.75|12784.75|12782.36|12782.36|12784.75|12784.75|12777.75|12777.75|0
1651665600000|2022-05-04 12:00:00|12780.92|12780.92|12774.26|12774.26|12786.34|12786.34|12774.26|12774.26|0
1651665900000|2022-05-04 12:05:00|12772.89|12772.89|12762.29|12762.29|12772.89|12772.89|12759.62|12759.62|0
1651666200000|2022-05-04 12:10:00|12761.47|12761.47|12763.23|12763.23|12763.23|12763.23|12747.2|12747.2|0
1651666500000|2022-05-04 12:15:00|12761.8|12761.8|12763.44|12763.44|12765.18|12765.18|12755.66|12755.66|0
1651666800000|2022-05-04 12:20:00|12762.01|12762.01|12764.52|12764.52|12765.7|12765.7|12762.01|12762.01|0
1651667100000|2022-05-04 12:25:00|12763.09|12763.09|12760.63|12760.63|12763.09|12763.09|12755.31|12755.31|0
1651667400000|2022-05-04 12:30:00|12762.07|12762.07|12776.02|12776.02|12778.64|12778.64|12761.07|12761.07|0
1651667700000|2022-05-04 12:35:00|12777.4|12777.4|12769.4|12769.4|12777.4|12777.4|12768.05|12768.05|0
1651668000000|2022-05-04 12:40:00|12767.96|12767.96|12753.48|12753.48|12767.96|12767.96|12748.84|12748.84|0
1651668300000|2022-05-04 12:45:00|12752.11|12752.11|12752.2|12752.2|12760.77|12760.77|12751.85|12751.85|0
1651668600000|2022-05-04 12:50:00|12753.69|12753.69|12726.89|12726.89|12754.15|12754.15|12726.89|12726.89|0
1651668900000|2022-05-04 12:55:00|12725.22|12725.22|12704.94|12704.94|12725.22|12725.22|12704.74|12704.74|0
1651669200000|2022-05-04 13:00:00|12704.12|12704.12|12714.54|12714.54|12717.49|12717.49|12701.71|12701.71|0
1651669500000|2022-05-04 13:05:00|12715.66|12715.66|12708.26|12708.26|12720.14|12720.14|12708.26|12708.26|0
1651669800000|2022-05-04 13:10:00|12708.73|12708.73|12706.57|12706.57|12715.62|12715.62|12706.57|12706.57|0
1651670100000|2022-05-04 13:15:00|12706.01|12706.01|12709.71|12709.71|12713.85|12713.85|12703.33|12703.33|0
1651670400000|2022-05-04 13:20:00|12709.25|12709.25|12740.19|12740.19|12741.92|12741.92|12707.84|12707.84|0
1651670700000|2022-05-04 13:25:00|12741.63|12741.63|12725.2|12725.2|12748.39|12748.39|12724.98|12724.98|0
1651671000000|2022-05-04 13:30:00|12724.73|12724.73|12718.77|12718.77|12725.36|12725.36|12707.41|12707.41|0
1651671300000|2022-05-04 13:35:00|12720.25|12720.25|12760.53|12760.53|12763.65|12763.65|12718.87|12718.87|0
1651671600000|2022-05-04 13:40:00|12759.62|12759.62|12770.58|12770.58|12773.22|12773.22|12758.85|12758.85|0
1651671900000|2022-05-04 13:45:00|12771.02|12771.02|12763.33|12763.33|12772.14|12772.14|12759.73|12759.73|0
1651672200000|2022-05-04 13:50:00|12765.16|12765.16|12767.88|12767.88|12774.65|12774.65|12764.6|12764.6|0
1651672500000|2022-05-04 13:55:00|12768.1|12768.1|12766.87|12766.87|12779.11|12779.11|12765.43|12765.43|0
1651672800000|2022-05-04 14:00:00|12765.43|12765.43|12752.7|12752.7|12767.41|12767.41|12751.42|12751.42|0
1651673100000|2022-05-04 14:05:00|12753.52|12753.52|12744.32|12744.32|12753.52|12753.52|12742.82|12742.82|0
1651673400000|2022-05-04 14:10:00|12745.24|12745.24|12759.75|12759.75|12770.1|12770.1|12743.9|12743.9|0
1651673700000|2022-05-04 14:15:00|12759.28|12759.28|12761.17|12761.17|12765.58|12765.58|12748.48|12748.48|0
1651674000000|2022-05-04 14:20:00|12759.74|12759.74|12794.05|12794.05|12794.05|12794.05|12758.46|12758.46|0
1651674300000|2022-05-04 14:25:00|12794.96|12794.96|12795.92|12795.92|12799.19|12799.19|12789.89|12789.89|0
1651674600000|2022-05-04 14:30:00|12797.29|12797.29|12760.71|12760.71|12797.29|12797.29|12758.52|12758.52|0
1651674900000|2022-05-04 14:35:00|12761.18|12761.18|12762.85|12762.85|12767.28|12767.28|12753.39|12753.39|0
1651675200000|2022-05-04 14:40:00|12763.07|12763.07|12761.09|12761.09|12776.1|12776.1|12759.63|12759.63|0
1651675500000|2022-05-04 14:45:00|12762|12762|12754.62|12754.62|12777.46|12777.46|12754.62|12754.62|0
1651675800000|2022-05-04 14:50:00|12754.16|12754.16|12762.19|12762.19|12764.4|12764.4|12748.5|12748.5|0
1651676100000|2022-05-04 14:55:00|12761.25|12761.25|12774.67|12774.67|12774.67|12774.67|12755.32|12755.32|0
1651676400000|2022-05-04 15:00:00|12773.75|12773.75|12769.05|12769.05|12776.89|12776.89|12768.7|12768.7|0
1651676700000|2022-05-04 15:05:00|12770.48|12770.48|12777.4|12777.4|12779.28|12779.28|12762.3|12762.3|0
1651677000000|2022-05-04 15:10:00|12776.93|12776.93|12761.51|12761.51|12778.39|12778.39|12761.05|12761.05|0
1651677300000|2022-05-04 15:15:00|12762.88|12762.88|12766.92|12766.92|12768.13|12768.13|12758.5|12758.5|0
1651677600000|2022-05-04 15:20:00|12767.38|12767.38|12766.57|12766.57|12773|12773|12762.72|12762.72|0
1651677900000|2022-05-04 15:25:00|12767.13|12767.13|12749.63|12749.63|12768.15|12768.15|12748.26|12748.26|0
1651734900000|2022-05-05 07:15:00|12935.11|12935.11|12911.04|12911.04|12941.97|12941.97|12911.04|12911.04|0
1651735200000|2022-05-05 07:20:00|12906.95|12906.95|12933.46|12933.46|12944.16|12944.16|12906.95|12906.95|0
1651735500000|2022-05-05 07:25:00|12933|12933|12951.95|12951.95|12959.39|12959.39|12932.54|12932.54|0
1651735800000|2022-05-05 07:30:00|12950.58|12950.58|12930.4|12930.4|12950.58|12950.58|12929.94|12929.94|0
1651736100000|2022-05-05 07:35:00|12928.97|12928.97|12924.04|12924.04|12946.85|12946.85|12921.17|12921.17|0
1651736400000|2022-05-05 07:40:00|12927.87|12927.87|12922.05|12922.05|12934.05|12934.05|12922.05|12922.05|0
1651736700000|2022-05-05 07:45:00|12921.83|12921.83|12917.3|12917.3|12921.83|12921.83|12903.84|12903.84|0
1651737000000|2022-05-05 07:50:00|12916.84|12916.84|12910.54|12910.54|12919.22|12919.22|12910.54|12910.54|0
1651737300000|2022-05-05 07:55:00|12907.79|12907.79|12925.33|12925.33|12927.51|12927.51|12906|12906|0
1651737600000|2022-05-05 08:00:00|12925.11|12925.11|12929.94|12929.94|12946.75|12946.75|12917.15|12917.15|0
1651737900000|2022-05-05 08:05:00|12928.57|12928.57|12920.89|12920.89|12928.57|12928.57|12907.52|12907.52|0
1651738200000|2022-05-05 08:10:00|12922.01|12922.01|12928.27|12928.27|12929.28|12929.28|12917.78|12917.78|0
1651738500000|2022-05-05 08:15:00|12930.76|12930.76|12921.59|12921.59|12935.73|12935.73|12920.65|12920.65|0
1651738800000|2022-05-05 08:20:00|12924.46|12924.46|12920.33|12920.33|12925.87|12925.87|12920.02|12920.02|0
1651739100000|2022-05-05 08:25:00|12921.33|12921.33|12915.34|12915.34|12927.51|12927.51|12913.58|12913.58|0
1651739400000|2022-05-05 08:30:00|12916.15|12916.15|12914.3|12914.3|12916.28|12916.28|12911.22|12911.22|0
1651739700000|2022-05-05 08:35:00|12913.31|12913.31|12899.44|12899.44|12918.59|12918.59|12898.45|12898.45|0
1651740000000|2022-05-05 08:40:00|12896.65|12896.65|12886.47|12886.47|12902.87|12902.87|12880.43|12880.43|0
1651740300000|2022-05-05 08:45:00|12887.88|12887.88|12891.39|12891.39|12892.23|12892.23|12882.98|12882.98|0
1651740600000|2022-05-05 08:50:00|12889.5|12889.5|12879.29|12879.29|12890.67|12890.67|12876.46|12876.46|0
1651740900000|2022-05-05 08:55:00|12879.76|12879.76|12882.56|12882.56|12882.56|12882.56|12872.79|12872.79|0
1651741200000|2022-05-05 09:00:00|12882.05|12882.05|12873.91|12873.91|12889.17|12889.17|12873.09|12873.09|0
1651741500000|2022-05-05 09:05:00|12873.44|12873.44|12854.83|12854.83|12873.56|12873.56|12854.04|12854.04|0
1651741800000|2022-05-05 09:10:00|12855.3|12855.3|12865.09|12865.09|12868.77|12868.77|12855.3|12855.3|0
1651742100000|2022-05-05 09:15:00|12863.6|12863.6|12865.3|12865.3|12865.3|12865.3|12861.41|12861.41|0
1651742400000|2022-05-05 09:20:00|12864.84|12864.84|12841.52|12841.52|12865.31|12865.31|12840.71|12840.71|0
1651742700000|2022-05-05 09:25:00|12841.98|12841.98|12848.65|12848.65|12848.65|12848.65|12835.94|12835.94|0
1651743000000|2022-05-05 09:30:00|12849.46|12849.46|12852.92|12852.92|12853.13|12853.13|12849.46|12849.46|0
1651743300000|2022-05-05 09:35:00|12854.29|12854.29|12851.16|12851.16|12854.75|12854.75|12850.23|12850.23|0
1651743600000|2022-05-05 09:40:00|12855.08|12855.08|12871.35|12871.35|12871.35|12871.35|12855.08|12855.08|0
1651743900000|2022-05-05 09:45:00|12869.52|12869.52|12859.68|12859.68|12869.52|12869.52|12859.18|12859.18|0
1651744200000|2022-05-05 09:50:00|12858.86|12858.86|12862.18|12862.18|12862.53|12862.53|12858.86|12858.86|0
1651744500000|2022-05-05 09:55:00|12861.28|12861.28|12877.92|12877.92|12879.35|12879.35|12861.28|12861.28|0
1651744800000|2022-05-05 10:00:00|12878.83|12878.83|12879.36|12879.36|12879.36|12879.36|12873.03|12873.03|0
1651745100000|2022-05-05 10:05:00|12878.54|12878.54|12873.85|12873.85|12878.54|12878.54|12871.41|12871.41|0
1651745400000|2022-05-05 10:10:00|12874.3|12874.3|12886.11|12886.11|12886.61|12886.61|12874.3|12874.3|0
1651745700000|2022-05-05 10:15:00|12887.05|12887.05|12875.83|12875.83|12887.87|12887.87|12874.98|12874.98|0
1651746000000|2022-05-05 10:20:00|12876.75|12876.75|12877.71|12877.71|12878.08|12878.08|12874.64|12874.64|0
1651746300000|2022-05-05 10:25:00|12877.21|12877.21|12895.04|12895.04|12895.39|12895.39|12877.21|12877.21|0
1651746600000|2022-05-05 10:30:00|12896.04|12896.04|12896.21|12896.21|12897.27|12897.27|12893.08|12893.08|0
1651746900000|2022-05-05 10:35:00|12897.97|12897.97|12903.77|12903.77|12905.43|12905.43|12897.51|12897.51|0
1651747200000|2022-05-05 10:40:00|12904.24|12904.24|12915.98|12915.98|12915.98|12915.98|12903.77|12903.77|0
1651747500000|2022-05-05 10:45:00|12917.35|12917.35|12941.62|12941.62|12942.19|12942.19|12916.89|12916.89|0
1651747800000|2022-05-05 10:50:00|12942.07|12942.07|12961.36|12961.36|12961.36|12961.36|12942.07|12942.07|0
1651748100000|2022-05-05 10:55:00|12959.98|12959.98|12950.16|12950.16|12960.54|12960.54|12944.71|12944.71|0
1651748400000|2022-05-05 11:00:00|12950.67|12950.67|12919.05|12919.05|12951.49|12951.49|12915.71|12915.71|0
1651748700000|2022-05-05 11:05:00|12919.52|12919.52|12976.99|12976.99|12976.99|12976.99|12919.52|12919.52|0
1651749000000|2022-05-05 11:10:00|12976.49|12976.49|12973.29|12973.29|12983.13|12983.13|12969.68|12969.68|0
1651749300000|2022-05-05 11:15:00|12974.4|12974.4|12985.36|12985.36|12997.15|12997.15|12973.33|12973.33|0
1651749600000|2022-05-05 11:20:00|12986.17|12986.17|12970.05|12970.05|12987.91|12987.91|12966.82|12966.82|0
1651749900000|2022-05-05 11:25:00|12969.11|12969.11|12995.97|12995.97|13000.99|13000.99|12968.64|12968.64|0
1651750200000|2022-05-05 11:30:00|12996.79|12996.79|12996.56|12996.56|13009.16|13009.16|12995.42|12995.42|0
1651750500000|2022-05-05 11:35:00|12997.03|12997.03|13005.95|13005.95|13006.94|13006.94|12997.03|12997.03|0
1651750800000|2022-05-05 11:40:00|13006.42|13006.42|13035.74|13035.74|13035.78|13035.78|13006.42|13006.42|0
1651751100000|2022-05-05 11:45:00|13038.02|13038.02|13031.93|13031.93|13049.07|13049.07|13031.93|13031.93|0
1651751400000|2022-05-05 11:50:00|13034.22|13034.22|13029.27|13029.27|13034.69|13034.69|13021.05|13021.05|0
1651751700000|2022-05-05 11:55:00|13030.08|13030.08|13016.32|13016.32|13040.53|13040.53|13016.32|13016.32|0
1651752000000|2022-05-05 12:00:00|13016.77|13016.77|13023.51|13023.51|13025.32|13025.32|13016.77|13016.77|0
1651752300000|2022-05-05 12:05:00|13022.96|13022.96|13028.65|13028.65|13033.07|13033.07|13022.04|13022.04|0
1651752600000|2022-05-05 12:10:00|13027.65|13027.65|13017.64|13017.64|13027.65|13027.65|13017.64|13017.64|0
1651752900000|2022-05-05 12:15:00|13018.58|13018.58|13021.47|13021.47|13021.47|13021.47|13015.19|13015.19|0
1651753200000|2022-05-05 12:20:00|13022.58|13022.58|13010.46|13010.46|13024.8|13024.8|13010.01|13010.01|0
1651753500000|2022-05-05 12:25:00|13011.02|13011.02|13008.25|13008.25|13015.79|13015.79|13005.88|13005.88|0
1651753800000|2022-05-05 12:30:00|13008.47|13008.47|12984.87|12984.87|13011.93|13011.93|12963.96|12963.96|0
1651754100000|2022-05-05 12:35:00|12986.28|12986.28|12990.75|12990.75|12990.8|12990.8|12986.28|12986.28|0
1651754400000|2022-05-05 12:40:00|12989.93|12989.93|12972.19|12972.19|12989.93|12989.93|12971.25|12971.25|0
1651754700000|2022-05-05 12:45:00|12973.01|12973.01|12970.37|12970.37|12973.98|12973.98|12967.25|12967.25|0
1651755000000|2022-05-05 12:50:00|12968.76|12968.76|12970.23|12970.23|12974.47|12974.47|12966.13|12966.13|0
1651755300000|2022-05-05 12:55:00|12971.05|12971.05|12978.72|12978.72|12980.09|12980.09|12971.05|12971.05|0
1651755600000|2022-05-05 13:00:00|12978.26|12978.26|12936.08|12936.08|12978.26|12978.26|12934.17|12934.17|0
1651755900000|2022-05-05 13:05:00|12934.64|12934.64|12933.73|12933.73|12934.64|12934.64|12922.15|12922.15|0
1651756200000|2022-05-05 13:10:00|12934.23|12934.23|12914.8|12914.8|12934.23|12934.23|12913.3|12913.3|0
1651756500000|2022-05-05 13:15:00|12916.23|12916.23|12940.64|12940.64|12941.46|12941.46|12916.23|12916.23|0
1651756800000|2022-05-05 13:20:00|12941.2|12941.2|12956.21|12956.21|12956.21|12956.21|12939.38|12939.38|0
1651757100000|2022-05-05 13:25:00|12958.06|12958.06|12961.01|12961.01|12968.09|12968.09|12958.06|12958.06|0
1651757400000|2022-05-05 13:30:00|12958.16|12958.16|12947.1|12947.1|12967.9|12967.9|12942.15|12942.15|0
1651757700000|2022-05-05 13:35:00|12947.92|12947.92|12940.2|12940.2|12954.33|12954.33|12931.07|12931.07|0
1651758000000|2022-05-05 13:40:00|12940.42|12940.42|12943.49|12943.49|12953.58|12953.58|12940.42|12940.42|0
1651758300000|2022-05-05 13:45:00|12943.02|12943.02|12948.64|12948.64|12951.64|12951.64|12943.02|12943.02|0
1651758600000|2022-05-05 13:50:00|12949.09|12949.09|12946.25|12946.25|12954.44|12954.44|12945.78|12945.78|0
1651758900000|2022-05-05 13:55:00|12947.68|12947.68|12929.88|12929.88|12947.68|12947.68|12925.3|12925.3|0
1651759200000|2022-05-05 14:00:00|12929.42|12929.42|12894.3|12894.3|12929.42|12929.42|12892.82|12892.82|0
1651759500000|2022-05-05 14:05:00|12893.3|12893.3|12876.67|12876.67|12893.8|12893.8|12870.75|12870.75|0
1651759800000|2022-05-05 14:10:00|12877.23|12877.23|12865.23|12865.23|12881.33|12881.33|12863.93|12863.93|0
1651760100000|2022-05-05 14:15:00|12866.05|12866.05|12841.78|12841.78|12867.45|12867.45|12839.52|12839.52|0
1651760400000|2022-05-05 14:20:00|12842.24|12842.24|12821.1|12821.1|12842.8|12842.8|12818.84|12818.84|0
1651760700000|2022-05-05 14:25:00|12822.02|12822.02|12815.01|12815.01|12830.12|12830.12|12815.01|12815.01|0
1651761000000|2022-05-05 14:30:00|12816.84|12816.84|12813.92|12813.92|12828.95|12828.95|12813.92|12813.92|0
1651761300000|2022-05-05 14:35:00|12812.48|12812.48|12801.3|12801.3|12812.48|12812.48|12800.42|12800.42|0
1651761600000|2022-05-05 14:40:00|12800.85|12800.85|12817.87|12817.87|12822.36|12822.36|12800.85|12800.85|0
1651761900000|2022-05-05 14:45:00|12818.43|12818.43|12793.77|12793.77|12833.95|12833.95|12786.72|12786.72|0
1651762200000|2022-05-05 14:50:00|12794.76|12794.76|12800.79|12800.79|12811.73|12811.73|12788.7|12788.7|0
1651762500000|2022-05-05 14:55:00|12801.25|12801.25|12810.84|12810.84|12811.96|12811.96|12800.34|12800.34|0
1651762800000|2022-05-05 15:00:00|12810.35|12810.35|12793.88|12793.88|12817.26|12817.26|12789.66|12789.66|0
1651763100000|2022-05-05 15:05:00|12793.06|12793.06|12807.78|12807.78|12807.78|12807.78|12787.98|12787.98|0
1651763400000|2022-05-05 15:10:00|12808.6|12808.6|12813.5|12813.5|12816.83|12816.83|12805.79|12805.79|0
1651763700000|2022-05-05 15:15:00|12812.47|12812.47|12796.27|12796.27|12812.47|12812.47|12795.81|12795.81|0
1651764000000|2022-05-05 15:20:00|12795.35|12795.35|12781.65|12781.65|12795.86|12795.86|12781.4|12781.4|0
1651764300000|2022-05-05 15:25:00|12782.46|12782.46|12778.09|12778.09|12786.18|12786.18|12769.54|12769.54|0
1651821300000|2022-05-06 07:15:00|12604.29|12604.29|12622.79|12622.79|12624.16|12624.16|12598.69|12598.69|0
1651821600000|2022-05-06 07:20:00|12622.29|12622.29|12573.82|12573.82|12622.93|12622.93|12573.33|12573.33|0
1651821900000|2022-05-06 07:25:00|12576.18|12576.18|12578.96|12578.96|12581.58|12581.58|12574.49|12574.49|0
1651822200000|2022-05-06 07:30:00|12577.08|12577.08|12521.3|12521.3|12577.08|12577.08|12516.46|12516.46|0
1651822500000|2022-05-06 07:35:00|12524.05|12524.05|12488.54|12488.54|12524.05|12524.05|12488.54|12488.54|0
1651822800000|2022-05-06 07:40:00|12488.02|12488.02|12505.86|12505.86|12506.56|12506.56|12488.02|12488.02|0
1651823100000|2022-05-06 07:45:00|12507.29|12507.29|12541.21|12541.21|12541.21|12541.21|12506.48|12506.48|0
1651823400000|2022-05-06 07:50:00|12538.88|12538.88|12540.86|12540.86|12547.98|12547.98|12534.08|12534.08|0
1651823700000|2022-05-06 07:55:00|12539.94|12539.94|12520.35|12520.35|12540.76|12540.76|12511.56|12511.56|0
1651824000000|2022-05-06 08:00:00|12519.9|12519.9|12556.94|12556.94|12556.94|12556.94|12517.25|12517.25|0
1651824300000|2022-05-06 08:05:00|12558.37|12558.37|12570.58|12570.58|12570.58|12570.58|12558.37|12558.37|0
1651824600000|2022-05-06 08:10:00|12572.41|12572.41|12547.06|12547.06|12574.84|12574.84|12545.23|12545.23|0
1651824900000|2022-05-06 08:15:00|12546.15|12546.15|12524.95|12524.95|12547.58|12547.58|12514.54|12514.54|0
1651825200000|2022-05-06 08:20:00|12524.28|12524.28|12519.2|12519.2|12525.4|12525.4|12514.8|12514.8|0
1651825500000|2022-05-06 08:25:00|12520.02|12520.02|12502.18|12502.18|12521.45|12521.45|12499.65|12499.65|0
1651825800000|2022-05-06 08:30:00|12504.92|12504.92|12498.41|12498.41|12516.51|12516.51|12498.41|12498.41|0
1651826100000|2022-05-06 08:35:00|12496.97|12496.97|12489.91|12489.91|12498.8|12498.8|12485.05|12485.05|0
1651826400000|2022-05-06 08:40:00|12488.48|12488.48|12487.03|12487.03|12492.65|12492.65|12484.32|12484.32|0
1651826700000|2022-05-06 08:45:00|12485.6|12485.6|12455.32|12455.32|12488.47|12488.47|12455.32|12455.32|0
1651827000000|2022-05-06 08:50:00|12455.78|12455.78|12418.01|12418.01|12455.78|12455.78|12418.01|12418.01|0
1651827300000|2022-05-06 08:55:00|12417.19|12417.19|12444.65|12444.65|12445.82|12445.82|12417.19|12417.19|0
1651827600000|2022-05-06 09:00:00|12444.15|12444.15|12450.91|12450.91|12450.91|12450.91|12438.87|12438.87|0
1651827900000|2022-05-06 09:05:00|12452.34|12452.34|12438.5|12438.5|12453.72|12453.72|12434.99|12434.99|0
1651828200000|2022-05-06 09:10:00|12439.62|12439.62|12459.31|12459.31|12459.31|12459.31|12439.62|12439.62|0
1651828500000|2022-05-06 09:15:00|12458.86|12458.86|12470.99|12470.99|12470.99|12470.99|12458.5|12458.5|0
1651828800000|2022-05-06 09:20:00|12472.42|12472.42|12490.9|12490.9|12492.33|12492.33|12472.42|12472.42|0
1651829100000|2022-05-06 09:25:00|12490.67|12490.67|12462.82|12462.82|12490.67|12490.67|12462.82|12462.82|0
1651829400000|2022-05-06 09:30:00|12461.88|12461.88|12460.58|12460.58|12461.88|12461.88|12459.55|12459.55|0
1651829700000|2022-05-06 09:35:00|12461.03|12461.03|12486.26|12486.26|12487.38|12487.38|12459.89|12459.89|0
1651830000000|2022-05-06 09:40:00|12486.82|12486.82|12489.77|12489.77|12489.77|12489.77|12482.46|12482.46|0
1651830300000|2022-05-06 09:45:00|12490.89|12490.89|12500.12|12500.12|12504.48|12504.48|12488.78|12488.78|0
1651830600000|2022-05-06 09:50:00|12502.86|12502.86|12529.8|12529.8|12532.87|12532.87|12501.03|12501.03|0
1651830900000|2022-05-06 09:55:00|12528.36|12528.36|12561|12561|12572.74|12572.74|12528.36|12528.36|0
1651831200000|2022-05-06 10:00:00|12560.77|12560.77|12554.64|12554.64|12560.77|12560.77|12549.57|12549.57|0
1651831500000|2022-05-06 10:05:00|12553.72|12553.72|12527.32|12527.32|12553.72|12553.72|12527.32|12527.32|0
1651831800000|2022-05-06 10:10:00|12526.65|12526.65|12517.17|12517.17|12526.94|12526.94|12515.72|12515.72|0
1651832100000|2022-05-06 10:15:00|12517.63|12517.63|12520.09|12520.09|12526.32|12526.32|12514.73|12514.73|0
1651832400000|2022-05-06 10:20:00|12520.56|12520.56|12524.13|12524.13|12527.1|12527.1|12515.49|12515.49|0
1651832700000|2022-05-06 10:25:00|12522.5|12522.5|12527.11|12527.11|12527.11|12527.11|12522.5|12522.5|0
1651833000000|2022-05-06 10:30:00|12527.57|12527.57|12533.17|12533.17|12534.2|12534.2|12527.57|12527.57|0
1651833300000|2022-05-06 10:35:00|12532.25|12532.25|12537.46|12537.46|12537.46|12537.46|12525.98|12525.98|0
1651833600000|2022-05-06 10:40:00|12536.64|12536.64|12523.07|12523.07|12537.19|12537.19|12522.52|12522.52|0
1651833900000|2022-05-06 10:45:00|12522.16|12522.16|12492.16|12492.16|12522.16|12522.16|12490.79|12490.79|0
1651834200000|2022-05-06 10:50:00|12491.71|12491.71|12478.35|12478.35|12491.94|12491.94|12472.76|12472.76|0
1651834500000|2022-05-06 10:55:00|12476.71|12476.71|12465.2|12465.2|12476.71|12476.71|12455.45|12455.45|0
1651834800000|2022-05-06 11:00:00|12464.73|12464.73|12473.21|12473.21|12476|12476|12462.99|12462.99|0
1651835100000|2022-05-06 11:05:00|12472.65|12472.65|12464.57|12464.57|12472.65|12472.65|12464.57|12464.57|0
1651835400000|2022-05-06 11:10:00|12462.9|12462.9|12446.22|12446.22|12462.9|12462.9|12446.22|12446.22|0
1651835700000|2022-05-06 11:15:00|12445.22|12445.22|12443.74|12443.74|12446.47|12446.47|12441.77|12441.77|0
1651836000000|2022-05-06 11:20:00|12443.28|12443.28|12447.56|12447.56|12452.23|12452.23|12443.28|12443.28|0
1651836300000|2022-05-06 11:25:00|12446.12|12446.12|12446.2|12446.2|12449.27|12449.27|12441.36|12441.36|0
1651836600000|2022-05-06 11:30:00|12445.26|12445.26|12461.67|12461.67|12461.67|12461.67|12442.46|12442.46|0
1651836900000|2022-05-06 11:35:00|12462.49|12462.49|12459.87|12459.87|12464.14|12464.14|12459.87|12459.87|0
1651837200000|2022-05-06 11:40:00|12460.34|12460.34|12453.85|12453.85|12460.34|12460.34|12442.41|12442.41|0
1651837500000|2022-05-06 11:45:00|12453.03|12453.03|12454.79|12454.79|12455.78|12455.78|12446.4|12446.4|0
1651837800000|2022-05-06 11:50:00|12453.85|12453.85|12455.3|12455.3|12457.92|12457.92|12451.88|12451.88|0
1651838100000|2022-05-06 11:55:00|12454.8|12454.8|12456.97|12456.97|12456.97|12456.97|12452.42|12452.42|0
1651838400000|2022-05-06 12:00:00|12456.47|12456.47|12466.52|12466.52|12466.52|12466.52|12451.45|12451.45|0
1651838700000|2022-05-06 12:05:00|12465.52|12465.52|12489.77|12489.77|12489.77|12489.77|12462.22|12462.22|0
1651839000000|2022-05-06 12:10:00|12490.32|12490.32|12482.25|12482.25|12493.58|12493.58|12482.25|12482.25|0
1651839300000|2022-05-06 12:15:00|12483.16|12483.16|12490.35|12490.35|12490.58|12490.58|12481.88|12481.88|0
1651839600000|2022-05-06 12:20:00|12490.82|12490.82|12478.48|12478.48|12494.71|12494.71|12476.34|12476.34|0
1651839900000|2022-05-06 12:25:00|12477.99|12477.99|12479.37|12479.37|12479.66|12479.66|12476.55|12476.55|0
1651840200000|2022-05-06 12:30:00|12479.6|12479.6|12478.04|12478.04|12554.21|12554.21|12466.97|12466.97|0
1651840500000|2022-05-06 12:35:00|12479.71|12479.71|12496.34|12496.34|12504.61|12504.61|12479.12|12479.12|0
1651840800000|2022-05-06 12:40:00|12496.8|12496.8|12496.6|12496.6|12499.17|12499.17|12484.77|12484.77|0
1651841100000|2022-05-06 12:45:00|12497.54|12497.54|12490.8|12490.8|12497.87|12497.87|12485.63|12485.63|0
1651841400000|2022-05-06 12:50:00|12494.96|12494.96|12467.58|12467.58|12494.96|12494.96|12467.58|12467.58|0
1651841700000|2022-05-06 12:55:00|12467.08|12467.08|12446.88|12446.88|12467.3|12467.3|12446.88|12446.88|0
1651842000000|2022-05-06 13:00:00|12447.35|12447.35|12461.68|12461.68|12464.04|12464.04|12442.47|12442.47|0
1651842300000|2022-05-06 13:05:00|12461.19|12461.19|12453.45|12453.45|12461.36|12461.36|12452.64|12452.64|0
1651842600000|2022-05-06 13:10:00|12451.57|12451.57|12458.96|12458.96|12469.26|12469.26|12450.58|12450.58|0
1651842900000|2022-05-06 13:15:00|12458.49|12458.49|12459.3|12459.3|12459.3|12459.3|12446.29|12446.29|0
1651843200000|2022-05-06 13:20:00|12459.77|12459.77|12458.14|12458.14|12467.19|12467.19|12454.55|12454.55|0
1651843500000|2022-05-06 13:25:00|12459.77|12459.77|12449.13|12449.13|12461.92|12461.92|12447.92|12447.92|0
1651843800000|2022-05-06 13:30:00|12450.57|12450.57|12428.35|12428.35|12459.12|12459.12|12428.35|12428.35|0
1651844100000|2022-05-06 13:35:00|12427.01|12427.01|12411.12|12411.12|12433.78|12433.78|12409.75|12409.75|0
1651844400000|2022-05-06 13:40:00|12412.76|12412.76|12383.92|12383.92|12414.09|12414.09|12383.12|12383.12|0
1651844700000|2022-05-06 13:45:00|12383.7|12383.7|12384.9|12384.9|12386.44|12386.44|12369.66|12369.66|0
1651845000000|2022-05-06 13:50:00|12385.42|12385.42|12364.98|12364.98|12385.42|12385.42|12360|12360|0
1651845300000|2022-05-06 13:55:00|12366.61|12366.61|12353.18|12353.18|12368.03|12368.03|12345.97|12345.97|0
1651845600000|2022-05-06 14:00:00|12354|12354|12379.47|12379.47|12380.02|12380.02|12354|12354|0
1651845900000|2022-05-06 14:05:00|12380.28|12380.28|12384.46|12384.46|12410.09|12410.09|12380.28|12380.28|0
1651846200000|2022-05-06 14:10:00|12383.97|12383.97|12394.34|12394.34|12394.78|12394.78|12376.35|12376.35|0
1651846500000|2022-05-06 14:15:00|12395.72|12395.72|12420.05|12420.05|12422.76|12422.76|12393.07|12393.07|0
1651846800000|2022-05-06 14:20:00|12419.59|12419.59|12419.93|12419.93|12421.32|12421.32|12401.2|12401.2|0
1651847100000|2022-05-06 14:25:00|12421.56|12421.56|12412.58|12412.58|12435.64|12435.64|12412.58|12412.58|0
1651847400000|2022-05-06 14:30:00|12413.04|12413.04|12372.23|12372.23|12417.71|12417.71|12372.23|12372.23|0
1651847700000|2022-05-06 14:35:00|12372.69|12372.69|12340.3|12340.3|12373.94|12373.94|12336.29|12336.29|0
1651848000000|2022-05-06 14:40:00|12341.73|12341.73|12352.13|12352.13|12367.51|12367.51|12341.54|12341.54|0
1651848300000|2022-05-06 14:45:00|12347.89|12347.89|12367.37|12367.37|12375.07|12375.07|12343.81|12343.81|0
1651848600000|2022-05-06 14:50:00|12367.83|12367.83|12386.75|12386.75|12386.75|12386.75|12357.54|12357.54|0
1651848900000|2022-05-06 14:55:00|12387.25|12387.25|12430.77|12430.77|12430.77|12430.77|12386.44|12386.44|0
1651849200000|2022-05-06 15:00:00|12431.24|12431.24|12365.67|12365.67|12434.86|12434.86|12365.67|12365.67|0
1651849500000|2022-05-06 15:05:00|12363.02|12363.02|12345.08|12345.08|12363.02|12363.02|12336.19|12336.19|0
1651849800000|2022-05-06 15:10:00|12346.02|12346.02|12369.98|12369.98|12370.24|12370.24|12337.36|12337.36|0
1651850100000|2022-05-06 15:15:00|12371.81|12371.81|12394.97|12394.97|12401.99|12401.99|12371.81|12371.81|0
1651850400000|2022-05-06 15:20:00|12395.43|12395.43|12395.04|12395.04|12396.03|12396.03|12383.21|12383.21|0
1651850700000|2022-05-06 15:25:00|12394.56|12394.56|12397.48|12397.48|12402.38|12402.38|12388.33|12388.33|0
1652080500000|2022-05-09 07:15:00|12358.96|12358.96|12324.05|12324.05|12365.37|12365.37|12323.23|12323.23|0
1652080800000|2022-05-09 07:20:00|12323.23|12323.23|12263.35|12263.35|12323.23|12323.23|12262.91|12262.91|0
1652081100000|2022-05-09 07:25:00|12261.92|12261.92|12256.59|12256.59|12265.41|12265.41|12248.94|12248.94|0
1652081400000|2022-05-09 07:30:00|12257.15|12257.15|12292.49|12292.49|12293.93|12293.93|12252.25|12252.25|0
1652081700000|2022-05-09 07:35:00|12296.79|12296.79|12273.78|12273.78|12297.91|12297.91|12272.86|12272.86|0
1652082000000|2022-05-09 07:40:00|12272.84|12272.84|12269.32|12269.32|12273.06|12273.06|12250.11|12250.11|0
1652082300000|2022-05-09 07:45:00|12270.14|12270.14|12269.35|12269.35|12275.85|12275.85|12266|12266|0
1652082600000|2022-05-09 07:50:00|12269.8|12269.8|12262.82|12262.82|12271.53|12271.53|12262.82|12262.82|0
1652082900000|2022-05-09 07:55:00|12258.87|12258.87|12215.97|12215.97|12260.85|12260.85|12215.97|12215.97|0
1652083200000|2022-05-09 08:00:00|12213.52|12213.52|12193.09|12193.09|12213.52|12213.52|12178.62|12178.62|0
1652083500000|2022-05-09 08:05:00|12191.66|12191.66|12187.97|12187.97|12191.66|12191.66|12184.94|12184.94|0
1652083800000|2022-05-09 08:10:00|12185.42|12185.42|12150.98|12150.98|12185.43|12185.43|12146.93|12146.93|0
1652084100000|2022-05-09 08:15:00|12152.09|12152.09|12153.83|12153.83|12162.26|12162.26|12149.66|12149.66|0
1652084400000|2022-05-09 08:20:00|12153.37|12153.37|12153.65|12153.65|12155.9|12155.9|12149.99|12149.99|0
1652084700000|2022-05-09 08:25:00|12152.83|12152.83|12115.43|12115.43|12152.83|12152.83|12115.43|12115.43|0
1652085000000|2022-05-09 08:30:00|12114.91|12114.91|12083.94|12083.94|12114.91|12114.91|12081.12|12081.12|0
1652085300000|2022-05-09 08:35:00|12082.31|12082.31|12102.63|12102.63|12103.04|12103.04|12082.31|12082.31|0
1652085600000|2022-05-09 08:40:00|12103.75|12103.75|12125.86|12125.86|12125.86|12125.86|12103.29|12103.29|0
1652085900000|2022-05-09 08:45:00|12126.35|12126.35|12138.91|12138.91|12138.91|12138.91|12126.35|12126.35|0
1652086200000|2022-05-09 08:50:00|12140.28|12140.28|12150.27|12150.27|12158.83|12158.83|12140.28|12140.28|0
1652086500000|2022-05-09 08:55:00|12149.8|12149.8|12125.47|12125.47|12157.97|12157.97|12123.54|12123.54|0
1652086800000|2022-05-09 09:00:00|12124.04|12124.04|12098.29|12098.29|12127.34|12127.34|12098.29|12098.29|0
1652087100000|2022-05-09 09:05:00|12099.66|12099.66|12098.72|12098.72|12109.9|12109.9|12098.45|12098.45|0
1652087400000|2022-05-09 09:10:00|12100.63|12100.63|12121.15|12121.15|12126.15|12126.15|12100.63|12100.63|0
1652087700000|2022-05-09 09:15:00|12121.62|12121.62|12108.41|12108.41|12125.12|12125.12|12106.41|12106.41|0
1652088000000|2022-05-09 09:20:00|12110.24|12110.24|12108.52|12108.52|12116.94|12116.94|12107.6|12107.6|0
1652088300000|2022-05-09 09:25:00|12109.43|12109.43|12105.21|12105.21|12114.87|12114.87|12103|12103|0
1652088600000|2022-05-09 09:30:00|12105.66|12105.66|12086.49|12086.49|12108.66|12108.66|12086.49|12086.49|0
1652088900000|2022-05-09 09:35:00|12085.05|12085.05|12080.54|12080.54|12085.05|12085.05|12076.66|12076.66|0
1652089200000|2022-05-09 09:40:00|12079.73|12079.73|12084.48|12084.48|12084.48|12084.48|12075.63|12075.63|0
1652089500000|2022-05-09 09:45:00|12084.01|12084.01|12088.73|12088.73|12091.1|12091.1|12081.67|12081.67|0
1652089800000|2022-05-09 09:50:00|12089.2|12089.2|12121.86|12121.86|12122.77|12122.77|12089.2|12089.2|0
1652090100000|2022-05-09 09:55:00|12120.42|12120.42|12110.56|12110.56|12120.91|12120.91|12106.26|12106.26|0
1652090400000|2022-05-09 10:00:00|12115.95|12115.95|12147.75|12147.75|12147.75|12147.75|12115.95|12115.95|0
1652090700000|2022-05-09 10:05:00|12148.16|12148.16|12154.73|12154.73|12169.51|12169.51|12148.16|12148.16|0
1652091000000|2022-05-09 10:10:00|12153.81|12153.81|12143.39|12143.39|12157.34|12157.34|12140.82|12140.82|0
1652091300000|2022-05-09 10:15:00|12141.72|12141.72|12140.77|12140.77|12144.88|12144.88|12135.65|12135.65|0
1652091600000|2022-05-09 10:20:00|12141.77|12141.77|12137.16|12137.16|12145.94|12145.94|12136.13|12136.13|0
1652091900000|2022-05-09 10:25:00|12137.63|12137.63|12122.55|12122.55|12140.7|12140.7|12121.21|12121.21|0
1652092200000|2022-05-09 10:30:00|12122.09|12122.09|12122.45|12122.45|12131.02|12131.02|12106.76|12106.76|0
1652092500000|2022-05-09 10:35:00|12122.91|12122.91|12117.05|12117.05|12122.91|12122.91|12113.79|12113.79|0
1652092800000|2022-05-09 10:40:00|12119.92|12119.92|12130.56|12130.56|12133.18|12133.18|12119.92|12119.92|0
1652093100000|2022-05-09 10:45:00|12129.74|12129.74|12140.43|12140.43|12140.43|12140.43|12125.39|12125.39|0
1652093400000|2022-05-09 10:50:00|12139.96|12139.96|12131.41|12131.41|12143.39|12143.39|12128.57|12128.57|0
1652093700000|2022-05-09 10:55:00|12130.91|12130.91|12129.03|12129.03|12135.04|12135.04|12127.43|12127.43|0
1652094000000|2022-05-09 11:00:00|12130.46|12130.46|12128.83|12128.83|12134.39|12134.39|12128.83|12128.83|0
1652094300000|2022-05-09 11:05:00|12129.39|12129.39|12105.94|12105.94|12129.39|12129.39|12105.94|12105.94|0
1652094600000|2022-05-09 11:10:00|12105.12|12105.12|12101.94|12101.94|12105.12|12105.12|12097.24|12097.24|0
1652094900000|2022-05-09 11:15:00|12102.39|12102.39|12112|12112|12113.44|12113.44|12100.5|12100.5|0
1652095200000|2022-05-09 11:20:00|12110.72|12110.72|12132.87|12132.87|12132.87|12132.87|12110.25|12110.25|0
1652095500000|2022-05-09 11:25:00|12130.01|12130.01|12133.06|12133.06|12138.08|12138.08|12129.59|12129.59|0
1652095800000|2022-05-09 11:30:00|12132.15|12132.15|12131.72|12131.72|12137.62|12137.62|12131.26|12131.26|0
1652096100000|2022-05-09 11:35:00|12132.17|12132.17|12125.77|12125.77|12133.81|12133.81|12123.53|12123.53|0
1652096400000|2022-05-09 11:40:00|12124.65|12124.65|12123.9|12123.9|12133.45|12133.45|12120.43|12120.43|0
1652096700000|2022-05-09 11:45:00|12125.02|12125.02|12125.33|12125.33|12127.86|12127.86|12122.79|12122.79|0
1652097000000|2022-05-09 11:50:00|12126.15|12126.15|12140.27|12140.27|12140.27|12140.27|12125.94|12125.94|0
1652097300000|2022-05-09 11:55:00|12142.15|12142.15|12135.31|12135.31|12143.18|12143.18|12135.25|12135.25|0
1652097600000|2022-05-09 12:00:00|12134.84|12134.84|12113.24|12113.24|12134.85|12134.85|12108.86|12108.86|0
1652097900000|2022-05-09 12:05:00|12112.74|12112.74|12115.37|12115.37|12118.04|12118.04|12099.02|12099.02|0
1652098200000|2022-05-09 12:10:00|12116.78|12116.78|12113.62|12113.62|12120.06|12120.06|12109.85|12109.85|0
1652098500000|2022-05-09 12:15:00|12112.25|12112.25|12105.21|12105.21|12112.25|12112.25|12090.18|12090.18|0
1652098800000|2022-05-09 12:20:00|12103.77|12103.77|12104.06|12104.06|12110.96|12110.96|12103.77|12103.77|0
1652099100000|2022-05-09 12:25:00|12100.86|12100.86|12094.52|12094.52|12105.09|12105.09|12094.52|12094.52|0
1652099400000|2022-05-09 12:30:00|12093.6|12093.6|12094.77|12094.77|12094.77|12094.77|12083.51|12083.51|0
1652099700000|2022-05-09 12:35:00|12093.34|12093.34|12089.01|12089.01|12094.16|12094.16|12082.61|12082.61|0
1652100000000|2022-05-09 12:40:00|12090.44|12090.44|12092.39|12092.39|12101.49|12101.49|12088.99|12088.99|0
1652100300000|2022-05-09 12:45:00|12093.33|12093.33|12089.11|12089.11|12093.33|12093.33|12085.51|12085.51|0
1652100600000|2022-05-09 12:50:00|12093.68|12093.68|12102.84|12102.84|12103.29|12103.29|12093.68|12093.68|0
1652100900000|2022-05-09 12:55:00|12102.38|12102.38|12105.79|12105.79|12123.29|12123.29|12102.16|12102.16|0
1652101200000|2022-05-09 13:00:00|12104.37|12104.37|12094.44|12094.44|12104.37|12104.37|12093.98|12093.98|0
1652101500000|2022-05-09 13:05:00|12094.96|12094.96|12107.77|12107.77|12110.57|12110.57|12093.55|12093.55|0
1652101800000|2022-05-09 13:10:00|12107.55|12107.55|12093.15|12093.15|12108.79|12108.79|12091.54|12091.54|0
1652102100000|2022-05-09 13:15:00|12093.62|12093.62|12089.11|12089.11|12093.62|12093.62|12085.18|12085.18|0
1652102400000|2022-05-09 13:20:00|12087.72|12087.72|12094.23|12094.23|12094.69|12094.69|12084.85|12084.85|0
1652102700000|2022-05-09 13:25:00|12093.78|12093.78|12100.42|12100.42|12100.91|12100.91|12089.5|12089.5|0
1652103000000|2022-05-09 13:30:00|12098.98|12098.98|12096.03|12096.03|12103.71|12103.71|12078.02|12078.02|0
1652103300000|2022-05-09 13:35:00|12096.49|12096.49|12126.96|12126.96|12131.08|12131.08|12096.49|12096.49|0
1652103600000|2022-05-09 13:40:00|12127.43|12127.43|12130.49|12130.49|12135.47|12135.47|12115.84|12115.84|0
1652103900000|2022-05-09 13:45:00|12128.85|12128.85|12106.54|12106.54|12129.08|12129.08|12100.83|12100.83|0
1652104200000|2022-05-09 13:50:00|12107.45|12107.45|12126.16|12126.16|12126.16|12126.16|12095.88|12095.88|0
1652104500000|2022-05-09 13:55:00|12124.79|12124.79|12124.09|12124.09|12127.47|12127.47|12120.46|12120.46|0
1652104800000|2022-05-09 14:00:00|12122.66|12122.66|12135.49|12135.49|12137.14|12137.14|12118.04|12118.04|0
1652105100000|2022-05-09 14:05:00|12135.03|12135.03|12120.17|12120.17|12135.03|12135.03|12120.13|12120.13|0
1652105400000|2022-05-09 14:10:00|12121.09|12121.09|12122.59|12122.59|12127.79|12127.79|12111.22|12111.22|0
1652105700000|2022-05-09 14:15:00|12122.13|12122.13|12119.67|12119.67|12124.52|12124.52|12117.29|12117.29|0
1652106000000|2022-05-09 14:20:00|12120.23|12120.23|12123.45|12123.45|12126.15|12126.15|12113.15|12113.15|0
1652106300000|2022-05-09 14:25:00|12122.96|12122.96|12104.73|12104.73|12127.32|12127.32|12104.73|12104.73|0
1652106600000|2022-05-09 14:30:00|12103.09|12103.09|12073.31|12073.31|12103.09|12103.09|12061.53|12061.53|0
1652106900000|2022-05-09 14:35:00|12072.59|12072.59|12046.37|12046.37|12072.59|12072.59|12046.34|12046.34|0
1652107200000|2022-05-09 14:40:00|12045.82|12045.82|12066.33|12066.33|12066.33|12066.33|12045.13|12045.13|0
1652107500000|2022-05-09 14:45:00|12066.82|12066.82|12070.92|12070.92|12071.76|12071.76|12066.17|12066.17|0
1652107800000|2022-05-09 14:50:00|12072.36|12072.36|12086.56|12086.56|12097.76|12097.76|12072.36|12072.36|0
1652108100000|2022-05-09 14:55:00|12087.93|12087.93|12114.25|12114.25|12114.25|12114.25|12086.68|12086.68|0
1652108400000|2022-05-09 15:00:00|12114.03|12114.03|12116.54|12116.54|12120|12120|12109.56|12109.56|0
1652108700000|2022-05-09 15:05:00|12116.07|12116.07|12109.26|12109.26|12119|12119|12109.26|12109.26|0
1652109000000|2022-05-09 15:10:00|12109.76|12109.76|12111.99|12111.99|12119.22|12119.22|12108.8|12108.8|0
1652109300000|2022-05-09 15:15:00|12111.53|12111.53|12118.91|12118.91|12128.31|12128.31|12111.06|12111.06|0
1652109600000|2022-05-09 15:20:00|12119.36|12119.36|12113.32|12113.32|12128.23|12128.23|12112.21|12112.21|0
1652109900000|2022-05-09 15:25:00|12112.21|12112.21|12109.04|12109.04|12113.27|12113.27|12103.71|12103.71|0
1652166900000|2022-05-10 07:15:00|12251.46|12251.46|12332.27|12332.27|12336.41|12336.41|12251.46|12251.46|0
1652167200000|2022-05-10 07:20:00|12333.94|12333.94|12338.41|12338.41|12339.88|12339.88|12329.86|12329.86|0
1652167500000|2022-05-10 07:25:00|12338.19|12338.19|12330.22|12330.22|12338.19|12338.19|12330|12330|0
1652167800000|2022-05-10 07:30:00|12329.77|12329.77|12267.04|12267.04|12330.44|12330.44|12262.74|12262.74|0
1652168100000|2022-05-10 07:35:00|12268.72|12268.72|12297.53|12297.53|12300.73|12300.73|12268.72|12268.72|0
1652168400000|2022-05-10 07:40:00|12295.65|12295.65|12297.23|12297.23|12297.23|12297.23|12286.12|12286.12|0
1652168700000|2022-05-10 07:45:00|12301.4|12301.4|12312.75|12312.75|12317.04|12317.04|12301.4|12301.4|0
1652169000000|2022-05-10 07:50:00|12312.25|12312.25|12303.28|12303.28|12315.16|12315.16|12303.28|12303.28|0
1652169300000|2022-05-10 07:55:00|12301.79|12301.79|12313.08|12313.08|12321.19|12321.19|12301.79|12301.79|0
1652169600000|2022-05-10 08:00:00|12309.42|12309.42|12328.99|12328.99|12328.99|12328.99|12303.34|12303.34|0
1652169900000|2022-05-10 08:05:00|12328.17|12328.17|12326.68|12326.68|12339.78|12339.78|12326.68|12326.68|0
1652170200000|2022-05-10 08:10:00|12327.13|12327.13|12335.92|12335.92|12336.38|12336.38|12319.15|12319.15|0
1652170500000|2022-05-10 08:15:00|12337.33|12337.33|12353.69|12353.69|12354.5|12354.5|12337.33|12337.33|0
1652170800000|2022-05-10 08:20:00|12355.12|12355.12|12371.19|12371.19|12371.86|12371.86|12351.54|12351.54|0
1652171100000|2022-05-10 08:25:00|12368.9|12368.9|12368.78|12368.78|12382.09|12382.09|12368.78|12368.78|0
1652171400000|2022-05-10 08:30:00|12369|12369|12376.22|12376.22|12377.15|12377.15|12366.78|12366.78|0
1652171700000|2022-05-10 08:35:00|12376.68|12376.68|12375.44|12375.44|12378.47|12378.47|12374.69|12374.69|0
1652172000000|2022-05-10 08:40:00|12374.94|12374.94|12381.55|12381.55|12381.55|12381.55|12368.75|12368.75|0
1652172300000|2022-05-10 08:45:00|12380.99|12380.99|12379.46|12379.46|12389.19|12389.19|12378.02|12378.02|0
1652172600000|2022-05-10 08:50:00|12380.37|12380.37|12378.32|12378.32|12394.34|12394.34|12378.32|12378.32|0
1652172900000|2022-05-10 08:55:00|12378.79|12378.79|12375.33|12375.33|12378.79|12378.79|12369.18|12369.18|0
1652173200000|2022-05-10 09:00:00|12376.74|12376.74|12372.48|12372.48|12380.17|12380.17|12371.08|12371.08|0
1652173500000|2022-05-10 09:05:00|12373.43|12373.43|12394.61|12394.61|12394.61|12394.61|12373.43|12373.43|0
1652173800000|2022-05-10 09:10:00|12395.11|12395.11|12405.87|12405.87|12407.54|12407.54|12391.38|12391.38|0
1652174100000|2022-05-10 09:15:00|12406.42|12406.42|12408.17|12408.17|12416.39|12416.39|12404.93|12404.93|0
1652174400000|2022-05-10 09:20:00|12408.67|12408.67|12422.93|12422.93|12429.34|12429.34|12408.67|12408.67|0
1652174700000|2022-05-10 09:25:00|12421.26|12421.26|12409.19|12409.19|12421.26|12421.26|12403|12403|0
1652175000000|2022-05-10 09:30:00|12407.55|12407.55|12406.35|12406.35|12408.89|12408.89|12402.79|12402.79|0
1652175300000|2022-05-10 09:35:00|12407.16|12407.16|12472.54|12472.54|12472.54|12472.54|12407.16|12407.16|0
1652175600000|2022-05-10 09:40:00|12473.04|12473.04|12458.27|12458.27|12473.04|12473.04|12458.17|12458.17|0
1652175900000|2022-05-10 09:45:00|12458.05|12458.05|12440.37|12440.37|12458.5|12458.5|12440.01|12440.01|0
1652176200000|2022-05-10 09:50:00|12440.83|12440.83|12431.2|12431.2|12447.65|12447.65|12431.2|12431.2|0
1652176500000|2022-05-10 09:55:00|12430.39|12430.39|12393.63|12393.63|12430.47|12430.47|12393.63|12393.63|0
1652176800000|2022-05-10 10:00:00|12392.71|12392.71|12399.06|12399.06|12399.06|12399.06|12388.5|12388.5|0
1652177100000|2022-05-10 10:05:00|12398.24|12398.24|12404.69|12404.69|12409.78|12409.78|12398.24|12398.24|0
1652177400000|2022-05-10 10:10:00|12404.24|12404.24|12403.81|12403.81|12405.5|12405.5|12401.38|12401.38|0
1652177700000|2022-05-10 10:15:00|12402.44|12402.44|12408.44|12408.44|12408.44|12408.44|12401.9|12401.9|0
1652178000000|2022-05-10 10:20:00|12408.99|12408.99|12405.61|12405.61|12411.32|12411.32|12403.63|12403.63|0
1652178300000|2022-05-10 10:25:00|12406.13|12406.13|12440.86|12440.86|12446.81|12446.81|12405.61|12405.61|0
1652178600000|2022-05-10 10:30:00|12442.27|12442.27|12459.52|12459.52|12461.35|12461.35|12441.8|12441.8|0
1652178900000|2022-05-10 10:35:00|12458.4|12458.4|12434.35|12434.35|12458.4|12458.4|12434.35|12434.35|0
1652179200000|2022-05-10 10:40:00|12431.48|12431.48|12432.69|12432.69|12433.46|12433.46|12429.75|12429.75|0
1652179500000|2022-05-10 10:45:00|12431.27|12431.27|12433.99|12433.99|12440|12440|12431.27|12431.27|0
1652179800000|2022-05-10 10:50:00|12435.42|12435.42|12432.09|12432.09|12437.3|12437.3|12432.09|12432.09|0
1652180100000|2022-05-10 10:55:00|12429.22|12429.22|12405.76|12405.76|12431.47|12431.47|12405.76|12405.76|0
1652180400000|2022-05-10 11:00:00|12404.73|12404.73|12410.65|12410.65|12410.65|12410.65|12403.86|12403.86|0
1652180700000|2022-05-10 11:05:00|12409.84|12409.84|12392.42|12392.42|12409.84|12409.84|12391.96|12391.96|0
1652181000000|2022-05-10 11:10:00|12391.86|12391.86|12394.99|12394.99|12395.91|12395.91|12390.75|12390.75|0
1652181300000|2022-05-10 11:15:00|12394.05|12394.05|12361.35|12361.35|12394.05|12394.05|12360.89|12360.89|0
1652181600000|2022-05-10 11:20:00|12361.13|12361.13|12359.4|12359.4|12366.27|12366.27|12359.4|12359.4|0
1652181900000|2022-05-10 11:25:00|12359.05|12359.05|12360.83|12360.83|12361.29|12361.29|12352.69|12352.69|0
1652182200000|2022-05-10 11:30:00|12360.33|12360.33|12346.5|12346.5|12360.33|12360.33|12341.02|12341.02|0
1652182500000|2022-05-10 11:35:00|12347.32|12347.32|12352.19|12352.19|12355.05|12355.05|12347.32|12347.32|0
1652182800000|2022-05-10 11:40:00|12350.55|12350.55|12332.59|12332.59|12353.44|12353.44|12332.59|12332.59|0
1652183100000|2022-05-10 11:45:00|12333.61|12333.61|12348.39|12348.39|12351.6|12351.6|12329.8|12329.8|0
1652183400000|2022-05-10 11:50:00|12349.76|12349.76|12362.32|12362.32|12362.32|12362.32|12349.76|12349.76|0
1652183700000|2022-05-10 11:55:00|12361.5|12361.5|12362.94|12362.94|12364.7|12364.7|12360.37|12360.37|0
1652184000000|2022-05-10 12:00:00|12363.41|12363.41|12368.49|12368.49|12368.49|12368.49|12360.64|12360.64|0
1652184300000|2022-05-10 12:05:00|12372.6|12372.6|12374.07|12374.07|12376.48|12376.48|12372.6|12372.6|0
1652184600000|2022-05-10 12:10:00|12372.95|12372.95|12388.97|12388.97|12389.93|12389.93|12371.52|12371.52|0
1652184900000|2022-05-10 12:15:00|12390.39|12390.39|12398.86|12398.86|12401.68|12401.68|12390.39|12390.39|0
1652185200000|2022-05-10 12:20:00|12397.92|12397.92|12391.58|12391.58|12400.59|12400.59|12391.02|12391.02|0
1652185500000|2022-05-10 12:25:00|12390.14|12390.14|12367.78|12367.78|12390.14|12390.14|12367.78|12367.78|0
1652185800000|2022-05-10 12:30:00|12369.15|12369.15|12368.68|12368.68|12369.52|12369.52|12366.03|12366.03|0
1652186100000|2022-05-10 12:35:00|12368.22|12368.22|12361.7|12361.7|12368.22|12368.22|12361.7|12361.7|0
1652186400000|2022-05-10 12:40:00|12361.24|12361.24|12360.82|12360.82|12361.7|12361.7|12359.45|12359.45|0
1652186700000|2022-05-10 12:45:00|12361.38|12361.38|12371.27|12371.27|12378.92|12378.92|12361.12|12361.12|0
1652187000000|2022-05-10 12:50:00|12371.74|12371.74|12374.37|12374.37|12374.37|12374.37|12364.1|12364.1|0
1652187300000|2022-05-10 12:55:00|12375.19|12375.19|12404.85|12404.85|12404.85|12404.85|12375.19|12375.19|0
1652187600000|2022-05-10 13:00:00|12405.41|12405.41|12439.73|12439.73|12440.44|12440.44|12405.41|12405.41|0
1652187900000|2022-05-10 13:05:00|12440.23|12440.23|12456.32|12456.32|12463.03|12463.03|12440.23|12440.23|0
1652188200000|2022-05-10 13:10:00|12458.15|12458.15|12435.19|12435.19|12458.15|12458.15|12432.5|12432.5|0
1652188500000|2022-05-10 13:15:00|12435.65|12435.65|12457.18|12457.18|12459.01|12459.01|12435.65|12435.65|0
1652188800000|2022-05-10 13:20:00|12459.53|12459.53|12485.15|12485.15|12487.18|12487.18|12459.53|12459.53|0
1652189100000|2022-05-10 13:25:00|12486.83|12486.83|12493.69|12493.69|12493.69|12493.69|12474.64|12474.64|0
1652189400000|2022-05-10 13:30:00|12494.25|12494.25|12502.79|12502.79|12503.6|12503.6|12483.65|12483.65|0
1652189700000|2022-05-10 13:35:00|12500.68|12500.68|12519.89|12519.89|12520.92|12520.92|12500.03|12500.03|0
1652190000000|2022-05-10 13:40:00|12520.36|12520.36|12474.15|12474.15|12529.98|12529.98|12474.15|12474.15|0
1652190300000|2022-05-10 13:45:00|12473.66|12473.66|12455.34|12455.34|12473.66|12473.66|12448.14|12448.14|0
1652190600000|2022-05-10 13:50:00|12455.81|12455.81|12441.79|12441.79|12455.81|12455.81|12438.23|12438.23|0
1652190900000|2022-05-10 13:55:00|12443.2|12443.2|12467.47|12467.47|12467.47|12467.47|12443.2|12443.2|0
1652191200000|2022-05-10 14:00:00|12469.79|12469.79|12446.47|12446.47|12471.16|12471.16|12439.32|12439.32|0
1652191500000|2022-05-10 14:05:00|12446.93|12446.93|12418.54|12418.54|12448.66|12448.66|12417.58|12417.58|0
1652191800000|2022-05-10 14:10:00|12419.92|12419.92|12420.99|12420.99|12423.19|12423.19|12408.88|12408.88|0
1652192100000|2022-05-10 14:15:00|12422.43|12422.43|12438.42|12438.42|12442.02|12442.02|12422.43|12422.43|0
1652192400000|2022-05-10 14:20:00|12436.99|12436.99|12420.23|12420.23|12436.99|12436.99|12414.88|12414.88|0
1652192700000|2022-05-10 14:25:00|12419.71|12419.71|12389.97|12389.97|12431.82|12431.82|12388.33|12388.33|0
1652193000000|2022-05-10 14:30:00|12389.47|12389.47|12405.92|12405.92|12407.93|12407.93|12387.01|12387.01|0
1652193300000|2022-05-10 14:35:00|12411.14|12411.14|12402.29|12402.29|12413.76|12413.76|12398.66|12398.66|0
1652193600000|2022-05-10 14:40:00|12402.79|12402.79|12397.96|12397.96|12402.79|12402.79|12388.59|12388.59|0
1652193900000|2022-05-10 14:45:00|12398.42|12398.42|12393.04|12393.04|12398.55|12398.55|12388.51|12388.51|0
1652194200000|2022-05-10 14:50:00|12394.47|12394.47|12384.27|12384.27|12394.57|12394.57|12381.34|12381.34|0
1652194500000|2022-05-10 14:55:00|12383.45|12383.45|12383.53|12383.53|12390.61|12390.61|12380.95|12380.95|0
1652194800000|2022-05-10 15:00:00|12382.97|12382.97|12362.8|12362.8|12385.15|12385.15|12361.93|12361.93|0
1652195100000|2022-05-10 15:05:00|12362.35|12362.35|12352.31|12352.31|12362.35|12362.35|12334.12|12334.12|0
1652195400000|2022-05-10 15:10:00|12352.87|12352.87|12353.55|12353.55|12359.18|12359.18|12350.4|12350.4|0
1652195700000|2022-05-10 15:15:00|12353.07|12353.07|12361.89|12361.89|12362.37|12362.37|12345.27|12345.27|0
1652196000000|2022-05-10 15:20:00|12363.33|12363.33|12359.68|12359.68|12371.08|12371.08|12359.68|12359.68|0
1652196300000|2022-05-10 15:25:00|12360.24|12360.24|12356.99|12356.99|12362.84|12362.84|12352.3|12352.3|0
1652253300000|2022-05-11 07:15:00|12304.54|12304.54|12292.49|12292.49|12317.82|12317.82|12291.07|12291.07|0
1652253600000|2022-05-11 07:20:00|12293.92|12293.92|12276.33|12276.33|12304.15|12304.15|12275.61|12275.61|0
1652253900000|2022-05-11 07:25:00|12277.74|12277.74|12277.29|12277.29|12281.01|12281.01|12269.4|12269.4|0
1652254200000|2022-05-11 07:30:00|12279.17|12279.17|12238.95|12238.95|12284.95|12284.95|12238.95|12238.95|0
1652254500000|2022-05-11 07:35:00|12238.01|12238.01|12222.35|12222.35|12242.56|12242.56|12218.89|12218.89|0
1652254800000|2022-05-11 07:40:00|12223.47|12223.47|12217.2|12217.2|12226.23|12226.23|12212.53|12212.53|0
1652255100000|2022-05-11 07:45:00|12218.12|12218.12|12253.51|12253.51|12253.51|12253.51|12217.82|12217.82|0
1652255400000|2022-05-11 07:50:00|12253.97|12253.97|12258.62|12258.62|12265.45|12265.45|12253.97|12253.97|0
1652255700000|2022-05-11 07:55:00|12257.59|12257.59|12264.13|12264.13|12264.13|12264.13|12242.4|12242.4|0
1652256000000|2022-05-11 08:00:00|12265.54|12265.54|12263.81|12263.81|12265.54|12265.54|12258.2|12258.2|0
1652256300000|2022-05-11 08:05:00|12264.26|12264.26|12254.04|12254.04|12264.26|12264.26|12252.4|12252.4|0
1652256600000|2022-05-11 08:10:00|12255.33|12255.33|12255.58|12255.58|12255.58|12255.58|12252.14|12252.14|0
1652256900000|2022-05-11 08:15:00|12255.09|12255.09|12255.2|12255.2|12255.78|12255.78|12249.85|12249.85|0
1652257200000|2022-05-11 08:20:00|12256.63|12256.63|12259.85|12259.85|12260.44|12260.44|12254.4|12254.4|0
1652257500000|2022-05-11 08:25:00|12261.28|12261.28|12275.78|12275.78|12275.78|12275.78|12261.28|12261.28|0
1652257800000|2022-05-11 08:30:00|12277.42|12277.42|12298.51|12298.51|12298.51|12298.51|12277.42|12277.42|0
1652258100000|2022-05-11 08:35:00|12300.87|12300.87|12329.39|12329.39|12329.39|12329.39|12298.98|12298.98|0
1652258400000|2022-05-11 08:40:00|12329.89|12329.89|12337.56|12337.56|12341.61|12341.61|12329.89|12329.89|0
1652258700000|2022-05-11 08:45:00|12338.03|12338.03|12341.13|12341.13|12342.5|12342.5|12334.58|12334.58|0
1652259000000|2022-05-11 08:50:00|12341.63|12341.63|12337.58|12337.58|12347.58|12347.58|12337.58|12337.58|0
1652259300000|2022-05-11 08:55:00|12336.59|12336.59|12325.03|12325.03|12336.96|12336.96|12324.52|12324.52|0
1652259600000|2022-05-11 09:00:00|12325.97|12325.97|12355.78|12355.78|12355.78|12355.78|12325.85|12325.85|0
1652259900000|2022-05-11 09:05:00|12353.5|12353.5|12356.67|12356.67|12357.26|12357.26|12350.6|12350.6|0
1652260200000|2022-05-11 09:10:00|12358.11|12358.11|12365.63|12365.63|12375.74|12375.74|12358.11|12358.11|0
1652260500000|2022-05-11 09:15:00|12364.6|12364.6|12385.32|12385.32|12387.31|12387.31|12362.49|12362.49|0
1652260800000|2022-05-11 09:20:00|12384.41|12384.41|12392.85|12392.85|12393.9|12393.9|12384.41|12384.41|0
1652261100000|2022-05-11 09:25:00|12392.34|12392.34|12401.27|12401.27|12402.84|12402.84|12392.34|12392.34|0
1652261400000|2022-05-11 09:30:00|12400.45|12400.45|12407.18|12407.18|12407.18|12407.18|12399.89|12399.89|0
1652261700000|2022-05-11 09:35:00|12406.71|12406.71|12412.2|12412.2|12412.2|12412.2|12402.15|12402.15|0
1652262000000|2022-05-11 09:40:00|12411.98|12411.98|12413.64|12413.64|12413.92|12413.92|12411.16|12411.16|0
1652262300000|2022-05-11 09:45:00|12413.08|12413.08|12391.32|12391.32|12413.08|12413.08|12386.07|12386.07|0
1652262600000|2022-05-11 09:50:00|12390.82|12390.82|12374.96|12374.96|12390.82|12390.82|12372.09|12372.09|0
1652262900000|2022-05-11 09:55:00|12372.09|12372.09|12370.42|12370.42|12380.22|12380.22|12370.42|12370.42|0
1652263200000|2022-05-11 10:00:00|12369.6|12369.6|12320.67|12320.67|12371.03|12371.03|12320.67|12320.67|0
1652263500000|2022-05-11 10:05:00|12319.85|12319.85|12333.32|12333.32|12333.32|12333.32|12316.98|12316.98|0
1652263800000|2022-05-11 10:10:00|12334.96|12334.96|12334.52|12334.52|12335.81|12335.81|12331.59|12331.59|0
1652264100000|2022-05-11 10:15:00|12334.02|12334.02|12335.86|12335.86|12338.3|12338.3|12334.02|12334.02|0
1652264400000|2022-05-11 10:20:00|12336.36|12336.36|12336.1|12336.1|12337.29|12337.29|12334.21|12334.21|0
1652264700000|2022-05-11 10:25:00|12336.55|12336.55|12341.24|12341.24|12344.43|12344.43|12336.06|12336.06|0
1652265000000|2022-05-11 10:30:00|12341.71|12341.71|12352.51|12352.51|12353.78|12353.78|12341.26|12341.26|0
1652265300000|2022-05-11 10:35:00|12352.05|12352.05|12366.76|12366.76|12366.76|12366.76|12348.7|12348.7|0
1652265600000|2022-05-11 10:40:00|12367.67|12367.67|12360.46|12360.46|12368.89|12368.89|12359.02|12359.02|0
1652265900000|2022-05-11 10:45:00|12361.27|12361.27|12357.3|12357.3|12363.16|12363.16|12357.3|12357.3|0
1652266200000|2022-05-11 10:50:00|12358.12|12358.12|12382.13|12382.13|12382.13|12382.13|12358.12|12358.12|0
1652266500000|2022-05-11 10:55:00|12383.16|12383.16|12406.54|12406.54|12406.54|12406.54|12379.74|12379.74|0
1652266800000|2022-05-11 11:00:00|12407.21|12407.21|12399.2|12399.2|12410.36|12410.36|12397.42|12397.42|0
1652267100000|2022-05-11 11:05:00|12398.68|12398.68|12395.19|12395.19|12400.12|12400.12|12395.19|12395.19|0
1652267400000|2022-05-11 11:10:00|12397.02|12397.02|12401.82|12401.82|12401.82|12401.82|12394.73|12394.73|0
1652267700000|2022-05-11 11:15:00|12401.36|12401.36|12386.15|12386.15|12401.36|12401.36|12385.34|12385.34|0
1652268000000|2022-05-11 11:20:00|12385.93|12385.93|12385.31|12385.31|12387.87|12387.87|12379.94|12379.94|0
1652268300000|2022-05-11 11:25:00|12383.87|12383.87|12352|12352|12385.8|12385.8|12352|12352|0
1652268600000|2022-05-11 11:30:00|12352.82|12352.82|12341.39|12341.39|12352.82|12352.82|12337.32|12337.32|0
1652268900000|2022-05-11 11:35:00|12341.86|12341.86|12367.46|12367.46|12367.46|12367.46|12341.86|12341.86|0
1652269200000|2022-05-11 11:40:00|12369.42|12369.42|12375.3|12375.3|12375.3|12375.3|12368.43|12368.43|0
1652269500000|2022-05-11 11:45:00|12375.56|12375.56|12380.99|12380.99|12381.53|12381.53|12373.93|12373.93|0
1652269800000|2022-05-11 11:50:00|12385.69|12385.69|12383.82|12383.82|12386.65|12386.65|12383.7|12383.7|0
1652270100000|2022-05-11 11:55:00|12383|12383|12387.14|12387.14|12387.14|12387.14|12380.2|12380.2|0
1652270400000|2022-05-11 12:00:00|12388.13|12388.13|12395.41|12395.41|12400.88|12400.88|12384.31|12384.31|0
1652270700000|2022-05-11 12:05:00|12394.95|12394.95|12383.93|12383.93|12395.41|12395.41|12383.12|12383.12|0
1652271000000|2022-05-11 12:10:00|12384.75|12384.75|12378.78|12378.78|12387.88|12387.88|12378.32|12378.32|0
1652271300000|2022-05-11 12:15:00|12379.34|12379.34|12377.27|12377.27|12382.42|12382.42|12377.27|12377.27|0
1652271600000|2022-05-11 12:20:00|12377.77|12377.77|12376.32|12376.32|12383.54|12383.54|12375.85|12375.85|0
1652271900000|2022-05-11 12:25:00|12376.82|12376.82|12368.02|12368.02|12382.17|12382.17|12367.56|12367.56|0
1652272200000|2022-05-11 12:30:00|12367.52|12367.52|12372.21|12372.21|12372.21|12372.21|12301.4|12301.4|0
1652272500000|2022-05-11 12:35:00|12370.79|12370.79|12340.7|12340.7|12374.27|12374.27|12340.23|12340.23|0
1652272800000|2022-05-11 12:40:00|12339.27|12339.27|12336.14|12336.14|12360.44|12360.44|12334.31|12334.31|0
1652273100000|2022-05-11 12:45:00|12336.59|12336.59|12337.76|12337.76|12343.94|12343.94|12336.59|12336.59|0
1652273400000|2022-05-11 12:50:00|12338.57|12338.57|12318.01|12318.01|12339.07|12339.07|12317.51|12317.51|0
1652273700000|2022-05-11 12:55:00|12318.47|12318.47|12295.1|12295.1|12320.62|12320.62|12295.1|12295.1|0
1652274000000|2022-05-11 13:00:00|12296.04|12296.04|12297.95|12297.95|12299.25|12299.25|12289.5|12289.5|0
1652274300000|2022-05-11 13:05:00|12298.45|12298.45|12321.75|12321.75|12322.22|12322.22|12298.45|12298.45|0
1652274600000|2022-05-11 13:10:00|12321.29|12321.29|12326|12326|12326.95|12326.95|12321.29|12321.29|0
1652274900000|2022-05-11 13:15:00|12325.08|12325.08|12335.77|12335.77|12336.24|12336.24|12324.47|12324.47|0
1652275200000|2022-05-11 13:20:00|12336.59|12336.59|12350.69|12350.69|12350.69|12350.69|12332.41|12332.41|0
1652275500000|2022-05-11 13:25:00|12350.2|12350.2|12374.54|12374.54|12377.23|12377.23|12347.81|12347.81|0
1652275800000|2022-05-11 13:30:00|12377.94|12377.94|12364.27|12364.27|12386.13|12386.13|12363.46|12363.46|0
1652276100000|2022-05-11 13:35:00|12363.33|12363.33|12338.1|12338.1|12363.33|12363.33|12331.96|12331.96|0
1652276400000|2022-05-11 13:40:00|12337.65|12337.65|12358.6|12358.6|12359.16|12359.16|12329.36|12329.36|0
1652276700000|2022-05-11 13:45:00|12358.14|12358.14|12392.31|12392.31|12401.33|12401.33|12356.5|12356.5|0
1652277000000|2022-05-11 13:50:00|12392.76|12392.76|12396.43|12396.43|12398.42|12398.42|12384.21|12384.21|0
1652277300000|2022-05-11 13:55:00|12398.31|12398.31|12391.42|12391.42|12399.13|12399.13|12381.71|12381.71|0
1652277600000|2022-05-11 14:00:00|12392.24|12392.24|12378.14|12378.14|12392.31|12392.31|12373.19|12373.19|0
1652277900000|2022-05-11 14:05:00|12377.68|12377.68|12383.37|12383.37|12396.72|12396.72|12369.33|12369.33|0
1652278200000|2022-05-11 14:10:00|12382.55|12382.55|12368.06|12368.06|12385.6|12385.6|12367.24|12367.24|0
1652278500000|2022-05-11 14:15:00|12367.14|12367.14|12392.96|12392.96|12394.85|12394.85|12364.33|12364.33|0
1652278800000|2022-05-11 14:20:00|12393.42|12393.42|12416.19|12416.19|12416.19|12416.19|12382.92|12382.92|0
1652279100000|2022-05-11 14:25:00|12417.21|12417.21|12405.66|12405.66|12422.81|12422.81|12402.78|12402.78|0
1652279400000|2022-05-11 14:30:00|12405.18|12405.18|12356.25|12356.25|12405.18|12405.18|12356.25|12356.25|0
1652279700000|2022-05-11 14:35:00|12356.71|12356.71|12383.75|12383.75|12386.32|12386.32|12351.34|12351.34|0
1652280000000|2022-05-11 14:40:00|12383.28|12383.28|12394.88|12394.88|12394.88|12394.88|12380.75|12380.75|0
1652280300000|2022-05-11 14:45:00|12395.44|12395.44|12405.88|12405.88|12415.69|12415.69|12395.44|12395.44|0
1652280600000|2022-05-11 14:50:00|12405.06|12405.06|12374.3|12374.3|12406|12406|12369.48|12369.48|0
1652280900000|2022-05-11 14:55:00|12375.12|12375.12|12394.79|12394.79|12395.6|12395.6|12375.12|12375.12|0
1652281200000|2022-05-11 15:00:00|12394.33|12394.33|12381.35|12381.35|12394.33|12394.33|12380.07|12380.07|0
1652281500000|2022-05-11 15:05:00|12383.26|12383.26|12377.83|12377.83|12386.01|12386.01|12372.35|12372.35|0
1652281800000|2022-05-11 15:10:00|12378.75|12378.75|12395.3|12395.3|12397.65|12397.65|12378.75|12378.75|0
1652282100000|2022-05-11 15:15:00|12394.84|12394.84|12382.84|12382.84|12395.3|12395.3|12375.38|12375.38|0
1652282400000|2022-05-11 15:20:00|12382.35|12382.35|12379.93|12379.93|12390.24|12390.24|12378.45|12378.45|0
1652282700000|2022-05-11 15:25:00|12378.5|12378.5|12371.95|12371.95|12378.5|12378.5|12361.73|12361.73|0
1652339700000|2022-05-12 07:15:00|12200.65|12200.65|12194.73|12194.73|12216.74|12216.74|12189.85|12189.85|0
1652340000000|2022-05-12 07:20:00|12193.81|12193.81|12156.67|12156.67|12193.81|12193.81|12143.65|12143.65|0
1652340300000|2022-05-12 07:25:00|12157.49|12157.49|12170.02|12170.02|12174.15|12174.15|12157.49|12157.49|0
1652340600000|2022-05-12 07:30:00|12171.4|12171.4|12142.54|12142.54|12171.41|12171.41|12138.5|12138.5|0
1652340900000|2022-05-12 07:35:00|12144.79|12144.79|12143.72|12143.72|12150.05|12150.05|12142.82|12142.82|0
1652341200000|2022-05-12 07:40:00|12142.91|12142.91|12153.35|12153.35|12156.72|12156.72|12140.52|12140.52|0
1652341500000|2022-05-12 07:45:00|12151.67|12151.67|12217.64|12217.64|12217.64|12217.64|12147.86|12147.86|0
1652341800000|2022-05-12 07:50:00|12216.72|12216.72|12236.95|12236.95|12244.77|12244.77|12216.72|12216.72|0
1652342100000|2022-05-12 07:55:00|12237.5|12237.5|12234.39|12234.39|12239.46|12239.46|12222.65|12222.65|0
1652342400000|2022-05-12 08:00:00|12235.83|12235.83|12214.13|12214.13|12242.15|12242.15|12214.13|12214.13|0
1652342700000|2022-05-12 08:05:00|12212.9|12212.9|12223|12223|12224.34|12224.34|12209.6|12209.6|0
1652343000000|2022-05-12 08:10:00|12224.43|12224.43|12229.53|12229.53|12233.74|12233.74|12222.79|12222.79|0
1652343300000|2022-05-12 08:15:00|12230.34|12230.34|12203.33|12203.33|12231.26|12231.26|12203.33|12203.33|0
1652343600000|2022-05-12 08:20:00|12201.9|12201.9|12200.76|12200.76|12201.9|12201.9|12185.78|12185.78|0
1652343900000|2022-05-12 08:25:00|12197.69|12197.69|12203.44|12203.44|12203.44|12203.44|12193.54|12193.54|0
1652344200000|2022-05-12 08:30:00|12204.47|12204.47|12203.76|12203.76|12214.4|12214.4|12199.25|12199.25|0
1652344500000|2022-05-12 08:35:00|12202.64|12202.64|12196.32|12196.32|12202.64|12202.64|12191.99|12191.99|0
1652344800000|2022-05-12 08:40:00|12195.83|12195.83|12180.73|12180.73|12195.83|12195.83|12176.96|12176.96|0
1652345100000|2022-05-12 08:45:00|12182.14|12182.14|12158.92|12158.92|12182.14|12182.14|12158.92|12158.92|0
1652345400000|2022-05-12 08:50:00|12158.46|12158.46|12147.58|12147.58|12161.27|12161.27|12147.58|12147.58|0
1652345700000|2022-05-12 08:55:00|12147.12|12147.12|12133.31|12133.31|12148.61|12148.61|12119.91|12119.91|0
1652346000000|2022-05-12 09:00:00|12132.49|12132.49|12125.77|12125.77|12132.49|12132.49|12125.77|12125.77|0
1652346300000|2022-05-12 09:05:00|12131.5|12131.5|12127.17|12127.17|12131.5|12131.5|12124.71|12124.71|0
1652346600000|2022-05-12 09:10:00|12126.71|12126.71|12126|12126|12126.71|12126.71|12118.5|12118.5|0
1652346900000|2022-05-12 09:15:00|12126.41|12126.41|12138.68|12138.68|12139.82|12139.82|12125.85|12125.85|0
1652347200000|2022-05-12 09:20:00|12136.95|12136.95|12126.84|12126.84|12141.65|12141.65|12126.84|12126.84|0
1652347500000|2022-05-12 09:25:00|12122.6|12122.6|12084.77|12084.77|12122.6|12122.6|12079.28|12079.28|0
1652347800000|2022-05-12 09:30:00|12083.85|12083.85|12098.63|12098.63|12098.63|12098.63|12083.85|12083.85|0
1652348100000|2022-05-12 09:35:00|12100.12|12100.12|12109.6|12109.6|12112.69|12112.69|12100.12|12100.12|0
1652348400000|2022-05-12 09:40:00|12110.06|12110.06|12131.52|12131.52|12131.52|12131.52|12105.91|12105.91|0
1652348700000|2022-05-12 09:45:00|12132.9|12132.9|12185.79|12185.79|12185.79|12185.79|12131.98|12131.98|0
1652349000000|2022-05-12 09:50:00|12186.44|12186.44|12179.03|12179.03|12189.73|12189.73|12178.09|12178.09|0
1652349300000|2022-05-12 09:55:00|12178.56|12178.56|12176.32|12176.32|12179.77|12179.77|12167.08|12167.08|0
1652349600000|2022-05-12 10:00:00|12175.4|12175.4|12178.61|12178.61|12181.52|12181.52|12174.08|12174.08|0
1652349900000|2022-05-12 10:05:00|12178.82|12178.82|12201.27|12201.27|12203.1|12203.1|12178.82|12178.82|0
1652350200000|2022-05-12 10:10:00|12201.73|12201.73|12194.69|12194.69|12203.13|12203.13|12193.77|12193.77|0
1652350500000|2022-05-12 10:15:00|12193.77|12193.77|12209.04|12209.04|12209.04|12209.04|12186.02|12186.02|0
1652350800000|2022-05-12 10:20:00|12208.54|12208.54|12200.38|12200.38|12209.49|12209.49|12196.62|12196.62|0
1652351100000|2022-05-12 10:25:00|12200.88|12200.88|12220.78|12220.78|12220.78|12220.78|12200.88|12200.88|0
1652351400000|2022-05-12 10:30:00|12221.28|12221.28|12218.28|12218.28|12222.95|12222.95|12218.17|12218.17|0
1652351700000|2022-05-12 10:35:00|12217.36|12217.36|12219.25|12219.25|12221.15|12221.15|12215.63|12215.63|0
1652352000000|2022-05-12 10:40:00|12220.68|12220.68|12213.6|12213.6|12221.54|12221.54|12211.61|12211.61|0
1652352300000|2022-05-12 10:45:00|12215.01|12215.01|12199.02|12199.02|12215.01|12215.01|12197.58|12197.58|0
1652352600000|2022-05-12 10:50:00|12198.1|12198.1|12193.71|12193.71|12198.1|12198.1|12186.68|12186.68|0
1652352900000|2022-05-12 10:55:00|12192.79|12192.79|12203.78|12203.78|12205.59|12205.59|12191.88|12191.88|0
1652353200000|2022-05-12 11:00:00|12204.24|12204.24|12213.93|12213.93|12214.49|12214.49|12203.78|12203.78|0
1652353500000|2022-05-12 11:05:00|12213.47|12213.47|12203.87|12203.87|12213.47|12213.47|12202.5|12202.5|0
1652353800000|2022-05-12 11:10:00|12204.78|12204.78|12221.5|12221.5|12221.5|12221.5|12204.78|12204.78|0
1652354100000|2022-05-12 11:15:00|12223.95|12223.95|12230.55|12230.55|12230.55|12230.55|12223.95|12223.95|0
1652354400000|2022-05-12 11:20:00|12230.09|12230.09|12227.75|12227.75|12231.83|12231.83|12225.92|12225.92|0
1652354700000|2022-05-12 11:25:00|12227.29|12227.29|12212.11|12212.11|12227.29|12227.29|12211.89|12211.89|0
1652355000000|2022-05-12 11:30:00|12212.57|12212.57|12203.74|12203.74|12212.57|12212.57|12203.74|12203.74|0
1652355300000|2022-05-12 11:35:00|12202.93|12202.93|12199.85|12199.85|12210.19|12210.19|12198.93|12198.93|0
1652355600000|2022-05-12 11:40:00|12200.79|12200.79|12179.07|12179.07|12200.79|12200.79|12178.61|12178.61|0
1652355900000|2022-05-12 11:45:00|12178.25|12178.25|12153.48|12153.48|12178.25|12178.25|12153.25|12153.25|0
1652356200000|2022-05-12 11:50:00|12154.91|12154.91|12162.04|12162.04|12163.53|12163.53|12154.73|12154.73|0
1652356500000|2022-05-12 11:55:00|12161.22|12161.22|12159.44|12159.44|12163.09|12163.09|12158.78|12158.78|0
1652356800000|2022-05-12 12:00:00|12158.45|12158.45|12150.32|12150.32|12158.9|12158.9|12147.3|12147.3|0
1652357100000|2022-05-12 12:05:00|12151.69|12151.69|12155.23|12155.23|12156.09|12156.09|12149.68|12149.68|0
1652357400000|2022-05-12 12:10:00|12156.14|12156.14|12168.35|12168.35|12168.35|12168.35|12154.77|12154.77|0
1652357700000|2022-05-12 12:15:00|12168.81|12168.81|12188.97|12188.97|12194.36|12194.36|12168.81|12168.81|0
1652358000000|2022-05-12 12:20:00|12193.27|12193.27|12170.78|12170.78|12197.81|12197.81|12168.85|12168.85|0
1652358300000|2022-05-12 12:25:00|12171.59|12171.59|12147.11|12147.11|12171.59|12171.59|12144.71|12144.71|0
1652358600000|2022-05-12 12:30:00|12146.3|12146.3|12157.68|12157.68|12166.57|12166.57|12142.94|12142.94|0
1652358900000|2022-05-12 12:35:00|12157.27|12157.27|12160.02|12160.02|12167.84|12167.84|12157.27|12157.27|0
1652359200000|2022-05-12 12:40:00|12159.81|12159.81|12156.24|12156.24|12161.17|12161.17|12156.24|12156.24|0
1652359500000|2022-05-12 12:45:00|12154.8|12154.8|12145.98|12145.98|12157.46|12157.46|12144.83|12144.83|0
1652359800000|2022-05-12 12:50:00|12146.48|12146.48|12141.37|12141.37|12146.48|12146.48|12138.47|12138.47|0
1652360100000|2022-05-12 12:55:00|12142.29|12142.29|12149.02|12149.02|12149.02|12149.02|12137.36|12137.36|0
1652360400000|2022-05-12 13:00:00|12157.22|12157.22|12175.04|12175.04|12175.04|12175.04|12157.22|12157.22|0
1652360700000|2022-05-12 13:05:00|12173.37|12173.37|12191.16|12191.16|12194.94|12194.94|12172.91|12172.91|0
1652361000000|2022-05-12 13:10:00|12192.6|12192.6|12203.43|12203.43|12203.43|12203.43|12191.16|12191.16|0
1652361300000|2022-05-12 13:15:00|12202.52|12202.52|12196.82|12196.82|12204.65|12204.65|12196.37|12196.37|0
1652361600000|2022-05-12 13:20:00|12196.32|12196.32|12223.66|12223.66|12224.48|12224.48|12196.32|12196.32|0
1652361900000|2022-05-12 13:25:00|12222.75|12222.75|12223.36|12223.36|12230.32|12230.32|12217.83|12217.83|0
1652362200000|2022-05-12 13:30:00|12225.19|12225.19|12201.42|12201.42|12233.45|12233.45|12201.42|12201.42|0
1652362500000|2022-05-12 13:35:00|12200.51|12200.51|12205.72|12205.72|12220.87|12220.87|12195.55|12195.55|0
1652362800000|2022-05-12 13:40:00|12205.27|12205.27|12252.45|12252.45|12254.83|12254.83|12204.81|12204.81|0
1652363100000|2022-05-12 13:45:00|12250.82|12250.82|12270.86|12270.86|12272.6|12272.6|12248.59|12248.59|0
1652363400000|2022-05-12 13:50:00|12268.4|12268.4|12319.47|12319.47|12324.2|12324.2|12268.4|12268.4|0
1652363700000|2022-05-12 13:55:00|12319.01|12319.01|12297.23|12297.23|12319.01|12319.01|12291.18|12291.18|0
1652364000000|2022-05-12 14:00:00|12296.41|12296.41|12329.17|12329.17|12329.17|12329.17|12292.28|12292.28|0
1652364300000|2022-05-12 14:05:00|12332.88|12332.88|12339.73|12339.73|12350.64|12350.64|12332.88|12332.88|0
1652364600000|2022-05-12 14:10:00|12341.16|12341.16|12352.52|12352.52|12359.48|12359.48|12339.64|12339.64|0
1652364900000|2022-05-12 14:15:00|12351.6|12351.6|12368.99|12368.99|12368.99|12368.99|12343.61|12343.61|0
1652365200000|2022-05-12 14:20:00|12369.8|12369.8|12397.55|12397.55|12414.46|12414.46|12369.31|12369.31|0
1652365500000|2022-05-12 14:25:00|12396.14|12396.14|12362.67|12362.67|12396.14|12396.14|12362.67|12362.67|0
1652365800000|2022-05-12 14:30:00|12363.14|12363.14|12382.04|12382.04|12406.47|12406.47|12363.14|12363.14|0
1652366100000|2022-05-12 14:35:00|12382.5|12382.5|12386.84|12386.84|12400.44|12400.44|12380.16|12380.16|0
1652366400000|2022-05-12 14:40:00|12386.38|12386.38|12387.29|12387.29|12396.79|12396.79|12379.65|12379.65|0
1652366700000|2022-05-12 14:45:00|12387.52|12387.52|12411.35|12411.35|12419.53|12419.53|12387.52|12387.52|0
1652367000000|2022-05-12 14:50:00|12411.87|12411.87|12428.06|12428.06|12429.69|12429.69|12410.83|12410.83|0
1652367300000|2022-05-12 14:55:00|12426.62|12426.62|12416.26|12416.26|12429.05|12429.05|12416.26|12416.26|0
1652367600000|2022-05-12 15:00:00|12417.17|12417.17|12430.07|12430.07|12433.73|12433.73|12416.97|12416.97|0
1652367900000|2022-05-12 15:05:00|12430.62|12430.62|12479.74|12479.74|12483.28|12483.28|12429.12|12429.12|0
1652368200000|2022-05-12 15:10:00|12481.18|12481.18|12484.16|12484.16|12492.54|12492.54|12473.24|12473.24|0
1652368500000|2022-05-12 15:15:00|12483.35|12483.35|12473.6|12473.6|12483.35|12483.35|12468.49|12468.49|0
1652368800000|2022-05-12 15:20:00|12476.79|12476.79|12466|12466|12483.23|12483.23|12463.9|12463.9|0
1652369100000|2022-05-12 15:25:00|12465.54|12465.54|12459.6|12459.6|12473.15|12473.15|12452.24|12452.24|0
1652426100000|2022-05-13 07:15:00|12574.8|12574.8|12525.65|12525.65|12575.24|12575.24|12523.79|12523.79|0
1652426400000|2022-05-13 07:20:00|12523|12523|12504.5|12504.5|12530.06|12530.06|12492.93|12492.93|0
1652426700000|2022-05-13 07:25:00|12508.58|12508.58|12497.04|12497.04|12508.58|12508.58|12486.6|12486.6|0
1652427000000|2022-05-13 07:30:00|12495.93|12495.93|12521.9|12521.9|12525.53|12525.53|12495.01|12495.01|0
1652427300000|2022-05-13 07:35:00|12522.82|12522.82|12525.7|12525.7|12529.3|12529.3|12514.23|12514.23|0
1652427600000|2022-05-13 07:40:00|12525.24|12525.24|12542.88|12542.88|12542.88|12542.88|12522.96|12522.96|0
1652427900000|2022-05-13 07:45:00|12543.39|12543.39|12539.41|12539.41|12546.26|12546.26|12539.41|12539.41|0
1652428200000|2022-05-13 07:50:00|12540.32|12540.32|12555.26|12555.26|12555.26|12555.26|12540.32|12540.32|0
1652428500000|2022-05-13 07:55:00|12554.77|12554.77|12555.96|12555.96|12565.01|12565.01|12554.77|12554.77|0
1652428800000|2022-05-13 08:00:00|12556.41|12556.41|12580.07|12580.07|12580.52|12580.52|12556.41|12556.41|0
1652429100000|2022-05-13 08:05:00|12580.88|12580.88|12585.39|12585.39|12586.07|12586.07|12580.2|12580.2|0
1652429400000|2022-05-13 08:10:00|12586.82|12586.82|12589.23|12589.23|12590.61|12590.61|12583.95|12583.95|0
1652429700000|2022-05-13 08:15:00|12587.55|12587.55|12585.02|12585.02|12589.66|12589.66|12584.35|12584.35|0
1652430000000|2022-05-13 08:20:00|12585.24|12585.24|12577.63|12577.63|12585.24|12585.24|12575.4|12575.4|0
1652430300000|2022-05-13 08:25:00|12578.19|12578.19|12597.28|12597.28|12600.51|12600.51|12577.63|12577.63|0
1652430600000|2022-05-13 08:30:00|12596.82|12596.82|12588.79|12588.79|12596.82|12596.82|12588.79|12588.79|0
1652430900000|2022-05-13 08:35:00|12590.23|12590.23|12571.73|12571.73|12590.23|12590.23|12567.86|12567.86|0
1652431200000|2022-05-13 08:40:00|12571.27|12571.27|12548.86|12548.86|12571.27|12571.27|12543.77|12543.77|0
1652431500000|2022-05-13 08:45:00|12546.57|12546.57|12544.76|12544.76|12549.74|12549.74|12543.53|12543.53|0
1652431800000|2022-05-13 08:50:00|12543.65|12543.65|12566.52|12566.52|12569.25|12569.25|12542.53|12542.53|0
1652432100000|2022-05-13 08:55:00|12568.81|12568.81|12570.47|12570.47|12570.47|12570.47|12564.69|12564.69|0
1652432400000|2022-05-13 09:00:00|12570.01|12570.01|12550.72|12550.72|12570.01|12570.01|12550.72|12550.72|0
1652432700000|2022-05-13 09:05:00|12549.28|12549.28|12547.21|12547.21|12549.28|12549.28|12545.68|12545.68|0
1652433000000|2022-05-13 09:10:00|12545.72|12545.72|12555.7|12555.7|12555.7|12555.7|12543.6|12543.6|0
1652433300000|2022-05-13 09:15:00|12556.61|12556.61|12546.37|12546.37|12556.61|12556.61|12546.37|12546.37|0
1652433600000|2022-05-13 09:20:00|12547.75|12547.75|12554.37|12554.37|12558.23|12558.23|12547.39|12547.39|0
1652433900000|2022-05-13 09:25:00|12553.55|12553.55|12557.76|12557.76|12558.58|12558.58|12543.04|12543.04|0
1652434200000|2022-05-13 09:30:00|12557.54|12557.54|12549.58|12549.58|12558.97|12558.97|12546.54|12546.54|0
1652434500000|2022-05-13 09:35:00|12549.08|12549.08|12551.67|12551.67|12552.13|12552.13|12549.08|12549.08|0
1652434800000|2022-05-13 09:40:00|12550.75|12550.75|12561.42|12561.42|12562.24|12562.24|12550.18|12550.18|0
1652435100000|2022-05-13 09:45:00|12563.71|12563.71|12566.37|12566.37|12566.91|12566.91|12552.75|12552.75|0
1652435400000|2022-05-13 09:50:00|12567.81|12567.81|12542.47|12542.47|12567.81|12567.81|12542.47|12542.47|0
1652435700000|2022-05-13 09:55:00|12542|12542|12538.02|12538.02|12542.61|12542.61|12525.39|12525.39|0
1652436000000|2022-05-13 10:00:00|12535.15|12535.15|12528.27|12528.27|12535.15|12535.15|12528.27|12528.27|0
1652436300000|2022-05-13 10:05:00|12529.71|12529.71|12531.46|12531.46|12532.26|12532.26|12525.43|12525.43|0
1652436600000|2022-05-13 10:10:00|12530.09|12530.09|12533.54|12533.54|12533.54|12533.54|12525.03|12525.03|0
1652436900000|2022-05-13 10:15:00|12532.72|12532.72|12529.49|12529.49|12534.16|12534.16|12529.49|12529.49|0
1652437200000|2022-05-13 10:20:00|12529.99|12529.99|12527.26|12527.26|12530.95|12530.95|12526.44|12526.44|0
1652437500000|2022-05-13 10:25:00|12528.75|12528.75|12515.67|12515.67|12531.04|12531.04|12514.24|12514.24|0
1652437800000|2022-05-13 10:30:00|12516.17|12516.17|12514.07|12514.07|12516.17|12516.17|12513.25|12513.25|0
1652438100000|2022-05-13 10:35:00|12513.07|12513.07|12532.05|12532.05|12535.71|12535.71|12513.07|12513.07|0
1652438400000|2022-05-13 10:40:00|12531.49|12531.49|12538.46|12538.46|12538.46|12538.46|12529.3|12529.3|0
1652438700000|2022-05-13 10:45:00|12540.54|12540.54|12535.73|12535.73|12543.26|12543.26|12535.73|12535.73|0
1652439000000|2022-05-13 10:50:00|12535.27|12535.27|12540.06|12540.06|12540.06|12540.06|12534.8|12534.8|0
1652439300000|2022-05-13 10:55:00|12539.12|12539.12|12531.97|12531.97|12541.39|12541.39|12531.97|12531.97|0
1652439600000|2022-05-13 11:00:00|12531.47|12531.47|12528.24|12528.24|12532.15|12532.15|12526.83|12526.83|0
1652439900000|2022-05-13 11:05:00|12526.81|12526.81|12521.34|12521.34|12527.31|12527.31|12521.34|12521.34|0
1652440200000|2022-05-13 11:10:00|12519.93|12519.93|12530.1|12530.1|12530.1|12530.1|12519.75|12519.75|0
1652440500000|2022-05-13 11:15:00|12528.73|12528.73|12527.8|12527.8|12528.73|12528.73|12525.97|12525.97|0
1652440800000|2022-05-13 11:20:00|12527.33|12527.33|12527.5|12527.5|12530.58|12530.58|12525.89|12525.89|0
1652441100000|2022-05-13 11:25:00|12526.07|12526.07|12524.09|12524.09|12526.89|12526.89|12523.63|12523.63|0
1652441400000|2022-05-13 11:30:00|12523.59|12523.59|12523.61|12523.61|12523.61|12523.61|12521.31|12521.31|0
1652441700000|2022-05-13 11:35:00|12524.42|12524.42|12532.13|12532.13|12532.13|12532.13|12523.51|12523.51|0
1652442000000|2022-05-13 11:40:00|12535|12535|12538.24|12538.24|12538.24|12538.24|12533.69|12533.69|0
1652442300000|2022-05-13 11:45:00|12537.3|12537.3|12539.67|12539.67|12541.95|12541.95|12536.06|12536.06|0
1652442600000|2022-05-13 11:50:00|12538.85|12538.85|12534.58|12534.58|12538.85|12538.85|12534.11|12534.11|0
1652442900000|2022-05-13 11:55:00|12531.71|12531.71|12543.99|12543.99|12549.47|12549.47|12531.71|12531.71|0
1652443200000|2022-05-13 12:00:00|12544.93|12544.93|12534.13|12534.13|12544.93|12544.93|12534.13|12534.13|0
1652443500000|2022-05-13 12:05:00|12533.32|12533.32|12535.78|12535.78|12535.78|12535.78|12526.14|12526.14|0
1652443800000|2022-05-13 12:10:00|12535.56|12535.56|12532.31|12532.31|12535.56|12535.56|12529.29|12529.29|0
1652444100000|2022-05-13 12:15:00|12532.81|12532.81|12542.58|12542.58|12542.58|12542.58|12532.81|12532.81|0
1652444400000|2022-05-13 12:20:00|12543.95|12543.95|12542.84|12542.84|12545.98|12545.98|12542.84|12542.84|0
1652444700000|2022-05-13 12:25:00|12542.38|12542.38|12551.04|12551.04|12551.04|12551.04|12534.24|12534.24|0
1652445000000|2022-05-13 12:30:00|12551.86|12551.86|12544.31|12544.31|12551.86|12551.86|12544.31|12544.31|0
1652445300000|2022-05-13 12:35:00|12544.77|12544.77|12548.92|12548.92|12548.92|12548.92|12544.77|12544.77|0
1652445600000|2022-05-13 12:40:00|12549.37|12549.37|12548.2|12548.2|12549.37|12549.37|12542.17|12542.17|0
1652445900000|2022-05-13 12:45:00|12548.65|12548.65|12552.22|12552.22|12552.22|12552.22|12547.43|12547.43|0
1652446200000|2022-05-13 12:50:00|12551.41|12551.41|12554.16|12554.16|12554.16|12554.16|12550.07|12550.07|0
1652446500000|2022-05-13 12:55:00|12557.79|12557.79|12555.35|12555.35|12563.93|12563.93|12555.35|12555.35|0
1652446800000|2022-05-13 13:00:00|12555.81|12555.81|12551.3|12551.3|12557.33|12557.33|12551.3|12551.3|0
1652447100000|2022-05-13 13:05:00|12550.85|12550.85|12555.21|12555.21|12555.21|12555.21|12549.83|12549.83|0
1652447400000|2022-05-13 13:10:00|12556.03|12556.03|12573.24|12573.24|12573.24|12573.24|12554.95|12554.95|0
1652447700000|2022-05-13 13:15:00|12573.46|12573.46|12575.49|12575.49|12576.15|12576.15|12573.16|12573.16|0
1652448000000|2022-05-13 13:20:00|12574.08|12574.08|12564.27|12564.27|12574.08|12574.08|12563.99|12563.99|0
1652448300000|2022-05-13 13:25:00|12563.35|12563.35|12563.2|12563.2|12563.66|12563.66|12560.52|12560.52|0
1652448600000|2022-05-13 13:30:00|12563.66|12563.66|12554.67|12554.67|12563.66|12563.66|12554.67|12554.67|0
1652448900000|2022-05-13 13:35:00|12551.01|12551.01|12538.42|12538.42|12551.01|12551.01|12526.45|12526.45|0
1652449200000|2022-05-13 13:40:00|12537.5|12537.5|12569.26|12569.26|12569.26|12569.26|12535.8|12535.8|0
1652449500000|2022-05-13 13:45:00|12568.81|12568.81|12556.25|12556.25|12582.05|12582.05|12554.13|12554.13|0
1652449800000|2022-05-13 13:50:00|12556.76|12556.76|12578.6|12578.6|12579.52|12579.52|12550.26|12550.26|0
1652450100000|2022-05-13 13:55:00|12578.11|12578.11|12576.3|12576.3|12585.52|12585.52|12575.94|12575.94|0
1652450400000|2022-05-13 14:00:00|12577.73|12577.73|12593.04|12593.04|12603.79|12603.79|12577.73|12577.73|0
1652450700000|2022-05-13 14:05:00|12594.47|12594.47|12594.68|12594.68|12598.65|12598.65|12590.82|12590.82|0
1652451000000|2022-05-13 14:10:00|12596.05|12596.05|12590.12|12590.12|12611.58|12611.58|12579.93|12579.93|0
1652451300000|2022-05-13 14:15:00|12590.6|12590.6|12587.12|12587.12|12591.84|12591.84|12584.55|12584.55|0
1652451600000|2022-05-13 14:20:00|12587.58|12587.58|12583.36|12583.36|12592.61|12592.61|12582.54|12582.54|0
1652451900000|2022-05-13 14:25:00|12584.79|12584.79|12576.53|12576.53|12586.14|12586.14|12575.15|12575.15|0
1652452200000|2022-05-13 14:30:00|12576.98|12576.98|12591.8|12591.8|12591.82|12591.82|12574.62|12574.62|0
1652452500000|2022-05-13 14:35:00|12592.62|12592.62|12583.17|12583.17|12598.67|12598.67|12580.68|12580.68|0
1652452800000|2022-05-13 14:40:00|12583.63|12583.63|12579|12579|12584.53|12584.53|12578.53|12578.53|0
1652453100000|2022-05-13 14:45:00|12578.05|12578.05|12572.01|12572.01|12578.05|12578.05|12567.99|12567.99|0
1652453400000|2022-05-13 14:50:00|12570.57|12570.57|12574.76|12574.76|12583.67|12583.67|12569.58|12569.58|0
1652453700000|2022-05-13 14:55:00|12573.65|12573.65|12543.71|12543.71|12573.65|12573.65|12542.74|12542.74|0
1652454000000|2022-05-13 15:00:00|12544.16|12544.16|12549.62|12549.62|12559.8|12559.8|12544.16|12544.16|0
1652454300000|2022-05-13 15:05:00|12549.16|12549.16|12527.28|12527.28|12550.25|12550.25|12527.28|12527.28|0
1652454600000|2022-05-13 15:10:00|12526.82|12526.82|12557.88|12557.88|12557.88|12557.88|12517.89|12517.89|0
1652454900000|2022-05-13 15:15:00|12558.7|12558.7|12556.52|12556.52|12563.75|12563.75|12556.52|12556.52|0
1652455200000|2022-05-13 15:20:00|12557.95|12557.95|12561.95|12561.95|12565.23|12565.23|12557.35|12557.35|0
1652455500000|2022-05-13 15:25:00|12561.4|12561.4|12561.85|12561.85|12567.56|12567.56|12558.51|12558.51|0
1652685300000|2022-05-16 07:15:00|12517.41|12517.41|12502.76|12502.76|12517.92|12517.92|12502.53|12502.53|0
1652685600000|2022-05-16 07:20:00|12501.47|12501.47|12493.54|12493.54|12501.47|12501.47|12483.4|12483.4|0
1652685900000|2022-05-16 07:25:00|12492.43|12492.43|12515.08|12515.08|12528.91|12528.91|12492.43|12492.43|0
1652686200000|2022-05-16 07:30:00|12515.9|12515.9|12517.19|12517.19|12519.17|12519.17|12514.57|12514.57|0
1652686500000|2022-05-16 07:35:00|12515.7|12515.7|12518.32|12518.32|12524.23|12524.23|12513.34|12513.34|0
1652686800000|2022-05-16 07:40:00|12520.15|12520.15|12543.87|12543.87|12543.87|12543.87|12520.15|12520.15|0
1652687100000|2022-05-16 07:45:00|12544.36|12544.36|12550.15|12550.15|12550.15|12550.15|12540.44|12540.44|0
1652687400000|2022-05-16 07:50:00|12548.74|12548.74|12536.46|12536.46|12549.19|12549.19|12533.32|12533.32|0
1652687700000|2022-05-16 07:55:00|12534.01|12534.01|12508.96|12508.96|12534.01|12534.01|12504.76|12504.76|0
1652688000000|2022-05-16 08:00:00|12506.61|12506.61|12520.04|12520.04|12523.62|12523.62|12506.61|12506.61|0
1652688300000|2022-05-16 08:05:00|12521.03|12521.03|12502.72|12502.72|12521.03|12521.03|12502.72|12502.72|0
1652688600000|2022-05-16 08:10:00|12502.25|12502.25|12499.94|12499.94|12502.25|12502.25|12495.04|12495.04|0
1652688900000|2022-05-16 08:15:00|12500.5|12500.5|12507.76|12507.76|12509.18|12509.18|12498.06|12498.06|0
1652689200000|2022-05-16 08:20:00|12508.24|12508.24|12524.84|12524.84|12525.58|12525.58|12504.13|12504.13|0
1652689500000|2022-05-16 08:25:00|12525.31|12525.31|12517.28|12517.28|12525.31|12525.31|12517.03|12517.03|0
1652689800000|2022-05-16 08:30:00|12515.85|12515.85|12517.91|12517.91|12517.91|12517.91|12512.79|12512.79|0
1652690100000|2022-05-16 08:35:00|12516.97|12516.97|12506.32|12506.32|12516.97|12516.97|12504.84|12504.84|0
1652690400000|2022-05-16 08:40:00|12505.82|12505.82|12503.6|12503.6|12505.82|12505.82|12501.55|12501.55|0
1652690700000|2022-05-16 08:45:00|12504.16|12504.16|12509.29|12509.29|12509.29|12509.29|12500.8|12500.8|0
1652691000000|2022-05-16 08:50:00|12508.73|12508.73|12507.32|12507.32|12508.73|12508.73|12505.21|12505.21|0
1652691300000|2022-05-16 08:55:00|12508.76|12508.76|12507.72|12507.72|12510.62|12510.62|12507.03|12507.03|0
1652691600000|2022-05-16 09:00:00|12507.5|12507.5|12508.46|12508.46|12523.74|12523.74|12507.5|12507.5|0
1652691900000|2022-05-16 09:05:00|12501.13|12501.13|12489.59|12489.59|12501.13|12501.13|12489.56|12489.56|0
1652692200000|2022-05-16 09:10:00|12489.09|12489.09|12481.01|12481.01|12489.09|12489.09|12479.15|12479.15|0
1652692500000|2022-05-16 09:15:00|12480.52|12480.52|12449.2|12449.2|12480.97|12480.97|12449.2|12449.2|0
1652692800000|2022-05-16 09:20:00|12446.33|12446.33|12413.71|12413.71|12447.76|12447.76|12411.78|12411.78|0
1652693100000|2022-05-16 09:25:00|12413.22|12413.22|12409.16|12409.16|12413.22|12413.22|12402.97|12402.97|0
1652693400000|2022-05-16 09:30:00|12412.03|12412.03|12419.2|12419.2|12419.27|12419.27|12411.47|12411.47|0
1652693700000|2022-05-16 09:35:00|12418.39|12418.39|12435.42|12435.42|12436.42|12436.42|12417.1|12417.1|0
1652694000000|2022-05-16 09:40:00|12435.89|12435.89|12439.19|12439.19|12439.19|12439.19|12433.96|12433.96|0
1652694300000|2022-05-16 09:45:00|12439.86|12439.86|12451.71|12451.71|12451.71|12451.71|12439.86|12439.86|0
1652694600000|2022-05-16 09:50:00|12452.17|12452.17|12466.61|12466.61|12470.66|12470.66|12451.7|12451.7|0
1652694900000|2022-05-16 09:55:00|12466.16|12466.16|12470.25|12470.25|12475.46|12475.46|12462.24|12462.24|0
1652695200000|2022-05-16 10:00:00|12473.12|12473.12|12479.1|12479.1|12485.1|12485.1|12473.12|12473.12|0
1652695500000|2022-05-16 10:05:00|12478.54|12478.54|12466.48|12466.48|12481.86|12481.86|12466.48|12466.48|0
1652695800000|2022-05-16 10:10:00|12465.99|12465.99|12448.96|12448.96|12465.99|12465.99|12445.42|12445.42|0
1652696100000|2022-05-16 10:15:00|12448.45|12448.45|12443.47|12443.47|12451.77|12451.77|12441.41|12441.41|0
1652696400000|2022-05-16 10:20:00|12443.01|12443.01|12425.42|12425.42|12443.01|12443.01|12422.6|12422.6|0
1652696700000|2022-05-16 10:25:00|12424.51|12424.51|12419.32|12419.32|12426.13|12426.13|12418.44|12418.44|0
1652697000000|2022-05-16 10:30:00|12419.77|12419.77|12413.24|12413.24|12422.06|12422.06|12408.58|12408.58|0
1652697300000|2022-05-16 10:35:00|12412.78|12412.78|12425.11|12425.11|12425.11|12425.11|12410.99|12410.99|0
1652697600000|2022-05-16 10:40:00|12426.02|12426.02|12434.73|12434.73|12436.17|12436.17|12426.02|12426.02|0
1652697900000|2022-05-16 10:45:00|12435.85|12435.85|12429.34|12429.34|12438.63|12438.63|12428.5|12428.5|0
1652698200000|2022-05-16 10:50:00|12428.88|12428.88|12428.59|12428.59|12436.04|12436.04|12427.01|12427.01|0
1652698500000|2022-05-16 10:55:00|12428.37|12428.37|12423.47|12423.47|12428.37|12428.37|12421.73|12421.73|0
1652698800000|2022-05-16 11:00:00|12422.48|12422.48|12425.5|12425.5|12433.6|12433.6|12422.48|12422.48|0
1652699100000|2022-05-16 11:05:00|12425.96|12425.96|12443.44|12443.44|12443.44|12443.44|12425.96|12425.96|0
1652699400000|2022-05-16 11:10:00|12444.38|12444.38|12441.12|12441.12|12444.38|12444.38|12440.18|12440.18|0
1652699700000|2022-05-16 11:15:00|12440.3|12440.3|12454.62|12454.62|12454.62|12454.62|12440.3|12440.3|0
1652700000000|2022-05-16 11:20:00|12455.09|12455.09|12461.77|12461.77|12461.77|12461.77|12453.31|12453.31|0
1652700300000|2022-05-16 11:25:00|12462.24|12462.24|12475.11|12475.11|12475.11|12475.11|12462.24|12462.24|0
1652700600000|2022-05-16 11:30:00|12476.45|12476.45|12492.99|12492.99|12493.5|12493.5|12476.45|12476.45|0
1652700900000|2022-05-16 11:35:00|12493.9|12493.9|12507.87|12507.87|12511.31|12511.31|12493.9|12493.9|0
1652701200000|2022-05-16 11:40:00|12510.25|12510.25|12511.02|12511.02|12515.26|12515.26|12509.31|12509.31|0
1652701500000|2022-05-16 11:45:00|12511.49|12511.49|12512.13|12512.13|12521.77|12521.77|12508.62|12508.62|0
1652701800000|2022-05-16 11:50:00|12513.56|12513.56|12514.71|12514.71|12514.71|12514.71|12511.9|12511.9|0
1652702100000|2022-05-16 11:55:00|12515.21|12515.21|12491.27|12491.27|12515.21|12515.21|12489.61|12489.61|0
1652702400000|2022-05-16 12:00:00|12490.82|12490.82|12478.56|12478.56|12490.82|12490.82|12478.24|12478.24|0
1652702700000|2022-05-16 12:05:00|12479.02|12479.02|12493.13|12493.13|12493.59|12493.59|12479.02|12479.02|0
1652703000000|2022-05-16 12:10:00|12494.86|12494.86|12509.36|12509.36|12509.81|12509.81|12494.86|12494.86|0
1652703300000|2022-05-16 12:15:00|12511.24|12511.24|12518.22|12518.22|12518.22|12518.22|12510.16|12510.16|0
1652703600000|2022-05-16 12:20:00|12518.71|12518.71|12533.67|12533.67|12534.03|12534.03|12513.91|12513.91|0
1652703900000|2022-05-16 12:25:00|12534.14|12534.14|12535.59|12535.59|12537.03|12537.03|12533.66|12533.66|0
1652704200000|2022-05-16 12:30:00|12536.15|12536.15|12517.53|12517.53|12537.51|12537.51|12517.53|12517.53|0
1652704500000|2022-05-16 12:35:00|12518.9|12518.9|12519.98|12519.98|12528.07|12528.07|12518.9|12518.9|0
1652704800000|2022-05-16 12:40:00|12518.61|12518.61|12515.98|12515.98|12519.53|12519.53|12513.19|12513.19|0
1652705100000|2022-05-16 12:45:00|12515.52|12515.52|12524.91|12524.91|12524.91|12524.91|12511.04|12511.04|0
1652705400000|2022-05-16 12:50:00|12525.36|12525.36|12522.46|12522.46|12525.58|12525.58|12515.78|12515.78|0
1652705700000|2022-05-16 12:55:00|12522.93|12522.93|12528.93|12528.93|12533.18|12533.18|12522.93|12522.93|0
1652706000000|2022-05-16 13:00:00|12529.88|12529.88|12536.7|12536.7|12543.37|12543.37|12529.88|12529.88|0
1652706300000|2022-05-16 13:05:00|12534.42|12534.42|12540.97|12540.97|12540.97|12540.97|12532.01|12532.01|0
1652706600000|2022-05-16 13:10:00|12539.14|12539.14|12533.05|12533.05|12540.16|12540.16|12531.66|12531.66|0
1652706900000|2022-05-16 13:15:00|12532.59|12532.59|12528.24|12528.24|12541.45|12541.45|12528.24|12528.24|0
1652707200000|2022-05-16 13:20:00|12526.97|12526.97|12533.2|12533.2|12533.67|12533.67|12521.8|12521.8|0
1652707500000|2022-05-16 13:25:00|12532.73|12532.73|12540.97|12540.97|12542.94|12542.94|12532.73|12532.73|0
1652707800000|2022-05-16 13:30:00|12540.05|12540.05|12514.22|12514.22|12553.83|12553.83|12512.29|12512.29|0
1652708100000|2022-05-16 13:35:00|12514.69|12514.69|12500.18|12500.18|12521.92|12521.92|12484.06|12484.06|0
1652708400000|2022-05-16 13:40:00|12499.24|12499.24|12476.32|12476.32|12517.69|12517.69|12472.54|12472.54|0
1652708700000|2022-05-16 13:45:00|12474.94|12474.94|12470.34|12470.34|12476.45|12476.45|12466.55|12466.55|0
1652709000000|2022-05-16 13:50:00|12470.81|12470.81|12485.7|12485.7|12494.08|12494.08|12470.81|12470.81|0
1652709300000|2022-05-16 13:55:00|12486.25|12486.25|12487.84|12487.84|12491.26|12491.26|12481.04|12481.04|0
1652709600000|2022-05-16 14:00:00|12492.14|12492.14|12477.24|12477.24|12493.69|12493.69|12476.41|12476.41|0
1652709900000|2022-05-16 14:05:00|12477.7|12477.7|12500.6|12500.6|12500.6|12500.6|12470.44|12470.44|0
1652710200000|2022-05-16 14:10:00|12500.04|12500.04|12509.59|12509.59|12511.97|12511.97|12500.04|12500.04|0
1652710500000|2022-05-16 14:15:00|12508.67|12508.67|12495.83|12495.83|12516.4|12516.4|12495.81|12495.81|0
1652710800000|2022-05-16 14:20:00|12496.3|12496.3|12481.71|12481.71|12506.07|12506.07|12481.71|12481.71|0
1652711100000|2022-05-16 14:25:00|12480.89|12480.89|12488.51|12488.51|12488.51|12488.51|12474.87|12474.87|0
1652711400000|2022-05-16 14:30:00|12488.04|12488.04|12490.39|12490.39|12500.28|12500.28|12487.62|12487.62|0
1652711700000|2022-05-16 14:35:00|12491.82|12491.82|12469.1|12469.1|12491.82|12491.82|12467.66|12467.66|0
1652712000000|2022-05-16 14:40:00|12468.6|12468.6|12479.25|12479.25|12479.25|12479.25|12461.94|12461.94|0
1652712300000|2022-05-16 14:45:00|12479.48|12479.48|12464.91|12464.91|12479.48|12479.48|12464.91|12464.91|0
1652712600000|2022-05-16 14:50:00|12463.48|12463.48|12460.33|12460.33|12465.12|12465.12|12455.44|12455.44|0
1652712900000|2022-05-16 14:55:00|12459.86|12459.86|12470.61|12470.61|12470.61|12470.61|12457.37|12457.37|0
1652713200000|2022-05-16 15:00:00|12472.37|12472.37|12485.25|12485.25|12485.78|12485.78|12471.91|12471.91|0
1652713500000|2022-05-16 15:05:00|12487.63|12487.63|12498.54|12498.54|12498.54|12498.54|12487.63|12487.63|0
1652713800000|2022-05-16 15:10:00|12499.04|12499.04|12503.39|12503.39|12514.81|12514.81|12497.15|12497.15|0
1652714100000|2022-05-16 15:15:00|12502.93|12502.93|12510.15|12510.15|12510.15|12510.15|12500|12500|0
1652714400000|2022-05-16 15:20:00|12509.69|12509.69|12507.51|12507.51|12517.29|12517.29|12506.02|12506.02|0
1652714700000|2022-05-16 15:25:00|12506.08|12506.08|12515.52|12515.52|12516.34|12516.34|12495.29|12495.29|0
1652771700000|2022-05-17 07:15:00|12571.6|12571.6|12565.69|12565.69|12571.6|12571.6|12553.18|12553.18|0
1652772000000|2022-05-17 07:20:00|12565.59|12565.59|12583.47|12583.47|12586.97|12586.97|12563.1|12563.1|0
1652772300000|2022-05-17 07:25:00|12583.01|12583.01|12571|12571|12583.01|12583.01|12554.98|12554.98|0
1652772600000|2022-05-17 07:30:00|12572.11|12572.11|12588.78|12588.78|12600.22|12600.22|12572.11|12572.11|0
1652772900000|2022-05-17 07:35:00|12585.73|12585.73|12572.95|12572.95|12585.73|12585.73|12571.22|12571.22|0
1652773200000|2022-05-17 07:40:00|12571.58|12571.58|12589.05|12589.05|12589.05|12589.05|12570.24|12570.24|0
1652773500000|2022-05-17 07:45:00|12590.42|12590.42|12622.12|12622.12|12622.68|12622.68|12590.42|12590.42|0
1652773800000|2022-05-17 07:50:00|12626.36|12626.36|12630.02|12630.02|12633.85|12633.85|12623.35|12623.35|0
1652774100000|2022-05-17 07:55:00|12629.5|12629.5|12617.39|12617.39|12629.5|12629.5|12610.14|12610.14|0
1652774400000|2022-05-17 08:00:00|12616.58|12616.58|12617.73|12617.73|12619.39|12619.39|12606.42|12606.42|0
1652774700000|2022-05-17 08:05:00|12616.32|12616.32|12619.85|12619.85|12628.99|12628.99|12615.5|12615.5|0
1652775000000|2022-05-17 08:10:00|12617.57|12617.57|12634.31|12634.31|12637.63|12637.63|12617.57|12617.57|0
1652775300000|2022-05-17 08:15:00|12633.49|12633.49|12658.18|12658.18|12659.86|12659.86|12633.49|12633.49|0
1652775600000|2022-05-17 08:20:00|12660.02|12660.02|12654.17|12654.17|12660.47|12660.47|12652.63|12652.63|0
1652775900000|2022-05-17 08:25:00|12654.66|12654.66|12653.56|12653.56|12665.09|12665.09|12649.16|12649.16|0
1652776200000|2022-05-17 08:30:00|12654.02|12654.02|12660.38|12660.38|12662.93|12662.93|12654.02|12654.02|0
1652776500000|2022-05-17 08:35:00|12659.89|12659.89|12672.17|12672.17|12672.17|12672.17|12656.27|12656.27|0
1652776800000|2022-05-17 08:40:00|12673.07|12673.07|12660.02|12660.02|12673.07|12673.07|12655.82|12655.82|0
1652777100000|2022-05-17 08:45:00|12661.51|12661.51|12643.06|12643.06|12661.51|12661.51|12643.06|12643.06|0
1652777400000|2022-05-17 08:50:00|12638.78|12638.78|12631.13|12631.13|12638.78|12638.78|12621.94|12621.94|0
1652777700000|2022-05-17 08:55:00|12632.24|12632.24|12638.69|12638.69|12638.69|12638.69|12632.24|12632.24|0
1652778000000|2022-05-17 09:00:00|12639.63|12639.63|12648.61|12648.61|12649.88|12649.88|12637.35|12637.35|0
1652778300000|2022-05-17 09:05:00|12646.37|12646.37|12647.14|12647.14|12648.31|12648.31|12643.73|12643.73|0
1652778600000|2022-05-17 09:10:00|12651.44|12651.44|12654.59|12654.59|12670.38|12670.38|12651.44|12651.44|0
1652778900000|2022-05-17 09:15:00|12654.04|12654.04|12668.54|12668.54|12668.54|12668.54|12653.58|12653.58|0
1652779200000|2022-05-17 09:20:00|12669.06|12669.06|12673.92|12673.92|12674.61|12674.61|12661.37|12661.37|0
1652779500000|2022-05-17 09:25:00|12673.1|12673.1|12677.73|12677.73|12681.48|12681.48|12672.28|12672.28|0
1652779800000|2022-05-17 09:30:00|12678.64|12678.64|12688.93|12688.93|12689.39|12689.39|12677.21|12677.21|0
1652780100000|2022-05-17 09:35:00|12689.75|12689.75|12686.01|12686.01|12689.75|12689.75|12686.01|12686.01|0
1652780400000|2022-05-17 09:40:00|12684.58|12684.58|12681.12|12681.12|12690.12|12690.12|12678.24|12678.24|0
1652780700000|2022-05-17 09:45:00|12682.54|12682.54|12695.27|12695.27|12695.27|12695.27|12682.22|12682.22|0
1652781000000|2022-05-17 09:50:00|12694.27|12694.27|12697.73|12697.73|12699.3|12699.3|12694.27|12694.27|0
1652781300000|2022-05-17 09:55:00|12698.55|12698.55|12697.76|12697.76|12700.54|12700.54|12694.95|12694.95|0
1652781600000|2022-05-17 10:00:00|12697.3|12697.3|12715.36|12715.36|12715.36|12715.36|12697.3|12697.3|0
1652781900000|2022-05-17 10:05:00|12716.47|12716.47|12725.12|12725.12|12731.69|12731.69|12716.47|12716.47|0
1652782200000|2022-05-17 10:10:00|12725.58|12725.58|12729.83|12729.83|12729.83|12729.83|12725.12|12725.12|0
1652782500000|2022-05-17 10:15:00|12730.35|12730.35|12731.63|12731.63|12732.62|12732.62|12728.63|12728.63|0
1652782800000|2022-05-17 10:20:00|12730.82|12730.82|12744.07|12744.07|12744.07|12744.07|12730.3|12730.3|0
1652783100000|2022-05-17 10:25:00|12742.64|12742.64|12757.24|12757.24|12758.37|12758.37|12742.64|12742.64|0
1652783400000|2022-05-17 10:30:00|12758.06|12758.06|12753.17|12753.17|12761.38|12761.38|12752.18|12752.18|0
1652783700000|2022-05-17 10:35:00|12752.35|12752.35|12747.5|12747.5|12752.35|12752.35|12747.5|12747.5|0
1652784000000|2022-05-17 10:40:00|12746.68|12746.68|12751.58|12751.58|12753.69|12753.69|12745.25|12745.25|0
1652784300000|2022-05-17 10:45:00|12750.76|12750.76|12749.58|12749.58|12755.94|12755.94|12749.12|12749.12|0
1652784600000|2022-05-17 10:50:00|12749.02|12749.02|12745.76|12745.76|12749.38|12749.38|12745.76|12745.76|0
1652784900000|2022-05-17 10:55:00|12743.93|12743.93|12739.97|12739.97|12743.99|12743.99|12739.97|12739.97|0
1652785200000|2022-05-17 11:00:00|12738.6|12738.6|12710.29|12710.29|12738.6|12738.6|12710.29|12710.29|0
1652785500000|2022-05-17 11:05:00|12710.75|12710.75|12706.03|12706.03|12710.82|12710.82|12703.18|12703.18|0
1652785800000|2022-05-17 11:10:00|12705.11|12705.11|12694.72|12694.72|12705.11|12705.11|12694.72|12694.72|0
1652786100000|2022-05-17 11:15:00|12693.29|12693.29|12666.18|12666.18|12693.29|12693.29|12665.18|12665.18|0
1652786400000|2022-05-17 11:20:00|12665.56|12665.56|12679.01|12679.01|12680.49|12680.49|12665.46|12665.46|0
1652786700000|2022-05-17 11:25:00|12679.83|12679.83|12684.02|12684.02|12684.92|12684.92|12679.33|12679.33|0
1652787000000|2022-05-17 11:30:00|12683.46|12683.46|12685.02|12685.02|12685.02|12685.02|12680.46|12680.46|0
1652787300000|2022-05-17 11:35:00|12684.03|12684.03|12669.94|12669.94|12684.03|12684.03|12669.94|12669.94|0
1652787600000|2022-05-17 11:40:00|12670.88|12670.88|12667.54|12667.54|12670.88|12670.88|12663.87|12663.87|0
1652787900000|2022-05-17 11:45:00|12668.05|12668.05|12673.2|12673.2|12674.12|12674.12|12668.05|12668.05|0
1652788200000|2022-05-17 11:50:00|12671.31|12671.31|12676.96|12676.96|12676.96|12676.96|12668.54|12668.54|0
1652788500000|2022-05-17 11:55:00|12678.95|12678.95|12692.82|12692.82|12692.82|12692.82|12678.95|12678.95|0
1652788800000|2022-05-17 12:00:00|12691.9|12691.9|12696.04|12696.04|12699.59|12699.59|12691.9|12691.9|0
1652789100000|2022-05-17 12:05:00|12696.5|12696.5|12697.42|12697.42|12698.39|12698.39|12696.5|12696.5|0
1652789400000|2022-05-17 12:10:00|12695.98|12695.98|12691.91|12691.91|12696.98|12696.98|12689.75|12689.75|0
1652789700000|2022-05-17 12:15:00|12691.44|12691.44|12702.04|12702.04|12704.91|12704.91|12688.89|12688.89|0
1652790000000|2022-05-17 12:20:00|12702.71|12702.71|12704.95|12704.95|12704.95|12704.95|12702.3|12702.3|0
1652790300000|2022-05-17 12:25:00|12704.03|12704.03|12709.66|12709.66|12709.66|12709.66|12703.34|12703.34|0
1652790600000|2022-05-17 12:30:00|12712.27|12712.27|12709.95|12709.95|12726.24|12726.24|12699.58|12699.58|0
1652790900000|2022-05-17 12:35:00|12708.52|12708.52|12695.56|12695.56|12708.52|12708.52|12689.64|12689.64|0
1652791200000|2022-05-17 12:40:00|12694.12|12694.12|12686.71|12686.71|12694.12|12694.12|12682.83|12682.83|0
1652791500000|2022-05-17 12:45:00|12687.19|12687.19|12690.96|12690.96|12691.9|12691.9|12686.27|12686.27|0
1652791800000|2022-05-17 12:50:00|12690.5|12690.5|12686.74|12686.74|12690.5|12690.5|12680.69|12680.69|0
1652792100000|2022-05-17 12:55:00|12687.21|12687.21|12714.68|12714.68|12715.13|12715.13|12687.21|12687.21|0
1652792400000|2022-05-17 13:00:00|12715.49|12715.49|12708.6|12708.6|12716.93|12716.93|12707.16|12707.16|0
1652792700000|2022-05-17 13:05:00|12707.78|12707.78|12705.63|12705.63|12709.07|12709.07|12705.17|12705.17|0
1652793000000|2022-05-17 13:10:00|12703.99|12703.99|12703.32|12703.32|12703.99|12703.99|12698.07|12698.07|0
1652793300000|2022-05-17 13:15:00|12704.14|12704.14|12720.9|12720.9|12720.9|12720.9|12704.14|12704.14|0
1652793600000|2022-05-17 13:20:00|12721.82|12721.82|12734.52|12734.52|12734.57|12734.57|12721.42|12721.42|0
1652793900000|2022-05-17 13:25:00|12737.39|12737.39|12718.41|12718.41|12737.39|12737.39|12718.41|12718.41|0
1652794200000|2022-05-17 13:30:00|12718.97|12718.97|12736.02|12736.02|12736.02|12736.02|12714.29|12714.29|0
1652794500000|2022-05-17 13:35:00|12736.48|12736.48|12735.21|12735.21|12737.3|12737.3|12728.43|12728.43|0
1652794800000|2022-05-17 13:40:00|12736.03|12736.03|12749.15|12749.15|12756.06|12756.06|12731.53|12731.53|0
1652795100000|2022-05-17 13:45:00|12748.19|12748.19|12743.52|12743.52|12752.16|12752.16|12740.47|12740.47|0
1652795400000|2022-05-17 13:50:00|12742.7|12742.7|12697.04|12697.04|12742.7|12742.7|12696.59|12696.59|0
1652795700000|2022-05-17 13:55:00|12697.5|12697.5|12686.94|12686.94|12702.59|12702.59|12686.94|12686.94|0
1652796000000|2022-05-17 14:00:00|12686.02|12686.02|12707.8|12707.8|12715.11|12715.11|12684.65|12684.65|0
1652796300000|2022-05-17 14:05:00|12707.33|12707.33|12700.23|12700.23|12713.27|12713.27|12700.23|12700.23|0
1652796600000|2022-05-17 14:10:00|12700|12700|12694.96|12694.96|12700|12700|12684.44|12684.44|0
1652796900000|2022-05-17 14:15:00|12695.47|12695.47|12675.91|12675.91|12695.93|12695.93|12674.4|12674.4|0
1652797200000|2022-05-17 14:20:00|12676.4|12676.4|12675.77|12675.77|12687.78|12687.78|12669.38|12669.38|0
1652797500000|2022-05-17 14:25:00|12679.11|12679.11|12664.96|12664.96|12684.06|12684.06|12663.69|12663.69|0
1652797800000|2022-05-17 14:30:00|12664.14|12664.14|12660.04|12660.04|12667.81|12667.81|12651.49|12651.49|0
1652798100000|2022-05-17 14:35:00|12658.6|12658.6|12639.76|12639.76|12659.41|12659.41|12639.76|12639.76|0
1652798400000|2022-05-17 14:40:00|12638.94|12638.94|12625.44|12625.44|12640.2|12640.2|12622.72|12622.72|0
1652798700000|2022-05-17 14:45:00|12624.07|12624.07|12621.85|12621.85|12626.23|12626.23|12615.88|12615.88|0
1652799000000|2022-05-17 14:50:00|12623.29|12623.29|12645.1|12645.1|12649.24|12649.24|12623.29|12623.29|0
1652799300000|2022-05-17 14:55:00|12644.64|12644.64|12648.99|12648.99|12649.9|12649.9|12644.13|12644.13|0
1652799600000|2022-05-17 15:00:00|12649.93|12649.93|12662.14|12662.14|12665.81|12665.81|12649.93|12649.93|0
1652799900000|2022-05-17 15:05:00|12663.14|12663.14|12663.64|12663.64|12664.91|12664.91|12661.69|12661.69|0
1652800200000|2022-05-17 15:10:00|12664.1|12664.1|12700.33|12700.33|12706.94|12706.94|12661.59|12661.59|0
1652800500000|2022-05-17 15:15:00|12698.9|12698.9|12687.35|12687.35|12700.46|12700.46|12683.66|12683.66|0
1652800800000|2022-05-17 15:20:00|12688.58|12688.58|12693.81|12693.81|12697.01|12697.01|12688.58|12688.58|0
1652801100000|2022-05-17 15:25:00|12692.99|12692.99|12706.87|12706.87|12706.87|12706.87|12692.99|12692.99|0
1652858100000|2022-05-18 07:15:00|12813.12|12813.12|12832.83|12832.83|12833.74|12833.74|12803|12803|0
1652858400000|2022-05-18 07:20:00|12831.39|12831.39|12828.04|12828.04|12839.78|12839.78|12826.55|12826.55|0
1652858700000|2022-05-18 07:25:00|12826.06|12826.06|12820.73|12820.73|12832.63|12832.63|12819.85|12819.85|0
1652859000000|2022-05-18 07:30:00|12821.67|12821.67|12812.36|12812.36|12824.57|12824.57|12798.2|12798.2|0
1652859300000|2022-05-18 07:35:00|12813.18|12813.18|12820.34|12820.34|12820.8|12820.8|12810.59|12810.59|0
1652859600000|2022-05-18 07:40:00|12821.16|12821.16|12794.21|12794.21|12821.16|12821.16|12794.21|12794.21|0
1652859900000|2022-05-18 07:45:00|12794.71|12794.71|12795.9|12795.9|12796.44|12796.44|12793|12793|0
1652860200000|2022-05-18 07:50:00|12794.98|12794.98|12778.21|12778.21|12794.98|12794.98|12775.23|12775.23|0
1652860500000|2022-05-18 07:55:00|12771.81|12771.81|12788.98|12788.98|12796.82|12796.82|12770.99|12770.99|0
1652860800000|2022-05-18 08:00:00|12789.45|12789.45|12780.68|12780.68|12789.45|12789.45|12780.68|12780.68|0
1652861100000|2022-05-18 08:05:00|12779.24|12779.24|12778.38|12778.38|12779.24|12779.24|12775.74|12775.74|0
1652861400000|2022-05-18 08:10:00|12778.88|12778.88|12761.68|12761.68|12778.88|12778.88|12761.38|12761.38|0
1652861700000|2022-05-18 08:15:00|12762.68|12762.68|12765.43|12765.43|12765.99|12765.99|12762.68|12762.68|0
1652862000000|2022-05-18 08:20:00|12765.93|12765.93|12771.58|12771.58|12771.58|12771.58|12765.86|12765.86|0
1652862300000|2022-05-18 08:25:00|12773.42|12773.42|12746.52|12746.52|12774.91|12774.91|12745.49|12745.49|0
1652862600000|2022-05-18 08:30:00|12747.34|12747.34|12752.95|12752.95|12756.7|12756.7|12747.34|12747.34|0
1652862900000|2022-05-18 08:35:00|12752.39|12752.39|12728.14|12728.14|12752.39|12752.39|12728.14|12728.14|0
1652863200000|2022-05-18 08:40:00|12727.66|12727.66|12743.19|12743.19|12744.63|12744.63|12727.66|12727.66|0
1652863500000|2022-05-18 08:45:00|12738.89|12738.89|12739.82|12739.82|12739.82|12739.82|12729.36|12729.36|0
1652863800000|2022-05-18 08:50:00|12740.64|12740.64|12763.59|12763.59|12763.59|12763.59|12740.64|12740.64|0
1652864100000|2022-05-18 08:55:00|12764.05|12764.05|12764.48|12764.48|12764.48|12764.48|12757.84|12757.84|0
1652864400000|2022-05-18 09:00:00|12765.3|12765.3|12761.27|12761.27|12769.29|12769.29|12757.51|12757.51|0
1652864700000|2022-05-18 09:05:00|12762.54|12762.54|12764.29|12764.29|12767.41|12767.41|12758.42|12758.42|0
1652865000000|2022-05-18 09:10:00|12764.74|12764.74|12778.69|12778.69|12786.44|12786.44|12764.74|12764.74|0
1652865300000|2022-05-18 09:15:00|12777.32|12777.32|12781.65|12781.65|12783.6|12783.6|12771.44|12771.44|0
1652865600000|2022-05-18 09:20:00|12780.62|12780.62|12786.58|12786.58|12788.01|12788.01|12780.62|12780.62|0
1652865900000|2022-05-18 09:25:00|12785.76|12785.76|12797.74|12797.74|12803.7|12803.7|12785.76|12785.76|0
1652866200000|2022-05-18 09:30:00|12798.23|12798.23|12806.08|12806.08|12807.67|12807.67|12797.12|12797.12|0
1652866500000|2022-05-18 09:35:00|12805.58|12805.58|12795.23|12795.23|12805.58|12805.58|12794.76|12794.76|0
1652866800000|2022-05-18 09:40:00|12794.24|12794.24|12800.8|12800.8|12800.8|12800.8|12794.24|12794.24|0
1652867100000|2022-05-18 09:45:00|12802.29|12802.29|12807.26|12807.26|12809.77|12809.77|12801.38|12801.38|0
1652867400000|2022-05-18 09:50:00|12806.27|12806.27|12802.57|12802.57|12808.57|12808.57|12802.57|12802.57|0
1652867700000|2022-05-18 09:55:00|12801.66|12801.66|12803.43|12803.43|12804.86|12804.86|12798.65|12798.65|0
1652868000000|2022-05-18 10:00:00|12803.89|12803.89|12809.86|12809.86|12809.86|12809.86|12799.59|12799.59|0
1652868300000|2022-05-18 10:05:00|12808.87|12808.87|12802.75|12802.75|12810.75|12810.75|12802.75|12802.75|0
1652868600000|2022-05-18 10:10:00|12804.18|12804.18|12806.05|12806.05|12829.96|12829.96|12801.32|12801.32|0
1652868900000|2022-05-18 10:15:00|12807.04|12807.04|12853.12|12853.12|12856.54|12856.54|12807.04|12807.04|0
1652869200000|2022-05-18 10:20:00|12854.56|12854.56|12865.7|12865.7|12877.38|12877.38|12850.54|12850.54|0
1652869500000|2022-05-18 10:25:00|12867.14|12867.14|12850.3|12850.3|12867.14|12867.14|12842.77|12842.77|0
1652869800000|2022-05-18 10:30:00|12850.76|12850.76|12862.78|12862.78|12866.18|12866.18|12847.43|12847.43|0
1652870100000|2022-05-18 10:35:00|12861.96|12861.96|12869.52|12869.52|12869.52|12869.52|12860.42|12860.42|0
1652870400000|2022-05-18 10:40:00|12866.78|12866.78|12856.33|12856.33|12866.78|12866.78|12845.08|12845.08|0
1652870700000|2022-05-18 10:45:00|12854.9|12854.9|12846.74|12846.74|12854.9|12854.9|12846.74|12846.74|0
1652871000000|2022-05-18 10:50:00|12846.28|12846.28|12828.19|12828.19|12849.22|12849.22|12828.19|12828.19|0
1652871300000|2022-05-18 10:55:00|12838.58|12838.58|12861.17|12861.17|12861.17|12861.17|12838.58|12838.58|0
1652871600000|2022-05-18 11:00:00|12862.08|12862.08|12861.79|12861.79|12868.01|12868.01|12859.05|12859.05|0
1652871900000|2022-05-18 11:05:00|12861.33|12861.33|12837.22|12837.22|12861.33|12861.33|12833.24|12833.24|0
1652872200000|2022-05-18 11:10:00|12837.71|12837.71|12848.62|12848.62|12848.62|12848.62|12837.69|12837.69|0
1652872500000|2022-05-18 11:15:00|12849.13|12849.13|12848.72|12848.72|12849.49|12849.49|12846.78|12846.78|0
1652872800000|2022-05-18 11:20:00|12849.2|12849.2|12845.58|12845.58|12855.02|12855.02|12845.58|12845.58|0
1652873100000|2022-05-18 11:25:00|12845.13|12845.13|12844.49|12844.49|12853.65|12853.65|12843.75|12843.75|0
1652873400000|2022-05-18 11:30:00|12842.61|12842.61|12840.75|12840.75|12842.61|12842.61|12832.21|12832.21|0
1652873700000|2022-05-18 11:35:00|12839.32|12839.32|12842.51|12842.51|12843.33|12843.33|12839.32|12839.32|0
1652874000000|2022-05-18 11:40:00|12842.05|12842.05|12838.82|12838.82|12842.05|12842.05|12836.49|12836.49|0
1652874300000|2022-05-18 11:45:00|12837.88|12837.88|12821.46|12821.46|12838.35|12838.35|12820.08|12820.08|0
1652874600000|2022-05-18 11:50:00|12821.91|12821.91|12837.9|12837.9|12837.9|12837.9|12821.44|12821.44|0
1652874900000|2022-05-18 11:55:00|12838.89|12838.89|12834.17|12834.17|12843.41|12843.41|12832.8|12832.8|0
1652875200000|2022-05-18 12:00:00|12836.03|12836.03|12851.47|12851.47|12852.86|12852.86|12834.2|12834.2|0
1652875500000|2022-05-18 12:05:00|12850.97|12850.97|12846.16|12846.16|12858.68|12858.68|12846.16|12846.16|0
1652875800000|2022-05-18 12:10:00|12845.6|12845.6|12846.42|12846.42|12847.36|12847.36|12845.6|12845.6|0
1652876100000|2022-05-18 12:15:00|12845.86|12845.86|12831.38|12831.38|12845.86|12845.86|12831.38|12831.38|0
1652876400000|2022-05-18 12:20:00|12830.47|12830.47|12841.05|12841.05|12841.05|12841.05|12824.13|12824.13|0
1652876700000|2022-05-18 12:25:00|12840.55|12840.55|12837.62|12837.62|12841.99|12841.99|12835.74|12835.74|0
1652877000000|2022-05-18 12:30:00|12838.62|12838.62|12825.83|12825.83|12839.93|12839.93|12824.02|12824.02|0
1652877300000|2022-05-18 12:35:00|12826.29|12826.29|12818.48|12818.48|12827.98|12827.98|12818.48|12818.48|0
1652877600000|2022-05-18 12:40:00|12818.7|12818.7|12848.72|12848.72|12848.72|12848.72|12816.36|12816.36|0
1652877900000|2022-05-18 12:45:00|12849.64|12849.64|12811.19|12811.19|12849.64|12849.64|12810.27|12810.27|0
1652878200000|2022-05-18 12:50:00|12811.69|12811.69|12815.75|12815.75|12816.67|12816.67|12810.69|12810.69|0
1652878500000|2022-05-18 12:55:00|12816.69|12816.69|12817.37|12817.37|12819.66|12819.66|12814.86|12814.86|0
1652878800000|2022-05-18 13:00:00|12815.94|12815.94|12816.97|12816.97|12821.53|12821.53|12815.56|12815.56|0
1652879100000|2022-05-18 13:05:00|12817.42|12817.42|12789.31|12789.31|12818.8|12818.8|12786.66|12786.66|0
1652879400000|2022-05-18 13:10:00|12789.86|12789.86|12790.13|12790.13|12791.68|12791.68|12785.51|12785.51|0
1652879700000|2022-05-18 13:15:00|12790.62|12790.62|12784.38|12784.38|12792.15|12792.15|12782.95|12782.95|0
1652880000000|2022-05-18 13:20:00|12783.93|12783.93|12784.6|12784.6|12786.75|12786.75|12782.19|12782.19|0
1652880300000|2022-05-18 13:25:00|12789.11|12789.11|12795.32|12795.32|12800.07|12800.07|12789.11|12789.11|0
1652880600000|2022-05-18 13:30:00|12795.82|12795.82|12750.18|12750.18|12801.8|12801.8|12748|12748|0
1652880900000|2022-05-18 13:35:00|12749.37|12749.37|12726.28|12726.28|12769.4|12769.4|12719.77|12719.77|0
1652881200000|2022-05-18 13:40:00|12727.27|12727.27|12712.64|12712.64|12730.53|12730.53|12704.22|12704.22|0
1652881500000|2022-05-18 13:45:00|12713.58|12713.58|12731.7|12731.7|12743.18|12743.18|12710.32|12710.32|0
1652881800000|2022-05-18 13:50:00|12731.18|12731.18|12737.63|12737.63|12737.63|12737.63|12711.16|12711.16|0
1652882100000|2022-05-18 13:55:00|12737.14|12737.14|12736.02|12736.02|12738.52|12738.52|12718.74|12718.74|0
1652882400000|2022-05-18 14:00:00|12737.13|12737.13|12762.46|12762.46|12764.55|12764.55|12737.07|12737.07|0
1652882700000|2022-05-18 14:05:00|12762|12762|12765.38|12765.38|12796.48|12796.48|12762|12762|0
1652883000000|2022-05-18 14:10:00|12764.86|12764.86|12748.64|12748.64|12764.86|12764.86|12742.75|12742.75|0
1652883300000|2022-05-18 14:15:00|12749.58|12749.58|12745.89|12745.89|12757.1|12757.1|12745.89|12745.89|0
1652883600000|2022-05-18 14:20:00|12744.95|12744.95|12734.8|12734.8|12748.97|12748.97|12733.43|12733.43|0
1652883900000|2022-05-18 14:25:00|12735.3|12735.3|12706.29|12706.29|12735.8|12735.8|12705.04|12705.04|0
1652884200000|2022-05-18 14:30:00|12705.78|12705.78|12691.55|12691.55|12712.3|12712.3|12691.08|12691.08|0
1652884500000|2022-05-18 14:35:00|12692.11|12692.11|12698.6|12698.6|12698.6|12698.6|12686.43|12686.43|0
1652884800000|2022-05-18 14:40:00|12699.05|12699.05|12683.38|12683.38|12703.95|12703.95|12679.62|12679.62|0
1652885100000|2022-05-18 14:45:00|12681.75|12681.75|12718.76|12718.76|12729.98|12729.98|12679.52|12679.52|0
1652885400000|2022-05-18 14:50:00|12719.26|12719.26|12725.56|12725.56|12731.13|12731.13|12719.26|12719.26|0
1652885700000|2022-05-18 14:55:00|12726.97|12726.97|12742.69|12742.69|12742.69|12742.69|12725.41|12725.41|0
1652886000000|2022-05-18 15:00:00|12741.78|12741.78|12722.11|12722.11|12741.78|12741.78|12722.11|12722.11|0
1652886300000|2022-05-18 15:05:00|12722.33|12722.33|12705.39|12705.39|12724.23|12724.23|12702.32|12702.32|0
1652886600000|2022-05-18 15:10:00|12705.84|12705.84|12711.52|12711.52|12711.52|12711.52|12704.62|12704.62|0
1652886900000|2022-05-18 15:15:00|12710.15|12710.15|12678.25|12678.25|12711.06|12711.06|12678.25|12678.25|0
1652887200000|2022-05-18 15:20:00|12679.19|12679.19|12663.25|12663.25|12685.1|12685.1|12659.79|12659.79|0
1652887500000|2022-05-18 15:25:00|12664.16|12664.16|12669.52|12669.52|12669.52|12669.52|12655.73|12655.73|0
1652944500000|2022-05-19 07:15:00|12479.87|12479.87|12448.12|12448.12|12486.59|12486.59|12446.78|12446.78|0
1652944800000|2022-05-19 07:20:00|12448.94|12448.94|12416.9|12416.9|12448.94|12448.94|12415.94|12415.94|0
1652945100000|2022-05-19 07:25:00|12416.28|12416.28|12401.06|12401.06|12418.66|12418.66|12401.06|12401.06|0
1652945400000|2022-05-19 07:30:00|12400.6|12400.6|12368.68|12368.68|12400.6|12400.6|12365.57|12365.57|0
1652945700000|2022-05-19 07:35:00|12369.15|12369.15|12347.75|12347.75|12369.15|12369.15|12347.53|12347.53|0
1652946000000|2022-05-19 07:40:00|12349.19|12349.19|12342.34|12342.34|12357.24|12357.24|12339.55|12339.55|0
1652946300000|2022-05-19 07:45:00|12341.42|12341.42|12315.46|12315.46|12344.13|12344.13|12314.02|12314.02|0
1652946600000|2022-05-19 07:50:00|12314.99|12314.99|12307.76|12307.76|12316.86|12316.86|12305.86|12305.86|0
1652946900000|2022-05-19 07:55:00|12308.22|12308.22|12307.67|12307.67|12308.22|12308.22|12294.48|12294.48|0
1652947200000|2022-05-19 08:00:00|12306.18|12306.18|12277.68|12277.68|12313.5|12313.5|12275.31|12275.31|0
1652947500000|2022-05-19 08:05:00|12274.81|12274.81|12239.9|12239.9|12276.24|12276.24|12234.36|12234.36|0
1652947800000|2022-05-19 08:10:00|12236.8|12236.8|12280.9|12280.9|12283.01|12283.01|12233.37|12233.37|0
1652948100000|2022-05-19 08:15:00|12280.08|12280.08|12281.98|12281.98|12284.8|12284.8|12268.11|12268.11|0
1652948400000|2022-05-19 08:20:00|12281.51|12281.51|12280.58|12280.58|12283.47|12283.47|12271.97|12271.97|0
1652948700000|2022-05-19 08:25:00|12281.39|12281.39|12296|12296|12296.45|12296.45|12281.39|12281.39|0
1652949000000|2022-05-19 08:30:00|12295.54|12295.54|12297.22|12297.22|12300.84|12300.84|12294.11|12294.11|0
1652949300000|2022-05-19 08:35:00|12295.8|12295.8|12285.69|12285.69|12295.98|12295.98|12285.69|12285.69|0
1652949600000|2022-05-19 08:40:00|12284.87|12284.87|12273.07|12273.07|12284.87|12284.87|12261.59|12261.59|0
1652949900000|2022-05-19 08:45:00|12273.88|12273.88|12301.32|12301.32|12301.62|12301.62|12272.25|12272.25|0
1652950200000|2022-05-19 08:50:00|12300.85|12300.85|12297.52|12297.52|12300.94|12300.94|12295.65|12295.65|0
1652950500000|2022-05-19 08:55:00|12298.96|12298.96|12271.9|12271.9|12298.96|12298.96|12269.75|12269.75|0
1652950800000|2022-05-19 09:00:00|12270.79|12270.79|12257.6|12257.6|12270.79|12270.79|12256.9|12256.9|0
1652951100000|2022-05-19 09:05:00|12257.37|12257.37|12240.34|12240.34|12257.83|12257.83|12238.91|12238.91|0
1652951400000|2022-05-19 09:10:00|12239.89|12239.89|12222.81|12222.81|12240.86|12240.86|12214.61|12214.61|0
1652951700000|2022-05-19 09:15:00|12223.27|12223.27|12219.93|12219.93|12224.52|12224.52|12216.05|12216.05|0
1652952000000|2022-05-19 09:20:00|12218.48|12218.48|12218.65|12218.65|12218.65|12218.65|12202.09|12202.09|0
1652952300000|2022-05-19 09:25:00|12217.84|12217.84|12183.03|12183.03|12217.84|12217.84|12183.03|12183.03|0
1652952600000|2022-05-19 09:30:00|12181.36|12181.36|12167.66|12167.66|12182.39|12182.39|12161.38|12161.38|0
1652952900000|2022-05-19 09:35:00|12166.84|12166.84|12160.74|12160.74|12166.84|12166.84|12160.18|12160.18|0
1652953200000|2022-05-19 09:40:00|12161.56|12161.56|12156.15|12156.15|12163.13|12163.13|12155.74|12155.74|0
1652953500000|2022-05-19 09:45:00|12154.74|12154.74|12180.76|12180.76|12180.76|12180.76|12154.47|12154.47|0
1652953800000|2022-05-19 09:50:00|12181.58|12181.58|12221.72|12221.72|12221.72|12221.72|12181.58|12181.58|0
1652954100000|2022-05-19 09:55:00|12224.59|12224.59|12221.68|12221.68|12228.19|12228.19|12221.68|12221.68|0
1652954400000|2022-05-19 10:00:00|12219.33|12219.33|12214.94|12214.94|12219.63|12219.63|12212.22|12212.22|0
1652954700000|2022-05-19 10:05:00|12213.3|12213.3|12225.4|12225.4|12225.9|12225.9|12210.31|12210.31|0
1652955000000|2022-05-19 10:10:00|12228.27|12228.27|12246.1|12246.1|12246.1|12246.1|12228.27|12228.27|0
1652955300000|2022-05-19 10:15:00|12247.04|12247.04|12243.16|12243.16|12249.1|12249.1|12239.59|12239.59|0
1652955600000|2022-05-19 10:20:00|12241.27|12241.27|12227.34|12227.34|12242.71|12242.71|12226.78|12226.78|0
1652955900000|2022-05-19 10:25:00|12227.8|12227.8|12247.25|12247.25|12247.25|12247.25|12227.8|12227.8|0
1652956200000|2022-05-19 10:30:00|12248.17|12248.17|12253.96|12253.96|12262.28|12262.28|12248.17|12248.17|0
1652956500000|2022-05-19 10:35:00|12253.49|12253.49|12275.75|12275.75|12277.62|12277.62|12253.49|12253.49|0
1652956800000|2022-05-19 10:40:00|12275.29|12275.29|12285.73|12285.73|12287.33|12287.33|12274.56|12274.56|0
1652957100000|2022-05-19 10:45:00|12288.8|12288.8|12321.1|12321.1|12321.17|12321.17|12283.06|12283.06|0
1652957400000|2022-05-19 10:50:00|12319.98|12319.98|12316.21|12316.21|12322.59|12322.59|12314.02|12314.02|0
1652957700000|2022-05-19 10:55:00|12317.65|12317.65|12347.61|12347.61|12347.78|12347.78|12317.11|12317.11|0
1652958000000|2022-05-19 11:00:00|12348.11|12348.11|12351.4|12351.4|12361.03|12361.03|12346.68|12346.68|0
1652958300000|2022-05-19 11:05:00|12350.59|12350.59|12342.41|12342.41|12350.59|12350.59|12340.22|12340.22|0
1652958600000|2022-05-19 11:10:00|12343.23|12343.23|12348.39|12348.39|12350.86|12350.86|12340.34|12340.34|0
1652958900000|2022-05-19 11:15:00|12348.8|12348.8|12360.15|12360.15|12360.15|12360.15|12348.8|12348.8|0
1652959200000|2022-05-19 11:20:00|12360.38|12360.38|12399.65|12399.65|12399.65|12399.65|12360.38|12360.38|0
1652959500000|2022-05-19 11:25:00|12400.76|12400.76|12412.04|12412.04|12413.9|12413.9|12400.76|12400.76|0
1652959800000|2022-05-19 11:30:00|12413.15|12413.15|12409.44|12409.44|12418.24|12418.24|12401.95|12401.95|0
1652960100000|2022-05-19 11:35:00|12410.43|12410.43|12433.25|12433.25|12440.26|12440.26|12410.43|12410.43|0
1652960400000|2022-05-19 11:40:00|12432.8|12432.8|12439.43|12439.43|12439.43|12439.43|12424.62|12424.62|0
1652960700000|2022-05-19 11:45:00|12440.8|12440.8|12436.07|12436.07|12440.8|12440.8|12436.07|12436.07|0
1652961000000|2022-05-19 11:50:00|12434.64|12434.64|12439.95|12439.95|12439.95|12439.95|12430.8|12430.8|0
1652961300000|2022-05-19 11:55:00|12440.41|12440.41|12436.59|12436.59|12443.41|12443.41|12436.59|12436.59|0
1652961600000|2022-05-19 12:00:00|12437.05|12437.05|12422.66|12422.66|12437.05|12437.05|12422.66|12422.66|0
1652961900000|2022-05-19 12:05:00|12422.19|12422.19|12430.03|12430.03|12430.03|12430.03|12418.86|12418.86|0
1652962200000|2022-05-19 12:10:00|12431.02|12431.02|12438.04|12438.04|12441.33|12441.33|12431.02|12431.02|0
1652962500000|2022-05-19 12:15:00|12437.23|12437.23|12423.44|12423.44|12437.23|12437.23|12421.48|12421.48|0
1652962800000|2022-05-19 12:20:00|12425.07|12425.07|12402.87|12402.87|12425.07|12425.07|12402.67|12402.67|0
1652963100000|2022-05-19 12:25:00|12403.69|12403.69|12406.6|12406.6|12407.8|12407.8|12402.76|12402.76|0
1652963400000|2022-05-19 12:30:00|12407.06|12407.06|12399.42|12399.42|12417.15|12417.15|12399.42|12399.42|0
1652963700000|2022-05-19 12:35:00|12397.99|12397.99|12414.73|12414.73|12419.93|12419.93|12397.99|12397.99|0
1652964000000|2022-05-19 12:40:00|12412.45|12412.45|12418.82|12418.82|12418.82|12418.82|12406.2|12406.2|0
1652964300000|2022-05-19 12:45:00|12419.74|12419.74|12410.01|12410.01|12419.74|12419.74|12410.01|12410.01|0
1652964600000|2022-05-19 12:50:00|12410.93|12410.93|12408.27|12408.27|12412.52|12412.52|12407.8|12407.8|0
1652964900000|2022-05-19 12:55:00|12406.43|12406.43|12385.06|12385.06|12406.43|12406.43|12383.63|12383.63|0
1652965200000|2022-05-19 13:00:00|12386.43|12386.43|12405.92|12405.92|12406.74|12406.74|12386.43|12386.43|0
1652965500000|2022-05-19 13:05:00|12406.74|12406.74|12403.86|12403.86|12406.74|12406.74|12402.22|12402.22|0
1652965800000|2022-05-19 13:10:00|12404.35|12404.35|12413.12|12413.12|12417.41|12417.41|12404.35|12404.35|0
1652966100000|2022-05-19 13:15:00|12412.13|12412.13|12383.04|12383.04|12412.13|12412.13|12383.04|12383.04|0
1652966400000|2022-05-19 13:20:00|12382.12|12382.12|12360.83|12360.83|12389.33|12389.33|12360.83|12360.83|0
1652966700000|2022-05-19 13:25:00|12359.91|12359.91|12372.31|12372.31|12374.62|12374.62|12356.35|12356.35|0
1652967000000|2022-05-19 13:30:00|12371.49|12371.49|12403.88|12403.88|12404.69|12404.69|12370.73|12370.73|0
1652967300000|2022-05-19 13:35:00|12403.42|12403.42|12434.79|12434.79|12436.22|12436.22|12397.73|12397.73|0
1652967600000|2022-05-19 13:40:00|12436.22|12436.22|12396.22|12396.22|12444.08|12444.08|12395.76|12395.76|0
1652967900000|2022-05-19 13:45:00|12390.48|12390.48|12391.17|12391.17|12391.92|12391.92|12373.53|12373.53|0
1652968200000|2022-05-19 13:50:00|12391.99|12391.99|12424.09|12424.09|12427.79|12427.79|12391.99|12391.99|0
1652968500000|2022-05-19 13:55:00|12423.54|12423.54|12412.73|12412.73|12428.73|12428.73|12410.82|12410.82|0
1652968800000|2022-05-19 14:00:00|12413.64|12413.64|12456.42|12456.42|12457.99|12457.99|12413.48|12413.48|0
1652969100000|2022-05-19 14:05:00|12459.63|12459.63|12460.99|12460.99|12469.63|12469.63|12451.97|12451.97|0
1652969400000|2022-05-19 14:10:00|12461.54|12461.54|12469.64|12469.64|12485.53|12485.53|12458.84|12458.84|0
1652969700000|2022-05-19 14:15:00|12470.76|12470.76|12482.26|12482.26|12484.59|12484.59|12451.72|12451.72|0
1652970000000|2022-05-19 14:20:00|12481.75|12481.75|12477.45|12477.45|12484.81|12484.81|12465.1|12465.1|0
1652970300000|2022-05-19 14:25:00|12476.99|12476.99|12453.93|12453.93|12490.11|12490.11|12451.63|12451.63|0
1652970600000|2022-05-19 14:30:00|12452.29|12452.29|12467.48|12467.48|12467.48|12467.48|12434.27|12434.27|0
1652970900000|2022-05-19 14:35:00|12468.3|12468.3|12474.22|12474.22|12489.31|12489.31|12468.3|12468.3|0
1652971200000|2022-05-19 14:40:00|12473.76|12473.76|12454.61|12454.61|12473.76|12473.76|12450.57|12450.57|0
1652971500000|2022-05-19 14:45:00|12453.79|12453.79|12474.93|12474.93|12485.8|12485.8|12452.97|12452.97|0
1652971800000|2022-05-19 14:50:00|12474.11|12474.11|12504.14|12504.14|12504.14|12504.14|12473.64|12473.64|0
1652972100000|2022-05-19 14:55:00|12503.32|12503.32|12512.1|12512.1|12513.02|12513.02|12493.69|12493.69|0
1652972400000|2022-05-19 15:00:00|12512.57|12512.57|12507.16|12507.16|12515.3|12515.3|12502.48|12502.48|0
1652972700000|2022-05-19 15:05:00|12507.63|12507.63|12514.37|12514.37|12516.46|12516.46|12500.72|12500.72|0
1652973000000|2022-05-19 15:10:00|12513.55|12513.55|12499.73|12499.73|12528.38|12528.38|12499.73|12499.73|0
1652973300000|2022-05-19 15:15:00|12500.19|12500.19|12511.23|12511.23|12511.23|12511.23|12498.32|12498.32|0
1652973600000|2022-05-19 15:20:00|12510.41|12510.41|12511.26|12511.26|12522.17|12522.17|12509.94|12509.94|0
1652973900000|2022-05-19 15:25:00|12509.89|12509.89|12495.96|12495.96|12517.38|12517.38|12494.24|12494.24|0
1653030900000|2022-05-20 07:15:00|12665.55|12665.55|12721.92|12721.92|12722.78|12722.78|12665.55|12665.55|0
1653031200000|2022-05-20 07:20:00|12720.55|12720.55|12711.91|12711.91|12735.31|12735.31|12708.22|12708.22|0
1653031500000|2022-05-20 07:25:00|12712.73|12712.73|12746.5|12746.5|12747.88|12747.88|12704.82|12704.82|0
1653031800000|2022-05-20 07:30:00|12745.17|12745.17|12778.53|12778.53|12778.53|12778.53|12745.17|12745.17|0
1653032100000|2022-05-20 07:35:00|12780.52|12780.52|12829.24|12829.24|12834.45|12834.45|12780.52|12780.52|0
1653032400000|2022-05-20 07:40:00|12828.42|12828.42|12825.01|12825.01|12828.42|12828.42|12816.55|12816.55|0
1653032700000|2022-05-20 07:45:00|12823.64|12823.64|12867.86|12867.86|12867.86|12867.86|12823.08|12823.08|0
1653033000000|2022-05-20 07:50:00|12868.68|12868.68|12881.05|12881.05|12889.39|12889.39|12868.68|12868.68|0
1653033300000|2022-05-20 07:55:00|12881.87|12881.87|12904.26|12904.26|12904.26|12904.26|12880.23|12880.23|0
1653033600000|2022-05-20 08:00:00|12904.76|12904.76|12866.32|12866.32|12912.29|12912.29|12864.94|12864.94|0
1653033900000|2022-05-20 08:05:00|12863.96|12863.96|12849.73|12849.73|12863.96|12863.96|12842.32|12842.32|0
1653034200000|2022-05-20 08:10:00|12850.55|12850.55|12830.15|12830.15|12850.55|12850.55|12826.9|12826.9|0
1653034500000|2022-05-20 08:15:00|12823.77|12823.77|12834.22|12834.22|12843.84|12843.84|12823.77|12823.77|0
1653034800000|2022-05-20 08:20:00|12834.74|12834.74|12844.59|12844.59|12851.86|12851.86|12834.74|12834.74|0
1653035100000|2022-05-20 08:25:00|12843.17|12843.17|12823.59|12823.59|12843.17|12843.17|12823.59|12823.59|0
1653035400000|2022-05-20 08:30:00|12825.02|12825.02|12820.64|12820.64|12826.51|12826.51|12814.65|12814.65|0
1653035700000|2022-05-20 08:35:00|12821.11|12821.11|12845.78|12845.78|12845.78|12845.78|12821.11|12821.11|0
1653036000000|2022-05-20 08:40:00|12846.3|12846.3|12879.49|12879.49|12879.49|12879.49|12845.78|12845.78|0
1653036300000|2022-05-20 08:45:00|12878.99|12878.99|12870.62|12870.62|12880.39|12880.39|12869.04|12869.04|0
1653036600000|2022-05-20 08:50:00|12869.18|12869.18|12879.32|12879.32|12879.32|12879.32|12866.07|12866.07|0
1653036900000|2022-05-20 08:55:00|12879.76|12879.76|12874.81|12874.81|12879.76|12879.76|12873.47|12873.47|0
1653037200000|2022-05-20 09:00:00|12875.28|12875.28|12898.18|12898.18|12900.49|12900.49|12866.34|12866.34|0
1653037500000|2022-05-20 09:05:00|12899.29|12899.29|12889.33|12889.33|12915.71|12915.71|12888.39|12888.39|0
1653037800000|2022-05-20 09:10:00|12888.78|12888.78|12889.23|12889.23|12889.79|12889.79|12888.78|12888.78|0
1653038100000|2022-05-20 09:15:00|12892.5|12892.5|12888.52|12888.52|12903.65|12903.65|12888.52|12888.52|0
1653038400000|2022-05-20 09:20:00|12889.47|12889.47|12887.88|12887.88|12895.6|12895.6|12887.83|12887.83|0
1653038700000|2022-05-20 09:25:00|12889.32|12889.32|12905.28|12905.28|12905.28|12905.28|12889.32|12889.32|0
1653039000000|2022-05-20 09:30:00|12904.73|12904.73|12917.3|12917.3|12917.8|12917.8|12900.65|12900.65|0
1653039300000|2022-05-20 09:35:00|12916.36|12916.36|12922.11|12922.11|12922.11|12922.11|12904.26|12904.26|0
1653039600000|2022-05-20 09:40:00|12923.53|12923.53|12939.56|12939.56|12940.18|12940.18|12921.48|12921.48|0
1653039900000|2022-05-20 09:45:00|12942.43|12942.43|12927.21|12927.21|12945.06|12945.06|12918.76|12918.76|0
1653040200000|2022-05-20 09:50:00|12930.07|12930.07|12937.43|12937.43|12944.86|12944.86|12930.07|12930.07|0
1653040500000|2022-05-20 09:55:00|12937.9|12937.9|12922.25|12922.25|12938.37|12938.37|12922.25|12922.25|0
1653040800000|2022-05-20 10:00:00|12920.82|12920.82|12915.53|12915.53|12922.25|12922.25|12912.45|12912.45|0
1653041100000|2022-05-20 10:05:00|12916.9|12916.9|12921.16|12921.16|12922.1|12922.1|12916.9|12916.9|0
1653041400000|2022-05-20 10:10:00|12921.63|12921.63|12926.36|12926.36|12930.17|12930.17|12919.99|12919.99|0
1653041700000|2022-05-20 10:15:00|12924.99|12924.99|12910.29|12910.29|12925.44|12925.44|12907.09|12907.09|0
1653042000000|2022-05-20 10:20:00|12912.19|12912.19|12901.38|12901.38|12916.07|12916.07|12901.38|12901.38|0
1653042300000|2022-05-20 10:25:00|12900.56|12900.56|12901.45|12901.45|12901.45|12901.45|12889.85|12889.85|0
1653042600000|2022-05-20 10:30:00|12900.54|12900.54|12900.38|12900.38|12903.6|12903.6|12896.73|12896.73|0
1653042900000|2022-05-20 10:35:00|12899.57|12899.57|12906.26|12906.26|12907.2|12907.2|12895.84|12895.84|0
1653043200000|2022-05-20 10:40:00|12905.32|12905.32|12905.6|12905.6|12906.38|12906.38|12902.92|12902.92|0
1653043500000|2022-05-20 10:45:00|12906.51|12906.51|12915.42|12915.42|12916.34|12916.34|12906.51|12906.51|0
1653043800000|2022-05-20 10:50:00|12916.34|12916.34|12917.89|12917.89|12920.54|12920.54|12913.58|12913.58|0
1653044100000|2022-05-20 10:55:00|12919.53|12919.53|12905.22|12905.22|12920.93|12920.93|12905.22|12905.22|0
1653044400000|2022-05-20 11:00:00|12906.24|12906.24|12903.55|12903.55|12911.07|12911.07|12903.46|12903.46|0
1653044700000|2022-05-20 11:05:00|12901.07|12901.07|12876.57|12876.57|12902.06|12902.06|12874.8|12874.8|0
1653045000000|2022-05-20 11:10:00|12877.08|12877.08|12871.71|12871.71|12877.08|12877.08|12865.22|12865.22|0
1653045300000|2022-05-20 11:15:00|12873.14|12873.14|12876.08|12876.08|12881.03|12881.03|12873.14|12873.14|0
1653045600000|2022-05-20 11:20:00|12877.72|12877.72|12889.25|12889.25|12889.61|12889.61|12877.72|12877.72|0
1653045900000|2022-05-20 11:25:00|12889.75|12889.75|12868.75|12868.75|12889.75|12889.75|12868.75|12868.75|0
1653046200000|2022-05-20 11:30:00|12869.57|12869.57|12875.8|12875.8|12879.94|12879.94|12869.57|12869.57|0
1653046500000|2022-05-20 11:35:00|12878.08|12878.08|12889.55|12889.55|12892.97|12892.97|12877.63|12877.63|0
1653046800000|2022-05-20 11:40:00|12888.73|12888.73|12889.99|12889.99|12891.88|12891.88|12888.12|12888.12|0
1653047100000|2022-05-20 11:45:00|12889.52|12889.52|12902.75|12902.75|12903.55|12903.55|12886.7|12886.7|0
1653047400000|2022-05-20 11:50:00|12903.25|12903.25|12905.11|12905.11|12907.54|12907.54|12902.45|12902.45|0
1653047700000|2022-05-20 11:55:00|12905.58|12905.58|12904.5|12904.5|12908.29|12908.29|12901.89|12901.89|0
1653048000000|2022-05-20 12:00:00|12903.62|12903.62|12900.9|12900.9|12905.02|12905.02|12900.9|12900.9|0
1653048300000|2022-05-20 12:05:00|12900.44|12900.44|12901.26|12901.26|12901.26|12901.26|12899.97|12899.97|0
1653048600000|2022-05-20 12:10:00|12901.73|12901.73|12902.02|12902.02|12905.34|12905.34|12899.77|12899.77|0
1653048900000|2022-05-20 12:15:00|12901.55|12901.55|12881.03|12881.03|12902.02|12902.02|12880.66|12880.66|0
1653049200000|2022-05-20 12:20:00|12879.59|12879.59|12900.52|12900.52|12900.52|12900.52|12877.62|12877.62|0
1653049500000|2022-05-20 12:25:00|12899.58|12899.58|12894.45|12894.45|12899.74|12899.74|12893.05|12893.05|0
1653049800000|2022-05-20 12:30:00|12893.98|12893.98|12877.79|12877.79|12893.98|12893.98|12876.88|12876.88|0
1653050100000|2022-05-20 12:35:00|12878.39|12878.39|12872.5|12872.5|12878.59|12878.59|12870.73|12870.73|0
1653050400000|2022-05-20 12:40:00|12872.95|12872.95|12874.82|12874.82|12875.28|12875.28|12872.95|12872.95|0
1653050700000|2022-05-20 12:45:00|12873.41|12873.41|12868.93|12868.93|12873.41|12873.41|12863.62|12863.62|0
1653051000000|2022-05-20 12:50:00|12870.35|12870.35|12861.64|12861.64|12871.72|12871.72|12860.71|12860.71|0
1653051300000|2022-05-20 12:55:00|12860.82|12860.82|12848.78|12848.78|12860.82|12860.82|12847.02|12847.02|0
1653051600000|2022-05-20 13:00:00|12849.8|12849.8|12863.14|12863.14|12864.97|12864.97|12849.8|12849.8|0
1653051900000|2022-05-20 13:05:00|12862.68|12862.68|12856.59|12856.59|12868.96|12868.96|12856.59|12856.59|0
1653052200000|2022-05-20 13:10:00|12854.76|12854.76|12867.43|12867.43|12867.43|12867.43|12854.76|12854.76|0
1653052500000|2022-05-20 13:15:00|12868.25|12868.25|12879.53|12879.53|12881.89|12881.89|12867.43|12867.43|0
1653052800000|2022-05-20 13:20:00|12878.09|12878.09|12870.26|12870.26|12878.55|12878.55|12865.25|12865.25|0
1653053100000|2022-05-20 13:25:00|12869.15|12869.15|12864.19|12864.19|12874.56|12874.56|12864.19|12864.19|0
1653053400000|2022-05-20 13:30:00|12863.37|12863.37|12856.98|12856.98|12864.79|12864.79|12846.84|12846.84|0
1653053700000|2022-05-20 13:35:00|12856.07|12856.07|12838.63|12838.63|12856.98|12856.98|12834.33|12834.33|0
1653054000000|2022-05-20 13:40:00|12842.38|12842.38|12856.02|12856.02|12856.28|12856.28|12838.68|12838.68|0
1653054300000|2022-05-20 13:45:00|12856.49|12856.49|12829.57|12829.57|12861.9|12861.9|12827.76|12827.76|0
1653054600000|2022-05-20 13:50:00|12830.02|12830.02|12819.15|12819.15|12830.02|12830.02|12818.33|12818.33|0
1653054900000|2022-05-20 13:55:00|12820.06|12820.06|12822.42|12822.42|12824.3|12824.3|12818.92|12818.92|0
1653055200000|2022-05-20 14:00:00|12823.86|12823.86|12821.4|12821.4|12823.86|12823.86|12810.87|12810.87|0
1653055500000|2022-05-20 14:05:00|12820.49|12820.49|12784.84|12784.84|12824.04|12824.04|12784.84|12784.84|0
1653055800000|2022-05-20 14:10:00|12784.35|12784.35|12785.1|12785.1|12790.43|12790.43|12778.93|12778.93|0
1653056100000|2022-05-20 14:15:00|12785.6|12785.6|12783.03|12783.03|12788.11|12788.11|12777.19|12777.19|0
1653056400000|2022-05-20 14:20:00|12782.56|12782.56|12777.6|12777.6|12783.47|12783.47|12773.17|12773.17|0
1653056700000|2022-05-20 14:25:00|12777.15|12777.15|12784.25|12784.25|12786.8|12786.8|12776.69|12776.69|0
1653057000000|2022-05-20 14:30:00|12783.69|12783.69|12776.01|12776.01|12783.69|12783.69|12771.38|12771.38|0
1653057300000|2022-05-20 14:35:00|12775.07|12775.07|12765.59|12765.59|12775.93|12775.93|12765.07|12765.07|0
1653057600000|2022-05-20 14:40:00|12766.06|12766.06|12807.01|12807.01|12807.01|12807.01|12766.06|12766.06|0
1653057900000|2022-05-20 14:45:00|12803.12|12803.12|12777.36|12777.36|12803.12|12803.12|12777.36|12777.36|0
1653058200000|2022-05-20 14:50:00|12776.9|12776.9|12773.91|12773.91|12777.38|12777.38|12766.39|12766.39|0
1653058500000|2022-05-20 14:55:00|12773.41|12773.41|12762.91|12762.91|12773.75|12773.75|12762.91|12762.91|0
1653058800000|2022-05-20 15:00:00|12762.45|12762.45|12752.85|12752.85|12769.19|12769.19|12752.85|12752.85|0
1653059100000|2022-05-20 15:05:00|12752.03|12752.03|12749.55|12749.55|12752.34|12752.34|12736.98|12736.98|0
1653059400000|2022-05-20 15:10:00|12749.09|12749.09|12746.86|12746.86|12749.09|12749.09|12736.63|12736.63|0
1653059700000|2022-05-20 15:15:00|12747.78|12747.78|12736.1|12736.1|12748.77|12748.77|12730.9|12730.9|0
1653060000000|2022-05-20 15:20:00|12734.25|12734.25|12743.54|12743.54|12744.58|12744.58|12734.25|12734.25|0
1653060300000|2022-05-20 15:25:00|12744.46|12744.46|12760.52|12760.52|12760.52|12760.52|12742.64|12742.64|0
1653290100000|2022-05-23 07:15:00|12940.81|12940.81|12929.26|12929.26|12940.81|12940.81|12928.17|12928.17|0
1653290400000|2022-05-23 07:20:00|12928.35|12928.35|12923.86|12923.86|12929.72|12929.72|12910.39|12910.39|0
1653290700000|2022-05-23 07:25:00|12924.68|12924.68|12922.77|12922.77|12930.66|12930.66|12916.3|12916.3|0
1653291000000|2022-05-23 07:30:00|12923.69|12923.69|12904.19|12904.19|12923.69|12923.69|12898.2|12898.2|0
1653291300000|2022-05-23 07:35:00|12905.01|12905.01|12907.39|12907.39|12908.21|12908.21|12903.93|12903.93|0
1653291600000|2022-05-23 07:40:00|12906.48|12906.48|12851.49|12851.49|12906.48|12906.48|12848.94|12848.94|0
1653291900000|2022-05-23 07:45:00|12851.27|12851.27|12868.72|12868.72|12869.66|12869.66|12851.27|12851.27|0
1653292200000|2022-05-23 07:50:00|12869.22|12869.22|12900.27|12900.27|12900.27|12900.27|12869.22|12869.22|0
1653292500000|2022-05-23 07:55:00|12899.8|12899.8|12916.82|12916.82|12918.31|12918.31|12899.8|12899.8|0
1653292800000|2022-05-23 08:00:00|12918.49|12918.49|12907.15|12907.15|12931.37|12931.37|12907.15|12907.15|0
1653293100000|2022-05-23 08:05:00|12908.33|12908.33|12924.45|12924.45|12932.67|12932.67|12906.86|12906.86|0
1653293400000|2022-05-23 08:10:00|12925.86|12925.86|12911.56|12911.56|12932.11|12932.11|12907.34|12907.34|0
1653293700000|2022-05-23 08:15:00|12914.34|12914.34|12910.16|12910.16|12918.98|12918.98|12910.16|12910.16|0
1653294000000|2022-05-23 08:20:00|12908.72|12908.72|12900.17|12900.17|12910.16|12910.16|12897.56|12897.56|0
1653294300000|2022-05-23 08:25:00|12899.61|12899.61|12898.98|12898.98|12901.82|12901.82|12895.32|12895.32|0
1653294600000|2022-05-23 08:30:00|12900.42|12900.42|12884.17|12884.17|12900.42|12900.42|12884.17|12884.17|0
1653294900000|2022-05-23 08:35:00|12884.69|12884.69|12887.77|12887.77|12888.02|12888.02|12877.22|12877.22|0
1653295200000|2022-05-23 08:40:00|12888.22|12888.22|12884.54|12884.54|12889.04|12889.04|12881.79|12881.79|0
1653295500000|2022-05-23 08:45:00|12885.45|12885.45|12897.83|12897.83|12897.83|12897.83|12885.45|12885.45|0
1653295800000|2022-05-23 08:50:00|12898.3|12898.3|12906.81|12906.81|12922.04|12922.04|12898.3|12898.3|0
1653296100000|2022-05-23 08:55:00|12907.75|12907.75|12906.31|12906.31|12909.21|12909.21|12906.31|12906.31|0
1653296400000|2022-05-23 09:00:00|12906.8|12906.8|12898.7|12898.7|12906.8|12906.8|12895.66|12895.66|0
1653296700000|2022-05-23 09:05:00|12899.7|12899.7|12902.75|12902.75|12902.75|12902.75|12898.64|12898.64|0
1653297000000|2022-05-23 09:10:00|12901.84|12901.84|12907.44|12907.44|12913.8|12913.8|12900.4|12900.4|0
1653297300000|2022-05-23 09:15:00|12905.61|12905.61|12920.9|12920.9|12921.89|12921.89|12897.56|12897.56|0
1653297600000|2022-05-23 09:20:00|12926.55|12926.55|12937.36|12937.36|12941.42|12941.42|12926.55|12926.55|0
1653297900000|2022-05-23 09:25:00|12938.9|12938.9|12967.86|12967.86|12967.88|12967.88|12938.9|12938.9|0
1653298200000|2022-05-23 09:30:00|12968.68|12968.68|12981.79|12981.79|12994.74|12994.74|12968.68|12968.68|0
1653298500000|2022-05-23 09:35:00|12983.23|12983.23|12978.72|12978.72|12983.74|12983.74|12976.02|12976.02|0
1653298800000|2022-05-23 09:40:00|12977.9|12977.9|13008.38|13008.38|13008.38|13008.38|12971.92|12971.92|0
1653299100000|2022-05-23 09:45:00|13007.93|13007.93|12997.99|12997.99|13012.29|13012.29|12997.99|12997.99|0
1653299400000|2022-05-23 09:50:00|12998.46|12998.46|12996.21|12996.21|13000.71|13000.71|12992.18|12992.18|0
1653299700000|2022-05-23 09:55:00|12994.84|12994.84|12990.3|12990.3|12996.64|12996.64|12987.01|12987.01|0
1653300000000|2022-05-23 10:00:00|12990.82|12990.82|12978.75|12978.75|12994.28|12994.28|12977.11|12977.11|0
1653300300000|2022-05-23 10:05:00|12979.31|12979.31|12970.24|12970.24|12980.12|12980.12|12970.24|12970.24|0
1653300600000|2022-05-23 10:10:00|12972.15|12972.15|12975.74|12975.74|12979.22|12979.22|12972.15|12972.15|0
1653300900000|2022-05-23 10:15:00|12977.18|12977.18|12979.12|12979.12|12980.15|12980.15|12975.96|12975.96|0
1653301200000|2022-05-23 10:20:00|12978.21|12978.21|12969.78|12969.78|12978.21|12978.21|12967.77|12967.77|0
1653301500000|2022-05-23 10:25:00|12970.72|12970.72|12958.73|12958.73|12970.72|12970.72|12955.32|12955.32|0
1653301800000|2022-05-23 10:30:00|12958.27|12958.27|12959.83|12959.83|12960.29|12960.29|12957.98|12957.98|0
1653302100000|2022-05-23 10:35:00|12960.29|12960.29|12973.83|12973.83|12974.94|12974.94|12958.62|12958.62|0
1653302400000|2022-05-23 10:40:00|12974.77|12974.77|12970.48|12970.48|12975.24|12975.24|12969.66|12969.66|0
1653302700000|2022-05-23 10:45:00|12972.15|12972.15|12964.66|12964.66|12972.37|12972.37|12964.66|12964.66|0
1653303000000|2022-05-23 10:50:00|12965.69|12965.69|12956.06|12956.06|12965.69|12965.69|12956.06|12956.06|0
1653303300000|2022-05-23 10:55:00|12956.53|12956.53|12967.88|12967.88|12967.88|12967.88|12953.53|12953.53|0
1653303600000|2022-05-23 11:00:00|12970.25|12970.25|12966.32|12966.32|12970.81|12970.81|12965.87|12965.87|0
1653303900000|2022-05-23 11:05:00|12965.82|12965.82|12969.03|12969.03|12971.37|12971.37|12965.82|12965.82|0
1653304200000|2022-05-23 11:10:00|12968.58|12968.58|12961.95|12961.95|12968.58|12968.58|12961.45|12961.45|0
1653304500000|2022-05-23 11:15:00|12961.72|12961.72|12960.92|12960.92|12971.3|12971.3|12959.66|12959.66|0
1653304800000|2022-05-23 11:20:00|12959.64|12959.64|12945.09|12945.09|12959.64|12959.64|12943.74|12943.74|0
1653305100000|2022-05-23 11:25:00|12945.55|12945.55|12952.61|12952.61|12952.61|12952.61|12944.63|12944.63|0
1653305400000|2022-05-23 11:30:00|12953.42|12953.42|12973.99|12973.99|12973.99|12973.99|12953.41|12953.41|0
1653305700000|2022-05-23 11:35:00|12974.5|12974.5|12976.22|12976.22|12977.65|12977.65|12973.8|12973.8|0
1653306000000|2022-05-23 11:40:00|12974.78|12974.78|12980.85|12980.85|12981.74|12981.74|12974.78|12974.78|0
1653306300000|2022-05-23 11:45:00|12979.21|12979.21|12992.69|12992.69|12995.26|12995.26|12979.21|12979.21|0
1653306600000|2022-05-23 11:50:00|12993.51|12993.51|12998.47|12998.47|12999.51|12999.51|12993.51|12993.51|0
1653306900000|2022-05-23 11:55:00|12997.2|12997.2|12996.81|12996.81|12998.48|12998.48|12995.77|12995.77|0
1653307200000|2022-05-23 12:00:00|12998.45|12998.45|13007.88|13007.88|13007.88|13007.88|12996|12996|0
1653307500000|2022-05-23 12:05:00|13008.39|13008.39|13007.55|13007.55|13013.1|13013.1|13007.55|13007.55|0
1653307800000|2022-05-23 12:10:00|13005.92|13005.92|12995.52|12995.52|13005.92|13005.92|12993.63|12993.63|0
1653308100000|2022-05-23 12:15:00|12996.46|12996.46|13004.62|13004.62|13004.68|13004.68|12995.64|12995.64|0
1653308400000|2022-05-23 12:20:00|13005.12|13005.12|13015.79|13015.79|13015.79|13015.79|13005.12|13005.12|0
1653308700000|2022-05-23 12:25:00|13016.02|13016.02|13004.02|13004.02|13019.89|13019.89|13001.7|13001.7|0
1653309000000|2022-05-23 12:30:00|13004.51|13004.51|12993.13|12993.13|13006.27|13006.27|12993.13|12993.13|0
1653309300000|2022-05-23 12:35:00|12994.04|12994.04|12999.99|12999.99|12999.99|12999.99|12993.68|12993.68|0
1653309600000|2022-05-23 12:40:00|13000.5|13000.5|12980.57|12980.57|13003.8|13003.8|12980.57|12980.57|0
1653309900000|2022-05-23 12:45:00|12977.94|12977.94|12970.89|12970.89|12977.94|12977.94|12970.89|12970.89|0
1653310200000|2022-05-23 12:50:00|12971.34|12971.34|12965.64|12965.64|12971.34|12971.34|12960.54|12960.54|0
1653310500000|2022-05-23 12:55:00|12965.42|12965.42|12960.92|12960.92|12965.42|12965.42|12960.92|12960.92|0
1653310800000|2022-05-23 13:00:00|12960.41|12960.41|12955.36|12955.36|12962.52|12962.52|12955.19|12955.19|0
1653311100000|2022-05-23 13:05:00|12956.27|12956.27|12956.48|12956.48|12959.63|12959.63|12954.18|12954.18|0
1653311400000|2022-05-23 13:10:00|12955.66|12955.66|12972.12|12972.12|12972.12|12972.12|12955.2|12955.2|0
1653311700000|2022-05-23 13:15:00|12974.41|12974.41|12977.84|12977.84|12977.84|12977.84|12968.77|12968.77|0
1653312000000|2022-05-23 13:20:00|12979.25|12979.25|12980.95|12980.95|12983.94|12983.94|12974.57|12974.57|0
1653312300000|2022-05-23 13:25:00|12981.51|12981.51|12985.57|12985.57|12986.34|12986.34|12971.97|12971.97|0
1653312600000|2022-05-23 13:30:00|12984.75|12984.75|12960.81|12960.81|12984.75|12984.75|12942.57|12942.57|0
1653312900000|2022-05-23 13:35:00|12961.83|12961.83|12961.34|12961.34|12971.2|12971.2|12950.14|12950.14|0
1653313200000|2022-05-23 13:40:00|12960.83|12960.83|12972.72|12972.72|12982.91|12982.91|12954.1|12954.1|0
1653313500000|2022-05-23 13:45:00|12974.16|12974.16|12987.57|12987.57|12992.4|12992.4|12972.72|12972.72|0
1653313800000|2022-05-23 13:50:00|12986.13|12986.13|12968.14|12968.14|12994.41|12994.41|12964.47|12964.47|0
1653314100000|2022-05-23 13:55:00|12967.02|12967.02|12948.59|12948.59|12967.49|12967.49|12935.84|12935.84|0
1653314400000|2022-05-23 14:00:00|12950.02|12950.02|12914.76|12914.76|12950.02|12950.02|12914.38|12914.38|0
1653314700000|2022-05-23 14:05:00|12915.68|12915.68|12897.47|12897.47|12924.63|12924.63|12897.47|12897.47|0
1653315000000|2022-05-23 14:10:00|12897.38|12897.38|12876.21|12876.21|12900.08|12900.08|12876.21|12876.21|0
1653315300000|2022-05-23 14:15:00|12875.62|12875.62|12893.69|12893.69|12893.69|12893.69|12875.37|12875.37|0
1653315600000|2022-05-23 14:20:00|12893.24|12893.24|12888.82|12888.82|12893.24|12893.24|12883.06|12883.06|0
1653315900000|2022-05-23 14:25:00|12888.26|12888.26|12864.12|12864.12|12888.26|12888.26|12856.17|12856.17|0
1653316200000|2022-05-23 14:30:00|12868.65|12868.65|12868.63|12868.63|12872.69|12872.69|12866.52|12866.52|0
1653316500000|2022-05-23 14:35:00|12869.55|12869.55|12856.92|12856.92|12869.55|12869.55|12852.59|12852.59|0
1653316800000|2022-05-23 14:40:00|12859.79|12859.79|12865.48|12865.48|12867.35|12867.35|12859.79|12859.79|0
1653317100000|2022-05-23 14:45:00|12865.26|12865.26|12855.9|12855.9|12867.81|12867.81|12855.44|12855.44|0
1653317400000|2022-05-23 14:50:00|12855.44|12855.44|12867.35|12867.35|12867.35|12867.35|12854.46|12854.46|0
1653317700000|2022-05-23 14:55:00|12867.86|12867.86|12871.28|12871.28|12871.28|12871.28|12861.99|12861.99|0
1653318000000|2022-05-23 15:00:00|12872.22|12872.22|12904.18|12904.18|12905.12|12905.12|12872.22|12872.22|0
1653318300000|2022-05-23 15:05:00|12904.65|12904.65|12902.52|12902.52|12910.74|12910.74|12902.17|12902.17|0
1653318600000|2022-05-23 15:10:00|12902.06|12902.06|12899.04|12899.04|12902.06|12902.06|12893.44|12893.44|0
1653318900000|2022-05-23 15:15:00|12898.58|12898.58|12892.71|12892.71|12902.88|12902.88|12892.71|12892.71|0
1653319200000|2022-05-23 15:20:00|12892.26|12892.26|12890.23|12890.23|12894.1|12894.1|12887.38|12887.38|0
1653319500000|2022-05-23 15:25:00|12891.67|12891.67|12896.47|12896.47|12898.41|12898.41|12891.67|12891.67|0
1653376500000|2022-05-24 07:15:00|12805.2|12805.2|12789.73|12789.73|12807.53|12807.53|12788.55|12788.55|0
1653376800000|2022-05-24 07:20:00|12788.36|12788.36|12774.84|12774.84|12788.36|12788.36|12772.95|12772.95|0
1653377100000|2022-05-24 07:25:00|12774.02|12774.02|12743.83|12743.83|12774.02|12774.02|12742.88|12742.88|0
1653377400000|2022-05-24 07:30:00|12745.47|12745.47|12785.08|12785.08|12785.08|12785.08|12743.64|12743.64|0
1653377700000|2022-05-24 07:35:00|12784.16|12784.16|12769.52|12769.52|12785.58|12785.58|12767.34|12767.34|0
1653378000000|2022-05-24 07:40:00|12767.89|12767.89|12737.8|12737.8|12769.01|12769.01|12737.8|12737.8|0
1653378300000|2022-05-24 07:45:00|12738.62|12738.62|12739.36|12739.36|12739.36|12739.36|12729.92|12729.92|0
1653378600000|2022-05-24 07:50:00|12741.94|12741.94|12751.59|12751.59|12751.59|12751.59|12740.45|12740.45|0
1653378900000|2022-05-24 07:55:00|12753.42|12753.42|12776.63|12776.63|12776.63|12776.63|12753.42|12753.42|0
1653379200000|2022-05-24 08:00:00|12774.64|12774.64|12812.87|12812.87|12812.87|12812.87|12774.64|12774.64|0
1653379500000|2022-05-24 08:05:00|12813.37|12813.37|12817.9|12817.9|12819.28|12819.28|12809.12|12809.12|0
1653379800000|2022-05-24 08:10:00|12819.89|12819.89|12840.3|12840.3|12840.3|12840.3|12819.89|12819.89|0
1653380100000|2022-05-24 08:15:00|12842.29|12842.29|12835.11|12835.11|12846.03|12846.03|12830.77|12830.77|0
1653380400000|2022-05-24 08:20:00|12835.57|12835.57|12824.84|12824.84|12835.57|12835.57|12824.17|12824.17|0
1653380700000|2022-05-24 08:25:00|12825.29|12825.29|12808.84|12808.84|12825.29|12825.29|12805.15|12805.15|0
1653381000000|2022-05-24 08:30:00|12809.4|12809.4|12822.18|12822.18|12828.6|12828.6|12807.88|12807.88|0
1653381300000|2022-05-24 08:35:00|12822.67|12822.67|12820.34|12820.34|12823.49|12823.49|12813.37|12813.37|0
1653381600000|2022-05-24 08:40:00|12818.7|12818.7|12807.6|12807.6|12818.7|12818.7|12806.78|12806.78|0
1653381900000|2022-05-24 08:45:00|12805.96|12805.96|12804.47|12804.47|12807.6|12807.6|12804.47|12804.47|0
1653382200000|2022-05-24 08:50:00|12801.64|12801.64|12780.06|12780.06|12801.64|12801.64|12778.77|12778.77|0
1653382500000|2022-05-24 08:55:00|12780.53|12780.53|12793.08|12793.08|12797.46|12797.46|12780.01|12780.01|0
1653382800000|2022-05-24 09:00:00|12793.75|12793.75|12784.78|12784.78|12793.75|12793.75|12784.78|12784.78|0
1653383100000|2022-05-24 09:05:00|12786.21|12786.21|12768.35|12768.35|12786.77|12786.77|12768.35|12768.35|0
1653383400000|2022-05-24 09:10:00|12768.85|12768.85|12768.1|12768.1|12769.91|12769.91|12758.67|12758.67|0
1653383700000|2022-05-24 09:15:00|12767.18|12767.18|12765.61|12765.61|12770.25|12770.25|12764.26|12764.26|0
1653384000000|2022-05-24 09:20:00|12764.12|12764.12|12752.39|12752.39|12765.61|12765.61|12752.39|12752.39|0
1653384300000|2022-05-24 09:25:00|12749.19|12749.19|12751.07|12751.07|12755.18|12755.18|12748.28|12748.28|0
1653384600000|2022-05-24 09:30:00|12749.24|12749.24|12776.82|12776.82|12778.25|12778.25|12746.17|12746.17|0
1653384900000|2022-05-24 09:35:00|12777.29|12777.29|12798.52|12798.52|12798.52|12798.52|12777.29|12777.29|0
1653385200000|2022-05-24 09:40:00|12802.41|12802.41|12804.5|12804.5|12809.69|12809.69|12802.05|12802.05|0
1653385500000|2022-05-24 09:45:00|12805.94|12805.94|12810.88|12810.88|12810.88|12810.88|12804.5|12804.5|0
1653385800000|2022-05-24 09:50:00|12815.18|12815.18|12864.37|12864.37|12864.37|12864.37|12815.18|12815.18|0
1653386100000|2022-05-24 09:55:00|12866.04|12866.04|12858.58|12858.58|12866.96|12866.96|12858.58|12858.58|0
1653386400000|2022-05-24 10:00:00|12860.21|12860.21|12844.7|12844.7|12861.59|12861.59|12844.7|12844.7|0
1653386700000|2022-05-24 10:05:00|12842.41|12842.41|12845.52|12845.52|12845.52|12845.52|12841.14|12841.14|0
1653387000000|2022-05-24 10:10:00|12844.7|12844.7|12833.31|12833.31|12844.7|12844.7|12831.08|12831.08|0
1653387300000|2022-05-24 10:15:00|12834.58|12834.58|12848.8|12848.8|12848.8|12848.8|12834.58|12834.58|0
1653387600000|2022-05-24 10:20:00|12847.13|12847.13|12851.52|12851.52|12857.74|12857.74|12847.13|12847.13|0
1653387900000|2022-05-24 10:25:00|12850.61|12850.61|12842.58|12842.58|12850.61|12850.61|12836.93|12836.93|0
1653388200000|2022-05-24 10:30:00|12843.5|12843.5|12842.63|12842.63|12845.91|12845.91|12842.63|12842.63|0
1653388500000|2022-05-24 10:35:00|12840.99|12840.99|12844.2|12844.2|12844.29|12844.29|12840.18|12840.18|0
1653388800000|2022-05-24 10:40:00|12837.85|12837.85|12840.82|12840.82|12840.82|12840.82|12834.2|12834.2|0
1653389100000|2022-05-24 10:45:00|12841.04|12841.04|12848.95|12848.95|12848.95|12848.95|12841.04|12841.04|0
1653389400000|2022-05-24 10:50:00|12847.51|12847.51|12848.05|12848.05|12848.53|12848.53|12845.16|12845.16|0
1653389700000|2022-05-24 10:55:00|12848.5|12848.5|12859.93|12859.93|12860.75|12860.75|12848.5|12848.5|0
1653390000000|2022-05-24 11:00:00|12860.84|12860.84|12884.55|12884.55|12884.55|12884.55|12860.84|12860.84|0
1653390300000|2022-05-24 11:05:00|12883.73|12883.73|12894.98|12894.98|12898.3|12898.3|12883.73|12883.73|0
1653390600000|2022-05-24 11:10:00|12895.8|12895.8|12889.18|12889.18|12896.3|12896.3|12888.76|12888.76|0
1653390900000|2022-05-24 11:15:00|12888.27|12888.27|12891.23|12891.23|12892.66|12892.66|12888.27|12888.27|0
1653391200000|2022-05-24 11:20:00|12892.12|12892.12|12894.39|12894.39|12898.58|12898.58|12892.12|12892.12|0
1653391500000|2022-05-24 11:25:00|12891.53|12891.53|12906.68|12906.68|12908.17|12908.17|12891.53|12891.53|0
1653391800000|2022-05-24 11:30:00|12905.76|12905.76|12912.92|12912.92|12917.16|12917.16|12905.76|12905.76|0
1653392100000|2022-05-24 11:35:00|12913.84|12913.84|12893.34|12893.34|12915.33|12915.33|12880.36|12880.36|0
1653392400000|2022-05-24 11:40:00|12893.83|12893.83|12898.63|12898.63|12898.63|12898.63|12892.88|12892.88|0
1653392700000|2022-05-24 11:45:00|12899.12|12899.12|12892.85|12892.85|12899.62|12899.62|12892.85|12892.85|0
1653393000000|2022-05-24 11:50:00|12892.4|12892.4|12891.22|12891.22|12892.4|12892.4|12890.4|12890.4|0
1653393300000|2022-05-24 11:55:00|12892.04|12892.04|12887.21|12887.21|12895.76|12895.76|12885.78|12885.78|0
1653393600000|2022-05-24 12:00:00|12887.77|12887.77|12899.7|12899.7|12899.7|12899.7|12887.77|12887.77|0
1653393900000|2022-05-24 12:05:00|12901.07|12901.07|12887.51|12887.51|12902.06|12902.06|12887.51|12887.51|0
1653394200000|2022-05-24 12:10:00|12887.98|12887.98|12895.12|12895.12|12895.12|12895.12|12887.98|12887.98|0
1653394500000|2022-05-24 12:15:00|12897.99|12897.99|12903.34|12903.34|12906.12|12906.12|12897.99|12897.99|0
1653394800000|2022-05-24 12:20:00|12902.35|12902.35|12923.59|12923.59|12924.14|12924.14|12893.62|12893.62|0
1653395100000|2022-05-24 12:25:00|12923.81|12923.81|12913.41|12913.41|12923.81|12923.81|12913.41|12913.41|0
1653395400000|2022-05-24 12:30:00|12912.04|12912.04|12906.8|12906.8|12912.04|12912.04|12905.23|12905.23|0
1653395700000|2022-05-24 12:35:00|12908.24|12908.24|12900.43|12900.43|12909.06|12909.06|12900.43|12900.43|0
1653396000000|2022-05-24 12:40:00|12898.07|12898.07|12903.2|12903.2|12903.2|12903.2|12894.42|12894.42|0
1653396300000|2022-05-24 12:45:00|12902.7|12902.7|12907.8|12907.8|12907.8|12907.8|12901.38|12901.38|0
1653396600000|2022-05-24 12:50:00|12908.61|12908.61|12884.39|12884.39|12908.61|12908.61|12884.39|12884.39|0
1653396900000|2022-05-24 12:55:00|12883.45|12883.45|12872.55|12872.55|12883.45|12883.45|12872.55|12872.55|0
1653397200000|2022-05-24 13:00:00|12873.05|12873.05|12864.69|12864.69|12873.05|12873.05|12864.69|12864.69|0
1653397500000|2022-05-24 13:05:00|12863.87|12863.87|12859.45|12859.45|12863.87|12863.87|12853.98|12853.98|0
1653397800000|2022-05-24 13:10:00|12860.39|12860.39|12873.34|12873.34|12876.21|12876.21|12860.39|12860.39|0
1653398100000|2022-05-24 13:15:00|12874.28|12874.28|12866.16|12866.16|12876.01|12876.01|12865.18|12865.18|0
1653398400000|2022-05-24 13:20:00|12864.73|12864.73|12864.64|12864.64|12866.14|12866.14|12864.64|12864.64|0
1653398700000|2022-05-24 13:25:00|12861.99|12861.99|12844.59|12844.59|12861.99|12861.99|12842.79|12842.79|0
1653399000000|2022-05-24 13:30:00|12843.67|12843.67|12837.04|12837.04|12844.64|12844.64|12826.56|12826.56|0
1653399300000|2022-05-24 13:35:00|12834.75|12834.75|12826|12826|12834.75|12834.75|12815.04|12815.04|0
1653399600000|2022-05-24 13:40:00|12827.03|12827.03|12816.21|12816.21|12838.35|12838.35|12812.59|12812.59|0
1653399900000|2022-05-24 13:45:00|12815.75|12815.75|12804.03|12804.03|12832.23|12832.23|12804.03|12804.03|0
1653400200000|2022-05-24 13:50:00|12803.53|12803.53|12812.14|12812.14|12819.22|12819.22|12798.95|12798.95|0
1653400500000|2022-05-24 13:55:00|12812.61|12812.61|12806.99|12806.99|12812.61|12812.61|12803.64|12803.64|0
1653400800000|2022-05-24 14:00:00|12807.91|12807.91|12768.81|12768.81|12811.21|12811.21|12764.93|12764.93|0
1653401100000|2022-05-24 14:05:00|12769.3|12769.3|12740.48|12740.48|12773.86|12773.86|12740.48|12740.48|0
1653401400000|2022-05-24 14:10:00|12739.92|12739.92|12741.4|12741.4|12756.27|12756.27|12736.43|12736.43|0
1653401700000|2022-05-24 14:15:00|12740.9|12740.9|12727.94|12727.94|12744.81|12744.81|12713.26|12713.26|0
1653402000000|2022-05-24 14:20:00|12729.35|12729.35|12739.07|12739.07|12759.17|12759.17|12729.35|12729.35|0
1653402300000|2022-05-24 14:25:00|12741.53|12741.53|12757|12757|12757.47|12757.47|12737.09|12737.09|0
1653402600000|2022-05-24 14:30:00|12756.77|12756.77|12742.13|12742.13|12756.77|12756.77|12741.63|12741.63|0
1653402900000|2022-05-24 14:35:00|12741.31|12741.31|12733.51|12733.51|12746.04|12746.04|12731.78|12731.78|0
1653403200000|2022-05-24 14:40:00|12732.69|12732.69|12743.34|12743.34|12751.76|12751.76|12726.58|12726.58|0
1653403500000|2022-05-24 14:45:00|12742.84|12742.84|12747.7|12747.7|12761.88|12761.88|12742.34|12742.34|0
1653403800000|2022-05-24 14:50:00|12746.26|12746.26|12742.75|12742.75|12748.09|12748.09|12734.55|12734.55|0
1653404100000|2022-05-24 14:55:00|12740.49|12740.49|12763.96|12763.96|12763.96|12763.96|12734.89|12734.89|0
1653404400000|2022-05-24 15:00:00|12763.14|12763.14|12783.15|12783.15|12783.15|12783.15|12759.69|12759.69|0
1653404700000|2022-05-24 15:05:00|12782.65|12782.65|12792.47|12792.47|12799.09|12799.09|12782.65|12782.65|0
1653405000000|2022-05-24 15:10:00|12792.02|12792.02|12819.13|12819.13|12819.13|12819.13|12789.28|12789.28|0
1653405300000|2022-05-24 15:15:00|12818.57|12818.57|12832.52|12832.52|12832.52|12832.52|12812.27|12812.27|0
1653405600000|2022-05-24 15:20:00|12833.08|12833.08|12813.96|12813.96|12833.08|12833.08|12811.2|12811.2|0
1653405900000|2022-05-24 15:25:00|12813.05|12813.05|12830.11|12830.11|12830.11|12830.11|12809.27|12809.27|0
1653462900000|2022-05-25 07:15:00|12919.97|12919.97|12905.29|12905.29|12919.97|12919.97|12905.29|12905.29|0
1653463200000|2022-05-25 07:20:00|12903.8|12903.8|12895.94|12895.94|12908.78|12908.78|12895.39|12895.39|0
1653463500000|2022-05-25 07:25:00|12895.48|12895.48|12873.09|12873.09|12906.52|12906.52|12873.09|12873.09|0
1653463800000|2022-05-25 07:30:00|12872.27|12872.27|12863.7|12863.7|12872.27|12872.27|12856.89|12856.89|0
1653464100000|2022-05-25 07:35:00|12865.13|12865.13|12805.39|12805.39|12866.76|12866.76|12802.34|12802.34|0
1653464400000|2022-05-25 07:40:00|12807.03|12807.03|12800.65|12800.65|12814.7|12814.7|12800.65|12800.65|0
1653464700000|2022-05-25 07:45:00|12800.2|12800.2|12787.74|12787.74|12800.35|12800.35|12784.87|12784.87|0
1653465000000|2022-05-25 07:50:00|12787.24|12787.24|12792.74|12792.74|12795.45|12795.45|12786.75|12786.75|0
1653465300000|2022-05-25 07:55:00|12792.28|12792.28|12792.34|12792.34|12798.28|12798.28|12782.66|12782.66|0
1653465600000|2022-05-25 08:00:00|12792.12|12792.12|12776.49|12776.49|12797.47|12797.47|12776.48|12776.48|0
1653465900000|2022-05-25 08:05:00|12775.08|12775.08|12745.94|12745.94|12775.08|12775.08|12744.94|12744.94|0
1653466200000|2022-05-25 08:10:00|12743.07|12743.07|12700.48|12700.48|12743.07|12743.07|12700.48|12700.48|0
1653466500000|2022-05-25 08:15:00|12698.99|12698.99|12672.65|12672.65|12698.99|12698.99|12672.19|12672.19|0
1653466800000|2022-05-25 08:20:00|12669.78|12669.78|12650.38|12650.38|12675.14|12675.14|12650.38|12650.38|0
1653467100000|2022-05-25 08:25:00|12651.19|12651.19|12646.19|12646.19|12664.85|12664.85|12646.19|12646.19|0
1653467400000|2022-05-25 08:30:00|12643.7|12643.7|12658.59|12658.59|12661.66|12661.66|12641.79|12641.79|0
1653467700000|2022-05-25 08:35:00|12660.42|12660.42|12708.95|12708.95|12709.88|12709.88|12660.42|12660.42|0
1653468000000|2022-05-25 08:40:00|12709.84|12709.84|12710.57|12710.57|12713.48|12713.48|12708.88|12708.88|0
1653468300000|2022-05-25 08:45:00|12712.21|12712.21|12727.99|12727.99|12730.71|12730.71|12711.39|12711.39|0
1653468600000|2022-05-25 08:50:00|12727.49|12727.49|12725.45|12725.45|12748.82|12748.82|12725.45|12725.45|0
1653468900000|2022-05-25 08:55:00|12724.08|12724.08|12730.53|12730.53|12732.17|12732.17|12715.37|12715.37|0
1653469200000|2022-05-25 09:00:00|12731.9|12731.9|12736.98|12736.98|12736.98|12736.98|12729.55|12729.55|0
1653469500000|2022-05-25 09:05:00|12734.63|12734.63|12733.99|12733.99|12740.32|12740.32|12733.99|12733.99|0
1653469800000|2022-05-25 09:10:00|12731.13|12731.13|12712.15|12712.15|12733.02|12733.02|12712.15|12712.15|0
1653470100000|2022-05-25 09:15:00|12711.12|12711.12|12684.77|12684.77|12711.12|12711.12|12680.21|12680.21|0
1653470400000|2022-05-25 09:20:00|12685.23|12685.23|12699.86|12699.86|12700.3|12700.3|12685.23|12685.23|0
1653470700000|2022-05-25 09:25:00|12703.06|12703.06|12730.5|12730.5|12737.38|12737.38|12703.06|12703.06|0
1653471000000|2022-05-25 09:30:00|12731.88|12731.88|12737.03|12737.03|12737.03|12737.03|12731.18|12731.18|0
1653471300000|2022-05-25 09:35:00|12737.55|12737.55|12739.44|12739.44|12741.63|12741.63|12737.55|12737.55|0
1653471600000|2022-05-25 09:40:00|12740.25|12740.25|12740.36|12740.36|12742.78|12742.78|12738.08|12738.08|0
1653471900000|2022-05-25 09:45:00|12742.65|12742.65|12745.61|12745.61|12748.11|12748.11|12742.65|12742.65|0
1653472200000|2022-05-25 09:50:00|12739.86|12739.86|12742.61|12742.61|12742.61|12742.61|12737.61|12737.61|0
1653472500000|2022-05-25 09:55:00|12741.7|12741.7|12736.37|12736.37|12741.7|12741.7|12734|12734|0
1653472800000|2022-05-25 10:00:00|12736.83|12736.83|12734.38|12734.38|12736.83|12736.83|12734.38|12734.38|0
1653473100000|2022-05-25 10:05:00|12730.6|12730.6|12726.65|12726.65|12730.67|12730.67|12724.79|12724.79|0
1653473400000|2022-05-25 10:10:00|12725.71|12725.71|12719.46|12719.46|12726.54|12726.54|12718.64|12718.64|0
1653473700000|2022-05-25 10:15:00|12718.47|12718.47|12722.32|12722.32|12723.24|12723.24|12717.82|12717.82|0
1653474000000|2022-05-25 10:20:00|12723.14|12723.14|12715.69|12715.69|12723.14|12723.14|12715.69|12715.69|0
1653474300000|2022-05-25 10:25:00|12717.13|12717.13|12714.41|12714.41|12718.04|12718.04|12708.09|12708.09|0
1653474600000|2022-05-25 10:30:00|12712.78|12712.78|12713.21|12713.21|12714.13|12714.13|12710.49|12710.49|0
1653474900000|2022-05-25 10:35:00|12713.77|12713.77|12714.23|12714.23|12714.23|12714.23|12713.77|12713.77|0
1653475200000|2022-05-25 10:40:00|12715.05|12715.05|12741.18|12741.18|12741.18|12741.18|12715.05|12715.05|0
1653475500000|2022-05-25 10:45:00|12740.72|12740.72|12733.91|12733.91|12740.72|12740.72|12732.47|12732.47|0
1653475800000|2022-05-25 10:50:00|12732.54|12732.54|12713.61|12713.61|12732.54|12732.54|12710.44|12710.44|0
1653476100000|2022-05-25 10:55:00|12714.55|12714.55|12714.4|12714.4|12715.84|12715.84|12712.67|12712.67|0
1653476400000|2022-05-25 11:00:00|12715.22|12715.22|12711.01|12711.01|12719.36|12719.36|12711.01|12711.01|0
1653476700000|2022-05-25 11:05:00|12711.57|12711.57|12713.53|12713.53|12714.92|12714.92|12711.57|12711.57|0
1653477000000|2022-05-25 11:10:00|12712.72|12712.72|12702.61|12702.61|12712.72|12712.72|12702.61|12702.61|0
1653477300000|2022-05-25 11:15:00|12702.1|12702.1|12710.63|12710.63|12710.64|12710.64|12698.63|12698.63|0
1653477600000|2022-05-25 11:20:00|12712|12712|12704.48|12704.48|12712|12712|12704.48|12704.48|0
1653477900000|2022-05-25 11:25:00|12704.02|12704.02|12697.08|12697.08|12704.02|12704.02|12694.45|12694.45|0
1653478200000|2022-05-25 11:30:00|12698.45|12698.45|12692.29|12692.29|12706.45|12706.45|12692.29|12692.29|0
1653478500000|2022-05-25 11:35:00|12691.47|12691.47|12673.88|12673.88|12691.47|12691.47|12672.05|12672.05|0
1653478800000|2022-05-25 11:40:00|12674.34|12674.34|12666.11|12666.11|12675.78|12675.78|12666.11|12666.11|0
1653479100000|2022-05-25 11:45:00|12667.54|12667.54|12671.96|12671.96|12674.35|12674.35|12666.63|12666.63|0
1653479400000|2022-05-25 11:50:00|12671.14|12671.14|12687.24|12687.24|12687.32|12687.32|12671.14|12671.14|0
1653479700000|2022-05-25 11:55:00|12685.8|12685.8|12707.89|12707.89|12709.19|12709.19|12683.87|12683.87|0
1653480000000|2022-05-25 12:00:00|12703.39|12703.39|12703.73|12703.73|12703.83|12703.83|12702.87|12702.87|0
1653480300000|2022-05-25 12:05:00|12703.17|12703.17|12702.13|12702.13|12703.17|12703.17|12700.92|12700.92|0
1653480600000|2022-05-25 12:10:00|12701.22|12701.22|12686.87|12686.87|12701.68|12701.68|12685.3|12685.3|0
1653480900000|2022-05-25 12:15:00|12688.92|12688.92|12689.15|12689.15|12690.97|12690.97|12688.36|12688.36|0
1653481200000|2022-05-25 12:20:00|12690.58|12690.58|12693.54|12693.54|12694.1|12694.1|12690.58|12690.58|0
1653481500000|2022-05-25 12:25:00|12691.91|12691.91|12684.14|12684.14|12691.91|12691.91|12684.14|12684.14|0
1653481800000|2022-05-25 12:30:00|12683.91|12683.91|12652.49|12652.49|12683.91|12683.91|12649.58|12649.58|0
1653482100000|2022-05-25 12:35:00|12651.94|12651.94|12647.03|12647.03|12651.94|12651.94|12644.33|12644.33|0
1653482400000|2022-05-25 12:40:00|12647.95|12647.95|12645.79|12645.79|12648.4|12648.4|12644.8|12644.8|0
1653482700000|2022-05-25 12:45:00|12648.66|12648.66|12661.64|12661.64|12661.64|12661.64|12647.57|12647.57|0
1653483000000|2022-05-25 12:50:00|12662.63|12662.63|12658.07|12658.07|12663.42|12663.42|12658.07|12658.07|0
1653483300000|2022-05-25 12:55:00|12659.5|12659.5|12656.87|12656.87|12659.5|12659.5|12648.72|12648.72|0
1653483600000|2022-05-25 13:00:00|12655.95|12655.95|12660.19|12660.19|12660.19|12660.19|12654.08|12654.08|0
1653483900000|2022-05-25 13:05:00|12660.65|12660.65|12656.81|12656.81|12664.01|12664.01|12656.81|12656.81|0
1653484200000|2022-05-25 13:10:00|12657.27|12657.27|12649.69|12649.69|12659.98|12659.98|12649.69|12649.69|0
1653484500000|2022-05-25 13:15:00|12648.01|12648.01|12646.51|12646.51|12648.01|12648.01|12644.88|12644.88|0
1653484800000|2022-05-25 13:20:00|12646.74|12646.74|12641.1|12641.1|12647.22|12647.22|12635.34|12635.34|0
1653485100000|2022-05-25 13:25:00|12639.47|12639.47|12638.45|12638.45|12639.47|12639.47|12636.64|12636.64|0
1653485400000|2022-05-25 13:30:00|12638.91|12638.91|12691.44|12691.44|12691.44|12691.44|12637.5|12637.5|0
1653485700000|2022-05-25 13:35:00|12692.55|12692.55|12699.12|12699.12|12717.37|12717.37|12692.55|12692.55|0
1653486000000|2022-05-25 13:40:00|12699.94|12699.94|12716.08|12716.08|12718.69|12718.69|12699.94|12699.94|0
1653486300000|2022-05-25 13:45:00|12716.9|12716.9|12723.07|12723.07|12758.7|12758.7|12716.9|12716.9|0
1653486600000|2022-05-25 13:50:00|12724.04|12724.04|12730.96|12730.96|12731.9|12731.9|12718.15|12718.15|0
1653486900000|2022-05-25 13:55:00|12730.14|12730.14|12746.95|12746.95|12747.41|12747.41|12729.67|12729.67|0
1653487200000|2022-05-25 14:00:00|12747.47|12747.47|12759.76|12759.76|12760.71|12760.71|12742.28|12742.28|0
1653487500000|2022-05-25 14:05:00|12759.31|12759.31|12763.39|12763.39|12764.3|12764.3|12753.45|12753.45|0
1653487800000|2022-05-25 14:10:00|12762.93|12762.93|12781.82|12781.82|12782.44|12782.44|12759.82|12759.82|0
1653488100000|2022-05-25 14:15:00|12782.38|12782.38|12796.09|12796.09|12798.8|12798.8|12780.51|12780.51|0
1653488400000|2022-05-25 14:20:00|12796.59|12796.59|12818.41|12818.41|12818.41|12818.41|12796.59|12796.59|0
1653488700000|2022-05-25 14:25:00|12819.32|12819.32|12828.34|12828.34|12828.8|12828.8|12817.78|12817.78|0
1653489000000|2022-05-25 14:30:00|12828.81|12828.81|12847.45|12847.45|12850.85|12850.85|12828.81|12828.81|0
1653489300000|2022-05-25 14:35:00|12848.82|12848.82|12864.29|12864.29|12864.29|12864.29|12848.66|12848.66|0
1653489600000|2022-05-25 14:40:00|12866.72|12866.72|12850.82|12850.82|12867.27|12867.27|12850.32|12850.32|0
1653489900000|2022-05-25 14:45:00|12851.34|12851.34|12841.22|12841.22|12858.85|12858.85|12839.19|12839.19|0
1653490200000|2022-05-25 14:50:00|12841.68|12841.68|12858.9|12858.9|12859.72|12859.72|12841.68|12841.68|0
1653490500000|2022-05-25 14:55:00|12858.45|12858.45|12867.54|12867.54|12867.54|12867.54|12858.45|12858.45|0
1653490800000|2022-05-25 15:00:00|12868.45|12868.45|12859.27|12859.27|12869.55|12869.55|12858.45|12858.45|0
1653491100000|2022-05-25 15:05:00|12858.81|12858.81|12863.42|12863.42|12864.36|12864.36|12858.81|12858.81|0
1653491400000|2022-05-25 15:10:00|12864.35|12864.35|12861.03|12861.03|12866.03|12866.03|12861.03|12861.03|0
1653491700000|2022-05-25 15:15:00|12861.85|12861.85|12852.04|12852.04|12864.37|12864.37|12852.04|12852.04|0
1653492000000|2022-05-25 15:20:00|12851.22|12851.22|12847.33|12847.33|12856.02|12856.02|12843.23|12843.23|0
1653492300000|2022-05-25 15:25:00|12848.15|12848.15|12847.38|12847.38|12858.57|12858.57|12843.59|12843.59|0
1653549300000|2022-05-26 07:15:00|12870.3|12870.3|12869.32|12869.32|12870.3|12870.3|12856.15|12856.15|0
1653549600000|2022-05-26 07:20:00|12871.77|12871.77|12869.02|12869.02|12874.15|12874.15|12869.02|12869.02|0
1653549900000|2022-05-26 07:25:00|12866.56|12866.56|12860.06|12860.06|12868.2|12868.2|12853.98|12853.98|0
1653550200000|2022-05-26 07:30:00|12861.74|12861.74|12866.32|12866.32|12866.32|12866.32|12858.82|12858.82|0
1653550500000|2022-05-26 07:35:00|12866.79|12866.79|12909.12|12909.12|12912.81|12912.81|12863.96|12863.96|0
1653550800000|2022-05-26 07:40:00|12908.17|12908.17|12924.91|12924.91|12927.3|12927.3|12906.9|12906.9|0
1653551100000|2022-05-26 07:45:00|12924.45|12924.45|12925.97|12925.97|12932.07|12932.07|12916.63|12916.63|0
1653551400000|2022-05-26 07:50:00|12926.79|12926.79|12912.48|12912.48|12926.79|12926.79|12911.54|12911.54|0
1653551700000|2022-05-26 07:55:00|12911.36|12911.36|12918.17|12918.17|12918.17|12918.17|12910.42|12910.42|0
1653552000000|2022-05-26 08:00:00|12918.39|12918.39|12904.13|12904.13|12918.61|12918.61|12904.13|12904.13|0
1653552300000|2022-05-26 08:05:00|12904.95|12904.95|12922.78|12922.78|12923.59|12923.59|12904.95|12904.95|0
1653552600000|2022-05-26 08:10:00|12923.59|12923.59|12912.56|12912.56|12924.59|12924.59|12911.12|12911.12|0
1653552900000|2022-05-26 08:15:00|12911.12|12911.12|12918.22|12918.22|12922.43|12922.43|12911.12|12911.12|0
1653553200000|2022-05-26 08:20:00|12917.19|12917.19|12924.28|12924.28|12924.28|12924.28|12909.09|12909.09|0
1653553500000|2022-05-26 08:25:00|12926.51|12926.51|12934.67|12934.67|12934.67|12934.67|12922.91|12922.91|0
1653553800000|2022-05-26 08:30:00|12937.13|12937.13|12967.88|12967.88|12967.88|12967.88|12937.13|12937.13|0
1653554100000|2022-05-26 08:35:00|12974.29|12974.29|12974.62|12974.62|12977.2|12977.2|12970.17|12970.17|0
1653554400000|2022-05-26 08:40:00|12974.14|12974.14|12963.25|12963.25|12975.58|12975.58|12959.3|12959.3|0
1653554700000|2022-05-26 08:45:00|12961.37|12961.37|12973.54|12973.54|12973.54|12973.54|12959.54|12959.54|0
1653555000000|2022-05-26 08:50:00|12974.36|12974.36|12977.41|12977.41|12977.63|12977.63|12974.36|12974.36|0
1653555300000|2022-05-26 08:55:00|12977.92|12977.92|12983.18|12983.18|12983.18|12983.18|12977.01|12977.01|0
1653555600000|2022-05-26 09:00:00|12985.07|12985.07|13006.21|13006.21|13007.1|13007.1|12985.07|12985.07|0
1653555900000|2022-05-26 09:05:00|13007.59|13007.59|13005.8|13005.8|13007.59|13007.59|13003.97|13003.97|0
1653556200000|2022-05-26 09:10:00|13006.25|13006.25|13012.42|13012.42|13012.42|13012.42|13006.25|13006.25|0
1653556500000|2022-05-26 09:15:00|13012.64|13012.64|13020.76|13020.76|13021.22|13021.22|13012.64|13012.64|0
1653556800000|2022-05-26 09:20:00|13019.77|13019.77|13019.63|13019.63|13021.53|13021.53|13017.07|13017.07|0
1653557100000|2022-05-26 09:25:00|13020.13|13020.13|13017.42|13017.42|13020.13|13020.13|13012.72|13012.72|0
1653557400000|2022-05-26 09:30:00|13015.99|13015.99|13014.91|13014.91|13016.9|13016.9|13010.29|13010.29|0
1653557700000|2022-05-26 09:35:00|13016.32|13016.32|13025.75|13025.75|13026.69|13026.69|13016.02|13016.02|0
1653558000000|2022-05-26 09:40:00|13026.87|13026.87|13047.63|13047.63|13048.14|13048.14|13026.87|13026.87|0
1653558300000|2022-05-26 09:45:00|13049.12|13049.12|13070.02|13070.02|13072.56|13072.56|13049.12|13049.12|0
1653558600000|2022-05-26 09:50:00|13068.9|13068.9|13053.09|13053.09|13079.04|13079.04|13047.5|13047.5|0
1653558900000|2022-05-26 09:55:00|13050.85|13050.85|13062.97|13062.97|13068.16|13068.16|13046.17|13046.17|0
1653559200000|2022-05-26 10:00:00|13064.34|13064.34|13066.79|13066.79|13066.79|13066.79|13056.13|13056.13|0
1653559500000|2022-05-26 10:05:00|13065.85|13065.85|13064.22|13064.22|13065.85|13065.85|13062.41|13062.41|0
1653559800000|2022-05-26 10:10:00|13065.04|13065.04|13064.41|13064.41|13066.67|13066.67|13063.3|13063.3|0
1653560100000|2022-05-26 10:15:00|13065.84|13065.84|13070.95|13070.95|13071.69|13071.69|13065.84|13065.84|0
1653560400000|2022-05-26 10:20:00|13071.41|13071.41|13067.43|13067.43|13071.41|13071.41|13063.13|13063.13|0
1653560700000|2022-05-26 10:25:00|13068.42|13068.42|13067.09|13067.09|13069.85|13069.85|13067.09|13067.09|0
1653561000000|2022-05-26 10:30:00|13065.68|13065.68|13067.63|13067.63|13067.63|13067.63|13059.54|13059.54|0
1653561300000|2022-05-26 10:35:00|13067.18|13067.18|13070.18|13070.18|13071.59|13071.59|13067.18|13067.18|0
1653561600000|2022-05-26 10:40:00|13069.71|13069.71|13065.46|13065.46|13071.38|13071.38|13065.46|13065.46|0
1653561900000|2022-05-26 10:45:00|13064.99|13064.99|13066.16|13066.16|13067.31|13067.31|13063.5|13063.5|0
1653562200000|2022-05-26 10:50:00|13065.69|13065.69|13068.79|13068.79|13070.42|13070.42|13065.69|13065.69|0
1653562500000|2022-05-26 10:55:00|13066.9|13066.9|13067|13067|13067|13067|13063.98|13063.98|0
1653562800000|2022-05-26 11:00:00|13064.47|13064.47|13055.55|13055.55|13064.47|13064.47|13055.55|13055.55|0
1653563100000|2022-05-26 11:05:00|13054.6|13054.6|13037.75|13037.75|13054.6|13054.6|13037.29|13037.29|0
1653563400000|2022-05-26 11:10:00|13035.26|13035.26|13039.39|13039.39|13039.39|13039.39|13028.98|13028.98|0
1653563700000|2022-05-26 11:15:00|13038.57|13038.57|13025.65|13025.65|13038.57|13038.57|13025.65|13025.65|0
1653564000000|2022-05-26 11:20:00|13024.71|13024.71|13031.84|13031.84|13034.22|13034.22|13024.25|13024.25|0
1653564300000|2022-05-26 11:25:00|13032.36|13032.36|13050.09|13050.09|13050.09|13050.09|13032.36|13032.36|0
1653564600000|2022-05-26 11:30:00|13051.01|13051.01|13044.62|13044.62|13051.01|13051.01|13043.01|13043.01|0
1653564900000|2022-05-26 11:35:00|13043.25|13043.25|13053.32|13053.32|13056.52|13056.52|13043.25|13043.25|0
1653565200000|2022-05-26 11:40:00|13056.19|13056.19|13054.05|13054.05|13057.64|13057.64|13054.05|13054.05|0
1653565500000|2022-05-26 11:45:00|13055.49|13055.49|13048.43|13048.43|13055.49|13055.49|13047.96|13047.96|0
1653565800000|2022-05-26 11:50:00|13048.9|13048.9|13060.05|13060.05|13060.05|13060.05|13048.9|13048.9|0
1653566100000|2022-05-26 11:55:00|13060.28|13060.28|13078.04|13078.04|13078.27|13078.27|13060.28|13060.28|0
1653566400000|2022-05-26 12:00:00|13078.96|13078.96|13097.32|13097.32|13097.32|13097.32|13078.96|13078.96|0
1653566700000|2022-05-26 12:05:00|13098.26|13098.26|13097.58|13097.58|13099.05|13099.05|13095.81|13095.81|0
1653567000000|2022-05-26 12:10:00|13097.11|13097.11|13080.76|13080.76|13097.11|13097.11|13080.25|13080.25|0
1653567300000|2022-05-26 12:15:00|13080.3|13080.3|13087.37|13087.37|13089.23|13089.23|13078.57|13078.57|0
1653567600000|2022-05-26 12:20:00|13087.88|13087.88|13082.82|13082.82|13088.38|13088.38|13082.82|13082.82|0
1653567900000|2022-05-26 12:25:00|13082.32|13082.32|13080.97|13080.97|13086.28|13086.28|13080.97|13080.97|0
1653568200000|2022-05-26 12:30:00|13080.42|13080.42|13048.97|13048.97|13080.42|13080.42|13033.46|13033.46|0
1653568500000|2022-05-26 12:35:00|13050.85|13050.85|13060.23|13060.23|13061.14|13061.14|13050.85|13050.85|0
1653568800000|2022-05-26 12:40:00|13058.79|13058.79|13061.6|13061.6|13061.6|13061.6|13057.36|13057.36|0
1653569100000|2022-05-26 12:45:00|13063.03|13063.03|13068.95|13068.95|13077.49|13077.49|13063.03|13063.03|0
1653569400000|2022-05-26 12:50:00|13067.12|13067.12|13073.75|13073.75|13077.49|13077.49|13067.12|13067.12|0
1653569700000|2022-05-26 12:55:00|13072.63|13072.63|13079.13|13079.13|13079.44|13079.44|13070.08|13070.08|0
1653570000000|2022-05-26 13:00:00|13078.21|13078.21|13074.17|13074.17|13081.5|13081.5|13074.17|13074.17|0
1653570300000|2022-05-26 13:05:00|13072.19|13072.19|13068.33|13068.33|13072.19|13072.19|13063.49|13063.49|0
1653570600000|2022-05-26 13:10:00|13069.76|13069.76|13076.14|13076.14|13082.38|13082.38|13069.76|13069.76|0
1653570900000|2022-05-26 13:15:00|13075.88|13075.88|13083.13|13083.13|13084.96|13084.96|13074.87|13074.87|0
1653571200000|2022-05-26 13:20:00|13082.66|13082.66|13086.26|13086.26|13086.48|13086.48|13082.66|13082.66|0
1653571500000|2022-05-26 13:25:00|13085.81|13085.81|13086.32|13086.32|13087.47|13087.47|13084.12|13084.12|0
1653571800000|2022-05-26 13:30:00|13085.81|13085.81|13116.51|13116.51|13117.07|13117.07|13085.69|13085.69|0
1653572100000|2022-05-26 13:35:00|13118.86|13118.86|13133.24|13133.24|13138.78|13138.78|13118.86|13118.86|0
1653572400000|2022-05-26 13:40:00|13132.3|13132.3|13133.22|13133.22|13134.34|13134.34|13120.85|13120.85|0
1653572700000|2022-05-26 13:45:00|13133.73|13133.73|13133.72|13133.72|13145.13|13145.13|13129.34|13129.34|0
1653573000000|2022-05-26 13:50:00|13132.08|13132.08|13147.67|13147.67|13149.72|13149.72|13128.19|13128.19|0
1653573300000|2022-05-26 13:55:00|13147.11|13147.11|13150.4|13150.4|13154.9|13154.9|13147.11|13147.11|0
1653573600000|2022-05-26 14:00:00|13149.9|13149.9|13140.11|13140.11|13151.85|13151.85|13139.51|13139.51|0
1653573900000|2022-05-26 14:05:00|13138.67|13138.67|13129.78|13129.78|13138.67|13138.67|13128.15|13128.15|0
1653574200000|2022-05-26 14:10:00|13134.05|13134.05|13151.47|13151.47|13159.02|13159.02|13133.14|13133.14|0
1653574500000|2022-05-26 14:15:00|13152.03|13152.03|13173.92|13173.92|13173.92|13173.92|13152.03|13152.03|0
1653574800000|2022-05-26 14:20:00|13174.15|13174.15|13188.21|13188.21|13192.03|13192.03|13174.15|13174.15|0
1653575100000|2022-05-26 14:25:00|13183.17|13183.17|13193.29|13193.29|13193.29|13193.29|13177.62|13177.62|0
1653575400000|2022-05-26 14:30:00|13194.7|13194.7|13211.42|13211.42|13224.6|13224.6|13194.7|13194.7|0
1653575700000|2022-05-26 14:35:00|13210.87|13210.87|13237.32|13237.32|13239.08|13239.08|13210.87|13210.87|0
1653576000000|2022-05-26 14:40:00|13238.76|13238.76|13220.98|13220.98|13246.11|13246.11|13216.74|13216.74|0
1653576300000|2022-05-26 14:45:00|13220.04|13220.04|13217.52|13217.52|13226.69|13226.69|13216.61|13216.61|0
1653576600000|2022-05-26 14:50:00|13220.79|13220.79|13224.58|13224.58|13224.58|13224.58|13219.81|13219.81|0
1653576900000|2022-05-26 14:55:00|13224.08|13224.08|13223.18|13223.18|13232.64|13232.64|13217.64|13217.64|0
1653577200000|2022-05-26 15:00:00|13224|13224|13241.77|13241.77|13242.68|13242.68|13221.65|13221.65|0
1653577500000|2022-05-26 15:05:00|13239.94|13239.94|13239.96|13239.96|13240.26|13240.26|13229.99|13229.99|0
1653577800000|2022-05-26 15:10:00|13240.63|13240.63|13265.61|13265.61|13266.13|13266.13|13240.63|13240.63|0
1653578100000|2022-05-26 15:15:00|13264.7|13264.7|13257.71|13257.71|13270.13|13270.13|13257.71|13257.71|0
1653578400000|2022-05-26 15:20:00|13256.79|13256.79|13262.18|13262.18|13262.18|13262.18|13255.85|13255.85|0
1653578700000|2022-05-26 15:25:00|13263|13263|13255.22|13255.22|13265.64|13265.64|13251.85|13251.85|0
1653635700000|2022-05-27 07:15:00|13227.57|13227.57|13218.1|13218.1|13236.75|13236.75|13216.78|13216.78|0
1653636000000|2022-05-27 07:20:00|13211.27|13211.27|13182.51|13182.51|13215.88|13215.88|13174.93|13174.93|0
1653636300000|2022-05-27 07:25:00|13184.35|13184.35|13211.32|13211.32|13212.76|13212.76|13184.35|13184.35|0
1653636600000|2022-05-27 07:30:00|13209.89|13209.89|13189.91|13189.91|13210.11|13210.11|13188.98|13188.98|0
1653636900000|2022-05-27 07:35:00|13187.56|13187.56|13191.06|13191.06|13209.52|13209.52|13187.56|13187.56|0
1653637200000|2022-05-27 07:40:00|13191.51|13191.51|13211.77|13211.77|13212.76|13212.76|13191.29|13191.29|0
1653637500000|2022-05-27 07:45:00|13213.2|13213.2|13240.56|13240.56|13242.39|13242.39|13213.2|13213.2|0
1653637800000|2022-05-27 07:50:00|13240.07|13240.07|13278.07|13278.07|13278.98|13278.98|13239.57|13239.57|0
1653638100000|2022-05-27 07:55:00|13280.81|13280.81|13260.56|13260.56|13285.31|13285.31|13259.57|13259.57|0
1653638400000|2022-05-27 08:00:00|13258.73|13258.73|13250.96|13250.96|13260.56|13260.56|13242.75|13242.75|0
1653638700000|2022-05-27 08:05:00|13251.87|13251.87|13268.54|13268.54|13269.97|13269.97|13245.74|13245.74|0
1653639000000|2022-05-27 08:10:00|13272.2|13272.2|13294.55|13294.55|13294.55|13294.55|13271.74|13271.74|0
1653639300000|2022-05-27 08:15:00|13296.34|13296.34|13282.92|13282.92|13299.71|13299.71|13273.38|13273.38|0
1653639600000|2022-05-27 08:20:00|13284.75|13284.75|13349.24|13349.24|13349.24|13349.24|13283.84|13283.84|0
1653639900000|2022-05-27 08:25:00|13350.16|13350.16|13358.81|13358.81|13358.81|13358.81|13342.48|13342.48|0
1653640200000|2022-05-27 08:30:00|13361.68|13361.68|13371.38|13371.38|13372.81|13372.81|13361.68|13361.68|0
1653640500000|2022-05-27 08:35:00|13375.85|13375.85|13390.97|13390.97|13396.2|13396.2|13375.85|13375.85|0
1653640800000|2022-05-27 08:40:00|13391.79|13391.79|13382.16|13382.16|13391.79|13391.79|13381.84|13381.84|0
1653641100000|2022-05-27 08:45:00|13385.03|13385.03|13401.75|13401.75|13405.43|13405.43|13385.03|13385.03|0
1653641400000|2022-05-27 08:50:00|13404.49|13404.49|13391.72|13391.72|13404.49|13404.49|13387.12|13387.12|0
1653641700000|2022-05-27 08:55:00|13394.37|13394.37|13401.84|13401.84|13408.18|13408.18|13393.55|13393.55|0
1653642000000|2022-05-27 09:00:00|13401.28|13401.28|13376.12|13376.12|13401.28|13401.28|13376.12|13376.12|0
1653642300000|2022-05-27 09:05:00|13375.61|13375.61|13340.15|13340.15|13375.61|13375.61|13339.69|13339.69|0
1653642600000|2022-05-27 09:10:00|13338.71|13338.71|13313.51|13313.51|13338.71|13338.71|13313.51|13313.51|0
1653642900000|2022-05-27 09:15:00|13314.03|13314.03|13294.13|13294.13|13316.51|13316.51|13294.13|13294.13|0
1653643200000|2022-05-27 09:20:00|13293.31|13293.31|13284.53|13284.53|13295.74|13295.74|13281.52|13281.52|0
1653643500000|2022-05-27 09:25:00|13282.08|13282.08|13295.14|13295.14|13301.66|13301.66|13282.08|13282.08|0
1653643800000|2022-05-27 09:30:00|13296.78|13296.78|13291.53|13291.53|13297.45|13297.45|13285.83|13285.83|0
1653644100000|2022-05-27 09:35:00|13290.71|13290.71|13286.87|13286.87|13291.63|13291.63|13281.32|13281.32|0
1653644400000|2022-05-27 09:40:00|13288.51|13288.51|13299.72|13299.72|13301.55|13301.55|13286.81|13286.81|0
1653644700000|2022-05-27 09:45:00|13298.72|13298.72|13315.38|13315.38|13315.38|13315.38|13294.37|13294.37|0
1653645000000|2022-05-27 09:50:00|13313.94|13313.94|13306.44|13306.44|13314.44|13314.44|13306.44|13306.44|0
1653645300000|2022-05-27 09:55:00|13305.01|13305.01|13297.85|13297.85|13317.35|13317.35|13297.85|13297.85|0
1653645600000|2022-05-27 10:00:00|13296.91|13296.91|13292.08|13292.08|13296.91|13296.91|13290.65|13290.65|0
1653645900000|2022-05-27 10:05:00|13293.91|13293.91|13289.55|13289.55|13294.36|13294.36|13289.06|13289.06|0
1653646200000|2022-05-27 10:10:00|13288.11|13288.11|13290.7|13290.7|13291.7|13291.7|13287.2|13287.2|0
1653646500000|2022-05-27 10:15:00|13290.25|13290.25|13280.25|13280.25|13290.25|13290.25|13280.25|13280.25|0
1653646800000|2022-05-27 10:20:00|13281.24|13281.24|13280.31|13280.31|13281.24|13281.24|13275.09|13275.09|0
1653647100000|2022-05-27 10:25:00|13278.88|13278.88|13293.86|13293.86|13293.86|13293.86|13278.88|13278.88|0
1653647400000|2022-05-27 10:30:00|13293.35|13293.35|13290.45|13290.45|13293.35|13293.35|13290.45|13290.45|0
1653647700000|2022-05-27 10:35:00|13290.94|13290.94|13282.04|13282.04|13293.49|13293.49|13279.59|13279.59|0
1653648000000|2022-05-27 10:40:00|13280.6|13280.6|13277.58|13277.58|13284.93|13284.93|13272.86|13272.86|0
1653648300000|2022-05-27 10:45:00|13279.01|13279.01|13285.6|13285.6|13289.53|13289.53|13278.07|13278.07|0
1653648600000|2022-05-27 10:50:00|13287.04|13287.04|13292.05|13292.05|13293.49|13293.49|13287.04|13287.04|0
1653648900000|2022-05-27 10:55:00|13292.97|13292.97|13294.76|13294.76|13295.25|13295.25|13292.97|13292.97|0
1653649200000|2022-05-27 11:00:00|13292.53|13292.53|13287.82|13287.82|13293.96|13293.96|13287.82|13287.82|0
1653649500000|2022-05-27 11:05:00|13288.73|13288.73|13299.42|13299.42|13299.42|13299.42|13287.79|13287.79|0
1653649800000|2022-05-27 11:10:00|13299.91|13299.91|13298.01|13298.01|13299.91|13299.91|13296.15|13296.15|0
1653650100000|2022-05-27 11:15:00|13297.09|13297.09|13296.88|13296.88|13297.35|13297.35|13294.17|13294.17|0
1653650400000|2022-05-27 11:20:00|13297.35|13297.35|13307.98|13307.98|13309.71|13309.71|13296.88|13296.88|0
1653650700000|2022-05-27 11:25:00|13306.55|13306.55|13333.32|13333.32|13333.32|13333.32|13306.55|13306.55|0
1653651000000|2022-05-27 11:30:00|13332.2|13332.2|13320.54|13320.54|13332.2|13332.2|13317.07|13317.07|0
1653651300000|2022-05-27 11:35:00|13318.65|13318.65|13316.15|13316.15|13319.92|13319.92|13314.69|13314.69|0
1653651600000|2022-05-27 11:40:00|13316.65|13316.65|13320.21|13320.21|13320.28|13320.28|13316.65|13316.65|0
1653651900000|2022-05-27 11:45:00|13320.71|13320.71|13315.74|13315.74|13323.58|13323.58|13312.47|13312.47|0
1653652200000|2022-05-27 11:50:00|13314.92|13314.92|13306.44|13306.44|13314.92|13314.92|13306.44|13306.44|0
1653652500000|2022-05-27 11:55:00|13308.11|13308.11|13316.98|13316.98|13321.51|13321.51|13308.11|13308.11|0
1653652800000|2022-05-27 12:00:00|13315.55|13315.55|13315.21|13315.21|13318.73|13318.73|13315.21|13315.21|0
1653653100000|2022-05-27 12:05:00|13313.78|13313.78|13308.56|13308.56|13313.78|13313.78|13308.56|13308.56|0
1653653400000|2022-05-27 12:10:00|13307.13|13307.13|13306.43|13306.43|13309.55|13309.55|13306.43|13306.43|0
1653653700000|2022-05-27 12:15:00|13307.34|13307.34|13292.82|13292.82|13311.26|13311.26|13292.82|13292.82|0
1653654000000|2022-05-27 12:20:00|13293.74|13293.74|13278.26|13278.26|13293.74|13293.74|13278.26|13278.26|0
1653654300000|2022-05-27 12:25:00|13277.44|13277.44|13294.38|13294.38|13296.69|13296.69|13276.62|13276.62|0
1653654600000|2022-05-27 12:30:00|13293.92|13293.92|13303.84|13303.84|13321.12|13321.12|13290.82|13290.82|0
1653654900000|2022-05-27 12:35:00|13305.28|13305.28|13308.76|13308.76|13317.52|13317.52|13305.28|13305.28|0
1653655200000|2022-05-27 12:40:00|13310.59|13310.59|13305.36|13305.36|13325.51|13325.51|13305.36|13305.36|0
1653655500000|2022-05-27 12:45:00|13306.28|13306.28|13312.52|13312.52|13319.67|13319.67|13302.66|13302.66|0
1653655800000|2022-05-27 12:50:00|13313.44|13313.44|13314.4|13314.4|13314.4|13314.4|13311.66|13311.66|0
1653656100000|2022-05-27 12:55:00|13315.32|13315.32|13306.41|13306.41|13315.32|13315.32|13305.91|13305.91|0
1653656400000|2022-05-27 13:00:00|13307.84|13307.84|13322.94|13322.94|13324.32|13324.32|13307.75|13307.75|0
1653656700000|2022-05-27 13:05:00|13322.44|13322.44|13338.29|13338.29|13339.73|13339.73|13322.44|13322.44|0
1653657000000|2022-05-27 13:10:00|13341.16|13341.16|13339.79|13339.79|13344.08|13344.08|13335.32|13335.32|0
1653657300000|2022-05-27 13:15:00|13338.97|13338.97|13328.3|13328.3|13340.41|13340.41|13327.38|13327.38|0
1653657600000|2022-05-27 13:20:00|13325.48|13325.48|13324.76|13324.76|13332.53|13332.53|13321.42|13321.42|0
1653657900000|2022-05-27 13:25:00|13325.58|13325.58|13325.58|13325.58|13329.32|13329.32|13323.78|13323.78|0
1653658200000|2022-05-27 13:30:00|13325.11|13325.11|13332.94|13332.94|13346.68|13346.68|13324.19|13324.19|0
1653658500000|2022-05-27 13:35:00|13332.44|13332.44|13327.53|13327.53|13339.65|13339.65|13327.33|13327.33|0
1653658800000|2022-05-27 13:40:00|13327.06|13327.06|13329.71|13329.71|13335.28|13335.28|13326.1|13326.1|0
1653659100000|2022-05-27 13:45:00|13324.09|13324.09|13309.06|13309.06|13324.09|13324.09|13306.83|13306.83|0
1653659400000|2022-05-27 13:50:00|13310.79|13310.79|13304.12|13304.12|13312.22|13312.22|13297.01|13297.01|0
1653659700000|2022-05-27 13:55:00|13303.56|13303.56|13319.49|13319.49|13319.49|13319.49|13300.96|13300.96|0
1653660000000|2022-05-27 14:00:00|13320.4|13320.4|13320.17|13320.17|13323.45|13323.45|13311.8|13311.8|0
1653660300000|2022-05-27 14:05:00|13320.99|13320.99|13293.81|13293.81|13321.8|13321.8|13288.67|13288.67|0
1653660600000|2022-05-27 14:10:00|13295.25|13295.25|13303.94|13303.94|13303.94|13303.94|13295.25|13295.25|0
1653660900000|2022-05-27 14:15:00|13304.16|13304.16|13306.55|13306.55|13320.5|13320.5|13304.16|13304.16|0
1653661200000|2022-05-27 14:20:00|13306.06|13306.06|13297.56|13297.56|13306.55|13306.55|13295.23|13295.23|0
1653661500000|2022-05-27 14:25:00|13298.38|13298.38|13286.7|13286.7|13300.16|13300.16|13285.76|13285.76|0
1653661800000|2022-05-27 14:30:00|13285.27|13285.27|13278.41|13278.41|13287.06|13287.06|13277.42|13277.42|0
1653662100000|2022-05-27 14:35:00|13277.95|13277.95|13245.38|13245.38|13278.37|13278.37|13245.38|13245.38|0
1653662400000|2022-05-27 14:40:00|13247.36|13247.36|13249.72|13249.72|13254.07|13254.07|13242.63|13242.63|0
1653662700000|2022-05-27 14:45:00|13250.54|13250.54|13248.32|13248.32|13250.72|13250.72|13245.11|13245.11|0
1653663000000|2022-05-27 14:50:00|13246.89|13246.89|13232.22|13232.22|13252.61|13252.61|13227.68|13227.68|0
1653663300000|2022-05-27 14:55:00|13232.77|13232.77|13243.31|13243.31|13248.1|13248.1|13232.77|13232.77|0
1653663600000|2022-05-27 15:00:00|13243.81|13243.81|13232.91|13232.91|13243.81|13243.81|13230.04|13230.04|0
1653663900000|2022-05-27 15:05:00|13232.1|13232.1|13241.12|13241.12|13243.05|13243.05|13229.43|13229.43|0
1653664200000|2022-05-27 15:10:00|13240.21|13240.21|13242.9|13242.9|13255.76|13255.76|13240.21|13240.21|0
1653664500000|2022-05-27 15:15:00|13243.72|13243.72|13245.89|13245.89|13252.2|13252.2|13239.5|13239.5|0
1653664800000|2022-05-27 15:20:00|13247.33|13247.33|13241.05|13241.05|13249.52|13249.52|13238.22|13238.22|0
1653665100000|2022-05-27 15:25:00|13239.62|13239.62|13225.8|13225.8|13242.96|13242.96|13224.88|13224.88|0
1653894900000|2022-05-30 07:15:00|13590.95|13590.95|13565.93|13565.93|13590.95|13590.95|13556.24|13556.24|0
1653895200000|2022-05-30 07:20:00|13564.76|13564.76|13546.1|13546.1|13564.76|13564.76|13545.35|13545.35|0
1653895500000|2022-05-30 07:25:00|13547.02|13547.02|13525.37|13525.37|13562.52|13562.52|13523.48|13523.48|0
1653895800000|2022-05-30 07:30:00|13525.84|13525.84|13510.42|13510.42|13531.67|13531.67|13504.92|13504.92|0
1653896100000|2022-05-30 07:35:00|13512.67|13512.67|13515.51|13515.51|13516.94|13516.94|13507.13|13507.13|0
1653896400000|2022-05-30 07:40:00|13522.82|13522.82|13520.11|13520.11|13523.34|13523.34|13516.22|13516.22|0
1653896700000|2022-05-30 07:45:00|13521.74|13521.74|13518.92|13518.92|13523.84|13523.84|13515.52|13515.52|0
1653897000000|2022-05-30 07:50:00|13518.46|13518.46|13517.07|13517.07|13526.47|13526.47|13516.26|13516.26|0
1653897300000|2022-05-30 07:55:00|13514.2|13514.2|13491.92|13491.92|13514.2|13514.2|13491.92|13491.92|0
1653897600000|2022-05-30 08:00:00|13490.38|13490.38|13530.98|13530.98|13530.98|13530.98|13483.47|13483.47|0
1653897900000|2022-05-30 08:05:00|13532.42|13532.42|13550.47|13550.47|13555.02|13555.02|13532.42|13532.42|0
1653898200000|2022-05-30 08:10:00|13547.6|13547.6|13521.63|13521.63|13550.24|13550.24|13515.97|13515.97|0
1653898500000|2022-05-30 08:15:00|13520.72|13520.72|13524.06|13524.06|13524.15|13524.15|13506.5|13506.5|0
1653898800000|2022-05-30 08:20:00|13524.97|13524.97|13519.52|13519.52|13528.65|13528.65|13519.52|13519.52|0
1653899100000|2022-05-30 08:25:00|13518.6|13518.6|13596.26|13596.26|13596.26|13596.26|13518.6|13518.6|0
1653899400000|2022-05-30 08:30:00|13595.44|13595.44|13590.59|13590.59|13618.04|13618.04|13590.59|13590.59|0
1653899700000|2022-05-30 08:35:00|13590.14|13590.14|13570.2|13570.2|13590.14|13590.14|13566.24|13566.24|0
1653900000000|2022-05-30 08:40:00|13572.65|13572.65|13567.77|13567.77|13572.65|13572.65|13556.4|13556.4|0
1653900300000|2022-05-30 08:45:00|13567.99|13567.99|13570.47|13570.47|13571.2|13571.2|13567.99|13567.99|0
1653900600000|2022-05-30 08:50:00|13569.04|13569.04|13565.19|13565.19|13579.23|13579.23|13564.37|13564.37|0
1653900900000|2022-05-30 08:55:00|13565.41|13565.41|13567.93|13567.93|13570.19|13570.19|13563.88|13563.88|0
1653901200000|2022-05-30 09:00:00|13566.37|13566.37|13563.59|13563.59|13567.86|13567.86|13560.71|13560.71|0
1653901500000|2022-05-30 09:05:00|13562.67|13562.67|13539.47|13539.47|13562.67|13562.67|13538.52|13538.52|0
1653901800000|2022-05-30 09:10:00|13540.84|13540.84|13544.14|13544.14|13544.14|13544.14|13539.47|13539.47|0
1653902100000|2022-05-30 09:15:00|13544.96|13544.96|13541.1|13541.1|13547.89|13547.89|13541.1|13541.1|0
1653902400000|2022-05-30 09:20:00|13541.57|13541.57|13542.05|13542.05|13549.21|13549.21|13540.62|13540.62|0
1653902700000|2022-05-30 09:25:00|13541.54|13541.54|13552.55|13552.55|13552.55|13552.55|13539.36|13539.36|0
1653903000000|2022-05-30 09:30:00|13553.99|13553.99|13553.18|13553.18|13555|13555|13548.06|13548.06|0
1653903300000|2022-05-30 09:35:00|13556.05|13556.05|13563.61|13563.61|13565.05|13565.05|13556.05|13556.05|0
1653903600000|2022-05-30 09:40:00|13565.05|13565.05|13595.27|13595.27|13595.27|13595.27|13565.05|13565.05|0
1653903900000|2022-05-30 09:45:00|13595.76|13595.76|13588.37|13588.37|13595.76|13595.76|13586.36|13586.36|0
1653904200000|2022-05-30 09:50:00|13591.64|13591.64|13588.27|13588.27|13596.97|13596.97|13583.96|13583.96|0
1653904500000|2022-05-30 09:55:00|13587.35|13587.35|13584.76|13584.76|13591.1|13591.1|13584.76|13584.76|0
1653904800000|2022-05-30 10:00:00|13586.19|13586.19|13573.92|13573.92|13586.19|13586.19|13573.42|13573.42|0
1653905100000|2022-05-30 10:05:00|13572.48|13572.48|13547.97|13547.97|13572.48|13572.48|13547.97|13547.97|0
1653905400000|2022-05-30 10:10:00|13547.06|13547.06|13544.89|13544.89|13547.17|13547.17|13535.92|13535.92|0
1653905700000|2022-05-30 10:15:00|13543.78|13543.78|13511.18|13511.18|13544.25|13544.25|13511.18|13511.18|0
1653906000000|2022-05-30 10:20:00|13510.26|13510.26|13495.16|13495.16|13511.65|13511.65|13495.16|13495.16|0
1653906300000|2022-05-30 10:25:00|13492.52|13492.52|13473.6|13473.6|13492.52|13492.52|13472.65|13472.65|0
1653906600000|2022-05-30 10:30:00|13472.79|13472.79|13475.72|13475.72|13478.01|13478.01|13470.45|13470.45|0
1653906900000|2022-05-30 10:35:00|13477.36|13477.36|13472.74|13472.74|13478.35|13478.35|13463.74|13463.74|0
1653907200000|2022-05-30 10:40:00|13473.19|13473.19|13463.99|13463.99|13473.19|13473.19|13461.12|13461.12|0
1653907500000|2022-05-30 10:45:00|13462.61|13462.61|13444.36|13444.36|13464.9|13464.9|13444.36|13444.36|0
1653907800000|2022-05-30 10:50:00|13442.72|13442.72|13445.04|13445.04|13448.44|13448.44|13438.9|13438.9|0
1653908100000|2022-05-30 10:55:00|13444.57|13444.57|13412.79|13412.79|13444.57|13444.57|13412.79|13412.79|0
1653908400000|2022-05-30 11:00:00|13413.25|13413.25|13440.32|13440.32|13441.63|13441.63|13413.25|13413.25|0
1653908700000|2022-05-30 11:05:00|13441.23|13441.23|13452.22|13452.22|13452.77|13452.77|13436.27|13436.27|0
1653909000000|2022-05-30 11:10:00|13452.68|13452.68|13458.6|13458.6|13460.79|13460.79|13451.76|13451.76|0
1653909300000|2022-05-30 11:15:00|13457.78|13457.78|13444.47|13444.47|13457.78|13457.78|13444.47|13444.47|0
1653909600000|2022-05-30 11:20:00|13444.92|13444.92|13449.51|13449.51|13449.95|13449.95|13444.91|13444.91|0
1653909900000|2022-05-30 11:25:00|13449.04|13449.04|13464.06|13464.06|13464.06|13464.06|13448.57|13448.57|0
1653910200000|2022-05-30 11:30:00|13464.55|13464.55|13462.85|13462.85|13470.05|13470.05|13462.35|13462.35|0
1653910500000|2022-05-30 11:35:00|13461.94|13461.94|13458.05|13458.05|13461.94|13461.94|13456.64|13456.64|0
1653910800000|2022-05-30 11:40:00|13458.51|13458.51|13457.53|13457.53|13459.52|13459.52|13456.98|13456.98|0
1653911100000|2022-05-30 11:45:00|13457.02|13457.02|13445.3|13445.3|13457.02|13457.02|13443.01|13443.01|0
1653911400000|2022-05-30 11:50:00|13445.86|13445.86|13448.35|13448.35|13448.35|13448.35|13443.07|13443.07|0
1653911700000|2022-05-30 11:55:00|13450.65|13450.65|13453.42|13453.42|13453.42|13453.42|13450.19|13450.19|0
1653912000000|2022-05-30 12:00:00|13452.92|13452.92|13451.53|13451.53|13455.31|13455.31|13450.59|13450.59|0
1653912300000|2022-05-30 12:05:00|13449.9|13449.9|13442.1|13442.1|13449.9|13449.9|13442.1|13442.1|0
1653912600000|2022-05-30 12:10:00|13441.6|13441.6|13434.21|13434.21|13441.6|13441.6|13431.7|13431.7|0
1653912900000|2022-05-30 12:15:00|13433.74|13433.74|13439.7|13439.7|13439.7|13439.7|13426.98|13426.98|0
1653913200000|2022-05-30 12:20:00|13439.2|13439.2|13433.24|13433.24|13439.46|13439.46|13431.85|13431.85|0
1653913500000|2022-05-30 12:25:00|13432.77|13432.77|13428.57|13428.57|13433.57|13433.57|13422.45|13422.45|0
1653913800000|2022-05-30 12:30:00|13430.01|13430.01|13436.73|13436.73|13436.99|13436.99|13430.01|13430.01|0
1653914100000|2022-05-30 12:35:00|13438.56|13438.56|13431.27|13431.27|13442.32|13442.32|13429.89|13429.89|0
1653914400000|2022-05-30 12:40:00|13430.35|13430.35|13455.83|13455.83|13457.26|13457.26|13430.35|13430.35|0
1653914700000|2022-05-30 12:45:00|13456.32|13456.32|13472.08|13472.08|13472.08|13472.08|13456.32|13456.32|0
1653915000000|2022-05-30 12:50:00|13471.85|13471.85|13482.49|13482.49|13491.82|13491.82|13470.29|13470.29|0
1653915300000|2022-05-30 12:55:00|13481.58|13481.58|13464.62|13464.62|13481.58|13481.58|13459.06|13459.06|0
1653915600000|2022-05-30 13:00:00|13463.81|13463.81|13469.02|13469.02|13469.02|13469.02|13455.35|13455.35|0
1653915900000|2022-05-30 13:05:00|13470.45|13470.45|13461.21|13461.21|13474.54|13474.54|13460.29|13460.29|0
1653916200000|2022-05-30 13:10:00|13460.75|13460.75|13457.82|13457.82|13462.86|13462.86|13457.82|13457.82|0
1653916500000|2022-05-30 13:15:00|13455.98|13455.98|13448.49|13448.49|13464.56|13464.56|13448.49|13448.49|0
1653916800000|2022-05-30 13:20:00|13446.67|13446.67|13432.37|13432.37|13446.67|13446.67|13430|13430|0
1653917100000|2022-05-30 13:25:00|13433.19|13433.19|13433.14|13433.14|13438.09|13438.09|13429.35|13429.35|0
1653917400000|2022-05-30 13:30:00|13432.32|13432.32|13432.38|13432.38|13436.77|13436.77|13429.97|13429.97|0
1653917700000|2022-05-30 13:35:00|13431.56|13431.56|13420.29|13420.29|13431.56|13431.56|13417.17|13417.17|0
1653918000000|2022-05-30 13:40:00|13420.76|13420.76|13446.92|13446.92|13446.92|13446.92|13420.76|13420.76|0
1653918300000|2022-05-30 13:45:00|13446.11|13446.11|13446.36|13446.36|13446.81|13446.81|13438.3|13438.3|0
1653918600000|2022-05-30 13:50:00|13446.92|13446.92|13443.42|13443.42|13447.83|13447.83|13434.84|13434.84|0
1653918900000|2022-05-30 13:55:00|13446.32|13446.32|13454.59|13454.59|13459.34|13459.34|13443.58|13443.58|0
1653919200000|2022-05-30 14:00:00|13454.03|13454.03|13466.98|13466.98|13466.98|13466.98|13451.66|13451.66|0
1653919500000|2022-05-30 14:05:00|13466.51|13466.51|13462.07|13462.07|13467.44|13467.44|13458.26|13458.26|0
1653919800000|2022-05-30 14:10:00|13463.5|13463.5|13465.18|13465.18|13468.77|13468.77|13454.65|13454.65|0
1653920100000|2022-05-30 14:15:00|13466|13466|13471.4|13471.4|13478.72|13478.72|13466|13466|0
1653920400000|2022-05-30 14:20:00|13470.58|13470.58|13465.43|13465.43|13470.58|13470.58|13458.25|13458.25|0
1653920700000|2022-05-30 14:25:00|13469.04|13469.04|13473.17|13473.17|13473.17|13473.17|13456|13456|0
1653921000000|2022-05-30 14:30:00|13472.26|13472.26|13479.49|13479.49|13484.55|13484.55|13471.79|13471.79|0
1653921300000|2022-05-30 14:35:00|13478.57|13478.57|13476.78|13476.78|13480|13480|13460.86|13460.86|0
1653921600000|2022-05-30 14:40:00|13475.87|13475.87|13475.9|13475.9|13482.2|13482.2|13474.78|13474.78|0
1653921900000|2022-05-30 14:45:00|13475.08|13475.08|13480.85|13480.85|13480.85|13480.85|13475.08|13475.08|0
1653922200000|2022-05-30 14:50:00|13480.03|13480.03|13480.67|13480.67|13482.45|13482.45|13468.12|13468.12|0
1653922500000|2022-05-30 14:55:00|13479.29|13479.29|13477.83|13477.83|13485.75|13485.75|13477.83|13477.83|0
1653922800000|2022-05-30 15:00:00|13477.36|13477.36|13482.2|13482.2|13485.97|13485.97|13476.04|13476.04|0
1653923100000|2022-05-30 15:05:00|13481.26|13481.26|13453.88|13453.88|13481.26|13481.26|13450.54|13450.54|0
1653923400000|2022-05-30 15:10:00|13455.71|13455.71|13451.64|13451.64|13456.65|13456.65|13445.87|13445.87|0
1653923700000|2022-05-30 15:15:00|13451.42|13451.42|13455.94|13455.94|13455.94|13455.94|13446.19|13446.19|0
1653924000000|2022-05-30 15:20:00|13456.16|13456.16|13467.75|13467.75|13469.42|13469.42|13452.51|13452.51|0
1653924300000|2022-05-30 15:25:00|13466.93|13466.93|13466.47|13466.47|13470.6|13470.6|13461.42|13461.42|0
1653981300000|2022-05-31 07:15:00|13361.34|13361.34|13294.81|13294.81|13361.34|13361.34|13293.49|13293.49|0
1653981600000|2022-05-31 07:20:00|13290.99|13290.99|13285.89|13285.89|13290.99|13290.99|13258.94|13258.94|0
1653981900000|2022-05-31 07:25:00|13287.9|13287.9|13309.22|13309.22|13309.22|13309.22|13286.29|13286.29|0
1653982200000|2022-05-31 07:30:00|13312.04|13312.04|13328.75|13328.75|13331.58|13331.58|13312.04|13312.04|0
1653982500000|2022-05-31 07:35:00|13327.94|13327.94|13326.49|13326.49|13328.49|13328.49|13311.94|13311.94|0
1653982800000|2022-05-31 07:40:00|13328.13|13328.13|13343.72|13343.72|13343.72|13343.72|13323.12|13323.12|0
1653983100000|2022-05-31 07:45:00|13344.66|13344.66|13357.89|13357.89|13360.87|13360.87|13339.27|13339.27|0
1653983400000|2022-05-31 07:50:00|13356.45|13356.45|13354.46|13354.46|13361.19|13361.19|13353.63|13353.63|0
1653983700000|2022-05-31 07:55:00|13354.95|13354.95|13375.84|13375.84|13375.84|13375.84|13354.95|13354.95|0
1653984000000|2022-05-31 08:00:00|13374.2|13374.2|13371.96|13371.96|13384.92|13384.92|13370.18|13370.18|0
1653984300000|2022-05-31 08:05:00|13371.05|13371.05|13372.42|13372.42|13372.42|13372.42|13366.42|13366.42|0
1653984600000|2022-05-31 08:10:00|13373.83|13373.83|13396.91|13396.91|13402.49|13402.49|13373.76|13373.76|0
1653984900000|2022-05-31 08:15:00|13396.45|13396.45|13427.4|13427.4|13427.4|13427.4|13396.01|13396.01|0
1653985200000|2022-05-31 08:20:00|13426.93|13426.93|13417.4|13417.4|13426.93|13426.93|13417.16|13417.16|0
1653985500000|2022-05-31 08:25:00|13415.96|13415.96|13433.3|13433.3|13433.89|13433.89|13415.51|13415.51|0
1653985800000|2022-05-31 08:30:00|13432.35|13432.35|13431.2|13431.2|13437.98|13437.98|13430.01|13430.01|0
1653986100000|2022-05-31 08:35:00|13428.85|13428.85|13412.63|13412.63|13430.06|13430.06|13411.24|13411.24|0
1653986400000|2022-05-31 08:40:00|13414.06|13414.06|13419.58|13419.58|13422.13|13422.13|13414.06|13414.06|0
1653986700000|2022-05-31 08:45:00|13421.47|13421.47|13418.79|13418.79|13421.47|13421.47|13417.91|13417.91|0
1653987000000|2022-05-31 08:50:00|13417.35|13417.35|13418.42|13418.42|13421.64|13421.64|13415|13415|0
1653987300000|2022-05-31 08:55:00|13420.65|13420.65|13422.23|13422.23|13423.11|13423.11|13416.93|13416.93|0
1653987600000|2022-05-31 09:00:00|13421.77|13421.77|13428|13428|13428.47|13428.47|13421.15|13421.15|0
1653987900000|2022-05-31 09:05:00|13427.54|13427.54|13426.01|13426.01|13427.54|13427.54|13411.72|13411.72|0
1653988200000|2022-05-31 09:10:00|13425.55|13425.55|13390.01|13390.01|13425.55|13425.55|13390.01|13390.01|0
1653988500000|2022-05-31 09:15:00|13390.95|13390.95|13401.75|13401.75|13401.85|13401.85|13390.95|13390.95|0
1653988800000|2022-05-31 09:20:00|13402.57|13402.57|13388.37|13388.37|13402.57|13402.57|13387.76|13387.76|0
1653989100000|2022-05-31 09:25:00|13387.46|13387.46|13395.61|13395.61|13400.21|13400.21|13387.46|13387.46|0
1653989400000|2022-05-31 09:30:00|13398.48|13398.48|13376.75|13376.75|13398.48|13398.48|13376.75|13376.75|0
1653989700000|2022-05-31 09:35:00|13374.92|13374.92|13349.64|13349.64|13374.92|13374.92|13346.57|13346.57|0
1653990000000|2022-05-31 09:40:00|13351.08|13351.08|13353.68|13353.68|13360.88|13360.88|13350.56|13350.56|0
1653990300000|2022-05-31 09:45:00|13354.18|13354.18|13374.24|13374.24|13374.74|13374.74|13354.18|13354.18|0
1653990600000|2022-05-31 09:50:00|13370.98|13370.98|13368.4|13368.4|13371.87|13371.87|13363.98|13363.98|0
1653990900000|2022-05-31 09:55:00|13369.39|13369.39|13375.97|13375.97|13383.21|13383.21|13369.39|13369.39|0
1653991200000|2022-05-31 10:00:00|13374.98|13374.98|13365.43|13365.43|13379.34|13379.34|13365.43|13365.43|0
1653991500000|2022-05-31 10:05:00|13364.44|13364.44|13357.57|13357.57|13364.44|13364.44|13354.5|13354.5|0
1653991800000|2022-05-31 10:10:00|13358.38|13358.38|13356.95|13356.95|13358.38|13358.38|13352.23|13352.23|0
1653992100000|2022-05-31 10:15:00|13356.03|13356.03|13362.67|13362.67|13363.13|13363.13|13354.17|13354.17|0
1653992400000|2022-05-31 10:20:00|13361.73|13361.73|13357.28|13357.28|13361.73|13361.73|13356.42|13356.42|0
1653992700000|2022-05-31 10:25:00|13358.71|13358.71|13356.86|13356.86|13362.17|13362.17|13356.86|13356.86|0
1653993000000|2022-05-31 10:30:00|13357.86|13357.86|13354.06|13354.06|13358.62|13358.62|13347.27|13347.27|0
1653993300000|2022-05-31 10:35:00|13354.56|13354.56|13364.29|13364.29|13364.29|13364.29|13353.45|13353.45|0
1653993600000|2022-05-31 10:40:00|13364.79|13364.79|13366.26|13366.26|13373.67|13373.67|13364.79|13364.79|0
1653993900000|2022-05-31 10:45:00|13365.79|13365.79|13363.25|13363.25|13366.57|13366.57|13362.34|13362.34|0
1653994200000|2022-05-31 10:50:00|13362.26|13362.26|13355.83|13355.83|13364.58|13364.58|13355.83|13355.83|0
1653994500000|2022-05-31 10:55:00|13355.02|13355.02|13341.13|13341.13|13355.02|13355.02|13340.67|13340.67|0
1653994800000|2022-05-31 11:00:00|13340.13|13340.13|13341.31|13341.31|13343.04|13343.04|13337.06|13337.06|0
1653995100000|2022-05-31 11:05:00|13340.81|13340.81|13336.63|13336.63|13343.03|13343.03|13335.6|13335.6|0
1653995400000|2022-05-31 11:10:00|13337.54|13337.54|13334.54|13334.54|13337.54|13337.54|13327.45|13327.45|0
1653995700000|2022-05-31 11:15:00|13335.46|13335.46|13335.31|13335.31|13342.47|13342.47|13335|13335|0
1653996000000|2022-05-31 11:20:00|13334.81|13334.81|13319.78|13319.78|13334.81|13334.81|13319.78|13319.78|0
1653996300000|2022-05-31 11:25:00|13318.97|13318.97|13314.17|13314.17|13321.79|13321.79|13313.72|13313.72|0
1653996600000|2022-05-31 11:30:00|13312.34|13312.34|13298.3|13298.3|13312.34|13312.34|13297.38|13297.38|0
1653996900000|2022-05-31 11:35:00|13296.47|13296.47|13286.97|13286.97|13296.96|13296.96|13284.42|13284.42|0
1653997200000|2022-05-31 11:40:00|13285.14|13285.14|13278.02|13278.02|13285.14|13285.14|13276.59|13276.59|0
1653997500000|2022-05-31 11:45:00|13276.59|13276.59|13277.2|13277.2|13278.73|13278.73|13272.74|13272.74|0
1653997800000|2022-05-31 11:50:00|13276.75|13276.75|13287.52|13287.52|13287.52|13287.52|13270.07|13270.07|0
1653998100000|2022-05-31 11:55:00|13291.83|13291.83|13294.58|13294.58|13295.57|13295.57|13291.83|13291.83|0
1653998400000|2022-05-31 12:00:00|13294.11|13294.11|13295.53|13295.53|13297.56|13297.56|13291.38|13291.38|0
1653998700000|2022-05-31 12:05:00|13293.7|13293.7|13284.55|13284.55|13297.69|13297.69|13282.3|13282.3|0
1653999000000|2022-05-31 12:10:00|13281.68|13281.68|13287.6|13287.6|13287.6|13287.6|13280.55|13280.55|0
1653999300000|2022-05-31 12:15:00|13288.16|13288.16|13290.02|13290.02|13290.15|13290.15|13285.51|13285.51|0
1653999600000|2022-05-31 12:20:00|13289.52|13289.52|13282.35|13282.35|13291.57|13291.57|13282.35|13282.35|0
1653999900000|2022-05-31 12:25:00|13281.44|13281.44|13281.62|13281.62|13287.77|13287.77|13275.6|13275.6|0
1654000200000|2022-05-31 12:30:00|13280.19|13280.19|13271.05|13271.05|13281.68|13281.68|13271.05|13271.05|0
1654000500000|2022-05-31 12:35:00|13270.49|13270.49|13265.58|13265.58|13270.49|13270.49|13264.69|13264.69|0
1654000800000|2022-05-31 12:40:00|13265.12|13265.12|13250.08|13250.08|13266.06|13266.06|13247.69|13247.69|0
1654001100000|2022-05-31 12:45:00|13248.65|13248.65|13204.81|13204.81|13248.65|13248.65|13200.01|13200.01|0
1654001400000|2022-05-31 12:50:00|13203.37|13203.37|13179.98|13179.98|13203.37|13203.37|13168.41|13168.41|0
1654001700000|2022-05-31 12:55:00|13178.55|13178.55|13177.56|13177.56|13202.5|13202.5|13167.51|13167.51|0
1654002000000|2022-05-31 13:00:00|13177.05|13177.05|13151.11|13151.11|13177.37|13177.37|13151.11|13151.11|0
1654002300000|2022-05-31 13:05:00|13150.63|13150.63|13115.56|13115.56|13150.63|13150.63|13099.3|13099.3|0
1654002600000|2022-05-31 13:10:00|13116.99|13116.99|13143.99|13143.99|13143.99|13143.99|13097.69|13097.69|0
1654002900000|2022-05-31 13:15:00|13143.48|13143.48|13135.36|13135.36|13143.48|13143.48|13126.57|13126.57|0
1654003200000|2022-05-31 13:20:00|13134.9|13134.9|13142.87|13142.87|13142.92|13142.92|13133.51|13133.51|0
1654003500000|2022-05-31 13:25:00|13143.36|13143.36|13161.94|13161.94|13161.94|13161.94|13143.06|13143.06|0
1654003800000|2022-05-31 13:30:00|13166.25|13166.25|13169.25|13169.25|13182.19|13182.19|13160|13160|0
1654004100000|2022-05-31 13:35:00|13168.78|13168.78|13164.82|13164.82|13183.27|13183.27|13163.91|13163.91|0
1654004400000|2022-05-31 13:40:00|13164.01|13164.01|13132.2|13132.2|13164.01|13164.01|13131.2|13131.2|0
1654004700000|2022-05-31 13:45:00|13131.74|13131.74|13144.09|13144.09|13169.22|13169.22|13131.74|13131.74|0
1654005000000|2022-05-31 13:50:00|13143.63|13143.63|13153.47|13153.47|13153.92|13153.92|13143.63|13143.63|0
1654005300000|2022-05-31 13:55:00|13152.03|13152.03|13169.34|13169.34|13170.32|13170.32|13152.03|13152.03|0
1654005600000|2022-05-31 14:00:00|13169.86|13169.86|13156.24|13156.24|13171|13171|13152.92|13152.92|0
1654005900000|2022-05-31 14:05:00|13156.74|13156.74|13155.39|13155.39|13161.75|13161.75|13147.97|13147.97|0
1654006200000|2022-05-31 14:10:00|13154.93|13154.93|13161.5|13161.5|13162.95|13162.95|13151.67|13151.67|0
1654006500000|2022-05-31 14:15:00|13160.94|13160.94|13155.54|13155.54|13161.44|13161.44|13144.87|13144.87|0
1654006800000|2022-05-31 14:20:00|13155.04|13155.04|13158.79|13158.79|13159.61|13159.61|13145.19|13145.19|0
1654007100000|2022-05-31 14:25:00|13159.25|13159.25|13146.26|13146.26|13167.8|13167.8|13146.26|13146.26|0
1654007400000|2022-05-31 14:30:00|13145.34|13145.34|13114.86|13114.86|13145.34|13145.34|13114.86|13114.86|0
1654007700000|2022-05-31 14:35:00|13113.49|13113.49|13106.14|13106.14|13116.85|13116.85|13101.24|13101.24|0
1654008000000|2022-05-31 14:40:00|13105.23|13105.23|13120.62|13120.62|13127.86|13127.86|13103.79|13103.79|0
1654008300000|2022-05-31 14:45:00|13121.08|13121.08|13138.13|13138.13|13147.08|13147.08|13121.08|13121.08|0
1654008600000|2022-05-31 14:50:00|13136.7|13136.7|13154.79|13154.79|13154.79|13154.79|13133.35|13133.35|0
1654008900000|2022-05-31 14:55:00|13156.62|13156.62|13168.22|13168.22|13171.73|13171.73|13156.62|13156.62|0
1654009200000|2022-05-31 15:00:00|13169.14|13169.14|13199.85|13199.85|13199.85|13199.85|13167.23|13167.23|0
1654009500000|2022-05-31 15:05:00|13199.38|13199.38|13190.42|13190.42|13200.52|13200.52|13189.95|13189.95|0
1654009800000|2022-05-31 15:10:00|13190.65|13190.65|13183.06|13183.06|13190.8|13190.8|13180.41|13180.41|0
1654010100000|2022-05-31 15:15:00|13182.14|13182.14|13198.89|13198.89|13198.89|13198.89|13182.14|13182.14|0
1654010400000|2022-05-31 15:20:00|13199.36|13199.36|13178.62|13178.62|13200.88|13200.88|13177.18|13177.18|0
1654010700000|2022-05-31 15:25:00|13180.03|13180.03|13154.34|13154.34|13188.11|13188.11|13152.8|13152.8|0
1654067700000|2022-06-01 07:15:00|13330.91|13330.91|13336.95|13336.95|13338.78|13338.78|13324.37|13324.37|0
1654068000000|2022-06-01 07:20:00|13337.95|13337.95|13357.28|13357.28|13357.28|13357.28|13337.95|13337.95|0
1654068300000|2022-06-01 07:25:00|13358.2|13358.2|13370.83|13370.83|13375.02|13375.02|13358.2|13358.2|0
1654068600000|2022-06-01 07:30:00|13369.81|13369.81|13355|13355|13370.93|13370.93|13355|13355|0
1654068900000|2022-06-01 07:35:00|13354.01|13354.01|13343|13343|13354.01|13354.01|13343|13343|0
1654069200000|2022-06-01 07:40:00|13342.06|13342.06|13308.96|13308.96|13344.41|13344.41|13306.98|13306.98|0
1654069500000|2022-06-01 07:45:00|13310.6|13310.6|13321.42|13321.42|13329.46|13329.46|13309.68|13309.68|0
1654069800000|2022-06-01 07:50:00|13320.95|13320.95|13290.04|13290.04|13323.94|13323.94|13289.58|13289.58|0
1654070100000|2022-06-01 07:55:00|13287.29|13287.29|13287.83|13287.83|13288.32|13288.32|13284|13284|0
1654070400000|2022-06-01 08:00:00|13292.13|13292.13|13281.05|13281.05|13293.74|13293.74|13280.46|13280.46|0
1654070700000|2022-06-01 08:05:00|13282.54|13282.54|13250.8|13250.8|13282.54|13282.54|13245.7|13245.7|0
1654071000000|2022-06-01 08:10:00|13249.36|13249.36|13239.77|13239.77|13249.36|13249.36|13238.96|13238.96|0
1654071300000|2022-06-01 08:15:00|13239.26|13239.26|13240.63|13240.63|13242.07|13242.07|13235.04|13235.04|0
1654071600000|2022-06-01 08:20:00|13238.64|13238.64|13237.1|13237.1|13238.64|13238.64|13230.16|13230.16|0
1654071900000|2022-06-01 08:25:00|13236.28|13236.28|13255.91|13255.91|13255.91|13255.91|13236.28|13236.28|0
1654072200000|2022-06-01 08:30:00|13259.18|13259.18|13266.59|13266.59|13278.37|13278.37|13259.18|13259.18|0
1654072500000|2022-06-01 08:35:00|13267.15|13267.15|13270.84|13270.84|13272.48|13272.48|13266.65|13266.65|0
1654072800000|2022-06-01 08:40:00|13271.34|13271.34|13265.73|13265.73|13285.98|13285.98|13265.73|13265.73|0
1654073100000|2022-06-01 08:45:00|13265.26|13265.26|13273.17|13273.17|13273.17|13273.17|13265.26|13265.26|0
1654073400000|2022-06-01 08:50:00|13274.58|13274.58|13260.43|13260.43|13277.67|13277.67|13260.43|13260.43|0
1654073700000|2022-06-01 08:55:00|13258.99|13258.99|13255.38|13255.38|13258.99|13258.99|13252.99|13252.99|0
1654074000000|2022-06-01 09:00:00|13254.01|13254.01|13279.78|13279.78|13280.25|13280.25|13254.01|13254.01|0
1654074300000|2022-06-01 09:05:00|13280.69|13280.69|13284.26|13284.26|13286.55|13286.55|13280.21|13280.21|0
1654074600000|2022-06-01 09:10:00|13283.34|13283.34|13270.19|13270.19|13283.34|13283.34|13268.06|13268.06|0
1654074900000|2022-06-01 09:15:00|13272.02|13272.02|13280.75|13280.75|13287.71|13287.71|13272.02|13272.02|0
1654075200000|2022-06-01 09:20:00|13280.25|13280.25|13269.53|13269.53|13280.25|13280.25|13268.27|13268.27|0
1654075500000|2022-06-01 09:25:00|13270|13270|13281.9|13281.9|13282.45|13282.45|13270|13270|0
1654075800000|2022-06-01 09:30:00|13282.84|13282.84|13291.37|13291.37|13291.37|13291.37|13278.44|13278.44|0
1654076100000|2022-06-01 09:35:00|13292.91|13292.91|13289.91|13289.91|13293.83|13293.83|13287.04|13287.04|0
1654076400000|2022-06-01 09:40:00|13290.9|13290.9|13290.84|13290.84|13294.69|13294.69|13288.97|13288.97|0
1654076700000|2022-06-01 09:45:00|13293.58|13293.58|13286.39|13286.39|13295.47|13295.47|13282.1|13282.1|0
1654077000000|2022-06-01 09:50:00|13284.95|13284.95|13284.36|13284.36|13284.95|13284.95|13278.41|13278.41|0
1654077300000|2022-06-01 09:55:00|13285.78|13285.78|13283.25|13283.25|13286.12|13286.12|13273.61|13273.61|0
1654077600000|2022-06-01 10:00:00|13283.7|13283.7|13259.79|13259.79|13283.7|13283.7|13259.79|13259.79|0
1654077900000|2022-06-01 10:05:00|13259.28|13259.28|13244.22|13244.22|13259.28|13259.28|13244.22|13244.22|0
1654078200000|2022-06-01 10:10:00|13244.69|13244.69|13274.66|13274.66|13275.08|13275.08|13244.69|13244.69|0
1654078500000|2022-06-01 10:15:00|13273.74|13273.74|13290.15|13290.15|13290.15|13290.15|13273.74|13273.74|0
1654078800000|2022-06-01 10:20:00|13290.65|13290.65|13296.38|13296.38|13298.56|13298.56|13290.65|13290.65|0
1654079100000|2022-06-01 10:25:00|13295.89|13295.89|13285.28|13285.28|13306.05|13306.05|13285.28|13285.28|0
1654079400000|2022-06-01 10:30:00|13288.15|13288.15|13283.65|13283.65|13294.04|13294.04|13282.73|13282.73|0
1654079700000|2022-06-01 10:35:00|13284.56|13284.56|13279.14|13279.14|13285.06|13285.06|13278.14|13278.14|0
1654080000000|2022-06-01 10:40:00|13278.32|13278.32|13267.55|13267.55|13278.32|13278.32|13267.55|13267.55|0
1654080300000|2022-06-01 10:45:00|13266.63|13266.63|13258.9|13258.9|13266.63|13266.63|13258.9|13258.9|0
1654080600000|2022-06-01 10:50:00|13259.63|13259.63|13264.21|13264.21|13265.85|13265.85|13259.63|13259.63|0
1654080900000|2022-06-01 10:55:00|13265.85|13265.85|13238.5|13238.5|13267.34|13267.34|13238.5|13238.5|0
1654081200000|2022-06-01 11:00:00|13235.29|13235.29|13250.61|13250.61|13250.61|13250.61|13231.35|13231.35|0
1654081500000|2022-06-01 11:05:00|13251.07|13251.07|13268.29|13268.29|13268.29|13268.29|13251.07|13251.07|0
1654081800000|2022-06-01 11:10:00|13269.93|13269.93|13273.08|13273.08|13273.08|13273.08|13269.93|13269.93|0
1654082100000|2022-06-01 11:15:00|13274.49|13274.49|13277.93|13277.93|13284.04|13284.04|13274.49|13274.49|0
1654082400000|2022-06-01 11:20:00|13276.82|13276.82|13277.51|13277.51|13278.43|13278.43|13276|13276|0
1654082700000|2022-06-01 11:25:00|13276.6|13276.6|13271.39|13271.39|13276.6|13276.6|13271.04|13271.04|0
1654083000000|2022-06-01 11:30:00|13271.95|13271.95|13282.92|13282.92|13282.92|13282.92|13271.95|13271.95|0
1654083300000|2022-06-01 11:35:00|13281.92|13281.92|13269.02|13269.02|13282.74|13282.74|13269.02|13269.02|0
1654083600000|2022-06-01 11:40:00|13269.96|13269.96|13267.49|13267.49|13269.96|13269.96|13264.62|13264.62|0
1654083900000|2022-06-01 11:45:00|13268.4|13268.4|13287.58|13287.58|13287.58|13287.58|13268.4|13268.4|0
1654084200000|2022-06-01 11:50:00|13287.8|13287.8|13283.79|13283.79|13290.59|13290.59|13283.79|13283.79|0
1654084500000|2022-06-01 11:55:00|13284.35|13284.35|13303.95|13303.95|13303.95|13303.95|13284.35|13284.35|0
1654084800000|2022-06-01 12:00:00|13304.45|13304.45|13310.37|13310.37|13311.31|13311.31|13300.98|13300.98|0
1654085100000|2022-06-01 12:05:00|13309.87|13309.87|13311.07|13311.07|13312.8|13312.8|13309.87|13309.87|0
1654085400000|2022-06-01 12:10:00|13311.54|13311.54|13312.25|13312.25|13315.23|13315.23|13305.04|13305.04|0
1654085700000|2022-06-01 12:15:00|13311.78|13311.78|13287.57|13287.57|13311.78|13311.78|13287.57|13287.57|0
1654086000000|2022-06-01 12:20:00|13287.07|13287.07|13300.47|13300.47|13300.47|13300.47|13287.06|13287.06|0
1654086300000|2022-06-01 12:25:00|13299.55|13299.55|13313.03|13313.03|13313.94|13313.94|13293.81|13293.81|0
1654086600000|2022-06-01 12:30:00|13312.11|13312.11|13291.66|13291.66|13313.55|13313.55|13291.66|13291.66|0
1654086900000|2022-06-01 12:35:00|13289.83|13289.83|13291.22|13291.22|13297.54|13297.54|13287.91|13287.91|0
1654087200000|2022-06-01 12:40:00|13291.69|13291.69|13306.98|13306.98|13308.9|13308.9|13291.69|13291.69|0
1654087500000|2022-06-01 12:45:00|13307.48|13307.48|13296.73|13296.73|13307.92|13307.92|13290.09|13290.09|0
1654087800000|2022-06-01 12:50:00|13296.17|13296.17|13313.64|13313.64|13318.32|13318.32|13296.17|13296.17|0
1654088100000|2022-06-01 12:55:00|13314.16|13314.16|13308.48|13308.48|13316.94|13316.94|13307.57|13307.57|0
1654088400000|2022-06-01 13:00:00|13308.95|13308.95|13318.53|13318.53|13318.53|13318.53|13308.95|13308.95|0
1654088700000|2022-06-01 13:05:00|13317.71|13317.71|13318.83|13318.83|13322.68|13322.68|13316.9|13316.9|0
1654089000000|2022-06-01 13:10:00|13319.29|13319.29|13303.38|13303.38|13319.29|13319.29|13300.57|13300.57|0
1654089300000|2022-06-01 13:15:00|13302.91|13302.91|13299.91|13299.91|13305.44|13305.44|13299.35|13299.35|0
1654089600000|2022-06-01 13:20:00|13298.08|13298.08|13300.94|13300.94|13303.68|13303.68|13290.16|13290.16|0
1654089900000|2022-06-01 13:25:00|13299.52|13299.52|13295.22|13295.22|13300.49|13300.49|13293.95|13293.95|0
1654090200000|2022-06-01 13:30:00|13294.4|13294.4|13286.08|13286.08|13308.96|13308.96|13284.79|13284.79|0
1654090500000|2022-06-01 13:35:00|13285.16|13285.16|13261.2|13261.2|13285.16|13285.16|13261.2|13261.2|0
1654090800000|2022-06-01 13:40:00|13260.7|13260.7|13261.2|13261.2|13261.42|13261.42|13259.25|13259.25|0
1654091100000|2022-06-01 13:45:00|13260.74|13260.74|13255.49|13255.49|13260.74|13260.74|13255.49|13255.49|0
1654091400000|2022-06-01 13:50:00|13254.68|13254.68|13258.32|13258.32|13258.32|13258.32|13240.23|13240.23|0
1654091700000|2022-06-01 13:55:00|13257.51|13257.51|13236.42|13236.42|13257.51|13257.51|13230.31|13230.31|0
1654092000000|2022-06-01 14:00:00|13237.85|13237.85|13247.14|13247.14|13250.7|13250.7|13228.95|13228.95|0
1654092300000|2022-06-01 14:05:00|13245.26|13245.26|13207.85|13207.85|13246.67|13246.67|13207.85|13207.85|0
1654092600000|2022-06-01 14:10:00|13209.28|13209.28|13216.82|13216.82|13216.82|13216.82|13206.13|13206.13|0
1654092900000|2022-06-01 14:15:00|13215.38|13215.38|13217.45|13217.45|13220.91|13220.91|13208.46|13208.46|0
1654093200000|2022-06-01 14:20:00|13215.96|13215.96|13217.13|13217.13|13220.33|13220.33|13214.72|13214.72|0
1654093500000|2022-06-01 14:25:00|13217.94|13217.94|13201.24|13201.24|13217.94|13217.94|13200.17|13200.17|0
1654093800000|2022-06-01 14:30:00|13200.75|13200.75|13199.95|13199.95|13214.24|13214.24|13198.84|13198.84|0
1654094100000|2022-06-01 14:35:00|13198.57|13198.57|13212.78|13212.78|13213.28|13213.28|13192.2|13192.2|0
1654094400000|2022-06-01 14:40:00|13213.25|13213.25|13233.72|13233.72|13234.19|13234.19|13213.25|13213.25|0
1654094700000|2022-06-01 14:45:00|13235.16|13235.16|13216.29|13216.29|13235.62|13235.62|13211.94|13211.94|0
1654095000000|2022-06-01 14:50:00|13217.2|13217.2|13233.25|13233.25|13239.84|13239.84|13217.2|13217.2|0
1654095300000|2022-06-01 14:55:00|13234.07|13234.07|13231.5|13231.5|13235.48|13235.48|13228.84|13228.84|0
1654095600000|2022-06-01 15:00:00|13232|13232|13235.8|13235.8|13247.28|13247.28|13231.9|13231.9|0
1654095900000|2022-06-01 15:05:00|13235.33|13235.33|13223.63|13223.63|13240.53|13240.53|13223.63|13223.63|0
1654096200000|2022-06-01 15:10:00|13222.71|13222.71|13221.16|13221.16|13230.25|13230.25|13220.56|13220.56|0
1654096500000|2022-06-01 15:15:00|13220.71|13220.71|13207.4|13207.4|13220.72|13220.72|13204.36|13204.36|0
1654096800000|2022-06-01 15:20:00|13206.9|13206.9|13197.32|13197.32|13210.26|13210.26|13195.03|13195.03|0
1654097100000|2022-06-01 15:25:00|13200.19|13200.19|13192.59|13192.59|13202.74|13202.74|13192.59|13192.59|0
1654499700000|2022-06-06 07:15:00|13595.52|13595.52|13604.2|13604.2|13604.2|13604.2|13581.87|13581.87|0
1654500000000|2022-06-06 07:20:00|13606.19|13606.19|13535.37|13535.37|13612.74|13612.74|13529|13529|0
1654500300000|2022-06-06 07:25:00|13533.73|13533.73|13553.67|13553.67|13558.23|13558.23|13528.88|13528.88|0
1654500600000|2022-06-06 07:30:00|13554.13|13554.13|13535.1|13535.1|13560.83|13560.83|13531.42|13531.42|0
1654500900000|2022-06-06 07:35:00|13536.53|13536.53|13561.49|13561.49|13561.49|13561.49|13532.3|13532.3|0
1654501200000|2022-06-06 07:40:00|13562.61|13562.61|13533.53|13533.53|13562.61|13562.61|13533.53|13533.53|0
1654501500000|2022-06-06 07:45:00|13535.33|13535.33|13515.54|13515.54|13536.25|13536.25|13506.97|13506.97|0
1654501800000|2022-06-06 07:50:00|13516.95|13516.95|13572.56|13572.56|13573.6|13573.6|13514.61|13514.61|0
1654502100000|2022-06-06 07:55:00|13571.74|13571.74|13580.1|13580.1|13589.29|13589.29|13565.24|13565.24|0
1654502400000|2022-06-06 08:00:00|13579.6|13579.6|13559.44|13559.44|13584.92|13584.92|13559.44|13559.44|0
1654502700000|2022-06-06 08:05:00|13558.5|13558.5|13537.73|13537.73|13558.5|13558.5|13537.73|13537.73|0
1654503000000|2022-06-06 08:10:00|13542.03|13542.03|13539.93|13539.93|13548.43|13548.43|13539.93|13539.93|0
1654503300000|2022-06-06 08:15:00|13542.16|13542.16|13539.62|13539.62|13562.24|13562.24|13539.62|13539.62|0
1654503600000|2022-06-06 08:20:00|13538.25|13538.25|13508.86|13508.86|13538.25|13538.25|13507.73|13507.73|0
1654503900000|2022-06-06 08:25:00|13510.3|13510.3|13524.25|13524.25|13524.25|13524.25|13510.3|13510.3|0
1654504200000|2022-06-06 08:30:00|13524.77|13524.77|13523.79|13523.79|13527.48|13527.48|13517.8|13517.8|0
1654504500000|2022-06-06 08:35:00|13525.28|13525.28|13523.05|13523.05|13529.58|13529.58|13522.6|13522.6|0
1654504800000|2022-06-06 08:40:00|13521.62|13521.62|13516.82|13516.82|13525.32|13525.32|13516.39|13516.39|0
1654505100000|2022-06-06 08:45:00|13515.9|13515.9|13518.08|13518.08|13519.73|13519.73|13514.96|13514.96|0
1654505400000|2022-06-06 08:50:00|13516.65|13516.65|13518.7|13518.7|13519.62|13519.62|13516.65|13516.65|0
1654505700000|2022-06-06 08:55:00|13517.79|13517.79|13510.89|13510.89|13517.79|13517.79|13506.29|13506.29|0
1654506000000|2022-06-06 09:00:00|13510.44|13510.44|13499.28|13499.28|13512.09|13512.09|13497.22|13497.22|0
1654506300000|2022-06-06 09:05:00|13500.71|13500.71|13497.33|13497.33|13502.8|13502.8|13496.82|13496.82|0
1654506600000|2022-06-06 09:10:00|13496.82|13496.82|13520.78|13520.78|13520.78|13520.78|13496.82|13496.82|0
1654506900000|2022-06-06 09:15:00|13521.7|13521.7|13532.83|13532.83|13534.74|13534.74|13521.7|13521.7|0
1654507200000|2022-06-06 09:20:00|13535.7|13535.7|13529.68|13529.68|13540.51|13540.51|13526.03|13526.03|0
1654507500000|2022-06-06 09:25:00|13528.76|13528.76|13528.29|13528.29|13530.35|13530.35|13527.02|13527.02|0
1654507800000|2022-06-06 09:30:00|13522.55|13522.55|13524.68|13524.68|13524.68|13524.68|13516.94|13516.94|0
1654508100000|2022-06-06 09:35:00|13523.86|13523.86|13521.34|13521.34|13523.86|13523.86|13518|13518|0
1654508400000|2022-06-06 09:40:00|13521.12|13521.12|13556.93|13556.93|13562.12|13562.12|13520.89|13520.89|0
1654508700000|2022-06-06 09:45:00|13556.01|13556.01|13544.61|13544.61|13558.24|13558.24|13544.61|13544.61|0
1654509000000|2022-06-06 09:50:00|13544.05|13544.05|13532.01|13532.01|13544.05|13544.05|13522.45|13522.45|0
1654509300000|2022-06-06 09:55:00|13532.95|13532.95|13535.49|13535.49|13542.67|13542.67|13532.62|13532.62|0
1654509600000|2022-06-06 10:00:00|13534.55|13534.55|13554.71|13554.71|13554.71|13554.71|13534.55|13534.55|0
1654509900000|2022-06-06 10:05:00|13553.6|13553.6|13555.65|13555.65|13558.99|13558.99|13553.6|13553.6|0
1654510200000|2022-06-06 10:10:00|13557.09|13557.09|13559.87|13559.87|13561.24|13561.24|13555.8|13555.8|0
1654510500000|2022-06-06 10:15:00|13560.98|13560.98|13536.81|13536.81|13561.93|13561.93|13536.81|13536.81|0
1654510800000|2022-06-06 10:20:00|13537.62|13537.62|13528.61|13528.61|13537.62|13537.62|13528.61|13528.61|0
1654511100000|2022-06-06 10:25:00|13528.14|13528.14|13510.92|13510.92|13528.14|13528.14|13510.92|13510.92|0
1654511400000|2022-06-06 10:30:00|13510.01|13510.01|13511.15|13511.15|13513.61|13513.61|13509.55|13509.55|0
1654511700000|2022-06-06 10:35:00|13510.69|13510.69|13516.33|13516.33|13517.7|13517.7|13501.36|13501.36|0
1654512000000|2022-06-06 10:40:00|13515.87|13515.87|13513.53|13513.53|13519.64|13519.64|13513.53|13513.53|0
1654512300000|2022-06-06 10:45:00|13514.44|13514.44|13509.78|13509.78|13514.44|13514.44|13509.78|13509.78|0
1654512600000|2022-06-06 10:50:00|13508.67|13508.67|13509.6|13509.6|13513.88|13513.88|13504.65|13504.65|0
1654512900000|2022-06-06 10:55:00|13510.07|13510.07|13502.76|13502.76|13516.22|13516.22|13502.76|13502.76|0
1654513200000|2022-06-06 11:00:00|13500.93|13500.93|13489.89|13489.89|13500.93|13500.93|13489.37|13489.37|0
1654513500000|2022-06-06 11:05:00|13488.95|13488.95|13489.01|13489.01|13491.91|13491.91|13487.12|13487.12|0
1654513800000|2022-06-06 11:10:00|13489.48|13489.48|13491.22|13491.22|13499.23|13499.23|13489.48|13489.48|0
1654514100000|2022-06-06 11:15:00|13489.79|13489.79|13492.52|13492.52|13492.52|13492.52|13486.11|13486.11|0
1654514400000|2022-06-06 11:20:00|13493.96|13493.96|13477.19|13477.19|13493.96|13493.96|13477.19|13477.19|0
1654514700000|2022-06-06 11:25:00|13476.72|13476.72|13470.26|13470.26|13476.72|13476.72|13467.88|13467.88|0
1654515000000|2022-06-06 11:30:00|13470.92|13470.92|13487.33|13487.33|13487.33|13487.33|13470.54|13470.54|0
1654515300000|2022-06-06 11:35:00|13488.76|13488.76|13481.7|13481.7|13488.76|13488.76|13481.7|13481.7|0
1654515600000|2022-06-06 11:40:00|13480.88|13480.88|13479.27|13479.27|13482.27|13482.27|13478.32|13478.32|0
1654515900000|2022-06-06 11:45:00|13478.35|13478.35|13483.83|13483.83|13483.83|13483.83|13476.15|13476.15|0
1654516200000|2022-06-06 11:50:00|13483.36|13483.36|13496.2|13496.2|13496.2|13496.2|13482.79|13482.79|0
1654516500000|2022-06-06 11:55:00|13496.42|13496.42|13503.85|13503.85|13503.85|13503.85|13495.3|13495.3|0
1654516800000|2022-06-06 12:00:00|13503.35|13503.35|13500.85|13500.85|13503.45|13503.45|13500.63|13500.63|0
1654517100000|2022-06-06 12:05:00|13500.03|13500.03|13496.2|13496.2|13500.03|13500.03|13496.2|13496.2|0
1654517400000|2022-06-06 12:10:00|13497.63|13497.63|13493.94|13493.94|13497.63|13497.63|13493.94|13493.94|0
1654517700000|2022-06-06 12:15:00|13494.39|13494.39|13490.32|13490.32|13494.39|13494.39|13487.79|13487.79|0
1654518000000|2022-06-06 12:20:00|13489.5|13489.5|13488.75|13488.75|13495.93|13495.93|13487.32|13487.32|0
1654518300000|2022-06-06 12:25:00|13489.57|13489.57|13489.48|13489.48|13499.05|13499.05|13489.48|13489.48|0
1654518600000|2022-06-06 12:30:00|13489.93|13489.93|13495.36|13495.36|13495.36|13495.36|13487.38|13487.38|0
1654518900000|2022-06-06 12:35:00|13497.59|13497.59|13503.65|13503.65|13504.14|13504.14|13497.59|13497.59|0
1654519200000|2022-06-06 12:40:00|13504.65|13504.65|13515.48|13515.48|13515.48|13515.48|13504.65|13504.65|0
1654519500000|2022-06-06 12:45:00|13516.4|13516.4|13512.04|13512.04|13519.49|13519.49|13511.11|13511.11|0
1654519800000|2022-06-06 12:50:00|13511.58|13511.58|13508.68|13508.68|13512.87|13512.87|13506.43|13506.43|0
1654520100000|2022-06-06 12:55:00|13509.14|13509.14|13506.7|13506.7|13509.6|13509.6|13506.7|13506.7|0
1654520400000|2022-06-06 13:00:00|13506.23|13506.23|13497.32|13497.32|13507.13|13507.13|13490.98|13490.98|0
1654520700000|2022-06-06 13:05:00|13497.81|13497.81|13490.26|13490.26|13497.81|13497.81|13490.26|13490.26|0
1654521000000|2022-06-06 13:10:00|13490.73|13490.73|13494.28|13494.28|13500.41|13500.41|13490.73|13490.73|0
1654521300000|2022-06-06 13:15:00|13492.84|13492.84|13500.84|13500.84|13501.82|13501.82|13492.84|13492.84|0
1654521600000|2022-06-06 13:20:00|13499.41|13499.41|13484.74|13484.74|13499.41|13499.41|13484.23|13484.23|0
1654521900000|2022-06-06 13:25:00|13483.31|13483.31|13487.96|13487.96|13488.45|13488.45|13480.98|13480.98|0
1654522200000|2022-06-06 13:30:00|13488.9|13488.9|13492.63|13492.63|13493.1|13493.1|13481.16|13481.16|0
1654522500000|2022-06-06 13:35:00|13492.73|13492.73|13477.29|13477.29|13492.73|13492.73|13477.29|13477.29|0
1654522800000|2022-06-06 13:40:00|13478.11|13478.11|13482.18|13482.18|13482.99|13482.99|13477.19|13477.19|0
1654523100000|2022-06-06 13:45:00|13480.74|13480.74|13471.65|13471.65|13480.74|13480.74|13468.21|13468.21|0
1654523400000|2022-06-06 13:50:00|13472.47|13472.47|13488.43|13488.43|13488.43|13488.43|13471.05|13471.05|0
1654523700000|2022-06-06 13:55:00|13488.65|13488.65|13494.27|13494.27|13496.7|13496.7|13488.2|13488.2|0
1654524000000|2022-06-06 14:00:00|13495.66|13495.66|13496.74|13496.74|13504.93|13504.93|13493.87|13493.87|0
1654524300000|2022-06-06 14:05:00|13497.66|13497.66|13501.43|13501.43|13511.11|13511.11|13497.66|13497.66|0
1654524600000|2022-06-06 14:10:00|13499.6|13499.6|13488.17|13488.17|13499.6|13499.6|13487.7|13487.7|0
1654524900000|2022-06-06 14:15:00|13487.68|13487.68|13495.1|13495.1|13496.86|13496.86|13487.68|13487.68|0
1654525200000|2022-06-06 14:20:00|13494.28|13494.28|13500.72|13500.72|13505.81|13505.81|13493.76|13493.76|0
1654525500000|2022-06-06 14:25:00|13502.55|13502.55|13503.43|13503.43|13512.18|13512.18|13502.55|13502.55|0
1654525800000|2022-06-06 14:30:00|13502.44|13502.44|13504.86|13504.86|13506.76|13506.76|13495.09|13495.09|0
1654526100000|2022-06-06 14:35:00|13504.34|13504.34|13499.93|13499.93|13504.34|13504.34|13499.46|13499.46|0
1654526400000|2022-06-06 14:40:00|13500.38|13500.38|13488.03|13488.03|13500.38|13500.38|13488.03|13488.03|0
1654526700000|2022-06-06 14:45:00|13488.85|13488.85|13503.42|13503.42|13503.95|13503.95|13488.85|13488.85|0
1654527000000|2022-06-06 14:50:00|13503.89|13503.89|13510.27|13510.27|13521.45|13521.45|13503.89|13503.89|0
1654527300000|2022-06-06 14:55:00|13511.21|13511.21|13506.88|13506.88|13512.03|13512.03|13501.72|13501.72|0
1654527600000|2022-06-06 15:00:00|13507.44|13507.44|13499.29|13499.29|13507.44|13507.44|13499.29|13499.29|0
1654527900000|2022-06-06 15:05:00|13497.86|13497.86|13491.29|13491.29|13502.37|13502.37|13488.99|13488.99|0
1654528200000|2022-06-06 15:10:00|13490.79|13490.79|13479.48|13479.48|13491.3|13491.3|13478.55|13478.55|0
1654528500000|2022-06-06 15:15:00|13479.02|13479.02|13462.81|13462.81|13479.02|13479.02|13462.81|13462.81|0
1654528800000|2022-06-06 15:20:00|13462.25|13462.25|13458.13|13458.13|13462.72|13462.72|13449.98|13449.98|0
1654529100000|2022-06-06 15:25:00|13457.66|13457.66|13467.05|13467.05|13470.8|13470.8|13454.35|13454.35|0
1654586100000|2022-06-07 07:15:00|13392.74|13392.74|13427.03|13427.03|13428.32|13428.32|13389.87|13389.87|0
1654586400000|2022-06-07 07:20:00|13425.15|13425.15|13398.48|13398.48|13429.28|13429.28|13398.03|13398.03|0
1654586700000|2022-06-07 07:25:00|13401.23|13401.23|13421.92|13421.92|13427.97|13427.97|13400.31|13400.31|0
1654587000000|2022-06-07 07:30:00|13420.53|13420.53|13405.95|13405.95|13424.04|13424.04|13405.95|13405.95|0
1654587300000|2022-06-07 07:35:00|13406.87|13406.87|13391.4|13391.4|13406.87|13406.87|13388.63|13388.63|0
1654587600000|2022-06-07 07:40:00|13389.96|13389.96|13408.14|13408.14|13417.97|13417.97|13389.96|13389.96|0
1654587900000|2022-06-07 07:45:00|13409.57|13409.57|13433.83|13433.83|13440.95|13440.95|13409.57|13409.57|0
1654588200000|2022-06-07 07:50:00|13432.15|13432.15|13413.15|13413.15|13432.15|13432.15|13412.26|13412.26|0
1654588500000|2022-06-07 07:55:00|13417.46|13417.46|13420.82|13420.82|13424.12|13424.12|13417.46|13417.46|0
1654588800000|2022-06-07 08:00:00|13422.81|13422.81|13438.34|13438.34|13438.5|13438.5|13421.7|13421.7|0
1654589100000|2022-06-07 08:05:00|13437.78|13437.78|13447.06|13447.06|13447.06|13447.06|13437.78|13437.78|0
1654589400000|2022-06-07 08:10:00|13446.54|13446.54|13433.58|13433.58|13446.54|13446.54|13426.75|13426.75|0
1654589700000|2022-06-07 08:15:00|13434.52|13434.52|13468.56|13468.56|13469.03|13469.03|13433.08|13433.08|0
1654590000000|2022-06-07 08:20:00|13467.15|13467.15|13477.37|13477.37|13477.37|13477.37|13462.72|13462.72|0
1654590300000|2022-06-07 08:25:00|13475.74|13475.74|13453.84|13453.84|13478.19|13478.19|13453.84|13453.84|0
1654590600000|2022-06-07 08:30:00|13453.33|13453.33|13448.97|13448.97|13453.33|13453.33|13448.58|13448.58|0
1654590900000|2022-06-07 08:35:00|13450|13450|13430.35|13430.35|13450|13450|13430.13|13430.13|0
1654591200000|2022-06-07 08:40:00|13429.44|13429.44|13423.06|13423.06|13432.26|13432.26|13423.06|13423.06|0
1654591500000|2022-06-07 08:45:00|13421|13421|13415.22|13415.22|13422.83|13422.83|13413.18|13413.18|0
1654591800000|2022-06-07 08:50:00|13414.75|13414.75|13406.69|13406.69|13416.13|13416.13|13396.46|13396.46|0
1654592100000|2022-06-07 08:55:00|13405.25|13405.25|13388.34|13388.34|13405.25|13405.25|13382.28|13382.28|0
1654592400000|2022-06-07 09:00:00|13389.23|13389.23|13397.82|13397.82|13402.13|13402.13|13389.23|13389.23|0
1654592700000|2022-06-07 09:05:00|13396.39|13396.39|13391.03|13391.03|13396.39|13396.39|13387.62|13387.62|0
1654593000000|2022-06-07 09:10:00|13391.5|13391.5|13393.9|13393.9|13394.77|13394.77|13389.67|13389.67|0
1654593300000|2022-06-07 09:15:00|13392.96|13392.96|13403.41|13403.41|13403.41|13403.41|13391.96|13391.96|0
1654593600000|2022-06-07 09:20:00|13403.91|13403.91|13439.19|13439.19|13439.19|13439.19|13403.91|13403.91|0
1654593900000|2022-06-07 09:25:00|13439.69|13439.69|13447.77|13447.77|13450.47|13450.47|13439.69|13439.69|0
1654594200000|2022-06-07 09:30:00|13447.21|13447.21|13444.01|13444.01|13449.25|13449.25|13444.01|13444.01|0
1654594500000|2022-06-07 09:35:00|13443.1|13443.1|13433.01|13433.01|13443.1|13443.1|13433.01|13433.01|0
1654594800000|2022-06-07 09:40:00|13431.99|13431.99|13429.67|13429.67|13431.99|13431.99|13429.67|13429.67|0
1654595100000|2022-06-07 09:45:00|13430.58|13430.58|13428.86|13428.86|13430.58|13430.58|13426.35|13426.35|0
1654595400000|2022-06-07 09:50:00|13429.35|13429.35|13425.32|13425.32|13431.33|13431.33|13425.32|13425.32|0
1654595700000|2022-06-07 09:55:00|13421.03|13421.03|13441.11|13441.11|13445.66|13445.66|13415.66|13415.66|0
1654596000000|2022-06-07 10:00:00|13442.74|13442.74|13451.21|13451.21|13451.21|13451.21|13442.74|13442.74|0
1654596300000|2022-06-07 10:05:00|13451.88|13451.88|13458.99|13458.99|13459.63|13459.63|13451.88|13451.88|0
1654596600000|2022-06-07 10:10:00|13458.17|13458.17|13462.86|13462.86|13462.86|13462.86|13458.17|13458.17|0
1654596900000|2022-06-07 10:15:00|13461.94|13461.94|13458.2|13458.2|13463.45|13463.45|13453.5|13453.5|0
1654597200000|2022-06-07 10:20:00|13457.26|13457.26|13460.74|13460.74|13460.74|13460.74|13454.97|13454.97|0
1654597500000|2022-06-07 10:25:00|13461.65|13461.65|13471.62|13471.62|13472.08|13472.08|13460.84|13460.84|0
1654597800000|2022-06-07 10:30:00|13471.16|13471.16|13479.36|13479.36|13479.83|13479.83|13470.69|13470.69|0
1654598100000|2022-06-07 10:35:00|13477.92|13477.92|13467.58|13467.58|13477.92|13477.92|13463.17|13463.17|0
1654598400000|2022-06-07 10:40:00|13467.02|13467.02|13468.8|13468.8|13469.25|13469.25|13466.46|13466.46|0
1654598700000|2022-06-07 10:45:00|13468.36|13468.36|13468.43|13468.43|13469.8|13469.8|13467.86|13467.86|0
1654599000000|2022-06-07 10:50:00|13467.96|13467.96|13481.51|13481.51|13481.51|13481.51|13467.96|13467.96|0
1654599300000|2022-06-07 10:55:00|13484.38|13484.38|13428.39|13428.39|13487.17|13487.17|13422.76|13422.76|0
1654599600000|2022-06-07 11:00:00|13429.83|13429.83|13432.7|13432.7|13441.09|13441.09|13424.99|13424.99|0
1654599900000|2022-06-07 11:05:00|13434.34|13434.34|13423.3|13423.3|13434.6|13434.6|13423.3|13423.3|0
1654600200000|2022-06-07 11:10:00|13422.48|13422.48|13405.25|13405.25|13422.48|13422.48|13403.3|13403.3|0
1654600500000|2022-06-07 11:15:00|13404.34|13404.34|13422.46|13422.46|13422.46|13422.46|13399.28|13399.28|0
1654600800000|2022-06-07 11:20:00|13423.49|13423.49|13430.92|13430.92|13432.2|13432.2|13423.42|13423.42|0
1654601100000|2022-06-07 11:25:00|13431.86|13431.86|13447.8|13447.8|13447.8|13447.8|13427.26|13427.26|0
1654601400000|2022-06-07 11:30:00|13449.24|13449.24|13428.8|13428.8|13449.24|13449.24|13428.8|13428.8|0
1654601700000|2022-06-07 11:35:00|13427.89|13427.89|13411.75|13411.75|13428.56|13428.56|13410.32|13410.32|0
1654602000000|2022-06-07 11:40:00|13409.52|13409.52|13400.84|13400.84|13412.04|13412.04|13400.37|13400.37|0
1654602300000|2022-06-07 11:45:00|13399.4|13399.4|13407.38|13407.38|13408.2|13408.2|13398.21|13398.21|0
1654602600000|2022-06-07 11:50:00|13406.91|13406.91|13403.23|13403.23|13407.73|13407.73|13399.87|13399.87|0
1654602900000|2022-06-07 11:55:00|13403.75|13403.75|13410.72|13410.72|13410.72|13410.72|13402.75|13402.75|0
1654603200000|2022-06-07 12:00:00|13411.54|13411.54|13406.56|13406.56|13418.05|13418.05|13406.56|13406.56|0
1654603500000|2022-06-07 12:05:00|13406.78|13406.78|13409.38|13409.38|13411.24|13411.24|13406.78|13406.78|0
1654603800000|2022-06-07 12:10:00|13407.75|13407.75|13405.07|13405.07|13410.07|13410.07|13401.78|13401.78|0
1654604100000|2022-06-07 12:15:00|13405.99|13405.99|13399.98|13399.98|13408.66|13408.66|13399.98|13399.98|0
1654604400000|2022-06-07 12:20:00|13398.57|13398.57|13399.05|13399.05|13399.55|13399.55|13396.61|13396.61|0
1654604700000|2022-06-07 12:25:00|13398.23|13398.23|13396.96|13396.96|13399.61|13399.61|13395.52|13395.52|0
1654605000000|2022-06-07 12:30:00|13395.32|13395.32|13403.43|13403.43|13404.25|13404.25|13385.19|13385.19|0
1654605300000|2022-06-07 12:35:00|13405.32|13405.32|13407.45|13407.45|13409.89|13409.89|13405.32|13405.32|0
1654605600000|2022-06-07 12:40:00|13407.95|13407.95|13408.85|13408.85|13409.76|13409.76|13400.67|13400.67|0
1654605900000|2022-06-07 12:45:00|13407.86|13407.86|13410.62|13410.62|13413.7|13413.7|13407.86|13407.86|0
1654606200000|2022-06-07 12:50:00|13411.61|13411.61|13406.22|13406.22|13412.08|13412.08|13406.22|13406.22|0
1654606500000|2022-06-07 12:55:00|13404.79|13404.79|13415.93|13415.93|13415.93|13415.93|13404.79|13404.79|0
1654606800000|2022-06-07 13:00:00|13416.37|13416.37|13433.3|13433.3|13433.3|13433.3|13416.37|13416.37|0
1654607100000|2022-06-07 13:05:00|13434.21|13434.21|13432.15|13432.15|13438.04|13438.04|13431.21|13431.21|0
1654607400000|2022-06-07 13:10:00|13430.52|13430.52|13408.67|13408.67|13430.52|13430.52|13408.67|13408.67|0
1654607700000|2022-06-07 13:15:00|13405.81|13405.81|13419.93|13419.93|13419.93|13419.93|13405.81|13405.81|0
1654608000000|2022-06-07 13:20:00|13419.11|13419.11|13406.01|13406.01|13419.11|13419.11|13406.01|13406.01|0
1654608300000|2022-06-07 13:25:00|13404.6|13404.6|13404.83|13404.83|13407.97|13407.97|13398.75|13398.75|0
1654608600000|2022-06-07 13:30:00|13403.4|13403.4|13401.94|13401.94|13408.02|13408.02|13384.83|13384.83|0
1654608900000|2022-06-07 13:35:00|13402.87|13402.87|13369.62|13369.62|13404.5|13404.5|13368.81|13368.81|0
1654609200000|2022-06-07 13:40:00|13370.09|13370.09|13369.23|13369.23|13376.17|13376.17|13364.53|13364.53|0
1654609500000|2022-06-07 13:45:00|13368.78|13368.78|13341.64|13341.64|13368.78|13368.78|13332.65|13332.65|0
1654609800000|2022-06-07 13:50:00|13342.1|13342.1|13344.87|13344.87|13365.06|13365.06|13342.1|13342.1|0
1654610100000|2022-06-07 13:55:00|13347.22|13347.22|13316.86|13316.86|13348.14|13348.14|13316.86|13316.86|0
1654610400000|2022-06-07 14:00:00|13315.94|13315.94|13349.19|13349.19|13350.1|13350.1|13315.94|13315.94|0
1654610700000|2022-06-07 14:05:00|13350.62|13350.62|13344.81|13344.81|13358.95|13358.95|13344.77|13344.77|0
1654611000000|2022-06-07 14:10:00|13343.9|13343.9|13336.65|13336.65|13343.9|13343.9|13334.93|13334.93|0
1654611300000|2022-06-07 14:15:00|13334.71|13334.71|13341.51|13341.51|13352.7|13352.7|13331.67|13331.67|0
1654611600000|2022-06-07 14:20:00|13340.69|13340.69|13355.64|13355.64|13355.64|13355.64|13336.8|13336.8|0
1654611900000|2022-06-07 14:25:00|13353.78|13353.78|13366.16|13366.16|13367.31|13367.31|13349.21|13349.21|0
1654612200000|2022-06-07 14:30:00|13364.25|13364.25|13384.68|13384.68|13384.68|13384.68|13364.25|13364.25|0
1654612500000|2022-06-07 14:35:00|13385.79|13385.79|13409.15|13409.15|13410.6|13410.6|13379.07|13379.07|0
1654612800000|2022-06-07 14:40:00|13407.71|13407.71|13397.33|13397.33|13410.42|13410.42|13395.02|13395.02|0
1654613100000|2022-06-07 14:45:00|13398.77|13398.77|13403.23|13403.23|13409.56|13409.56|13398.77|13398.77|0
1654613400000|2022-06-07 14:50:00|13404.17|13404.17|13423.58|13423.58|13436.83|13436.83|13403.67|13403.67|0
1654613700000|2022-06-07 14:55:00|13422.67|13422.67|13425.08|13425.08|13427.61|13427.61|13418.82|13418.82|0
1654614000000|2022-06-07 15:00:00|13426|13426|13421.74|13421.74|13426.78|13426.78|13421.28|13421.28|0
1654614300000|2022-06-07 15:05:00|13421.18|13421.18|13410.33|13410.33|13421.18|13421.18|13410.33|13410.33|0
1654614600000|2022-06-07 15:10:00|13409.86|13409.86|13404.47|13404.47|13410.33|13410.33|13403.96|13403.96|0
1654614900000|2022-06-07 15:15:00|13403.56|13403.56|13402.52|13402.52|13405.79|13405.79|13399.7|13399.7|0
1654615200000|2022-06-07 15:20:00|13401.6|13401.6|13379.36|13379.36|13401.6|13401.6|13377.91|13377.91|0
1654615500000|2022-06-07 15:25:00|13378.25|13378.25|13383.88|13383.88|13392.75|13392.75|13377.65|13377.65|0
1654672500000|2022-06-08 07:15:00|13378.06|13378.06|13391.05|13391.05|13401.09|13401.09|13377.05|13377.05|0
1654672800000|2022-06-08 07:20:00|13390.58|13390.58|13382.72|13382.72|13396.28|13396.28|13376.15|13376.15|0
1654673100000|2022-06-08 07:25:00|13384.55|13384.55|13381.93|13381.93|13385.99|13385.99|13380.88|13380.88|0
1654673400000|2022-06-08 07:30:00|13381.37|13381.37|13385.86|13385.86|13385.86|13385.86|13371.54|13371.54|0
1654673700000|2022-06-08 07:35:00|13386.77|13386.77|13391.08|13391.08|13401.44|13401.44|13382.62|13382.62|0
1654674000000|2022-06-08 07:40:00|13393.94|13393.94|13393.72|13393.72|13396.45|13396.45|13390.43|13390.43|0
1654674300000|2022-06-08 07:45:00|13394.53|13394.53|13401.22|13401.22|13401.22|13401.22|13384.73|13384.73|0
1654674600000|2022-06-08 07:50:00|13399.79|13399.79|13395.78|13395.78|13406.71|13406.71|13395.78|13395.78|0
1654674900000|2022-06-08 07:55:00|13393.58|13393.58|13386.03|13386.03|13402.74|13402.74|13386.01|13386.01|0
1654675200000|2022-06-08 08:00:00|13384.19|13384.19|13366.47|13366.47|13384.19|13384.19|13360.25|13360.25|0
1654675500000|2022-06-08 08:05:00|13367.9|13367.9|13378.06|13378.06|13382.37|13382.37|13364.22|13364.22|0
1654675800000|2022-06-08 08:10:00|13380.35|13380.35|13388.33|13388.33|13388.33|13388.33|13380.35|13380.35|0
1654676100000|2022-06-08 08:15:00|13389.25|13389.25|13365.01|13365.01|13389.25|13389.25|13365.01|13365.01|0
1654676400000|2022-06-08 08:20:00|13369.31|13369.31|13377.11|13377.11|13380.31|13380.31|13364.63|13364.63|0
1654676700000|2022-06-08 08:25:00|13377.33|13377.33|13371.26|13371.26|13377.33|13377.33|13368.94|13368.94|0
1654677000000|2022-06-08 08:30:00|13371.49|13371.49|13370.74|13370.74|13375.48|13375.48|13370.74|13370.74|0
1654677300000|2022-06-08 08:35:00|13369.31|13369.31|13378.8|13378.8|13378.8|13378.8|13366.94|13366.94|0
1654677600000|2022-06-08 08:40:00|13379.61|13379.61|13380.05|13380.05|13380.55|13380.55|13378.85|13378.85|0
1654677900000|2022-06-08 08:45:00|13379.83|13379.83|13384.55|13384.55|13384.55|13384.55|13378.49|13378.49|0
1654678200000|2022-06-08 08:50:00|13384.78|13384.78|13375.41|13375.41|13384.78|13384.78|13374.03|13374.03|0
1654678500000|2022-06-08 08:55:00|13374.47|13374.47|13369.86|13369.86|13378.25|13378.25|13369.86|13369.86|0
1654678800000|2022-06-08 09:00:00|13368.03|13368.03|13362.75|13362.75|13368.03|13368.03|13359.58|13359.58|0
1654679100000|2022-06-08 09:05:00|13361.31|13361.31|13334.94|13334.94|13361.31|13361.31|13334.94|13334.94|0
1654679400000|2022-06-08 09:10:00|13333.95|13333.95|13337.36|13337.36|13339.38|13339.38|13328.57|13328.57|0
1654679700000|2022-06-08 09:15:00|13334.15|13334.15|13353.51|13353.51|13353.84|13353.84|13331.78|13331.78|0
1654680000000|2022-06-08 09:20:00|13353.98|13353.98|13354.31|13354.31|13357.67|13357.67|13353.98|13353.98|0
1654680300000|2022-06-08 09:25:00|13353.36|13353.36|13353.56|13353.56|13354.48|13354.48|13350.05|13350.05|0
1654680600000|2022-06-08 09:30:00|13356.78|13356.78|13371.09|13371.09|13376.3|13376.3|13356.78|13356.78|0
1654680900000|2022-06-08 09:35:00|13370.86|13370.86|13366.84|13366.84|13370.86|13370.86|13365.89|13365.89|0
1654681200000|2022-06-08 09:40:00|13366.28|13366.28|13376.26|13376.26|13376.26|13376.26|13366.28|13366.28|0
1654681500000|2022-06-08 09:45:00|13378.15|13378.15|13371.86|13371.86|13381.31|13381.31|13371.86|13371.86|0
1654681800000|2022-06-08 09:50:00|13369.11|13369.11|13361.56|13361.56|13369.11|13369.11|13361.56|13361.56|0
1654682100000|2022-06-08 09:55:00|13361.09|13361.09|13359.91|13359.91|13361.09|13361.09|13358.47|13358.47|0
1654682400000|2022-06-08 10:00:00|13359.09|13359.09|13357.78|13357.78|13365.24|13365.24|13357.68|13357.68|0
1654682700000|2022-06-08 10:05:00|13356.67|13356.67|13349.65|13349.65|13356.67|13356.67|13336.01|13336.01|0
1654683000000|2022-06-08 10:10:00|13348.83|13348.83|13348.71|13348.71|13349.2|13349.2|13347.89|13347.89|0
1654683300000|2022-06-08 10:15:00|13348.49|13348.49|13346.32|13346.32|13354.37|13354.37|13343.47|13343.47|0
1654683600000|2022-06-08 10:20:00|13348.05|13348.05|13349.09|13349.09|13349.12|13349.12|13347.73|13347.73|0
1654683900000|2022-06-08 10:25:00|13348.15|13348.15|13336.79|13336.79|13349.98|13349.98|13336.79|13336.79|0
1654684200000|2022-06-08 10:30:00|13335.35|13335.35|13314.19|13314.19|13335.35|13335.35|13312.25|13312.25|0
1654684500000|2022-06-08 10:35:00|13312.37|13312.37|13302.81|13302.81|13313.95|13313.95|13302.81|13302.81|0
1654684800000|2022-06-08 10:40:00|13303.63|13303.63|13302.19|13302.19|13306.48|13306.48|13301.25|13301.25|0
1654685100000|2022-06-08 10:45:00|13301.08|13301.08|13288.11|13288.11|13301.58|13301.58|13285.56|13285.56|0
1654685400000|2022-06-08 10:50:00|13289.55|13289.55|13298.95|13298.95|13298.95|13298.95|13287.03|13287.03|0
1654685700000|2022-06-08 10:55:00|13297.83|13297.83|13278.47|13278.47|13299.02|13299.02|13278.47|13278.47|0
1654686000000|2022-06-08 11:00:00|13276.28|13276.28|13271.21|13271.21|13277.72|13277.72|13271.21|13271.21|0
1654686300000|2022-06-08 11:05:00|13269.38|13269.38|13277.44|13277.44|13277.44|13277.44|13269.38|13269.38|0
1654686600000|2022-06-08 11:10:00|13280.23|13280.23|13285.62|13285.62|13285.62|13285.62|13279.11|13279.11|0
1654686900000|2022-06-08 11:15:00|13288.36|13288.36|13288.77|13288.77|13288.86|13288.86|13286.29|13286.29|0
1654687200000|2022-06-08 11:20:00|13288.31|13288.31|13287.37|13287.37|13288.31|13288.31|13287.37|13287.37|0
1654687500000|2022-06-08 11:25:00|13285.94|13285.94|13287.55|13287.55|13287.55|13287.55|13284.03|13284.03|0
1654687800000|2022-06-08 11:30:00|13288.99|13288.99|13281.05|13281.05|13290.91|13290.91|13280.14|13280.14|0
1654688100000|2022-06-08 11:35:00|13280.14|13280.14|13287.39|13287.39|13287.39|13287.39|13279.13|13279.13|0
1654688400000|2022-06-08 11:40:00|13287.89|13287.89|13284.66|13284.66|13288.36|13288.36|13281.45|13281.45|0
1654688700000|2022-06-08 11:45:00|13284.16|13284.16|13283.95|13283.95|13284.16|13284.16|13278.6|13278.6|0
1654689000000|2022-06-08 11:50:00|13284.86|13284.86|13288.03|13288.03|13290.35|13290.35|13284.86|13284.86|0
1654689300000|2022-06-08 11:55:00|13287.21|13287.21|13292.11|13292.11|13292.11|13292.11|13286.72|13286.72|0
1654689600000|2022-06-08 12:00:00|13291.17|13291.17|13284.26|13284.26|13291.17|13291.17|13283.23|13283.23|0
1654689900000|2022-06-08 12:05:00|13285.67|13285.67|13295.62|13295.62|13295.62|13295.62|13285.45|13285.45|0
1654690200000|2022-06-08 12:10:00|13294.19|13294.19|13294.46|13294.46|13296.81|13296.81|13292.58|13292.58|0
1654690500000|2022-06-08 12:15:00|13295.02|13295.02|13305.04|13305.04|13307.1|13307.1|13295.02|13295.02|0
1654690800000|2022-06-08 12:20:00|13304.57|13304.57|13298.41|13298.41|13304.57|13304.57|13298.41|13298.41|0
1654691100000|2022-06-08 12:25:00|13299.08|13299.08|13310.92|13310.92|13311.74|13311.74|13298.36|13298.36|0
1654691400000|2022-06-08 12:30:00|13310.45|13310.45|13286.41|13286.41|13311.37|13311.37|13284.94|13284.94|0
1654691700000|2022-06-08 12:35:00|13287.23|13287.23|13300.46|13300.46|13300.46|13300.46|13287.23|13287.23|0
1654692000000|2022-06-08 12:40:00|13299.99|13299.99|13294.64|13294.64|13299.99|13299.99|13289.39|13289.39|0
1654692300000|2022-06-08 12:45:00|13295.13|13295.13|13301.73|13301.73|13301.75|13301.75|13293.82|13293.82|0
1654692600000|2022-06-08 12:50:00|13305.29|13305.29|13301.57|13301.57|13306.49|13306.49|13301.57|13301.57|0
1654692900000|2022-06-08 12:55:00|13302.39|13302.39|13303.83|13303.83|13306.87|13306.87|13302.39|13302.39|0
1654693200000|2022-06-08 13:00:00|13302.72|13302.72|13298.23|13298.23|13302.72|13302.72|13293.98|13293.98|0
1654693500000|2022-06-08 13:05:00|13298.73|13298.73|13300.39|13300.39|13305.48|13305.48|13298.73|13298.73|0
1654693800000|2022-06-08 13:10:00|13301.8|13301.8|13302.42|13302.42|13302.89|13302.89|13300.07|13300.07|0
1654694100000|2022-06-08 13:15:00|13301.48|13301.48|13302.74|13302.74|13303.83|13303.83|13299.6|13299.6|0
1654694400000|2022-06-08 13:20:00|13303.66|13303.66|13304.06|13304.06|13304.88|13304.88|13302.3|13302.3|0
1654694700000|2022-06-08 13:25:00|13305.49|13305.49|13306.8|13306.8|13306.8|13306.8|13299.12|13299.12|0
1654695000000|2022-06-08 13:30:00|13305.98|13305.98|13308.23|13308.23|13309.67|13309.67|13297.95|13297.95|0
1654695300000|2022-06-08 13:35:00|13309.05|13309.05|13332.84|13332.84|13332.84|13332.84|13309.05|13309.05|0
1654695600000|2022-06-08 13:40:00|13333.76|13333.76|13328.12|13328.12|13341.75|13341.75|13325.78|13325.78|0
1654695900000|2022-06-08 13:45:00|13327.57|13327.57|13361.49|13361.49|13362.47|13362.47|13327.57|13327.57|0
1654696200000|2022-06-08 13:50:00|13362.3|13362.3|13341.63|13341.63|13363.32|13363.32|13339.79|13339.79|0
1654696500000|2022-06-08 13:55:00|13342.11|13342.11|13362.54|13362.54|13363.06|13363.06|13342.11|13342.11|0
1654696800000|2022-06-08 14:00:00|13362.04|13362.04|13382.51|13382.51|13382.98|13382.98|13359.73|13359.73|0
1654697100000|2022-06-08 14:05:00|13383.42|13383.42|13378.28|13378.28|13388.39|13388.39|13377.09|13377.09|0
1654697400000|2022-06-08 14:10:00|13378.78|13378.78|13383.26|13383.26|13387.98|13387.98|13368.21|13368.21|0
1654697700000|2022-06-08 14:15:00|13380.91|13380.91|13364.64|13364.64|13380.91|13380.91|13358.81|13358.81|0
1654698000000|2022-06-08 14:20:00|13365.16|13365.16|13385.26|13385.26|13389.25|13389.25|13365.16|13365.16|0
1654698300000|2022-06-08 14:25:00|13386.21|13386.21|13372.16|13372.16|13386.21|13386.21|13369.32|13369.32|0
1654698600000|2022-06-08 14:30:00|13371.35|13371.35|13368.22|13368.22|13375.91|13375.91|13366.09|13366.09|0
1654698900000|2022-06-08 14:35:00|13369.65|13369.65|13352.31|13352.31|13373.68|13373.68|13352.31|13352.31|0
1654699200000|2022-06-08 14:40:00|13352.77|13352.77|13335.18|13335.18|13352.77|13352.77|13334.62|13334.62|0
1654699500000|2022-06-08 14:45:00|13333.77|13333.77|13347.05|13347.05|13347.07|13347.07|13326.05|13326.05|0
1654699800000|2022-06-08 14:50:00|13345.61|13345.61|13358.46|13358.46|13361.84|13361.84|13344.88|13344.88|0
1654700100000|2022-06-08 14:55:00|13359.28|13359.28|13386.17|13386.17|13386.64|13386.64|13355.89|13355.89|0
1654700400000|2022-06-08 15:00:00|13387.08|13387.08|13411.64|13411.64|13412.55|13412.55|13385.22|13385.22|0
1654700700000|2022-06-08 15:05:00|13412.46|13412.46|13366.81|13366.81|13413.87|13413.87|13366.25|13366.25|0
1654701000000|2022-06-08 15:10:00|13369.6|13369.6|13355.8|13355.8|13373.63|13373.63|13355.8|13355.8|0
1654701300000|2022-06-08 15:15:00|13354.37|13354.37|13380.01|13380.01|13382.29|13382.29|13354.37|13354.37|0
1654701600000|2022-06-08 15:20:00|13380.96|13380.96|13393.42|13393.42|13395.84|13395.84|13380.96|13380.96|0
1654701900000|2022-06-08 15:25:00|13392.9|13392.9|13399.91|13399.91|13399.91|13399.91|13377.47|13377.47|0
1654758900000|2022-06-09 07:15:00|13122.65|13122.65|13150.29|13150.29|13151.53|13151.53|13120.46|13120.46|0
1654759200000|2022-06-09 07:20:00|13152.12|13152.12|13189.45|13189.45|13189.45|13189.45|13151.65|13151.65|0
1654759500000|2022-06-09 07:25:00|13188.01|13188.01|13184.64|13184.64|13190.94|13190.94|13175.69|13175.69|0
1654759800000|2022-06-09 07:30:00|13185.2|13185.2|13192.02|13192.02|13192.54|13192.54|13176.77|13176.77|0
1654760100000|2022-06-09 07:35:00|13191.11|13191.11|13196.62|13196.62|13198.99|13198.99|13189.67|13189.67|0
1654760400000|2022-06-09 07:40:00|13198.6|13198.6|13204.64|13204.64|13210.37|13210.37|13198.6|13198.6|0
1654760700000|2022-06-09 07:45:00|13208.29|13208.29|13228.16|13228.16|13230.5|13230.5|13208.29|13208.29|0
1654761000000|2022-06-09 07:50:00|13226.74|13226.74|13247.45|13247.45|13261.33|13261.33|13226.74|13226.74|0
1654761300000|2022-06-09 07:55:00|13250.32|13250.32|13265.02|13265.02|13267.36|13267.36|13250.09|13250.09|0
1654761600000|2022-06-09 08:00:00|13265.94|13265.94|13247.69|13247.69|13267.37|13267.37|13247.69|13247.69|0
1654761900000|2022-06-09 08:05:00|13244.38|13244.38|13243.09|13243.09|13245.64|13245.64|13228.85|13228.85|0
1654762200000|2022-06-09 08:10:00|13242.53|13242.53|13229.28|13229.28|13243.53|13243.53|13229.28|13229.28|0
1654762500000|2022-06-09 08:15:00|13226.41|13226.41|13228.15|13228.15|13228.15|13228.15|13214.03|13214.03|0
1654762800000|2022-06-09 08:20:00|13227.68|13227.68|13225.67|13225.67|13227.68|13227.68|13222.53|13222.53|0
1654763100000|2022-06-09 08:25:00|13224.76|13224.76|13224.22|13224.22|13227.09|13227.09|13223.94|13223.94|0
1654763400000|2022-06-09 08:30:00|13223.4|13223.4|13249.75|13249.75|13249.75|13249.75|13223.4|13223.4|0
1654763700000|2022-06-09 08:35:00|13250.26|13250.26|13262.09|13262.09|13266.12|13266.12|13250.26|13250.26|0
1654764000000|2022-06-09 08:40:00|13260.41|13260.41|13253.15|13253.15|13260.41|13260.41|13253.06|13253.06|0
1654764300000|2022-06-09 08:45:00|13249.33|13249.33|13254.28|13254.28|13257.38|13257.38|13248.41|13248.41|0
1654764600000|2022-06-09 08:50:00|13255.19|13255.19|13271.29|13271.29|13271.77|13271.77|13255.19|13255.19|0
1654764900000|2022-06-09 08:55:00|13268.35|13268.35|13258.36|13258.36|13268.35|13268.35|13258.36|13258.36|0
1654765200000|2022-06-09 09:00:00|13256.53|13256.53|13251.8|13251.8|13256.53|13256.53|13247.58|13247.58|0
1654765500000|2022-06-09 09:05:00|13251.35|13251.35|13244.96|13244.96|13251.8|13251.8|13244.41|13244.41|0
1654765800000|2022-06-09 09:10:00|13244.05|13244.05|13248.59|13248.59|13249.51|13249.51|13244.05|13244.05|0
1654766100000|2022-06-09 09:15:00|13246.76|13246.76|13253.09|13253.09|13253.09|13253.09|13245.38|13245.38|0
1654766400000|2022-06-09 09:20:00|13253.31|13253.31|13271.73|13271.73|13271.73|13271.73|13252.4|13252.4|0
1654766700000|2022-06-09 09:25:00|13273.1|13273.1|13280.51|13280.51|13280.51|13280.51|13273.1|13273.1|0
1654767000000|2022-06-09 09:30:00|13280.97|13280.97|13286.61|13286.61|13287.24|13287.24|13278.63|13278.63|0
1654767300000|2022-06-09 09:35:00|13289.44|13289.44|13296.57|13296.57|13296.57|13296.57|13289.44|13289.44|0
1654767600000|2022-06-09 09:40:00|13295.58|13295.58|13313.28|13313.28|13313.28|13313.28|13295.58|13295.58|0
1654767900000|2022-06-09 09:45:00|13311.45|13311.45|13296.76|13296.76|13311.45|13311.45|13296.76|13296.76|0
1654768200000|2022-06-09 09:50:00|13295.94|13295.94|13278.78|13278.78|13295.94|13295.94|13278.78|13278.78|0
1654768500000|2022-06-09 09:55:00|13276.39|13276.39|13255.83|13255.83|13276.39|13276.39|13255.83|13255.83|0
1654768800000|2022-06-09 10:00:00|13255.32|13255.32|13256.25|13256.25|13259.27|13259.27|13252.2|13252.2|0
1654769100000|2022-06-09 10:05:00|13261.66|13261.66|13263.84|13263.84|13265.47|13265.47|13259.67|13259.67|0
1654769400000|2022-06-09 10:10:00|13262.01|13262.01|13254.31|13254.31|13262.01|13262.01|13253.39|13253.39|0
1654769700000|2022-06-09 10:15:00|13253.84|13253.84|13252.1|13252.1|13253.84|13253.84|13250.34|13250.34|0
1654770000000|2022-06-09 10:20:00|13252.66|13252.66|13259.71|13259.71|13260.21|13260.21|13252.66|13252.66|0
1654770300000|2022-06-09 10:25:00|13262.73|13262.73|13277.94|13277.94|13278.02|13278.02|13262.29|13262.29|0
1654770600000|2022-06-09 10:30:00|13278.85|13278.85|13288.93|13288.93|13288.93|13288.93|13278.85|13278.85|0
1654770900000|2022-06-09 10:35:00|13289.4|13289.4|13282.58|13282.58|13289.4|13289.4|13282.58|13282.58|0
1654771200000|2022-06-09 10:40:00|13280.69|13280.69|13278.11|13278.11|13280.69|13280.69|13276.07|13276.07|0
1654771500000|2022-06-09 10:45:00|13279.02|13279.02|13283.07|13283.07|13287.5|13287.5|13279.02|13279.02|0
1654771800000|2022-06-09 10:50:00|13283.98|13283.98|13278.66|13278.66|13286.31|13286.31|13278.66|13278.66|0
1654772100000|2022-06-09 10:55:00|13280.07|13280.07|13282.17|13282.17|13292.36|13292.36|13279.13|13279.13|0
1654772400000|2022-06-09 11:00:00|13281.95|13281.95|13279.73|13279.73|13284.17|13284.17|13279.73|13279.73|0
1654772700000|2022-06-09 11:05:00|13273.69|13273.69|13260.91|13260.91|13273.69|13273.69|13258.31|13258.31|0
1654773000000|2022-06-09 11:10:00|13260.4|13260.4|13259.95|13259.95|13260.87|13260.87|13259.95|13259.95|0
1654773300000|2022-06-09 11:15:00|13262.82|13262.82|13268.3|13268.3|13268.3|13268.3|13262.82|13262.82|0
1654773600000|2022-06-09 11:20:00|13267.83|13267.83|13286.9|13286.9|13310.73|13310.73|13266.42|13266.42|0
1654773900000|2022-06-09 11:25:00|13288.34|13288.34|13277.82|13277.82|13288.8|13288.8|13277.82|13277.82|0
1654774200000|2022-06-09 11:30:00|13278.76|13278.76|13253.75|13253.75|13280.4|13280.4|13250.68|13250.68|0
1654774500000|2022-06-09 11:35:00|13251.4|13251.4|13258.66|13258.66|13258.66|13258.66|13248.19|13248.19|0
1654774800000|2022-06-09 11:40:00|13259.48|13259.48|13254.96|13254.96|13259.48|13259.48|13252.56|13252.56|0
1654775100000|2022-06-09 11:45:00|13255.34|13255.34|13238.68|13238.68|13290.9|13290.9|13238.68|13238.68|0
1654775400000|2022-06-09 11:50:00|13238.21|13238.21|13237.97|13237.97|13243.01|13243.01|13237.5|13237.5|0
1654775700000|2022-06-09 11:55:00|13238.53|13238.53|13236.8|13236.8|13238.53|13238.53|13231.34|13231.34|0
1654776000000|2022-06-09 12:00:00|13235.86|13235.86|13235.14|13235.14|13236.08|13236.08|13231.14|13231.14|0
1654776300000|2022-06-09 12:05:00|13233.7|13233.7|13233.14|13233.14|13236.58|13236.58|13232.14|13232.14|0
1654776600000|2022-06-09 12:10:00|13232.32|13232.32|13202.72|13202.72|13232.74|13232.74|13202.72|13202.72|0
1654776900000|2022-06-09 12:15:00|13202.22|13202.22|13190.27|13190.27|13202.22|13202.22|13190.27|13190.27|0
1654777200000|2022-06-09 12:20:00|13188.44|13188.44|13185.18|13185.18|13189.36|13189.36|13183.45|13183.45|0
1654777500000|2022-06-09 12:25:00|13186.55|13186.55|13202|13202|13202|13202|13186.55|13186.55|0
1654777800000|2022-06-09 12:30:00|13202.56|13202.56|13206.83|13206.83|13216.65|13216.65|13201.63|13201.63|0
1654778100000|2022-06-09 12:35:00|13205.32|13205.32|13209.28|13209.28|13209.29|13209.29|13197.41|13197.41|0
1654778400000|2022-06-09 12:40:00|13212.15|13212.15|13209.98|13209.98|13213.92|13213.92|13204.33|13204.33|0
1654778700000|2022-06-09 12:45:00|13210.9|13210.9|13207.81|13207.81|13211.84|13211.84|13206.9|13206.9|0
1654779000000|2022-06-09 12:50:00|13206.38|13206.38|13177.2|13177.2|13206.38|13206.38|13175.25|13175.25|0
1654779300000|2022-06-09 12:55:00|13179.03|13179.03|13189.75|13189.75|13196.2|13196.2|13178.57|13178.57|0
1654779600000|2022-06-09 13:00:00|13190.25|13190.25|13174.14|13174.14|13190.25|13190.25|13174.14|13174.14|0
1654779900000|2022-06-09 13:05:00|13178.76|13178.76|13186.58|13186.58|13186.58|13186.58|13178.76|13178.76|0
1654780200000|2022-06-09 13:10:00|13185.14|13185.14|13192.15|13192.15|13197.16|13197.16|13181.46|13181.46|0
1654780500000|2022-06-09 13:15:00|13191.64|13191.64|13191.31|13191.31|13191.64|13191.64|13181.35|13181.35|0
1654780800000|2022-06-09 13:20:00|13191.87|13191.87|13197.06|13197.06|13205.41|13205.41|13191.87|13191.87|0
1654781100000|2022-06-09 13:25:00|13198.5|13198.5|13203.7|13203.7|13207.15|13207.15|13198.5|13198.5|0
1654781400000|2022-06-09 13:30:00|13203.2|13203.2|13213.22|13213.22|13214.38|13214.38|13198.05|13198.05|0
1654781700000|2022-06-09 13:35:00|13214.16|13214.16|13210.28|13210.28|13214.16|13214.16|13199.18|13199.18|0
1654782000000|2022-06-09 13:40:00|13208.46|13208.46|13195.03|13195.03|13215.68|13215.68|13195.03|13195.03|0
1654782300000|2022-06-09 13:45:00|13195.5|13195.5|13234.58|13234.58|13236.01|13236.01|13191.87|13191.87|0
1654782600000|2022-06-09 13:50:00|13234.36|13234.36|13257.03|13257.03|13263.07|13263.07|13233.44|13233.44|0
1654782900000|2022-06-09 13:55:00|13256.52|13256.52|13264.98|13264.98|13273.59|13273.59|13256.52|13256.52|0
1654783200000|2022-06-09 14:00:00|13264.07|13264.07|13268.67|13268.67|13271.87|13271.87|13258.92|13258.92|0
1654783500000|2022-06-09 14:05:00|13266.03|13266.03|13257.96|13257.96|13266.03|13266.03|13255.07|13255.07|0
1654783800000|2022-06-09 14:10:00|13257.51|13257.51|13259.3|13259.3|13259.3|13259.3|13248.12|13248.12|0
1654784100000|2022-06-09 14:15:00|13259.81|13259.81|13277.34|13277.34|13277.34|13277.34|13258.99|13258.99|0
1654784400000|2022-06-09 14:20:00|13277.83|13277.83|13289.23|13289.23|13289.23|13289.23|13275.46|13275.46|0
1654784700000|2022-06-09 14:25:00|13289.79|13289.79|13281.63|13281.63|13294.29|13294.29|13281.63|13281.63|0
1654785000000|2022-06-09 14:30:00|13282.54|13282.54|13275.07|13275.07|13283.93|13283.93|13275.07|13275.07|0
1654785300000|2022-06-09 14:35:00|13274.15|13274.15|13287.11|13287.11|13289.1|13289.1|13274.15|13274.15|0
1654785600000|2022-06-09 14:40:00|13287.62|13287.62|13276.62|13276.62|13287.62|13287.62|13272.13|13272.13|0
1654785900000|2022-06-09 14:45:00|13273.13|13273.13|13269.29|13269.29|13276.1|13276.1|13261.12|13261.12|0
1654786200000|2022-06-09 14:50:00|13268.84|13268.84|13260.24|13260.24|13268.84|13268.84|13258.44|13258.44|0
1654786500000|2022-06-09 14:55:00|13259.77|13259.77|13267.12|13267.12|13267.23|13267.23|13256.96|13256.96|0
1654786800000|2022-06-09 15:00:00|13266.21|13266.21|13261.74|13261.74|13280.7|13280.7|13261.74|13261.74|0
1654787100000|2022-06-09 15:05:00|13262.24|13262.24|13260.31|13260.31|13267.48|13267.48|13254.9|13254.9|0
1654787400000|2022-06-09 15:10:00|13261.13|13261.13|13275.98|13275.98|13277.01|13277.01|13261.13|13261.13|0
1654787700000|2022-06-09 15:15:00|13275.07|13275.07|13286.44|13286.44|13288.86|13288.86|13274.15|13274.15|0
1654788000000|2022-06-09 15:20:00|13282.24|13282.24|13287.34|13287.34|13288.22|13288.22|13281.32|13281.32|0
1654788300000|2022-06-09 15:25:00|13286.42|13286.42|13285.47|13285.47|13286.42|13286.42|13274.51|13274.51|0
1654845300000|2022-06-10 07:15:00|13174.85|13174.85|13197.01|13197.01|13197.99|13197.99|13174.85|13174.85|0
1654845600000|2022-06-10 07:20:00|13198.39|13198.39|13216.73|13216.73|13220.59|13220.59|13196.15|13196.15|0
1654845900000|2022-06-10 07:25:00|13219.6|13219.6|13219.49|13219.49|13242.06|13242.06|13213.77|13213.77|0
1654846200000|2022-06-10 07:30:00|13220.92|13220.92|13250.44|13250.44|13253.98|13253.98|13220.92|13220.92|0
1654846500000|2022-06-10 07:35:00|13247.57|13247.57|13280.09|13280.09|13280.59|13280.59|13246.13|13246.13|0
1654846800000|2022-06-10 07:40:00|13281.52|13281.52|13258.94|13258.94|13281.52|13281.52|13258.94|13258.94|0
1654847100000|2022-06-10 07:45:00|13260.38|13260.38|13213.96|13213.96|13260.89|13260.89|13213.96|13213.96|0
1654847400000|2022-06-10 07:50:00|13211.97|13211.97|13187.08|13187.08|13219.64|13219.64|13185.59|13185.59|0
1654847700000|2022-06-10 07:55:00|13187.55|13187.55|13191.57|13191.57|13197.42|13197.42|13183.42|13183.42|0
1654848000000|2022-06-10 08:00:00|13193.01|13193.01|13209.54|13209.54|13230.03|13230.03|13192.53|13192.53|0
1654848300000|2022-06-10 08:05:00|13213.84|13213.84|13228.74|13228.74|13228.74|13228.74|13212.53|13212.53|0
1654848600000|2022-06-10 08:10:00|13230.17|13230.17|13238.69|13238.69|13240.13|13240.13|13227.3|13227.3|0
1654848900000|2022-06-10 08:15:00|13239.63|13239.63|13228.84|13228.84|13242.14|13242.14|13226.44|13226.44|0
1654849200000|2022-06-10 08:20:00|13228.02|13228.02|13213.09|13213.09|13228.02|13228.02|13211.2|13211.2|0
1654849500000|2022-06-10 08:25:00|13210.39|13210.39|13212.04|13212.04|13212.04|13212.04|13206.75|13206.75|0
1654849800000|2022-06-10 08:30:00|13210.62|13210.62|13209.75|13209.75|13213.44|13213.44|13205.99|13205.99|0
1654850100000|2022-06-10 08:35:00|13208.34|13208.34|13209.78|13209.78|13210.69|13210.69|13206.11|13206.11|0
1654850400000|2022-06-10 08:40:00|13212.53|13212.53|13226.22|13226.22|13226.22|13226.22|13212.53|13212.53|0
1654850700000|2022-06-10 08:45:00|13225.23|13225.23|13248.46|13248.46|13249.28|13249.28|13225.23|13225.23|0
1654851000000|2022-06-10 08:50:00|13247.09|13247.09|13238.12|13238.12|13247.09|13247.09|13238.12|13238.12|0
1654851300000|2022-06-10 08:55:00|13236.29|13236.29|13229.06|13229.06|13236.29|13236.29|13226.3|13226.3|0
1654851600000|2022-06-10 09:00:00|13230.89|13230.89|13229.39|13229.39|13234.25|13234.25|13225.23|13225.23|0
1654851900000|2022-06-10 09:05:00|13230.2|13230.2|13230.17|13230.17|13236.59|13236.59|13228.88|13228.88|0
1654852200000|2022-06-10 09:10:00|13231.11|13231.11|13241.28|13241.28|13241.78|13241.78|13231.11|13231.11|0
1654852500000|2022-06-10 09:15:00|13242.22|13242.22|13241.97|13241.97|13244.15|13244.15|13239.26|13239.26|0
1654852800000|2022-06-10 09:20:00|13240.53|13240.53|13218.49|13218.49|13241.97|13241.97|13218.49|13218.49|0
1654853100000|2022-06-10 09:25:00|13219.3|13219.3|13219.04|13219.04|13224.4|13224.4|13219.04|13219.04|0
1654853400000|2022-06-10 09:30:00|13217.21|13217.21|13218.88|13218.88|13220.61|13220.61|13216.65|13216.65|0
1654853700000|2022-06-10 09:35:00|13220.32|13220.32|13212.48|13212.48|13221.75|13221.75|13205.19|13205.19|0
1654854000000|2022-06-10 09:40:00|13213.91|13213.91|13213.1|13213.1|13213.91|13213.91|13208.95|13208.95|0
1654854300000|2022-06-10 09:45:00|13214.47|13214.47|13208.64|13208.64|13214.92|13214.92|13208.64|13208.64|0
1654854600000|2022-06-10 09:50:00|13208.19|13208.19|13199.28|13199.28|13208.19|13208.19|13196.93|13196.93|0
1654854900000|2022-06-10 09:55:00|13194.98|13194.98|13191.65|13191.65|13194.98|13194.98|13182.73|13182.73|0
1654855200000|2022-06-10 10:00:00|13192.47|13192.47|13189.18|13189.18|13193.47|13193.47|13186.47|13186.47|0
1654855500000|2022-06-10 10:05:00|13188.36|13188.36|13204.23|13204.23|13204.23|13204.23|13185.73|13185.73|0
1654855800000|2022-06-10 10:10:00|13203.76|13203.76|13197.67|13197.67|13203.76|13203.76|13196.23|13196.23|0
1654856100000|2022-06-10 10:15:00|13199.04|13199.04|13212.24|13212.24|13214.19|13214.19|13198.12|13198.12|0
1654856400000|2022-06-10 10:20:00|13209.37|13209.37|13211|13211|13215.27|13215.27|13209.37|13209.37|0
1654856700000|2022-06-10 10:25:00|13211.82|13211.82|13207.23|13207.23|13211.82|13211.82|13207.23|13207.23|0
1654857000000|2022-06-10 10:30:00|13208.35|13208.35|13210.67|13210.67|13219.23|13219.23|13208.35|13208.35|0
1654857300000|2022-06-10 10:35:00|13211.48|13211.48|13222.16|13222.16|13222.72|13222.72|13211.48|13211.48|0
1654857600000|2022-06-10 10:40:00|13221.61|13221.61|13215.28|13215.28|13221.61|13221.61|13213.98|13213.98|0
1654857900000|2022-06-10 10:45:00|13212.41|13212.41|13217.96|13217.96|13220.01|13220.01|13212.41|13212.41|0
1654858200000|2022-06-10 10:50:00|13221.38|13221.38|13223.13|13223.13|13223.23|13223.23|13221.38|13221.38|0
1654858500000|2022-06-10 10:55:00|13222.66|13222.66|13230.7|13230.7|13230.7|13230.7|13219.43|13219.43|0
1654858800000|2022-06-10 11:00:00|13229.27|13229.27|13235.02|13235.02|13239.81|13239.81|13229.27|13229.27|0
1654859100000|2022-06-10 11:05:00|13236.69|13236.69|13248.6|13248.6|13249.15|13249.15|13236.69|13236.69|0
1654859400000|2022-06-10 11:10:00|13247.16|13247.16|13228.01|13228.01|13248.6|13248.6|13225.78|13225.78|0
1654859700000|2022-06-10 11:15:00|13229.5|13229.5|13230.37|13230.37|13230.93|13230.93|13228.7|13228.7|0
1654860000000|2022-06-10 11:20:00|13229.48|13229.48|13221.24|13221.24|13231.81|13231.81|13221.24|13221.24|0
1654860300000|2022-06-10 11:25:00|13219.75|13219.75|13216.9|13216.9|13219.75|13219.75|13215.6|13215.6|0
1654860600000|2022-06-10 11:30:00|13218.02|13218.02|13225.21|13225.21|13227.76|13227.76|13217.46|13217.46|0
1654860900000|2022-06-10 11:35:00|13224.39|13224.39|13217.14|13217.14|13225.31|13225.31|13215.97|13215.97|0
1654861200000|2022-06-10 11:40:00|13216.68|13216.68|13217.58|13217.58|13218.37|13218.37|13214.6|13214.6|0
1654861500000|2022-06-10 11:45:00|13216.46|13216.46|13214.9|13214.9|13219.18|13219.18|13214.9|13214.9|0
1654861800000|2022-06-10 11:50:00|13213.99|13213.99|13212.21|13212.21|13219.91|13219.91|13209.34|13209.34|0
1654862100000|2022-06-10 11:55:00|13212.43|13212.43|13203.97|13203.97|13212.43|13212.43|13203.97|13203.97|0
1654862400000|2022-06-10 12:00:00|13205.41|13205.41|13218.99|13218.99|13219.2|13219.2|13205.41|13205.41|0
1654862700000|2022-06-10 12:05:00|13218.52|13218.52|13226.73|13226.73|13229.09|13229.09|13218.52|13218.52|0
1654863000000|2022-06-10 12:10:00|13228.17|13228.17|13231.22|13231.22|13234.04|13234.04|13227.35|13227.35|0
1654863300000|2022-06-10 12:15:00|13230.3|13230.3|13242.55|13242.55|13250.39|13250.39|13227.87|13227.87|0
1654863600000|2022-06-10 12:20:00|13242.08|13242.08|13244.34|13244.34|13244.34|13244.34|13237.92|13237.92|0
1654863900000|2022-06-10 12:25:00|13244.81|13244.81|13231.2|13231.2|13252.27|13252.27|13231.2|13231.2|0
1654864200000|2022-06-10 12:30:00|13228.41|13228.41|13176.56|13176.56|13228.41|13228.41|13156.25|13156.25|0
1654864500000|2022-06-10 12:35:00|13176|13176|13172.19|13172.19|13186.49|13186.49|13171.62|13171.62|0
1654864800000|2022-06-10 12:40:00|13171.73|13171.73|13186.3|13186.3|13190.44|13190.44|13170.8|13170.8|0
1654865100000|2022-06-10 12:45:00|13184.87|13184.87|13193.96|13193.96|13198.09|13198.09|13184.87|13184.87|0
1654865400000|2022-06-10 12:50:00|13192.96|13192.96|13190.37|13190.37|13192.96|13192.96|13181.46|13181.46|0
1654865700000|2022-06-10 12:55:00|13188.94|13188.94|13171.24|13171.24|13190.31|13190.31|13171.24|13171.24|0
1654866000000|2022-06-10 13:00:00|13170.43|13170.43|13168.4|13168.4|13178.57|13178.57|13165.14|13165.14|0
1654866300000|2022-06-10 13:05:00|13169.78|13169.78|13164.63|13164.63|13174.93|13174.93|13160.18|13160.18|0
1654866600000|2022-06-10 13:10:00|13166.04|13166.04|13163.59|13163.59|13169.97|13169.97|13162.56|13162.56|0
1654866900000|2022-06-10 13:15:00|13165.02|13165.02|13165.99|13165.99|13170.93|13170.93|13163.68|13163.68|0
1654867200000|2022-06-10 13:20:00|13166.91|13166.91|13171.81|13171.81|13175.85|13175.85|13166.91|13166.91|0
1654867500000|2022-06-10 13:25:00|13170.99|13170.99|13178.13|13178.13|13178.69|13178.69|13166.5|13166.5|0
1654867800000|2022-06-10 13:30:00|13178.69|13178.69|13178.61|13178.61|13189|13189|13173.36|13173.36|0
1654868100000|2022-06-10 13:35:00|13177.69|13177.69|13204.6|13204.6|13205.08|13205.08|13177.64|13177.64|0
1654868400000|2022-06-10 13:40:00|13202.97|13202.97|13180.2|13180.2|13203.12|13203.12|13160.05|13160.05|0
1654868700000|2022-06-10 13:45:00|13180.71|13180.71|13195.24|13195.24|13196.24|13196.24|13180.71|13180.71|0
1654869000000|2022-06-10 13:50:00|13194.78|13194.78|13176.74|13176.74|13194.78|13194.78|13173.85|13173.85|0
1654869300000|2022-06-10 13:55:00|13176.27|13176.27|13165.09|13165.09|13176.27|13176.27|13158.77|13158.77|0
1654869600000|2022-06-10 14:00:00|13161.92|13161.92|13125.23|13125.23|13161.92|13161.92|13125.23|13125.23|0
1654869900000|2022-06-10 14:05:00|13124.72|13124.72|13096.5|13096.5|13124.72|13124.72|13092.83|13092.83|0
1654870200000|2022-06-10 14:10:00|13095.69|13095.69|13077.99|13077.99|13102.25|13102.25|13077.08|13077.08|0
1654870500000|2022-06-10 14:15:00|13078.44|13078.44|13078.1|13078.1|13086.88|13086.88|13075.7|13075.7|0
1654870800000|2022-06-10 14:20:00|13075.75|13075.75|13066|13066|13077.72|13077.72|13065.06|13065.06|0
1654871100000|2022-06-10 14:25:00|13064.56|13064.56|13059.6|13059.6|13067.32|13067.32|13057.79|13057.79|0
1654871400000|2022-06-10 14:30:00|13059.15|13059.15|13059.47|13059.47|13061.64|13061.64|13053.76|13053.76|0
1654871700000|2022-06-10 14:35:00|13058.65|13058.65|13064.43|13064.43|13064.43|13064.43|13045.36|13045.36|0
1654872000000|2022-06-10 14:40:00|13063.94|13063.94|13094.66|13094.66|13094.66|13094.66|13063.94|13063.94|0
1654872300000|2022-06-10 14:45:00|13095.17|13095.17|13092.39|13092.39|13106.02|13106.02|13087.35|13087.35|0
1654872600000|2022-06-10 14:50:00|13091.84|13091.84|13103.88|13103.88|13106.22|13106.22|13091.84|13091.84|0
1654872900000|2022-06-10 14:55:00|13103.42|13103.42|13055.15|13055.15|13103.42|13103.42|13055.15|13055.15|0
1654873200000|2022-06-10 15:00:00|13055.61|13055.61|13068.81|13068.81|13073.83|13073.83|13051.66|13051.66|0
1654873500000|2022-06-10 15:05:00|13069.27|13069.27|13043.28|13043.28|13070.22|13070.22|13042.27|13042.27|0
1654873800000|2022-06-10 15:10:00|13041.85|13041.85|13029.91|13029.91|13043.45|13043.45|13029.91|13029.91|0
1654874100000|2022-06-10 15:15:00|13029.09|13029.09|13029.3|13029.3|13037.32|13037.32|13028.37|13028.37|0
1654874400000|2022-06-10 15:20:00|13030.74|13030.74|13022.2|13022.2|13041.36|13041.36|13021.29|13021.29|0
1654874700000|2022-06-10 15:25:00|13021.69|13021.69|13020.28|13020.28|13021.69|13021.69|13006.97|13006.97|0
1655104500000|2022-06-13 07:15:00|12899.52|12899.52|12882.02|12882.02|12917.66|12917.66|12880.29|12880.29|0
1655104800000|2022-06-13 07:20:00|12879.27|12879.27|12880.09|12880.09|12889.2|12889.2|12873.34|12873.34|0
1655105100000|2022-06-13 07:25:00|12881.21|12881.21|12837.35|12837.35|12887.01|12887.01|12836.88|12836.88|0
1655105400000|2022-06-13 07:30:00|12834.49|12834.49|12779.41|12779.41|12834.49|12834.49|12779.41|12779.41|0
1655105700000|2022-06-13 07:35:00|12779.19|12779.19|12721.28|12721.28|12783.16|12783.16|12721.28|12721.28|0
1655106000000|2022-06-13 07:40:00|12723.57|12723.57|12683.04|12683.04|12723.57|12723.57|12683.04|12683.04|0
1655106300000|2022-06-13 07:45:00|12680.3|12680.3|12731.49|12731.49|12740.55|12740.55|12678.09|12678.09|0
1655106600000|2022-06-13 07:50:00|12730.98|12730.98|12736.64|12736.64|12744.12|12744.12|12728.11|12728.11|0
1655106900000|2022-06-13 07:55:00|12733.18|12733.18|12699.48|12699.48|12733.18|12733.18|12699.48|12699.48|0
1655107200000|2022-06-13 08:00:00|12697.81|12697.81|12648.09|12648.09|12697.81|12697.81|12646.66|12646.66|0
1655107500000|2022-06-13 08:05:00|12647.27|12647.27|12623.94|12623.94|12647.27|12647.27|12622.57|12622.57|0
1655107800000|2022-06-13 08:10:00|12626.5|12626.5|12637.17|12637.17|12654.16|12654.16|12626.5|12626.5|0
1655108100000|2022-06-13 08:15:00|12635.79|12635.79|12640.34|12640.34|12657.11|12657.11|12635.79|12635.79|0
1655108400000|2022-06-13 08:20:00|12641.16|12641.16|12657.08|12657.08|12659.13|12659.13|12640.34|12640.34|0
1655108700000|2022-06-13 08:25:00|12656.14|12656.14|12630.15|12630.15|12656.14|12656.14|12630.15|12630.15|0
1655109000000|2022-06-13 08:30:00|12628.51|12628.51|12621.96|12621.96|12628.51|12628.51|12610.78|12610.78|0
1655109300000|2022-06-13 08:35:00|12620.46|12620.46|12616.6|12616.6|12625.02|12625.02|12616.15|12616.15|0
1655109600000|2022-06-13 08:40:00|12616.38|12616.38|12601.5|12601.5|12623.72|12623.72|12601.5|12601.5|0
1655109900000|2022-06-13 08:45:00|12595.56|12595.56|12565.36|12565.36|12595.56|12595.56|12565.36|12565.36|0
1655110200000|2022-06-13 08:50:00|12564.54|12564.54|12540.41|12540.41|12564.54|12564.54|12539.47|12539.47|0
1655110500000|2022-06-13 08:55:00|12538.05|12538.05|12508.27|12508.27|12538.05|12538.05|12502.81|12502.81|0
1655110800000|2022-06-13 09:00:00|12506.84|12506.84|12506.11|12506.11|12506.84|12506.84|12490.76|12490.76|0
1655111100000|2022-06-13 09:05:00|12507.84|12507.84|12529.15|12529.15|12542.12|12542.12|12507.84|12507.84|0
1655111400000|2022-06-13 09:10:00|12528.23|12528.23|12511.3|12511.3|12528.23|12528.23|12507.83|12507.83|0
1655111700000|2022-06-13 09:15:00|12512.41|12512.41|12555.45|12555.45|12572.09|12572.09|12512.41|12512.41|0
1655112000000|2022-06-13 09:20:00|12556.01|12556.01|12548.44|12548.44|12558.12|12558.12|12548.44|12548.44|0
1655112300000|2022-06-13 09:25:00|12549.56|12549.56|12569.91|12569.91|12575.88|12575.88|12549|12549|0
1655112600000|2022-06-13 09:30:00|12569.41|12569.41|12589.04|12589.04|12589.04|12589.04|12567.53|12567.53|0
1655112900000|2022-06-13 09:35:00|12590.03|12590.03|12601.53|12601.53|12624.37|12624.37|12590.03|12590.03|0
1655113200000|2022-06-13 09:40:00|12602.35|12602.35|12559.37|12559.37|12604.24|12604.24|12556.05|12556.05|0
1655113500000|2022-06-13 09:45:00|12559.88|12559.88|12569.75|12569.75|12571.18|12571.18|12558.46|12558.46|0
1655113800000|2022-06-13 09:50:00|12569.25|12569.25|12556.41|12556.41|12570.12|12570.12|12556.41|12556.41|0
1655114100000|2022-06-13 09:55:00|12555.41|12555.41|12555.24|12555.24|12560.3|12560.3|12550.49|12550.49|0
1655114400000|2022-06-13 10:00:00|12556.68|12556.68|12538.24|12538.24|12567.28|12567.28|12538.24|12538.24|0
1655114700000|2022-06-13 10:05:00|12537.77|12537.77|12544.48|12544.48|12544.48|12544.48|12531.9|12531.9|0
1655115000000|2022-06-13 10:10:00|12543.04|12543.04|12565.33|12565.33|12565.33|12565.33|12543.04|12543.04|0
1655115300000|2022-06-13 10:15:00|12565.78|12565.78|12567.16|12567.16|12573.36|12573.36|12562.78|12562.78|0
1655115600000|2022-06-13 10:20:00|12568.99|12568.99|12590.19|12590.19|12591.61|12591.61|12568.59|12568.59|0
1655115900000|2022-06-13 10:25:00|12591.62|12591.62|12591.33|12591.33|12593.53|12593.53|12586.7|12586.7|0
1655116200000|2022-06-13 10:30:00|12590.77|12590.77|12603.49|12603.49|12606.63|12606.63|12590.77|12590.77|0
1655116500000|2022-06-13 10:35:00|12603.95|12603.95|12629.18|12629.18|12636.97|12636.97|12603.95|12603.95|0
1655116800000|2022-06-13 10:40:00|12630.11|12630.11|12634.1|12634.1|12634.1|12634.1|12627.79|12627.79|0
1655117100000|2022-06-13 10:45:00|12634.92|12634.92|12640.27|12640.27|12640.27|12640.27|12632.05|12632.05|0
1655117400000|2022-06-13 10:50:00|12638.84|12638.84|12634.95|12634.95|12638.84|12638.84|12632.1|12632.1|0
1655117700000|2022-06-13 10:55:00|12634.45|12634.45|12622.09|12622.09|12637.57|12637.57|12622.09|12622.09|0
1655118000000|2022-06-13 11:00:00|12622.91|12622.91|12637.34|12637.34|12637.34|12637.34|12622.91|12622.91|0
1655118300000|2022-06-13 11:05:00|12639.61|12639.61|12637.95|12637.95|12645.48|12645.48|12637.93|12637.93|0
1655118600000|2022-06-13 11:10:00|12637.28|12637.28|12625.36|12625.36|12637.28|12637.28|12624.89|12624.89|0
1655118900000|2022-06-13 11:15:00|12625.82|12625.82|12607.2|12607.2|12626.9|12626.9|12606.39|12606.39|0
1655119200000|2022-06-13 11:20:00|12606.73|12606.73|12598.42|12598.42|12606.73|12606.73|12595.09|12595.09|0
1655119500000|2022-06-13 11:25:00|12600.06|12600.06|12603|12603|12611.41|12611.41|12600.06|12600.06|0
1655119800000|2022-06-13 11:30:00|12602.45|12602.45|12593.84|12593.84|12603.39|12603.39|12592.42|12592.42|0
1655120100000|2022-06-13 11:35:00|12593.34|12593.34|12591.49|12591.49|12596.15|12596.15|12591.49|12591.49|0
1655120400000|2022-06-13 11:40:00|12590.09|12590.09|12599.21|12599.21|12601.16|12601.16|12586.98|12586.98|0
1655120700000|2022-06-13 11:45:00|12600.2|12600.2|12595.42|12595.42|12602.01|12602.01|12595.42|12595.42|0
1655121000000|2022-06-13 11:50:00|12595.88|12595.88|12590.56|12590.56|12602.09|12602.09|12590.34|12590.34|0
1655121300000|2022-06-13 11:55:00|12591.5|12591.5|12587.02|12587.02|12595.28|12595.28|12586.5|12586.5|0
1655121600000|2022-06-13 12:00:00|12586.2|12586.2|12596.91|12596.91|12596.91|12596.91|12586.2|12586.2|0
1655121900000|2022-06-13 12:05:00|12597.4|12597.4|12610.84|12610.84|12613.69|12613.69|12597.4|12597.4|0
1655122200000|2022-06-13 12:10:00|12609.9|12609.9|12615.88|12615.88|12615.88|12615.88|12607.85|12607.85|0
1655122500000|2022-06-13 12:15:00|12616.69|12616.69|12624.28|12624.28|12638.12|12638.12|12616.69|12616.69|0
1655122800000|2022-06-13 12:20:00|12624.83|12624.83|12616.31|12616.31|12625.68|12625.68|12612.02|12612.02|0
1655123100000|2022-06-13 12:25:00|12617.74|12617.74|12618.02|12618.02|12619.02|12619.02|12610.76|12610.76|0
1655123400000|2022-06-13 12:30:00|12619.46|12619.46|12625.78|12625.78|12627.21|12627.21|12618.02|12618.02|0
1655123700000|2022-06-13 12:35:00|12624.66|12624.66|12612.94|12612.94|12624.66|12624.66|12611.03|12611.03|0
1655124000000|2022-06-13 12:40:00|12613.4|12613.4|12599.68|12599.68|12615.07|12615.07|12599.68|12599.68|0
1655124300000|2022-06-13 12:45:00|12598.56|12598.56|12598.88|12598.88|12599.23|12599.23|12588.47|12588.47|0
1655124600000|2022-06-13 12:50:00|12600.31|12600.31|12593.55|12593.55|12604.47|12604.47|12589.25|12589.25|0
1655124900000|2022-06-13 12:55:00|12594.06|12594.06|12580.7|12580.7|12595|12595|12580.7|12580.7|0
1655125200000|2022-06-13 13:00:00|12579.32|12579.32|12578.02|12578.02|12585.38|12585.38|12576.39|12576.39|0
1655125500000|2022-06-13 13:05:00|12579.44|12579.44|12591.81|12591.81|12594.1|12594.1|12579.44|12579.44|0
1655125800000|2022-06-13 13:10:00|12592.73|12592.73|12600.22|12600.22|12601.84|12601.84|12590.82|12590.82|0
1655126100000|2022-06-13 13:15:00|12599.76|12599.76|12618.63|12618.63|12618.72|12618.72|12599.76|12599.76|0
1655126400000|2022-06-13 13:20:00|12616.34|12616.34|12596.47|12596.47|12616.38|12616.38|12596.47|12596.47|0
1655126700000|2022-06-13 13:25:00|12596.94|12596.94|12581.05|12581.05|12598.84|12598.84|12579.62|12579.62|0
1655127000000|2022-06-13 13:30:00|12583.86|12583.86|12631.3|12631.3|12631.61|12631.61|12583.86|12583.86|0
1655127300000|2022-06-13 13:35:00|12629.85|12629.85|12600.34|12600.34|12629.85|12629.85|12600.34|12600.34|0
1655127600000|2022-06-13 13:40:00|12599.42|12599.42|12604.5|12604.5|12608.63|12608.63|12577.13|12577.13|0
1655127900000|2022-06-13 13:45:00|12605.41|12605.41|12614.96|12614.96|12614.96|12614.96|12601.86|12601.86|0
1655128200000|2022-06-13 13:50:00|12616.39|12616.39|12616.73|12616.73|12618.65|12618.65|12609.04|12609.04|0
1655128500000|2022-06-13 13:55:00|12617.18|12617.18|12618.51|12618.51|12629.76|12629.76|12613.86|12613.86|0
1655128800000|2022-06-13 14:00:00|12618.97|12618.97|12645.74|12645.74|12645.74|12645.74|12615.89|12615.89|0
1655129100000|2022-06-13 14:05:00|12646.23|12646.23|12647.01|12647.01|12656.22|12656.22|12645.76|12645.76|0
1655129400000|2022-06-13 14:10:00|12644.66|12644.66|12631.58|12631.58|12644.66|12644.66|12623.11|12623.11|0
1655129700000|2022-06-13 14:15:00|12633.41|12633.41|12620.95|12620.95|12633.86|12633.86|12612.87|12612.87|0
1655130000000|2022-06-13 14:20:00|12620.39|12620.39|12611.34|12611.34|12633.96|12633.96|12611.34|12611.34|0
1655130300000|2022-06-13 14:25:00|12614.21|12614.21|12584.85|12584.85|12618.16|12618.16|12584.85|12584.85|0
1655130600000|2022-06-13 14:30:00|12587.72|12587.72|12585.41|12585.41|12592.51|12592.51|12584.49|12584.49|0
1655130900000|2022-06-13 14:35:00|12583.98|12583.98|12612.13|12612.13|12613.44|12613.44|12578.54|12578.54|0
1655131200000|2022-06-13 14:40:00|12611.66|12611.66|12569.12|12569.12|12611.73|12611.73|12569.12|12569.12|0
1655131500000|2022-06-13 14:45:00|12569.58|12569.58|12584.85|12584.85|12585.31|12585.31|12564.72|12564.72|0
1655131800000|2022-06-13 14:50:00|12585.97|12585.97|12579.7|12579.7|12590.23|12590.23|12578.72|12578.72|0
1655132100000|2022-06-13 14:55:00|12576.17|12576.17|12572.02|12572.02|12579.06|12579.06|12571.67|12571.67|0
1655132400000|2022-06-13 15:00:00|12571.55|12571.55|12560.72|12560.72|12572.73|12572.73|12558.57|12558.57|0
1655132700000|2022-06-13 15:05:00|12559.28|12559.28|12590.18|12590.18|12591.09|12591.09|12557.31|12557.31|0
1655133000000|2022-06-13 15:10:00|12589.71|12589.71|12592.92|12592.92|12592.92|12592.92|12582.15|12582.15|0
1655133300000|2022-06-13 15:15:00|12593.48|12593.48|12622.14|12622.14|12629.87|12629.87|12593.48|12593.48|0
1655133600000|2022-06-13 15:20:00|12621.64|12621.64|12634.26|12634.26|12637.05|12637.05|12616.27|12616.27|0
1655133900000|2022-06-13 15:25:00|12633.8|12633.8|12604.68|12604.68|12638.3|12638.3|12604.68|12604.68|0
1655190900000|2022-06-14 07:15:00|12885.12|12885.12|12923.96|12923.96|12925.38|12925.38|12882.77|12882.77|0
1655191200000|2022-06-14 07:20:00|12926.15|12926.15|12897.12|12897.12|12930.23|12930.23|12897.12|12897.12|0
1655191500000|2022-06-14 07:25:00|12897.62|12897.62|12876.32|12876.32|12899.16|12899.16|12875.5|12875.5|0
1655191800000|2022-06-14 07:30:00|12874.78|12874.78|12871.5|12871.5|12876.9|12876.9|12856.87|12856.87|0
1655192100000|2022-06-14 07:35:00|12881.54|12881.54|12884.58|12884.58|12927.83|12927.83|12881.54|12881.54|0
1655192400000|2022-06-14 07:40:00|12883.21|12883.21|12894.44|12894.44|12895.71|12895.71|12881.57|12881.57|0
1655192700000|2022-06-14 07:45:00|12895.87|12895.87|12921.1|12921.1|12922.12|12922.12|12895.87|12895.87|0
1655193000000|2022-06-14 07:50:00|12921.91|12921.91|12922.96|12922.96|12927.12|12927.12|12918.4|12918.4|0
1655193300000|2022-06-14 07:55:00|12921.84|12921.84|12889.01|12889.01|12921.84|12921.84|12886.9|12886.9|0
1655193600000|2022-06-14 08:00:00|12890.42|12890.42|12870.61|12870.61|12890.42|12890.42|12862.66|12862.66|0
1655193900000|2022-06-14 08:05:00|12869.24|12869.24|12826.33|12826.33|12869.24|12869.24|12826.33|12826.33|0
1655194200000|2022-06-14 08:10:00|12824.69|12824.69|12826.42|12826.42|12844.2|12844.2|12821.01|12821.01|0
1655194500000|2022-06-14 08:15:00|12827.34|12827.34|12823.17|12823.17|12829.69|12829.69|12822.18|12822.18|0
1655194800000|2022-06-14 08:20:00|12823.63|12823.63|12826.35|12826.35|12832.09|12832.09|12817.59|12817.59|0
1655195100000|2022-06-14 08:25:00|12827.73|12827.73|12834.25|12834.25|12847.17|12847.17|12826.35|12826.35|0
1655195400000|2022-06-14 08:30:00|12834.7|12834.7|12864.51|12864.51|12872.39|12872.39|12828.05|12828.05|0
1655195700000|2022-06-14 08:35:00|12865.94|12865.94|12866.21|12866.21|12868.21|12868.21|12864.1|12864.1|0
1655196000000|2022-06-14 08:40:00|12866.65|12866.65|12877.21|12877.21|12879.54|12879.54|12866.65|12866.65|0
1655196300000|2022-06-14 08:45:00|12877.77|12877.77|12848.91|12848.91|12877.77|12877.77|12848.91|12848.91|0
1655196600000|2022-06-14 08:50:00|12846.56|12846.56|12859.13|12859.13|12859.98|12859.98|12844.63|12844.63|0
1655196900000|2022-06-14 08:55:00|12858.63|12858.63|12833.15|12833.15|12858.63|12858.63|12831.84|12831.84|0
1655197200000|2022-06-14 09:00:00|12831.71|12831.71|12846.76|12846.76|12850.78|12850.78|12831.71|12831.71|0
1655197500000|2022-06-14 09:05:00|12845.32|12845.32|12895.68|12895.68|12895.68|12895.68|12845.32|12845.32|0
1655197800000|2022-06-14 09:10:00|12896.6|12896.6|12894.63|12894.63|12916.24|12916.24|12892.89|12892.89|0
1655198100000|2022-06-14 09:15:00|12895.08|12895.08|12909.62|12909.62|12919.54|12919.54|12895.08|12895.08|0
1655198400000|2022-06-14 09:20:00|12910.51|12910.51|12926.08|12926.08|12927.52|12927.52|12910.51|12910.51|0
1655198700000|2022-06-14 09:25:00|12927|12927|12910.96|12910.96|12929.74|12929.74|12907.47|12907.47|0
1655199000000|2022-06-14 09:30:00|12912.79|12912.79|12907.24|12907.24|12915.34|12915.34|12895.22|12895.22|0
1655199300000|2022-06-14 09:35:00|12906.76|12906.76|12898.82|12898.82|12909.35|12909.35|12898.82|12898.82|0
1655199600000|2022-06-14 09:40:00|12895|12895|12882.9|12882.9|12895|12895|12880.65|12880.65|0
1655199900000|2022-06-14 09:45:00|12884.78|12884.78|12873.1|12873.1|12888.47|12888.47|12871.68|12871.68|0
1655200200000|2022-06-14 09:50:00|12874.51|12874.51|12883.15|12883.15|12884.28|12884.28|12874.51|12874.51|0
1655200500000|2022-06-14 09:55:00|12885.38|12885.38|12875.33|12875.33|12894.24|12894.24|12870.02|12870.02|0
1655200800000|2022-06-14 10:00:00|12875.89|12875.89|12876.85|12876.85|12878.26|12878.26|12871.38|12871.38|0
1655201100000|2022-06-14 10:05:00|12875.21|12875.21|12877.75|12877.75|12878.94|12878.94|12864.98|12864.98|0
1655201400000|2022-06-14 10:10:00|12879.18|12879.18|12857.27|12857.27|12879.18|12879.18|12857.27|12857.27|0
1655201700000|2022-06-14 10:15:00|12856.45|12856.45|12826.48|12826.48|12856.45|12856.45|12826.48|12826.48|0
1655202000000|2022-06-14 10:20:00|12827.91|12827.91|12803.62|12803.62|12830.88|12830.88|12800.13|12800.13|0
1655202300000|2022-06-14 10:25:00|12805.87|12805.87|12793.1|12793.1|12805.87|12805.87|12791.73|12791.73|0
1655202600000|2022-06-14 10:30:00|12792.59|12792.59|12814.35|12814.35|12842.22|12842.22|12784.33|12784.33|0
1655202900000|2022-06-14 10:35:00|12811.48|12811.48|12820.33|12820.33|12840.44|12840.44|12811.48|12811.48|0
1655203200000|2022-06-14 10:40:00|12818.91|12818.91|12787.6|12787.6|12818.91|12818.91|12787.6|12787.6|0
1655203500000|2022-06-14 10:45:00|12788.52|12788.52|12786.09|12786.09|12792.79|12792.79|12786.09|12786.09|0
1655203800000|2022-06-14 10:50:00|12784.97|12784.97|12793.18|12793.18|12793.18|12793.18|12784.5|12784.5|0
1655204100000|2022-06-14 10:55:00|12792.26|12792.26|12761.41|12761.41|12805.05|12805.05|12761.41|12761.41|0
1655204400000|2022-06-14 11:00:00|12761.91|12761.91|12768.72|12768.72|12777.61|12777.61|12761.91|12761.91|0
1655204700000|2022-06-14 11:05:00|12769.28|12769.28|12775.58|12775.58|12776.43|12776.43|12764.29|12764.29|0
1655205000000|2022-06-14 11:10:00|12776.85|12776.85|12795.38|12795.38|12796.27|12796.27|12776.85|12776.85|0
1655205300000|2022-06-14 11:15:00|12795.82|12795.82|12830.62|12830.62|12830.62|12830.62|12795|12795|0
1655205600000|2022-06-14 11:20:00|12831.11|12831.11|12853.53|12853.53|12855.43|12855.43|12831.11|12831.11|0
1655205900000|2022-06-14 11:25:00|12852.71|12852.71|12836.36|12836.36|12852.71|12852.71|12835.9|12835.9|0
1655206200000|2022-06-14 11:30:00|12835.54|12835.54|12813.52|12813.52|12835.54|12835.54|12812.51|12812.51|0
1655206500000|2022-06-14 11:35:00|12815.54|12815.54|12817.5|12817.5|12817.5|12817.5|12814.1|12814.1|0
1655206800000|2022-06-14 11:40:00|12818.92|12818.92|12820.16|12820.16|12822.86|12822.86|12814.51|12814.51|0
1655207100000|2022-06-14 11:45:00|12819.34|12819.34|12814.4|12814.4|12819.34|12819.34|12810.3|12810.3|0
1655207400000|2022-06-14 11:50:00|12814.62|12814.62|12825.2|12825.2|12827.03|12827.03|12814.06|12814.06|0
1655207700000|2022-06-14 11:55:00|12825.66|12825.66|12815.24|12815.24|12826.64|12826.64|12815.24|12815.24|0
1655208000000|2022-06-14 12:00:00|12814.3|12814.3|12832.31|12832.31|12863.13|12863.13|12814.3|12814.3|0
1655208300000|2022-06-14 12:05:00|12829.96|12829.96|12826.55|12826.55|12829.96|12829.96|12824.64|12824.64|0
1655208600000|2022-06-14 12:10:00|12826.32|12826.32|12818.85|12818.85|12826.32|12826.32|12818.39|12818.39|0
1655208900000|2022-06-14 12:15:00|12819.52|12819.52|12824.17|12824.17|12824.17|12824.17|12815.92|12815.92|0
1655209200000|2022-06-14 12:20:00|12823.25|12823.25|12813.92|12813.92|12828.67|12828.67|12813.7|12813.7|0
1655209500000|2022-06-14 12:25:00|12812.25|12812.25|12820.38|12820.38|12821.43|12821.43|12810.81|12810.81|0
1655209800000|2022-06-14 12:30:00|12822.49|12822.49|12826.88|12826.88|12851.96|12851.96|12817.42|12817.42|0
1655210100000|2022-06-14 12:35:00|12828.29|12828.29|12848.25|12848.25|12848.25|12848.25|12828.2|12828.2|0
1655210400000|2022-06-14 12:40:00|12847.34|12847.34|12866.1|12866.1|12868.23|12868.23|12847.34|12847.34|0
1655210700000|2022-06-14 12:45:00|12865.64|12865.64|12844.79|12844.79|12865.77|12865.77|12841.08|12841.08|0
1655211000000|2022-06-14 12:50:00|12843.98|12843.98|12870.48|12870.48|12872.68|12872.68|12843.98|12843.98|0
1655211300000|2022-06-14 12:55:00|12872.11|12872.11|12857.38|12857.38|12875.24|12875.24|12857.38|12857.38|0
1655211600000|2022-06-14 13:00:00|12856.92|12856.92|12846.52|12846.52|12856.92|12856.92|12842.97|12842.97|0
1655211900000|2022-06-14 13:05:00|12845.08|12845.08|12829.75|12829.75|12845.08|12845.08|12826.77|12826.77|0
1655212200000|2022-06-14 13:10:00|12826.95|12826.95|12849.1|12849.1|12849.53|12849.53|12825.55|12825.55|0
1655212500000|2022-06-14 13:15:00|12851.87|12851.87|12848.54|12848.54|12861.02|12861.02|12846.61|12846.61|0
1655212800000|2022-06-14 13:20:00|12847.16|12847.16|12856.22|12856.22|12856.22|12856.22|12845.79|12845.79|0
1655213100000|2022-06-14 13:25:00|12857.12|12857.12|12824.44|12824.44|12857.12|12857.12|12823.98|12823.98|0
1655213400000|2022-06-14 13:30:00|12823.62|12823.62|12816.98|12816.98|12825.42|12825.42|12796.63|12796.63|0
1655213700000|2022-06-14 13:35:00|12816.04|12816.04|12793.85|12793.85|12817.03|12817.03|12793.85|12793.85|0
1655214000000|2022-06-14 13:40:00|12793.35|12793.35|12791.23|12791.23|12796.7|12796.7|12784.41|12784.41|0
1655214300000|2022-06-14 13:45:00|12790.41|12790.41|12828.73|12828.73|12831.1|12831.1|12787.04|12787.04|0
1655214600000|2022-06-14 13:50:00|12826.08|12826.08|12857.27|12857.27|12857.27|12857.27|12812.14|12812.14|0
1655214900000|2022-06-14 13:55:00|12856.35|12856.35|12904.4|12904.4|12905.43|12905.43|12856.35|12856.35|0
1655215200000|2022-06-14 14:00:00|12903.94|12903.94|12914.05|12914.05|12923.12|12923.12|12900.65|12900.65|0
1655215500000|2022-06-14 14:05:00|12913.13|12913.13|12892.09|12892.09|12919.66|12919.66|12890.68|12890.68|0
1655215800000|2022-06-14 14:10:00|12893.01|12893.01|12864.97|12864.97|12893.01|12893.01|12861.6|12861.6|0
1655216100000|2022-06-14 14:15:00|12864.5|12864.5|12850.52|12850.52|12866.37|12866.37|12850.52|12850.52|0
1655216400000|2022-06-14 14:20:00|12849.96|12849.96|12818.94|12818.94|12849.96|12849.96|12818.94|12818.94|0
1655216700000|2022-06-14 14:25:00|12818|12818|12794.52|12794.52|12818.06|12818.06|12794.52|12794.52|0
1655217000000|2022-06-14 14:30:00|12795.96|12795.96|12833.38|12833.38|12834.82|12834.82|12795.96|12795.96|0
1655217300000|2022-06-14 14:35:00|12834.5|12834.5|12828.1|12828.1|12839.79|12839.79|12828.1|12828.1|0
1655217600000|2022-06-14 14:40:00|12827.63|12827.63|12817.07|12817.07|12827.63|12827.63|12813.65|12813.65|0
1655217900000|2022-06-14 14:45:00|12815.65|12815.65|12843.57|12843.57|12844.13|12844.13|12812.35|12812.35|0
1655218200000|2022-06-14 14:50:00|12843.12|12843.12|12867.59|12867.59|12872.98|12872.98|12843.12|12843.12|0
1655218500000|2022-06-14 14:55:00|12868.51|12868.51|12871.04|12871.04|12878.43|12878.43|12865.52|12865.52|0
1655218800000|2022-06-14 15:00:00|12870.57|12870.57|12902.41|12902.41|12902.41|12902.41|12869.75|12869.75|0
1655219100000|2022-06-14 15:05:00|12903.32|12903.32|12887.11|12887.11|12903.78|12903.78|12879.7|12879.7|0
1655219400000|2022-06-14 15:10:00|12888.54|12888.54|12899.16|12899.16|12905.7|12905.7|12888.54|12888.54|0
1655219700000|2022-06-14 15:15:00|12898.21|12898.21|12910.89|12910.89|12910.89|12910.89|12889.01|12889.01|0
1655220000000|2022-06-14 15:20:00|12911.71|12911.71|12919.46|12919.46|12921.24|12921.24|12910.71|12910.71|0
1655220300000|2022-06-14 15:25:00|12919.92|12919.92|12925.48|12925.48|12934.01|12934.01|12919.92|12919.92|0
1655277300000|2022-06-15 07:15:00|13134.75|13134.75|13081.7|13081.7|13137.75|13137.75|13081.7|13081.7|0
1655277600000|2022-06-15 07:20:00|13077.61|13077.61|13068.83|13068.83|13077.61|13077.61|13063.52|13063.52|0
1655277900000|2022-06-15 07:25:00|13067.71|13067.71|13070.92|13070.92|13070.92|13070.92|13054.81|13054.81|0
1655278200000|2022-06-15 07:30:00|13070.69|13070.69|13105.94|13105.94|13105.94|13105.94|13068.28|13068.28|0
1655278500000|2022-06-15 07:35:00|13106.88|13106.88|13141.22|13141.22|13144.77|13144.77|13106.23|13106.23|0
1655278800000|2022-06-15 07:40:00|13140.3|13140.3|13125.29|13125.29|13140.3|13140.3|13125.07|13125.07|0
1655279100000|2022-06-15 07:45:00|13123.66|13123.66|13076.39|13076.39|13123.66|13123.66|13070.21|13070.21|0
1655279400000|2022-06-15 07:50:00|13079.66|13079.66|13120.5|13120.5|13120.5|13120.5|13078.03|13078.03|0
1655279700000|2022-06-15 07:55:00|13123.92|13123.92|13131.12|13131.12|13136.97|13136.97|13123.92|13123.92|0
1655280000000|2022-06-15 08:00:00|13127.25|13127.25|13135.69|13135.69|13135.87|13135.87|13126.74|13126.74|0
1655280300000|2022-06-15 08:05:00|13136.21|13136.21|13152.58|13152.58|13157.87|13157.87|13136.21|13136.21|0
1655280600000|2022-06-15 08:10:00|13150.72|13150.72|13184.24|13184.24|13185.22|13185.22|13145.64|13145.64|0
1655280900000|2022-06-15 08:15:00|13182.83|13182.83|13200.85|13200.85|13207.58|13207.58|13177.46|13177.46|0
1655281200000|2022-06-15 08:20:00|13201.88|13201.88|13232.75|13232.75|13232.75|13232.75|13201.88|13201.88|0
1655281500000|2022-06-15 08:25:00|13233.67|13233.67|13259.7|13259.7|13273.16|13273.16|13233.21|13233.21|0
1655281800000|2022-06-15 08:30:00|13259.2|13259.2|13277.15|13277.15|13278.14|13278.14|13256.46|13256.46|0
1655282100000|2022-06-15 08:35:00|13277.65|13277.65|13291.94|13291.94|13292.41|13292.41|13274.72|13274.72|0
1655282400000|2022-06-15 08:40:00|13292.5|13292.5|13294.36|13294.36|13297.46|13297.46|13280.55|13280.55|0
1655282700000|2022-06-15 08:45:00|13294.83|13294.83|13302.96|13302.96|13302.96|13302.96|13285.4|13285.4|0
1655283000000|2022-06-15 08:50:00|13302.45|13302.45|13298.95|13298.95|13305.84|13305.84|13293.08|13293.08|0
1655283300000|2022-06-15 08:55:00|13299.42|13299.42|13242.75|13242.75|13299.42|13299.42|13242.75|13242.75|0
1655283600000|2022-06-15 09:00:00|13240.46|13240.46|13233.65|13233.65|13242.81|13242.81|13222.26|13222.26|0
1655283900000|2022-06-15 09:05:00|13234.93|13234.93|13241.5|13241.5|13253.26|13253.26|13231.1|13231.1|0
1655284200000|2022-06-15 09:10:00|13240.07|13240.07|13209.44|13209.44|13240.07|13240.07|13209.44|13209.44|0
1655284500000|2022-06-15 09:15:00|13206.98|13206.98|13174.46|13174.46|13206.98|13206.98|13170.73|13170.73|0
1655284800000|2022-06-15 09:20:00|13172.79|13172.79|13182.82|13182.82|13182.82|13182.82|13172.79|13172.79|0
1655285100000|2022-06-15 09:25:00|13181.15|13181.15|13181.55|13181.55|13181.55|13181.55|13168.99|13168.99|0
1655285400000|2022-06-15 09:30:00|13180.43|13180.43|13232.91|13232.91|13233.83|13233.83|13179.97|13179.97|0
1655285700000|2022-06-15 09:35:00|13234.79|13234.79|13229.81|13229.81|13234.79|13234.79|13222.55|13222.55|0
1655286000000|2022-06-15 09:40:00|13232.68|13232.68|13261.22|13261.22|13271.6|13271.6|13232.21|13232.21|0
1655286300000|2022-06-15 09:45:00|13263.05|13263.05|13256.62|13256.62|13267.52|13267.52|13256.62|13256.62|0
1655286600000|2022-06-15 09:50:00|13254.79|13254.79|13252.22|13252.22|13256.91|13256.91|13249.49|13249.49|0
1655286900000|2022-06-15 09:55:00|13253.65|13253.65|13257|13257|13257|13257|13247.67|13247.67|0
1655287200000|2022-06-15 10:00:00|13256.06|13256.06|13240.66|13240.66|13256.06|13256.06|13239.25|13239.25|0
1655287500000|2022-06-15 10:05:00|13239.25|13239.25|13240.81|13240.81|13241.31|13241.31|13224.28|13224.28|0
1655287800000|2022-06-15 10:10:00|13242.24|13242.24|13260.07|13260.07|13264.94|13264.94|13242.24|13242.24|0
1655288100000|2022-06-15 10:15:00|13262.32|13262.32|13281.04|13281.04|13281.04|13281.04|13262.32|13262.32|0
1655288400000|2022-06-15 10:20:00|13280.54|13280.54|13277.88|13277.88|13283.52|13283.52|13277.88|13277.88|0
1655288700000|2022-06-15 10:25:00|13278.38|13278.38|13281.68|13281.68|13281.68|13281.68|13275.63|13275.63|0
1655289000000|2022-06-15 10:30:00|13280.56|13280.56|13290.01|13290.01|13298.96|13298.96|13279.08|13279.08|0
1655289300000|2022-06-15 10:35:00|13289.09|13289.09|13297.71|13297.71|13299.76|13299.76|13286.77|13286.77|0
1655289600000|2022-06-15 10:40:00|13296.77|13296.77|13304.99|13304.99|13304.99|13304.99|13296.77|13296.77|0
1655289900000|2022-06-15 10:45:00|13305.45|13305.45|13290.97|13290.97|13309.28|13309.28|13290.97|13290.97|0
1655290200000|2022-06-15 10:50:00|13291.91|13291.91|13305.03|13305.03|13306.23|13306.23|13291.91|13291.91|0
1655290500000|2022-06-15 10:55:00|13305.85|13305.85|13311.4|13311.4|13317.91|13317.91|13305.85|13305.85|0
1655290800000|2022-06-15 11:00:00|13310.48|13310.48|13247.32|13247.32|13313.5|13313.5|13247.32|13247.32|0
1655291100000|2022-06-15 11:05:00|13249.14|13249.14|13263.39|13263.39|13263.4|13263.4|13248.36|13248.36|0
1655291400000|2022-06-15 11:10:00|13264.82|13264.82|13265.17|13265.17|13266.6|13266.6|13261.93|13261.93|0
1655291700000|2022-06-15 11:15:00|13268.04|13268.04|13264.25|13264.25|13268.68|13268.68|13262.49|13262.49|0
1655292000000|2022-06-15 11:20:00|13264.72|13264.72|13270.13|13270.13|13276.26|13276.26|13264.72|13264.72|0
1655292300000|2022-06-15 11:25:00|13270.6|13270.6|13256.85|13256.85|13271.07|13271.07|13256.55|13256.55|0
1655292600000|2022-06-15 11:30:00|13258.28|13258.28|13258.59|13258.59|13261.47|13261.47|13254.14|13254.14|0
1655292900000|2022-06-15 11:35:00|13260.41|13260.41|13265.57|13265.57|13269.61|13269.61|13260.41|13260.41|0
1655293200000|2022-06-15 11:40:00|13264.66|13264.66|13262.65|13262.65|13264.66|13264.66|13262.28|13262.28|0
1655293500000|2022-06-15 11:45:00|13261.83|13261.83|13267.92|13267.92|13267.92|13267.92|13260.4|13260.4|0
1655293800000|2022-06-15 11:50:00|13268.74|13268.74|13267.25|13267.25|13271.53|13271.53|13251.58|13251.58|0
1655294100000|2022-06-15 11:55:00|13265.57|13265.57|13257.43|13257.43|13265.57|13265.57|13257.43|13257.43|0
1655294400000|2022-06-15 12:00:00|13255.99|13255.99|13247.18|13247.18|13255.99|13255.99|13246.71|13246.71|0
1655294700000|2022-06-15 12:05:00|13247.41|13247.41|13227.19|13227.19|13247.41|13247.41|13226.83|13226.83|0
1655295000000|2022-06-15 12:10:00|13226.07|13226.07|13183.49|13183.49|13242.3|13242.3|13182.93|13182.93|0
1655295300000|2022-06-15 12:15:00|13184.93|13184.93|13183.67|13183.67|13191.04|13191.04|13183.11|13183.11|0
1655295600000|2022-06-15 12:20:00|13182.75|13182.75|13184.51|13184.51|13184.51|13184.51|13180.41|13180.41|0
1655295900000|2022-06-15 12:25:00|13182.87|13182.87|13163.56|13163.56|13183.79|13183.79|13163.56|13163.56|0
1655296200000|2022-06-15 12:30:00|13164.47|13164.47|13169.04|13169.04|13176.63|13176.63|13146.59|13146.59|0
1655296500000|2022-06-15 12:35:00|13169.95|13169.95|13201.2|13201.2|13202.13|13202.13|13168.94|13168.94|0
1655296800000|2022-06-15 12:40:00|13200.28|13200.28|13219.67|13219.67|13221.11|13221.11|13200.28|13200.28|0
1655297100000|2022-06-15 12:45:00|13218.76|13218.76|13217.64|13217.64|13218.76|13218.76|13203.67|13203.67|0
1655297400000|2022-06-15 12:50:00|13216.2|13216.2|13226.91|13226.91|13226.91|13226.91|13215.69|13215.69|0
1655297700000|2022-06-15 12:55:00|13225.48|13225.48|13213.75|13213.75|13225.48|13225.48|13212.38|13212.38|0
1655298000000|2022-06-15 13:00:00|13214.67|13214.67|13210.22|13210.22|13214.67|13214.67|13204.73|13204.73|0
1655298300000|2022-06-15 13:05:00|13211.04|13211.04|13211.21|13211.21|13215.38|13215.38|13211.04|13211.04|0
1655298600000|2022-06-15 13:10:00|13211.68|13211.68|13192.92|13192.92|13212.15|13212.15|13171.37|13171.37|0
1655298900000|2022-06-15 13:15:00|13194.87|13194.87|13207.84|13207.84|13207.84|13207.84|13194.87|13194.87|0
1655299200000|2022-06-15 13:20:00|13206.4|13206.4|13193.9|13193.9|13206.4|13206.4|13189|13189|0
1655299500000|2022-06-15 13:25:00|13192.98|13192.98|13184.69|13184.69|13192.98|13192.98|13182.52|13182.52|0
1655299800000|2022-06-15 13:30:00|13185.16|13185.16|13176.16|13176.16|13195.14|13195.14|13172.92|13172.92|0
1655300100000|2022-06-15 13:35:00|13176.67|13176.67|13170.2|13170.2|13177.95|13177.95|13165.06|13165.06|0
1655300400000|2022-06-15 13:40:00|13169.71|13169.71|13201.96|13201.96|13202.43|13202.43|13164.87|13164.87|0
1655300700000|2022-06-15 13:45:00|13202.87|13202.87|13190.68|13190.68|13202.87|13202.87|13187.78|13187.78|0
1655301000000|2022-06-15 13:50:00|13191.2|13191.2|13196.55|13196.55|13209.15|13209.15|13191.2|13191.2|0
1655301300000|2022-06-15 13:55:00|13197.01|13197.01|13197.77|13197.77|13203.83|13203.83|13194.26|13194.26|0
1655301600000|2022-06-15 14:00:00|13196.09|13196.09|13208.44|13208.44|13209.79|13209.79|13194.07|13194.07|0
1655301900000|2022-06-15 14:05:00|13207.5|13207.5|13237.04|13237.04|13243.34|13243.34|13207.5|13207.5|0
1655302200000|2022-06-15 14:10:00|13235.63|13235.63|13224.26|13224.26|13239.68|13239.68|13224.26|13224.26|0
1655302500000|2022-06-15 14:15:00|13223.76|13223.76|13231.2|13231.2|13233.55|13233.55|13222.33|13222.33|0
1655302800000|2022-06-15 14:20:00|13231.42|13231.42|13198.87|13198.87|13231.64|13231.64|13198.87|13198.87|0
1655303100000|2022-06-15 14:25:00|13200.36|13200.36|13190.69|13190.69|13203.73|13203.73|13188.72|13188.72|0
1655303400000|2022-06-15 14:30:00|13191.61|13191.61|13178.14|13178.14|13193.39|13193.39|13178.14|13178.14|0
1655303700000|2022-06-15 14:35:00|13179.57|13179.57|13181.19|13181.19|13189.39|13189.39|13179.57|13179.57|0
1655304000000|2022-06-15 14:40:00|13180.68|13180.68|13187.51|13187.51|13188.84|13188.84|13176.44|13176.44|0
1655304300000|2022-06-15 14:45:00|13186.7|13186.7|13200.04|13200.04|13203.1|13203.1|13180.59|13180.59|0
1655304600000|2022-06-15 14:50:00|13199.57|13199.57|13214.24|13214.24|13215.21|13215.21|13199.57|13199.57|0
1655304900000|2022-06-15 14:55:00|13214.47|13214.47|13207.92|13207.92|13215.95|13215.95|13207.7|13207.7|0
1655305200000|2022-06-15 15:00:00|13207.01|13207.01|13232.36|13232.36|13234.29|13234.29|13207.01|13207.01|0
1655305500000|2022-06-15 15:05:00|13234.19|13234.19|13218.22|13218.22|13235.1|13235.1|13217.76|13217.76|0
1655305800000|2022-06-15 15:10:00|13218|13218|13205.54|13205.54|13219.11|13219.11|13205.54|13205.54|0
1655306100000|2022-06-15 15:15:00|13204.11|13204.11|13185.6|13185.6|13204.11|13204.11|13181.59|13181.59|0
1655306400000|2022-06-15 15:20:00|13186.41|13186.41|13191.49|13191.49|13193.06|13193.06|13178.96|13178.96|0
1655306700000|2022-06-15 15:25:00|13191.96|13191.96|13182.03|13182.03|13200.13|13200.13|13177.49|13177.49|0
1655363700000|2022-06-16 07:15:00|12833.19|12833.19|12799.11|12799.11|12834.55|12834.55|12795.93|12795.93|0
1655364000000|2022-06-16 07:20:00|12796.39|12796.39|12772.25|12772.25|12801.69|12801.69|12769.24|12769.24|0
1655364300000|2022-06-16 07:25:00|12766.51|12766.51|12747.27|12747.27|12769.38|12769.38|12745.26|12745.26|0
1655364600000|2022-06-16 07:30:00|12749.62|12749.62|12717.02|12717.02|12749.62|12749.62|12704.75|12704.75|0
1655364900000|2022-06-16 07:35:00|12714.17|12714.17|12674.01|12674.01|12714.17|12714.17|12674.01|12674.01|0
1655365200000|2022-06-16 07:40:00|12669.71|12669.71|12696.2|12696.2|12696.2|12696.2|12669.71|12669.71|0
1655365500000|2022-06-16 07:45:00|12698.94|12698.94|12701.08|12701.08|12719.85|12719.85|12698.67|12698.67|0
1655365800000|2022-06-16 07:50:00|12698.07|12698.07|12689.48|12689.48|12698.07|12698.07|12675.04|12675.04|0
1655366100000|2022-06-16 07:55:00|12688.05|12688.05|12668.88|12668.88|12689.48|12689.48|12658.39|12658.39|0
1655366400000|2022-06-16 08:00:00|12671.12|12671.12|12670.9|12670.9|12671.12|12671.12|12646.74|12646.74|0
1655366700000|2022-06-16 08:05:00|12669.46|12669.46|12671.45|12671.45|12690.4|12690.4|12667.12|12667.12|0
1655367000000|2022-06-16 08:10:00|12670.63|12670.63|12626.94|12626.94|12670.63|12670.63|12623.76|12623.76|0
1655367300000|2022-06-16 08:15:00|12626.03|12626.03|12622|12622|12626.03|12626.03|12608.46|12608.46|0
1655367600000|2022-06-16 08:20:00|12622.45|12622.45|12628.71|12628.71|12633.56|12633.56|12618.77|12618.77|0
1655367900000|2022-06-16 08:25:00|12629.18|12629.18|12664.01|12664.01|12664.01|12664.01|12629.18|12629.18|0
1655368200000|2022-06-16 08:30:00|12664.92|12664.92|12641.1|12641.1|12670.6|12670.6|12641.1|12641.1|0
1655368500000|2022-06-16 08:35:00|12638.35|12638.35|12641.57|12641.57|12646.67|12646.67|12630.44|12630.44|0
1655368800000|2022-06-16 08:40:00|12639.74|12639.74|12634.46|12634.46|12641.19|12641.19|12634.46|12634.46|0
1655369100000|2022-06-16 08:45:00|12636.09|12636.09|12644.96|12644.96|12647.24|12647.24|12629.12|12629.12|0
1655369400000|2022-06-16 08:50:00|12645.43|12645.43|12613.3|12613.3|12647.26|12647.26|12598.41|12598.41|0
1655369700000|2022-06-16 08:55:00|12611.01|12611.01|12568.31|12568.31|12611.01|12611.01|12568.31|12568.31|0
1655370000000|2022-06-16 09:00:00|12565.44|12565.44|12522.43|12522.43|12565.44|12565.44|12516.63|12516.63|0
1655370300000|2022-06-16 09:05:00|12520.52|12520.52|12472.7|12472.7|12520.52|12520.52|12471.76|12471.76|0
1655370600000|2022-06-16 09:10:00|12475.57|12475.57|12500.23|12500.23|12500.23|12500.23|12465.68|12465.68|0
1655370900000|2022-06-16 09:15:00|12498.8|12498.8|12493.82|12493.82|12504.28|12504.28|12492.2|12492.2|0
1655371200000|2022-06-16 09:20:00|12494.93|12494.93|12477.77|12477.77|12495.83|12495.83|12460.7|12460.7|0
1655371500000|2022-06-16 09:25:00|12477.05|12477.05|12476.31|12476.31|12482.32|12482.32|12473.41|12473.41|0
1655371800000|2022-06-16 09:30:00|12475.86|12475.86|12437.33|12437.33|12481.8|12481.8|12437.33|12437.33|0
1655372100000|2022-06-16 09:35:00|12434.54|12434.54|12431.98|12431.98|12441.27|12441.27|12431.98|12431.98|0
1655372400000|2022-06-16 09:40:00|12432.69|12432.69|12454.56|12454.56|12458.76|12458.76|12432.69|12432.69|0
1655372700000|2022-06-16 09:45:00|12455.47|12455.47|12414.11|12414.11|12456.39|12456.39|12411.1|12411.1|0
1655373000000|2022-06-16 09:50:00|12413.39|12413.39|12429.58|12429.58|12429.58|12429.58|12406.07|12406.07|0
1655373300000|2022-06-16 09:55:00|12431.25|12431.25|12433.07|12433.07|12453.65|12453.65|12428.15|12428.15|0
1655373600000|2022-06-16 10:00:00|12431.8|12431.8|12452.14|12452.14|12452.14|12452.14|12428.98|12428.98|0
1655373900000|2022-06-16 10:05:00|12449.86|12449.86|12474.08|12474.08|12474.08|12474.08|12448.94|12448.94|0
1655374200000|2022-06-16 10:10:00|12472.71|12472.71|12474.34|12474.34|12478.24|12478.24|12469.99|12469.99|0
1655374500000|2022-06-16 10:15:00|12473.4|12473.4|12489.25|12489.25|12489.7|12489.7|12470.28|12470.28|0
1655374800000|2022-06-16 10:20:00|12487.83|12487.83|12474.19|12474.19|12487.83|12487.83|12471.58|12471.58|0
1655375100000|2022-06-16 10:25:00|12473.25|12473.25|12460.35|12460.35|12479.6|12479.6|12460.35|12460.35|0
1655375400000|2022-06-16 10:30:00|12460.81|12460.81|12471.84|12471.84|12475.55|12475.55|12460.81|12460.81|0
1655375700000|2022-06-16 10:35:00|12470.93|12470.93|12498.33|12498.33|12498.78|12498.78|12470.83|12470.83|0
1655376000000|2022-06-16 10:40:00|12496.91|12496.91|12491.05|12491.05|12499.91|12499.91|12486.91|12486.91|0
1655376300000|2022-06-16 10:45:00|12490.6|12490.6|12484.24|12484.24|12498.87|12498.87|12477.47|12477.47|0
1655376600000|2022-06-16 10:50:00|12482.61|12482.61|12484.61|12484.61|12490.5|12490.5|12481.69|12481.69|0
1655376900000|2022-06-16 10:55:00|12483.89|12483.89|12470.01|12470.01|12487.9|12487.9|12466.47|12466.47|0
1655377200000|2022-06-16 11:00:00|12470.48|12470.48|12561.24|12561.24|12594.54|12594.54|12469.77|12469.77|0
1655377500000|2022-06-16 11:05:00|12559.81|12559.81|12511.07|12511.07|12566.46|12566.46|12509.42|12509.42|0
1655377800000|2022-06-16 11:10:00|12511.54|12511.54|12510.35|12510.35|12515.04|12515.04|12496.79|12496.79|0
1655378100000|2022-06-16 11:15:00|12509.88|12509.88|12484.74|12484.74|12509.88|12509.88|12483.37|12483.37|0
1655378400000|2022-06-16 11:20:00|12485.19|12485.19|12475.27|12475.27|12485.19|12485.19|12461.06|12461.06|0
1655378700000|2022-06-16 11:25:00|12468.42|12468.42|12486.7|12486.7|12493.84|12493.84|12463.9|12463.9|0
1655379000000|2022-06-16 11:30:00|12488.33|12488.33|12480.65|12480.65|12488.33|12488.33|12478.13|12478.13|0
1655379300000|2022-06-16 11:35:00|12481.47|12481.47|12492.82|12492.82|12497.89|12497.89|12478.27|12478.27|0
1655379600000|2022-06-16 11:40:00|12493.27|12493.27|12451.17|12451.17|12493.27|12493.27|12451.17|12451.17|0
1655379900000|2022-06-16 11:45:00|12450.45|12450.45|12428.69|12428.69|12452.34|12452.34|12428.69|12428.69|0
1655380200000|2022-06-16 11:50:00|12427.06|12427.06|12415.76|12415.76|12427.06|12427.06|12403.39|12403.39|0
1655380500000|2022-06-16 11:55:00|12415.04|12415.04|12406.65|12406.65|12415.99|12415.99|12406.65|12406.65|0
1655380800000|2022-06-16 12:00:00|12407.21|12407.21|12418.36|12418.36|12423.71|12423.71|12406.71|12406.71|0
1655381100000|2022-06-16 12:05:00|12417.54|12417.54|12448.35|12448.35|12448.35|12448.35|12416.34|12416.34|0
1655381400000|2022-06-16 12:10:00|12449.98|12449.98|12463.72|12463.72|12464.6|12464.6|12447.73|12447.73|0
1655381700000|2022-06-16 12:15:00|12463.26|12463.26|12439.04|12439.04|12463.26|12463.26|12437.25|12437.25|0
1655382000000|2022-06-16 12:20:00|12439.76|12439.76|12483.76|12483.76|12483.76|12483.76|12439.76|12439.76|0
1655382300000|2022-06-16 12:25:00|12485.19|12485.19|12469.31|12469.31|12486.13|12486.13|12467.49|12467.49|0
1655382600000|2022-06-16 12:30:00|12466.67|12466.67|12467.1|12467.1|12483.11|12483.11|12466.48|12466.48|0
1655382900000|2022-06-16 12:35:00|12466.16|12466.16|12463.27|12463.27|12466.16|12466.16|12452.41|12452.41|0
1655383200000|2022-06-16 12:40:00|12465.42|12465.42|12444.82|12444.82|12471.53|12471.53|12442.95|12442.95|0
1655383500000|2022-06-16 12:45:00|12443.83|12443.83|12430.61|12430.61|12443.83|12443.83|12424.37|12424.37|0
1655383800000|2022-06-16 12:50:00|12429.89|12429.89|12441.81|12441.81|12441.81|12441.81|12427.54|12427.54|0
1655384100000|2022-06-16 12:55:00|12440.14|12440.14|12440.59|12440.59|12452.81|12452.81|12435.86|12435.86|0
1655384400000|2022-06-16 13:00:00|12439.87|12439.87|12455.27|12455.27|12456.2|12456.2|12436.65|12436.65|0
1655384700000|2022-06-16 13:05:00|12454.15|12454.15|12476.71|12476.71|12476.71|12476.71|12452.77|12452.77|0
1655385000000|2022-06-16 13:10:00|12477.62|12477.62|12451.84|12451.84|12477.62|12477.62|12451.84|12451.84|0
1655385300000|2022-06-16 13:15:00|12451.03|12451.03|12442.71|12442.71|12451.03|12451.03|12437.42|12437.42|0
1655385600000|2022-06-16 13:20:00|12444.14|12444.14|12434.16|12434.16|12444.14|12444.14|12434.16|12434.16|0
1655385900000|2022-06-16 13:25:00|12432.25|12432.25|12431.75|12431.75|12437.76|12437.76|12429.19|12429.19|0
1655386200000|2022-06-16 13:30:00|12431.31|12431.31|12404.74|12404.74|12431.31|12431.31|12404.74|12404.74|0
1655386500000|2022-06-16 13:35:00|12405.45|12405.45|12433.81|12433.81|12437.62|12437.62|12402.53|12402.53|0
1655386800000|2022-06-16 13:40:00|12433.37|12433.37|12404.87|12404.87|12435.64|12435.64|12404.87|12404.87|0
1655387100000|2022-06-16 13:45:00|12404.05|12404.05|12440.39|12440.39|12442.74|12442.74|12404.05|12404.05|0
1655387400000|2022-06-16 13:50:00|12438.56|12438.56|12418.15|12418.15|12438.56|12438.56|12411.75|12411.75|0
1655387700000|2022-06-16 13:55:00|12417.43|12417.43|12426.69|12426.69|12433.92|12433.92|12413.3|12413.3|0
1655388000000|2022-06-16 14:00:00|12426.22|12426.22|12406.91|12406.91|12426.22|12426.22|12396.5|12396.5|0
1655388300000|2022-06-16 14:05:00|12406.41|12406.41|12395.42|12395.42|12407.84|12407.84|12371.2|12371.2|0
1655388600000|2022-06-16 14:10:00|12394.55|12394.55|12406.13|12406.13|12415.79|12415.79|12374.45|12374.45|0
1655388900000|2022-06-16 14:15:00|12404.76|12404.76|12363.37|12363.37|12406.09|12406.09|12363.37|12363.37|0
1655389200000|2022-06-16 14:20:00|12362.45|12362.45|12367.21|12367.21|12368.15|12368.15|12348.97|12348.97|0
1655389500000|2022-06-16 14:25:00|12365.77|12365.77|12385.29|12385.29|12385.29|12385.29|12364.85|12364.85|0
1655389800000|2022-06-16 14:30:00|12384.47|12384.47|12385.17|12385.17|12385.17|12385.17|12367.53|12367.53|0
1655390100000|2022-06-16 14:35:00|12384.71|12384.71|12367.31|12367.31|12386.85|12386.85|12360.28|12360.28|0
1655390400000|2022-06-16 14:40:00|12364.11|12364.11|12338.57|12338.57|12364.11|12364.11|12336.58|12336.58|0
1655390700000|2022-06-16 14:45:00|12337.14|12337.14|12317.21|12317.21|12337.14|12337.14|12315.62|12315.62|0
1655391000000|2022-06-16 14:50:00|12315.78|12315.78|12322.29|12322.29|12322.29|12322.29|12309.23|12309.23|0
1655391300000|2022-06-16 14:55:00|12321.47|12321.47|12320.79|12320.79|12326.36|12326.36|12317.89|12317.89|0
1655391600000|2022-06-16 15:00:00|12321.26|12321.26|12322.21|12322.21|12326.41|12326.41|12319.71|12319.71|0
1655391900000|2022-06-16 15:05:00|12323.03|12323.03|12310.71|12310.71|12323.03|12323.03|12307.79|12307.79|0
1655392200000|2022-06-16 15:10:00|12308.86|12308.86|12325.93|12325.93|12326.38|12326.38|12308.41|12308.41|0
1655392500000|2022-06-16 15:15:00|12327.86|12327.86|12305.27|12305.27|12333.31|12333.31|12304.6|12304.6|0
1655392800000|2022-06-16 15:20:00|12305.71|12305.71|12312.49|12312.49|12312.49|12312.49|12297.87|12297.87|0
1655393100000|2022-06-16 15:25:00|12313.92|12313.92|12276.47|12276.47|12313.92|12313.92|12275.96|12275.96|0
1655450100000|2022-06-17 07:15:00|12212.13|12212.13|12254.55|12254.55|12254.55|12254.55|12212.13|12212.13|0
1655450400000|2022-06-17 07:20:00|12254.08|12254.08|12317.16|12317.16|12317.16|12317.16|12253.27|12253.27|0
1655450700000|2022-06-17 07:25:00|12318.99|12318.99|12354.43|12354.43|12356.21|12356.21|12311.95|12311.95|0
1655451000000|2022-06-17 07:30:00|12355.87|12355.87|12338.98|12338.98|12361.6|12361.6|12337.25|12337.25|0
1655451300000|2022-06-17 07:35:00|12338.07|12338.07|12326.45|12326.45|12358.61|12358.61|12290.21|12290.21|0
1655451600000|2022-06-17 07:40:00|12325.08|12325.08|12240.12|12240.12|12325.08|12325.08|12209.38|12209.38|0
1655451900000|2022-06-17 07:45:00|12240.34|12240.34|12386.92|12386.92|12410.89|12410.89|12240.34|12240.34|0
1655452200000|2022-06-17 07:50:00|12385.29|12385.29|12374.55|12374.55|12387.5|12387.5|12373.53|12373.53|0
1655452500000|2022-06-17 07:55:00|12373.17|12373.17|12404.51|12404.51|12404.51|12404.51|12370.01|12370.01|0
1655452800000|2022-06-17 08:00:00|12405.45|12405.45|12404.93|12404.93|12409.79|12409.79|12400.49|12400.49|0
1655453100000|2022-06-17 08:05:00|12399.12|12399.12|12404.35|12404.35|12412.89|12412.89|12397.63|12397.63|0
1655453400000|2022-06-17 08:10:00|12401.89|12401.89|12407.04|12407.04|12407.04|12407.04|12399.4|12399.4|0
1655453700000|2022-06-17 08:15:00|12405.63|12405.63|12408.11|12408.11|12415.06|12415.06|12405.63|12405.63|0
1655454000000|2022-06-17 08:20:00|12404.77|12404.77|12374.04|12374.04|12404.77|12404.77|12372.85|12372.85|0
1655454300000|2022-06-17 08:25:00|12373.02|12373.02|12385.06|12385.06|12385.06|12385.06|12372.67|12372.67|0
1655454600000|2022-06-17 08:30:00|12386.05|12386.05|12414.75|12414.75|12414.75|12414.75|12386.05|12386.05|0
1655454900000|2022-06-17 08:35:00|12414.3|12414.3|12413.32|12413.32|12414.75|12414.75|12410.73|12410.73|0
1655455200000|2022-06-17 08:40:00|12412.2|12412.2|12391.78|12391.78|12414.59|12414.59|12387.76|12387.76|0
1655455500000|2022-06-17 08:45:00|12390.35|12390.35|12357.99|12357.99|12390.35|12390.35|12357.99|12357.99|0
1655455800000|2022-06-17 08:50:00|12358.71|12358.71|12340.95|12340.95|12358.71|12358.71|12339.4|12339.4|0
1655456100000|2022-06-17 08:55:00|12340.14|12340.14|12333.71|12333.71|12343.96|12343.96|12326.89|12326.89|0
1655456400000|2022-06-17 09:00:00|12335.14|12335.14|12358.25|12358.25|12358.25|12358.25|12331.36|12331.36|0
1655456700000|2022-06-17 09:05:00|12358.97|12358.97|12377.12|12377.12|12380.19|12380.19|12358.25|12358.25|0
1655457300000|2022-06-17 09:15:00|12387.88|12387.88|12427.78|12427.78|12427.78|12427.78|12376.4|12376.4|0
1655457600000|2022-06-17 09:20:00|12426.84|12426.84|12431.77|12431.77|12431.77|12431.77|12418.29|12418.29|0
1655457900000|2022-06-17 09:25:00|12433.21|12433.21|12458.65|12458.65|12458.65|12458.65|12428.7|12428.7|0
1655458200000|2022-06-17 09:30:00|12460.08|12460.08|12476.27|12476.27|12476.27|12476.27|12460.08|12460.08|0
1655458500000|2022-06-17 09:35:00|12476.05|12476.05|12488.47|12488.47|12501.87|12501.87|12476.05|12476.05|0
1655458800000|2022-06-17 09:40:00|12485.27|12485.27|12442.46|12442.46|12486.9|12486.9|12442.46|12442.46|0
1655459100000|2022-06-17 09:45:00|12443.01|12443.01|12430.83|12430.83|12443.01|12443.01|12421.65|12421.65|0
1655459400000|2022-06-17 09:50:00|12432.04|12432.04|12450.52|12450.52|12452.75|12452.75|12416.12|12416.12|0
1655459700000|2022-06-17 09:55:00|12448.57|12448.57|12430.73|12430.73|12455.2|12455.2|12420.73|12420.73|0
1655460000000|2022-06-17 10:00:00|12431.23|12431.23|12437.89|12437.89|12437.89|12437.89|12420.05|12420.05|0
1655460300000|2022-06-17 10:05:00|12437.67|12437.67|12456.02|12456.02|12471.75|12471.75|12437.67|12437.67|0
1655460600000|2022-06-17 10:10:00|12454.19|12454.19|12452.27|12452.27|12460.87|12460.87|12450.84|12450.84|0
1655460900000|2022-06-17 10:15:00|12450.12|12450.12|12464.38|12464.38|12464.38|12464.38|12447.23|12447.23|0
1655461200000|2022-06-17 10:20:00|12463.67|12463.67|12462.95|12462.95|12474.89|12474.89|12462.95|12462.95|0
1655461500000|2022-06-17 10:25:00|12463.51|12463.51|12454.29|12454.29|12463.51|12463.51|12454.02|12454.02|0
1655461800000|2022-06-17 10:30:00|12452.88|12452.88|12461.91|12461.91|12464.14|12464.14|12451.23|12451.23|0
1655462100000|2022-06-17 10:35:00|12461.36|12461.36|12445.4|12445.4|12461.36|12461.36|12437.84|12437.84|0
1655462400000|2022-06-17 10:40:00|12444.94|12444.94|12442.03|12442.03|12446.01|12446.01|12442.03|12442.03|0
1655462700000|2022-06-17 10:45:00|12441.54|12441.54|12435.05|12435.05|12441.54|12441.54|12430.16|12430.16|0
1655463000000|2022-06-17 10:50:00|12435.54|12435.54|12438.35|12438.35|12440.04|12440.04|12431.64|12431.64|0
1655463300000|2022-06-17 10:55:00|12439.76|12439.76|12447.67|12447.67|12452.81|12452.81|12439.76|12439.76|0
1655463600000|2022-06-17 11:00:00|12447.21|12447.21|12432.06|12432.06|12447.21|12447.21|12431.61|12431.61|0
1655463900000|2022-06-17 11:05:00|12428.79|12428.79|12405.52|12405.52|12428.79|12428.79|12405.04|12405.04|0
1655464200000|2022-06-17 11:10:00|12405.06|12405.06|12396.13|12396.13|12405.06|12405.06|12394.56|12394.56|0
1655464500000|2022-06-17 11:15:00|12394.76|12394.76|12404.82|12404.82|12426.76|12426.76|12394.76|12394.76|0
1655464800000|2022-06-17 11:20:00|12403.87|12403.87|12426.23|12426.23|12426.23|12426.23|12403.87|12403.87|0
1655465100000|2022-06-17 11:25:00|12425.41|12425.41|12462.4|12462.4|12462.4|12462.4|12425.41|12425.41|0
1655465400000|2022-06-17 11:30:00|12463.32|12463.32|12463.57|12463.57|12469.02|12469.02|12462.86|12462.86|0
1655465700000|2022-06-17 11:35:00|12463.11|12463.11|12467.78|12467.78|12467.78|12467.78|12456.27|12456.27|0
1655466000000|2022-06-17 11:40:00|12466.84|12466.84|12456.82|12456.82|12466.84|12466.84|12456.31|12456.31|0
1655466300000|2022-06-17 11:45:00|12456.37|12456.37|12430.3|12430.3|12457.77|12457.77|12429.58|12429.58|0
1655466600000|2022-06-17 11:50:00|12428.62|12428.62|12426.59|12426.59|12429.99|12429.99|12426.13|12426.13|0
1655466900000|2022-06-17 11:55:00|12428.02|12428.02|12433.01|12433.01|12435.45|12435.45|12428.02|12428.02|0
1655467200000|2022-06-17 12:00:00|12433.47|12433.47|12440.87|12440.87|12441.05|12441.05|12433.47|12433.47|0
1655467500000|2022-06-17 12:05:00|12442.76|12442.76|12462.26|12462.26|12469.47|12469.47|12442.76|12442.76|0
1655467800000|2022-06-17 12:10:00|12463.7|12463.7|12460.57|12460.57|12471.41|12471.41|12460.57|12460.57|0
1655468100000|2022-06-17 12:15:00|12460.09|12460.09|12479.53|12479.53|12479.53|12479.53|12460.09|12460.09|0
1655468400000|2022-06-17 12:20:00|12478.35|12478.35|12445.89|12445.89|12478.35|12478.35|12445.89|12445.89|0
1655468700000|2022-06-17 12:25:00|12443.9|12443.9|12434.88|12434.88|12443.9|12443.9|12432.44|12432.44|0
1655469000000|2022-06-17 12:30:00|12433.97|12433.97|12408.84|12408.84|12433.97|12433.97|12408.74|12408.74|0
1655469300000|2022-06-17 12:35:00|12405.97|12405.97|12419.27|12419.27|12419.74|12419.74|12405.05|12405.05|0
1655469600000|2022-06-17 12:40:00|12419.82|12419.82|12423.03|12423.03|12423.03|12423.03|12413.07|12413.07|0
1655469900000|2022-06-17 12:45:00|12422.57|12422.57|12391.99|12391.99|12423.49|12423.49|12391.99|12391.99|0
1655470200000|2022-06-17 12:50:00|12392.9|12392.9|12376.77|12376.77|12396.31|12396.31|12375.96|12375.96|0
1655470500000|2022-06-17 12:55:00|12376.32|12376.32|12343.69|12343.69|12376.32|12376.32|12343.69|12343.69|0
1655470800000|2022-06-17 13:00:00|12344.24|12344.24|12322.38|12322.38|12344.24|12344.24|12322.38|12322.38|0
1655471100000|2022-06-17 13:05:00|12321.92|12321.92|12291.82|12291.82|12321.92|12321.92|12291.82|12291.82|0
1655471400000|2022-06-17 13:10:00|12292.37|12292.37|12293.7|12293.7|12293.7|12293.7|12277.52|12277.52|0
1655471700000|2022-06-17 13:15:00|12294.62|12294.62|12288.84|12288.84|12297.48|12297.48|12287.86|12287.86|0
1655472000000|2022-06-17 13:20:00|12288.34|12288.34|12283.82|12283.82|12289.54|12289.54|12280.34|12280.34|0
1655472300000|2022-06-17 13:25:00|12284.74|12284.74|12309.46|12309.46|12320.22|12320.22|12284.74|12284.74|0
1655472600000|2022-06-17 13:30:00|12307.63|12307.63|12322.08|12322.08|12328.1|12328.1|12279.89|12279.89|0
1655472900000|2022-06-17 13:35:00|12320.71|12320.71|12302.44|12302.44|12331.72|12331.72|12299.88|12299.88|0
1655473200000|2022-06-17 13:40:00|12301.92|12301.92|12356.81|12356.81|12356.81|12356.81|12301.92|12301.92|0
1655473500000|2022-06-17 13:45:00|12355.44|12355.44|12345.85|12345.85|12365.07|12365.07|12339.38|12339.38|0
1655473800000|2022-06-17 13:50:00|12347.26|12347.26|12340.88|12340.88|12356.42|12356.42|12338.41|12338.41|0
1655474100000|2022-06-17 13:55:00|12341.34|12341.34|12337.11|12337.11|12351.32|12351.32|12334.43|12334.43|0
1655474400000|2022-06-17 14:00:00|12337.67|12337.67|12336.74|12336.74|12342.11|12342.11|12333.27|12333.27|0
1655474700000|2022-06-17 14:05:00|12338.17|12338.17|12332.7|12332.7|12340.97|12340.97|12328.85|12328.85|0
1655475000000|2022-06-17 14:10:00|12333.37|12333.37|12340.24|12340.24|12341.87|12341.87|12330.64|12330.64|0
1655475300000|2022-06-17 14:15:00|12340.69|12340.69|12329.49|12329.49|12346.02|12346.02|12329.49|12329.49|0
1655475600000|2022-06-17 14:20:00|12328.94|12328.94|12303.28|12303.28|12328.94|12328.94|12296.16|12296.16|0
1655475900000|2022-06-17 14:25:00|12302.78|12302.78|12305.11|12305.11|12314.25|12314.25|12302|12302|0
1655476200000|2022-06-17 14:30:00|12304.66|12304.66|12274.81|12274.81|12309.42|12309.42|12274.31|12274.31|0
1655476500000|2022-06-17 14:35:00|12273.18|12273.18|12260.7|12260.7|12273.18|12273.18|12252.95|12252.95|0
1655476800000|2022-06-17 14:40:00|12259.89|12259.89|12263.99|12263.99|12263.99|12263.99|12234.03|12234.03|0
1655477100000|2022-06-17 14:45:00|12264.46|12264.46|12236.65|12236.65|12264.46|12264.46|12223.63|12223.63|0
1655477400000|2022-06-17 14:50:00|12235.83|12235.83|12245.36|12245.36|12246.96|12246.96|12234.16|12234.16|0
1655477700000|2022-06-17 14:55:00|12246.99|12246.99|12255.86|12255.86|12256.82|12256.82|12246.21|12246.21|0
1655478000000|2022-06-17 15:00:00|12255.39|12255.39|12276.25|12276.25|12282.82|12282.82|12251.89|12251.89|0
1655478300000|2022-06-17 15:05:00|12275.79|12275.79|12308.7|12308.7|12308.7|12308.7|12275.24|12275.24|0
1655478600000|2022-06-17 15:10:00|12308.24|12308.24|12268.99|12268.99|12308.24|12308.24|12268.99|12268.99|0
1655478900000|2022-06-17 15:15:00|12268.49|12268.49|12270.15|12270.15|12280.25|12280.25|12267.55|12267.55|0
1655479200000|2022-06-17 15:20:00|12270.96|12270.96|12235.39|12235.39|12272.75|12272.75|12235.39|12235.39|0
1655479500000|2022-06-17 15:25:00|12234.67|12234.67|12213.46|12213.46|12238.64|12238.64|12210.27|12210.27|0
1655709300000|2022-06-20 07:15:00|12181.63|12181.63|12149.44|12149.44|12181.63|12181.63|12138.16|12138.16|0
1655709600000|2022-06-20 07:20:00|12150.83|12150.83|12170.59|12170.59|12172.54|12172.54|12150.83|12150.83|0
1655709900000|2022-06-20 07:25:00|12170.37|12170.37|12162.09|12162.09|12173.1|12173.1|12162.09|12162.09|0
1655710200000|2022-06-20 07:30:00|12159.21|12159.21|12142.7|12142.7|12159.21|12159.21|12137.07|12137.07|0
1655710500000|2022-06-20 07:35:00|12140.53|12140.53|12122.59|12122.59|12145.19|12145.19|12117.74|12117.74|0
1655710800000|2022-06-20 07:40:00|12121.15|12121.15|12081.77|12081.77|12121.15|12121.15|12073.7|12073.7|0
1655711100000|2022-06-20 07:45:00|12084.65|12084.65|12063.53|12063.53|12095.05|12095.05|12063.53|12063.53|0
1655711400000|2022-06-20 07:50:00|12062.59|12062.59|12077.9|12077.9|12077.9|12077.9|12060.11|12060.11|0
1655711700000|2022-06-20 07:55:00|12079.28|12079.28|12096.98|12096.98|12099.38|12099.38|12079.28|12079.28|0
1655712000000|2022-06-20 08:00:00|12098.42|12098.42|12113.62|12113.62|12119.7|12119.7|12098.42|12098.42|0
1655712300000|2022-06-20 08:05:00|12114.42|12114.42|12118.84|12118.84|12133.09|12133.09|12114.42|12114.42|0
1655712600000|2022-06-20 08:10:00|12118.62|12118.62|12059.81|12059.81|12119.08|12119.08|12059.81|12059.81|0
1655712900000|2022-06-20 08:15:00|12059.35|12059.35|12051.24|12051.24|12063.56|12063.56|12051.24|12051.24|0
1655713200000|2022-06-20 08:20:00|12050.32|12050.32|12005.63|12005.63|12050.32|12050.32|12001.15|12001.15|0
1655713500000|2022-06-20 08:25:00|12005.16|12005.16|11973.8|11973.8|12006.1|12006.1|11973.8|11973.8|0
1655713800000|2022-06-20 08:30:00|11973.3|11973.3|11940.36|11940.36|11973.3|11973.3|11939.49|11939.49|0
1655714100000|2022-06-20 08:35:00|11939.24|11939.24|11966.4|11966.4|11966.4|11966.4|11939.24|11939.24|0
1655714400000|2022-06-20 08:40:00|11967.84|11967.84|11989.43|11989.43|11989.43|11989.43|11966.84|11966.84|0
1655714700000|2022-06-20 08:45:00|11987.58|11987.58|11974.66|11974.66|11992.17|11992.17|11974.66|11974.66|0
1655715000000|2022-06-20 08:50:00|11974.1|11974.1|11942.3|11942.3|11975.26|11975.26|11942.3|11942.3|0
1655715300000|2022-06-20 08:55:00|11940.62|11940.62|11909.26|11909.26|11940.62|11940.62|11907.12|11907.12|0
1655715600000|2022-06-20 09:00:00|11907.1|11907.1|11869.08|11869.08|11907.1|11907.1|11867.5|11867.5|0
1655715900000|2022-06-20 09:05:00|11867.64|11867.64|11859.23|11859.23|11869.2|11869.2|11843.19|11843.19|0
1655716200000|2022-06-20 09:10:00|11860.67|11860.67|11814.45|11814.45|11860.67|11860.67|11814.45|11814.45|0
1655716500000|2022-06-20 09:15:00|11812.84|11812.84|11774.53|11774.53|11813.3|11813.3|11772.8|11772.8|0
1655716800000|2022-06-20 09:20:00|11773.72|11773.72|11753.11|11753.11|11773.72|11773.72|11739.37|11739.37|0
1655717100000|2022-06-20 09:25:00|11752.31|11752.31|11755.49|11755.49|11760.33|11760.33|11740.35|11740.35|0
1655717400000|2022-06-20 09:30:00|11754.57|11754.57|11723.69|11723.69|11754.57|11754.57|11723.69|11723.69|0
1655717700000|2022-06-20 09:35:00|11722.97|11722.97|11720.36|11720.36|11723.7|11723.7|11695.77|11695.77|0
1655718000000|2022-06-20 09:40:00|11719.9|11719.9|11741.95|11741.95|11743.63|11743.63|11713.27|11713.27|0
1655718300000|2022-06-20 09:45:00|11741.03|11741.03|11775.58|11775.58|11775.99|11775.99|11735.78|11735.78|0
1655718600000|2022-06-20 09:50:00|11775.35|11775.35|11788.42|11788.42|11794.51|11794.51|11775.35|11775.35|0
1655718900000|2022-06-20 09:55:00|11784.83|11784.83|11792.5|11792.5|11792.5|11792.5|11779.39|11779.39|0
1655719200000|2022-06-20 10:00:00|11794.38|11794.38|11818.79|11818.79|11820.28|11820.28|11794.38|11794.38|0
1655719500000|2022-06-20 10:05:00|11818.99|11818.99|11835.79|11835.79|11839.7|11839.7|11818.94|11818.94|0
1655719800000|2022-06-20 10:10:00|11836.12|11836.12|11844.45|11844.45|11845.39|11845.39|11835.89|11835.89|0
1655720100000|2022-06-20 10:15:00|11845.25|11845.25|11838.99|11838.99|11845.25|11845.25|11837.14|11837.14|0
1655720400000|2022-06-20 10:20:00|11838.07|11838.07|11873.66|11873.66|11877.62|11877.62|11833.22|11833.22|0
1655720700000|2022-06-20 10:25:00|11870.06|11870.06|11856.72|11856.72|11870.39|11870.39|11856.72|11856.72|0
1655721000000|2022-06-20 10:30:00|11855.28|11855.28|11855.46|11855.46|11855.46|11855.46|11848.58|11848.58|0
1655721300000|2022-06-20 10:35:00|11855|11855|11858.3|11858.3|11862.08|11862.08|11855|11855|0
1655721600000|2022-06-20 10:40:00|11856.85|11856.85|11872.51|11872.51|11872.51|11872.51|11853.07|11853.07|0
1655721900000|2022-06-20 10:45:00|11872.28|11872.28|11855.14|11855.14|11872.28|11872.28|11855.14|11855.14|0
1655722200000|2022-06-20 10:50:00|11854.67|11854.67|11849.22|11849.22|11855.15|11855.15|11846.43|11846.43|0
1655722500000|2022-06-20 10:55:00|11847.77|11847.77|11851.84|11851.84|11855.21|11855.21|11845.26|11845.26|0
1655722800000|2022-06-20 11:00:00|11852.84|11852.84|11861.4|11861.4|11867.77|11867.77|11852.84|11852.84|0
1655723100000|2022-06-20 11:05:00|11859.25|11859.25|11857.3|11857.3|11859.25|11859.25|11842.35|11842.35|0
1655723400000|2022-06-20 11:10:00|11855.89|11855.89|11842.76|11842.76|11856.7|11856.7|11842.76|11842.76|0
1655723700000|2022-06-20 11:15:00|11843.32|11843.32|11827.32|11827.32|11843.32|11843.32|11826.86|11826.86|0
1655724000000|2022-06-20 11:20:00|11826.42|11826.42|11816.47|11816.47|11826.42|11826.42|11816.47|11816.47|0
1655724300000|2022-06-20 11:25:00|11818.09|11818.09|11824.24|11824.24|11827.32|11827.32|11817.67|11817.67|0
1655724600000|2022-06-20 11:30:00|11823.52|11823.52|11827.84|11827.84|11827.84|11827.84|11819.04|11819.04|0
1655724900000|2022-06-20 11:35:00|11827.03|11827.03|11819.37|11819.37|11830.87|11830.87|11819.37|11819.37|0
1655725200000|2022-06-20 11:40:00|11820.17|11820.17|11831.92|11831.92|11831.92|11831.92|11817.23|11817.23|0
1655725500000|2022-06-20 11:45:00|11837.18|11837.18|11843.03|11843.03|11847.56|11847.56|11837.18|11837.18|0
1655725800000|2022-06-20 11:50:00|11842.22|11842.22|11823.71|11823.71|11842.76|11842.76|11823.71|11823.71|0
1655726100000|2022-06-20 11:55:00|11822.77|11822.77|11816.56|11816.56|11824.16|11824.16|11816.14|11816.14|0
1655726400000|2022-06-20 12:00:00|11817.89|11817.89|11812.81|11812.81|11818|11818|11809.39|11809.39|0
1655726700000|2022-06-20 12:05:00|11811.69|11811.69|11822.5|11822.5|11824.18|11824.18|11806.42|11806.42|0
1655727000000|2022-06-20 12:10:00|11823.06|11823.06|11821.14|11821.14|11830.78|11830.78|11821.14|11821.14|0
1655727300000|2022-06-20 12:15:00|11820.68|11820.68|11807.58|11807.58|11820.68|11820.68|11806.29|11806.29|0
1655727600000|2022-06-20 12:20:00|11807.11|11807.11|11830.36|11830.36|11830.36|11830.36|11807.11|11807.11|0
1655727900000|2022-06-20 12:25:00|11831.98|11831.98|11849.3|11849.3|11850.02|11850.02|11831.26|11831.26|0
1655728200000|2022-06-20 12:30:00|11849.04|11849.04|11859.46|11859.46|11865.84|11865.84|11849.04|11849.04|0
1655728500000|2022-06-20 12:35:00|11859.93|11859.93|11861.61|11861.61|11863.14|11863.14|11858.29|11858.29|0
1655728800000|2022-06-20 12:40:00|11863.05|11863.05|11857.91|11857.91|11863.77|11863.77|11857.22|11857.22|0
1655729100000|2022-06-20 12:45:00|11858.37|11858.37|11859.88|11859.88|11860.1|11860.1|11858.37|11858.37|0
1655729400000|2022-06-20 12:50:00|11857.17|11857.17|11844.48|11844.48|11858.09|11858.09|11844.48|11844.48|0
1655729700000|2022-06-20 12:55:00|11843.68|11843.68|11838.16|11838.16|11843.68|11843.68|11833.51|11833.51|0
1655730000000|2022-06-20 13:00:00|11836.82|11836.82|11849.7|11849.7|11853.03|11853.03|11834.08|11834.08|0
1655730300000|2022-06-20 13:05:00|11850.2|11850.2|11853.9|11853.9|11858.48|11858.48|11850.2|11850.2|0
1655730600000|2022-06-20 13:10:00|11851.37|11851.37|11841.78|11841.78|11851.37|11851.37|11839.68|11839.68|0
1655730900000|2022-06-20 13:15:00|11841.32|11841.32|11837.47|11837.47|11841.32|11841.32|11837.47|11837.47|0
1655731200000|2022-06-20 13:20:00|11836.91|11836.91|11816.58|11816.58|11836.91|11836.91|11816.58|11816.58|0
1655731500000|2022-06-20 13:25:00|11816.81|11816.81|11835.05|11835.05|11840.21|11840.21|11816.81|11816.81|0
1655731800000|2022-06-20 13:30:00|11832.63|11832.63|11847.72|11847.72|11850.6|11850.6|11832.63|11832.63|0
1655732100000|2022-06-20 13:35:00|11848.19|11848.19|11879.1|11879.1|11892.43|11892.43|11848.19|11848.19|0
1655732400000|2022-06-20 13:40:00|11878.6|11878.6|11887.91|11887.91|11895.64|11895.64|11871.32|11871.32|0
1655732700000|2022-06-20 13:45:00|11888.41|11888.41|11915.44|11915.44|11915.44|11915.44|11885.54|11885.54|0
1655733000000|2022-06-20 13:50:00|11914.98|11914.98|11908.22|11908.22|11914.98|11914.98|11902.24|11902.24|0
1655733300000|2022-06-20 13:55:00|11908.69|11908.69|11907.53|11907.53|11920.73|11920.73|11905.98|11905.98|0
1655733600000|2022-06-20 14:00:00|11906.81|11906.81|11914.35|11914.35|11914.35|11914.35|11901.9|11901.9|0
1655733900000|2022-06-20 14:05:00|11916.65|11916.65|11901.94|11901.94|11922.9|11922.9|11901.53|11901.53|0
1655734200000|2022-06-20 14:10:00|11902.75|11902.75|11910.86|11910.86|11910.98|11910.98|11897.55|11897.55|0
1655734500000|2022-06-20 14:15:00|11909.67|11909.67|11911.75|11911.75|11911.75|11911.75|11903.06|11903.06|0
1655734800000|2022-06-20 14:20:00|11912.56|11912.56|11908.23|11908.23|11917.07|11917.07|11908.23|11908.23|0
1655735100000|2022-06-20 14:25:00|11907.73|11907.73|11896.01|11896.01|11909.93|11909.93|11891.78|11891.78|0
1655735400000|2022-06-20 14:30:00|11894.89|11894.89|11865.23|11865.23|11895.95|11895.95|11864.23|11864.23|0
1655735700000|2022-06-20 14:35:00|11866.04|11866.04|11831.28|11831.28|11866.04|11866.04|11826.28|11826.28|0
1655736000000|2022-06-20 14:40:00|11830.66|11830.66|11835.69|11835.69|11835.69|11835.69|11819.26|11819.26|0
1655736300000|2022-06-20 14:45:00|11835.24|11835.24|11815.22|11815.22|11835.24|11835.24|11813.85|11813.85|0
1655736600000|2022-06-20 14:50:00|11814.72|11814.72|11826.01|11826.01|11831.95|11831.95|11814.72|11814.72|0
1655736900000|2022-06-20 14:55:00|11826.73|11826.73|11803.55|11803.55|11826.73|11826.73|11803.55|11803.55|0
1655737200000|2022-06-20 15:00:00|11803.33|11803.33|11819.57|11819.57|11820.29|11820.29|11801.68|11801.68|0
1655737500000|2022-06-20 15:05:00|11819.79|11819.79|11814.28|11814.28|11824.66|11824.66|11814.28|11814.28|0
1655737800000|2022-06-20 15:10:00|11811.97|11811.97|11807.73|11807.73|11815.86|11815.86|11806.64|11806.64|0
1655738100000|2022-06-20 15:15:00|11808.2|11808.2|11795.24|11795.24|11811.69|11811.69|11795.24|11795.24|0
1655738400000|2022-06-20 15:20:00|11795.7|11795.7|11798.95|11798.95|11805|11805|11795.7|11795.7|0
1655738700000|2022-06-20 15:25:00|11799.88|11799.88|11808.33|11808.33|11808.33|11808.33|11797.93|11797.93|0
1655795700000|2022-06-21 07:15:00|11855.45|11855.45|11837.76|11837.76|11866.7|11866.7|11837.76|11837.76|0
1655796000000|2022-06-21 07:20:00|11836.52|11836.52|11828.41|11828.41|11837.96|11837.96|11822.89|11822.89|0
1655796300000|2022-06-21 07:25:00|11825.53|11825.53|11850.57|11850.57|11852.41|11852.41|11825.53|11825.53|0
1655796600000|2022-06-21 07:30:00|11851.29|11851.29|11858.22|11858.22|11870.27|11870.27|11849.85|11849.85|0
1655796900000|2022-06-21 07:35:00|11858|11858|11904.87|11904.87|11904.87|11904.87|11856.51|11856.51|0
1655797200000|2022-06-21 07:40:00|11907.67|11907.67|11958.3|11958.3|11958.3|11958.3|11906.06|11906.06|0
1655797500000|2022-06-21 07:45:00|11959.02|11959.02|11955.61|11955.61|11965.55|11965.55|11951.52|11951.52|0
1655797800000|2022-06-21 07:50:00|11957.05|11957.05|11951.18|11951.18|11957.97|11957.97|11941.51|11941.51|0
1655798100000|2022-06-21 07:55:00|11951.9|11951.9|11931.34|11931.34|11951.9|11951.9|11931.34|11931.34|0
1655798400000|2022-06-21 08:00:00|11930.53|11930.53|11979.14|11979.14|11980.75|11980.75|11930.53|11930.53|0
1655798700000|2022-06-21 08:05:00|11979.94|11979.94|12012.98|12012.98|12012.98|12012.98|11979.94|11979.94|0
1655799000000|2022-06-21 08:10:00|12017.02|12017.02|12011.54|12011.54|12023.85|12023.85|12011.37|12011.37|0
1655799300000|2022-06-21 08:15:00|12012.98|12012.98|12013.19|12013.19|12013.19|12013.19|11989.83|11989.83|0
1655799600000|2022-06-21 08:20:00|12016.07|12016.07|12029.95|12029.95|12030.17|12030.17|12014.63|12014.63|0
1655799900000|2022-06-21 08:25:00|12032.19|12032.19|12006.94|12006.94|12033.5|12033.5|12006.94|12006.94|0
1655800200000|2022-06-21 08:30:00|12006.11|12006.11|12019.93|12019.93|12022.46|12022.46|12005.84|12005.84|0
1655800500000|2022-06-21 08:35:00|12022.81|12022.81|12011.05|12011.05|12030.27|12030.27|12009.67|12009.67|0
1655800800000|2022-06-21 08:40:00|12010.84|12010.84|12016.41|12016.41|12016.51|12016.51|12007.38|12007.38|0
1655801100000|2022-06-21 08:45:00|12017.85|12017.85|12026.68|12026.68|12028.06|12028.06|12017.85|12017.85|0
1655801400000|2022-06-21 08:50:00|12025.24|12025.24|12030.6|12030.6|12030.6|12030.6|12023.17|12023.17|0
1655801700000|2022-06-21 08:55:00|12029.79|12029.79|12011.71|12011.71|12029.79|12029.79|12009|12009|0
1655802000000|2022-06-21 09:00:00|12012.43|12012.43|12015.32|12015.32|12015.32|12015.32|12008.86|12008.86|0
1655802300000|2022-06-21 09:05:00|12016.76|12016.76|12025.08|12025.08|12029.14|12029.14|12016.76|12016.76|0
1655802600000|2022-06-21 09:10:00|12024.27|12024.27|12014.29|12014.29|12024.27|12024.27|12014.29|12014.29|0
1655802900000|2022-06-21 09:15:00|12013.79|12013.79|12013.22|12013.22|12018.18|12018.18|12011.14|12011.14|0
1655803200000|2022-06-21 09:20:00|12012.6|12012.6|11991.69|11991.69|12012.6|12012.6|11990.24|11990.24|0
1655803500000|2022-06-21 09:25:00|11992.5|11992.5|11989.15|11989.15|11993|11993|11986.38|11986.38|0
1655803800000|2022-06-21 09:30:00|11989.95|11989.95|11996.65|11996.65|11996.65|11996.65|11987.16|11987.16|0
1655804100000|2022-06-21 09:35:00|11996.18|11996.18|11990.31|11990.31|11998.66|11998.66|11990.31|11990.31|0
1655804400000|2022-06-21 09:40:00|11990.98|11990.98|11993.82|11993.82|11997.57|11997.57|11988.07|11988.07|0
1655804700000|2022-06-21 09:45:00|11989.62|11989.62|11985.81|11985.81|11989.62|11989.62|11979.31|11979.31|0
1655805000000|2022-06-21 09:50:00|11986.28|11986.28|11975.9|11975.9|11988.74|11988.74|11975.9|11975.9|0
1655805300000|2022-06-21 09:55:00|11973.59|11973.59|11928.88|11928.88|11973.59|11973.59|11928.88|11928.88|0
1655805600000|2022-06-21 10:00:00|11927.47|11927.47|11916.84|11916.84|11930.99|11930.99|11915.46|11915.46|0
1655805900000|2022-06-21 10:05:00|11917.07|11917.07|11934.71|11934.71|11934.71|11934.71|11915.12|11915.12|0
1655806200000|2022-06-21 10:10:00|11935.43|11935.43|11932.93|11932.93|11946.83|11946.83|11931.48|11931.48|0
1655806500000|2022-06-21 10:15:00|11933.43|11933.43|11945.26|11945.26|11947.64|11947.64|11933.43|11933.43|0
1655806800000|2022-06-21 10:20:00|11946.26|11946.26|11946.8|11946.8|11958.16|11958.16|11946.26|11946.26|0
1655807100000|2022-06-21 10:25:00|11945.18|11945.18|11934.58|11934.58|11945.18|11945.18|11931.95|11931.95|0
1655807400000|2022-06-21 10:30:00|11935.48|11935.48|11945.23|11945.23|11945.23|11945.23|11933.64|11933.64|0
1655807700000|2022-06-21 10:35:00|11945.79|11945.79|11937.49|11937.49|11948.67|11948.67|11933.7|11933.7|0
1655808000000|2022-06-21 10:40:00|11937.02|11937.02|11927.48|11927.48|11937.9|11937.9|11926.54|11926.54|0
1655808300000|2022-06-21 10:45:00|11926.76|11926.76|11917.33|11917.33|11926.76|11926.76|11913.08|11913.08|0
1655808600000|2022-06-21 10:50:00|11915.45|11915.45|11911.2|11911.2|11915.45|11915.45|11908.06|11908.06|0
1655808900000|2022-06-21 10:55:00|11910.48|11910.48|11920.27|11920.27|11920.74|11920.74|11908.43|11908.43|0
1655809200000|2022-06-21 11:00:00|11919.55|11919.55|11933.43|11933.43|11935.69|11935.69|11919.08|11919.08|0
1655809500000|2022-06-21 11:05:00|11933.03|11933.03|11935.1|11935.1|11935.1|11935.1|11931.14|11931.14|0
1655809800000|2022-06-21 11:10:00|11934.3|11934.3|11973|11973|11973.18|11973.18|11934.3|11934.3|0
1655810100000|2022-06-21 11:15:00|11973.83|11973.83|11979.68|11979.68|11981.3|11981.3|11973.83|11973.83|0
1655810400000|2022-06-21 11:20:00|11979.9|11979.9|11983.35|11983.35|11983.35|11983.35|11979.18|11979.18|0
1655810700000|2022-06-21 11:25:00|11983.56|11983.56|11970.45|11970.45|11988.04|11988.04|11970.45|11970.45|0
1655811000000|2022-06-21 11:30:00|11971.37|11971.37|11983.04|11983.04|11984.56|11984.56|11971.37|11971.37|0
1655811300000|2022-06-21 11:35:00|11984.45|11984.45|11978.4|11978.4|11985.73|11985.73|11977|11977|0
1655811600000|2022-06-21 11:40:00|11980.27|11980.27|11984.5|11984.5|11989.12|11989.12|11980.27|11980.27|0
1655811900000|2022-06-21 11:45:00|11982.89|11982.89|11978.52|11978.52|11982.89|11982.89|11974.62|11974.62|0
1655812200000|2022-06-21 11:50:00|11977.71|11977.71|11959.1|11959.1|11977.71|11977.71|11955.98|11955.98|0
1655812500000|2022-06-21 11:55:00|11959.6|11959.6|11937.67|11937.67|11959.6|11959.6|11935.35|11935.35|0
1655812800000|2022-06-21 12:00:00|11936.26|11936.26|11933.85|11933.85|11937.84|11937.84|11932.64|11932.64|0
1655813100000|2022-06-21 12:05:00|11930.97|11930.97|11937.44|11937.44|11937.44|11937.44|11930.97|11930.97|0
1655813400000|2022-06-21 12:10:00|11938.25|11938.25|11943.39|11943.39|11943.39|11943.39|11938.25|11938.25|0
1655813700000|2022-06-21 12:15:00|11944.2|11944.2|11956.45|11956.45|11956.92|11956.92|11944.2|11944.2|0
1655814000000|2022-06-21 12:20:00|11957.01|11957.01|11954.95|11954.95|11961.63|11961.63|11952.5|11952.5|0
1655814300000|2022-06-21 12:25:00|11953.55|11953.55|11962.12|11962.12|11962.12|11962.12|11953.55|11953.55|0
1655814600000|2022-06-21 12:30:00|11959|11959|11960.14|11960.14|11960.14|11960.14|11956.12|11956.12|0
1655814900000|2022-06-21 12:35:00|11960.55|11960.55|11961.37|11961.37|11978.25|11978.25|11960.1|11960.1|0
1655815200000|2022-06-21 12:40:00|11961.15|11961.15|11947.76|11947.76|11961.62|11961.62|11944.15|11944.15|0
1655815500000|2022-06-21 12:45:00|11946.82|11946.82|11955.99|11955.99|11955.99|11955.99|11946.82|11946.82|0
1655815800000|2022-06-21 12:50:00|11956.8|11956.8|11955.74|11955.74|11959.62|11959.62|11955.51|11955.51|0
1655816100000|2022-06-21 12:55:00|11956.67|11956.67|11953.3|11953.3|11961.78|11961.78|11952.49|11952.49|0
1655816400000|2022-06-21 13:00:00|11951.43|11951.43|11949.85|11949.85|11952.31|11952.31|11944.98|11944.98|0
1655816700000|2022-06-21 13:05:00|11948.47|11948.47|11931.95|11931.95|11948.47|11948.47|11931.95|11931.95|0
1655817000000|2022-06-21 13:10:00|11932.67|11932.67|11925.65|11925.65|11933.14|11933.14|11925.18|11925.18|0
1655817300000|2022-06-21 13:15:00|11926.1|11926.1|11925.01|11925.01|11932.24|11932.24|11924.29|11924.29|0
1655817600000|2022-06-21 13:20:00|11923.82|11923.82|11935.12|11935.12|11935.17|11935.17|11921.96|11921.96|0
1655817900000|2022-06-21 13:25:00|11935.53|11935.53|11932.33|11932.33|11940.57|11940.57|11924.84|11924.84|0
1655818200000|2022-06-21 13:30:00|11935.05|11935.05|11951.41|11951.41|11960.94|11960.94|11935.05|11935.05|0
1655818500000|2022-06-21 13:35:00|11951.88|11951.88|11903.38|11903.38|11952.68|11952.68|11902.48|11902.48|0
1655818800000|2022-06-21 13:40:00|11903.84|11903.84|11869.57|11869.57|11915.82|11915.82|11867.08|11867.08|0
1655819100000|2022-06-21 13:45:00|11869.34|11869.34|11869.75|11869.75|11872.95|11872.95|11843.07|11843.07|0
1655819400000|2022-06-21 13:50:00|11868.94|11868.94|11851.91|11851.91|11868.94|11868.94|11842.24|11842.24|0
1655819700000|2022-06-21 13:55:00|11851.19|11851.19|11885.35|11885.35|11885.35|11885.35|11846.72|11846.72|0
1655820000000|2022-06-21 14:00:00|11887.01|11887.01|11890|11890|11898.16|11898.16|11887.01|11887.01|0
1655820300000|2022-06-21 14:05:00|11889.28|11889.28|11893.86|11893.86|11903.25|11903.25|11887.53|11887.53|0
1655820600000|2022-06-21 14:10:00|11892.04|11892.04|11897.61|11897.61|11898.8|11898.8|11886.47|11886.47|0
1655820900000|2022-06-21 14:15:00|11898.17|11898.17|11928.46|11928.46|11928.92|11928.92|11897.48|11897.48|0
1655821200000|2022-06-21 14:20:00|11927.53|11927.53|11938|11938|11938.46|11938.46|11924.14|11924.14|0
1655821500000|2022-06-21 14:25:00|11937.77|11937.77|11905.17|11905.17|11941.01|11941.01|11900.21|11900.21|0
1655821800000|2022-06-21 14:30:00|11905.73|11905.73|11926.4|11926.4|11926.4|11926.4|11905.73|11905.73|0
1655822100000|2022-06-21 14:35:00|11925.9|11925.9|11907.65|11907.65|11926.54|11926.54|11901.77|11901.77|0
1655822400000|2022-06-21 14:40:00|11906.98|11906.98|11912.82|11912.82|11913.74|11913.74|11904.86|11904.86|0
1655822700000|2022-06-21 14:45:00|11912.26|11912.26|11908.43|11908.43|11918.96|11918.96|11905.81|11905.81|0
1655823000000|2022-06-21 14:50:00|11907.49|11907.49|11918.13|11918.13|11919.07|11919.07|11904.45|11904.45|0
1655823300000|2022-06-21 14:55:00|11917.41|11917.41|11913.67|11913.67|11917.41|11917.41|11908.33|11908.33|0
1655823600000|2022-06-21 15:00:00|11914.14|11914.14|11893.88|11893.88|11916.79|11916.79|11892.96|11892.96|0
1655823900000|2022-06-21 15:05:00|11893.42|11893.42|11885.42|11885.42|11894.64|11894.64|11883.22|11883.22|0
1655824200000|2022-06-21 15:10:00|11884.48|11884.48|11876.11|11876.11|11885.48|11885.48|11870.89|11870.89|0
1655824500000|2022-06-21 15:15:00|11876.61|11876.61|11877.33|11877.33|11893.48|11893.48|11874.3|11874.3|0
1655824800000|2022-06-21 15:20:00|11876.86|11876.86|11866.91|11866.91|11877.89|11877.89|11866.45|11866.45|0
1655825100000|2022-06-21 15:25:00|11863.28|11863.28|11866.56|11866.56|11866.56|11866.56|11856.12|11856.12|0
1655882100000|2022-06-22 07:15:00|11758.02|11758.02|11755|11755|11780.98|11780.98|11755|11755|0
1655882400000|2022-06-22 07:20:00|11752.76|11752.76|11679.69|11679.69|11752.76|11752.76|11679.69|11679.69|0
1655882700000|2022-06-22 07:25:00|11680.63|11680.63|11687.43|11687.43|11708.34|11708.34|11680.63|11680.63|0
1655883000000|2022-06-22 07:30:00|11691.65|11691.65|11700.25|11700.25|11716.51|11716.51|11690.25|11690.25|0
1655883300000|2022-06-22 07:35:00|11700.81|11700.81|11683.31|11683.31|11702.97|11702.97|11683.31|11683.31|0
1655883600000|2022-06-22 07:40:00|11684.72|11684.72|11693.74|11693.74|11697.91|11697.91|11680.47|11680.47|0
1655883900000|2022-06-22 07:45:00|11694.67|11694.67|11671.9|11671.9|11702.24|11702.24|11670.52|11670.52|0
1655884200000|2022-06-22 07:50:00|11673.35|11673.35|11632.22|11632.22|11675.05|11675.05|11632.22|11632.22|0
1655884500000|2022-06-22 07:55:00|11632.94|11632.94|11655.3|11655.3|11669.85|11669.85|11632.94|11632.94|0
1655884800000|2022-06-22 08:00:00|11658.45|11658.45|11616.45|11616.45|11659.75|11659.75|11601.51|11601.51|0
1655885100000|2022-06-22 08:05:00|11617.07|11617.07|11596.01|11596.01|11617.07|11617.07|11591.02|11591.02|0
1655885400000|2022-06-22 08:10:00|11598.7|11598.7|11616.39|11616.39|11622.64|11622.64|11598.7|11598.7|0
1655885700000|2022-06-22 08:15:00|11615.92|11615.92|11603.22|11603.22|11615.92|11615.92|11598.93|11598.93|0
1655886000000|2022-06-22 08:20:00|11603.78|11603.78|11621.39|11621.39|11630.16|11630.16|11603.78|11603.78|0
1655886300000|2022-06-22 08:25:00|11619.09|11619.09|11621.55|11621.55|11630.13|11630.13|11618.61|11618.61|0
1655886600000|2022-06-22 08:30:00|11621.78|11621.78|11628.01|11628.01|11628.56|11628.56|11601.93|11601.93|0
1655886900000|2022-06-22 08:35:00|11630.17|11630.17|11637.67|11637.67|11642.95|11642.95|11630.17|11630.17|0
1655887200000|2022-06-22 08:40:00|11637.61|11637.61|11605.55|11605.55|11637.61|11637.61|11601.82|11601.82|0
1655887500000|2022-06-22 08:45:00|11606.93|11606.93|11582.12|11582.12|11607.39|11607.39|11579.68|11579.68|0
1655887800000|2022-06-22 08:50:00|11581.7|11581.7|11624.22|11624.22|11624.22|11624.22|11581.54|11581.54|0
1655888100000|2022-06-22 08:55:00|11625.11|11625.11|11636.77|11636.77|11636.86|11636.86|11622.84|11622.84|0
1655888400000|2022-06-22 09:00:00|11639.19|11639.19|11593.83|11593.83|11639.19|11639.19|11591.97|11591.97|0
1655888700000|2022-06-22 09:05:00|11595.23|11595.23|11565.24|11565.24|11595.23|11595.23|11565.24|11565.24|0
1655889000000|2022-06-22 09:10:00|11565.7|11565.7|11550.52|11550.52|11569.81|11569.81|11540.14|11540.14|0
1655889300000|2022-06-22 09:15:00|11550.74|11550.74|11574.33|11574.33|11581.76|11581.76|11548.14|11548.14|0
1655889600000|2022-06-22 09:20:00|11574.75|11574.75|11583.9|11583.9|11584.72|11584.72|11574.75|11574.75|0
1655889900000|2022-06-22 09:25:00|11582.31|11582.31|11582.62|11582.62|11586.9|11586.9|11582.14|11582.14|0
1655890200000|2022-06-22 09:30:00|11583.18|11583.18|11556.04|11556.04|11583.18|11583.18|11556.04|11556.04|0
1655890500000|2022-06-22 09:35:00|11555.58|11555.58|11511.1|11511.1|11555.58|11555.58|11510.62|11510.62|0
1655890800000|2022-06-22 09:40:00|11509.66|11509.66|11510.93|11510.93|11523.66|11523.66|11503.98|11503.98|0
1655891100000|2022-06-22 09:45:00|11510.46|11510.46|11513.75|11513.75|11514.67|11514.67|11501.31|11501.31|0
1655891400000|2022-06-22 09:50:00|11513.28|11513.28|11520.95|11520.95|11522.4|11522.4|11511.38|11511.38|0
1655891700000|2022-06-22 09:55:00|11523.2|11523.2|11522.55|11522.55|11523.2|11523.2|11515.07|11515.07|0
1655892000000|2022-06-22 10:00:00|11521.14|11521.14|11505.7|11505.7|11521.14|11521.14|11499.24|11499.24|0
1655892300000|2022-06-22 10:05:00|11504.35|11504.35|11543.36|11543.36|11544.08|11544.08|11504.35|11504.35|0
1655892600000|2022-06-22 10:10:00|11540.55|11540.55|11526.02|11526.02|11540.55|11540.55|11525.46|11525.46|0
1655892900000|2022-06-22 10:15:00|11524.58|11524.58|11515.45|11515.45|11525.49|11525.49|11515.45|11515.45|0
1655893200000|2022-06-22 10:20:00|11515.5|11515.5|11518.34|11518.34|11533.08|11533.08|11514.78|11514.78|0
1655893500000|2022-06-22 10:25:00|11519.15|11519.15|11517.68|11517.68|11520.07|11520.07|11514.92|11514.92|0
1655893800000|2022-06-22 10:30:00|11518.13|11518.13|11528.39|11528.39|11528.39|11528.39|11515.27|11515.27|0
1655894100000|2022-06-22 10:35:00|11532.62|11532.62|11538.96|11538.96|11543.48|11543.48|11531.27|11531.27|0
1655894400000|2022-06-22 10:40:00|11537.55|11537.55|11534.63|11534.63|11538.95|11538.95|11519.7|11519.7|0
1655894700000|2022-06-22 10:45:00|11535.1|11535.1|11559.81|11559.81|11559.81|11559.81|11535.1|11535.1|0
1655895000000|2022-06-22 10:50:00|11557.65|11557.65|11560.14|11560.14|11564.37|11564.37|11554.35|11554.35|0
1655895300000|2022-06-22 10:55:00|11561.55|11561.55|11525.07|11525.07|11564.9|11564.9|11525.07|11525.07|0
1655895600000|2022-06-22 11:00:00|11525.53|11525.53|11533.54|11533.54|11557.9|11557.9|11525.53|11525.53|0
1655895900000|2022-06-22 11:05:00|11532.13|11532.13|11543.62|11543.62|11544|11544|11529.43|11529.43|0
1655896200000|2022-06-22 11:10:00|11544.08|11544.08|11550.97|11550.97|11551.44|11551.44|11539.81|11539.81|0
1655896500000|2022-06-22 11:15:00|11549.56|11549.56|11567.35|11567.35|11568.59|11568.59|11546.28|11546.28|0
1655896800000|2022-06-22 11:20:00|11567.97|11567.97|11566.09|11566.09|11567.97|11567.97|11562.59|11562.59|0
1655897100000|2022-06-22 11:25:00|11566.55|11566.55|11596.43|11596.43|11598.5|11598.5|11566.55|11566.55|0
1655897400000|2022-06-22 11:30:00|11597.24|11597.24|11596.34|11596.34|11598.97|11598.97|11590.94|11590.94|0
1655897700000|2022-06-22 11:35:00|11597.28|11597.28|11591.19|11591.19|11605.6|11605.6|11589.74|11589.74|0
1655898000000|2022-06-22 11:40:00|11588.77|11588.77|11581.31|11581.31|11589.71|11589.71|11579.21|11579.21|0
1655898300000|2022-06-22 11:45:00|11581.77|11581.77|11600.86|11600.86|11606.42|11606.42|11581.77|11581.77|0
1655898600000|2022-06-22 11:50:00|11597.57|11597.57|11583.74|11583.74|11602.35|11602.35|11583.74|11583.74|0
1655898900000|2022-06-22 11:55:00|11584.68|11584.68|11588.72|11588.72|11592.77|11592.77|11584.68|11584.68|0
1655899200000|2022-06-22 12:00:00|11588.26|11588.26|11569.81|11569.81|11588.26|11588.26|11569.6|11569.6|0
1655899500000|2022-06-22 12:05:00|11568.4|11568.4|11555.18|11555.18|11568.4|11568.4|11548.18|11548.18|0
1655899800000|2022-06-22 12:10:00|11556.18|11556.18|11580.03|11580.03|11580.03|11580.03|11556.18|11556.18|0
1655900100000|2022-06-22 12:15:00|11580.97|11580.97|11576.88|11576.88|11589.65|11589.65|11576.88|11576.88|0
1655900400000|2022-06-22 12:20:00|11574.71|11574.71|11569.65|11569.65|11575.92|11575.92|11569.65|11569.65|0
1655900700000|2022-06-22 12:25:00|11569.09|11569.09|11559.44|11559.44|11571.54|11571.54|11556.37|11556.37|0
1655901000000|2022-06-22 12:30:00|11558.99|11558.99|11574.92|11574.92|11574.92|11574.92|11558.99|11558.99|0
1655901300000|2022-06-22 12:35:00|11575.37|11575.37|11571.58|11571.58|11575.37|11575.37|11559.65|11559.65|0
1655901600000|2022-06-22 12:40:00|11571.08|11571.08|11566.62|11566.62|11572.08|11572.08|11566.28|11566.28|0
1655901900000|2022-06-22 12:45:00|11566.15|11566.15|11582.33|11582.33|11585.17|11585.17|11566.15|11566.15|0
1655902200000|2022-06-22 12:50:00|11583.27|11583.27|11595.52|11595.52|11597.2|11597.2|11582.8|11582.8|0
1655902500000|2022-06-22 12:55:00|11595.31|11595.31|11603.33|11603.33|11609.66|11609.66|11583.38|11583.38|0
1655902800000|2022-06-22 13:00:00|11603.8|11603.8|11599.39|11599.39|11616.33|11616.33|11599.39|11599.39|0
1655903100000|2022-06-22 13:05:00|11598.94|11598.94|11605.96|11605.96|11605.96|11605.96|11597.16|11597.16|0
1655903400000|2022-06-22 13:10:00|11605.46|11605.46|11616.6|11616.6|11617.58|11617.58|11602.64|11602.64|0
1655903700000|2022-06-22 13:15:00|11618.47|11618.47|11586.78|11586.78|11618.47|11618.47|11582.54|11582.54|0
1655904000000|2022-06-22 13:20:00|11585.37|11585.37|11575.47|11575.47|11585.37|11585.37|11568.92|11568.92|0
1655904300000|2022-06-22 13:25:00|11574.03|11574.03|11594.46|11594.46|11595.41|11595.41|11574.03|11574.03|0
1655904600000|2022-06-22 13:30:00|11595.18|11595.18|11626.51|11626.51|11626.51|11626.51|11587.57|11587.57|0
1655904900000|2022-06-22 13:35:00|11627.4|11627.4|11614.09|11614.09|11629.65|11629.65|11609.98|11609.98|0
1655905200000|2022-06-22 13:40:00|11612.48|11612.48|11613.23|11613.23|11615.88|11615.88|11599.39|11599.39|0
1655905500000|2022-06-22 13:45:00|11612.76|11612.76|11620.1|11620.1|11625.51|11625.51|11612.76|11612.76|0
1655905800000|2022-06-22 13:50:00|11619.18|11619.18|11669.47|11669.47|11669.47|11669.47|11616.57|11616.57|0
1655906100000|2022-06-22 13:55:00|11671.8|11671.8|11656.53|11656.53|11682.44|11682.44|11656.53|11656.53|0
1655906400000|2022-06-22 14:00:00|11656.94|11656.94|11651.5|11651.5|11664.3|11664.3|11646.29|11646.29|0
1655906700000|2022-06-22 14:05:00|11650.78|11650.78|11682.11|11682.11|11687.28|11687.28|11642.64|11642.64|0
1655907000000|2022-06-22 14:10:00|11681.38|11681.38|11702.09|11702.09|11712.82|11712.82|11681.38|11681.38|0
1655907300000|2022-06-22 14:15:00|11701.15|11701.15|11738.67|11738.67|11738.67|11738.67|11699.15|11699.15|0
1655907600000|2022-06-22 14:20:00|11739.39|11739.39|11748.78|11748.78|11751.23|11751.23|11736.89|11736.89|0
1655907900000|2022-06-22 14:25:00|11749|11749|11744.6|11744.6|11754.93|11754.93|11737.07|11737.07|0
1655908200000|2022-06-22 14:30:00|11745.01|11745.01|11785.23|11785.23|11785.23|11785.23|11738.77|11738.77|0
1655908500000|2022-06-22 14:35:00|11787.1|11787.1|11815.29|11815.29|11818.21|11818.21|11787.1|11787.1|0
1655908800000|2022-06-22 14:40:00|11814.79|11814.79|11785.72|11785.72|11814.79|11814.79|11785.72|11785.72|0
1655909100000|2022-06-22 14:45:00|11785.16|11785.16|11746.02|11746.02|11793.01|11793.01|11746.02|11746.02|0
1655909400000|2022-06-22 14:50:00|11746.96|11746.96|11747.18|11747.18|11750.86|11750.86|11734.93|11734.93|0
1655909700000|2022-06-22 14:55:00|11748.12|11748.12|11734.12|11734.12|11761.01|11761.01|11732.04|11732.04|0
1655910000000|2022-06-22 15:00:00|11733.39|11733.39|11706.89|11706.89|11739.05|11739.05|11705.76|11705.76|0
1655910300000|2022-06-22 15:05:00|11705.48|11705.48|11711.1|11711.1|11711.1|11711.1|11690.2|11690.2|0
1655910600000|2022-06-22 15:10:00|11712.37|11712.37|11711.66|11711.66|11720.19|11720.19|11699.35|11699.35|0
1655910900000|2022-06-22 15:15:00|11712.22|11712.22|11713.06|11713.06|11722.53|11722.53|11711.25|11711.25|0
1655911200000|2022-06-22 15:20:00|11713.51|11713.51|11707.96|11707.96|11719.44|11719.44|11706.03|11706.03|0
1655911500000|2022-06-22 15:25:00|11708.43|11708.43|11709.8|11709.8|11720.9|11720.9|11707.68|11707.68|0
1655968500000|2022-06-23 07:15:00|11598.55|11598.55|11545.62|11545.62|11599.96|11599.96|11540.17|11540.17|0
1655968800000|2022-06-23 07:20:00|11543.74|11543.74|11533.19|11533.19|11543.74|11543.74|11519.28|11519.28|0
1655969100000|2022-06-23 07:25:00|11534.63|11534.63|11536.12|11536.12|11537.88|11537.88|11520.76|11520.76|0
1655969400000|2022-06-23 07:30:00|11538.28|11538.28|11558.61|11558.61|11560.05|11560.05|11518.64|11518.64|0
1655969700000|2022-06-23 07:35:00|11559.07|11559.07|11515.17|11515.17|11566.98|11566.98|11510.09|11510.09|0
1655970000000|2022-06-23 07:40:00|11516.57|11516.57|11522.74|11522.74|11530.11|11530.11|11512.26|11512.26|0
1655970300000|2022-06-23 07:45:00|11520.9|11520.9|11479.14|11479.14|11521.21|11521.21|11468.37|11468.37|0
1655970600000|2022-06-23 07:50:00|11479.95|11479.95|11475.51|11475.51|11488.72|11488.72|11475.51|11475.51|0
1655970900000|2022-06-23 07:55:00|11473.9|11473.9|11500.76|11500.76|11500.76|11500.76|11459.62|11459.62|0
1655971200000|2022-06-23 08:00:00|11499.95|11499.95|11530.77|11530.77|11530.77|11530.77|11497.24|11497.24|0
1655971500000|2022-06-23 08:05:00|11533.11|11533.11|11546.47|11546.47|11547.28|11547.28|11533.11|11533.11|0
1655971800000|2022-06-23 08:10:00|11546.23|11546.23|11578.69|11578.69|11580.09|11580.09|11546.07|11546.07|0
1655972100000|2022-06-23 08:15:00|11578.23|11578.23|11559.52|11559.52|11578.23|11578.23|11559.06|11559.06|0
1655972400000|2022-06-23 08:20:00|11558.4|11558.4|11548.93|11548.93|11558.4|11558.4|11532.69|11532.69|0
1655972700000|2022-06-23 08:25:00|11549.74|11549.74|11560.72|11560.72|11564.67|11564.67|11549.74|11549.74|0
1655973000000|2022-06-23 08:30:00|11559.92|11559.92|11516.32|11516.32|11560.37|11560.37|11514.01|11514.01|0
1655973300000|2022-06-23 08:35:00|11514.82|11514.82|11507.25|11507.25|11516.02|11516.02|11507.25|11507.25|0
1655973600000|2022-06-23 08:40:00|11508.28|11508.28|11508.94|11508.94|11510.54|11510.54|11503.93|11503.93|0
1655973900000|2022-06-23 08:45:00|11510.32|11510.32|11533.1|11533.1|11533.36|11533.36|11510.32|11510.32|0
1655974200000|2022-06-23 08:50:00|11533.57|11533.57|11545.15|11545.15|11546.07|11546.07|11532.12|11532.12|0
1655974500000|2022-06-23 08:55:00|11543.78|11543.78|11540.68|11540.68|11545.18|11545.18|11535.21|11535.21|0
1655974800000|2022-06-23 09:00:00|11541.4|11541.4|11539.68|11539.68|11544.24|11544.24|11539.68|11539.68|0
1655975100000|2022-06-23 09:05:00|11541.3|11541.3|11540.59|11540.59|11541.75|11541.75|11539.13|11539.13|0
1655975400000|2022-06-23 09:10:00|11541.26|11541.26|11558.06|11558.06|11560.32|11560.32|11541.2|11541.2|0
1655975700000|2022-06-23 09:15:00|11560.4|11560.4|11569.36|11569.36|11571.87|11571.87|11560.4|11560.4|0
1655976000000|2022-06-23 09:20:00|11565.9|11565.9|11544.5|11544.5|11565.9|11565.9|11544.5|11544.5|0
1655976300000|2022-06-23 09:25:00|11543.58|11543.58|11546.14|11546.14|11547.6|11547.6|11540.45|11540.45|0
1655976600000|2022-06-23 09:30:00|11545.22|11545.22|11534.09|11534.09|11545.22|11545.22|11529.23|11529.23|0
1655976900000|2022-06-23 09:35:00|11533.62|11533.62|11536.17|11536.17|11537.3|11537.3|11528.45|11528.45|0
1655977200000|2022-06-23 09:40:00|11535.76|11535.76|11533.27|11533.27|11537.63|11537.63|11529.71|11529.71|0
1655977500000|2022-06-23 09:45:00|11534.19|11534.19|11532.88|11532.88|11535|11535|11527.89|11527.89|0
1655977800000|2022-06-23 09:50:00|11531.43|11531.43|11558.12|11558.12|11558.12|11558.12|11531.43|11531.43|0
1655978100000|2022-06-23 09:55:00|11559.12|11559.12|11561.92|11561.92|11569.32|11569.32|11559.12|11559.12|0
1655978400000|2022-06-23 10:00:00|11564.73|11564.73|11587.03|11587.03|11587.96|11587.96|11564.73|11564.73|0
1655978700000|2022-06-23 10:05:00|11586.56|11586.56|11596.75|11596.75|11598.23|11598.23|11585.16|11585.16|0
1655979000000|2022-06-23 10:10:00|11597.31|11597.31|11591.29|11591.29|11600.59|11600.59|11590.73|11590.73|0
1655979300000|2022-06-23 10:15:00|11590.83|11590.83|11600.02|11600.02|11600.02|11600.02|11589.63|11589.63|0
1655979600000|2022-06-23 10:20:00|11600.49|11600.49|11611.02|11611.02|11611.02|11611.02|11598.28|11598.28|0
1655979900000|2022-06-23 10:25:00|11613.84|11613.84|11650.48|11650.48|11650.48|11650.48|11613.84|11613.84|0
1655980200000|2022-06-23 10:30:00|11649.67|11649.67|11659.66|11659.66|11659.66|11659.66|11630.47|11630.47|0
1655980500000|2022-06-23 10:35:00|11661.83|11661.83|11660.2|11660.2|11665.23|11665.23|11658.12|11658.12|0
1655980800000|2022-06-23 10:40:00|11660.67|11660.67|11707.02|11707.02|11709.51|11709.51|11660.67|11660.67|0
1655981100000|2022-06-23 10:45:00|11712.09|11712.09|11718.11|11718.11|11724.47|11724.47|11712.09|11712.09|0
1655981400000|2022-06-23 10:50:00|11717.3|11717.3|11721.9|11721.9|11725.54|11725.54|11717.3|11717.3|0
1655981700000|2022-06-23 10:55:00|11722.83|11722.83|11734.93|11734.93|11736.33|11736.33|11722.83|11722.83|0
1655982000000|2022-06-23 11:00:00|11736.37|11736.37|11758.17|11758.17|11758.63|11758.63|11730.57|11730.57|0
1655982300000|2022-06-23 11:05:00|11759.11|11759.11|11768.4|11768.4|11768.4|11768.4|11754.46|11754.46|0
1655982600000|2022-06-23 11:10:00|11767.95|11767.95|11752.5|11752.5|11767.95|11767.95|11751.01|11751.01|0
1655982900000|2022-06-23 11:15:00|11751.78|11751.78|11768.9|11768.9|11770.06|11770.06|11751.78|11751.78|0
1655983200000|2022-06-23 11:20:00|11768.43|11768.43|11753.63|11753.63|11768.43|11768.43|11753.63|11753.63|0
1655983500000|2022-06-23 11:25:00|11752.71|11752.71|11777.19|11777.19|11777.19|11777.19|11750.9|11750.9|0
1655983800000|2022-06-23 11:30:00|11776.39|11776.39|11801.84|11801.84|11803.9|11803.9|11771.94|11771.94|0
1655984100000|2022-06-23 11:35:00|11802.34|11802.34|11815.53|11815.53|11817.82|11817.82|11801.88|11801.88|0
1655984400000|2022-06-23 11:40:00|11814.09|11814.09|11806|11806|11814.09|11814.09|11795.13|11795.13|0
1655984700000|2022-06-23 11:45:00|11806.41|11806.41|11819.11|11819.11|11819.11|11819.11|11806.41|11806.41|0
1655985000000|2022-06-23 11:50:00|11821.41|11821.41|11811.93|11811.93|11821.41|11821.41|11806.92|11806.92|0
1655985300000|2022-06-23 11:55:00|11812.65|11812.65|11811.68|11811.68|11812.65|11812.65|11803.56|11803.56|0
1655985600000|2022-06-23 12:00:00|11813.09|11813.09|11798.35|11798.35|11814.61|11814.61|11797.43|11797.43|0
1655985900000|2022-06-23 12:05:00|11798.81|11798.81|11786.33|11786.33|11799.65|11799.65|11783.68|11783.68|0
1655986200000|2022-06-23 12:10:00|11785.53|11785.53|11780.16|11780.16|11785.53|11785.53|11774.13|11774.13|0
1655986500000|2022-06-23 12:15:00|11778.72|11778.72|11774.43|11774.43|11780.24|11780.24|11773.99|11773.99|0
1655986800000|2022-06-23 12:20:00|11773.63|11773.63|11740.25|11740.25|11773.63|11773.63|11740.25|11740.25|0
1655987100000|2022-06-23 12:25:00|11741.66|11741.66|11749.35|11749.35|11749.35|11749.35|11741.66|11741.66|0
1655987400000|2022-06-23 12:30:00|11748.79|11748.79|11730.7|11730.7|11749.59|11749.59|11730.7|11730.7|0
1655987700000|2022-06-23 12:35:00|11731.5|11731.5|11735.65|11735.65|11737.71|11737.71|11731.03|11731.03|0
1655988000000|2022-06-23 12:40:00|11734.85|11734.85|11746.93|11746.93|11752.28|11752.28|11734.85|11734.85|0
1655988300000|2022-06-23 12:45:00|11747.74|11747.74|11760.9|11760.9|11760.9|11760.9|11747.74|11747.74|0
1655988600000|2022-06-23 12:50:00|11759.96|11759.96|11747.68|11747.68|11759.96|11759.96|11744.01|11744.01|0
1655988900000|2022-06-23 12:55:00|11748.15|11748.15|11752.9|11752.9|11754.59|11754.59|11746.38|11746.38|0
1655989200000|2022-06-23 13:00:00|11752.34|11752.34|11741.42|11741.42|11757.73|11757.73|11741.42|11741.42|0
1655989500000|2022-06-23 13:05:00|11738.42|11738.42|11743.02|11743.02|11743.02|11743.02|11736.16|11736.16|0
1655989800000|2022-06-23 13:10:00|11742.52|11742.52|11734.3|11734.3|11743.92|11743.92|11734.07|11734.07|0
1655990100000|2022-06-23 13:15:00|11735.02|11735.02|11732.37|11732.37|11735.84|11735.84|11730.02|11730.02|0
1655990400000|2022-06-23 13:20:00|11731.43|11731.43|11680.27|11680.27|11731.43|11731.43|11676.23|11676.23|0
1655990700000|2022-06-23 13:25:00|11679.33|11679.33|11643.14|11643.14|11682.3|11682.3|11643.14|11643.14|0
1655991000000|2022-06-23 13:30:00|11643.71|11643.71|11657.66|11657.66|11658.67|11658.67|11634.23|11634.23|0
1655991300000|2022-06-23 13:35:00|11656.25|11656.25|11624.41|11624.41|11659|11659|11623.94|11623.94|0
1655991600000|2022-06-23 13:40:00|11622.73|11622.73|11640.8|11640.8|11640.91|11640.91|11620.4|11620.4|0
1655991900000|2022-06-23 13:45:00|11641.8|11641.8|11637.5|11637.5|11644.3|11644.3|11633|11633|0
1655992200000|2022-06-23 13:50:00|11637|11637|11635.4|11635.4|11639|11639|11633.4|11633.4|0
1655992500000|2022-06-23 13:55:00|11640.4|11640.4|11656.9|11656.9|11663.8|11663.8|11640.4|11640.4|0
1655992800000|2022-06-23 14:00:00|11682.03|11682.03|11702.7|11702.7|11702.7|11702.7|11678.18|11678.18|0
1655993100000|2022-06-23 14:05:00|11703.64|11703.64|11689.12|11689.12|11712.94|11712.94|11688.7|11688.7|0
1655993400000|2022-06-23 14:10:00|11689.58|11689.58|11671.71|11671.71|11691.6|11691.6|11671.67|11671.67|0
1655993700000|2022-06-23 14:15:00|11671.24|11671.24|11660.75|11660.75|11671.24|11671.24|11659.08|11659.08|0
1655994000000|2022-06-23 14:20:00|11661.21|11661.21|11669.58|11669.58|11676.61|11676.61|11661.21|11661.21|0
1655994300000|2022-06-23 14:25:00|11669.11|11669.11|11664.11|11664.11|11669.11|11669.11|11653.03|11653.03|0
1655994600000|2022-06-23 14:30:00|11664.6|11664.6|11677.7|11677.7|11686.4|11686.4|11661.5|11661.5|0
1655994900000|2022-06-23 14:35:00|11677.2|11677.2|11662.1|11662.1|11677.2|11677.2|11661.6|11661.6|0
1655995200000|2022-06-23 14:40:00|11662.6|11662.6|11687.9|11687.9|11688.4|11688.4|11662.6|11662.6|0
1655995500000|2022-06-23 14:45:00|11686.6|11686.6|11699.01|11699.01|11701.16|11701.16|11682.69|11682.69|0
1655995800000|2022-06-23 14:50:00|11702.09|11702.09|11709.7|11709.7|11718.68|11718.68|11702.09|11702.09|0
1655996100000|2022-06-23 14:55:00|11708.77|11708.77|11724.49|11724.49|11725.91|11725.91|11707.96|11707.96|0
1655996400000|2022-06-23 15:00:00|11723.1|11723.1|11692.77|11692.77|11723.1|11723.1|11692.77|11692.77|0
1655996700000|2022-06-23 15:05:00|11692.31|11692.31|11691.62|11691.62|11693.31|11693.31|11685.95|11685.95|0
1655997000000|2022-06-23 15:10:00|11693.62|11693.62|11705.27|11705.27|11705.27|11705.27|11684.28|11684.28|0
1655997300000|2022-06-23 15:15:00|11703.89|11703.89|11707.91|11707.91|11708.35|11708.35|11702.23|11702.23|0
1655997600000|2022-06-23 15:20:00|11708.63|11708.63|11706.08|11706.08|11716.8|11716.8|11706.08|11706.08|0
1655997900000|2022-06-23 15:25:00|11703.72|11703.72|11686.39|11686.39|11707.68|11707.68|11686.39|11686.39|0
1656054900000|2022-06-24 07:15:00|11736.32|11736.32|11732.34|11732.34|11742.88|11742.88|11718.88|11718.88|0
1656055200000|2022-06-24 07:20:00|11734.58|11734.58|11733.65|11733.65|11743|11743|11729.87|11729.87|0
1656055500000|2022-06-24 07:25:00|11733.18|11733.18|11741.65|11741.65|11746.82|11746.82|11731.4|11731.4|0
1656055800000|2022-06-24 07:30:00|11740.93|11740.93|11720.15|11720.15|11740.93|11740.93|11714.69|11714.69|0
1656056100000|2022-06-24 07:35:00|11725.37|11725.37|11757.25|11757.25|11757.25|11757.25|11718.98|11718.98|0
1656056400000|2022-06-24 07:40:00|11756.89|11756.89|11773.56|11773.56|11780.87|11780.87|11755.05|11755.05|0
1656056700000|2022-06-24 07:45:00|11771.68|11771.68|11743.02|11743.02|11771.68|11771.68|11741.63|11741.63|0
1656057000000|2022-06-24 07:50:00|11743.95|11743.95|11750.22|11750.22|11763.31|11763.31|11741.38|11741.38|0
1656057300000|2022-06-24 07:55:00|11749.42|11749.42|11738.67|11738.67|11751.03|11751.03|11738.67|11738.67|0
1656057600000|2022-06-24 08:00:00|11739.56|11739.56|11736.41|11736.41|11740.5|11740.5|11733.53|11733.53|0
1656057900000|2022-06-24 08:05:00|11735.61|11735.61|11746.42|11746.42|11746.66|11746.66|11735.61|11735.61|0
1656058200000|2022-06-24 08:10:00|11747.86|11747.86|11732.17|11732.17|11757.1|11757.1|11732.17|11732.17|0
1656058500000|2022-06-24 08:15:00|11733.36|11733.36|11728.98|11728.98|11741.31|11741.31|11728.98|11728.98|0
1656058800000|2022-06-24 08:20:00|11727.37|11727.37|11717.44|11717.44|11727.37|11727.37|11716|11716|0
1656059100000|2022-06-24 08:25:00|11717.91|11717.91|11718.37|11718.37|11723.2|11723.2|11715.94|11715.94|0
1656059400000|2022-06-24 08:30:00|11718.86|11718.86|11735.73|11735.73|11735.73|11735.73|11717.93|11717.93|0
1656059700000|2022-06-24 08:35:00|11736.2|11736.2|11753.91|11753.91|11760.34|11760.34|11736.2|11736.2|0
1656060000000|2022-06-24 08:40:00|11753.44|11753.44|11755.73|11755.73|11757|11757|11752|11752|0
1656060300000|2022-06-24 08:45:00|11755.93|11755.93|11730.33|11730.33|11756.76|11756.76|11730.33|11730.33|0
1656060600000|2022-06-24 08:50:00|11729.87|11729.87|11738.81|11738.81|11738.81|11738.81|11729.87|11729.87|0
1656060900000|2022-06-24 08:55:00|11741.62|11741.62|11741.36|11741.36|11745.82|11745.82|11739.95|11739.95|0
1656061200000|2022-06-24 09:00:00|11740.89|11740.89|11710.17|11710.17|11740.89|11740.89|11710.08|11710.08|0
1656061500000|2022-06-24 09:05:00|11709.24|11709.24|11707.89|11707.89|11709.89|11709.89|11702.73|11702.73|0
1656061800000|2022-06-24 09:10:00|11706.51|11706.51|11713|11713|11715.38|11715.38|11706.05|11706.05|0
1656062100000|2022-06-24 09:15:00|11715.16|11715.16|11744.91|11744.91|11744.91|11744.91|11706.86|11706.86|0
1656062400000|2022-06-24 09:20:00|11746.29|11746.29|11752.22|11752.22|11759.67|11759.67|11746.29|11746.29|0
1656062700000|2022-06-24 09:25:00|11753.6|11753.6|11745.96|11745.96|11754.32|11754.32|11739.12|11739.12|0
1656063000000|2022-06-24 09:30:00|11747.4|11747.4|11772.49|11772.49|11773.42|11773.42|11747.4|11747.4|0
1656063300000|2022-06-24 09:35:00|11772.03|11772.03|11774.85|11774.85|11788.16|11788.16|11772.03|11772.03|0
1656063600000|2022-06-24 09:40:00|11773.46|11773.46|11767.42|11767.42|11773.73|11773.73|11763.9|11763.9|0
1656063900000|2022-06-24 09:45:00|11767.21|11767.21|11768.72|11768.72|11774.78|11774.78|11767.21|11767.21|0
1656064200000|2022-06-24 09:50:00|11767.73|11767.73|11792.57|11792.57|11793.97|11793.97|11766.98|11766.98|0
1656064500000|2022-06-24 09:55:00|11793.29|11793.29|11792.29|11792.29|11800.79|11800.79|11788.23|11788.23|0
1656064800000|2022-06-24 10:00:00|11793.97|11793.97|11814.34|11814.34|11826.99|11826.99|11793.97|11793.97|0
1656065100000|2022-06-24 10:05:00|11813.42|11813.42|11834.95|11834.95|11835.75|11835.75|11812.03|11812.03|0
1656065400000|2022-06-24 10:10:00|11834.22|11834.22|11857.76|11857.76|11859.92|11859.92|11832.41|11832.41|0
1656065700000|2022-06-24 10:15:00|11860.11|11860.11|11880.5|11880.5|11883.99|11883.99|11860.11|11860.11|0
1656066000000|2022-06-24 10:20:00|11881.31|11881.31|11888.1|11888.1|11891.47|11891.47|11881.31|11881.31|0
1656066300000|2022-06-24 10:25:00|11889.22|11889.22|11871.76|11871.76|11896.31|11896.31|11871.76|11871.76|0
1656066600000|2022-06-24 10:30:00|11869.77|11869.77|11851.25|11851.25|11871.1|11871.1|11850.85|11850.85|0
1656066900000|2022-06-24 10:35:00|11850.44|11850.44|11876.94|11876.94|11876.94|11876.94|11850.44|11850.44|0
1656067200000|2022-06-24 10:40:00|11878.38|11878.38|11878.45|11878.45|11887.12|11887.12|11876.8|11876.8|0
1656067500000|2022-06-24 10:45:00|11878.25|11878.25|11909.97|11909.97|11911.5|11911.5|11878.25|11878.25|0
1656067800000|2022-06-24 10:50:00|11912.31|11912.31|11920.86|11920.86|11920.86|11920.86|11909.77|11909.77|0
1656068100000|2022-06-24 10:55:00|11921.67|11921.67|11903.23|11903.23|11925.04|11925.04|11899.82|11899.82|0
1656068400000|2022-06-24 11:00:00|11904.35|11904.35|11912.52|11912.52|11916.95|11916.95|11904.07|11904.07|0
1656068700000|2022-06-24 11:05:00|11911.71|11911.71|11924.64|11924.64|11925.15|11925.15|11908.35|11908.35|0
1656069000000|2022-06-24 11:10:00|11924.15|11924.15|11932.36|11932.36|11936.2|11936.2|11923.26|11923.26|0
1656069300000|2022-06-24 11:15:00|11930.98|11930.98|11929.07|11929.07|11936.12|11936.12|11927.98|11927.98|0
1656069600000|2022-06-24 11:20:00|11930.75|11930.75|11929.18|11929.18|11934.78|11934.78|11924.32|11924.32|0
1656069900000|2022-06-24 11:25:00|11927.5|11927.5|11921.37|11921.37|11927.5|11927.5|11920.42|11920.42|0
1656070200000|2022-06-24 11:30:00|11919.84|11919.84|11933.48|11933.48|11933.48|11933.48|11919.84|11919.84|0
1656070500000|2022-06-24 11:35:00|11932.98|11932.98|11923.11|11923.11|11939.5|11939.5|11922.18|11922.18|0
1656070800000|2022-06-24 11:40:00|11923.91|11923.91|11923.36|11923.36|11928.04|11928.04|11922.03|11922.03|0
1656071100000|2022-06-24 11:45:00|11922.89|11922.89|11891.25|11891.25|11922.89|11922.89|11889.19|11889.19|0
1656071400000|2022-06-24 11:50:00|11892.7|11892.7|11911.25|11911.25|11911.25|11911.25|11892.7|11892.7|0
1656071700000|2022-06-24 11:55:00|11910.79|11910.79|11907.34|11907.34|11916.88|11916.88|11907.34|11907.34|0
1656072000000|2022-06-24 12:00:00|11906.62|11906.62|11907.03|11907.03|11910.82|11910.82|11906.62|11906.62|0
1656072300000|2022-06-24 12:05:00|11906.8|11906.8|11916.58|11916.58|11918.19|11918.19|11906.8|11906.8|0
1656072600000|2022-06-24 12:10:00|11917.38|11917.38|11911.7|11911.7|11918.82|11918.82|11910.16|11910.16|0
1656072900000|2022-06-24 12:15:00|11910.2|11910.2|11893.05|11893.05|11911.2|11911.2|11891.05|11891.05|0
1656073200000|2022-06-24 12:20:00|11892.58|11892.58|11881.07|11881.07|11892.58|11892.58|11880.86|11880.86|0
1656073500000|2022-06-24 12:25:00|11880.6|11880.6|11867.34|11867.34|11880.6|11880.6|11865.07|11865.07|0
1656073800000|2022-06-24 12:30:00|11867.81|11867.81|11878.07|11878.07|11880.23|11880.23|11867.81|11867.81|0
1656074100000|2022-06-24 12:35:00|11879.94|11879.94|11881.92|11881.92|11886.08|11886.08|11875.49|11875.49|0
1656074400000|2022-06-24 12:40:00|11881.47|11881.47|11892.86|11892.86|11892.86|11892.86|11881.47|11881.47|0
1656074700000|2022-06-24 12:45:00|11893.08|11893.08|11872.04|11872.04|11893.08|11893.08|11870.38|11870.38|0
1656075000000|2022-06-24 12:50:00|11872.76|11872.76|11859.35|11859.35|11873.02|11873.02|11858.08|11858.08|0
1656075300000|2022-06-24 12:55:00|11857.67|11857.67|11856.43|11856.43|11857.67|11857.67|11851.91|11851.91|0
1656075600000|2022-06-24 13:00:00|11857.1|11857.1|11868.37|11868.37|11868.37|11868.37|11857.1|11857.1|0
1656075900000|2022-06-24 13:05:00|11868.84|11868.84|11876.43|11876.43|11876.93|11876.93|11868.39|11868.39|0
1656076200000|2022-06-24 13:10:00|11874.74|11874.74|11889.99|11889.99|11889.99|11889.99|11873.09|11873.09|0
1656076500000|2022-06-24 13:15:00|11890.71|11890.71|11916.82|11916.82|11918.26|11918.26|11890.71|11890.71|0
1656076800000|2022-06-24 13:20:00|11916.36|11916.36|11908.31|11908.31|11924.15|11924.15|11908.31|11908.31|0
1656077100000|2022-06-24 13:25:00|11908.77|11908.77|11886.53|11886.53|11909.23|11909.23|11884.94|11884.94|0
1656077400000|2022-06-24 13:30:00|11887.47|11887.47|11913.32|11913.32|11914.96|11914.96|11881.89|11881.89|0
1656077700000|2022-06-24 13:35:00|11912.6|11912.6|11946.61|11946.61|11946.97|11946.97|11910.14|11910.14|0
1656078000000|2022-06-24 13:40:00|11947.08|11947.08|11937.47|11937.47|11956.79|11956.79|11931.51|11931.51|0
1656078300000|2022-06-24 13:45:00|11936.54|11936.54|11923.83|11923.83|11936.54|11936.54|11923.56|11923.56|0
1656078600000|2022-06-24 13:50:00|11922.89|11922.89|11920.58|11920.58|11923.58|11923.58|11914.39|11914.39|0
1656078900000|2022-06-24 13:55:00|11920.17|11920.17|11891.67|11891.67|11920.94|11920.94|11890.86|11890.86|0
1656079200000|2022-06-24 14:00:00|11894.72|11894.72|11952.44|11952.44|11969.92|11969.92|11894.72|11894.72|0
1656079500000|2022-06-24 14:05:00|11952.91|11952.91|12001.77|12001.77|12001.77|12001.77|11952.59|11952.59|0
1656079800000|2022-06-24 14:10:00|12001.3|12001.3|11982.67|11982.67|12001.3|12001.3|11981.42|11981.42|0
1656080100000|2022-06-24 14:15:00|11980.99|11980.99|11973.38|11973.38|11989.03|11989.03|11958.88|11958.88|0
1656080400000|2022-06-24 14:20:00|11971.94|11971.94|11973.56|11973.56|11981.11|11981.11|11964.79|11964.79|0
1656080700000|2022-06-24 14:25:00|11973.09|11973.09|11973.51|11973.51|11977.33|11977.33|11962.95|11962.95|0
1656081000000|2022-06-24 14:30:00|11974.31|11974.31|11972.83|11972.83|11991.26|11991.26|11965.24|11965.24|0
1656081300000|2022-06-24 14:35:00|11973.56|11973.56|11994.08|11994.08|11998.37|11998.37|11973.56|11973.56|0
1656081600000|2022-06-24 14:40:00|11994.55|11994.55|12007.03|12007.03|12010.69|12010.69|11983.02|11983.02|0
1656081900000|2022-06-24 14:45:00|12007.59|12007.59|12017.25|12017.25|12017.25|12017.25|12003|12003|0
1656082200000|2022-06-24 14:50:00|12016.75|12016.75|12025.79|12025.79|12034|12034|12009.45|12009.45|0
1656082500000|2022-06-24 14:55:00|12027.23|12027.23|12016.84|12016.84|12031.56|12031.56|12016.58|12016.58|0
1656082800000|2022-06-24 15:00:00|12016.37|12016.37|12038.38|12038.38|12044.33|12044.33|12016.37|12016.37|0
1656083100000|2022-06-24 15:05:00|12037.88|12037.88|12025.14|12025.14|12038.34|12038.34|12018.07|12018.07|0
1656083400000|2022-06-24 15:10:00|12024.67|12024.67|12009.88|12009.88|12027.07|12027.07|12002.46|12002.46|0
1656083700000|2022-06-24 15:15:00|12010.8|12010.8|11996.4|11996.4|12010.8|12010.8|11989.52|11989.52|0
1656084000000|2022-06-24 15:20:00|11997.21|11997.21|11989.34|11989.34|11999.68|11999.68|11989.34|11989.34|0
1656084300000|2022-06-24 15:25:00|11990.06|11990.06|12002.11|12002.11|12002.11|12002.11|11983.5|11983.5|0
1656314100000|2022-06-27 07:15:00|12077.44|12077.44|12090.32|12090.32|12121.93|12121.93|12075.36|12075.36|0
1656314400000|2022-06-27 07:20:00|12086|12086|12081.83|12081.83|12088.29|12088.29|12069.31|12069.31|0
1656314700000|2022-06-27 07:25:00|12082.3|12082.3|12108.11|12108.11|12118.27|12118.27|12082.3|12082.3|0
1656315000000|2022-06-27 07:30:00|12110.62|12110.62|12140.86|12140.86|12140.86|12140.86|12110.62|12110.62|0
1656315300000|2022-06-27 07:35:00|12142.27|12142.27|12157.64|12157.64|12166.7|12166.7|12142.27|12142.27|0
1656315600000|2022-06-27 07:40:00|12158.45|12158.45|12132.18|12132.18|12160.66|12160.66|12130.89|12130.89|0
1656315900000|2022-06-27 07:45:00|12133.57|12133.57|12133.32|12133.32|12139.99|12139.99|12133.32|12133.32|0
1656316200000|2022-06-27 07:50:00|12132.29|12132.29|12169.51|12169.51|12176.99|12176.99|12131.73|12131.73|0
1656316500000|2022-06-27 07:55:00|12171.35|12171.35|12195.82|12195.82|12195.82|12195.82|12171.35|12171.35|0
1656316800000|2022-06-27 08:00:00|12194.14|12194.14|12190.67|12190.67|12197.9|12197.9|12190.54|12190.54|0
1656317100000|2022-06-27 08:05:00|12190.16|12190.16|12170.65|12170.65|12190.16|12190.16|12170.65|12170.65|0
1656317400000|2022-06-27 08:10:00|12165.81|12165.81|12144.56|12144.56|12165.81|12165.81|12144.06|12144.06|0
1656317700000|2022-06-27 08:15:00|12143.84|12143.84|12128.81|12128.81|12143.84|12143.84|12128.81|12128.81|0
1656318000000|2022-06-27 08:20:00|12127.88|12127.88|12133.03|12133.03|12133.03|12133.03|12119.3|12119.3|0
1656318300000|2022-06-27 08:25:00|12136.56|12136.56|12137.07|12137.07|12157.47|12157.47|12136.56|12136.56|0
1656318600000|2022-06-27 08:30:00|12134.19|12134.19|12126.83|12126.83|12134.19|12134.19|12123.25|12123.25|0
1656318900000|2022-06-27 08:35:00|12127.29|12127.29|12117.26|12117.26|12131.26|12131.26|12117.26|12117.26|0
1656319200000|2022-06-27 08:40:00|12117.73|12117.73|12101.98|12101.98|12117.73|12117.73|12101.98|12101.98|0
1656319500000|2022-06-27 08:45:00|12101.51|12101.51|12083.6|12083.6|12101.51|12101.51|12083.6|12083.6|0
1656319800000|2022-06-27 08:50:00|12081.26|12081.26|12070.38|12070.38|12081.26|12081.26|12070.38|12070.38|0
1656320100000|2022-06-27 08:55:00|12068.7|12068.7|12089.97|12089.97|12098.9|12098.9|12066.37|12066.37|0
1656320400000|2022-06-27 09:00:00|12089.25|12089.25|12097.39|12097.39|12097.39|12097.39|12088.78|12088.78|0
1656320700000|2022-06-27 09:05:00|12097.95|12097.95|12097.15|12097.15|12109.86|12109.86|12097.15|12097.15|0
1656321000000|2022-06-27 09:10:00|12095.81|12095.81|12083.13|12083.13|12096.26|12096.26|12083.13|12083.13|0
1656321300000|2022-06-27 09:15:00|12082.51|12082.51|12068.63|12068.63|12082.51|12082.51|12058.67|12058.67|0
1656321600000|2022-06-27 09:20:00|12067.82|12067.82|12091.54|12091.54|12093.35|12093.35|12065.83|12065.83|0
1656321900000|2022-06-27 09:25:00|12090.82|12090.82|12101.05|12101.05|12101.51|12101.51|12080.01|12080.01|0
1656322200000|2022-06-27 09:30:00|12101.86|12101.86|12098.25|12098.25|12108.59|12108.59|12097.53|12097.53|0
1656322500000|2022-06-27 09:35:00|12097.63|12097.63|12091.41|12091.41|12100.49|12100.49|12091.41|12091.41|0
1656322800000|2022-06-27 09:40:00|12089.25|12089.25|12084.33|12084.33|12089.25|12089.25|12079.76|12079.76|0
1656323100000|2022-06-27 09:45:00|12085.74|12085.74|12118.32|12118.32|12121.13|12121.13|12085.74|12085.74|0
1656323400000|2022-06-27 09:50:00|12118.1|12118.1|12118.99|12118.99|12119.49|12119.49|12116.45|12116.45|0
1656323700000|2022-06-27 09:55:00|12120.43|12120.43|12107.01|12107.01|12120.43|12120.43|12107.01|12107.01|0
1656324000000|2022-06-27 10:00:00|12107.95|12107.95|12106.56|12106.56|12110.79|12110.79|12104.72|12104.72|0
1656324300000|2022-06-27 10:05:00|12104.95|12104.95|12100.17|12100.17|12104.95|12104.95|12097.36|12097.36|0
1656324600000|2022-06-27 10:10:00|12098.73|12098.73|12091.18|12091.18|12098.73|12098.73|12091.13|12091.13|0
1656324900000|2022-06-27 10:15:00|12090.24|12090.24|12110.95|12110.95|12111.34|12111.34|12086.75|12086.75|0
1656325200000|2022-06-27 10:20:00|12110.01|12110.01|12105.76|12105.76|12110.01|12110.01|12105.76|12105.76|0
1656325500000|2022-06-27 10:25:00|12107.45|12107.45|12112.59|12112.59|12113.55|12113.55|12090.13|12090.13|0
1656325800000|2022-06-27 10:30:00|12115.01|12115.01|12134.8|12134.8|12134.8|12134.8|12113.54|12113.54|0
1656326100000|2022-06-27 10:35:00|12135.3|12135.3|12124.82|12124.82|12135.93|12135.93|12124.26|12124.26|0
1656326400000|2022-06-27 10:40:00|12125.29|12125.29|12126.98|12126.98|12128.17|12128.17|12121.38|12121.38|0
1656326700000|2022-06-27 10:45:00|12126.52|12126.52|12117.83|12117.83|12126.52|12126.52|12115.61|12115.61|0
1656327000000|2022-06-27 10:50:00|12118.3|12118.3|12143.45|12143.45|12143.66|12143.66|12118.3|12118.3|0
1656327300000|2022-06-27 10:55:00|12142.73|12142.73|12154|12154|12154|12154|12141.6|12141.6|0
1656327600000|2022-06-27 11:00:00|12152.15|12152.15|12149.27|12149.27|12153.63|12153.63|12149.27|12149.27|0
1656327900000|2022-06-27 11:05:00|12150.71|12150.71|12170.64|12170.64|12170.64|12170.64|12148.89|12148.89|0
1656328200000|2022-06-27 11:10:00|12169.2|12169.2|12166.97|12166.97|12169.66|12169.66|12165.59|12165.59|0
1656328500000|2022-06-27 11:15:00|12167.43|12167.43|12158.51|12158.51|12168.15|12168.15|12158.51|12158.51|0
1656328800000|2022-06-27 11:20:00|12159.32|12159.32|12159.59|12159.59|12168.93|12168.93|12156.81|12156.81|0
1656329100000|2022-06-27 11:25:00|12160.04|12160.04|12139.75|12139.75|12160.04|12160.04|12137.96|12137.96|0
1656329400000|2022-06-27 11:30:00|12138.34|12138.34|12141.46|12141.46|12141.46|12141.46|12135.56|12135.56|0
1656329700000|2022-06-27 11:35:00|12142.38|12142.38|12122.73|12122.73|12142.38|12142.38|12122.15|12122.15|0
1656330000000|2022-06-27 11:40:00|12121.29|12121.29|12117.02|12117.02|12125.12|12125.12|12117.02|12117.02|0
1656330300000|2022-06-27 11:45:00|12115.53|12115.53|12110.58|12110.58|12115.99|12115.99|12106.94|12106.94|0
1656330600000|2022-06-27 11:50:00|12110.38|12110.38|12098.85|12098.85|12110.38|12110.38|12097.92|12097.92|0
1656330900000|2022-06-27 11:55:00|12098.4|12098.4|12088.9|12088.9|12098.4|12098.4|12083.85|12083.85|0
1656331200000|2022-06-27 12:00:00|12090.76|12090.76|12064.61|12064.61|12090.76|12090.76|12063.22|12063.22|0
1656331500000|2022-06-27 12:05:00|12066.22|12066.22|12068.82|12068.82|12076.5|12076.5|12061.63|12061.63|0
1656331800000|2022-06-27 12:10:00|12069.76|12069.76|12079.82|12079.82|12087.18|12087.18|12069.76|12069.76|0
1656332100000|2022-06-27 12:15:00|12083.39|12083.39|12085.16|12085.16|12094.33|12094.33|12083.39|12083.39|0
1656332400000|2022-06-27 12:20:00|12084.69|12084.69|12079.72|12079.72|12087.99|12087.99|12078.59|12078.59|0
1656332700000|2022-06-27 12:25:00|12078.91|12078.91|12094.13|12094.13|12095.69|12095.69|12063.94|12063.94|0
1656333000000|2022-06-27 12:30:00|12093.66|12093.66|12087.74|12087.74|12096.19|12096.19|12084.03|12084.03|0
1656333300000|2022-06-27 12:35:00|12088.21|12088.21|12083.31|12083.31|12088.21|12088.21|12076.94|12076.94|0
1656333600000|2022-06-27 12:40:00|12082.5|12082.5|12105.28|12105.28|12110.41|12110.41|12082.5|12082.5|0
1656333900000|2022-06-27 12:45:00|12104.81|12104.81|12122|12122|12123.69|12123.69|12104.81|12104.81|0
1656334200000|2022-06-27 12:50:00|12123.5|12123.5|12114.64|12114.64|12125.54|12125.54|12112.08|12112.08|0
1656334500000|2022-06-27 12:55:00|12116.8|12116.8|12153.03|12153.03|12153.96|12153.96|12116.8|12116.8|0
1656334800000|2022-06-27 13:00:00|12153.96|12153.96|12140.58|12140.58|12157.94|12157.94|12140.58|12140.58|0
1656335100000|2022-06-27 13:05:00|12138.42|12138.42|12138.13|12138.13|12139.69|12139.69|12134.49|12134.49|0
1656335400000|2022-06-27 13:10:00|12136.45|12136.45|12139.02|12139.02|12140.08|12140.08|12132.5|12132.5|0
1656335700000|2022-06-27 13:15:00|12139.74|12139.74|12136.52|12136.52|12139.94|12139.94|12130.53|12130.53|0
1656336000000|2022-06-27 13:20:00|12135.12|12135.12|12136.99|12136.99|12139.27|12139.27|12133.32|12133.32|0
1656336300000|2022-06-27 13:25:00|12136.05|12136.05|12124.89|12124.89|12136.05|12136.05|12124.89|12124.89|0
1656336600000|2022-06-27 13:30:00|12125.62|12125.62|12104.13|12104.13|12135.4|12135.4|12104.13|12104.13|0
1656336900000|2022-06-27 13:35:00|12103.91|12103.91|12099.06|12099.06|12103.91|12103.91|12072.99|12072.99|0
1656337200000|2022-06-27 13:40:00|12098.34|12098.34|12086.11|12086.11|12099.31|12099.31|12073.01|12073.01|0
1656337500000|2022-06-27 13:45:00|12087.55|12087.55|12082.9|12082.9|12104.94|12104.94|12078.91|12078.91|0
1656337800000|2022-06-27 13:50:00|12084.34|12084.34|12119.4|12119.4|12119.4|12119.4|12082.9|12082.9|0
1656338100000|2022-06-27 13:55:00|12118.94|12118.94|12103.31|12103.31|12118.94|12118.94|12099.52|12099.52|0
1656338400000|2022-06-27 14:00:00|12104.3|12104.3|12125.7|12125.7|12128.21|12128.21|12104.3|12104.3|0
1656338700000|2022-06-27 14:05:00|12123.54|12123.54|12106.57|12106.57|12129.55|12129.55|12105.17|12105.17|0
1656339000000|2022-06-27 14:10:00|12106.1|12106.1|12094.97|12094.97|12106.1|12106.1|12086.54|12086.54|0
1656339300000|2022-06-27 14:15:00|12095.44|12095.44|12137.54|12137.54|12137.54|12137.54|12095.44|12095.44|0
1656339600000|2022-06-27 14:20:00|12137.07|12137.07|12131.64|12131.64|12143.81|12143.81|12129.15|12129.15|0
1656339900000|2022-06-27 14:25:00|12130.71|12130.71|12108.86|12108.86|12131.43|12131.43|12107.86|12107.86|0
1656340200000|2022-06-27 14:30:00|12108.39|12108.39|12121.32|12121.32|12128.24|12128.24|12108.39|12108.39|0
1656340500000|2022-06-27 14:35:00|12120.85|12120.85|12122.51|12122.51|12122.51|12122.51|12104.92|12104.92|0
1656340800000|2022-06-27 14:40:00|12123.95|12123.95|12141.3|12141.3|12142.26|12142.26|12120.79|12120.79|0
1656341100000|2022-06-27 14:45:00|12141.79|12141.79|12149.28|12149.28|12152.84|12152.84|12139.61|12139.61|0
1656341400000|2022-06-27 14:50:00|12148.81|12148.81|12170.43|12170.43|12171.24|12171.24|12148.31|12148.31|0
1656341700000|2022-06-27 14:55:00|12169.93|12169.93|12170.12|12170.12|12180.38|12180.38|12165.11|12165.11|0
1656342000000|2022-06-27 15:00:00|12171.06|12171.06|12182.79|12182.79|12187.47|12187.47|12171.06|12171.06|0
1656342300000|2022-06-27 15:05:00|12181.79|12181.79|12163.34|12163.34|12183.22|12183.22|12163.25|12163.25|0
1656342600000|2022-06-27 15:10:00|12162.84|12162.84|12161.7|12161.7|12167|12167|12158.22|12158.22|0
1656342900000|2022-06-27 15:15:00|12160.89|12160.89|12172.51|12172.51|12172.51|12172.51|12155.73|12155.73|0
1656343200000|2022-06-27 15:20:00|12173.01|12173.01|12174.51|12174.51|12178.66|12178.66|12164.3|12164.3|0
1656343500000|2022-06-27 15:25:00|12173.38|12173.38|12177.19|12177.19|12183.9|12183.9|12171.9|12171.9|0
1656400500000|2022-06-28 07:15:00|12249.95|12249.95|12199.94|12199.94|12249.95|12249.95|12199.94|12199.94|0
1656400800000|2022-06-28 07:20:00|12199.47|12199.47|12161.01|12161.01|12199.49|12199.49|12159.74|12159.74|0
1656401100000|2022-06-28 07:25:00|12162.42|12162.42|12157.57|12157.57|12172.94|12172.94|12157.1|12157.1|0
1656401400000|2022-06-28 07:30:00|12155.15|12155.15|12146.14|12146.14|12155.15|12155.15|12128.4|12128.4|0
1656401700000|2022-06-28 07:35:00|12145.92|12145.92|12131.86|12131.86|12149.42|12149.42|12131.86|12131.86|0
1656402000000|2022-06-28 07:40:00|12130.37|12130.37|12103.06|12103.06|12131.36|12131.36|12103.06|12103.06|0
1656402300000|2022-06-28 07:45:00|12097.53|12097.53|12089.93|12089.93|12098.97|12098.97|12087.41|12087.41|0
1656402600000|2022-06-28 07:50:00|12093.09|12093.09|12125.22|12125.22|12130.76|12130.76|12093.09|12093.09|0
1656402900000|2022-06-28 07:55:00|12125.69|12125.69|12145.46|12145.46|12145.91|12145.91|12121.56|12121.56|0
1656403200000|2022-06-28 08:00:00|12143.3|12143.3|12176.95|12176.95|12190.2|12190.2|12143.3|12143.3|0
1656403500000|2022-06-28 08:05:00|12177.87|12177.87|12168.73|12168.73|12177.87|12177.87|12163.77|12163.77|0
1656403800000|2022-06-28 08:10:00|12169.73|12169.73|12181.46|12181.46|12181.46|12181.46|12169.67|12169.67|0
1656404100000|2022-06-28 08:15:00|12182.45|12182.45|12180.35|12180.35|12182.45|12182.45|12177.61|12177.61|0
1656404400000|2022-06-28 08:20:00|12180.81|12180.81|12183.71|12183.71|12195.07|12195.07|12180.35|12180.35|0
1656404700000|2022-06-28 08:25:00|12180.89|12180.89|12168.04|12168.04|12180.89|12180.89|12168.04|12168.04|0
1656405000000|2022-06-28 08:30:00|12167.57|12167.57|12174.07|12174.07|12178.35|12178.35|12167.56|12167.56|0
1656405300000|2022-06-28 08:35:00|12173.86|12173.86|12172.51|12172.51|12174.56|12174.56|12164.58|12164.58|0
1656405600000|2022-06-28 08:40:00|12172.3|12172.3|12172.56|12172.56|12172.56|12172.56|12169.39|12169.39|0
1656405900000|2022-06-28 08:45:00|12171.67|12171.67|12167.94|12167.94|12174.48|12174.48|12167.94|12167.94|0
1656406200000|2022-06-28 08:50:00|12165.7|12165.7|12157.25|12157.25|12165.7|12165.7|12153.44|12153.44|0
1656406500000|2022-06-28 08:55:00|12158.17|12158.17|12171.49|12171.49|12174.7|12174.7|12158.17|12158.17|0
1656406800000|2022-06-28 09:00:00|12171.98|12171.98|12194.41|12194.41|12194.41|12194.41|12171.98|12171.98|0
1656407100000|2022-06-28 09:05:00|12194.88|12194.88|12193.74|12193.74|12200.75|12200.75|12187.1|12187.1|0
1656407400000|2022-06-28 09:10:00|12195.9|12195.9|12200.15|12200.15|12202.39|12202.39|12194.91|12194.91|0
1656407700000|2022-06-28 09:15:00|12197.27|12197.27|12203.44|12203.44|12206.51|12206.51|12194.76|12194.76|0
1656408000000|2022-06-28 09:20:00|12205.12|12205.12|12224.38|12224.38|12226.33|12226.33|12205.12|12205.12|0
1656408300000|2022-06-28 09:25:00|12224.17|12224.17|12209.48|12209.48|12224.17|12224.17|12209.48|12209.48|0
1656408600000|2022-06-28 09:30:00|12207.06|12207.06|12188.39|12188.39|12209.97|12209.97|12188.39|12188.39|0
1656408900000|2022-06-28 09:35:00|12187.58|12187.58|12176.32|12176.32|12187.58|12187.58|12169.93|12169.93|0
1656409200000|2022-06-28 09:40:00|12177.94|12177.94|12204.95|12204.95|12205.85|12205.85|12176.41|12176.41|0
1656409500000|2022-06-28 09:45:00|12204.74|12204.74|12211.93|12211.93|12211.93|12211.93|12204.74|12204.74|0
1656409800000|2022-06-28 09:50:00|12214.09|12214.09|12225.49|12225.49|12242.19|12242.19|12214.09|12214.09|0
1656410100000|2022-06-28 09:55:00|12226.29|12226.29|12208.62|12208.62|12226.29|12226.29|12208.62|12208.62|0
1656410400000|2022-06-28 10:00:00|12208.12|12208.12|12216.22|12216.22|12216.6|12216.6|12205.82|12205.82|0
1656410700000|2022-06-28 10:05:00|12216.69|12216.69|12210.31|12210.31|12221.25|12221.25|12210.31|12210.31|0
1656411000000|2022-06-28 10:10:00|12209.9|12209.9|12220.54|12220.54|12220.54|12220.54|12206.43|12206.43|0
1656411300000|2022-06-28 10:15:00|12219.82|12219.82|12218.12|12218.12|12220.29|12220.29|12216.57|12216.57|0
1656411600000|2022-06-28 10:20:00|12217.65|12217.65|12227.32|12227.32|12228.44|12228.44|12217.65|12217.65|0
1656411900000|2022-06-28 10:25:00|12228.72|12228.72|12243.88|12243.88|12256.32|12256.32|12228.72|12228.72|0
1656412200000|2022-06-28 10:30:00|12242.94|12242.94|12256.72|12256.72|12263.51|12263.51|12237.35|12237.35|0
1656412500000|2022-06-28 10:35:00|12257.53|12257.53|12248.64|12248.64|12259.56|12259.56|12247.84|12247.84|0
1656412800000|2022-06-28 10:40:00|12249.14|12249.14|12264.84|12264.84|12264.84|12264.84|12248.64|12248.64|0
1656413100000|2022-06-28 10:45:00|12263.43|12263.43|12277.11|12277.11|12277.11|12277.11|12262.62|12262.62|0
1656413400000|2022-06-28 10:50:00|12277.57|12277.57|12285.73|12285.73|12285.73|12285.73|12276.45|12276.45|0
1656413700000|2022-06-28 10:55:00|12285.27|12285.27|12301.92|12301.92|12308.49|12308.49|12285.27|12285.27|0
1656414000000|2022-06-28 11:00:00|12302.42|12302.42|12283.86|12283.86|12302.42|12302.42|12283.39|12283.39|0
1656414300000|2022-06-28 11:05:00|12280.63|12280.63|12280.78|12280.78|12284.42|12284.42|12277.97|12277.97|0
1656414600000|2022-06-28 11:10:00|12279.97|12279.97|12306.07|12306.07|12307.75|12307.75|12279.97|12279.97|0
1656414900000|2022-06-28 11:15:00|12307.75|12307.75|12302.9|12302.9|12313.1|12313.1|12302.13|12302.13|0
1656415200000|2022-06-28 11:20:00|12305.03|12305.03|12311.31|12311.31|12316.8|12316.8|12305.03|12305.03|0
1656415500000|2022-06-28 11:25:00|12309.97|12309.97|12310.43|12310.43|12310.79|12310.79|12307.78|12307.78|0
1656415800000|2022-06-28 11:30:00|12311.35|12311.35|12303.22|12303.22|12311.35|12311.35|12298.78|12298.78|0
1656416100000|2022-06-28 11:35:00|12302.41|12302.41|12308.5|12308.5|12309.42|12309.42|12298.8|12298.8|0
1656416400000|2022-06-28 11:40:00|12307.78|12307.78|12305.77|12305.77|12311.75|12311.75|12301.22|12301.22|0
1656416700000|2022-06-28 11:45:00|12305.21|12305.21|12311.65|12311.65|12315.18|12315.18|12304.09|12304.09|0
1656417000000|2022-06-28 11:50:00|12311.18|12311.18|12299.78|12299.78|12311.18|12311.18|12294.73|12294.73|0
1656417300000|2022-06-28 11:55:00|12297.54|12297.54|12306.29|12306.29|12308.45|12308.45|12285.99|12285.99|0
1656417600000|2022-06-28 12:00:00|12307.73|12307.73|12287.26|12287.26|12307.73|12307.73|12286.8|12286.8|0
1656417900000|2022-06-28 12:05:00|12286.46|12286.46|12288.35|12288.35|12294.2|12294.2|12286.46|12286.46|0
1656418200000|2022-06-28 12:10:00|12286.8|12286.8|12289.68|12289.68|12291.3|12291.3|12283.76|12283.76|0
1656418500000|2022-06-28 12:15:00|12290.49|12290.49|12294.86|12294.86|12295.63|12295.63|12288.59|12288.59|0
1656418800000|2022-06-28 12:20:00|12295.31|12295.31|12296.39|12296.39|12297.47|12297.47|12287.29|12287.29|0
1656419100000|2022-06-28 12:25:00|12296.85|12296.85|12286.99|12286.99|12304.57|12304.57|12285.87|12285.87|0
1656419400000|2022-06-28 12:30:00|12286.07|12286.07|12286.16|12286.16|12298.29|12298.29|12286.07|12286.07|0
1656419700000|2022-06-28 12:35:00|12288.01|12288.01|12293.31|12293.31|12293.31|12293.31|12281.98|12281.98|0
1656420000000|2022-06-28 12:40:00|12294.23|12294.23|12315.05|12315.05|12320.66|12320.66|12294.23|12294.23|0
1656420300000|2022-06-28 12:45:00|12314.49|12314.49|12304.42|12304.42|12314.49|12314.49|12302.14|12302.14|0
1656420600000|2022-06-28 12:50:00|12303.92|12303.92|12293.24|12293.24|12304.92|12304.92|12289.61|12289.61|0
1656420900000|2022-06-28 12:55:00|12291.74|12291.74|12285.19|12285.19|12291.98|12291.98|12283.51|12283.51|0
1656421200000|2022-06-28 13:00:00|12283.69|12283.69|12286.49|12286.49|12287.61|12287.61|12278.67|12278.67|0
1656421500000|2022-06-28 13:05:00|12286.99|12286.99|12286.35|12286.35|12290.66|12290.66|12283.92|12283.92|0
1656421800000|2022-06-28 13:10:00|12285.54|12285.54|12293.69|12293.69|12295.4|12295.4|12281.45|12281.45|0
1656422100000|2022-06-28 13:15:00|12295.13|12295.13|12304.28|12304.28|12305.2|12305.2|12294.43|12294.43|0
1656422400000|2022-06-28 13:20:00|12305.63|12305.63|12313.48|12313.48|12315.22|12315.22|12304.5|12304.5|0
1656422700000|2022-06-28 13:25:00|12315.9|12315.9|12294.62|12294.62|12316.71|12316.71|12294.62|12294.62|0
1656423000000|2022-06-28 13:30:00|12293.18|12293.18|12324.07|12324.07|12344.01|12344.01|12292.38|12292.38|0
1656423300000|2022-06-28 13:35:00|12323.26|12323.26|12328.84|12328.84|12339.81|12339.81|12312.47|12312.47|0
1656423600000|2022-06-28 13:40:00|12328.34|12328.34|12332.8|12332.8|12339.9|12339.9|12321.52|12321.52|0
1656423900000|2022-06-28 13:45:00|12331.36|12331.36|12310.87|12310.87|12334.45|12334.45|12309.47|12309.47|0
1656424200000|2022-06-28 13:50:00|12311.87|12311.87|12337.75|12337.75|12341.68|12341.68|12311.87|12311.87|0
1656424500000|2022-06-28 13:55:00|12338.48|12338.48|12294.82|12294.82|12338.48|12338.48|12293.01|12293.01|0
1656424800000|2022-06-28 14:00:00|12296.5|12296.5|12288.81|12288.81|12315.79|12315.79|12287.01|12287.01|0
1656425100000|2022-06-28 14:05:00|12287.91|12287.91|12276.42|12276.42|12287.91|12287.91|12262.73|12262.73|0
1656425400000|2022-06-28 14:10:00|12275.96|12275.96|12303.84|12303.84|12303.84|12303.84|12275.96|12275.96|0
1656425700000|2022-06-28 14:15:00|12302.8|12302.8|12307|12307|12314.94|12314.94|12301.97|12301.97|0
1656426000000|2022-06-28 14:20:00|12305.27|12305.27|12299.83|12299.83|12305.27|12305.27|12293.33|12293.33|0
1656426300000|2022-06-28 14:25:00|12300.63|12300.63|12285.52|12285.52|12303.07|12303.07|12284.02|12284.02|0
1656426600000|2022-06-28 14:30:00|12284.4|12284.4|12254.25|12254.25|12284.4|12284.4|12238.51|12238.51|0
1656426900000|2022-06-28 14:35:00|12252.09|12252.09|12269.85|12269.85|12269.85|12269.85|12246.94|12246.94|0
1656427200000|2022-06-28 14:40:00|12270.66|12270.66|12268.06|12268.06|12276.35|12276.35|12265.69|12265.69|0
1656427500000|2022-06-28 14:45:00|12265.76|12265.76|12255.49|12255.49|12265.76|12265.76|12243.78|12243.78|0
1656427800000|2022-06-28 14:50:00|12256.21|12256.21|12264.06|12264.06|12273.51|12273.51|12255.49|12255.49|0
1656428100000|2022-06-28 14:55:00|12263.6|12263.6|12277.1|12277.1|12278.86|12278.86|12258.57|12258.57|0
1656428400000|2022-06-28 15:00:00|12276.54|12276.54|12268.31|12268.31|12276.57|12276.57|12261.99|12261.99|0
1656428700000|2022-06-28 15:05:00|12268.78|12268.78|12282.11|12282.11|12286.24|12286.24|12268.78|12268.78|0
1656429000000|2022-06-28 15:10:00|12281.65|12281.65|12283.13|12283.13|12291.9|12291.9|12274.7|12274.7|0
1656429300000|2022-06-28 15:15:00|12282.13|12282.13|12263.57|12263.57|12283.1|12283.1|12260.5|12260.5|0
1656429600000|2022-06-28 15:20:00|12264.07|12264.07|12270.32|12270.32|12270.87|12270.87|12258.94|12258.94|0
1656429900000|2022-06-28 15:25:00|12269.85|12269.85|12270.39|12270.39|12276.59|12276.59|12262.92|12262.92|0
1656486900000|2022-06-29 07:15:00|12231.44|12231.44|12219.65|12219.65|12234.27|12234.27|12219.65|12219.65|0
1656487200000|2022-06-29 07:20:00|12213.46|12213.46|12195.86|12195.86|12213.46|12213.46|12192.14|12192.14|0
1656487500000|2022-06-29 07:25:00|12194.92|12194.92|12157.56|12157.56|12194.92|12194.92|12157.56|12157.56|0
1656487800000|2022-06-29 07:30:00|12152.75|12152.75|12110.87|12110.87|12152.75|12152.75|12102.18|12102.18|0
1656488100000|2022-06-29 07:35:00|12112.37|12112.37|12138.19|12138.19|12141.07|12141.07|12112.37|12112.37|0
1656488400000|2022-06-29 07:40:00|12137.72|12137.72|12114.05|12114.05|12145.11|12145.11|12114.05|12114.05|0
1656488700000|2022-06-29 07:45:00|12109.08|12109.08|12107.97|12107.97|12110.99|12110.99|12095.8|12095.8|0
1656489000000|2022-06-29 07:50:00|12114.88|12114.88|12118.12|12118.12|12133.95|12133.95|12114.88|12114.88|0
1656489300000|2022-06-29 07:55:00|12115.35|12115.35|12100.09|12100.09|12120.55|12120.55|12100.09|12100.09|0
1656489600000|2022-06-29 08:00:00|12099.53|12099.53|12116.52|12116.52|12122.25|12122.25|12089.3|12089.3|0
1656489900000|2022-06-29 08:05:00|12119.34|12119.34|12145.68|12145.68|12152.06|12152.06|12119.34|12119.34|0
1656490200000|2022-06-29 08:10:00|12146.58|12146.58|12143.26|12143.26|12150.17|12150.17|12141.4|12141.4|0
1656490500000|2022-06-29 08:15:00|12142.79|12142.79|12153.6|12153.6|12154.32|12154.32|12140.17|12140.17|0
1656490800000|2022-06-29 08:20:00|12150.83|12150.83|12154.66|12154.66|12155.85|12155.85|12146.97|12146.97|0
1656491100000|2022-06-29 08:25:00|12152.5|12152.5|12118.34|12118.34|12153.06|12153.06|12118.34|12118.34|0
1656491400000|2022-06-29 08:30:00|12117.22|12117.22|12145.77|12145.77|12146.58|12146.58|12117.22|12117.22|0
1656491700000|2022-06-29 08:35:00|12146.58|12146.58|12164.61|12164.61|12171.9|12171.9|12146.58|12146.58|0
1656492000000|2022-06-29 08:40:00|12164.05|12164.05|12152.12|12152.12|12164.05|12164.05|12148.56|12148.56|0
1656492300000|2022-06-29 08:45:00|12151.31|12151.31|12148.63|12148.63|12162.28|12162.28|12148.63|12148.63|0
1656492600000|2022-06-29 08:50:00|12148.07|12148.07|12137.7|12137.7|12148.07|12148.07|12135.36|12135.36|0
1656492900000|2022-06-29 08:55:00|12138.51|12138.51|12140.16|12140.16|12141.79|12141.79|12136.67|12136.67|0
1656493200000|2022-06-29 09:00:00|12139.43|12139.43|12136.16|12136.16|12139.9|12139.9|12135.18|12135.18|0
1656493500000|2022-06-29 09:05:00|12135.44|12135.44|12141.1|12141.1|12148.69|12148.69|12134.98|12134.98|0
1656493800000|2022-06-29 09:10:00|12140.18|12140.18|12142.44|12142.44|12144.12|12144.12|12140.12|12140.12|0
1656494100000|2022-06-29 09:15:00|12140.28|12140.28|12133.42|12133.42|12144.23|12144.23|12133.42|12133.42|0
1656494400000|2022-06-29 09:20:00|12132.62|12132.62|12141.3|12141.3|12141.3|12141.3|12132.62|12132.62|0
1656494700000|2022-06-29 09:25:00|12141.76|12141.76|12145.97|12145.97|12147.29|12147.29|12136.06|12136.06|0
1656495000000|2022-06-29 09:30:00|12149.58|12149.58|12141.59|12141.59|12159.53|12159.53|12137.5|12137.5|0
1656495300000|2022-06-29 09:35:00|12142.31|12142.31|12130|12130|12142.31|12142.31|12129.78|12129.78|0
1656495600000|2022-06-29 09:40:00|12129.49|12129.49|12126.94|12126.94|12130.22|12130.22|12121.25|12121.25|0
1656495900000|2022-06-29 09:45:00|12126.14|12126.14|12123.74|12123.74|12126.14|12126.14|12111.19|12111.19|0
1656496200000|2022-06-29 09:50:00|12123.27|12123.27|12111.12|12111.12|12127.04|12127.04|12104.95|12104.95|0
1656496500000|2022-06-29 09:55:00|12112.56|12112.56|12076.42|12076.42|12114.22|12114.22|12074.97|12074.97|0
1656496800000|2022-06-29 10:00:00|12075.61|12075.61|12098.06|12098.06|12098.06|12098.06|12075.61|12075.61|0
1656497100000|2022-06-29 10:05:00|12097.26|12097.26|12112.92|12112.92|12123.41|12123.41|12097.26|12097.26|0
1656497400000|2022-06-29 10:10:00|12112.47|12112.47|12098.78|12098.78|12116.82|12116.82|12098.78|12098.78|0
1656497700000|2022-06-29 10:15:00|12102.39|12102.39|12096.29|12096.29|12108.22|12108.22|12094.67|12094.67|0
1656498000000|2022-06-29 10:20:00|12097.27|12097.27|12094.7|12094.7|12101.4|12101.4|12094.7|12094.7|0
1656498300000|2022-06-29 10:25:00|12093.58|12093.58|12089.16|12089.16|12093.58|12093.58|12083.13|12083.13|0
1656498600000|2022-06-29 10:30:00|12088.44|12088.44|12081.44|12081.44|12089.47|12089.47|12078.34|12078.34|0
1656498900000|2022-06-29 10:35:00|12081.89|12081.89|12101.05|12101.05|12102.85|12102.85|12081.89|12081.89|0
1656499200000|2022-06-29 10:40:00|12101.85|12101.85|12104.87|12104.87|12111.19|12111.19|12101.85|12101.85|0
1656499500000|2022-06-29 10:45:00|12103.75|12103.75|12102.26|12102.26|12103.75|12103.75|12100.13|12100.13|0
1656499800000|2022-06-29 10:50:00|12102.76|12102.76|12092.43|12092.43|12103.23|12103.23|12092.43|12092.43|0
1656500100000|2022-06-29 10:55:00|12090.98|12090.98|12098.2|12098.2|12098.2|12098.2|12086.39|12086.39|0
1656500400000|2022-06-29 11:00:00|12098.65|12098.65|12096.17|12096.17|12106.13|12106.13|12094.9|12094.9|0
1656500700000|2022-06-29 11:05:00|12095.95|12095.95|12110.96|12110.96|12110.96|12110.96|12095.95|12095.95|0
1656501000000|2022-06-29 11:10:00|12112.81|12112.81|12085.59|12085.59|12112.81|12112.81|12079.82|12079.82|0
1656501300000|2022-06-29 11:15:00|12086.51|12086.51|12078.53|12078.53|12086.51|12086.51|12072.96|12072.96|0
1656501600000|2022-06-29 11:20:00|12081.76|12081.76|12084.37|12084.37|12084.37|12084.37|12081.04|12081.04|0
1656501900000|2022-06-29 11:25:00|12083.92|12083.92|12093.64|12093.64|12093.64|12093.64|12083.92|12083.92|0
1656502200000|2022-06-29 11:30:00|12092.92|12092.92|12082.99|12082.99|12093.64|12093.64|12079.17|12079.17|0
1656502500000|2022-06-29 11:35:00|12082.53|12082.53|12087.07|12087.07|12089.98|12089.98|12081.81|12081.81|0
1656502800000|2022-06-29 11:40:00|12088.86|12088.86|12092.22|12092.22|12092.22|12092.22|12088.86|12088.86|0
1656503100000|2022-06-29 11:45:00|12091.76|12091.76|12113.89|12113.89|12113.89|12113.89|12090.82|12090.82|0
1656503400000|2022-06-29 11:50:00|12114.39|12114.39|12129.74|12129.74|12129.74|12129.74|12113.47|12113.47|0
1656503700000|2022-06-29 11:55:00|12128.94|12128.94|12141.98|12141.98|12141.98|12141.98|12128.94|12128.94|0
1656504000000|2022-06-29 12:00:00|12142.48|12142.48|12144.66|12144.66|12156.56|12156.56|12142.14|12142.14|0
1656504300000|2022-06-29 12:05:00|12143.72|12143.72|12153.88|12153.88|12153.88|12153.88|12137.89|12137.89|0
1656504600000|2022-06-29 12:10:00|12155.01|12155.01|12157.25|12157.25|12159.84|12159.84|12153.11|12153.11|0
1656504900000|2022-06-29 12:15:00|12156.78|12156.78|12142.64|12142.64|12156.78|12156.78|12142.64|12142.64|0
1656505200000|2022-06-29 12:20:00|12141.92|12141.92|12114.43|12114.43|12142.42|12142.42|12114.43|12114.43|0
1656505500000|2022-06-29 12:25:00|12113.62|12113.62|12100|12100|12116.07|12116.07|12099.54|12099.54|0
1656505800000|2022-06-29 12:30:00|12101.45|12101.45|12078.5|12078.5|12105.71|12105.71|12078.38|12078.38|0
1656506100000|2022-06-29 12:35:00|12075.65|12075.65|12039.13|12039.13|12075.65|12075.65|12038.66|12038.66|0
1656506400000|2022-06-29 12:40:00|12037.69|12037.69|12036.59|12036.59|12037.69|12037.69|12030.41|12030.41|0
1656506700000|2022-06-29 12:45:00|12037.53|12037.53|12048.98|12048.98|12048.98|12048.98|12035.85|12035.85|0
1656507000000|2022-06-29 12:50:00|12050.33|12050.33|12071.45|12071.45|12073.87|12073.87|12050.33|12050.33|0
1656507300000|2022-06-29 12:55:00|12073.8|12073.8|12051.3|12051.3|12073.8|12073.8|12045.12|12045.12|0
1656507600000|2022-06-29 13:00:00|12053.72|12053.72|12056.5|12056.5|12057.17|12057.17|12052.39|12052.39|0
1656507900000|2022-06-29 13:05:00|12057.31|12057.31|12067.51|12067.51|12067.51|12067.51|12050.51|12050.51|0
1656508200000|2022-06-29 13:10:00|12067.29|12067.29|12083.46|12083.46|12083.46|12083.46|12067.29|12067.29|0
1656508500000|2022-06-29 13:15:00|12084.08|12084.08|12065.87|12065.87|12084.08|12084.08|12061.29|12061.29|0
1656508800000|2022-06-29 13:20:00|12068.2|12068.2|12066.14|12066.14|12068.32|12068.32|12065.52|12065.52|0
1656509100000|2022-06-29 13:25:00|12064.3|12064.3|12087.46|12087.46|12087.46|12087.46|12061.6|12061.6|0
1656509400000|2022-06-29 13:30:00|12088.27|12088.27|12043.27|12043.27|12091.5|12091.5|12040.83|12040.83|0
1656509700000|2022-06-29 13:35:00|12042.81|12042.81|12036.25|12036.25|12052.26|12052.26|12036.25|12036.25|0
1656510000000|2022-06-29 13:40:00|12035.79|12035.79|12038.15|12038.15|12040.6|12040.6|12029.76|12029.76|0
1656510300000|2022-06-29 13:45:00|12037.69|12037.69|12049.54|12049.54|12049.54|12049.54|12024.88|12024.88|0
1656510600000|2022-06-29 13:50:00|12048.09|12048.09|12083.62|12083.62|12094.37|12094.37|12044.38|12044.38|0
1656510900000|2022-06-29 13:55:00|12083.15|12083.15|12063.29|12063.29|12083.15|12083.15|12063.29|12063.29|0
1656511200000|2022-06-29 14:00:00|12062.37|12062.37|12096.06|12096.06|12097.96|12097.96|12057.24|12057.24|0
1656511500000|2022-06-29 14:05:00|12095.12|12095.12|12099.76|12099.76|12099.76|12099.76|12083.98|12083.98|0
1656511800000|2022-06-29 14:10:00|12100.22|12100.22|12118.14|12118.14|12123.99|12123.99|12097.94|12097.94|0
1656512100000|2022-06-29 14:15:00|12118.61|12118.61|12062.6|12062.6|12118.61|12118.61|12062.6|12062.6|0
1656512400000|2022-06-29 14:20:00|12063.07|12063.07|12072.26|12072.26|12072.26|12072.26|12060.67|12060.67|0
1656512700000|2022-06-29 14:25:00|12073.19|12073.19|12101.01|12101.01|12102.19|12102.19|12073.19|12073.19|0
1656513000000|2022-06-29 14:30:00|12101.48|12101.48|12108.16|12108.16|12122.53|12122.53|12101.48|12101.48|0
1656513300000|2022-06-29 14:35:00|12107.93|12107.93|12091.25|12091.25|12107.93|12107.93|12082.72|12082.72|0
1656513600000|2022-06-29 14:40:00|12093.55|12093.55|12112.64|12112.64|12112.64|12112.64|12091.94|12091.94|0
1656513900000|2022-06-29 14:45:00|12114.8|12114.8|12110.28|12110.28|12123.89|12123.89|12109.47|12109.47|0
1656514200000|2022-06-29 14:50:00|12108.67|12108.67|12112.35|12112.35|12120.35|12120.35|12106.81|12106.81|0
1656514500000|2022-06-29 14:55:00|12111.54|12111.54|12099.68|12099.68|12111.54|12111.54|12094.06|12094.06|0
1656514800000|2022-06-29 15:00:00|12099.22|12099.22|12112.81|12112.81|12114.58|12114.58|12098.75|12098.75|0
1656515100000|2022-06-29 15:05:00|12112.36|12112.36|12123.09|12123.09|12123.09|12123.09|12105.74|12105.74|0
1656515400000|2022-06-29 15:10:00|12122.37|12122.37|12118.54|12118.54|12123.89|12123.89|12116.88|12116.88|0
1656515700000|2022-06-29 15:15:00|12119.66|12119.66|12121.12|12121.12|12126.85|12126.85|12119.16|12119.16|0
1656516000000|2022-06-29 15:20:00|12120.32|12120.32|12123.24|12123.24|12129.55|12129.55|12119.86|12119.86|0
1656516300000|2022-06-29 15:25:00|12124.51|12124.51|12118.83|12118.83|12133.68|12133.68|12118.55|12118.55|0
1656573300000|2022-06-30 07:15:00|11751.63|11751.63|11692.39|11692.39|11751.63|11751.63|11687.85|11687.85|0
1656573600000|2022-06-30 07:20:00|11690.78|11690.78|11679.21|11679.21|11691.59|11691.59|11656.73|11656.73|0
1656573900000|2022-06-30 07:25:00|11677.04|11677.04|11674.08|11674.08|11701.55|11701.55|11667.74|11667.74|0
1656574200000|2022-06-30 07:30:00|11673.66|11673.66|11675.83|11675.83|11677.7|11677.7|11647.32|11647.32|0
1656574500000|2022-06-30 07:35:00|11676.83|11676.83|11673.67|11673.67|11697.99|11697.99|11671.52|11671.52|0
1656574800000|2022-06-30 07:40:00|11677.28|11677.28|11699.09|11699.09|11699.09|11699.09|11666.33|11666.33|0
1656575100000|2022-06-30 07:45:00|11696.93|11696.93|11758.28|11758.28|11759.72|11759.72|11695.77|11695.77|0
1656575400000|2022-06-30 07:50:00|11758.74|11758.74|11756.68|11756.68|11774.14|11774.14|11755.88|11755.88|0
1656575700000|2022-06-30 07:55:00|11753.87|11753.87|11727.78|11727.78|11754.44|11754.44|11726.4|11726.4|0
1656576000000|2022-06-30 08:00:00|11725.62|11725.62|11749.5|11749.5|11749.5|11749.5|11720.12|11720.12|0
1656576300000|2022-06-30 08:05:00|11751.74|11751.74|11753.39|11753.39|11779.21|11779.21|11751.74|11751.74|0
1656576600000|2022-06-30 08:10:00|11751.95|11751.95|11749.48|11749.48|11752.2|11752.2|11738.83|11738.83|0
1656576900000|2022-06-30 08:15:00|11750.86|11750.86|11727.46|11727.46|11750.86|11750.86|11723.64|11723.64|0
1656577200000|2022-06-30 08:20:00|11725.55|11725.55|11737.7|11737.7|11740.12|11740.12|11721.52|11721.52|0
1656577500000|2022-06-30 08:25:00|11739.87|11739.87|11713.29|11713.29|11750.56|11750.56|11713.29|11713.29|0
1656577800000|2022-06-30 08:30:00|11711.13|11711.13|11727.81|11727.81|11734.49|11734.49|11710.51|11710.51|0
1656578100000|2022-06-30 08:35:00|11720.42|11720.42|11746.47|11746.47|11746.47|11746.47|11703.11|11703.11|0
1656578400000|2022-06-30 08:40:00|11744.5|11744.5|11745.77|11745.77|11750.88|11750.88|11734.75|11734.75|0
1656578700000|2022-06-30 08:45:00|11744.38|11744.38|11708.6|11708.6|11744.38|11744.38|11702.88|11702.88|0
1656579000000|2022-06-30 08:50:00|11709.98|11709.98|11700.54|11700.54|11715.42|11715.42|11696.01|11696.01|0
1656579300000|2022-06-30 08:55:00|11701.48|11701.48|11687.66|11687.66|11708.01|11708.01|11686.85|11686.85|0
1656579600000|2022-06-30 09:00:00|11686.75|11686.75|11677.76|11677.76|11693.46|11693.46|11677.76|11677.76|0
1656579900000|2022-06-30 09:05:00|11678.57|11678.57|11673.19|11673.19|11697.99|11697.99|11672.38|11672.38|0
1656580200000|2022-06-30 09:10:00|11671.8|11671.8|11658.87|11658.87|11671.8|11671.8|11653.34|11653.34|0
1656580500000|2022-06-30 09:15:00|11659.07|11659.07|11646.14|11646.14|11659.97|11659.97|11646.14|11646.14|0
1656580800000|2022-06-30 09:20:00|11644.27|11644.27|11615.13|11615.13|11644.27|11644.27|11615.13|11615.13|0
1656581100000|2022-06-30 09:25:00|11615.59|11615.59|11582.97|11582.97|11615.59|11615.59|11578.35|11578.35|0
1656581400000|2022-06-30 09:30:00|11581.52|11581.52|11607.48|11607.48|11608.37|11608.37|11578.24|11578.24|0
1656581700000|2022-06-30 09:35:00|11606.04|11606.04|11574.41|11574.41|11606.04|11606.04|11574.41|11574.41|0
1656582000000|2022-06-30 09:40:00|11575.22|11575.22|11565.52|11565.52|11575.68|11575.68|11564.07|11564.07|0
1656582300000|2022-06-30 09:45:00|11566.92|11566.92|11555.49|11555.49|11573.92|11573.92|11555.49|11555.49|0
1656582600000|2022-06-30 09:50:00|11553.33|11553.33|11573.05|11573.05|11573.5|11573.5|11547.75|11547.75|0
1656582900000|2022-06-30 09:55:00|11573.26|11573.26|11627.58|11627.58|11628.51|11628.51|11573.26|11573.26|0
1656583200000|2022-06-30 10:00:00|11626.27|11626.27|11626.52|11626.52|11630.54|11630.54|11621.16|11621.16|0
1656583500000|2022-06-30 10:05:00|11627.32|11627.32|11659.36|11659.36|11659.52|11659.52|11624.99|11624.99|0
1656583800000|2022-06-30 10:10:00|11661.52|11661.52|11652.3|11652.3|11667.78|11667.78|11651.49|11651.49|0
1656584100000|2022-06-30 10:15:00|11650.89|11650.89|11661.75|11661.75|11661.75|11661.75|11645.92|11645.92|0
1656584400000|2022-06-30 10:20:00|11663.91|11663.91|11661.05|11661.05|11684.38|11684.38|11661.05|11661.05|0
1656584700000|2022-06-30 10:25:00|11659.64|11659.64|11651.56|11651.56|11659.64|11659.64|11645.97|11645.97|0
1656585000000|2022-06-30 10:30:00|11650.75|11650.75|11646.7|11646.7|11658.66|11658.66|11641.97|11641.97|0
1656585300000|2022-06-30 10:35:00|11645.3|11645.3|11626.72|11626.72|11645.3|11645.3|11624.03|11624.03|0
1656585600000|2022-06-30 10:40:00|11627.28|11627.28|11630|11630|11630|11630|11622.2|11622.2|0
1656585900000|2022-06-30 10:45:00|11630.5|11630.5|11617.63|11617.63|11631.22|11631.22|11617.43|11617.43|0
1656586200000|2022-06-30 10:50:00|11618.09|11618.09|11616.26|11616.26|11624.6|11624.6|11616.26|11616.26|0
1656586500000|2022-06-30 10:55:00|11615.45|11615.45|11624.21|11624.21|11627.42|11627.42|11615.1|11615.1|0
1656586800000|2022-06-30 11:00:00|11624.68|11624.68|11587.1|11587.1|11625.18|11625.18|11587.1|11587.1|0
1656587100000|2022-06-30 11:05:00|11586.65|11586.65|11600.56|11600.56|11603.48|11603.48|11586.21|11586.21|0
1656587400000|2022-06-30 11:10:00|11601.97|11601.97|11576.49|11576.49|11601.97|11601.97|11574.75|11574.75|0
1656587700000|2022-06-30 11:15:00|11575.55|11575.55|11574.62|11574.62|11577.33|11577.33|11567.08|11567.08|0
1656588000000|2022-06-30 11:20:00|11575.43|11575.43|11577.97|11577.97|11579.81|11579.81|11573.75|11573.75|0
1656588300000|2022-06-30 11:25:00|11580.21|11580.21|11595.63|11595.63|11595.63|11595.63|11580.21|11580.21|0
1656588600000|2022-06-30 11:30:00|11596.1|11596.1|11606.8|11606.8|11620.69|11620.69|11596.1|11596.1|0
1656588900000|2022-06-30 11:35:00|11603.11|11603.11|11605.41|11605.41|11613.26|11613.26|11588.45|11588.45|0
1656589200000|2022-06-30 11:40:00|11607.65|11607.65|11623.25|11623.25|11624.66|11624.66|11604.68|11604.68|0
1656589500000|2022-06-30 11:45:00|11623.66|11623.66|11642.69|11642.69|11642.69|11642.69|11623.66|11623.66|0
1656589800000|2022-06-30 11:50:00|11643.63|11643.63|11647.48|11647.48|11655.37|11655.37|11639.19|11639.19|0
1656590100000|2022-06-30 11:55:00|11647.94|11647.94|11648.72|11648.72|11651.58|11651.58|11647.14|11647.14|0
1656590400000|2022-06-30 12:00:00|11648.5|11648.5|11671.06|11671.06|11672.29|11672.29|11648.5|11648.5|0
1656590700000|2022-06-30 12:05:00|11670.34|11670.34|11666.44|11666.44|11670.97|11670.97|11664.85|11664.85|0
1656591000000|2022-06-30 12:10:00|11664.28|11664.28|11666.13|11666.13|11667.5|11667.5|11658.66|11658.66|0
1656591300000|2022-06-30 12:15:00|11666.85|11666.85|11657|11657|11673.01|11673.01|11657|11657|0
1656591600000|2022-06-30 12:20:00|11657.94|11657.94|11680.15|11680.15|11681.7|11681.7|11657.94|11657.94|0
1656591900000|2022-06-30 12:25:00|11679.34|11679.34|11665.35|11665.35|11679.54|11679.54|11665.35|11665.35|0
1656592200000|2022-06-30 12:30:00|11663.5|11663.5|11678.54|11678.54|11681.57|11681.57|11663.5|11663.5|0
1656592500000|2022-06-30 12:35:00|11682.23|11682.23|11699.34|11699.34|11701.43|11701.43|11682.23|11682.23|0
1656592800000|2022-06-30 12:40:00|11698.22|11698.22|11700.95|11700.95|11701.42|11701.42|11681.08|11681.08|0
1656593100000|2022-06-30 12:45:00|11701.75|11701.75|11707.13|11707.13|11718.21|11718.21|11701.29|11701.29|0
1656593400000|2022-06-30 12:50:00|11708.1|11708.1|11690.42|11690.42|11710.47|11710.47|11689.7|11689.7|0
1656593700000|2022-06-30 12:55:00|11692.1|11692.1|11671.78|11671.78|11694.24|11694.24|11671.78|11671.78|0
1656594000000|2022-06-30 13:00:00|11670.86|11670.86|11657.91|11657.91|11670.86|11670.86|11655.32|11655.32|0
1656594300000|2022-06-30 13:05:00|11659.75|11659.75|11673.11|11673.11|11678.53|11678.53|11659.75|11659.75|0
1656594600000|2022-06-30 13:10:00|11672.3|11672.3|11662.41|11662.41|11673.69|11673.69|11655.79|11655.79|0
1656594900000|2022-06-30 13:15:00|11662.88|11662.88|11676.57|11676.57|11677.04|11677.04|11661.96|11661.96|0
1656595200000|2022-06-30 13:20:00|11676.1|11676.1|11663.66|11663.66|11676.77|11676.77|11660.95|11660.95|0
1656595500000|2022-06-30 13:25:00|11661.13|11661.13|11667.63|11667.63|11671.04|11671.04|11657.59|11657.59|0
1656595800000|2022-06-30 13:30:00|11667.4|11667.4|11660.21|11660.21|11677.57|11677.57|11639.36|11639.36|0
1656596100000|2022-06-30 13:35:00|11659.74|11659.74|11624|11624|11665.04|11665.04|11622.46|11622.46|0
1656596400000|2022-06-30 13:40:00|11623.1|11623.1|11633.45|11633.45|11633.45|11633.45|11620.62|11620.62|0
1656596700000|2022-06-30 13:45:00|11633.91|11633.91|11638.87|11638.87|11642.44|11642.44|11628.29|11628.29|0
1656597000000|2022-06-30 13:50:00|11635.72|11635.72|11622.11|11622.11|11640.04|11640.04|11613.59|11613.59|0
1656597300000|2022-06-30 13:55:00|11622.57|11622.57|11633.74|11633.74|11636.23|11636.23|11619.43|11619.43|0
1656597600000|2022-06-30 14:00:00|11632.33|11632.33|11624.5|11624.5|11632.33|11632.33|11619.18|11619.18|0
1656597900000|2022-06-30 14:05:00|11625|11625|11623.88|11623.88|11629.34|11629.34|11618.48|11618.48|0
1656598200000|2022-06-30 14:10:00|11624.6|11624.6|11656.95|11656.95|11656.95|11656.95|11624.6|11624.6|0
1656598500000|2022-06-30 14:15:00|11656.51|11656.51|11659.05|11659.05|11660.92|11660.92|11652.07|11652.07|0
1656598800000|2022-06-30 14:20:00|11658.24|11658.24|11681.96|11681.96|11681.96|11681.96|11651.97|11651.97|0
1656599100000|2022-06-30 14:25:00|11681.04|11681.04|11683.2|11683.2|11694.05|11694.05|11678.81|11678.81|0
1656599400000|2022-06-30 14:30:00|11684.01|11684.01|11733.54|11733.54|11738.58|11738.58|11684.01|11684.01|0
1656599700000|2022-06-30 14:35:00|11732.7|11732.7|11731.27|11731.27|11747.49|11747.49|11725.43|11725.43|0
1656600000000|2022-06-30 14:40:00|11730.47|11730.47|11717.76|11717.76|11730.69|11730.69|11716.37|11716.37|0
1656600300000|2022-06-30 14:45:00|11719.15|11719.15|11726.71|11726.71|11730.79|11730.79|11716.87|11716.87|0
1656600600000|2022-06-30 14:50:00|11727.52|11727.52|11738.8|11738.8|11741.93|11741.93|11727.52|11727.52|0
1656600900000|2022-06-30 14:55:00|11737.16|11737.16|11758.59|11758.59|11758.59|11758.59|11736.14|11736.14|0
1656601200000|2022-06-30 15:00:00|11757.87|11757.87|11750.71|11750.71|11766.48|11766.48|11750.71|11750.71|0
1656601500000|2022-06-30 15:05:00|11749.99|11749.99|11780.5|11780.5|11781.88|11781.88|11749.99|11749.99|0
1656601800000|2022-06-30 15:10:00|11781.06|11781.06|11802.82|11802.82|11803.82|11803.82|11781.06|11781.06|0
1656602100000|2022-06-30 15:15:00|11801.54|11801.54|11796.53|11796.53|11804.28|11804.28|11795.73|11795.73|0
1656602400000|2022-06-30 15:20:00|11795.81|11795.81|11803.13|11803.13|11811.72|11811.72|11793.75|11793.75|0
1656602700000|2022-06-30 15:25:00|11802.68|11802.68|11809.16|11809.16|11830.41|11830.41|11802.68|11802.68|0
1656659700000|2022-07-01 07:15:00|11713.57|11713.57|11765.84|11765.84|11765.84|11765.84|11713.07|11713.07|0
1656660000000|2022-07-01 07:20:00|11765.11|11765.11|11796.56|11796.56|11796.56|11796.56|11756.68|11756.68|0
1656660300000|2022-07-01 07:25:00|11797.03|11797.03|11797.37|11797.37|11831.72|11831.72|11796.87|11796.87|0
1656660600000|2022-07-01 07:30:00|11796.65|11796.65|11857.27|11857.27|11857.73|11857.73|11792.06|11792.06|0
1656660900000|2022-07-01 07:35:00|11858.08|11858.08|11809.3|11809.3|11862.66|11862.66|11806.74|11806.74|0
1656661200000|2022-07-01 07:40:00|11809.77|11809.77|11796.04|11796.04|11810.69|11810.69|11793.71|11793.71|0
1656661500000|2022-07-01 07:45:00|11798.58|11798.58|11816.16|11816.16|11822.22|11822.22|11794.86|11794.86|0
1656661800000|2022-07-01 07:50:00|11817.09|11817.09|11822.68|11822.68|11823.4|11823.4|11816.21|11816.21|0
1656662100000|2022-07-01 07:55:00|11824.37|11824.37|11813.54|11813.54|11824.37|11824.37|11806.06|11806.06|0
1656662400000|2022-07-01 08:00:00|11814.01|11814.01|11784.23|11784.23|11817.03|11817.03|11784.23|11784.23|0
1656662700000|2022-07-01 08:05:00|11782.85|11782.85|11782.91|11782.91|11782.91|11782.91|11765.06|11765.06|0
1656663000000|2022-07-01 08:10:00|11784.76|11784.76|11783.04|11783.04|11807.85|11807.85|11779.13|11779.13|0
1656663300000|2022-07-01 08:15:00|11783.6|11783.6|11776.42|11776.42|11784.31|11784.31|11773.74|11773.74|0
1656663600000|2022-07-01 08:20:00|11778.58|11778.58|11797.33|11797.33|11798.07|11798.07|11776.67|11776.67|0
1656663900000|2022-07-01 08:25:00|11798.26|11798.26|11802.45|11802.45|11810.33|11810.33|11797|11797|0
1656664200000|2022-07-01 08:30:00|11803.25|11803.25|11816.51|11816.51|11826.67|11826.67|11803.04|11803.04|0
1656664500000|2022-07-01 08:35:00|11814.21|11814.21|11840.86|11840.86|11844.1|11844.1|11811.13|11811.13|0
1656664800000|2022-07-01 08:40:00|11841.32|11841.32|11835.43|11835.43|11843.57|11843.57|11830.42|11830.42|0
1656665100000|2022-07-01 08:45:00|11832.55|11832.55|11858.56|11858.56|11861.05|11861.05|11829.47|11829.47|0
1656665400000|2022-07-01 08:50:00|11858.09|11858.09|11842.37|11842.37|11860.03|11860.03|11842.37|11842.37|0
1656665700000|2022-07-01 08:55:00|11840.76|11840.76|11839.84|11839.84|11842.53|11842.53|11837.62|11837.62|0
1656666000000|2022-07-01 09:00:00|11838.84|11838.84|11851.99|11851.99|11851.99|11851.99|11833.67|11833.67|0
1656666300000|2022-07-01 09:05:00|11851.58|11851.58|11893.81|11893.81|11893.81|11893.81|11851.58|11851.58|0
1656666600000|2022-07-01 09:10:00|11892.43|11892.43|11885.69|11885.69|11899|11899|11884.32|11884.32|0
1656666900000|2022-07-01 09:15:00|11882.44|11882.44|11875.37|11875.37|11883.86|11883.86|11874.2|11874.2|0
1656667200000|2022-07-01 09:20:00|11875.84|11875.84|11872.37|11872.37|11875.84|11875.84|11868.51|11868.51|0
1656667500000|2022-07-01 09:25:00|11870.98|11870.98|11856.66|11856.66|11870.98|11870.98|11854.23|11854.23|0
1656667800000|2022-07-01 09:30:00|11855.74|11855.74|11877.44|11877.44|11880.29|11880.29|11855.18|11855.18|0
1656668100000|2022-07-01 09:35:00|11878.85|11878.85|11870.45|11870.45|11878.85|11878.85|11868.95|11868.95|0
1656668400000|2022-07-01 09:40:00|11868.76|11868.76|11858.77|11858.77|11868.76|11868.76|11858.77|11858.77|0
1656668700000|2022-07-01 09:45:00|11856.35|11856.35|11859.42|11859.42|11859.42|11859.42|11851.26|11851.26|0
1656669000000|2022-07-01 09:50:00|11861.29|11861.29|11862.97|11862.97|11864.27|11864.27|11856.33|11856.33|0
1656669300000|2022-07-01 09:55:00|11863.38|11863.38|11847.21|11847.21|11863.38|11863.38|11847.21|11847.21|0
1656669600000|2022-07-01 10:00:00|11847.49|11847.49|11831.5|11831.5|11848.42|11848.42|11831.05|11831.05|0
1656669900000|2022-07-01 10:05:00|11832.22|11832.22|11808.18|11808.18|11833.22|11833.22|11808.18|11808.18|0
1656670200000|2022-07-01 10:10:00|11805.37|11805.37|11809.27|11809.27|11812.92|11812.92|11802.64|11802.64|0
1656670500000|2022-07-01 10:15:00|11810.3|11810.3|11818.34|11818.34|11820.28|11820.28|11810.3|11810.3|0
1656670800000|2022-07-01 10:20:00|11814.74|11814.74|11823.14|11823.14|11823.14|11823.14|11814.64|11814.64|0
1656671100000|2022-07-01 10:25:00|11823.56|11823.56|11828.34|11828.34|11828.86|11828.86|11818.03|11818.03|0
1656671400000|2022-07-01 10:30:00|11829.75|11829.75|11816.72|11816.72|11840.25|11840.25|11816.72|11816.72|0
1656671700000|2022-07-01 10:35:00|11817.18|11817.18|11793.97|11793.97|11817.18|11817.18|11793.97|11793.97|0
1656672000000|2022-07-01 10:40:00|11791.81|11791.81|11754.62|11754.62|11791.81|11791.81|11754.62|11754.62|0
1656672300000|2022-07-01 10:45:00|11753.9|11753.9|11718.94|11718.94|11754.57|11754.57|11718|11718|0
1656672600000|2022-07-01 10:50:00|11717.5|11717.5|11719.12|11719.12|11730.34|11730.34|11716.56|11716.56|0
1656672900000|2022-07-01 10:55:00|11718.66|11718.66|11705.3|11705.3|11719.77|11719.77|11704.67|11704.67|0
1656673200000|2022-07-01 11:00:00|11699.76|11699.76|11683.06|11683.06|11701.06|11701.06|11682.05|11682.05|0
1656673500000|2022-07-01 11:05:00|11681.72|11681.72|11678.83|11678.83|11683.54|11683.54|11672.1|11672.1|0
1656673800000|2022-07-01 11:10:00|11679.29|11679.29|11697.21|11697.21|11697.21|11697.21|11678.17|11678.17|0
1656674100000|2022-07-01 11:15:00|11697.62|11697.62|11694.92|11694.92|11706.52|11706.52|11694.92|11694.92|0
1656674400000|2022-07-01 11:20:00|11692.75|11692.75|11685.87|11685.87|11692.75|11692.75|11684.03|11684.03|0
1656674700000|2022-07-01 11:25:00|11688.03|11688.03|11697.41|11697.41|11697.88|11697.88|11685.63|11685.63|0
1656675000000|2022-07-01 11:30:00|11698.33|11698.33|11706.63|11706.63|11708.08|11708.08|11698.33|11698.33|0
1656675300000|2022-07-01 11:35:00|11706.16|11706.16|11706.06|11706.06|11714.5|11714.5|11706.06|11706.06|0
1656675600000|2022-07-01 11:40:00|11705.59|11705.59|11688.58|11688.58|11705.59|11705.59|11688.58|11688.58|0
1656675900000|2022-07-01 11:45:00|11689.38|11689.38|11677.52|11677.52|11698.26|11698.26|11675.68|11675.68|0
1656676200000|2022-07-01 11:50:00|11676.27|11676.27|11672.43|11672.43|11679.93|11679.93|11672.43|11672.43|0
1656676500000|2022-07-01 11:55:00|11673.23|11673.23|11686.6|11686.6|11690.86|11690.86|11672.43|11672.43|0
1656676800000|2022-07-01 12:00:00|11685.15|11685.15|11716.5|11716.5|11716.5|11716.5|11685.11|11685.11|0
1656677100000|2022-07-01 12:05:00|11716.04|11716.04|11717.69|11717.69|11718.17|11718.17|11710.15|11710.15|0
1656677400000|2022-07-01 12:10:00|11717.24|11717.24|11712.32|11712.32|11717.71|11717.71|11712.32|11712.32|0
1656677700000|2022-07-01 12:15:00|11711.06|11711.06|11705.31|11705.31|11712.45|11712.45|11705.31|11705.31|0
1656678000000|2022-07-01 12:20:00|11706.04|11706.04|11715.52|11715.52|11723.72|11723.72|11706.04|11706.04|0
1656678300000|2022-07-01 12:25:00|11713.36|11713.36|11710.39|11710.39|11714.55|11714.55|11710.06|11710.06|0
1656678600000|2022-07-01 12:30:00|11709.59|11709.59|11723.13|11723.13|11723.13|11723.13|11702.41|11702.41|0
1656678900000|2022-07-01 12:35:00|11726.23|11726.23|11720.12|11720.12|11737.06|11737.06|11718.61|11718.61|0
1656679200000|2022-07-01 12:40:00|11720.93|11720.93|11722.98|11722.98|11722.98|11722.98|11720.93|11720.93|0
1656679500000|2022-07-01 12:45:00|11723.88|11723.88|11714.64|11714.64|11724.6|11724.6|11712.64|11712.64|0
1656679800000|2022-07-01 12:50:00|11715.1|11715.1|11722.61|11722.61|11728.88|11728.88|11715.1|11715.1|0
1656680100000|2022-07-01 12:55:00|11718.97|11718.97|11739.55|11739.55|11740.68|11740.68|11717.63|11717.63|0
1656680400000|2022-07-01 13:00:00|11740.28|11740.28|11730.19|11730.19|11747.49|11747.49|11727.31|11727.31|0
1656680700000|2022-07-01 13:05:00|11730.91|11730.91|11725.43|11725.43|11730.91|11730.91|11724.79|11724.79|0
1656681000000|2022-07-01 13:10:00|11726.79|11726.79|11742.6|11742.6|11744.47|11744.47|11726.79|11726.79|0
1656681300000|2022-07-01 13:15:00|11743.41|11743.41|11757.66|11757.66|11758.12|11758.12|11743.41|11743.41|0
1656681600000|2022-07-01 13:20:00|11759.1|11759.1|11745.26|11745.26|11759.68|11759.68|11745.26|11745.26|0
1656681900000|2022-07-01 13:25:00|11744.79|11744.79|11741.18|11741.18|11744.79|11744.79|11733.93|11733.93|0
1656682200000|2022-07-01 13:30:00|11740.71|11740.71|11779.86|11779.86|11787.4|11787.4|11740.71|11740.71|0
1656682500000|2022-07-01 13:35:00|11779.39|11779.39|11807.47|11807.47|11809.21|11809.21|11761.1|11761.1|0
1656682800000|2022-07-01 13:40:00|11807.94|11807.94|11859.68|11859.68|11866.41|11866.41|11807.48|11807.48|0
1656683100000|2022-07-01 13:45:00|11860.49|11860.49|11913.69|11913.69|11918.47|11918.47|11854.59|11854.59|0
1656683400000|2022-07-01 13:50:00|11913.48|11913.48|11926.53|11926.53|11929.5|11929.5|11892.51|11892.51|0
1656683700000|2022-07-01 13:55:00|11927.25|11927.25|11958.76|11958.76|11970.99|11970.99|11927.25|11927.25|0
1656684000000|2022-07-01 14:00:00|11962.04|11962.04|11930.23|11930.23|11978.31|11978.31|11930.23|11930.23|0
1656684300000|2022-07-01 14:05:00|11929.29|11929.29|11919.86|11919.86|11929.29|11929.29|11911.05|11911.05|0
1656684600000|2022-07-01 14:10:00|11919.4|11919.4|11887.66|11887.66|11919.4|11919.4|11882.88|11882.88|0
1656684900000|2022-07-01 14:15:00|11888.12|11888.12|11886.03|11886.03|11901.03|11901.03|11876.11|11876.11|0
1656685200000|2022-07-01 14:20:00|11886.93|11886.93|11859.07|11859.07|11890.65|11890.65|11858.6|11858.6|0
1656685500000|2022-07-01 14:25:00|11858.26|11858.26|11855|11855|11858.89|11858.89|11840.27|11840.27|0
1656685800000|2022-07-01 14:30:00|11854.54|11854.54|11857.33|11857.33|11867.16|11867.16|11851.71|11851.71|0
1656686100000|2022-07-01 14:35:00|11858.26|11858.26|11827.19|11827.19|11858.73|11858.73|11827.19|11827.19|0
1656686400000|2022-07-01 14:40:00|11826.72|11826.72|11831.19|11831.19|11831.19|11831.19|11821.71|11821.71|0
1656686700000|2022-07-01 14:45:00|11831.75|11831.75|11842|11842|11845.93|11845.93|11831.32|11831.32|0
1656687000000|2022-07-01 14:50:00|11842.46|11842.46|11848.04|11848.04|11849.4|11849.4|11831.01|11831.01|0
1656687300000|2022-07-01 14:55:00|11847.57|11847.57|11855.45|11855.45|11856.4|11856.4|11838.66|11838.66|0
1656687600000|2022-07-01 15:00:00|11854.99|11854.99|11848.45|11848.45|11854.99|11854.99|11844.4|11844.4|0
1656687900000|2022-07-01 15:05:00|11849.39|11849.39|11871.32|11871.32|11878.44|11878.44|11849.39|11849.39|0
1656688200000|2022-07-01 15:10:00|11871.09|11871.09|11867.85|11867.85|11871.11|11871.11|11858.6|11858.6|0
1656688500000|2022-07-01 15:15:00|11868.79|11868.79|11870.96|11870.96|11887.46|11887.46|11868.79|11868.79|0
1656688800000|2022-07-01 15:20:00|11870.46|11870.46|11851.13|11851.13|11871.74|11871.74|11850.41|11850.41|0
1656689100000|2022-07-01 15:25:00|11850.13|11850.13|11834.88|11834.88|11851.13|11851.13|11830.03|11830.03|0
1656918900000|2022-07-04 07:15:00|11933.88|11933.88|11931.44|11931.44|11943.69|11943.69|11926.35|11926.35|0
1656919200000|2022-07-04 07:20:00|11930.52|11930.52|11941.4|11941.4|11943.57|11943.57|11930.52|11930.52|0
1656919500000|2022-07-04 07:25:00|11934.6|11934.6|11939.01|11939.01|11947.27|11947.27|11933.11|11933.11|0
1656919800000|2022-07-04 07:30:00|11937.57|11937.57|11910.58|11910.58|11939.73|11939.73|11905.34|11905.34|0
1656920100000|2022-07-04 07:35:00|11911.3|11911.3|11944.56|11944.56|11944.56|11944.56|11911.3|11911.3|0
1656920400000|2022-07-04 07:40:00|11942.32|11942.32|11915.94|11915.94|11944.25|11944.25|11915.94|11915.94|0
1656920700000|2022-07-04 07:45:00|11914.9|11914.9|11902.63|11902.63|11915.94|11915.94|11898.86|11898.86|0
1656921000000|2022-07-04 07:50:00|11901.25|11901.25|11885.88|11885.88|11901.25|11901.25|11882.53|11882.53|0
1656921300000|2022-07-04 07:55:00|11886.69|11886.69|11903.4|11903.4|11910.59|11910.59|11885.88|11885.88|0
1656921600000|2022-07-04 08:00:00|11901.24|11901.24|11892.89|11892.89|11901.24|11901.24|11891.27|11891.27|0
1656921900000|2022-07-04 08:05:00|11892.17|11892.17|11890.35|11890.35|11892.17|11892.17|11882.74|11882.74|0
1656922200000|2022-07-04 08:10:00|11890.55|11890.55|11896.75|11896.75|11902.69|11902.69|11890.55|11890.55|0
1656922500000|2022-07-04 08:15:00|11897.17|11897.17|11899.16|11899.16|11900.75|11900.75|11895.73|11895.73|0
1656922800000|2022-07-04 08:20:00|11900.6|11900.6|11907.88|11907.88|11907.96|11907.96|11900.6|11900.6|0
1656923100000|2022-07-04 08:25:00|11910.19|11910.19|11916.38|11916.38|11916.38|11916.38|11908.35|11908.35|0
1656923400000|2022-07-04 08:30:00|11914.76|11914.76|11904.23|11904.23|11916.15|11916.15|11904.23|11904.23|0
1656923700000|2022-07-04 08:35:00|11902.85|11902.85|11899.74|11899.74|11902.93|11902.93|11894.55|11894.55|0
1656924000000|2022-07-04 08:40:00|11899.29|11899.29|11889.67|11889.67|11899.29|11899.29|11885.8|11885.8|0
1656924300000|2022-07-04 08:45:00|11889.11|11889.11|11897.71|11897.71|11898.17|11898.17|11889.11|11889.11|0
1656924600000|2022-07-04 08:50:00|11898.17|11898.17|11892.7|11892.7|11899.39|11899.39|11889.24|11889.24|0
1656924900000|2022-07-04 08:55:00|11893.26|11893.26|11897.48|11897.48|11900.9|11900.9|11892.7|11892.7|0
1656925200000|2022-07-04 09:00:00|11896.59|11896.59|11898.77|11898.77|11899.69|11899.69|11895.37|11895.37|0
1656925500000|2022-07-04 09:05:00|11900.45|11900.45|11893.03|11893.03|11903.5|11903.5|11892.47|11892.47|0
1656925800000|2022-07-04 09:10:00|11892.47|11892.47|11903.63|11903.63|11903.63|11903.63|11891.53|11891.53|0
1656926100000|2022-07-04 09:15:00|11902.63|11902.63|11897.56|11897.56|11902.63|11902.63|11896.08|11896.08|0
1656926400000|2022-07-04 09:20:00|11896.62|11896.62|11897.23|11897.23|11897.23|11897.23|11892.31|11892.31|0
1656926700000|2022-07-04 09:25:00|11898.16|11898.16|11916.01|11916.01|11916.01|11916.01|11896.54|11896.54|0
1656927000000|2022-07-04 09:30:00|11916.57|11916.57|11912.17|11912.17|11925.39|11925.39|11903.79|11903.79|0
1656927300000|2022-07-04 09:35:00|11916.32|11916.32|11929.66|11929.66|11930|11930|11916.32|11916.32|0
1656927600000|2022-07-04 09:40:00|11930.12|11930.12|11936.16|11936.16|11937.54|11937.54|11930.12|11930.12|0
1656927900000|2022-07-04 09:45:00|11935.71|11935.71|11933.47|11933.47|11935.71|11935.71|11921.82|11921.82|0
1656928200000|2022-07-04 09:50:00|11932.67|11932.67|11922.27|11922.27|11935.33|11935.33|11921.26|11921.26|0
1656928500000|2022-07-04 09:55:00|11920.83|11920.83|11910.4|11910.4|11922.27|11922.27|11908.45|11908.45|0
1656928800000|2022-07-04 10:00:00|11909.46|11909.46|11884.42|11884.42|11909.46|11909.46|11884.42|11884.42|0
1656929100000|2022-07-04 10:05:00|11882.81|11882.81|11881.42|11881.42|11885.61|11885.61|11879.77|11879.77|0
1656929400000|2022-07-04 10:10:00|11884.3|11884.3|11888.65|11888.65|11888.65|11888.65|11884.3|11884.3|0
1656929700000|2022-07-04 10:15:00|11889.59|11889.59|11901.65|11901.65|11901.86|11901.86|11886.96|11886.96|0
1656930000000|2022-07-04 10:20:00|11903.96|11903.96|11902.12|11902.12|11903.96|11903.96|11899.07|11899.07|0
1656930300000|2022-07-04 10:25:00|11901|11901|11905.34|11905.34|11905.34|11905.34|11899.88|11899.88|0
1656930600000|2022-07-04 10:30:00|11903.66|11903.66|11902.4|11902.4|11904.16|11904.16|11894.9|11894.9|0
1656930900000|2022-07-04 10:35:00|11902.96|11902.96|11913|11913|11913.47|11913.47|11902.96|11902.96|0
1656931200000|2022-07-04 10:40:00|11911.39|11911.39|11905.97|11905.97|11911.39|11911.39|11904.17|11904.17|0
1656931500000|2022-07-04 10:45:00|11905.41|11905.41|11913.99|11913.99|11913.99|11913.99|11903.22|11903.22|0
1656931800000|2022-07-04 10:50:00|11915.6|11915.6|11901.26|11901.26|11915.6|11915.6|11899.14|11899.14|0
1656932100000|2022-07-04 10:55:00|11899.82|11899.82|11877.39|11877.39|11899.82|11899.82|11876.36|11876.36|0
1656932400000|2022-07-04 11:00:00|11878.83|11878.83|11887.58|11887.58|11890.92|11890.92|11878.83|11878.83|0
1656932700000|2022-07-04 11:05:00|11887.59|11887.59|11885.39|11885.39|11888.06|11888.06|11884.6|11884.6|0
1656933000000|2022-07-04 11:10:00|11891.16|11891.16|11892.32|11892.32|11892.6|11892.6|11889.9|11889.9|0
1656933300000|2022-07-04 11:15:00|11892.53|11892.53|11895.8|11895.8|11895.8|11895.8|11889.25|11889.25|0
1656933600000|2022-07-04 11:20:00|11896.36|11896.36|11895.56|11895.56|11898.09|11898.09|11895.56|11895.56|0
1656933900000|2022-07-04 11:25:00|11894.62|11894.62|11905.03|11905.03|11905.03|11905.03|11887.94|11887.94|0
1656934200000|2022-07-04 11:30:00|11905.53|11905.53|11918.7|11918.7|11918.7|11918.7|11905.53|11905.53|0
1656934500000|2022-07-04 11:35:00|11918.2|11918.2|11916.01|11916.01|11918.2|11918.2|11914.39|11914.39|0
1656934800000|2022-07-04 11:40:00|11916.48|11916.48|11921.16|11921.16|11922.34|11922.34|11916.01|11916.01|0
1656935100000|2022-07-04 11:45:00|11920.43|11920.43|11904.29|11904.29|11920.43|11920.43|11903.11|11903.11|0
1656935400000|2022-07-04 11:50:00|11903.49|11903.49|11903.74|11903.74|11903.74|11903.74|11899.16|11899.16|0
1656935700000|2022-07-04 11:55:00|11904.46|11904.46|11906.43|11906.43|11923.78|11923.78|11904.46|11904.46|0
1656936000000|2022-07-04 12:00:00|11907.15|11907.15|11904.18|11904.18|11907.15|11907.15|11903.45|11903.45|0
1656936300000|2022-07-04 12:05:00|11904.9|11904.9|11914.81|11914.81|11914.81|11914.81|11904.9|11904.9|0
1656936600000|2022-07-04 12:10:00|11914.25|11914.25|11920.78|11920.78|11920.78|11920.78|11913.06|11913.06|0
1656936900000|2022-07-04 12:15:00|11921.4|11921.4|11921.84|11921.84|11924.2|11924.2|11921.4|11921.4|0
1656937200000|2022-07-04 12:20:00|11921.22|11921.22|11917.9|11917.9|11922.11|11922.11|11914.6|11914.6|0
1656937500000|2022-07-04 12:25:00|11917.18|11917.18|11908.92|11908.92|11918.16|11918.16|11908|11908|0
1656937800000|2022-07-04 12:30:00|11907.99|11907.99|11904.25|11904.25|11912.22|11912.22|11904.25|11904.25|0
1656938100000|2022-07-04 12:35:00|11902.86|11902.86|11898.04|11898.04|11905.9|11905.9|11898.04|11898.04|0
1656938400000|2022-07-04 12:40:00|11897.62|11897.62|11898.12|11898.12|11898.5|11898.5|11897.6|11897.6|0
1656938700000|2022-07-04 12:45:00|11898.32|11898.32|11903.63|11903.63|11903.83|11903.83|11898.32|11898.32|0
1656939000000|2022-07-04 12:50:00|11904.9|11904.9|11914.93|11914.93|11915.93|11915.93|11904.9|11904.9|0
1656939300000|2022-07-04 12:55:00|11915.39|11915.39|11920.26|11920.26|11920.26|11920.26|11914.98|11914.98|0
1656939600000|2022-07-04 13:00:00|11918.42|11918.42|11928.15|11928.15|11928.15|11928.15|11918.42|11918.42|0
1656939900000|2022-07-04 13:05:00|11927.35|11927.35|11916.21|11916.21|11927.35|11927.35|11915.4|11915.4|0
1656940200000|2022-07-04 13:10:00|11915.75|11915.75|11918.72|11918.72|11919.54|11919.54|11915.07|11915.07|0
1656940500000|2022-07-04 13:15:00|11919.18|11919.18|11915.24|11915.24|11924.76|11924.76|11915.24|11915.24|0
1656940800000|2022-07-04 13:20:00|11914.74|11914.74|11906.6|11906.6|11915.45|11915.45|11902.62|11902.62|0
1656941100000|2022-07-04 13:25:00|11905.42|11905.42|11899.54|11899.54|11905.42|11905.42|11899.54|11899.54|0
1656941400000|2022-07-04 13:30:00|11898.6|11898.6|11877.46|11877.46|11898.6|11898.6|11874.63|11874.63|0
1656941700000|2022-07-04 13:35:00|11876.73|11876.73|11888.42|11888.42|11890.67|11890.67|11875.8|11875.8|0
1656942000000|2022-07-04 13:40:00|11889.15|11889.15|11880.92|11880.92|11891.58|11891.58|11879.03|11879.03|0
1656942300000|2022-07-04 13:45:00|11881.65|11881.65|11888.03|11888.03|11892.19|11892.19|11880.01|11880.01|0
1656942600000|2022-07-04 13:50:00|11888.49|11888.49|11885.98|11885.98|11890.1|11890.1|11885.98|11885.98|0
1656942900000|2022-07-04 13:55:00|11885.52|11885.52|11884.24|11884.24|11886.39|11886.39|11878.5|11878.5|0
1656943200000|2022-07-04 14:00:00|11884.04|11884.04|11880.55|11880.55|11884.04|11884.04|11864.87|11864.87|0
1656943500000|2022-07-04 14:05:00|11881.99|11881.99|11884.94|11884.94|11884.94|11884.94|11877.13|11877.13|0
1656943800000|2022-07-04 14:10:00|11884.6|11884.6|11878.16|11878.16|11892|11892|11878.16|11878.16|0
1656944100000|2022-07-04 14:15:00|11877.71|11877.71|11889.44|11889.44|11889.48|11889.48|11872.04|11872.04|0
1656944400000|2022-07-04 14:20:00|11887.19|11887.19|11885.27|11885.27|11887.19|11887.19|11884.88|11884.88|0
1656944700000|2022-07-04 14:25:00|11884.35|11884.35|11871.99|11871.99|11885.88|11885.88|11869.8|11869.8|0
1656945000000|2022-07-04 14:30:00|11871.19|11871.19|11877.13|11877.13|11877.63|11877.63|11868.36|11868.36|0
1656945300000|2022-07-04 14:35:00|11876.46|11876.46|11865.16|11865.16|11877.13|11877.13|11861.92|11861.92|0
1656945600000|2022-07-04 14:40:00|11865.82|11865.82|11875.58|11875.58|11875.58|11875.58|11864.63|11864.63|0
1656945900000|2022-07-04 14:45:00|11875.11|11875.11|11893.42|11893.42|11893.45|11893.45|11875.11|11875.11|0
1656946200000|2022-07-04 14:50:00|11894.35|11894.35|11890.51|11890.51|11904.79|11904.79|11890.51|11890.51|0
1656946500000|2022-07-04 14:55:00|11892.01|11892.01|11893.51|11893.51|11895.67|11895.67|11884.01|11884.01|0
1656946800000|2022-07-04 15:00:00|11892.79|11892.79|11893|11893|11895.86|11895.86|11887.86|11887.86|0
1656947100000|2022-07-04 15:05:00|11894.44|11894.44|11895.77|11895.77|11901.15|11901.15|11893.23|11893.23|0
1656947400000|2022-07-04 15:10:00|11895.98|11895.98|11914.66|11914.66|11919.34|11919.34|11895.98|11895.98|0
1656947700000|2022-07-04 15:15:00|11915.16|11915.16|11907.17|11907.17|11915.16|11915.16|11907.17|11907.17|0
1656948000000|2022-07-04 15:20:00|11907.63|11907.63|11913.07|11913.07|11915.46|11915.46|11907.63|11907.63|0
1656948300000|2022-07-04 15:25:00|11913.87|11913.87|11904.07|11904.07|11915.84|11915.84|11903.87|11903.87|0
1657005300000|2022-07-05 07:15:00|11973.56|11973.56|12002.34|12002.34|12002.46|12002.46|11971.95|11971.95|0
1657005600000|2022-07-05 07:20:00|12002.81|12002.81|11979.38|11979.38|12003.44|12003.44|11975.08|11975.08|0
1657005900000|2022-07-05 07:25:00|11977.77|11977.77|11972.48|11972.48|11982.69|11982.69|11971.07|11971.07|0
1657006200000|2022-07-05 07:30:00|11974.78|11974.78|11970.13|11970.13|11975.25|11975.25|11957.62|11957.62|0
1657006500000|2022-07-05 07:35:00|11965.4|11965.4|11937.53|11937.53|11965.87|11965.87|11929.66|11929.66|0
1657006800000|2022-07-05 07:40:00|11936.53|11936.53|11917.02|11917.02|11936.53|11936.53|11917.02|11917.02|0
1657007100000|2022-07-05 07:45:00|11919.18|11919.18|11919.13|11919.13|11934.01|11934.01|11911.61|11911.61|0
1657007400000|2022-07-05 07:50:00|11918.32|11918.32|11917.11|11917.11|11924.09|11924.09|11910.97|11910.97|0
1657007700000|2022-07-05 07:55:00|11917.67|11917.67|11901.46|11901.46|11925.47|11925.47|11901.46|11901.46|0
1657008000000|2022-07-05 08:00:00|11902.02|11902.02|11900.83|11900.83|11903.23|11903.23|11897.28|11897.28|0
1657008300000|2022-07-05 08:05:00|11900.11|11900.11|11845.63|11845.63|11900.11|11900.11|11845.42|11845.42|0
1657008600000|2022-07-05 08:10:00|11846.76|11846.76|11852.91|11852.91|11853.77|11853.77|11830.44|11830.44|0
1657008900000|2022-07-05 08:15:00|11852.45|11852.45|11823.4|11823.4|11852.45|11852.45|11823.4|11823.4|0
1657009200000|2022-07-05 08:20:00|11818.63|11818.63|11814.95|11814.95|11820.7|11820.7|11814.03|11814.03|0
1657009500000|2022-07-05 08:25:00|11813.45|11813.45|11782.41|11782.41|11813.45|11813.45|11781.96|11781.96|0
1657009800000|2022-07-05 08:30:00|11782|11782|11798.99|11798.99|11798.99|11798.99|11775.45|11775.45|0
1657010100000|2022-07-05 08:35:00|11799.49|11799.49|11790.73|11790.73|11799.49|11799.49|11787.03|11787.03|0
1657010400000|2022-07-05 08:40:00|11787.85|11787.85|11797.32|11797.32|11797.32|11797.32|11773.92|11773.92|0
1657010700000|2022-07-05 08:45:00|11798.44|11798.44|11793.4|11793.4|11801.67|11801.67|11793.4|11793.4|0
1657011000000|2022-07-05 08:50:00|11792.84|11792.84|11790.99|11790.99|11797.84|11797.84|11789.4|11789.4|0
1657011300000|2022-07-05 08:55:00|11792.11|11792.11|11789.74|11789.74|11804.04|11804.04|11789.74|11789.74|0
1657011600000|2022-07-05 09:00:00|11788.12|11788.12|11807.31|11807.31|11811.87|11811.87|11788.12|11788.12|0
1657011900000|2022-07-05 09:05:00|11806.63|11806.63|11791.55|11791.55|11816.39|11816.39|11791.55|11791.55|0
1657012200000|2022-07-05 09:10:00|11790.74|11790.74|11803.72|11803.72|11805.59|11805.59|11787.5|11787.5|0
1657012500000|2022-07-05 09:15:00|11809.28|11809.28|11809.81|11809.81|11825.27|11825.27|11808.88|11808.88|0
1657012800000|2022-07-05 09:20:00|11808.36|11808.36|11801.2|11801.2|11809.81|11809.81|11797.67|11797.67|0
1657013100000|2022-07-05 09:25:00|11800.48|11800.48|11790.06|11790.06|11800.48|11800.48|11783.23|11783.23|0
1657013400000|2022-07-05 09:30:00|11788.45|11788.45|11779.2|11779.2|11788.45|11788.45|11778.35|11778.35|0
1657013700000|2022-07-05 09:35:00|11777.59|11777.59|11808.22|11808.22|11808.22|11808.22|11777.06|11777.06|0
1657014000000|2022-07-05 09:40:00|11808.84|11808.84|11800.15|11800.15|11816.63|11816.63|11800.15|11800.15|0
1657014300000|2022-07-05 09:45:00|11791.19|11791.19|11764.92|11764.92|11791.19|11791.19|11764.92|11764.92|0
1657014600000|2022-07-05 09:50:00|11766.54|11766.54|11781.99|11781.99|11787.14|11787.14|11766.54|11766.54|0
1657014900000|2022-07-05 09:55:00|11780.87|11780.87|11784.13|11784.13|11797.83|11797.83|11780.87|11780.87|0
1657015200000|2022-07-05 10:00:00|11783.33|11783.33|11765.52|11765.52|11783.33|11783.33|11750.18|11750.18|0
1657015500000|2022-07-05 10:05:00|11766.65|11766.65|11778.59|11778.59|11778.59|11778.59|11766.18|11766.18|0
1657015800000|2022-07-05 10:10:00|11777.78|11777.78|11778.98|11778.98|11782.09|11782.09|11774.22|11774.22|0
1657016100000|2022-07-05 10:15:00|11778.51|11778.51|11771.39|11771.39|11778.98|11778.98|11771.39|11771.39|0
1657016400000|2022-07-05 10:20:00|11772.11|11772.11|11774.8|11774.8|11776.99|11776.99|11770.67|11770.67|0
1657016700000|2022-07-05 10:25:00|11772.38|11772.38|11748.71|11748.71|11772.38|11772.38|11747.91|11747.91|0
1657017000000|2022-07-05 10:30:00|11749.64|11749.64|11755.35|11755.35|11756.74|11756.74|11746.97|11746.97|0
1657017300000|2022-07-05 10:35:00|11757.51|11757.51|11757.44|11757.44|11758.08|11758.08|11745.39|11745.39|0
1657017600000|2022-07-05 10:40:00|11756.32|11756.32|11753.66|11753.66|11761.85|11761.85|11753.66|11753.66|0
1657017900000|2022-07-05 10:45:00|11752.72|11752.72|11712.1|11712.1|11752.72|11752.72|11712.1|11712.1|0
1657018200000|2022-07-05 10:50:00|11711.1|11711.1|11707.76|11707.76|11711.1|11711.1|11703.26|11703.26|0
1657018500000|2022-07-05 10:55:00|11708.69|11708.69|11708.38|11708.38|11716.57|11716.57|11706.89|11706.89|0
1657018800000|2022-07-05 11:00:00|11706.99|11706.99|11696.48|11696.48|11706.99|11706.99|11695.94|11695.94|0
1657019100000|2022-07-05 11:05:00|11697.29|11697.29|11679.17|11679.17|11698.9|11698.9|11667.94|11667.94|0
1657019400000|2022-07-05 11:10:00|11679.89|11679.89|11677.66|11677.66|11692.12|11692.12|11677.66|11677.66|0
1657019700000|2022-07-05 11:15:00|11676.85|11676.85|11645.25|11645.25|11677.74|11677.74|11645.25|11645.25|0
1657020000000|2022-07-05 11:20:00|11644.79|11644.79|11638.78|11638.78|11647.63|11647.63|11628.2|11628.2|0
1657020300000|2022-07-05 11:25:00|11638.36|11638.36|11646.64|11646.64|11646.64|11646.64|11636.52|11636.52|0
1657020600000|2022-07-05 11:30:00|11646.23|11646.23|11625.72|11625.72|11646.23|11646.23|11624.44|11624.44|0
1657020900000|2022-07-05 11:35:00|11624.04|11624.04|11611.99|11611.99|11624.04|11624.04|11611.99|11611.99|0
1657021200000|2022-07-05 11:40:00|11611.27|11611.27|11607.65|11607.65|11624.28|11624.28|11607.37|11607.37|0
1657021500000|2022-07-05 11:45:00|11608.12|11608.12|11584.52|11584.52|11612.9|11612.9|11584.52|11584.52|0
1657021800000|2022-07-05 11:50:00|11583.55|11583.55|11551.93|11551.93|11583.55|11583.55|11551.46|11551.46|0
1657022100000|2022-07-05 11:55:00|11549.69|11549.69|11533.78|11533.78|11550.16|11550.16|11527.88|11527.88|0
1657022400000|2022-07-05 12:00:00|11530.55|11530.55|11520.33|11520.33|11531.01|11531.01|11513.17|11513.17|0
1657022700000|2022-07-05 12:05:00|11518.49|11518.49|11467.16|11467.16|11518.49|11518.49|11467.16|11467.16|0
1657023000000|2022-07-05 12:10:00|11465.72|11465.72|11468.22|11468.22|11473.06|11473.06|11461.8|11461.8|0
1657023300000|2022-07-05 12:15:00|11471.58|11471.58|11465.49|11465.49|11473.77|11473.77|11464.37|11464.37|0
1657023600000|2022-07-05 12:20:00|11464.68|11464.68|11465.93|11465.93|11468.73|11468.73|11450.72|11450.72|0
1657023900000|2022-07-05 12:25:00|11465.1|11465.1|11455.46|11455.46|11476.13|11476.13|11455|11455|0
1657024200000|2022-07-05 12:30:00|11454.74|11454.74|11425.97|11425.97|11454.74|11454.74|11424.03|11424.03|0
1657024500000|2022-07-05 12:35:00|11426.42|11426.42|11448.8|11448.8|11448.8|11448.8|11416.18|11416.18|0
1657024800000|2022-07-05 12:40:00|11449.25|11449.25|11483.97|11483.97|11485.09|11485.09|11449.25|11449.25|0
1657025100000|2022-07-05 12:45:00|11484.53|11484.53|11461.01|11461.01|11485.65|11485.65|11461.01|11461.01|0
1657025400000|2022-07-05 12:50:00|11460.2|11460.2|11452.67|11452.67|11461.01|11461.01|11451.77|11451.77|0
1657025700000|2022-07-05 12:55:00|11453.79|11453.79|11468.05|11468.05|11468.05|11468.05|11451.47|11451.47|0
1657026000000|2022-07-05 13:00:00|11467.55|11467.55|11461.07|11461.07|11467.55|11467.55|11461.07|11461.07|0
1657026300000|2022-07-05 13:05:00|11463.83|11463.83|11469.08|11469.08|11469.58|11469.58|11463.83|11463.83|0
1657026600000|2022-07-05 13:10:00|11469.58|11469.58|11477.92|11477.92|11484.88|11484.88|11469.58|11469.58|0
1657026900000|2022-07-05 13:15:00|11479.36|11479.36|11475.77|11475.77|11485.45|11485.45|11469.55|11469.55|0
1657027200000|2022-07-05 13:20:00|11474.33|11474.33|11487.64|11487.64|11488.36|11488.36|11472.03|11472.03|0
1657027500000|2022-07-05 13:25:00|11488.36|11488.36|11493.1|11493.1|11498.68|11498.68|11483.69|11483.69|0
1657027800000|2022-07-05 13:30:00|11491.66|11491.66|11481.26|11481.26|11497.94|11497.94|11455.81|11455.81|0
1657028100000|2022-07-05 13:35:00|11479.87|11479.87|11439.76|11439.76|11486.68|11486.68|11439.76|11439.76|0
1657028400000|2022-07-05 13:40:00|11438.12|11438.12|11477.23|11477.23|11482.64|11482.64|11437.45|11437.45|0
1657028700000|2022-07-05 13:45:00|11476.31|11476.31|11508.94|11508.94|11522.16|11522.16|11471.26|11471.26|0
1657029000000|2022-07-05 13:50:00|11510.38|11510.38|11503.97|11503.97|11511.99|11511.99|11492.28|11492.28|0
1657029300000|2022-07-05 13:55:00|11504.69|11504.69|11500.94|11500.94|11506.44|11506.44|11491.27|11491.27|0
1657029600000|2022-07-05 14:00:00|11501.88|11501.88|11531.4|11531.4|11557.06|11557.06|11501.88|11501.88|0
1657029900000|2022-07-05 14:05:00|11531.17|11531.17|11542.69|11542.69|11542.69|11542.69|11520.41|11520.41|0
1657030200000|2022-07-05 14:10:00|11541.97|11541.97|11590.61|11590.61|11590.63|11590.63|11539.94|11539.94|0
1657030500000|2022-07-05 14:15:00|11590.15|11590.15|11552.58|11552.58|11590.15|11590.15|11548.01|11548.01|0
1657030800000|2022-07-05 14:20:00|11552.37|11552.37|11567.38|11567.38|11568.97|11568.97|11552.37|11552.37|0
1657031100000|2022-07-05 14:25:00|11566|11566|11580.11|11580.11|11580.11|11580.11|11555.04|11555.04|0
1657031400000|2022-07-05 14:30:00|11580.57|11580.57|11596.38|11596.38|11599.59|11599.59|11571.96|11571.96|0
1657031700000|2022-07-05 14:35:00|11596.84|11596.84|11620.17|11620.17|11629.07|11629.07|11596.84|11596.84|0
1657032000000|2022-07-05 14:40:00|11620.67|11620.67|11605.67|11605.67|11626.86|11626.86|11604.55|11604.55|0
1657032300000|2022-07-05 14:45:00|11604.87|11604.87|11583.84|11583.84|11604.87|11604.87|11578.3|11578.3|0
1657032600000|2022-07-05 14:50:00|11582.9|11582.9|11585.13|11585.13|11585.54|11585.54|11578.91|11578.91|0
1657032900000|2022-07-05 14:55:00|11585.54|11585.54|11588.67|11588.67|11599.67|11599.67|11585.54|11585.54|0
1657033200000|2022-07-05 15:00:00|11587.73|11587.73|11561.57|11561.57|11592.7|11592.7|11561.57|11561.57|0
1657033500000|2022-07-05 15:05:00|11562.51|11562.51|11580.12|11580.12|11580.31|11580.31|11562.04|11562.04|0
1657033800000|2022-07-05 15:10:00|11579.19|11579.19|11558.42|11558.42|11579.23|11579.23|11558.42|11558.42|0
1657034100000|2022-07-05 15:15:00|11558.19|11558.19|11568.57|11568.57|11570.88|11570.88|11556.34|11556.34|0
1657034400000|2022-07-05 15:20:00|11569.07|11569.07|11560.13|11560.13|11577.46|11577.46|11550.6|11550.6|0
1657034700000|2022-07-05 15:25:00|11560.59|11560.59|11559.11|11559.11|11566.62|11566.62|11558.63|11558.63|0
1657091700000|2022-07-06 07:15:00|11803.15|11803.15|11788.31|11788.31|11808.39|11808.39|11786.93|11786.93|0
1657092000000|2022-07-06 07:20:00|11791.19|11791.19|11797.77|11797.77|11809|11809|11784.56|11784.56|0
1657092300000|2022-07-06 07:25:00|11795.92|11795.92|11819.79|11819.79|11824.08|11824.08|11794.98|11794.98|0
1657092600000|2022-07-06 07:30:00|11818.41|11818.41|11767.05|11767.05|11819.03|11819.03|11767.05|11767.05|0
1657092900000|2022-07-06 07:35:00|11765.64|11765.64|11762.79|11762.79|11771.27|11771.27|11759.98|11759.98|0
1657093200000|2022-07-06 07:40:00|11760.29|11760.29|11740.87|11740.87|11765.04|11765.04|11737.68|11737.68|0
1657093500000|2022-07-06 07:45:00|11739.68|11739.68|11723.85|11723.85|11748.86|11748.86|11719.63|11719.63|0
1657093800000|2022-07-06 07:50:00|11725.24|11725.24|11726.79|11726.79|11755.23|11755.23|11723.5|11723.5|0
1657094100000|2022-07-06 07:55:00|11729.3|11729.3|11718.87|11718.87|11734.03|11734.03|11716.5|11716.5|0
1657094400000|2022-07-06 08:00:00|11717.46|11717.46|11695.44|11695.44|11725.08|11725.08|11694.63|11694.63|0
1657094700000|2022-07-06 08:05:00|11694.05|11694.05|11729.23|11729.23|11736.34|11736.34|11691.95|11691.95|0
1657095000000|2022-07-06 08:10:00|11729.96|11729.96|11730.14|11730.14|11734.42|11734.42|11722.04|11722.04|0
1657095300000|2022-07-06 08:15:00|11729.93|11729.93|11726.27|11726.27|11730.83|11730.83|11725.69|11725.69|0
1657095600000|2022-07-06 08:20:00|11725.8|11725.8|11730.49|11730.49|11730.49|11730.49|11718.69|11718.69|0
1657095900000|2022-07-06 08:25:00|11732.68|11732.68|11741.09|11741.09|11743.58|11743.58|11729.96|11729.96|0
1657096200000|2022-07-06 08:30:00|11740.63|11740.63|11678.75|11678.75|11740.63|11740.63|11678.75|11678.75|0
1657096500000|2022-07-06 08:35:00|11678.03|11678.03|11711.19|11711.19|11714.92|11714.92|11678.03|11678.03|0
1657096800000|2022-07-06 08:40:00|11710.2|11710.2|11676.56|11676.56|11710.2|11710.2|11676.09|11676.09|0
1657097100000|2022-07-06 08:45:00|11676.76|11676.76|11672.48|11672.48|11676.91|11676.91|11666.27|11666.27|0
1657097400000|2022-07-06 08:50:00|11671.68|11671.68|11705.86|11705.86|11716|11716|11666.08|11666.08|0
1657097700000|2022-07-06 08:55:00|11705.14|11705.14|11705.62|11705.62|11708.77|11708.77|11698.64|11698.64|0
1657098000000|2022-07-06 09:00:00|11705.83|11705.83|11693.69|11693.69|11709.13|11709.13|11691.02|11691.02|0
1657098300000|2022-07-06 09:05:00|11695.13|11695.13|11719.38|11719.38|11723.73|11723.73|11690.63|11690.63|0
1657098600000|2022-07-06 09:10:00|11720.57|11720.57|11674.87|11674.87|11722.66|11722.66|11673.49|11673.49|0
1657098900000|2022-07-06 09:15:00|11674.06|11674.06|11688.76|11688.76|11688.96|11688.96|11674.06|11674.06|0
1657099200000|2022-07-06 09:20:00|11688.96|11688.96|11700.3|11700.3|11704.21|11704.21|11688.16|11688.16|0
1657099500000|2022-07-06 09:25:00|11699.36|11699.36|11707.57|11707.57|11715.03|11715.03|11698.07|11698.07|0
1657099800000|2022-07-06 09:30:00|11708.07|11708.07|11706.84|11706.84|11711.84|11711.84|11701.14|11701.14|0
1657100100000|2022-07-06 09:35:00|11707.34|11707.34|11688.54|11688.54|11713.28|11713.28|11688.54|11688.54|0
1657100400000|2022-07-06 09:40:00|11686.23|11686.23|11687.17|11687.17|11691.35|11691.35|11683.16|11683.16|0
1657100700000|2022-07-06 09:45:00|11686.23|11686.23|11689.56|11689.56|11690.43|11690.43|11676.4|11676.4|0
1657101000000|2022-07-06 09:50:00|11690.03|11690.03|11707.88|11707.88|11709.94|11709.94|11690.03|11690.03|0
1657101300000|2022-07-06 09:55:00|11707.04|11707.04|11712.43|11712.43|11713.82|11713.82|11705.22|11705.22|0
1657101600000|2022-07-06 10:00:00|11712.93|11712.93|11723.56|11723.56|11736|11736|11712.43|11712.43|0
1657101900000|2022-07-06 10:05:00|11724.03|11724.03|11727.38|11727.38|11737.48|11737.48|11718.18|11718.18|0
1657102200000|2022-07-06 10:10:00|11725.04|11725.04|11729.3|11729.3|11730.78|11730.78|11722.66|11722.66|0
1657102500000|2022-07-06 10:15:00|11728.58|11728.58|11718.23|11718.23|11734.56|11734.56|11718.23|11718.23|0
1657102800000|2022-07-06 10:20:00|11718.95|11718.95|11727.53|11727.53|11730.66|11730.66|11711.66|11711.66|0
1657103100000|2022-07-06 10:25:00|11727.99|11727.99|11727.12|11727.12|11736.04|11736.04|11727.12|11727.12|0
1657103400000|2022-07-06 10:30:00|11728.62|11728.62|11735.53|11735.53|11745.06|11745.06|11728.62|11728.62|0
1657103700000|2022-07-06 10:35:00|11737.62|11737.62|11745.7|11745.7|11748.62|11748.62|11734.81|11734.81|0
1657104000000|2022-07-06 10:40:00|11744.9|11744.9|11723.22|11723.22|11745.02|11745.02|11723.22|11723.22|0
1657104300000|2022-07-06 10:45:00|11724.63|11724.63|11712.25|11712.25|11724.63|11724.63|11705.94|11705.94|0
1657104600000|2022-07-06 10:50:00|11713.18|11713.18|11694.28|11694.28|11714.91|11714.91|11694.28|11694.28|0
1657104900000|2022-07-06 10:55:00|11695|11695|11707.45|11707.45|11710.15|11710.15|11691.78|11691.78|0
1657105200000|2022-07-06 11:00:00|11706.73|11706.73|11699.34|11699.34|11707.95|11707.95|11699.34|11699.34|0
1657105500000|2022-07-06 11:05:00|11697.96|11697.96|11700.97|11700.97|11702.88|11702.88|11692.74|11692.74|0
1657105800000|2022-07-06 11:10:00|11700.16|11700.16|11699.62|11699.62|11707.34|11707.34|11698.77|11698.77|0
1657106100000|2022-07-06 11:15:00|11700.61|11700.61|11712.35|11712.35|11713.78|11713.78|11697.61|11697.61|0
1657106400000|2022-07-06 11:20:00|11712.82|11712.82|11718.78|11718.78|11718.78|11718.78|11711.11|11711.11|0
1657106700000|2022-07-06 11:25:00|11719.25|11719.25|11720.5|11720.5|11723.05|11723.05|11718.25|11718.25|0
1657107000000|2022-07-06 11:30:00|11719.78|11719.78|11730.16|11730.16|11730.96|11730.96|11719.78|11719.78|0
1657107300000|2022-07-06 11:35:00|11730.88|11730.88|11734.83|11734.83|11738.52|11738.52|11730.63|11730.63|0
1657107600000|2022-07-06 11:40:00|11734.6|11734.6|11731.85|11731.85|11734.6|11734.6|11726.19|11726.19|0
1657107900000|2022-07-06 11:45:00|11733.35|11733.35|11730.6|11730.6|11737.06|11737.06|11727.07|11727.07|0
1657108200000|2022-07-06 11:50:00|11729.8|11729.8|11737.46|11737.46|11739.62|11739.62|11729.8|11729.8|0
1657108500000|2022-07-06 11:55:00|11737.67|11737.67|11741.76|11741.76|11743.06|11743.06|11737.67|11737.67|0
1657108800000|2022-07-06 12:00:00|11739.6|11739.6|11698.34|11698.34|11739.6|11739.6|11696.48|11696.48|0
1657109100000|2022-07-06 12:05:00|11696.9|11696.9|11696.49|11696.49|11710.66|11710.66|11695.98|11695.98|0
1657109400000|2022-07-06 12:10:00|11695.59|11695.59|11680.72|11680.72|11695.59|11695.59|11677.39|11677.39|0
1657109700000|2022-07-06 12:15:00|11681.72|11681.72|11682.37|11682.37|11686.7|11686.7|11681.11|11681.11|0
1657110000000|2022-07-06 12:20:00|11682.15|11682.15|11683.77|11683.77|11689.47|11689.47|11679.23|11679.23|0
1657110300000|2022-07-06 12:25:00|11682.16|11682.16|11678.4|11678.4|11682.99|11682.99|11676.32|11676.32|0
1657110600000|2022-07-06 12:30:00|11677.93|11677.93|11694.87|11694.87|11696.42|11696.42|11676.99|11676.99|0
1657110900000|2022-07-06 12:35:00|11695.34|11695.34|11721.63|11721.63|11726.36|11726.36|11695.34|11695.34|0
1657111200000|2022-07-06 12:40:00|11719.47|11719.47|11713.31|11713.31|11719.47|11719.47|11701.05|11701.05|0
1657111500000|2022-07-06 12:45:00|11713.87|11713.87|11720.14|11720.14|11724.28|11724.28|11711.46|11711.46|0
1657111800000|2022-07-06 12:50:00|11720.6|11720.6|11710.87|11710.87|11722.89|11722.89|11709.13|11709.13|0
1657112100000|2022-07-06 12:55:00|11711.43|11711.43|11713.7|11713.7|11716.16|11716.16|11703.32|11703.32|0
1657112400000|2022-07-06 13:00:00|11714.26|11714.26|11714.02|11714.02|11720.64|11720.64|11713.7|11713.7|0
1657112700000|2022-07-06 13:05:00|11713.56|11713.56|11721.33|11721.33|11723.62|11723.62|11713.56|11713.56|0
1657113000000|2022-07-06 13:10:00|11721.83|11721.83|11713.75|11713.75|11721.83|11721.83|11713.75|11713.75|0
1657113300000|2022-07-06 13:15:00|11712.14|11712.14|11712.82|11712.82|11719.42|11719.42|11712.14|11712.14|0
1657113600000|2022-07-06 13:20:00|11712.36|11712.36|11739.44|11739.44|11741.31|11741.31|11712.36|11712.36|0
1657113900000|2022-07-06 13:25:00|11741.6|11741.6|11730.56|11730.56|11743.22|11743.22|11729.17|11729.17|0
1657114200000|2022-07-06 13:30:00|11730.09|11730.09|11733.45|11733.45|11763.81|11763.81|11727.65|11727.65|0
1657114500000|2022-07-06 13:35:00|11735.13|11735.13|11749.83|11749.83|11755.06|11755.06|11723.71|11723.71|0
1657114800000|2022-07-06 13:40:00|11749.37|11749.37|11790.82|11790.82|11792.25|11792.25|11749.37|11749.37|0
1657115100000|2022-07-06 13:45:00|11791.28|11791.28|11789.91|11789.91|11792.48|11792.48|11771.07|11771.07|0
1657115400000|2022-07-06 13:50:00|11788.91|11788.91|11795.5|11795.5|11802.96|11802.96|11788.1|11788.1|0
1657115700000|2022-07-06 13:55:00|11794.06|11794.06|11773.58|11773.58|11794.06|11794.06|11757.88|11757.88|0
1657116000000|2022-07-06 14:00:00|11771.64|11771.64|11764.66|11764.66|11778.74|11778.74|11753.84|11753.84|0
1657116300000|2022-07-06 14:05:00|11764.1|11764.1|11786.75|11786.75|11795.67|11795.67|11761.58|11761.58|0
1657116600000|2022-07-06 14:10:00|11787.2|11787.2|11745.43|11745.43|11789.99|11789.99|11736|11736|0
1657116900000|2022-07-06 14:15:00|11745.9|11745.9|11729.54|11729.54|11745.9|11745.9|11725.14|11725.14|0
1657117200000|2022-07-06 14:20:00|11728.97|11728.97|11743.63|11743.63|11744.32|11744.32|11727.25|11727.25|0
1657117500000|2022-07-06 14:25:00|11744.09|11744.09|11773.36|11773.36|11775.95|11775.95|11742.03|11742.03|0
1657117800000|2022-07-06 14:30:00|11773.86|11773.86|11762.7|11762.7|11782.86|11782.86|11757.55|11757.55|0
1657118100000|2022-07-06 14:35:00|11762.91|11762.91|11772.91|11772.91|11772.91|11772.91|11756.88|11756.88|0
1657118400000|2022-07-06 14:40:00|11774.26|11774.26|11777.35|11777.35|11790.09|11790.09|11774.23|11774.23|0
1657118700000|2022-07-06 14:45:00|11777.82|11777.82|11765.35|11765.35|11780.5|11780.5|11765.1|11765.1|0
1657119000000|2022-07-06 14:50:00|11764.88|11764.88|11804.77|11804.77|11805.33|11805.33|11764.88|11764.88|0
1657119300000|2022-07-06 14:55:00|11803.97|11803.97|11796.48|11796.48|11806.75|11806.75|11793.11|11793.11|0
1657119600000|2022-07-06 15:00:00|11795.09|11795.09|11776.33|11776.33|11802.46|11802.46|11776.33|11776.33|0
1657119900000|2022-07-06 15:05:00|11777.14|11777.14|11784.85|11784.85|11792.11|11792.11|11775.8|11775.8|0
1657120200000|2022-07-06 15:10:00|11783.85|11783.85|11781.41|11781.41|11783.85|11783.85|11776.28|11776.28|0
1657120500000|2022-07-06 15:15:00|11780.96|11780.96|11781.48|11781.48|11782.7|11782.7|11773.71|11773.71|0
1657120800000|2022-07-06 15:20:00|11780.92|11780.92|11784.37|11784.37|11786.67|11786.67|11780.92|11780.92|0
1657121100000|2022-07-06 15:25:00|11784.82|11784.82|11764.62|11764.62|11787.19|11787.19|11764.62|11764.62|0
1657178100000|2022-07-07 07:15:00|11478.83|11478.83|11463.38|11463.38|11483.37|11483.37|11449.53|11449.53|0
1657178400000|2022-07-07 07:20:00|11464.82|11464.82|11482.31|11482.31|11484.93|11484.93|11444.46|11444.46|0
1657178700000|2022-07-07 07:25:00|11495.65|11495.65|11493.36|11493.36|11503.15|11503.15|11482.65|11482.65|0
1657179000000|2022-07-07 07:30:00|11493.92|11493.92|11505.79|11505.79|11514.63|11514.63|11490.39|11490.39|0
1657179300000|2022-07-07 07:35:00|11508.51|11508.51|11496.88|11496.88|11511.94|11511.94|11474.6|11474.6|0
1657179600000|2022-07-07 07:40:00|11494.53|11494.53|11505.61|11505.61|11520.2|11520.2|11493.23|11493.23|0
1657179900000|2022-07-07 07:45:00|11504.69|11504.69|11457.27|11457.27|11504.69|11504.69|11457.27|11457.27|0
1657180200000|2022-07-07 07:50:00|11458.71|11458.71|11448.24|11448.24|11472.73|11472.73|11446.08|11446.08|0
1657180500000|2022-07-07 07:55:00|11448.96|11448.96|11456.3|11456.3|11467.09|11467.09|11443.04|11443.04|0
1657180800000|2022-07-07 08:00:00|11455.58|11455.58|11444.44|11444.44|11455.58|11455.58|11424.25|11424.25|0
1657181100000|2022-07-07 08:05:00|11443.64|11443.64|11446.79|11446.79|11448.6|11448.6|11431.92|11431.92|0
1657181400000|2022-07-07 08:10:00|11446.58|11446.58|11492.23|11492.23|11494.51|11494.51|11446.17|11446.17|0
1657181700000|2022-07-07 08:15:00|11494.85|11494.85|11519.24|11519.24|11519.7|11519.7|11494.85|11494.85|0
1657182000000|2022-07-07 08:20:00|11517.62|11517.62|11517.43|11517.43|11526.2|11526.2|11511.38|11511.38|0
1657182300000|2022-07-07 08:25:00|11516.53|11516.53|11535.84|11535.84|11535.84|11535.84|11508.02|11508.02|0
1657182600000|2022-07-07 08:30:00|11535.42|11535.42|11578.84|11578.84|11578.84|11578.84|11535.22|11535.22|0
1657182900000|2022-07-07 08:35:00|11577.44|11577.44|11562.69|11562.69|11598.59|11598.59|11558.34|11558.34|0
1657183200000|2022-07-07 08:40:00|11563.41|11563.41|11555.93|11555.93|11569.01|11569.01|11555.93|11555.93|0
1657183500000|2022-07-07 08:45:00|11553.58|11553.58|11534.81|11534.81|11555.74|11555.74|11534.19|11534.19|0
1657183800000|2022-07-07 08:50:00|11534.09|11534.09|11503.94|11503.94|11541.76|11541.76|11501.78|11501.78|0
1657184100000|2022-07-07 08:55:00|11504.66|11504.66|11508.08|11508.08|11536.34|11536.34|11503.86|11503.86|0
1657184400000|2022-07-07 09:00:00|11507.26|11507.26|11522.1|11522.1|11525.67|11525.67|11494.23|11494.23|0
1657184700000|2022-07-07 09:05:00|11522.66|11522.66|11549.93|11549.93|11551.34|11551.34|11520.56|11520.56|0
1657185000000|2022-07-07 09:10:00|11559.16|11559.16|11568.69|11568.69|11580.07|11580.07|11558.7|11558.7|0
1657185300000|2022-07-07 09:15:00|11569.63|11569.63|11584.2|11584.2|11597.98|11597.98|11569.63|11569.63|0
1657185600000|2022-07-07 09:20:00|11587.37|11587.37|11614.26|11614.26|11614.26|11614.26|11587.37|11587.37|0
1657185900000|2022-07-07 09:25:00|11614.98|11614.98|11648.53|11648.53|11648.53|11648.53|11614.98|11614.98|0
1657186200000|2022-07-07 09:30:00|11648.3|11648.3|11660.47|11660.47|11668.5|11668.5|11647.5|11647.5|0
1657186500000|2022-07-07 09:35:00|11661.27|11661.27|11662.61|11662.61|11673.73|11673.73|11650.33|11650.33|0
1657186800000|2022-07-07 09:40:00|11663.08|11663.08|11663.23|11663.23|11671.59|11671.59|11662.74|11662.74|0
1657187100000|2022-07-07 09:45:00|11662.76|11662.76|11647.18|11647.18|11662.76|11662.76|11637.27|11637.27|0
1657187400000|2022-07-07 09:50:00|11648.86|11648.86|11666.86|11666.86|11672.02|11672.02|11647.74|11647.74|0
1657187700000|2022-07-07 09:55:00|11666.3|11666.3|11669.56|11669.56|11669.56|11669.56|11660.61|11660.61|0
1657188000000|2022-07-07 10:00:00|11668.94|11668.94|11668.26|11668.26|11670.96|11670.96|11664.64|11664.64|0
1657188300000|2022-07-07 10:05:00|11667.54|11667.54|11657.49|11657.49|11677.05|11677.05|11650.06|11650.06|0
1657188600000|2022-07-07 10:10:00|11656.05|11656.05|11666.82|11666.82|11669.38|11669.38|11656.05|11656.05|0
1657188900000|2022-07-07 10:15:00|11668.26|11668.26|11670.2|11670.2|11672.94|11672.94|11668.06|11668.06|0
1657189200000|2022-07-07 10:20:00|11669.08|11669.08|11683.75|11683.75|11683.75|11683.75|11667.35|11667.35|0
1657189500000|2022-07-07 10:25:00|11685.19|11685.19|11682.69|11682.69|11685.19|11685.19|11671.72|11671.72|0
1657189800000|2022-07-07 10:30:00|11683.15|11683.15|11696.21|11696.21|11706.65|11706.65|11681.28|11681.28|0
1657190100000|2022-07-07 10:35:00|11694.77|11694.77|11677.74|11677.74|11697.01|11697.01|11676.36|11676.36|0
1657190400000|2022-07-07 10:40:00|11678.55|11678.55|11695.15|11695.15|11699.01|11699.01|11678.55|11678.55|0
1657190700000|2022-07-07 10:45:00|11694.43|11694.43|11686.57|11686.57|11694.43|11694.43|11665.84|11665.84|0
1657191000000|2022-07-07 10:50:00|11687.57|11687.57|11686.47|11686.47|11692.04|11692.04|11686.26|11686.26|0
1657191300000|2022-07-07 10:55:00|11686|11686|11676.57|11676.57|11687.14|11687.14|11676.57|11676.57|0
1657191600000|2022-07-07 11:00:00|11675.76|11675.76|11660.35|11660.35|11675.76|11675.76|11660.35|11660.35|0
1657191900000|2022-07-07 11:05:00|11659.85|11659.85|11657.83|11657.83|11659.85|11659.85|11644.74|11644.74|0
1657192200000|2022-07-07 11:10:00|11658.55|11658.55|11667.99|11667.99|11669.12|11669.12|11657.99|11657.99|0
1657192500000|2022-07-07 11:15:00|11666.61|11666.61|11684.38|11684.38|11684.73|11684.73|11660.85|11660.85|0
1657192800000|2022-07-07 11:20:00|11682|11682|11681.88|11681.88|11683.94|11683.94|11678.4|11678.4|0
1657193100000|2022-07-07 11:25:00|11681.41|11681.41|11683.6|11683.6|11692.23|11692.23|11681.41|11681.41|0
1657193400000|2022-07-07 11:30:00|11684.06|11684.06|11684.87|11684.87|11684.87|11684.87|11677.33|11677.33|0
1657193700000|2022-07-07 11:35:00|11684.15|11684.15|11685.29|11685.29|11687.5|11687.5|11669.63|11669.63|0
1657194000000|2022-07-07 11:40:00|11685.76|11685.76|11704.64|11704.64|11707.18|11707.18|11681.32|11681.32|0
1657194300000|2022-07-07 11:45:00|11704.08|11704.08|11697.42|11697.42|11704.64|11704.64|11696.96|11696.96|0
1657194600000|2022-07-07 11:50:00|11697.65|11697.65|11697.69|11697.69|11700.65|11700.65|11690.2|11690.2|0
1657194900000|2022-07-07 11:55:00|11698.18|11698.18|11693.87|11693.87|11702.96|11702.96|11693.87|11693.87|0
1657195200000|2022-07-07 12:00:00|11694.43|11694.43|11664.4|11664.4|11696.52|11696.52|11662.8|11662.8|0
1657195500000|2022-07-07 12:05:00|11663.68|11663.68|11670.2|11670.2|11671.65|11671.65|11663.68|11663.68|0
1657195800000|2022-07-07 12:10:00|11670.67|11670.67|11671.81|11671.81|11672.87|11672.87|11670.13|11670.13|0
1657196100000|2022-07-07 12:15:00|11671.4|11671.4|11680.61|11680.61|11685.7|11685.7|11665.59|11665.59|0
1657196400000|2022-07-07 12:20:00|11679.61|11679.61|11686.43|11686.43|11686.77|11686.77|11679.61|11679.61|0
1657196700000|2022-07-07 12:25:00|11687.15|11687.15|11689.42|11689.42|11695.07|11695.07|11686.26|11686.26|0
1657197000000|2022-07-07 12:30:00|11688.49|11688.49|11678.95|11678.95|11688.49|11688.49|11677.09|11677.09|0
1657197300000|2022-07-07 12:35:00|11680.34|11680.34|11655.28|11655.28|11685.22|11685.22|11655.03|11655.03|0
1657197600000|2022-07-07 12:40:00|11653.87|11653.87|11665.08|11665.08|11672.2|11672.2|11653.62|11653.62|0
1657197900000|2022-07-07 12:45:00|11666.08|11666.08|11683.39|11683.39|11687.38|11687.38|11665.08|11665.08|0
1657198200000|2022-07-07 12:50:00|11684.51|11684.51|11700.57|11700.57|11707.58|11707.58|11684.51|11684.51|0
1657198500000|2022-07-07 12:55:00|11702.07|11702.07|11714.75|11714.75|11716.99|11716.99|11702.07|11702.07|0
1657198800000|2022-07-07 13:00:00|11714.29|11714.29|11723.05|11723.05|11724.56|11724.56|11709.61|11709.61|0
1657199100000|2022-07-07 13:05:00|11722.24|11722.24|11713.72|11713.72|11731.54|11731.54|11710.19|11710.19|0
1657199400000|2022-07-07 13:10:00|11712.92|11712.92|11711.62|11711.62|11728.31|11728.31|11709.38|11709.38|0
1657199700000|2022-07-07 13:15:00|11710.21|11710.21|11684.44|11684.44|11710.21|11710.21|11684.44|11684.44|0
1657200000000|2022-07-07 13:20:00|11683.97|11683.97|11690.76|11690.76|11690.76|11690.76|11677.17|11677.17|0
1657200300000|2022-07-07 13:25:00|11691.32|11691.32|11712.93|11712.93|11714.64|11714.64|11691.32|11691.32|0
1657200600000|2022-07-07 13:30:00|11713.93|11713.93|11724.46|11724.46|11724.92|11724.92|11691.51|11691.51|0
1657200900000|2022-07-07 13:35:00|11725.87|11725.87|11718.42|11718.42|11725.87|11725.87|11699.39|11699.39|0
1657201200000|2022-07-07 13:40:00|11717.48|11717.48|11719.83|11719.83|11720.19|11720.19|11704.96|11704.96|0
1657201500000|2022-07-07 13:45:00|11720.33|11720.33|11697.34|11697.34|11726.52|11726.52|11696.34|11696.34|0
1657201800000|2022-07-07 13:50:00|11697.8|11697.8|11666.18|11666.18|11700.63|11700.63|11665.71|11665.71|0
1657202100000|2022-07-07 13:55:00|11665.97|11665.97|11648.58|11648.58|11665.97|11665.97|11642.48|11642.48|0
1657202400000|2022-07-07 14:00:00|11646.96|11646.96|11603.11|11603.11|11646.96|11646.96|11602.37|11602.37|0
1657202700000|2022-07-07 14:05:00|11602.54|11602.54|11614.89|11614.89|11615.86|11615.86|11602.51|11602.51|0
1657203000000|2022-07-07 14:10:00|11614.17|11614.17|11592.91|11592.91|11616.74|11616.74|11590.83|11590.83|0
1657203300000|2022-07-07 14:15:00|11593.12|11593.12|11565.56|11565.56|11606.51|11606.51|11563.32|11563.32|0
1657203600000|2022-07-07 14:20:00|11566.03|11566.03|11541.09|11541.09|11566.75|11566.75|11540.59|11540.59|0
1657203900000|2022-07-07 14:25:00|11541.65|11541.65|11537.3|11537.3|11547.56|11547.56|11532.72|11532.72|0
1657204200000|2022-07-07 14:30:00|11537.76|11537.76|11545.41|11545.41|11562.51|11562.51|11532|11532|0
1657204500000|2022-07-07 14:35:00|11545.64|11545.64|11550.79|11550.79|11556.29|11556.29|11545.64|11545.64|0
1657204800000|2022-07-07 14:40:00|11550.32|11550.32|11576.16|11576.16|11589.83|11589.83|11547.93|11547.93|0
1657205100000|2022-07-07 14:45:00|11576.63|11576.63|11594.49|11594.49|11594.49|11594.49|11576.17|11576.17|0
1657205400000|2022-07-07 14:50:00|11595.88|11595.88|11612.97|11612.97|11619.82|11619.82|11595.88|11595.88|0
1657205700000|2022-07-07 14:55:00|11613.89|11613.89|11634.75|11634.75|11634.75|11634.75|11613.42|11613.42|0
1657206000000|2022-07-07 15:00:00|11636.22|11636.22|11637.52|11637.52|11652.51|11652.51|11633.14|11633.14|0
1657206300000|2022-07-07 15:05:00|11636.71|11636.71|11653.5|11653.5|11660.23|11660.23|11635.89|11635.89|0
1657206600000|2022-07-07 15:10:00|11652.77|11652.77|11649.65|11649.65|11656.11|11656.11|11647.82|11647.82|0
1657206900000|2022-07-07 15:15:00|11648.84|11648.84|11635.04|11635.04|11650.07|11650.07|11635.04|11635.04|0
1657207200000|2022-07-07 15:20:00|11634.24|11634.24|11629.25|11629.25|11635.39|11635.39|11625.38|11625.38|0
1657207500000|2022-07-07 15:25:00|11629.71|11629.71|11633.6|11633.6|11633.76|11633.76|11623.47|11623.47|0
1657264500000|2022-07-08 07:15:00|11516.65|11516.65|11515.05|11515.05|11531.9|11531.9|11513.43|11513.43|0
1657264800000|2022-07-08 07:20:00|11513.66|11513.66|11528.49|11528.49|11531.61|11531.61|11510.14|11510.14|0
1657265100000|2022-07-08 07:25:00|11528.95|11528.95|11512.46|11512.46|11528.95|11528.95|11510.35|11510.35|0
1657265400000|2022-07-08 07:30:00|11511.46|11511.46|11509.95|11509.95|11511.46|11511.46|11501.31|11501.31|0
1657265700000|2022-07-08 07:35:00|11511.56|11511.56|11526.6|11526.6|11526.6|11526.6|11504.04|11504.04|0
1657266000000|2022-07-08 07:40:00|11527.54|11527.54|11531.06|11531.06|11541.8|11541.8|11526.6|11526.6|0
1657266300000|2022-07-08 07:45:00|11530.13|11530.13|11524.1|11524.1|11530.58|11530.58|11519.24|11519.24|0
1657266600000|2022-07-08 07:50:00|11522.5|11522.5|11547.12|11547.12|11547.12|11547.12|11522.5|11522.5|0
1657266900000|2022-07-08 07:55:00|11548.06|11548.06|11538.66|11538.66|11553.31|11553.31|11538.66|11538.66|0
1657267200000|2022-07-08 08:00:00|11538.16|11538.16|11538.82|11538.82|11540.25|11540.25|11536.7|11536.7|0
1657267500000|2022-07-08 08:05:00|11540.22|11540.22|11534.77|11534.77|11545.51|11545.51|11534.77|11534.77|0
1657267800000|2022-07-08 08:10:00|11535.33|11535.33|11519.48|11519.48|11537.39|11537.39|11519.48|11519.48|0
1657268100000|2022-07-08 08:15:00|11521.33|11521.33|11508.34|11508.34|11521.33|11521.33|11507.73|11507.73|0
1657268400000|2022-07-08 08:20:00|11506.99|11506.99|11531|11531|11536.13|11536.13|11505.61|11505.61|0
1657268700000|2022-07-08 08:25:00|11531.47|11531.47|11522.46|11522.46|11532.82|11532.82|11522.46|11522.46|0
1657269000000|2022-07-08 08:30:00|11521.54|11521.54|11517.15|11517.15|11521.83|11521.83|11514.41|11514.41|0
1657269300000|2022-07-08 08:35:00|11519.4|11519.4|11503.08|11503.08|11521.38|11521.38|11502.16|11502.16|0
1657269600000|2022-07-08 08:40:00|11502.62|11502.62|11530.95|11530.95|11532.5|11532.5|11502.62|11502.62|0
1657269900000|2022-07-08 08:45:00|11532.45|11532.45|11513.7|11513.7|11532.45|11532.45|11510.81|11510.81|0
1657270200000|2022-07-08 08:50:00|11515.14|11515.14|11532.31|11532.31|11532.31|11532.31|11515.14|11515.14|0
1657270500000|2022-07-08 08:55:00|11531.5|11531.5|11521.87|11521.87|11538.56|11538.56|11521.15|11521.15|0
1657270800000|2022-07-08 09:00:00|11521.4|11521.4|11522.26|11522.26|11529.2|11529.2|11521.4|11521.4|0
1657271100000|2022-07-08 09:05:00|11524.42|11524.42|11512.68|11512.68|11524.68|11524.68|11506.14|11506.14|0
1657271400000|2022-07-08 09:10:00|11513.62|11513.62|11491.91|11491.91|11513.62|11513.62|11491.63|11491.63|0
1657271700000|2022-07-08 09:15:00|11491.7|11491.7|11495.67|11495.67|11498.35|11498.35|11486.67|11486.67|0
1657272000000|2022-07-08 09:20:00|11496.14|11496.14|11520.24|11520.24|11522.61|11522.61|11496.14|11496.14|0
1657272300000|2022-07-08 09:25:00|11519.1|11519.1|11516.67|11516.67|11522.46|11522.46|11514.35|11514.35|0
1657272600000|2022-07-08 09:30:00|11513.87|11513.87|11513.45|11513.45|11518.38|11518.38|11513.45|11513.45|0
1657272900000|2022-07-08 09:35:00|11514.38|11514.38|11539.63|11539.63|11542.03|11542.03|11512.27|11512.27|0
1657273200000|2022-07-08 09:40:00|11543.65|11543.65|11547.02|11547.02|11551.22|11551.22|11542.38|11542.38|0
1657273500000|2022-07-08 09:45:00|11547.94|11547.94|11535.83|11535.83|11554.4|11554.4|11535.83|11535.83|0
1657273800000|2022-07-08 09:50:00|11535.42|11535.42|11516.35|11516.35|11537.4|11537.4|11516.35|11516.35|0
1657274100000|2022-07-08 09:55:00|11515.73|11515.73|11519.45|11519.45|11519.87|11519.87|11508.86|11508.86|0
1657274400000|2022-07-08 10:00:00|11520.39|11520.39|11527.98|11527.98|11536.11|11536.11|11520.39|11520.39|0
1657274700000|2022-07-08 10:05:00|11530.14|11530.14|11547.8|11547.8|11547.8|11547.8|11528.77|11528.77|0
1657275000000|2022-07-08 10:10:00|11546.87|11546.87|11562.44|11562.44|11564.35|11564.35|11545.88|11545.88|0
1657275300000|2022-07-08 10:15:00|11561.63|11561.63|11589.47|11589.47|11590.88|11590.88|11561.63|11561.63|0
1657275600000|2022-07-08 10:20:00|11588.53|11588.53|11601.25|11601.25|11602.17|11602.17|11588.53|11588.53|0
1657275900000|2022-07-08 10:25:00|11600.75|11600.75|11609.15|11609.15|11610.09|11610.09|11600.18|11600.18|0
1657276200000|2022-07-08 10:30:00|11609.65|11609.65|11624.12|11624.12|11628.72|11628.72|11607.36|11607.36|0
1657276500000|2022-07-08 10:35:00|11623.2|11623.2|11629.24|11629.24|11629.86|11629.86|11621.23|11621.23|0
1657276800000|2022-07-08 10:40:00|11631.55|11631.55|11616.31|11616.31|11638.36|11638.36|11612.97|11612.97|0
1657277100000|2022-07-08 10:45:00|11615.69|11615.69|11617.04|11617.04|11620.72|11620.72|11613.72|11613.72|0
1657277400000|2022-07-08 10:50:00|11617.76|11617.76|11586.35|11586.35|11618.92|11618.92|11586.35|11586.35|0
1657277700000|2022-07-08 10:55:00|11583.23|11583.23|11578.86|11578.86|11583.23|11583.23|11573.16|11573.16|0
1657278000000|2022-07-08 11:00:00|11579.33|11579.33|11579.81|11579.81|11581.51|11581.51|11578.69|11578.69|0
1657278300000|2022-07-08 11:05:00|11580.53|11580.53|11550.77|11550.77|11581.38|11581.38|11549.65|11549.65|0
1657278600000|2022-07-08 11:10:00|11549.65|11549.65|11563.88|11563.88|11572.16|11572.16|11549.65|11549.65|0
1657278900000|2022-07-08 11:15:00|11563.42|11563.42|11580.36|11580.36|11581.64|11581.64|11561.67|11561.67|0
1657279200000|2022-07-08 11:20:00|11580.82|11580.82|11579.31|11579.31|11583.06|11583.06|11573.78|11573.78|0
1657279500000|2022-07-08 11:25:00|11578.28|11578.28|11574.92|11574.92|11591.19|11591.19|11571.64|11571.64|0
1657279800000|2022-07-08 11:30:00|11573.79|11573.79|11572.51|11572.51|11579.63|11579.63|11572.01|11572.01|0
1657280100000|2022-07-08 11:35:00|11566.77|11566.77|11557.6|11557.6|11566.77|11566.77|11556.6|11556.6|0
1657280400000|2022-07-08 11:40:00|11556.88|11556.88|11540.21|11540.21|11559.23|11559.23|11534.8|11534.8|0
1657280700000|2022-07-08 11:45:00|11538.83|11538.83|11545.78|11545.78|11545.99|11545.99|11533.47|11533.47|0
1657281000000|2022-07-08 11:50:00|11545.28|11545.28|11557.82|11557.82|11557.82|11557.82|11544.06|11544.06|0
1657281300000|2022-07-08 11:55:00|11557.36|11557.36|11570.63|11570.63|11571.19|11571.19|11557.36|11557.36|0
1657281600000|2022-07-08 12:00:00|11569.74|11569.74|11573.77|11573.77|11574.57|11574.57|11561.57|11561.57|0
1657281900000|2022-07-08 12:05:00|11574.27|11574.27|11575.92|11575.92|11576.04|11576.04|11567.82|11567.82|0
1657282200000|2022-07-08 12:10:00|11577.04|11577.04|11578.53|11578.53|11578.99|11578.99|11564.8|11564.8|0
1657282500000|2022-07-08 12:15:00|11579.25|11579.25|11573.67|11573.67|11582.06|11582.06|11573.67|11573.67|0
1657282800000|2022-07-08 12:20:00|11574.59|11574.59|11563.38|11563.38|11574.59|11574.59|11563.38|11563.38|0
1657283100000|2022-07-08 12:25:00|11562.66|11562.66|11552.69|11552.69|11563.42|11563.42|11551|11551|0
1657283400000|2022-07-08 12:30:00|11551.13|11551.13|11510.53|11510.53|11552.86|11552.86|11507.83|11507.83|0
1657283700000|2022-07-08 12:35:00|11513.35|11513.35|11519.61|11519.61|11530.03|11530.03|11506.69|11506.69|0
1657284000000|2022-07-08 12:40:00|11519.05|11519.05|11498.18|11498.18|11521.15|11521.15|11498.18|11498.18|0
1657284300000|2022-07-08 12:45:00|11496.56|11496.56|11487.85|11487.85|11496.56|11496.56|11466.5|11466.5|0
1657284600000|2022-07-08 12:50:00|11486.17|11486.17|11497.29|11497.29|11497.75|11497.75|11486.17|11486.17|0
1657284900000|2022-07-08 12:55:00|11498.21|11498.21|11525.54|11525.54|11525.73|11525.73|11498.21|11498.21|0
1657285200000|2022-07-08 13:00:00|11525.04|11525.04|11552.39|11552.39|11561|11561|11525.04|11525.04|0
1657285500000|2022-07-08 13:05:00|11552.95|11552.95|11572.44|11572.44|11576.94|11576.94|11549.93|11549.93|0
1657285800000|2022-07-08 13:10:00|11574.96|11574.96|11562.93|11562.93|11577.61|11577.61|11557.87|11557.87|0
1657286100000|2022-07-08 13:15:00|11563.86|11563.86|11571.68|11571.68|11573.36|11573.36|11559.27|11559.27|0
1657286400000|2022-07-08 13:20:00|11571.22|11571.22|11559.02|11559.02|11571.58|11571.58|11557.32|11557.32|0
1657286700000|2022-07-08 13:25:00|11557.5|11557.5|11556.42|11556.42|11561.66|11561.66|11544.92|11544.92|0
1657287000000|2022-07-08 13:30:00|11554.81|11554.81|11552.81|11552.81|11556.54|11556.54|11535.26|11535.26|0
1657287300000|2022-07-08 13:35:00|11555.7|11555.7|11569.66|11569.66|11572.23|11572.23|11547.7|11547.7|0
1657287600000|2022-07-08 13:40:00|11568.94|11568.94|11571.74|11571.74|11577.54|11577.54|11564.56|11564.56|0
1657287900000|2022-07-08 13:45:00|11572.66|11572.66|11530.61|11530.61|11574.51|11574.51|11529.64|11529.64|0
1657288200000|2022-07-08 13:50:00|11530.14|11530.14|11507.12|11507.12|11530.14|11530.14|11504.91|11504.91|0
1657288500000|2022-07-08 13:55:00|11507.32|11507.32|11514.78|11514.78|11514.78|11514.78|11499.91|11499.91|0
1657288800000|2022-07-08 14:00:00|11515.28|11515.28|11502.61|11502.61|11516|11516|11495|11495|0
1657289100000|2022-07-08 14:05:00|11503.33|11503.33|11521.89|11521.89|11523.17|11523.17|11495.43|11495.43|0
1657289400000|2022-07-08 14:10:00|11522.82|11522.82|11504.32|11504.32|11522.82|11522.82|11503.76|11503.76|0
1657289700000|2022-07-08 14:15:00|11504.79|11504.79|11538.92|11538.92|11539.54|11539.54|11504.79|11504.79|0
1657290000000|2022-07-08 14:20:00|11539.37|11539.37|11569.87|11569.87|11570.34|11570.34|11533.42|11533.42|0
1657290300000|2022-07-08 14:25:00|11576.89|11576.89|11606.28|11606.28|11609.08|11609.08|11576.89|11576.89|0
1657290600000|2022-07-08 14:30:00|11608.45|11608.45|11615.53|11615.53|11622.81|11622.81|11607.64|11607.64|0
1657290900000|2022-07-08 14:35:00|11617.93|11617.93|11626.5|11626.5|11636.69|11636.69|11617.93|11617.93|0
1657291200000|2022-07-08 14:40:00|11626.04|11626.04|11653.51|11653.51|11655.91|11655.91|11623.24|11623.24|0
1657291500000|2022-07-08 14:45:00|11652.95|11652.95|11649.38|11649.38|11663.6|11663.6|11645.52|11645.52|0
1657291800000|2022-07-08 14:50:00|11647.94|11647.94|11638.49|11638.49|11649.03|11649.03|11637.37|11637.37|0
1657292100000|2022-07-08 14:55:00|11639.88|11639.88|11641.09|11641.09|11641.57|11641.57|11635.55|11635.55|0
1657292400000|2022-07-08 15:00:00|11641.5|11641.5|11636.47|11636.47|11642.95|11642.95|11635.71|11635.71|0
1657292700000|2022-07-08 15:05:00|11635.29|11635.29|11637.03|11637.03|11638.49|11638.49|11618.46|11618.46|0
1657293000000|2022-07-08 15:10:00|11636.56|11636.56|11615.97|11615.97|11639.38|11639.38|11606.64|11606.64|0
1657293300000|2022-07-08 15:15:00|11616.69|11616.69|11615.79|11615.79|11618.85|11618.85|11611.96|11611.96|0
1657293600000|2022-07-08 15:20:00|11616.29|11616.29|11605.19|11605.19|11616.39|11616.39|11602.88|11602.88|0
1657293900000|2022-07-08 15:25:00|11604.72|11604.72|11620.73|11620.73|11620.73|11620.73|11599.82|11599.82|0
1657523700000|2022-07-11 07:15:00|11446.09|11446.09|11497.09|11497.09|11497.09|11497.09|11438.41|11438.41|0
1657524000000|2022-07-11 07:20:00|11496.17|11496.17|11493.29|11493.29|11516.1|11516.1|11491.67|11491.67|0
1657524300000|2022-07-11 07:25:00|11491.68|11491.68|11464.8|11464.8|11491.68|11491.68|11463.41|11463.41|0
1657524600000|2022-07-11 07:30:00|11464.3|11464.3|11462.06|11462.06|11465.78|11465.78|11451.06|11451.06|0
1657524900000|2022-07-11 07:35:00|11463.5|11463.5|11489.51|11489.51|11490.56|11490.56|11463.5|11463.5|0
1657525200000|2022-07-11 07:40:00|11490|11490|11527.44|11527.44|11531.55|11531.55|11490|11490|0
1657525500000|2022-07-11 07:45:00|11526.72|11526.72|11541.35|11541.35|11550.38|11550.38|11523.71|11523.71|0
1657525800000|2022-07-11 07:50:00|11541.8|11541.8|11552.39|11552.39|11562.73|11562.73|11539.84|11539.84|0
1657526100000|2022-07-11 07:55:00|11550.95|11550.95|11532.03|11532.03|11550.95|11550.95|11531.46|11531.46|0
1657526400000|2022-07-11 08:00:00|11532.44|11532.44|11519.99|11519.99|11539.18|11539.18|11518.37|11518.37|0
1657526700000|2022-07-11 08:05:00|11520.45|11520.45|11524.43|11524.43|11534.94|11534.94|11520.45|11520.45|0
1657527000000|2022-07-11 08:10:00|11523.51|11523.51|11536.33|11536.33|11537.33|11537.33|11522.79|11522.79|0
1657527300000|2022-07-11 08:15:00|11537.14|11537.14|11549.31|11549.31|11553.87|11553.87|11537.14|11537.14|0
1657527600000|2022-07-11 08:20:00|11549.77|11549.77|11546.45|11546.45|11551.26|11551.26|11532.68|11532.68|0
1657527900000|2022-07-11 08:25:00|11545.99|11545.99|11526.84|11526.84|11545.99|11545.99|11526.84|11526.84|0
1657528200000|2022-07-11 08:30:00|11526.04|11526.04|11543.78|11543.78|11546.05|11546.05|11526.04|11526.04|0
1657528500000|2022-07-11 08:35:00|11544.59|11544.59|11553.97|11553.97|11566.11|11566.11|11544.59|11544.59|0
1657528800000|2022-07-11 08:40:00|11552.93|11552.93|11534.25|11534.25|11552.93|11552.93|11533.45|11533.45|0
1657529100000|2022-07-11 08:45:00|11533.79|11533.79|11532.63|11532.63|11535.18|11535.18|11529.41|11529.41|0
1657529400000|2022-07-11 08:50:00|11534.01|11534.01|11527.32|11527.32|11534.28|11534.28|11523.02|11523.02|0
1657529700000|2022-07-11 08:55:00|11526.76|11526.76|11517.98|11517.98|11527.22|11527.22|11517.98|11517.98|0
1657530000000|2022-07-11 09:00:00|11518.7|11518.7|11521.5|11521.5|11521.76|11521.76|11516|11516|0
1657530300000|2022-07-11 09:05:00|11523.66|11523.66|11527.68|11527.68|11531.69|11531.69|11518.26|11518.26|0
1657530600000|2022-07-11 09:10:00|11528.6|11528.6|11542.86|11542.86|11546.81|11546.81|11527.79|11527.79|0
1657530900000|2022-07-11 09:15:00|11542.4|11542.4|11535.12|11535.12|11544.13|11544.13|11533.67|11533.67|0
1657531200000|2022-07-11 09:20:00|11535.58|11535.58|11532.76|11532.76|11537.94|11537.94|11525.41|11525.41|0
1657531500000|2022-07-11 09:25:00|11533.22|11533.22|11541.56|11541.56|11541.56|11541.56|11533.22|11533.22|0
1657531800000|2022-07-11 09:30:00|11543.72|11543.72|11545.92|11545.92|11550.27|11550.27|11543.72|11543.72|0
1657532100000|2022-07-11 09:35:00|11546.38|11546.38|11578.05|11578.05|11578.05|11578.05|11539.87|11539.87|0
1657532400000|2022-07-11 09:40:00|11578.97|11578.97|11578.11|11578.11|11579.76|11579.76|11577.81|11577.81|0
1657532700000|2022-07-11 09:45:00|11578.91|11578.91|11576.39|11576.39|11588.21|11588.21|11575.21|11575.21|0
1657533000000|2022-07-11 09:50:00|11575.89|11575.89|11567.23|11567.23|11575.89|11575.89|11562.76|11562.76|0
1657533300000|2022-07-11 09:55:00|11566.1|11566.1|11575.47|11575.47|11575.47|11575.47|11566.1|11566.1|0
1657533600000|2022-07-11 10:00:00|11574.09|11574.09|11578.56|11578.56|11580.87|11580.87|11571.47|11571.47|0
1657533900000|2022-07-11 10:05:00|11578.77|11578.77|11588.38|11588.38|11589.1|11589.1|11578.77|11578.77|0
1657534200000|2022-07-11 10:10:00|11587.38|11587.38|11581.81|11581.81|11588.79|11588.79|11581.31|11581.31|0
1657534500000|2022-07-11 10:15:00|11580.89|11580.89|11594|11594|11594|11594|11575.45|11575.45|0
1657534800000|2022-07-11 10:20:00|11593.78|11593.78|11590.72|11590.72|11593.78|11593.78|11589.34|11589.34|0
1657535100000|2022-07-11 10:25:00|11587.72|11587.72|11579.94|11579.94|11587.72|11587.72|11577.19|11577.19|0
1657535400000|2022-07-11 10:30:00|11583.15|11583.15|11586.95|11586.95|11586.95|11586.95|11582.63|11582.63|0
1657535700000|2022-07-11 10:35:00|11587.41|11587.41|11564.53|11564.53|11587.41|11587.41|11563.14|11563.14|0
1657536000000|2022-07-11 10:40:00|11563.61|11563.61|11565.39|11565.39|11566.51|11566.51|11563.14|11563.14|0
1657536300000|2022-07-11 10:45:00|11564.89|11564.89|11568.97|11568.97|11575.72|11575.72|11564.89|11564.89|0
1657536600000|2022-07-11 10:50:00|11568.17|11568.17|11550.83|11550.83|11568.17|11568.17|11550.33|11550.33|0
1657536900000|2022-07-11 10:55:00|11548.99|11548.99|11533.13|11533.13|11548.99|11548.99|11531.94|11531.94|0
1657537200000|2022-07-11 11:00:00|11533.85|11533.85|11543.48|11543.48|11545.34|11545.34|11533.85|11533.85|0
1657537500000|2022-07-11 11:05:00|11544.4|11544.4|11551.48|11551.48|11551.48|11551.48|11543.9|11543.9|0
1657537800000|2022-07-11 11:10:00|11550.67|11550.67|11561.01|11561.01|11562.46|11562.46|11550.67|11550.67|0
1657538100000|2022-07-11 11:15:00|11561.51|11561.51|11564.89|11564.89|11566.64|11566.64|11561.51|11561.51|0
1657538400000|2022-07-11 11:20:00|11565.7|11565.7|11566.75|11566.75|11566.75|11566.75|11556.4|11556.4|0
1657538700000|2022-07-11 11:25:00|11566.25|11566.25|11566.33|11566.33|11571.15|11571.15|11560.73|11560.73|0
1657539000000|2022-07-11 11:30:00|11567.25|11567.25|11553.18|11553.18|11569.12|11569.12|11551.18|11551.18|0
1657539300000|2022-07-11 11:35:00|11551.56|11551.56|11542.96|11542.96|11552.24|11552.24|11542.52|11542.52|0
1657539600000|2022-07-11 11:40:00|11542.5|11542.5|11526.38|11526.38|11542.5|11542.5|11522.07|11522.07|0
1657539900000|2022-07-11 11:45:00|11526.84|11526.84|11516.85|11516.85|11526.84|11526.84|11515.43|11515.43|0
1657540200000|2022-07-11 11:50:00|11516.29|11516.29|11509.66|11509.66|11519.16|11519.16|11509.66|11509.66|0
1657540500000|2022-07-11 11:55:00|11509.86|11509.86|11517.78|11517.78|11517.78|11517.78|11508.93|11508.93|0
1657540800000|2022-07-11 12:00:00|11519.4|11519.4|11521.62|11521.62|11528.55|11528.55|11519.4|11519.4|0
1657541100000|2022-07-11 12:05:00|11519.58|11519.58|11524.23|11524.23|11525.04|11525.04|11516.89|11516.89|0
1657541400000|2022-07-11 12:10:00|11521.92|11521.92|11515.34|11515.34|11521.92|11521.92|11512.78|11512.78|0
1657541700000|2022-07-11 12:15:00|11516.06|11516.06|11517.67|11517.67|11523.43|11523.43|11514.64|11514.64|0
1657542000000|2022-07-11 12:20:00|11517.2|11517.2|11529.07|11529.07|11530.51|11530.51|11517.2|11517.2|0
1657542300000|2022-07-11 12:25:00|11528.51|11528.51|11529.55|11529.55|11529.55|11529.55|11526.41|11526.41|0
1657542600000|2022-07-11 12:30:00|11529.34|11529.34|11520.98|11520.98|11529.34|11529.34|11520.98|11520.98|0
1657542900000|2022-07-11 12:35:00|11520.04|11520.04|11529.76|11529.76|11529.76|11529.76|11519.55|11519.55|0
1657543200000|2022-07-11 12:40:00|11528.35|11528.35|11529.79|11529.79|11530.98|11530.98|11527.58|11527.58|0
1657543500000|2022-07-11 12:45:00|11529.32|11529.32|11527.54|11527.54|11535.88|11535.88|11524.52|11524.52|0
1657543800000|2022-07-11 12:50:00|11531.23|11531.23|11543.37|11543.37|11546.74|11546.74|11531.23|11531.23|0
1657544100000|2022-07-11 12:55:00|11543.16|11543.16|11554.73|11554.73|11554.73|11554.73|11543.16|11543.16|0
1657544400000|2022-07-11 13:00:00|11555.23|11555.23|11555.24|11555.24|11564.39|11564.39|11553.63|11553.63|0
1657544700000|2022-07-11 13:05:00|11557.55|11557.55|11578.36|11578.36|11578.67|11578.67|11557.55|11557.55|0
1657545000000|2022-07-11 13:10:00|11579.17|11579.17|11589.04|11589.04|11589.7|11589.7|11579.17|11579.17|0
1657545300000|2022-07-11 13:15:00|11588.04|11588.04|11610.55|11610.55|11616.14|11616.14|11588.04|11588.04|0
1657545600000|2022-07-11 13:20:00|11611.45|11611.45|11626.67|11626.67|11627.15|11627.15|11610.97|11610.97|0
1657545900000|2022-07-11 13:25:00|11626.17|11626.17|11643.36|11643.36|11643.36|11643.36|11624.23|11624.23|0
1657546200000|2022-07-11 13:30:00|11643.86|11643.86|11654.54|11654.54|11655.52|11655.52|11618.13|11618.13|0
1657546500000|2022-07-11 13:35:00|11653.81|11653.81|11646.52|11646.52|11655.11|11655.11|11632.01|11632.01|0
1657546800000|2022-07-11 13:40:00|11647.33|11647.33|11663.72|11663.72|11676.88|11676.88|11647.33|11647.33|0
1657547100000|2022-07-11 13:45:00|11663.16|11663.16|11628.02|11628.02|11663.16|11663.16|11622.57|11622.57|0
1657547400000|2022-07-11 13:50:00|11628.83|11628.83|11632.14|11632.14|11632.14|11632.14|11608.78|11608.78|0
1657547700000|2022-07-11 13:55:00|11632.7|11632.7|11648.91|11648.91|11654.1|11654.1|11632.7|11632.7|0
1657548000000|2022-07-11 14:00:00|11648.44|11648.44|11637.21|11637.21|11648.44|11648.44|11628.26|11628.26|0
1657548300000|2022-07-11 14:05:00|11635.62|11635.62|11650.41|11650.41|11651.13|11651.13|11628.59|11628.59|0
1657548600000|2022-07-11 14:10:00|11648.8|11648.8|11634.78|11634.78|11653.6|11653.6|11634.78|11634.78|0
1657548900000|2022-07-11 14:15:00|11633.29|11633.29|11627.79|11627.79|11637.13|11637.13|11627.79|11627.79|0
1657549200000|2022-07-11 14:20:00|11626.31|11626.31|11624.18|11624.18|11626.31|11626.31|11616.68|11616.68|0
1657549500000|2022-07-11 14:25:00|11627.63|11627.63|11644.35|11644.35|11644.46|11644.46|11626.71|11626.71|0
1657549800000|2022-07-11 14:30:00|11643.88|11643.88|11656.6|11656.6|11669.15|11669.15|11643.84|11643.84|0
1657550100000|2022-07-11 14:35:00|11655.68|11655.68|11674.05|11674.05|11674.05|11674.05|11650.77|11650.77|0
1657550400000|2022-07-11 14:40:00|11674.51|11674.51|11672.72|11672.72|11680.31|11680.31|11658|11658|0
1657550700000|2022-07-11 14:45:00|11674.16|11674.16|11667.58|11667.58|11674.97|11674.97|11661.21|11661.21|0
1657551000000|2022-07-11 14:50:00|11666.66|11666.66|11667.25|11667.25|11679.29|11679.29|11665.86|11665.86|0
1657551300000|2022-07-11 14:55:00|11668.69|11668.69|11662.56|11662.56|11672.05|11672.05|11662.09|11662.09|0
1657551600000|2022-07-11 15:00:00|11661.63|11661.63|11667.07|11667.07|11673.28|11673.28|11661.12|11661.12|0
1657551900000|2022-07-11 15:05:00|11668.03|11668.03|11670.36|11670.36|11671.08|11671.08|11666.06|11666.06|0
1657552200000|2022-07-11 15:10:00|11669.8|11669.8|11672.73|11672.73|11675.38|11675.38|11666.61|11666.61|0
1657552500000|2022-07-11 15:15:00|11672.27|11672.27|11664.29|11664.29|11672.72|11672.72|11663.17|11663.17|0
1657552800000|2022-07-11 15:20:00|11663.73|11663.73|11651.39|11651.39|11665.1|11665.1|11648.68|11648.68|0
1657553100000|2022-07-11 15:25:00|11650.93|11650.93|11633|11633|11650.93|11650.93|11630.67|11630.67|0
1657610100000|2022-07-12 07:15:00|11607.52|11607.52|11558.15|11558.15|11610.8|11610.8|11556.83|11556.83|0
1657610400000|2022-07-12 07:20:00|11557.68|11557.68|11548.4|11548.4|11560.27|11560.27|11545.34|11545.34|0
1657610700000|2022-07-12 07:25:00|11548.96|11548.96|11541.74|11541.74|11548.96|11548.96|11525.71|11525.71|0
1657611000000|2022-07-12 07:30:00|11542.24|11542.24|11487.78|11487.78|11542.24|11542.24|11487.78|11487.78|0
1657611300000|2022-07-12 07:35:00|11487.32|11487.32|11498|11498|11498|11498|11473.7|11473.7|0
1657611600000|2022-07-12 07:40:00|11498.5|11498.5|11517.07|11517.07|11517.07|11517.07|11497.94|11497.94|0
1657611900000|2022-07-12 07:45:00|11526.44|11526.44|11550.37|11550.37|11551.49|11551.49|11526.44|11526.44|0
1657612200000|2022-07-12 07:50:00|11549.91|11549.91|11555.41|11555.41|11555.41|11555.41|11542.76|11542.76|0
1657612500000|2022-07-12 07:55:00|11555.97|11555.97|11579.54|11579.54|11579.54|11579.54|11547|11547|0
1657612800000|2022-07-12 08:00:00|11579.77|11579.77|11567.76|11567.76|11582.38|11582.38|11566.3|11566.3|0
1657613100000|2022-07-12 08:05:00|11567.27|11567.27|11565.2|11565.2|11573.35|11573.35|11565.2|11565.2|0
1657613400000|2022-07-12 08:10:00|11564.79|11564.79|11555.52|11555.52|11569.95|11569.95|11555.52|11555.52|0
1657613700000|2022-07-12 08:15:00|11555.07|11555.07|11553.69|11553.69|11556.23|11556.23|11549.34|11549.34|0
1657614000000|2022-07-12 08:20:00|11552.96|11552.96|11551.62|11551.62|11552.96|11552.96|11548.56|11548.56|0
1657614300000|2022-07-12 08:25:00|11555.95|11555.95|11560.89|11560.89|11560.89|11560.89|11555.49|11555.49|0
1657614600000|2022-07-12 08:30:00|11557.98|11557.98|11566.76|11566.76|11569.33|11569.33|11556.2|11556.2|0
1657614900000|2022-07-12 08:35:00|11566.29|11566.29|11574.91|11574.91|11581.85|11581.85|11566.29|11566.29|0
1657615200000|2022-07-12 08:40:00|11576.81|11576.81|11584.23|11584.23|11585.16|11585.16|11576.81|11576.81|0
1657615500000|2022-07-12 08:45:00|11583.3|11583.3|11577.43|11577.43|11583.92|11583.92|11575.32|11575.32|0
1657615800000|2022-07-12 08:50:00|11576.96|11576.96|11586.75|11586.75|11588.41|11588.41|11576.51|11576.51|0
1657616100000|2022-07-12 08:55:00|11584.91|11584.91|11588.75|11588.75|11591.21|11591.21|11584.91|11584.91|0
1657616400000|2022-07-12 09:00:00|11588.25|11588.25|11574.58|11574.58|11588.25|11588.25|11559.95|11559.95|0
1657616700000|2022-07-12 09:05:00|11574.8|11574.8|11589.33|11589.33|11589.33|11589.33|11574.8|11574.8|0
1657617000000|2022-07-12 09:10:00|11590.14|11590.14|11591.08|11591.08|11594.32|11594.32|11588.52|11588.52|0
1657617300000|2022-07-12 09:15:00|11591.55|11591.55|11611.81|11611.81|11611.81|11611.81|11591.55|11591.55|0
1657617600000|2022-07-12 09:20:00|11612.31|11612.31|11606.31|11606.31|11614.61|11614.61|11598.16|11598.16|0
1657617900000|2022-07-12 09:25:00|11607.03|11607.03|11611.3|11611.3|11611.47|11611.47|11601.45|11601.45|0
1657618200000|2022-07-12 09:30:00|11610.49|11610.49|11602.76|11602.76|11610.49|11610.49|11602.76|11602.76|0
1657618500000|2022-07-12 09:35:00|11602.08|11602.08|11605.75|11605.75|11605.89|11605.89|11602.08|11602.08|0
1657618800000|2022-07-12 09:40:00|11606.25|11606.25|11604.61|11604.61|11607.95|11607.95|11602.8|11602.8|0
1657619100000|2022-07-12 09:45:00|11605.11|11605.11|11588.61|11588.61|11605.11|11605.11|11588.61|11588.61|0
1657619400000|2022-07-12 09:50:00|11587.89|11587.89|11593.56|11593.56|11596.77|11596.77|11577.84|11577.84|0
1657619700000|2022-07-12 09:55:00|11591.4|11591.4|11580.9|11580.9|11591.4|11591.4|11576.95|11576.95|0
1657620000000|2022-07-12 10:00:00|11579.91|11579.91|11592.14|11592.14|11593.55|11593.55|11579.91|11579.91|0
1657620300000|2022-07-12 10:05:00|11593.76|11593.76|11596.33|11596.33|11597.07|11597.07|11593.26|11593.26|0
1657620600000|2022-07-12 10:10:00|11597.95|11597.95|11606.78|11606.78|11606.78|11606.78|11597.38|11597.38|0
1657620900000|2022-07-12 10:15:00|11605.85|11605.85|11601.97|11601.97|11606.98|11606.98|11601.03|11601.03|0
1657621200000|2022-07-12 10:20:00|11599.81|11599.81|11608.62|11608.62|11608.62|11608.62|11597.35|11597.35|0
1657621500000|2022-07-12 10:25:00|11608.66|11608.66|11610.39|11610.39|11611.19|11611.19|11605.96|11605.96|0
1657621800000|2022-07-12 10:30:00|11610.88|11610.88|11619.22|11619.22|11619.22|11619.22|11610.88|11610.88|0
1657622100000|2022-07-12 10:35:00|11620.15|11620.15|11612.45|11612.45|11620.62|11620.62|11612.45|11612.45|0
1657622400000|2022-07-12 10:40:00|11611.98|11611.98|11615.66|11615.66|11615.66|11615.66|11611.88|11611.88|0
1657622700000|2022-07-12 10:45:00|11614.86|11614.86|11588.63|11588.63|11614.86|11614.86|11588.63|11588.63|0
1657623000000|2022-07-12 10:50:00|11586.76|11586.76|11581.49|11581.49|11588.92|11588.92|11581.49|11581.49|0
1657623300000|2022-07-12 10:55:00|11581.26|11581.26|11592.44|11592.44|11592.9|11592.9|11579.78|11579.78|0
1657623600000|2022-07-12 11:00:00|11593.16|11593.16|11600.54|11600.54|11600.54|11600.54|11587.87|11587.87|0
1657623900000|2022-07-12 11:05:00|11600.04|11600.04|11602.04|11602.04|11605.45|11605.45|11599.54|11599.54|0
1657624200000|2022-07-12 11:10:00|11602.26|11602.26|11605.21|11605.21|11605.93|11605.93|11600.59|11600.59|0
1657624500000|2022-07-12 11:15:00|11605.67|11605.67|11611.51|11611.51|11611.51|11611.51|11599.16|11599.16|0
1657624800000|2022-07-12 11:20:00|11613.39|11613.39|11633.53|11633.53|11633.53|11633.53|11613.39|11613.39|0
1657625100000|2022-07-12 11:25:00|11634.03|11634.03|11630.67|11630.67|11634.87|11634.87|11630.15|11630.15|0
1657625400000|2022-07-12 11:30:00|11630.26|11630.26|11636.06|11636.06|11636.96|11636.96|11623.31|11623.31|0
1657625700000|2022-07-12 11:35:00|11634.71|11634.71|11633.97|11633.97|11641.75|11641.75|11633.97|11633.97|0
1657626000000|2022-07-12 11:40:00|11634.47|11634.47|11635.27|11635.27|11639.49|11639.49|11633.34|11633.34|0
1657626300000|2022-07-12 11:45:00|11634.71|11634.71|11631.33|11631.33|11634.71|11634.71|11627.38|11627.38|0
1657626600000|2022-07-12 11:50:00|11631.74|11631.74|11640.77|11640.77|11641.23|11641.23|11631.74|11631.74|0
1657626900000|2022-07-12 11:55:00|11640.3|11640.3|11644.37|11644.37|11644.37|11644.37|11637.23|11637.23|0
1657627200000|2022-07-12 12:00:00|11643.9|11643.9|11644.55|11644.55|11647.21|11647.21|11642.45|11642.45|0
1657627500000|2022-07-12 12:05:00|11645.01|11645.01|11650.33|11650.33|11653.47|11653.47|11644.55|11644.55|0
1657627800000|2022-07-12 12:10:00|11651.25|11651.25|11651.35|11651.35|11654.13|11654.13|11649.81|11649.81|0
1657628100000|2022-07-12 12:15:00|11649.62|11649.62|11646.31|11646.31|11649.62|11649.62|11642.93|11642.93|0
1657628400000|2022-07-12 12:20:00|11646.78|11646.78|11645.87|11645.87|11647.25|11647.25|11645.87|11645.87|0
1657628700000|2022-07-12 12:25:00|11644.93|11644.93|11635.52|11635.52|11644.93|11644.93|11632.3|11632.3|0
1657629000000|2022-07-12 12:30:00|11634.18|11634.18|11634.66|11634.66|11635.92|11635.92|11627.95|11627.95|0
1657629300000|2022-07-12 12:35:00|11635.59|11635.59|11645.58|11645.58|11645.58|11645.58|11635.59|11635.59|0
1657629600000|2022-07-12 12:40:00|11646.08|11646.08|11645.62|11645.62|11648.5|11648.5|11642.18|11642.18|0
1657629900000|2022-07-12 12:45:00|11646.74|11646.74|11649.79|11649.79|11651.68|11651.68|11646.74|11646.74|0
1657630200000|2022-07-12 12:50:00|11652.21|11652.21|11650.69|11650.69|11652.95|11652.95|11645.54|11645.54|0
1657630500000|2022-07-12 12:55:00|11652.86|11652.86|11651.62|11651.62|11658.76|11658.76|11651.62|11651.62|0
1657630800000|2022-07-12 13:00:00|11653.42|11653.42|11678.46|11678.46|11680.24|11680.24|11653.42|11653.42|0
1657631100000|2022-07-12 13:05:00|11679.38|11679.38|11682.16|11682.16|11693.52|11693.52|11679.38|11679.38|0
1657631400000|2022-07-12 13:10:00|11680|11680|11702.32|11702.32|11702.32|11702.32|11680|11680|0
1657631700000|2022-07-12 13:15:00|11701.59|11701.59|11709.89|11709.89|11716.28|11716.28|11701.59|11701.59|0
1657632000000|2022-07-12 13:20:00|11709.44|11709.44|11702.82|11702.82|11714.76|11714.76|11700.36|11700.36|0
1657632300000|2022-07-12 13:25:00|11704.35|11704.35|11727.18|11727.18|11731.86|11731.86|11704.35|11704.35|0
1657632600000|2022-07-12 13:30:00|11726.71|11726.71|11712.79|11712.79|11738.48|11738.48|11705.15|11705.15|0
1657632900000|2022-07-12 13:35:00|11713.51|11713.51|11745.36|11745.36|11755.11|11755.11|11713.51|11713.51|0
1657633200000|2022-07-12 13:40:00|11745.83|11745.83|11769.69|11769.69|11779.4|11779.4|11739.24|11739.24|0
1657633500000|2022-07-12 13:45:00|11770.16|11770.16|11777.47|11777.47|11782.74|11782.74|11758.07|11758.07|0
1657633800000|2022-07-12 13:50:00|11775.62|11775.62|11783.36|11783.36|11785.81|11785.81|11770.96|11770.96|0
1657634100000|2022-07-12 13:55:00|11782.64|11782.64|11749.26|11749.26|11782.64|11782.64|11749.2|11749.2|0
1657634400000|2022-07-12 14:00:00|11747.86|11747.86|11767.29|11767.29|11767.29|11767.29|11739.79|11739.79|0
1657634700000|2022-07-12 14:05:00|11767.76|11767.76|11770.52|11770.52|11785.67|11785.67|11767.76|11767.76|0
1657635000000|2022-07-12 14:10:00|11772.46|11772.46|11800.49|11800.49|11807.12|11807.12|11772.07|11772.07|0
1657635300000|2022-07-12 14:15:00|11801.48|11801.48|11802.6|11802.6|11804.19|11804.19|11790.43|11790.43|0
1657635600000|2022-07-12 14:20:00|11804.01|11804.01|11803.32|11803.32|11808.88|11808.88|11801.33|11801.33|0
1657635900000|2022-07-12 14:25:00|11802.38|11802.38|11774.84|11774.84|11802.38|11802.38|11774.84|11774.84|0
1657636200000|2022-07-12 14:30:00|11775.56|11775.56|11787.2|11787.2|11787.92|11787.92|11774.04|11774.04|0
1657636500000|2022-07-12 14:35:00|11786.48|11786.48|11795.55|11795.55|11795.55|11795.55|11780.44|11780.44|0
1657636800000|2022-07-12 14:40:00|11796.02|11796.02|11781.67|11781.67|11796.02|11796.02|11774.89|11774.89|0
1657637100000|2022-07-12 14:45:00|11781.47|11781.47|11783.81|11783.81|11794.34|11794.34|11778.94|11778.94|0
1657637400000|2022-07-12 14:50:00|11785.16|11785.16|11785.62|11785.62|11789.9|11789.9|11783.97|11783.97|0
1657637700000|2022-07-12 14:55:00|11786.74|11786.74|11798.5|11798.5|11799.42|11799.42|11785.46|11785.46|0
1657638000000|2022-07-12 15:00:00|11798.91|11798.91|11797.86|11797.86|11801.14|11801.14|11791.47|11791.47|0
1657638300000|2022-07-12 15:05:00|11798.36|11798.36|11800.31|11800.31|11810.46|11810.46|11797.36|11797.36|0
1657638600000|2022-07-12 15:10:00|11801.03|11801.03|11812.13|11812.13|11814.78|11814.78|11801.03|11801.03|0
1657638900000|2022-07-12 15:15:00|11813.06|11813.06|11802.79|11802.79|11813.97|11813.97|11801.26|11801.26|0
1657639200000|2022-07-12 15:20:00|11803.59|11803.59|11794.65|11794.65|11810.86|11810.86|11792.76|11792.76|0
1657639500000|2022-07-12 15:25:00|11795.12|11795.12|11796.41|11796.41|11801.71|11801.71|11795.12|11795.12|0
1657696500000|2022-07-13 07:15:00|11845.33|11845.33|11808.6|11808.6|11845.33|11845.33|11804.6|11804.6|0
1657696800000|2022-07-13 07:20:00|11807.67|11807.67|11792.59|11792.59|11807.67|11807.67|11792.59|11792.59|0
1657697100000|2022-07-13 07:25:00|11796.05|11796.05|11780.55|11780.55|11799.91|11799.91|11780.55|11780.55|0
1657697400000|2022-07-13 07:30:00|11780.05|11780.05|11815.88|11815.88|11818.4|11818.4|11775.86|11775.86|0
1657697700000|2022-07-13 07:35:00|11818.04|11818.04|11821.58|11821.58|11833.53|11833.53|11806.23|11806.23|0
1657698000000|2022-07-13 07:40:00|11820.86|11820.86|11811.36|11811.36|11822.48|11822.48|11811.36|11811.36|0
1657698300000|2022-07-13 07:45:00|11810.56|11810.56|11813.83|11813.83|11823.61|11823.61|11807.63|11807.63|0
1657698600000|2022-07-13 07:50:00|11812.89|11812.89|11776.98|11776.98|11812.89|11812.89|11768.22|11768.22|0
1657698900000|2022-07-13 07:55:00|11775.98|11775.98|11788.69|11788.69|11795.6|11795.6|11775.98|11775.98|0
1657699200000|2022-07-13 08:00:00|11787.28|11787.28|11795.58|11795.58|11795.93|11795.93|11772.99|11772.99|0
1657699500000|2022-07-13 08:05:00|11796.98|11796.98|11784.15|11784.15|11809.66|11809.66|11782.54|11782.54|0
1657699800000|2022-07-13 08:10:00|11784.57|11784.57|11791.44|11791.44|11797.05|11797.05|11784.57|11784.57|0
1657700100000|2022-07-13 08:15:00|11791.03|11791.03|11789.83|11789.83|11792.6|11792.6|11782.71|11782.71|0
1657700400000|2022-07-13 08:20:00|11790.63|11790.63|11792.9|11792.9|11792.9|11792.9|11785.48|11785.48|0
1657700700000|2022-07-13 08:25:00|11793.82|11793.82|11817.54|11817.54|11817.54|11817.54|11793.82|11793.82|0
1657701000000|2022-07-13 08:30:00|11817.75|11817.75|11826|11826|11828.62|11828.62|11814.16|11814.16|0
1657701300000|2022-07-13 08:35:00|11826.46|11826.46|11847.28|11847.28|11848.65|11848.65|11823.48|11823.48|0
1657701600000|2022-07-13 08:40:00|11847.07|11847.07|11830.62|11830.62|11847.07|11847.07|11830.62|11830.62|0
1657701900000|2022-07-13 08:45:00|11831.08|11831.08|11850.5|11850.5|11850.5|11850.5|11831.08|11831.08|0
1657702200000|2022-07-13 08:50:00|11852.18|11852.18|11855.67|11855.67|11858.09|11858.09|11851.77|11851.77|0
1657702500000|2022-07-13 08:55:00|11857.36|11857.36|11866.92|11866.92|11876|11876|11857.36|11857.36|0
1657702800000|2022-07-13 09:00:00|11868.04|11868.04|11893.56|11893.56|11893.56|11893.56|11868.04|11868.04|0
1657703100000|2022-07-13 09:05:00|11894.18|11894.18|11868.52|11868.52|11894.41|11894.41|11868.52|11868.52|0
1657703400000|2022-07-13 09:10:00|11868.06|11868.06|11858.64|11858.64|11869.06|11869.06|11858.64|11858.64|0
1657703700000|2022-07-13 09:15:00|11858.55|11858.55|11859.3|11859.3|11866.89|11866.89|11857.19|11857.19|0
1657704000000|2022-07-13 09:20:00|11859.91|11859.91|11879.91|11879.91|11886.33|11886.33|11859.91|11859.91|0
1657704300000|2022-07-13 09:25:00|11880.64|11880.64|11890.86|11890.86|11890.86|11890.86|11880.17|11880.17|0
1657704600000|2022-07-13 09:30:00|11890.36|11890.36|11882.01|11882.01|11890.36|11890.36|11881.09|11881.09|0
1657704900000|2022-07-13 09:35:00|11881.55|11881.55|11880.66|11880.66|11881.55|11881.55|11868.76|11868.76|0
1657705200000|2022-07-13 09:40:00|11881.58|11881.58|11886.67|11886.67|11886.67|11886.67|11881.58|11881.58|0
1657705500000|2022-07-13 09:45:00|11888.05|11888.05|11887.78|11887.78|11889.5|11889.5|11885.92|11885.92|0
1657705800000|2022-07-13 09:50:00|11887.06|11887.06|11874.38|11874.38|11887.06|11887.06|11871.97|11871.97|0
1657706100000|2022-07-13 09:55:00|11875.79|11875.79|11854.45|11854.45|11877.48|11877.48|11854.45|11854.45|0
1657706400000|2022-07-13 10:00:00|11853.64|11853.64|11838.08|11838.08|11853.85|11853.85|11838.08|11838.08|0
1657706700000|2022-07-13 10:05:00|11838.89|11838.89|11843.23|11843.23|11843.96|11843.96|11837.48|11837.48|0
1657707000000|2022-07-13 10:10:00|11844.62|11844.62|11835.29|11835.29|11844.82|11844.82|11832.9|11832.9|0
1657707300000|2022-07-13 10:15:00|11834.82|11834.82|11835.85|11835.85|11841.35|11841.35|11834.82|11834.82|0
1657707600000|2022-07-13 10:20:00|11835.29|11835.29|11846.16|11846.16|11846.16|11846.16|11835.29|11835.29|0
1657707900000|2022-07-13 10:25:00|11846.63|11846.63|11839.1|11839.1|11847.09|11847.09|11836.61|11836.61|0
1657708200000|2022-07-13 10:30:00|11839.82|11839.82|11838.86|11838.86|11841.07|11841.07|11837.37|11837.37|0
1657708500000|2022-07-13 10:35:00|11839.99|11839.99|11834.83|11834.83|11842.98|11842.98|11830.77|11830.77|0
1657708800000|2022-07-13 10:40:00|11835.3|11835.3|11843.25|11843.25|11843.25|11843.25|11835.3|11835.3|0
1657709100000|2022-07-13 10:45:00|11843.75|11843.75|11848.54|11848.54|11848.54|11848.54|11843.75|11843.75|0
1657709400000|2022-07-13 10:50:00|11849.98|11849.98|11850.38|11850.38|11850.84|11850.84|11849.06|11849.06|0
1657709700000|2022-07-13 10:55:00|11849.92|11849.92|11841.93|11841.93|11849.92|11849.92|11839.31|11839.31|0
1657710000000|2022-07-13 11:00:00|11842.18|11842.18|11830.56|11830.56|11843.12|11843.12|11830.56|11830.56|0
1657710300000|2022-07-13 11:05:00|11831.49|11831.49|11820.15|11820.15|11832.29|11832.29|11818.59|11818.59|0
1657710600000|2022-07-13 11:10:00|11819.69|11819.69|11833.99|11833.99|11843.63|11843.63|11819.22|11819.22|0
1657710900000|2022-07-13 11:15:00|11834.49|11834.49|11828.95|11828.95|11835.68|11835.68|11828.23|11828.23|0
1657711200000|2022-07-13 11:20:00|11829.41|11829.41|11818.71|11818.71|11837.82|11837.82|11817.31|11817.31|0
1657711500000|2022-07-13 11:25:00|11818.24|11818.24|11802.54|11802.54|11818.24|11818.24|11801|11801|0
1657711800000|2022-07-13 11:30:00|11803.98|11803.98|11811.69|11811.69|11811.69|11811.69|11801.58|11801.58|0
1657712100000|2022-07-13 11:35:00|11812.69|11812.69|11817.64|11817.64|11828.36|11828.36|11812.69|11812.69|0
1657712400000|2022-07-13 11:40:00|11818.45|11818.45|11808.86|11808.86|11826.36|11826.36|11808.86|11808.86|0
1657712700000|2022-07-13 11:45:00|11807.94|11807.94|11810.72|11810.72|11811.32|11811.32|11806.53|11806.53|0
1657713000000|2022-07-13 11:50:00|11812.16|11812.16|11824.89|11824.89|11824.89|11824.89|11811.37|11811.37|0
1657713300000|2022-07-13 11:55:00|11825.84|11825.84|11823.13|11823.13|11827.94|11827.94|11821.83|11821.83|0
1657713600000|2022-07-13 12:00:00|11821.69|11821.69|11832.02|11832.02|11832.02|11832.02|11816.03|11816.03|0
1657713900000|2022-07-13 12:05:00|11831.09|11831.09|11833.36|11833.36|11837.91|11837.91|11831.09|11831.09|0
1657714200000|2022-07-13 12:10:00|11832.42|11832.42|11826.3|11826.3|11832.42|11832.42|11819.31|11819.31|0
1657714500000|2022-07-13 12:15:00|11827.02|11827.02|11817.85|11817.85|11827.61|11827.61|11816.98|11816.98|0
1657714800000|2022-07-13 12:20:00|11818.97|11818.97|11825.15|11825.15|11825.88|11825.88|11816.92|11816.92|0
1657715100000|2022-07-13 12:25:00|11825.77|11825.77|11862.05|11862.05|11877.31|11877.31|11825.77|11825.77|0
1657715400000|2022-07-13 12:30:00|11860.61|11860.61|11747.02|11747.02|11860.61|11860.61|11735.89|11735.89|0
1657715700000|2022-07-13 12:35:00|11744.6|11744.6|11699.12|11699.12|11744.6|11744.6|11699.12|11699.12|0
1657716000000|2022-07-13 12:40:00|11698.56|11698.56|11670.04|11670.04|11698.89|11698.89|11667.88|11667.88|0
1657716300000|2022-07-13 12:45:00|11671.42|11671.42|11679.31|11679.31|11679.31|11679.31|11662.65|11662.65|0
1657716600000|2022-07-13 12:50:00|11681.16|11681.16|11724.54|11724.54|11724.54|11724.54|11681.16|11681.16|0
1657716900000|2022-07-13 12:55:00|11726.85|11726.85|11750.13|11750.13|11750.13|11750.13|11723.55|11723.55|0
1657717200000|2022-07-13 13:00:00|11749.63|11749.63|11774.05|11774.05|11774.05|11774.05|11747.68|11747.68|0
1657717500000|2022-07-13 13:05:00|11773.93|11773.93|11760.17|11760.17|11774.38|11774.38|11759.55|11759.55|0
1657717800000|2022-07-13 13:10:00|11758.77|11758.77|11765.51|11765.51|11770.23|11770.23|11749.63|11749.63|0
1657718100000|2022-07-13 13:15:00|11766.51|11766.51|11746.34|11746.34|11768.72|11768.72|11746.28|11746.28|0
1657718400000|2022-07-13 13:20:00|11747.26|11747.26|11722.61|11722.61|11751.59|11751.59|11718.48|11718.48|0
1657718700000|2022-07-13 13:25:00|11723.07|11723.07|11716.8|11716.8|11725.89|11725.89|11715.99|11715.99|0
1657719000000|2022-07-13 13:30:00|11715.36|11715.36|11715.32|11715.32|11719.99|11719.99|11700.2|11700.2|0
1657719300000|2022-07-13 13:35:00|11715.79|11715.79|11716.18|11716.18|11716.18|11716.18|11692.93|11692.93|0
1657719600000|2022-07-13 13:40:00|11717.56|11717.56|11716.13|11716.13|11742.07|11742.07|11715.38|11715.38|0
1657719900000|2022-07-13 13:45:00|11716.59|11716.59|11722.6|11722.6|11723.16|11723.16|11697.36|11697.36|0
1657720200000|2022-07-13 13:50:00|11723.72|11723.72|11698.91|11698.91|11723.72|11723.72|11698.91|11698.91|0
1657720500000|2022-07-13 13:55:00|11698.46|11698.46|11677.26|11677.26|11698.46|11698.46|11674.42|11674.42|0
1657720800000|2022-07-13 14:00:00|11675.34|11675.34|11658.7|11658.7|11676.35|11676.35|11658.7|11658.7|0
1657721100000|2022-07-13 14:05:00|11658.14|11658.14|11639.33|11639.33|11661.14|11661.14|11636.37|11636.37|0
1657721400000|2022-07-13 14:10:00|11640.14|11640.14|11631.17|11631.17|11650.87|11650.87|11631.17|11631.17|0
1657721700000|2022-07-13 14:15:00|11630.7|11630.7|11574.01|11574.01|11630.7|11630.7|11574.01|11574.01|0
1657722000000|2022-07-13 14:20:00|11574.23|11574.23|11572.52|11572.52|11574.23|11574.23|11548.5|11548.5|0
1657722300000|2022-07-13 14:25:00|11570.22|11570.22|11601.85|11601.85|11608.43|11608.43|11567.49|11567.49|0
1657722600000|2022-07-13 14:30:00|11601.98|11601.98|11632.49|11632.49|11632.99|11632.99|11601.98|11601.98|0
1657722900000|2022-07-13 14:35:00|11634.74|11634.74|11632.06|11632.06|11642.35|11642.35|11630.29|11630.29|0
1657723200000|2022-07-13 14:40:00|11631.61|11631.61|11658.12|11658.12|11658.12|11658.12|11631.11|11631.11|0
1657723500000|2022-07-13 14:45:00|11658.93|11658.93|11678.84|11678.84|11678.84|11678.84|11652.74|11652.74|0
1657723800000|2022-07-13 14:50:00|11680.29|11680.29|11682.32|11682.32|11695.92|11695.92|11677.84|11677.84|0
1657724100000|2022-07-13 14:55:00|11685.67|11685.67|11728.26|11728.26|11738.88|11738.88|11685.67|11685.67|0
1657724400000|2022-07-13 15:00:00|11727.76|11727.76|11711.3|11711.3|11727.76|11727.76|11707.86|11707.86|0
1657724700000|2022-07-13 15:05:00|11710.84|11710.84|11732.76|11732.76|11735.86|11735.86|11710.84|11710.84|0
1657725000000|2022-07-13 15:10:00|11734.2|11734.2|11735.65|11735.65|11742.87|11742.87|11733.73|11733.73|0
1657725300000|2022-07-13 15:15:00|11736.57|11736.57|11737.22|11737.22|11739.74|11739.74|11734.91|11734.91|0
1657725600000|2022-07-13 15:20:00|11738.15|11738.15|11726.87|11726.87|11744.09|11744.09|11726.87|11726.87|0
1657725900000|2022-07-13 15:25:00|11726.41|11726.41|11720.92|11720.92|11730.34|11730.34|11717.23|11717.23|0
1657782900000|2022-07-14 07:15:00|11577.87|11577.87|11583.01|11583.01|11592.2|11592.2|11573.76|11573.76|0
1657783200000|2022-07-14 07:20:00|11579.24|11579.24|11614.6|11614.6|11614.6|11614.6|11578.11|11578.11|0
1657783500000|2022-07-14 07:25:00|11615.32|11615.32|11623.45|11623.45|11634.38|11634.38|11615.32|11615.32|0
1657783800000|2022-07-14 07:30:00|11624.34|11624.34|11616.84|11616.84|11626.44|11626.44|11607.62|11607.62|0
1657784100000|2022-07-14 07:35:00|11615.81|11615.81|11611.96|11611.96|11629.53|11629.53|11604.15|11604.15|0
1657784400000|2022-07-14 07:40:00|11613.4|11613.4|11618.43|11618.43|11624.41|11624.41|11605.73|11605.73|0
1657784700000|2022-07-14 07:45:00|11618.89|11618.89|11602.6|11602.6|11618.89|11618.89|11588.53|11588.53|0
1657785000000|2022-07-14 07:50:00|11604.44|11604.44|11613.31|11613.31|11624.12|11624.12|11604.44|11604.44|0
1657785300000|2022-07-14 07:55:00|11615.62|11615.62|11636.43|11636.43|11636.43|11636.43|11605.26|11605.26|0
1657785600000|2022-07-14 08:00:00|11635.93|11635.93|11654.42|11654.42|11654.42|11654.42|11635.27|11635.27|0
1657785900000|2022-07-14 08:05:00|11654.89|11654.89|11680.75|11680.75|11680.75|11680.75|11651.72|11651.72|0
1657786200000|2022-07-14 08:10:00|11683.64|11683.64|11708.08|11708.08|11710.15|11710.15|11683.64|11683.64|0
1657786500000|2022-07-14 08:15:00|11711.77|11711.77|11728.67|11728.67|11736.96|11736.96|11711.77|11711.77|0
1657786800000|2022-07-14 08:20:00|11726.51|11726.51|11683.82|11683.82|11727.63|11727.63|11682.76|11682.76|0
1657787100000|2022-07-14 08:25:00|11685.51|11685.51|11696.02|11696.02|11696.02|11696.02|11678.59|11678.59|0
1657787400000|2022-07-14 08:30:00|11697.86|11697.86|11707.37|11707.37|11708.75|11708.75|11694.51|11694.51|0
1657787700000|2022-07-14 08:35:00|11708.87|11708.87|11674.94|11674.94|11711.78|11711.78|11674.94|11674.94|0
1657788000000|2022-07-14 08:40:00|11675.5|11675.5|11676.78|11676.78|11676.78|11676.78|11665.61|11665.61|0
1657788300000|2022-07-14 08:45:00|11679.54|11679.54|11692.15|11692.15|11700.43|11700.43|11679.07|11679.07|0
1657788600000|2022-07-14 08:50:00|11696.81|11696.81|11694.82|11694.82|11697.47|11697.47|11693.38|11693.38|0
1657788900000|2022-07-14 08:55:00|11695.04|11695.04|11704.89|11704.89|11714.9|11714.9|11694.68|11694.68|0
1657789200000|2022-07-14 09:00:00|11703.14|11703.14|11727.49|11727.49|11727.95|11727.95|11700.82|11700.82|0
1657789500000|2022-07-14 09:05:00|11728.01|11728.01|11714.22|11714.22|11728.52|11728.52|11707.32|11707.32|0
1657789800000|2022-07-14 09:10:00|11715.15|11715.15|11714.88|11714.88|11724.82|11724.82|11714.77|11714.77|0
1657790100000|2022-07-14 09:15:00|11714.66|11714.66|11718.37|11718.37|11726.06|11726.06|11714.14|11714.14|0
1657790400000|2022-07-14 09:20:00|11716.98|11716.98|11705.54|11705.54|11716.98|11716.98|11705.54|11705.54|0
1657790700000|2022-07-14 09:25:00|11706.1|11706.1|11713.9|11713.9|11726.54|11726.54|11703.09|11703.09|0
1657791000000|2022-07-14 09:30:00|11711.14|11711.14|11698.97|11698.97|11711.37|11711.37|11698.51|11698.51|0
1657791300000|2022-07-14 09:35:00|11699.43|11699.43|11711.4|11711.4|11712.68|11712.68|11698.5|11698.5|0
1657791600000|2022-07-14 09:40:00|11713.01|11713.01|11731.51|11731.51|11735.25|11735.25|11713.01|11713.01|0
1657791900000|2022-07-14 09:45:00|11733.39|11733.39|11731.18|11731.18|11733.49|11733.49|11717.69|11717.69|0
1657792200000|2022-07-14 09:50:00|11731.7|11731.7|11733.87|11733.87|11737.24|11737.24|11731.7|11731.7|0
1657792500000|2022-07-14 09:55:00|11733.31|11733.31|11743.87|11743.87|11743.87|11743.87|11724.83|11724.83|0
1657792800000|2022-07-14 10:00:00|11741.57|11741.57|11727.73|11727.73|11741.57|11741.57|11727.73|11727.73|0
1657793100000|2022-07-14 10:05:00|11729.28|11729.28|11733.93|11733.93|11737.1|11737.1|11727.11|11727.11|0
1657793400000|2022-07-14 10:10:00|11734.4|11734.4|11729.94|11729.94|11740.91|11740.91|11729.94|11729.94|0
1657793700000|2022-07-14 10:15:00|11730.88|11730.88|11736.58|11736.58|11737.98|11737.98|11730.32|11730.32|0
1657794000000|2022-07-14 10:20:00|11739.35|11739.35|11740.98|11740.98|11741.87|11741.87|11734.17|11734.17|0
1657794300000|2022-07-14 10:25:00|11741.43|11741.43|11735.72|11735.72|11748.16|11748.16|11735.72|11735.72|0
1657794600000|2022-07-14 10:30:00|11737.1|11737.1|11757.3|11757.3|11757.3|11757.3|11736.38|11736.38|0
1657794900000|2022-07-14 10:35:00|11758.65|11758.65|11798.11|11798.11|11798.35|11798.35|11757.02|11757.02|0
1657795200000|2022-07-14 10:40:00|11797.64|11797.64|11795.16|11795.16|11813.58|11813.58|11789|11789|0
1657795500000|2022-07-14 10:45:00|11795.68|11795.68|11769.3|11769.3|11798.46|11798.46|11768.59|11768.59|0
1657795800000|2022-07-14 10:50:00|11768.18|11768.18|11741.14|11741.14|11768.18|11768.18|11739.09|11739.09|0
1657796100000|2022-07-14 10:55:00|11741.58|11741.58|11743.33|11743.33|11744.7|11744.7|11738.15|11738.15|0
1657796400000|2022-07-14 11:00:00|11742.3|11742.3|11752.79|11752.79|11753.57|11753.57|11739.54|11739.54|0
1657796700000|2022-07-14 11:05:00|11751.87|11751.87|11757.69|11757.69|11758.03|11758.03|11746.26|11746.26|0
1657797000000|2022-07-14 11:10:00|11759.57|11759.57|11766.95|11766.95|11766.95|11766.95|11759.57|11759.57|0
1657797300000|2022-07-14 11:15:00|11766.14|11766.14|11760.99|11760.99|11771.03|11771.03|11760.99|11760.99|0
1657797600000|2022-07-14 11:20:00|11760.49|11760.49|11776.72|11776.72|11776.72|11776.72|11757.19|11757.19|0
1657797900000|2022-07-14 11:25:00|11774.87|11774.87|11754.49|11754.49|11774.87|11774.87|11747.66|11747.66|0
1657798200000|2022-07-14 11:30:00|11753.55|11753.55|11741.27|11741.27|11768.08|11768.08|11740.77|11740.77|0
1657798500000|2022-07-14 11:35:00|11740.81|11740.81|11738.03|11738.03|11740.81|11740.81|11735.41|11735.41|0
1657798800000|2022-07-14 11:40:00|11737.1|11737.1|11709.92|11709.92|11738.26|11738.26|11709.92|11709.92|0
1657799100000|2022-07-14 11:45:00|11708.08|11708.08|11702.95|11702.95|11709|11709|11699.63|11699.63|0
1657799400000|2022-07-14 11:50:00|11701.45|11701.45|11696.19|11696.19|11705.17|11705.17|11696.19|11696.19|0
1657799700000|2022-07-14 11:55:00|11695.38|11695.38|11689.61|11689.61|11698.39|11698.39|11689.05|11689.05|0
1657800000000|2022-07-14 12:00:00|11690.05|11690.05|11713.51|11713.51|11713.94|11713.94|11690.05|11690.05|0
1657800300000|2022-07-14 12:05:00|11714.92|11714.92|11693.57|11693.57|11718.71|11718.71|11693.57|11693.57|0
1657800600000|2022-07-14 12:10:00|11695.52|11695.52|11706.13|11706.13|11706.13|11706.13|11695.52|11695.52|0
1657800900000|2022-07-14 12:15:00|11706.65|11706.65|11703.51|11703.51|11707.15|11707.15|11703.51|11703.51|0
1657801200000|2022-07-14 12:20:00|11702.95|11702.95|11696.46|11696.46|11706.58|11706.58|11696.42|11696.42|0
1657801500000|2022-07-14 12:25:00|11695.9|11695.9|11695.42|11695.42|11696.49|11696.49|11693.96|11693.96|0
1657801800000|2022-07-14 12:30:00|11701.61|11701.61|11703.9|11703.9|11704.86|11704.86|11681.81|11681.81|0
1657802100000|2022-07-14 12:35:00|11704.83|11704.83|11696.95|11696.95|11707|11707|11695.75|11695.75|0
1657802400000|2022-07-14 12:40:00|11698.07|11698.07|11703.13|11703.13|11707.01|11707.01|11691.96|11691.96|0
1657802700000|2022-07-14 12:45:00|11702.21|11702.21|11684.51|11684.51|11702.76|11702.76|11684.51|11684.51|0
1657803000000|2022-07-14 12:50:00|11682.01|11682.01|11671.58|11671.58|11682.01|11682.01|11666.89|11666.89|0
1657803300000|2022-07-14 12:55:00|11673.44|11673.44|11674.18|11674.18|11677.44|11677.44|11664.52|11664.52|0
1657803600000|2022-07-14 13:00:00|11673.72|11673.72|11678.03|11678.03|11680.33|11680.33|11671.48|11671.48|0
1657803900000|2022-07-14 13:05:00|11673.56|11673.56|11646.38|11646.38|11673.56|11673.56|11646.38|11646.38|0
1657804200000|2022-07-14 13:10:00|11648.89|11648.89|11651.03|11651.03|11654.2|11654.2|11645.39|11645.39|0
1657804500000|2022-07-14 13:15:00|11651.49|11651.49|11670.08|11670.08|11670.56|11670.56|11650.69|11650.69|0
1657804800000|2022-07-14 13:20:00|11669.62|11669.62|11666.77|11666.77|11679.61|11679.61|11666.38|11666.38|0
1657805100000|2022-07-14 13:25:00|11665.84|11665.84|11670.87|11670.87|11679.47|11679.47|11657.02|11657.02|0
1657805400000|2022-07-14 13:30:00|11670.31|11670.31|11637.44|11637.44|11671.71|11671.71|11635.88|11635.88|0
1657805700000|2022-07-14 13:35:00|11638.36|11638.36|11622.78|11622.78|11638.82|11638.82|11615.16|11615.16|0
1657806000000|2022-07-14 13:40:00|11621.84|11621.84|11580.62|11580.62|11622.31|11622.31|11580.62|11580.62|0
1657806300000|2022-07-14 13:45:00|11582.01|11582.01|11591.91|11591.91|11594.51|11594.51|11574.9|11574.9|0
1657806600000|2022-07-14 13:50:00|11591.45|11591.45|11598.82|11598.82|11601.59|11601.59|11582.08|11582.08|0
1657806900000|2022-07-14 13:55:00|11600.43|11600.43|11587.16|11587.16|11609.25|11609.25|11586.93|11586.93|0
1657807200000|2022-07-14 14:00:00|11586.16|11586.16|11554.29|11554.29|11586.16|11586.16|11553.83|11553.83|0
1657807500000|2022-07-14 14:05:00|11555.67|11555.67|11561.94|11561.94|11561.94|11561.94|11543.77|11543.77|0
1657807800000|2022-07-14 14:10:00|11562.41|11562.41|11550.48|11550.48|11564.66|11564.66|11547.71|11547.71|0
1657808100000|2022-07-14 14:15:00|11551.29|11551.29|11534.47|11534.47|11555.74|11555.74|11533.03|11533.03|0
1657808400000|2022-07-14 14:20:00|11534.21|11534.21|11550.98|11550.98|11550.98|11550.98|11534.21|11534.21|0
1657808700000|2022-07-14 14:25:00|11550.26|11550.26|11575.9|11575.9|11575.9|11575.9|11544.77|11544.77|0
1657809000000|2022-07-14 14:30:00|11577.29|11577.29|11609.03|11609.03|11615.6|11615.6|11577.29|11577.29|0
1657809300000|2022-07-14 14:35:00|11608.22|11608.22|11596.11|11596.11|11611.78|11611.78|11593.74|11593.74|0
1657809600000|2022-07-14 14:40:00|11595.39|11595.39|11579.92|11579.92|11595.85|11595.85|11574.78|11574.78|0
1657809900000|2022-07-14 14:45:00|11580.48|11580.48|11586.71|11586.71|11591.65|11591.65|11569.67|11569.67|0
1657810200000|2022-07-14 14:50:00|11587.17|11587.17|11614.33|11614.33|11614.8|11614.8|11587.17|11587.17|0
1657810500000|2022-07-14 14:55:00|11613.87|11613.87|11599.59|11599.59|11613.87|11613.87|11589.7|11589.7|0
1657810800000|2022-07-14 15:00:00|11600.86|11600.86|11620.86|11620.86|11625.64|11625.64|11600.86|11600.86|0
1657811100000|2022-07-14 15:05:00|11620.39|11620.39|11629.49|11629.49|11629.94|11629.94|11615.06|11615.06|0
1657811400000|2022-07-14 15:10:00|11629.05|11629.05|11619.1|11619.1|11629.27|11629.27|11618.54|11618.54|0
1657811700000|2022-07-14 15:15:00|11618.29|11618.29|11630.32|11630.32|11641.8|11641.8|11615.79|11615.79|0
1657812000000|2022-07-14 15:20:00|11629.6|11629.6|11636.78|11636.78|11643.45|11643.45|11629.6|11629.6|0
1657812300000|2022-07-14 15:25:00|11637.24|11637.24|11639.05|11639.05|11646.83|11646.83|11637.24|11637.24|0
1657869300000|2022-07-15 07:15:00|11698.47|11698.47|11730|11730|11730.92|11730.92|11698.06|11698.06|0
1657869600000|2022-07-15 07:20:00|11734.19|11734.19|11757.58|11757.58|11763.31|11763.31|11724.45|11724.45|0
1657869900000|2022-07-15 07:25:00|11754.36|11754.36|11745.11|11745.11|11754.83|11754.83|11735.54|11735.54|0
1657870200000|2022-07-15 07:30:00|11746.04|11746.04|11746.51|11746.51|11760.72|11760.72|11735.07|11735.07|0
1657870500000|2022-07-15 07:35:00|11747.96|11747.96|11765.78|11765.78|11766.24|11766.24|11742.7|11742.7|0
1657870800000|2022-07-15 07:40:00|11767.63|11767.63|11790.3|11790.3|11790.3|11790.3|11754.43|11754.43|0
1657871100000|2022-07-15 07:45:00|11797.74|11797.74|11805.35|11805.35|11817.55|11817.55|11797.74|11797.74|0
1657871400000|2022-07-15 07:50:00|11807.7|11807.7|11824.24|11824.24|11825.15|11825.15|11787.96|11787.96|0
1657871700000|2022-07-15 07:55:00|11824.7|11824.7|11820.12|11820.12|11833.26|11833.26|11817.73|11817.73|0
1657872000000|2022-07-15 08:00:00|11821.16|11821.16|11819.45|11819.45|11837.9|11837.9|11819.45|11819.45|0
1657872300000|2022-07-15 08:05:00|11821.29|11821.29|11830.84|11830.84|11838.04|11838.04|11819.42|11819.42|0
1657872600000|2022-07-15 08:10:00|11828.68|11828.68|11853.48|11853.48|11856.4|11856.4|11827.15|11827.15|0
1657872900000|2022-07-15 08:15:00|11854.42|11854.42|11862.76|11862.76|11871.37|11871.37|11849.83|11849.83|0
1657873200000|2022-07-15 08:20:00|11862.28|11862.28|11864.49|11864.49|11870.1|11870.1|11851.99|11851.99|0
1657873500000|2022-07-15 08:25:00|11866.65|11866.65|11851.3|11851.3|11868.09|11868.09|11851.3|11851.3|0
1657873800000|2022-07-15 08:30:00|11851.76|11851.76|11848.94|11848.94|11856.72|11856.72|11847.48|11847.48|0
1657874100000|2022-07-15 08:35:00|11848.13|11848.13|11845.15|11845.15|11851.96|11851.96|11843.55|11843.55|0
1657874400000|2022-07-15 08:40:00|11845.71|11845.71|11851.06|11851.06|11856.3|11856.3|11841.25|11841.25|0
1657874700000|2022-07-15 08:45:00|11850.06|11850.06|11857.77|11857.77|11857.77|11857.77|11845.79|11845.79|0
1657875000000|2022-07-15 08:50:00|11860.53|11860.53|11859.2|11859.2|11867.28|11867.28|11858.23|11858.23|0
1657875300000|2022-07-15 08:55:00|11858.2|11858.2|11835.84|11835.84|11859.32|11859.32|11835.84|11835.84|0
1657875600000|2022-07-15 09:00:00|11837.28|11837.28|11831.7|11831.7|11837.79|11837.79|11831.7|11831.7|0
1657875900000|2022-07-15 09:05:00|11830.32|11830.32|11846.56|11846.56|11846.9|11846.9|11829.6|11829.6|0
1657876200000|2022-07-15 09:10:00|11844.32|11844.32|11843.48|11843.48|11844.32|11844.32|11842.92|11842.92|0
1657876500000|2022-07-15 09:15:00|11842.36|11842.36|11838.42|11838.42|11862.06|11862.06|11838.42|11838.42|0
1657876800000|2022-07-15 09:20:00|11839.36|11839.36|11851.11|11851.11|11852.46|11852.46|11836.98|11836.98|0
1657877100000|2022-07-15 09:25:00|11852.56|11852.56|11868.25|11868.25|11870.24|11870.24|11852.56|11852.56|0
1657877400000|2022-07-15 09:30:00|11868.71|11868.71|11870.04|11870.04|11871.42|11871.42|11857.53|11857.53|0
1657877700000|2022-07-15 09:35:00|11870.98|11870.98|11877.1|11877.1|11878.22|11878.22|11864.23|11864.23|0
1657878000000|2022-07-15 09:40:00|11876.84|11876.84|11881.39|11881.39|11888.46|11888.46|11876.84|11876.84|0
1657878300000|2022-07-15 09:45:00|11881.85|11881.85|11862.94|11862.94|11881.85|11881.85|11862.94|11862.94|0
1657878600000|2022-07-15 09:50:00|11863.94|11863.94|11863.67|11863.67|11878.51|11878.51|11862.74|11862.74|0
1657878900000|2022-07-15 09:55:00|11864.23|11864.23|11861.16|11861.16|11869.35|11869.35|11855.37|11855.37|0
1657879200000|2022-07-15 10:00:00|11860.35|11860.35|11820.95|11820.95|11862.14|11862.14|11819.2|11819.2|0
1657879500000|2022-07-15 10:05:00|11819.57|11819.57|11811|11811|11819.57|11819.57|11809.98|11809.98|0
1657879800000|2022-07-15 10:10:00|11810.19|11810.19|11848.58|11848.58|11848.58|11848.58|11809.63|11809.63|0
1657880100000|2022-07-15 10:15:00|11847.86|11847.86|11835.16|11835.16|11847.86|11847.86|11834.6|11834.6|0
1657880400000|2022-07-15 10:20:00|11833.23|11833.23|11828.54|11828.54|11834.15|11834.15|11825.65|11825.65|0
1657880700000|2022-07-15 10:25:00|11829.1|11829.1|11829.45|11829.45|11837.82|11837.82|11826.57|11826.57|0
1657881000000|2022-07-15 10:30:00|11828.98|11828.98|11801.01|11801.01|11828.98|11828.98|11801.01|11801.01|0
1657881300000|2022-07-15 10:35:00|11801.8|11801.8|11808.7|11808.7|11808.7|11808.7|11800.87|11800.87|0
1657881600000|2022-07-15 10:40:00|11809.82|11809.82|11786.46|11786.46|11810.04|11810.04|11785.96|11785.96|0
1657881900000|2022-07-15 10:45:00|11788.63|11788.63|11782.64|11782.64|11792.74|11792.74|11777.58|11777.58|0
1657882200000|2022-07-15 10:50:00|11785.45|11785.45|11813.92|11813.92|11815.43|11815.43|11784.95|11784.95|0
1657882500000|2022-07-15 10:55:00|11813.2|11813.2|11806.26|11806.26|11820.24|11820.24|11804.79|11804.79|0
1657882800000|2022-07-15 11:00:00|11804.07|11804.07|11811.85|11811.85|11811.85|11811.85|11798.41|11798.41|0
1657883100000|2022-07-15 11:05:00|11812.65|11812.65|11815.78|11815.78|11826.95|11826.95|11812.2|11812.2|0
1657883400000|2022-07-15 11:10:00|11814.89|11814.89|11836.42|11836.42|11836.42|11836.42|11813.9|11813.9|0
1657883700000|2022-07-15 11:15:00|11835.97|11835.97|11826.27|11826.27|11836.91|11836.91|11823.46|11823.46|0
1657884000000|2022-07-15 11:20:00|11826.83|11826.83|11851.71|11851.71|11852.68|11852.68|11826.83|11826.83|0
1657884300000|2022-07-15 11:25:00|11853.06|11853.06|11842.5|11842.5|11863.7|11863.7|11840.34|11840.34|0
1657884600000|2022-07-15 11:30:00|11843.22|11843.22|11849.03|11849.03|11856.89|11856.89|11843.22|11843.22|0
1657884900000|2022-07-15 11:35:00|11849.75|11849.75|11860.06|11860.06|11860.52|11860.52|11849.75|11849.75|0
1657885200000|2022-07-15 11:40:00|11859.25|11859.25|11841.78|11841.78|11859.25|11859.25|11841.78|11841.78|0
1657885500000|2022-07-15 11:45:00|11842.24|11842.24|11840.51|11840.51|11844.79|11844.79|11840.51|11840.51|0
1657885800000|2022-07-15 11:50:00|11840.28|11840.28|11837.68|11837.68|11844.25|11844.25|11833.47|11833.47|0
1657886100000|2022-07-15 11:55:00|11838.14|11838.14|11821.21|11821.21|11838.14|11838.14|11817.08|11817.08|0
1657886400000|2022-07-15 12:00:00|11821.93|11821.93|11814.57|11814.57|11821.93|11821.93|11814.57|11814.57|0
1657886700000|2022-07-15 12:05:00|11814.1|11814.1|11798.37|11798.37|11814.1|11814.1|11798.37|11798.37|0
1657887000000|2022-07-15 12:10:00|11799.5|11799.5|11795.71|11795.71|11799.5|11799.5|11791.8|11791.8|0
1657887300000|2022-07-15 12:15:00|11792.26|11792.26|11807.85|11807.85|11812.8|11812.8|11789.46|11789.46|0
1657887600000|2022-07-15 12:20:00|11807.04|11807.04|11821.19|11821.19|11827.91|11827.91|11807.04|11807.04|0
1657887900000|2022-07-15 12:25:00|11823.35|11823.35|11822.47|11822.47|11823.41|11823.41|11808.58|11808.58|0
1657888200000|2022-07-15 12:30:00|11816.89|11816.89|11832.3|11832.3|11833.24|11833.24|11803.98|11803.98|0
1657888500000|2022-07-15 12:35:00|11831.38|11831.38|11841.54|11841.54|11841.54|11841.54|11827.81|11827.81|0
1657888800000|2022-07-15 12:40:00|11843.16|11843.16|11842.07|11842.07|11845.16|11845.16|11837.66|11837.66|0
1657889100000|2022-07-15 12:45:00|11841.56|11841.56|11853.12|11853.12|11855.96|11855.96|11841.56|11841.56|0
1657889400000|2022-07-15 12:50:00|11851.51|11851.51|11868.87|11868.87|11869.21|11869.21|11850.83|11850.83|0
1657889700000|2022-07-15 12:55:00|11867.19|11867.19|11855.4|11855.4|11869.74|11869.74|11855.4|11855.4|0
1657890000000|2022-07-15 13:00:00|11854.94|11854.94|11859.55|11859.55|11860.27|11860.27|11847.44|11847.44|0
1657890300000|2022-07-15 13:05:00|11860.27|11860.27|11867.69|11867.69|11875.34|11875.34|11853.06|11853.06|0
1657890600000|2022-07-15 13:10:00|11868.21|11868.21|11860.26|11860.26|11870.54|11870.54|11858.22|11858.22|0
1657890900000|2022-07-15 13:15:00|11860.98|11860.98|11862.58|11862.58|11864.86|11864.86|11857.75|11857.75|0
1657891200000|2022-07-15 13:20:00|11861.86|11861.86|11876.83|11876.83|11877.76|11877.76|11854.08|11854.08|0
1657891500000|2022-07-15 13:25:00|11877.77|11877.77|11892.08|11892.08|11901.78|11901.78|11877.77|11877.77|0
1657891800000|2022-07-15 13:30:00|11893.76|11893.76|11904.37|11904.37|11911.19|11911.19|11888.36|11888.36|0
1657892100000|2022-07-15 13:35:00|11904.83|11904.83|11885.49|11885.49|11909.4|11909.4|11884.51|11884.51|0
1657892400000|2022-07-15 13:40:00|11886.42|11886.42|11870.14|11870.14|11891.8|11891.8|11867.99|11867.99|0
1657892700000|2022-07-15 13:45:00|11870.61|11870.61|11864.15|11864.15|11870.61|11870.61|11855.75|11855.75|0
1657893000000|2022-07-15 13:50:00|11862.54|11862.54|11829.08|11829.08|11863.26|11863.26|11827.8|11827.8|0
1657893300000|2022-07-15 13:55:00|11828.36|11828.36|11847.73|11847.73|11848.89|11848.89|11822.48|11822.48|0
1657893600000|2022-07-15 14:00:00|11851.83|11851.83|11849.92|11849.92|11864.38|11864.38|11843.93|11843.93|0
1657893900000|2022-07-15 14:05:00|11849.11|11849.11|11830.76|11830.76|11851.04|11851.04|11824.11|11824.11|0
1657894200000|2022-07-15 14:10:00|11832.21|11832.21|11849.52|11849.52|11851.98|11851.98|11832.21|11832.21|0
1657894500000|2022-07-15 14:15:00|11849.06|11849.06|11872.31|11872.31|11873.18|11873.18|11848.59|11848.59|0
1657894800000|2022-07-15 14:20:00|11871.39|11871.39|11888.2|11888.2|11890.27|11890.27|11863.38|11863.38|0
1657895100000|2022-07-15 14:25:00|11889.32|11889.32|11904.83|11904.83|11909.1|11909.1|11889.32|11889.32|0
1657895400000|2022-07-15 14:30:00|11909.36|11909.36|11917.85|11917.85|11921.65|11921.65|11909.36|11909.36|0
1657895700000|2022-07-15 14:35:00|11918.32|11918.32|11907.98|11907.98|11920.41|11920.41|11907.98|11907.98|0
1657896000000|2022-07-15 14:40:00|11908.7|11908.7|11900.66|11900.66|11909.92|11909.92|11900.15|11900.15|0
1657896300000|2022-07-15 14:45:00|11900.19|11900.19|11928.1|11928.1|11928.1|11928.1|11892.06|11892.06|0
1657896600000|2022-07-15 14:50:00|11928.57|11928.57|11946.83|11946.83|11957.41|11957.41|11927.63|11927.63|0
1657896900000|2022-07-15 14:55:00|11946.37|11946.37|11946.11|11946.11|11956.59|11956.59|11944.35|11944.35|0
1657897200000|2022-07-15 15:00:00|11944.5|11944.5|11952.49|11952.49|11955.97|11955.97|11943.44|11943.44|0
1657897500000|2022-07-15 15:05:00|11952.96|11952.96|11976.06|11976.06|11976.06|11976.06|11952.96|11952.96|0
1657897800000|2022-07-15 15:10:00|11975.59|11975.59|11957.39|11957.39|11977.31|11977.31|11954.36|11954.36|0
1657898100000|2022-07-15 15:15:00|11956.82|11956.82|11963.48|11963.48|11968.25|11968.25|11956.82|11956.82|0
1657898400000|2022-07-15 15:20:00|11963.01|11963.01|11971.59|11971.59|11971.59|11971.59|11959.35|11959.35|0
1657898700000|2022-07-15 15:25:00|11972.4|11972.4|11965.22|11965.22|11977.43|11977.43|11964.77|11964.77|0
1658128500000|2022-07-18 07:15:00|12213.3|12213.3|12212.12|12212.12|12230.62|12230.62|12211.24|12211.24|0
1658128800000|2022-07-18 07:20:00|12210.57|12210.57|12181.23|12181.23|12210.57|12210.57|12173.19|12173.19|0
1658129100000|2022-07-18 07:25:00|12181.7|12181.7|12185.94|12185.94|12204.81|12204.81|12181.7|12181.7|0
1658129400000|2022-07-18 07:30:00|12187.38|12187.38|12211.2|12211.2|12211.2|12211.2|12154.71|12154.71|0
1658129700000|2022-07-18 07:35:00|12214.43|12214.43|12231.16|12231.16|12236.86|12236.86|12209|12209|0
1658130000000|2022-07-18 07:40:00|12227.13|12227.13|12231.89|12231.89|12240.04|12240.04|12222.02|12222.02|0
1658130300000|2022-07-18 07:45:00|12228.92|12228.92|12158.7|12158.7|12229.49|12229.49|12158.7|12158.7|0
1658130600000|2022-07-18 07:50:00|12156.42|12156.42|12143.92|12143.92|12159.38|12159.38|12143.92|12143.92|0
1658130900000|2022-07-18 07:55:00|12146.92|12146.92|12145.78|12145.78|12147.42|12147.42|12130.37|12130.37|0
1658131200000|2022-07-18 08:00:00|12147.22|12147.22|12140.48|12140.48|12148.48|12148.48|12137.53|12137.53|0
1658131500000|2022-07-18 08:05:00|12141.6|12141.6|12142.81|12142.81|12149.67|12149.67|12141.6|12141.6|0
1658131800000|2022-07-18 08:10:00|12142.35|12142.35|12155.25|12155.25|12155.25|12155.25|12139.33|12139.33|0
1658132100000|2022-07-18 08:15:00|12155.82|12155.82|12151.3|12151.3|12156.75|12156.75|12143.02|12143.02|0
1658132400000|2022-07-18 08:20:00|12151.77|12151.77|12146.11|12146.11|12153.15|12153.15|12141.9|12141.9|0
1658132700000|2022-07-18 08:25:00|12144.66|12144.66|12173.37|12173.37|12175.66|12175.66|12144.66|12144.66|0
1658133000000|2022-07-18 08:30:00|12172.65|12172.65|12173.97|12173.97|12182.43|12182.43|12169.03|12169.03|0
1658133300000|2022-07-18 08:35:00|12174.46|12174.46|12185.35|12185.35|12185.85|12185.85|12169.99|12169.99|0
1658133600000|2022-07-18 08:40:00|12186.76|12186.76|12168.55|12168.55|12194.77|12194.77|12168.55|12168.55|0
1658133900000|2022-07-18 08:45:00|12167.74|12167.74|12170.05|12170.05|12170.78|12170.78|12163.5|12163.5|0
1658134200000|2022-07-18 08:50:00|12171.05|12171.05|12169.22|12169.22|12171.05|12171.05|12165.04|12165.04|0
1658134500000|2022-07-18 08:55:00|12167.87|12167.87|12166.55|12166.55|12183.37|12183.37|12166.55|12166.55|0
1658134800000|2022-07-18 09:00:00|12167.49|12167.49|12148.4|12148.4|12167.49|12167.49|12146.46|12146.46|0
1658135100000|2022-07-18 09:05:00|12147.68|12147.68|12145.03|12145.03|12152.95|12152.95|12140.66|12140.66|0
1658135400000|2022-07-18 09:10:00|12146.64|12146.64|12165.74|12165.74|12165.74|12165.74|12146.64|12146.64|0
1658135700000|2022-07-18 09:15:00|12166.68|12166.68|12172.09|12172.09|12172.09|12172.09|12162.74|12162.74|0
1658136000000|2022-07-18 09:20:00|12172.6|12172.6|12173.02|12173.02|12174.68|12174.68|12170.46|12170.46|0
1658136300000|2022-07-18 09:25:00|12173.74|12173.74|12165.66|12165.66|12175.74|12175.74|12164.52|12164.52|0
1658136600000|2022-07-18 09:30:00|12165.19|12165.19|12156.78|12156.78|12168.44|12168.44|12155.1|12155.1|0
1658136900000|2022-07-18 09:35:00|12157.35|12157.35|12167.41|12167.41|12167.41|12167.41|12157.35|12157.35|0
1658137200000|2022-07-18 09:40:00|12166.6|12166.6|12157.56|12157.56|12167.41|12167.41|12152.02|12152.02|0
1658137500000|2022-07-18 09:45:00|12157.1|12157.1|12162.91|12162.91|12162.91|12162.91|12155.5|12155.5|0
1658137800000|2022-07-18 09:50:00|12163.41|12163.41|12171.11|12171.11|12171.11|12171.11|12163.41|12163.41|0
1658138100000|2022-07-18 09:55:00|12171.67|12171.67|12170.79|12170.79|12173.75|12173.75|12167.99|12167.99|0
1658138400000|2022-07-18 10:00:00|12171.26|12171.26|12163.71|12163.71|12171.26|12171.26|12160.95|12160.95|0
1658138700000|2022-07-18 10:05:00|12164.17|12164.17|12174.8|12174.8|12175.36|12175.36|12164.17|12164.17|0
1658139000000|2022-07-18 10:10:00|12174.34|12174.34|12174.09|12174.09|12177.52|12177.52|12173.4|12173.4|0
1658139300000|2022-07-18 10:15:00|12174.81|12174.81|12173.25|12173.25|12184.77|12184.77|12172.45|12172.45|0
1658139600000|2022-07-18 10:20:00|12173.97|12173.97|12173.32|12173.32|12182.25|12182.25|12173.32|12173.32|0
1658139900000|2022-07-18 10:25:00|12172.87|12172.87|12170.62|12170.62|12173.8|12173.8|12168.47|12168.47|0
1658140200000|2022-07-18 10:30:00|12170.16|12170.16|12181.88|12181.88|12181.88|12181.88|12167.35|12167.35|0
1658140500000|2022-07-18 10:35:00|12180.96|12180.96|12162.39|12162.39|12180.97|12180.97|12160.2|12160.2|0
1658140800000|2022-07-18 10:40:00|12162.91|12162.91|12163.52|12163.52|12167.69|12167.69|12161.93|12161.93|0
1658141100000|2022-07-18 10:45:00|12163.08|12163.08|12164.56|12164.56|12165.78|12165.78|12159.49|12159.49|0
1658141400000|2022-07-18 10:50:00|12163.76|12163.76|12166.23|12166.23|12166.23|12166.23|12161.08|12161.08|0
1658141700000|2022-07-18 10:55:00|12166.68|12166.68|12163.72|12163.72|12171.96|12171.96|12163.16|12163.16|0
1658142000000|2022-07-18 11:00:00|12162.33|12162.33|12166.45|12166.45|12168.61|12168.61|12154.33|12154.33|0
1658142300000|2022-07-18 11:05:00|12168.87|12168.87|12171.81|12171.81|12173.65|12173.65|12168.87|12168.87|0
1658142600000|2022-07-18 11:10:00|12172.37|12172.37|12169.43|12169.43|12172.39|12172.39|12167.84|12167.84|0
1658142900000|2022-07-18 11:15:00|12168.62|12168.62|12183.23|12183.23|12183.95|12183.95|12167.81|12167.81|0
1658143200000|2022-07-18 11:20:00|12184.04|12184.04|12186.42|12186.42|12191.65|12191.65|12184.04|12184.04|0
1658143500000|2022-07-18 11:25:00|12187.83|12187.83|12181.81|12181.81|12188.3|12188.3|12179.34|12179.34|0
1658143800000|2022-07-18 11:30:00|12182.37|12182.37|12182.13|12182.13|12183.25|12183.25|12179.1|12179.1|0
1658144100000|2022-07-18 11:35:00|12183.07|12183.07|12184.18|12184.18|12185.56|12185.56|12181.94|12181.94|0
1658144400000|2022-07-18 11:40:00|12184.9|12184.9|12168.41|12168.41|12186.52|12186.52|12168.41|12168.41|0
1658144700000|2022-07-18 11:45:00|12166.29|12166.29|12168.9|12168.9|12171.32|12171.32|12157.83|12157.83|0
1658145000000|2022-07-18 11:50:00|12170.58|12170.58|12174.47|12174.47|12177.53|12177.53|12170.58|12170.58|0
1658145300000|2022-07-18 11:55:00|12172.23|12172.23|12170.98|12170.98|12175.59|12175.59|12170.17|12170.17|0
1658145600000|2022-07-18 12:00:00|12169.36|12169.36|12166.14|12166.14|12171.36|12171.36|12159.21|12159.21|0
1658145900000|2022-07-18 12:05:00|12166.66|12166.66|12161.24|12161.24|12179.31|12179.31|12161.24|12161.24|0
1658146200000|2022-07-18 12:10:00|12159.63|12159.63|12150.23|12150.23|12159.63|12159.63|12150.23|12150.23|0
1658146500000|2022-07-18 12:15:00|12149.42|12149.42|12140.01|12140.01|12149.42|12149.42|12140.01|12140.01|0
1658146800000|2022-07-18 12:20:00|12139.55|12139.55|12140.82|12140.82|12147.94|12147.94|12139.55|12139.55|0
1658147100000|2022-07-18 12:25:00|12139.47|12139.47|12124.05|12124.05|12139.47|12139.47|12123.98|12123.98|0
1658147400000|2022-07-18 12:30:00|12125.05|12125.05|12136.85|12136.85|12136.85|12136.85|12125.05|12125.05|0
1658147700000|2022-07-18 12:35:00|12139.66|12139.66|12123.45|12123.45|12142.98|12142.98|12123.45|12123.45|0
1658148000000|2022-07-18 12:40:00|12120.19|12120.19|12125.65|12125.65|12126.17|12126.17|12116.59|12116.59|0
1658148300000|2022-07-18 12:45:00|12124.71|12124.71|12130.32|12130.32|12130.32|12130.32|12117.23|12117.23|0
1658148600000|2022-07-18 12:50:00|12131.35|12131.35|12133.28|12133.28|12133.28|12133.28|12126.75|12126.75|0
1658148900000|2022-07-18 12:55:00|12133.75|12133.75|12143.64|12143.64|12144.74|12144.74|12133.04|12133.04|0
1658149200000|2022-07-18 13:00:00|12144.61|12144.61|12145.16|12145.16|12149.73|12149.73|12144.14|12144.14|0
1658149500000|2022-07-18 13:05:00|12146.09|12146.09|12158.47|12158.47|12164.22|12164.22|12146.09|12146.09|0
1658149800000|2022-07-18 13:10:00|12159.28|12159.28|12158.56|12158.56|12162.73|12162.73|12157.9|12157.9|0
1658150100000|2022-07-18 13:15:00|12158.06|12158.06|12163.1|12163.1|12163.42|12163.42|12157.56|12157.56|0
1658150400000|2022-07-18 13:20:00|12162.64|12162.64|12164.78|12164.78|12166.56|12166.56|12162.64|12162.64|0
1658150700000|2022-07-18 13:25:00|12166.9|12166.9|12164.4|12164.4|12169.3|12169.3|12154.91|12154.91|0
1658151000000|2022-07-18 13:30:00|12163.93|12163.93|12171.42|12171.42|12179.56|12179.56|12162.61|12162.61|0
1658151300000|2022-07-18 13:35:00|12170.15|12170.15|12170.25|12170.25|12179.56|12179.56|12164.67|12164.67|0
1658151600000|2022-07-18 13:40:00|12167.95|12167.95|12167.29|12167.29|12170.38|12170.38|12157.14|12157.14|0
1658151900000|2022-07-18 13:45:00|12166.57|12166.57|12166.71|12166.71|12168.76|12168.76|12158.12|12158.12|0
1658152200000|2022-07-18 13:50:00|12167.43|12167.43|12152.96|12152.96|12169.22|12169.22|12146.18|12146.18|0
1658152500000|2022-07-18 13:55:00|12153.88|12153.88|12129.8|12129.8|12153.88|12153.88|12129.8|12129.8|0
1658152800000|2022-07-18 14:00:00|12130.72|12130.72|12135.68|12135.68|12140.93|12140.93|12128.54|12128.54|0
1658153100000|2022-07-18 14:05:00|12136.49|12136.49|12130.02|12130.02|12138.64|12138.64|12128.85|12128.85|0
1658153400000|2022-07-18 14:10:00|12129.3|12129.3|12102|12102|12129.3|12129.3|12093.22|12093.22|0
1658153700000|2022-07-18 14:15:00|12101.28|12101.28|12099.12|12099.12|12105.16|12105.16|12092.77|12092.77|0
1658154000000|2022-07-18 14:20:00|12099.59|12099.59|12113.47|12113.47|12116.3|12116.3|12099.59|12099.59|0
1658154300000|2022-07-18 14:25:00|12113.94|12113.94|12127.36|12127.36|12127.83|12127.83|12113.49|12113.49|0
1658154600000|2022-07-18 14:30:00|12126.9|12126.9|12115.9|12115.9|12126.9|12126.9|12113.25|12113.25|0
1658154900000|2022-07-18 14:35:00|12116.8|12116.8|12105.3|12105.3|12121.91|12121.91|12104.77|12104.77|0
1658155200000|2022-07-18 14:40:00|12105.8|12105.8|12104.69|12104.69|12111.99|12111.99|12102.59|12102.59|0
1658155500000|2022-07-18 14:45:00|12105.14|12105.14|12106.45|12106.45|12111.08|12111.08|12102.28|12102.28|0
1658155800000|2022-07-18 14:50:00|12105.99|12105.99|12121.29|12121.29|12122.27|12122.27|12102.91|12102.91|0
1658156100000|2022-07-18 14:55:00|12121.79|12121.79|12130.34|12130.34|12130.78|12130.78|12121.79|12121.79|0
1658156400000|2022-07-18 15:00:00|12129.62|12129.62|12133.7|12133.7|12144.35|12144.35|12128.81|12128.81|0
1658156700000|2022-07-18 15:05:00|12135.1|12135.1|12114.12|12114.12|12136.85|12136.85|12113.66|12113.66|0
1658157000000|2022-07-18 15:10:00|12114.84|12114.84|12110.16|12110.16|12120.8|12120.8|12108.5|12108.5|0
1658157300000|2022-07-18 15:15:00|12110.66|12110.66|12113.87|12113.87|12120.87|12120.87|12108.27|12108.27|0
1658157600000|2022-07-18 15:20:00|12114.59|12114.59|12128.69|12128.69|12128.69|12128.69|12114.59|12114.59|0
1658157900000|2022-07-18 15:25:00|12129.15|12129.15|12145.39|12145.39|12148|12148|12128.72|12128.72|0
1658214900000|2022-07-19 07:15:00|12065.65|12065.65|12055.21|12055.21|12066.65|12066.65|12047.54|12047.54|0
1658215200000|2022-07-19 07:20:00|12055.11|12055.11|12057.53|12057.53|12066.97|12066.97|12049.28|12049.28|0
1658215500000|2022-07-19 07:25:00|12058.09|12058.09|12085.33|12085.33|12092.71|12092.71|12058.09|12058.09|0
1658215800000|2022-07-19 07:30:00|12083.09|12083.09|12074.1|12074.1|12085.41|12085.41|12074.1|12074.1|0
1658216100000|2022-07-19 07:35:00|12073.38|12073.38|12095.64|12095.64|12096.77|12096.77|12071.04|12071.04|0
1658216400000|2022-07-19 07:40:00|12098.18|12098.18|12071.07|12071.07|12101.78|12101.78|12071.07|12071.07|0
1658216700000|2022-07-19 07:45:00|12070.51|12070.51|12100.73|12100.73|12100.98|12100.98|12068.01|12068.01|0
1658217000000|2022-07-19 07:50:00|12098.42|12098.42|12090.64|12090.64|12098.42|12098.42|12089.2|12089.2|0
1658217300000|2022-07-19 07:55:00|12091.76|12091.76|12098.08|12098.08|12098.4|12098.4|12076.79|12076.79|0
1658217600000|2022-07-19 08:00:00|12097.36|12097.36|12093.91|12093.91|12107.77|12107.77|12093.91|12093.91|0
1658217900000|2022-07-19 08:05:00|12093.39|12093.39|12102.77|12102.77|12107.83|12107.83|12088.47|12088.47|0
1658218200000|2022-07-19 08:10:00|12101.16|12101.16|12097.62|12097.62|12102.88|12102.88|12094.96|12094.96|0
1658218500000|2022-07-19 08:15:00|12096.22|12096.22|12088.3|12088.3|12096.22|12096.22|12088.3|12088.3|0
1658218800000|2022-07-19 08:20:00|12089.02|12089.02|12088.49|12088.49|12094.4|12094.4|12087.67|12087.67|0
1658219100000|2022-07-19 08:25:00|12088.95|12088.95|12074.29|12074.29|12088.95|12088.95|12074.29|12074.29|0
1658219400000|2022-07-19 08:30:00|12073.48|12073.48|12099.53|12099.53|12099.53|12099.53|12072.56|12072.56|0
1658219700000|2022-07-19 08:35:00|12097.98|12097.98|12104.66|12104.66|12111.02|12111.02|12095.12|12095.12|0
1658220000000|2022-07-19 08:40:00|12104.1|12104.1|12097.49|12097.49|12104.4|12104.4|12097.34|12097.34|0
1658220300000|2022-07-19 08:45:00|12098.41|12098.41|12102.13|12102.13|12102.13|12102.13|12089.22|12089.22|0
1658220600000|2022-07-19 08:50:00|12103.57|12103.57|12116.13|12116.13|12116.85|12116.85|12103.11|12103.11|0
1658220900000|2022-07-19 08:55:00|12116.65|12116.65|12143.12|12143.12|12144.15|12144.15|12116.65|12116.65|0
1658221200000|2022-07-19 09:00:00|12142.67|12142.67|12126.75|12126.75|12142.67|12142.67|12125.72|12125.72|0
1658221500000|2022-07-19 09:05:00|12126.28|12126.28|12125.2|12125.2|12136.83|12136.83|12125.2|12125.2|0
1658221800000|2022-07-19 09:10:00|12125.76|12125.76|12133.6|12133.6|12138.79|12138.79|12124.32|12124.32|0
1658222100000|2022-07-19 09:15:00|12134.1|12134.1|12133.88|12133.88|12136.27|12136.27|12131.89|12131.89|0
1658222400000|2022-07-19 09:20:00|12134.35|12134.35|12148.13|12148.13|12154.17|12154.17|12133.88|12133.88|0
1658222700000|2022-07-19 09:25:00|12147.61|12147.61|12147.45|12147.45|12151.68|12151.68|12147.35|12147.35|0
1658223000000|2022-07-19 09:30:00|12148.17|12148.17|12155.9|12155.9|12158.87|12158.87|12148.17|12148.17|0
1658223300000|2022-07-19 09:35:00|12156.4|12156.4|12155.02|12155.02|12158.15|12158.15|12152.68|12152.68|0
1658223600000|2022-07-19 09:40:00|12154.56|12154.56|12146.49|12146.49|12154.56|12154.56|12145.99|12145.99|0
1658223900000|2022-07-19 09:45:00|12147.42|12147.42|12158.19|12158.19|12163.12|12163.12|12146.95|12146.95|0
1658224200000|2022-07-19 09:50:00|12158.91|12158.91|12169.11|12169.11|12171.96|12171.96|12156.49|12156.49|0
1658224500000|2022-07-19 09:55:00|12167.67|12167.67|12144.74|12144.74|12167.67|12167.67|12144.74|12144.74|0
1658224800000|2022-07-19 10:00:00|12144.02|12144.02|12145.86|12145.86|12150.69|12150.69|12140.39|12140.39|0
1658225100000|2022-07-19 10:05:00|12147.3|12147.3|12158.96|12158.96|12158.96|12158.96|12144.38|12144.38|0
1658225400000|2022-07-19 10:10:00|12159.48|12159.48|12156.99|12156.99|12160.4|12160.4|12151.31|12151.31|0
1658225700000|2022-07-19 10:15:00|12159.24|12159.24|12147.92|12147.92|12160.92|12160.92|12147.92|12147.92|0
1658226000000|2022-07-19 10:20:00|12148.84|12148.84|12153.61|12153.61|12154.17|12154.17|12148.45|12148.45|0
1658226300000|2022-07-19 10:25:00|12152.49|12152.49|12148.2|12148.2|12152.65|12152.65|12146.45|12146.45|0
1658226600000|2022-07-19 10:30:00|12145.32|12145.32|12150.89|12150.89|12153.47|12153.47|12143.24|12143.24|0
1658226900000|2022-07-19 10:35:00|12152.34|12152.34|12165.65|12165.65|12167.52|12167.52|12152.34|12152.34|0
1658227200000|2022-07-19 10:40:00|12166.11|12166.11|12174.45|12174.45|12182.89|12182.89|12165.72|12165.72|0
1658227500000|2022-07-19 10:45:00|12175.57|12175.57|12188.11|12188.11|12194.14|12194.14|12174.65|12174.65|0
1658227800000|2022-07-19 10:50:00|12187.55|12187.55|12188.23|12188.23|12190.82|12190.82|12177.82|12177.82|0
1658228100000|2022-07-19 10:55:00|12187.67|12187.67|12194.65|12194.65|12195.59|12195.59|12183.63|12183.63|0
1658228400000|2022-07-19 11:00:00|12193.71|12193.71|12182|12182|12193.71|12193.71|12176.59|12176.59|0
1658228700000|2022-07-19 11:05:00|12183.88|12183.88|12185.76|12185.76|12187.41|12187.41|12181.85|12181.85|0
1658229000000|2022-07-19 11:10:00|12185.04|12185.04|12187.59|12187.59|12188.53|12188.53|12180.78|12180.78|0
1658229300000|2022-07-19 11:15:00|12188.11|12188.11|12181.43|12181.43|12188.11|12188.11|12181.43|12181.43|0
1658229600000|2022-07-19 11:20:00|12180.63|12180.63|12170.95|12170.95|12180.63|12180.63|12168.85|12168.85|0
1658229900000|2022-07-19 11:25:00|12170.23|12170.23|12171.08|12171.08|12172.02|12172.02|12169.2|12169.2|0
1658230200000|2022-07-19 11:30:00|12170.62|12170.62|12159.66|12159.66|12170.62|12170.62|12151.34|12151.34|0
1658230500000|2022-07-19 11:35:00|12158.94|12158.94|12145.86|12145.86|12158.94|12158.94|12142.93|12142.93|0
1658230800000|2022-07-19 11:40:00|12144.92|12144.92|12139.47|12139.47|12144.92|12144.92|12136.79|12136.79|0
1658231100000|2022-07-19 11:45:00|12138.53|12138.53|12152.86|12152.86|12153.33|12153.33|12138.31|12138.31|0
1658231400000|2022-07-19 11:50:00|12153.42|12153.42|12157.87|12157.87|12160.24|12160.24|12152.3|12152.3|0
1658231700000|2022-07-19 11:55:00|12156.95|12156.95|12155.24|12155.24|12156.95|12156.95|12147.26|12147.26|0
1658232000000|2022-07-19 12:00:00|12155.74|12155.74|12150.33|12150.33|12155.74|12155.74|12149.59|12149.59|0
1658232300000|2022-07-19 12:05:00|12150.83|12150.83|12153.66|12153.66|12158.7|12158.7|12150.83|12150.83|0
1658232600000|2022-07-19 12:10:00|12154.13|12154.13|12163.48|12163.48|12163.48|12163.48|12153.19|12153.19|0
1658232900000|2022-07-19 12:15:00|12163.94|12163.94|12156.63|12156.63|12164.41|12164.41|12156.63|12156.63|0
1658233200000|2022-07-19 12:20:00|12157.09|12157.09|12153.94|12153.94|12157.55|12157.55|12151.55|12151.55|0
1658233500000|2022-07-19 12:25:00|12154.66|12154.66|12159.8|12159.8|12159.8|12159.8|12154.66|12154.66|0
1658233800000|2022-07-19 12:30:00|12160.52|12160.52|12161.88|12161.88|12164.05|12164.05|12159.8|12159.8|0
1658234100000|2022-07-19 12:35:00|12162.32|12162.32|12162.16|12162.16|12162.32|12162.32|12159.94|12159.94|0
1658234400000|2022-07-19 12:40:00|12161.22|12161.22|12165.15|12165.15|12165.15|12165.15|12159.83|12159.83|0
1658234700000|2022-07-19 12:45:00|12166.09|12166.09|12178.75|12178.75|12179.41|12179.41|12164.55|12164.55|0
1658235000000|2022-07-19 12:50:00|12180.36|12180.36|12172.65|12172.65|12183.31|12183.31|12172.18|12172.18|0
1658235300000|2022-07-19 12:55:00|12171.84|12171.84|12169.3|12169.3|12172.8|12172.8|12165.53|12165.53|0
1658235600000|2022-07-19 13:00:00|12169.76|12169.76|12158.97|12158.97|12169.81|12169.81|12158.97|12158.97|0
1658235900000|2022-07-19 13:05:00|12159.44|12159.44|12171.86|12171.86|12171.86|12171.86|12156.5|12156.5|0
1658236200000|2022-07-19 13:10:00|12173.54|12173.54|12164.43|12164.43|12178.23|12178.23|12162.81|12162.81|0
1658236500000|2022-07-19 13:15:00|12165.15|12165.15|12171.93|12171.93|12171.93|12171.93|12164.17|12164.17|0
1658236800000|2022-07-19 13:20:00|12171.12|12171.12|12193.55|12193.55|12193.55|12193.55|12171.12|12171.12|0
1658237100000|2022-07-19 13:25:00|12193.09|12193.09|12201.68|12201.68|12202.2|12202.2|12190.96|12190.96|0
1658237400000|2022-07-19 13:30:00|12200.75|12200.75|12208.3|12208.3|12218.87|12218.87|12199.12|12199.12|0
1658237700000|2022-07-19 13:35:00|12208.77|12208.77|12210.16|12210.16|12212.01|12212.01|12197.39|12197.39|0
1658238000000|2022-07-19 13:40:00|12211.08|12211.08|12210.42|12210.42|12214.93|12214.93|12200.88|12200.88|0
1658238300000|2022-07-19 13:45:00|12210.89|12210.89|12206.06|12206.06|12218.44|12218.44|12195.64|12195.64|0
1658238600000|2022-07-19 13:50:00|12205.59|12205.59|12220.82|12220.82|12221.94|12221.94|12205.03|12205.03|0
1658238900000|2022-07-19 13:55:00|12218.47|12218.47|12233.69|12233.69|12235.79|12235.79|12218.47|12218.47|0
1658239200000|2022-07-19 14:00:00|12236.07|12236.07|12222.94|12222.94|12237.57|12237.57|12222.47|12222.47|0
1658239500000|2022-07-19 14:05:00|12222.48|12222.48|12208.57|12208.57|12222.48|12222.48|12205|12205|0
1658239800000|2022-07-19 14:10:00|12209.03|12209.03|12266.69|12266.69|12271.46|12271.46|12208.23|12208.23|0
1658240100000|2022-07-19 14:15:00|12267.16|12267.16|12317.34|12317.34|12317.34|12317.34|12267.16|12267.16|0
1658240400000|2022-07-19 14:20:00|12318.78|12318.78|12343.89|12343.89|12366.5|12366.5|12318.56|12318.56|0
1658240700000|2022-07-19 14:25:00|12340.89|12340.89|12340.92|12340.92|12352.07|12352.07|12339.04|12339.04|0
1658241000000|2022-07-19 14:30:00|12339.22|12339.22|12323.01|12323.01|12348.14|12348.14|12322.55|12322.55|0
1658241300000|2022-07-19 14:35:00|12322.54|12322.54|12307.02|12307.02|12325.69|12325.69|12305.02|12305.02|0
1658241600000|2022-07-19 14:40:00|12306.21|12306.21|12301.23|12301.23|12309.75|12309.75|12295.01|12295.01|0
1658241900000|2022-07-19 14:45:00|12301.7|12301.7|12319.27|12319.27|12319.27|12319.27|12301.7|12301.7|0
1658242200000|2022-07-19 14:50:00|12319.25|12319.25|12340.52|12340.52|12340.52|12340.52|12319.25|12319.25|0
1658242500000|2022-07-19 14:55:00|12342.25|12342.25|12337.08|12337.08|12343.24|12343.24|12330.02|12330.02|0
1658242800000|2022-07-19 15:00:00|12336.36|12336.36|12330.91|12330.91|12347.55|12347.55|12329.47|12329.47|0
1658243100000|2022-07-19 15:05:00|12329.17|12329.17|12314.36|12314.36|12329.41|12329.41|12313.64|12313.64|0
1658243400000|2022-07-19 15:10:00|12313.64|12313.64|12329.56|12329.56|12329.56|12329.56|12309.31|12309.31|0
1658243700000|2022-07-19 15:15:00|12329.1|12329.1|12333.13|12333.13|12335.7|12335.7|12327.66|12327.66|0
1658244000000|2022-07-19 15:20:00|12334.07|12334.07|12326.92|12326.92|12334.57|12334.57|12317.32|12317.32|0
1658244300000|2022-07-19 15:25:00|12327.39|12327.39|12328.11|12328.11|12332.88|12332.88|12326.29|12326.29|0
1658301300000|2022-07-20 07:15:00|12360.75|12360.75|12382.19|12382.19|12386.9|12386.9|12355.58|12355.58|0
1658301600000|2022-07-20 07:20:00|12380.58|12380.58|12350.75|12350.75|12380.58|12380.58|12348.07|12348.07|0
1658301900000|2022-07-20 07:25:00|12347.87|12347.87|12336.65|12336.65|12347.87|12347.87|12321.82|12321.82|0
1658302200000|2022-07-20 07:30:00|12337.46|12337.46|12341.6|12341.6|12357.77|12357.77|12337.46|12337.46|0
1658302500000|2022-07-20 07:35:00|12340.88|12340.88|12317.62|12317.62|12340.88|12340.88|12316.21|12316.21|0
1658302800000|2022-07-20 07:40:00|12311.63|12311.63|12284.98|12284.98|12311.63|12311.63|12284.04|12284.04|0
1658303100000|2022-07-20 07:45:00|12281.17|12281.17|12289.41|12289.41|12289.41|12289.41|12276.43|12276.43|0
1658303400000|2022-07-20 07:50:00|12290.41|12290.41|12313.55|12313.55|12313.86|12313.86|12289.91|12289.91|0
1658303700000|2022-07-20 07:55:00|12314.47|12314.47|12312.29|12312.29|12322.09|12322.09|12312.24|12312.24|0
1658304000000|2022-07-20 08:00:00|12311.73|12311.73|12346.81|12346.81|12347.92|12347.92|12302.31|12302.31|0
1658304300000|2022-07-20 08:05:00|12346.34|12346.34|12323.17|12323.17|12346.34|12346.34|12320.09|12320.09|0
1658304600000|2022-07-20 08:10:00|12322.36|12322.36|12326.48|12326.48|12331.98|12331.98|12320.03|12320.03|0
1658304900000|2022-07-20 08:15:00|12325.67|12325.67|12315.4|12315.4|12330|12330|12315.03|12315.03|0
1658305200000|2022-07-20 08:20:00|12314.37|12314.37|12295.78|12295.78|12314.37|12314.37|12295.06|12295.06|0
1658305500000|2022-07-20 08:25:00|12297.4|12297.4|12304.7|12304.7|12305.7|12305.7|12295.21|12295.21|0
1658305800000|2022-07-20 08:30:00|12303.89|12303.89|12292.33|12292.33|12305.42|12305.42|12292.2|12292.2|0
1658306100000|2022-07-20 08:35:00|12290.17|12290.17|12285.5|12285.5|12290.17|12290.17|12280.22|12280.22|0
1658306400000|2022-07-20 08:40:00|12285.03|12285.03|12286.78|12286.78|12287.75|12287.75|12283.29|12283.29|0
1658306700000|2022-07-20 08:45:00|12286.1|12286.1|12272.17|12272.17|12286.1|12286.1|12271|12271|0
1658307000000|2022-07-20 08:50:00|12271.36|12271.36|12266.29|12266.29|12271.36|12271.36|12266.29|12266.29|0
1658307300000|2022-07-20 08:55:00|12267.09|12267.09|12280.75|12280.75|12283.77|12283.77|12267.09|12267.09|0
1658307600000|2022-07-20 09:00:00|12282.99|12282.99|12296.74|12296.74|12296.74|12296.74|12282.27|12282.27|0
1658307900000|2022-07-20 09:05:00|12296.02|12296.02|12305.22|12305.22|12306.94|12306.94|12288.72|12288.72|0
1658308200000|2022-07-20 09:10:00|12304.18|12304.18|12300.16|12300.16|12304.18|12304.18|12298.02|12298.02|0
1658308500000|2022-07-20 09:15:00|12300.62|12300.62|12295.83|12295.83|12302.51|12302.51|12295.83|12295.83|0
1658308800000|2022-07-20 09:20:00|12294.94|12294.94|12282.5|12282.5|12294.97|12294.97|12282.5|12282.5|0
1658309100000|2022-07-20 09:25:00|12281.69|12281.69|12273.77|12273.77|12282.5|12282.5|12273.77|12273.77|0
1658309400000|2022-07-20 09:30:00|12272.33|12272.33|12280.79|12280.79|12281.82|12281.82|12267.47|12267.47|0
1658309700000|2022-07-20 09:35:00|12279.51|12279.51|12302.24|12302.24|12302.24|12302.24|12278.79|12278.79|0
1658310000000|2022-07-20 09:40:00|12304.4|12304.4|12308.2|12308.2|12308.23|12308.23|12303.65|12303.65|0
1658310300000|2022-07-20 09:45:00|12308.65|12308.65|12303.51|12303.51|12308.65|12308.65|12297.21|12297.21|0
1658310600000|2022-07-20 09:50:00|12306.28|12306.28|12301.72|12301.72|12307|12307|12298.67|12298.67|0
1658310900000|2022-07-20 09:55:00|12300.79|12300.79|12288.26|12288.26|12301.25|12301.25|12288.26|12288.26|0
1658311200000|2022-07-20 10:00:00|12286.58|12286.58|12280.35|12280.35|12286.58|12286.58|12275.68|12275.68|0
1658311500000|2022-07-20 10:05:00|12278.01|12278.01|12311.98|12311.98|12311.98|12311.98|12277.2|12277.2|0
1658311800000|2022-07-20 10:10:00|12314.14|12314.14|12320.75|12320.75|12322.32|12322.32|12313.95|12313.95|0
1658312100000|2022-07-20 10:15:00|12320.28|12320.28|12317.34|12317.34|12323.97|12323.97|12314.22|12314.22|0
1658312400000|2022-07-20 10:20:00|12316.54|12316.54|12317.77|12317.77|12317.77|12317.77|12312.91|12312.91|0
1658312700000|2022-07-20 10:25:00|12318.27|12318.27|12317.79|12317.79|12322.68|12322.68|12316.93|12316.93|0
1658313000000|2022-07-20 10:30:00|12317.07|12317.07|12259.12|12259.12|12317.91|12317.91|12259.12|12259.12|0
1658313300000|2022-07-20 10:35:00|12258.67|12258.67|12234.15|12234.15|12259.36|12259.36|12234.15|12234.15|0
1658313600000|2022-07-20 10:40:00|12233.69|12233.69|12242.96|12242.96|12245.12|12245.12|12233.69|12233.69|0
1658313900000|2022-07-20 10:45:00|12243.76|12243.76|12227.8|12227.8|12243.76|12243.76|12226.64|12226.64|0
1658314200000|2022-07-20 10:50:00|12228.31|12228.31|12255.77|12255.77|12255.83|12255.83|12228.31|12228.31|0
1658314500000|2022-07-20 10:55:00|12257.45|12257.45|12264.92|12264.92|12268.46|12268.46|12256.89|12256.89|0
1658314800000|2022-07-20 11:00:00|12263.48|12263.48|12270.66|12270.66|12270.89|12270.89|12260.37|12260.37|0
1658315100000|2022-07-20 11:05:00|12271.16|12271.16|12256.68|12256.68|12273.63|12273.63|12256.68|12256.68|0
1658315400000|2022-07-20 11:10:00|12257.15|12257.15|12263.4|12263.4|12264.84|12264.84|12257.15|12257.15|0
1658315700000|2022-07-20 11:15:00|12262.48|12262.48|12271.77|12271.77|12271.77|12271.77|12261.56|12261.56|0
1658316000000|2022-07-20 11:20:00|12273.15|12273.15|12281.73|12281.73|12281.73|12281.73|12273.15|12273.15|0
1658316300000|2022-07-20 11:25:00|12281.17|12281.17|12278.43|12278.43|12284.05|12284.05|12275.7|12275.7|0
1658316600000|2022-07-20 11:30:00|12277.97|12277.97|12277.52|12277.52|12278.24|12278.24|12274.6|12274.6|0
1658316900000|2022-07-20 11:35:00|12276.58|12276.58|12271.85|12271.85|12276.58|12276.58|12271.85|12271.85|0
1658317200000|2022-07-20 11:40:00|12272.79|12272.79|12279.14|12279.14|12279.78|12279.78|12272.79|12272.79|0
1658317500000|2022-07-20 11:45:00|12278.67|12278.67|12290.74|12290.74|12290.74|12290.74|12278.67|12278.67|0
1658317800000|2022-07-20 11:50:00|12291.67|12291.67|12291.02|12291.02|12293.32|12293.32|12288.77|12288.77|0
1658318100000|2022-07-20 11:55:00|12291.82|12291.82|12300.92|12300.92|12300.92|12300.92|12291.82|12291.82|0
1658318400000|2022-07-20 12:00:00|12300.2|12300.2|12302.9|12302.9|12307.99|12307.99|12299.73|12299.73|0
1658318700000|2022-07-20 12:05:00|12302.09|12302.09|12312.95|12312.95|12312.95|12312.95|12299.63|12299.63|0
1658319000000|2022-07-20 12:10:00|12313.42|12313.42|12293.92|12293.92|12315.33|12315.33|12291.55|12291.55|0
1658319300000|2022-07-20 12:15:00|12293.19|12293.19|12292.77|12292.77|12299.82|12299.82|12292.01|12292.01|0
1658319600000|2022-07-20 12:20:00|12291.33|12291.33|12253.42|12253.42|12291.33|12291.33|12249.57|12249.57|0
1658319900000|2022-07-20 12:25:00|12251.26|12251.26|12272.79|12272.79|12277.48|12277.48|12244.79|12244.79|0
1658320200000|2022-07-20 12:30:00|12271.98|12271.98|12281.08|12281.08|12288.72|12288.72|12271.98|12271.98|0
1658320500000|2022-07-20 12:35:00|12280.62|12280.62|12273.98|12273.98|12281.66|12281.66|12273.98|12273.98|0
1658320800000|2022-07-20 12:40:00|12274.5|12274.5|12272.41|12272.41|12275.94|12275.94|12264.44|12264.44|0
1658321100000|2022-07-20 12:45:00|12274.09|12274.09|12281.32|12281.32|12282.13|12282.13|12264.6|12264.6|0
1658321400000|2022-07-20 12:50:00|12282.26|12282.26|12285.59|12285.59|12304.3|12304.3|12279.62|12279.62|0
1658321700000|2022-07-20 12:55:00|12286.15|12286.15|12288.11|12288.11|12300.53|12300.53|12286.15|12286.15|0
1658322000000|2022-07-20 13:00:00|12287.38|12287.38|12295.13|12295.13|12295.13|12295.13|12283.45|12283.45|0
1658322300000|2022-07-20 13:05:00|12295.58|12295.58|12299.43|12299.43|12302.63|12302.63|12295.58|12295.58|0
1658322600000|2022-07-20 13:10:00|12299.88|12299.88|12318.74|12318.74|12319.46|12319.46|12299.04|12299.04|0
1658322900000|2022-07-20 13:15:00|12316.32|12316.32|12315.3|12315.3|12316.32|12316.32|12311.78|12311.78|0
1658323200000|2022-07-20 13:20:00|12314.84|12314.84|12321.18|12321.18|12325.54|12325.54|12313.72|12313.72|0
1658323500000|2022-07-20 13:25:00|12317.89|12317.89|12311.61|12311.61|12317.89|12317.89|12310.86|12310.86|0
1658323800000|2022-07-20 13:30:00|12310.61|12310.61|12300.6|12300.6|12310.95|12310.95|12298.79|12298.79|0
1658324100000|2022-07-20 13:35:00|12298.99|12298.99|12319.86|12319.86|12323.77|12323.77|12298.99|12298.99|0
1658324400000|2022-07-20 13:40:00|12319.14|12319.14|12322.31|12322.31|12322.31|12322.31|12313.4|12313.4|0
1658324700000|2022-07-20 13:45:00|12324.16|12324.16|12333.16|12333.16|12336.35|12336.35|12322.99|12322.99|0
1658325000000|2022-07-20 13:50:00|12332.7|12332.7|12324.28|12324.28|12344.93|12344.93|12324.28|12324.28|0
1658325300000|2022-07-20 13:55:00|12324.75|12324.75|12333.52|12333.52|12333.52|12333.52|12324.75|12324.75|0
1658325600000|2022-07-20 14:00:00|12332.8|12332.8|12335.68|12335.68|12337.36|12337.36|12325.13|12325.13|0
1658325900000|2022-07-20 14:05:00|12336.62|12336.62|12331.54|12331.54|12336.62|12336.62|12316.36|12316.36|0
1658326200000|2022-07-20 14:10:00|12332.04|12332.04|12348.45|12348.45|12349.49|12349.49|12328.34|12328.34|0
1658326500000|2022-07-20 14:15:00|12347.99|12347.99|12337.9|12337.9|12348.72|12348.72|12337.9|12337.9|0
1658326800000|2022-07-20 14:20:00|12338.37|12338.37|12352.27|12352.27|12352.27|12352.27|12332.08|12332.08|0
1658327100000|2022-07-20 14:25:00|12353.71|12353.71|12380.67|12380.67|12380.67|12380.67|12353.71|12353.71|0
1658327400000|2022-07-20 14:30:00|12381.19|12381.19|12395.57|12395.57|12395.57|12395.57|12375.92|12375.92|0
1658327700000|2022-07-20 14:35:00|12395.01|12395.01|12371.3|12371.3|12395.01|12395.01|12370.53|12370.53|0
1658328000000|2022-07-20 14:40:00|12372.69|12372.69|12362.22|12362.22|12372.69|12372.69|12356.93|12356.93|0
1658328300000|2022-07-20 14:45:00|12361.75|12361.75|12364.2|12364.2|12375.4|12375.4|12358.4|12358.4|0
1658328600000|2022-07-20 14:50:00|12363.74|12363.74|12355.99|12355.99|12366.11|12366.11|12355.99|12355.99|0
1658328900000|2022-07-20 14:55:00|12355.53|12355.53|12352.04|12352.04|12355.53|12355.53|12350.28|12350.28|0
1658329200000|2022-07-20 15:00:00|12351.11|12351.11|12340.99|12340.99|12352.75|12352.75|12340.07|12340.07|0
1658329500000|2022-07-20 15:05:00|12340.47|12340.47|12348.69|12348.69|12352.76|12352.76|12335.65|12335.65|0
1658329800000|2022-07-20 15:10:00|12349.13|12349.13|12361.36|12361.36|12361.78|12361.78|12348.39|12348.39|0
1658330100000|2022-07-20 15:15:00|12362.16|12362.16|12345.24|12345.24|12362.16|12362.16|12345.24|12345.24|0
1658330400000|2022-07-20 15:20:00|12344.77|12344.77|12342.46|12342.46|12345.24|12345.24|12334.17|12334.17|0
1658330700000|2022-07-20 15:25:00|12342.72|12342.72|12344.99|12344.99|12346.62|12346.62|12332.9|12332.9|0
1658387700000|2022-07-21 07:15:00|12530.57|12530.57|12533.15|12533.15|12539.63|12539.63|12507.02|12507.02|0
1658388000000|2022-07-21 07:20:00|12531.71|12531.71|12577.84|12577.84|12586.66|12586.66|12531.25|12531.25|0
1658388300000|2022-07-21 07:25:00|12579.28|12579.28|12519.17|12519.17|12579.28|12579.28|12519.17|12519.17|0
1658388600000|2022-07-21 07:30:00|12519.64|12519.64|12503.74|12503.74|12519.64|12519.64|12484.88|12484.88|0
1658388900000|2022-07-21 07:35:00|12500.94|12500.94|12501.78|12501.78|12501.78|12501.78|12481.54|12481.54|0
1658389200000|2022-07-21 07:40:00|12502.5|12502.5|12468.74|12468.74|12508.5|12508.5|12468.22|12468.22|0
1658389500000|2022-07-21 07:45:00|12468.22|12468.22|12457.86|12457.86|12468.22|12468.22|12450.85|12450.85|0
1658389800000|2022-07-21 07:50:00|12457.63|12457.63|12435.15|12435.15|12457.63|12457.63|12433.71|12433.71|0
1658390100000|2022-07-21 07:55:00|12437.92|12437.92|12454.43|12454.43|12460.26|12460.26|12437.92|12437.92|0
1658390400000|2022-07-21 08:00:00|12453.5|12453.5|12439.58|12439.58|12453.5|12453.5|12438.14|12438.14|0
1658390700000|2022-07-21 08:05:00|12439.12|12439.12|12417.7|12417.7|12444.3|12444.3|12417.7|12417.7|0
1658391000000|2022-07-21 08:10:00|12418.16|12418.16|12408.38|12408.38|12418.16|12418.16|12406.08|12406.08|0
1658391300000|2022-07-21 08:15:00|12407.87|12407.87|12390.21|12390.21|12408.54|12408.54|12388.83|12388.83|0
1658391600000|2022-07-21 08:20:00|12387.45|12387.45|12361.53|12361.53|12387.45|12387.45|12361.53|12361.53|0
1658391900000|2022-07-21 08:25:00|12360.09|12360.09|12400.57|12400.57|12400.57|12400.57|12360.09|12360.09|0
1658392200000|2022-07-21 08:30:00|12402.73|12402.73|12414.5|12414.5|12417.69|12417.69|12402.73|12402.73|0
1658392500000|2022-07-21 08:35:00|12416.56|12416.56|12421.39|12421.39|12425.41|12425.41|12416.56|12416.56|0
1658392800000|2022-07-21 08:40:00|12422.19|12422.19|12422.57|12422.57|12428.66|12428.66|12410.25|12410.25|0
1658393100000|2022-07-21 08:45:00|12427.93|12427.93|12427.11|12427.11|12431.58|12431.58|12426.64|12426.64|0
1658393400000|2022-07-21 08:50:00|12428.04|12428.04|12426.85|12426.85|12432.08|12432.08|12422.23|12422.23|0
1658393700000|2022-07-21 08:55:00|12428.13|12428.13|12445.08|12445.08|12450.95|12450.95|12428.13|12428.13|0
1658394000000|2022-07-21 09:00:00|12444.15|12444.15|12452.89|12452.89|12455.84|12455.84|12444.15|12444.15|0
1658394300000|2022-07-21 09:05:00|12453.11|12453.11|12457.98|12457.98|12457.98|12457.98|12451.63|12451.63|0
1658394600000|2022-07-21 09:10:00|12459.39|12459.39|12455.76|12455.76|12469.54|12469.54|12455.76|12455.76|0
1658394900000|2022-07-21 09:15:00|12458.53|12458.53|12483.97|12483.97|12483.97|12483.97|12456.68|12456.68|0
1658395200000|2022-07-21 09:20:00|12483.51|12483.51|12478.8|12478.8|12490.56|12490.56|12478.8|12478.8|0
1658395500000|2022-07-21 09:25:00|12479.03|12479.03|12460.2|12460.2|12479.09|12479.09|12458.93|12458.93|0
1658395800000|2022-07-21 09:30:00|12460.66|12460.66|12461.37|12461.37|12467.44|12467.44|12456.46|12456.46|0
1658396100000|2022-07-21 09:35:00|12460.65|12460.65|12474.36|12474.36|12475.54|12475.54|12455.87|12455.87|0
1658396400000|2022-07-21 09:40:00|12473.9|12473.9|12473.1|12473.1|12478.26|12478.26|12472.29|12472.29|0
1658396700000|2022-07-21 09:45:00|12471.69|12471.69|12479.69|12479.69|12481.62|12481.62|12470.16|12470.16|0
1658397000000|2022-07-21 09:50:00|12480.5|12480.5|12490.03|12490.03|12490.03|12490.03|12480.5|12480.5|0
1658397300000|2022-07-21 09:55:00|12490.5|12490.5|12494.52|12494.52|12495.75|12495.75|12489.33|12489.33|0
1658397600000|2022-07-21 10:00:00|12493.71|12493.71|12514.42|12514.42|12514.42|12514.42|12491.01|12491.01|0
1658397900000|2022-07-21 10:05:00|12515.76|12515.76|12540.43|12540.43|12540.43|12540.43|12514.38|12514.38|0
1658398200000|2022-07-21 10:10:00|12540.95|12540.95|12530.2|12530.2|12540.95|12540.95|12529.02|12529.02|0
1658398500000|2022-07-21 10:15:00|12529.28|12529.28|12546.97|12546.97|12546.97|12546.97|12516.06|12516.06|0
1658398800000|2022-07-21 10:20:00|12547.97|12547.97|12547.38|12547.38|12552.36|12552.36|12546.81|12546.81|0
1658399100000|2022-07-21 10:25:00|12544.96|12544.96|12532.19|12532.19|12544.96|12544.96|12530.51|12530.51|0
1658399400000|2022-07-21 10:30:00|12531.68|12531.68|12539.62|12539.62|12539.62|12539.62|12527.04|12527.04|0
1658399700000|2022-07-21 10:35:00|12537.46|12537.46|12549.16|12549.16|12549.16|12549.16|12534.97|12534.97|0
1658400000000|2022-07-21 10:40:00|12552.38|12552.38|12554.31|12554.31|12554.76|12554.76|12544.16|12544.16|0
1658400300000|2022-07-21 10:45:00|12553.84|12553.84|12553.41|12553.41|12555.27|12555.27|12552.23|12552.23|0
1658400600000|2022-07-21 10:50:00|12552.94|12552.94|12551.2|12551.2|12554.18|12554.18|12551.03|12551.03|0
1658400900000|2022-07-21 10:55:00|12550.48|12550.48|12552.39|12552.39|12557.4|12557.4|12545.89|12545.89|0
1658401200000|2022-07-21 11:00:00|12550.95|12550.95|12555.45|12555.45|12555.45|12555.45|12547.05|12547.05|0
1658401500000|2022-07-21 11:05:00|12554.53|12554.53|12545.97|12545.97|12554.53|12554.53|12540.44|12540.44|0
1658401800000|2022-07-21 11:10:00|12546.77|12546.77|12544.79|12544.79|12547.58|12547.58|12539.24|12539.24|0
1658402100000|2022-07-21 11:15:00|12545.51|12545.51|12571.93|12571.93|12571.93|12571.93|12545.51|12545.51|0
1658402400000|2022-07-21 11:20:00|12572.74|12572.74|12573.03|12573.03|12577.36|12577.36|12571.88|12571.88|0
1658402700000|2022-07-21 11:25:00|12572.22|12572.22|12566.35|12566.35|12572.22|12572.22|12559.86|12559.86|0
1658403000000|2022-07-21 11:30:00|12567.35|12567.35|12573.69|12573.69|12574.46|12574.46|12567.35|12567.35|0
1658403300000|2022-07-21 11:35:00|12574.41|12574.41|12579.71|12579.71|12579.71|12579.71|12562.6|12562.6|0
1658403600000|2022-07-21 11:40:00|12581.06|12581.06|12578.81|12578.81|12591.51|12591.51|12578.81|12578.81|0
1658403900000|2022-07-21 11:45:00|12579.53|12579.53|12590.17|12590.17|12590.89|12590.89|12579.53|12579.53|0
1658404200000|2022-07-21 11:50:00|12590.63|12590.63|12592.61|12592.61|12593.34|12593.34|12590.03|12590.03|0
1658404500000|2022-07-21 11:55:00|12592.14|12592.14|12618.14|12618.14|12618.14|12618.14|12592.14|12592.14|0
1658404800000|2022-07-21 12:00:00|12620.91|12620.91|12620.1|12620.1|12624.75|12624.75|12619.18|12619.18|0
1658405100000|2022-07-21 12:05:00|12621.04|12621.04|12626.36|12626.36|12631.74|12631.74|12620.32|12620.32|0
1658405400000|2022-07-21 12:10:00|12625.55|12625.55|12623.71|12623.71|12633.64|12633.64|12622.29|12622.29|0
1658405700000|2022-07-21 12:15:00|12615.03|12615.03|12645.31|12645.31|12647.95|12647.95|12586.52|12586.52|0
1658406000000|2022-07-21 12:20:00|12647.56|12647.56|12651.06|12651.06|12661.04|12661.04|12638.82|12638.82|0
1658406300000|2022-07-21 12:25:00|12649.21|12649.21|12632.35|12632.35|12650.73|12650.73|12623.33|12623.33|0
1658406600000|2022-07-21 12:30:00|12632.43|12632.43|12648.84|12648.84|12651.41|12651.41|12632.43|12632.43|0
1658406900000|2022-07-21 12:35:00|12649.87|12649.87|12663.95|12663.95|12667.61|12667.61|12649.87|12649.87|0
1658407200000|2022-07-21 12:40:00|12667.93|12667.93|12674.11|12674.11|12674.11|12674.11|12664.72|12664.72|0
1658407500000|2022-07-21 12:45:00|12672.26|12672.26|12670.22|12670.22|12679.52|12679.52|12669.1|12669.1|0
1658407800000|2022-07-21 12:50:00|12669.1|12669.1|12645.09|12645.09|12669.1|12669.1|12643.37|12643.37|0
1658408100000|2022-07-21 12:55:00|12644.64|12644.64|12628.62|12628.62|12644.64|12644.64|12627.27|12627.27|0
1658408400000|2022-07-21 13:00:00|12629.34|12629.34|12641.73|12641.73|12641.73|12641.73|12624.33|12624.33|0
1658408700000|2022-07-21 13:05:00|12642.63|12642.63|12596.62|12596.62|12644.23|12644.23|12596.62|12596.62|0
1658409000000|2022-07-21 13:10:00|12595.81|12595.81|12578.33|12578.33|12595.81|12595.81|12574.92|12574.92|0
1658409300000|2022-07-21 13:15:00|12577.3|12577.3|12537.45|12537.45|12578.22|12578.22|12537.45|12537.45|0
1658409600000|2022-07-21 13:20:00|12539.2|12539.2|12533.74|12533.74|12547.48|12547.48|12526.76|12526.76|0
1658409900000|2022-07-21 13:25:00|12534.86|12534.86|12547.8|12547.8|12548.29|12548.29|12534.86|12534.86|0
1658410200000|2022-07-21 13:30:00|12548.36|12548.36|12522.98|12522.98|12555.21|12555.21|12522.98|12522.98|0
1658410500000|2022-07-21 13:35:00|12520.37|12520.37|12520.2|12520.2|12530.91|12530.91|12505.8|12505.8|0
1658410800000|2022-07-21 13:40:00|12521.01|12521.01|12541.48|12541.48|12555|12555|12512.74|12512.74|0
1658411100000|2022-07-21 13:45:00|12541.26|12541.26|12542.11|12542.11|12549.16|12549.16|12527.19|12527.19|0
1658411400000|2022-07-21 13:50:00|12542.92|12542.92|12583.12|12583.12|12583.12|12583.12|12531.75|12531.75|0
1658411700000|2022-07-21 13:55:00|12584.53|12584.53|12586.19|12586.19|12594.33|12594.33|12584.53|12584.53|0
1658412000000|2022-07-21 14:00:00|12584.75|12584.75|12544.64|12544.64|12591.79|12591.79|12544.64|12544.64|0
1658412300000|2022-07-21 14:05:00|12543.52|12543.52|12565.3|12565.3|12569.25|12569.25|12533.98|12533.98|0
1658412600000|2022-07-21 14:10:00|12564.58|12564.58|12549.01|12549.01|12577.29|12577.29|12544.02|12544.02|0
1658412900000|2022-07-21 14:15:00|12549.53|12549.53|12573.7|12573.7|12574.42|12574.42|12549.53|12549.53|0
1658413200000|2022-07-21 14:20:00|12575.86|12575.86|12569.55|12569.55|12582.01|12582.01|12561.88|12561.88|0
1658413500000|2022-07-21 14:25:00|12570.02|12570.02|12565.56|12565.56|12570.02|12570.02|12546.79|12546.79|0
1658413800000|2022-07-21 14:30:00|12564.62|12564.62|12562.07|12562.07|12569.19|12569.19|12560.38|12560.38|0
1658414100000|2022-07-21 14:35:00|12562.57|12562.57|12590.07|12590.07|12590.87|12590.87|12562.05|12562.05|0
1658414400000|2022-07-21 14:40:00|12591.98|12591.98|12602.87|12602.87|12605.41|12605.41|12590.33|12590.33|0
1658414700000|2022-07-21 14:45:00|12604.37|12604.37|12615.64|12615.64|12617.05|12617.05|12601.14|12601.14|0
1658415000000|2022-07-21 14:50:00|12616.76|12616.76|12640.33|12640.33|12640.33|12640.33|12615.32|12615.32|0
1658415300000|2022-07-21 14:55:00|12640.78|12640.78|12665.93|12665.93|12666.84|12666.84|12640.78|12640.78|0
1658415600000|2022-07-21 15:00:00|12665.47|12665.47|12672.14|12672.14|12679.11|12679.11|12659.08|12659.08|0
1658415900000|2022-07-21 15:05:00|12671.42|12671.42|12667.22|12667.22|12674.89|12674.89|12663.44|12663.44|0
1658416200000|2022-07-21 15:10:00|12664.85|12664.85|12671.19|12671.19|12672|12672|12657.42|12657.42|0
1658416500000|2022-07-21 15:15:00|12673.07|12673.07|12678.64|12678.64|12678.64|12678.64|12662.57|12662.57|0
1658416800000|2022-07-21 15:20:00|12679.1|12679.1|12676.45|12676.45|12684.1|12684.1|12676.45|12676.45|0
1658417100000|2022-07-21 15:25:00|12674.7|12674.7|12679.02|12679.02|12681.99|12681.99|12672.17|12672.17|0
1658474100000|2022-07-22 07:15:00|12707.83|12707.83|12667.42|12667.42|12707.83|12707.83|12667.42|12667.42|0
1658474400000|2022-07-22 07:20:00|12666.91|12666.91|12675.39|12675.39|12675.39|12675.39|12654.41|12654.41|0
1658474700000|2022-07-22 07:25:00|12675.86|12675.86|12645.57|12645.57|12683.13|12683.13|12645.57|12645.57|0
1658475000000|2022-07-22 07:30:00|12642.34|12642.34|12600.99|12600.99|12642.34|12642.34|12593.91|12593.91|0
1658475300000|2022-07-22 07:35:00|12602.6|12602.6|12610.24|12610.24|12617.04|12617.04|12599.86|12599.86|0
1658475600000|2022-07-22 07:40:00|12609.78|12609.78|12589.75|12589.75|12609.78|12609.78|12587.76|12587.76|0
1658475900000|2022-07-22 07:45:00|12588.36|12588.36|12590.93|12590.93|12594.57|12594.57|12588.36|12588.36|0
1658476200000|2022-07-22 07:50:00|12592.54|12592.54|12587.35|12587.35|12598.34|12598.34|12585.46|12585.46|0
1658476500000|2022-07-22 07:55:00|12587.58|12587.58|12588.21|12588.21|12601.36|12601.36|12587.58|12587.58|0
1658476800000|2022-07-22 08:00:00|12586.77|12586.77|12587.61|12587.61|12594.68|12594.68|12585.16|12585.16|0
1658477100000|2022-07-22 08:05:00|12584.99|12584.99|12595.42|12595.42|12595.42|12595.42|12584.99|12584.99|0
1658477400000|2022-07-22 08:10:00|12594.69|12594.69|12611.66|12611.66|12611.66|12611.66|12585.88|12585.88|0
1658477700000|2022-07-22 08:15:00|12608.85|12608.85|12635.21|12635.21|12643.29|12643.29|12608.85|12608.85|0
1658478000000|2022-07-22 08:20:00|12635.93|12635.93|12624.02|12624.02|12638.12|12638.12|12623.5|12623.5|0
1658478300000|2022-07-22 08:25:00|12623.08|12623.08|12619.7|12619.7|12623.08|12623.08|12614.65|12614.65|0
1658478600000|2022-07-22 08:30:00|12621.2|12621.2|12622.12|12622.12|12635.53|12635.53|12618.32|12618.32|0
1658478900000|2022-07-22 08:35:00|12623.56|12623.56|12636.52|12636.52|12644.05|12644.05|12622.55|12622.55|0
1658479200000|2022-07-22 08:40:00|12636.99|12636.99|12633.96|12633.96|12643.02|12643.02|12632.35|12632.35|0
1658479500000|2022-07-22 08:45:00|12634.68|12634.68|12613.63|12613.63|12637.32|12637.32|12613.63|12613.63|0
1658479800000|2022-07-22 08:50:00|12614.14|12614.14|12612.6|12612.6|12614.69|12614.69|12611|12611|0
1658480100000|2022-07-22 08:55:00|12613.32|12613.32|12621.37|12621.37|12626.7|12626.7|12613.32|12613.32|0
1658480400000|2022-07-22 09:00:00|12622.29|12622.29|12625.7|12625.7|12625.7|12625.7|12621.78|12621.78|0
1658480700000|2022-07-22 09:05:00|12630.02|12630.02|12634.6|12634.6|12647.45|12647.45|12630.02|12630.02|0
1658481000000|2022-07-22 09:10:00|12633.88|12633.88|12640.31|12640.31|12647.97|12647.97|12631.91|12631.91|0
1658481300000|2022-07-22 09:15:00|12639.85|12639.85|12635.9|12635.9|12645.45|12645.45|12634.66|12634.66|0
1658481600000|2022-07-22 09:20:00|12638.26|12638.26|12636.71|12636.71|12639.15|12639.15|12631.66|12631.66|0
1658481900000|2022-07-22 09:25:00|12635.99|12635.99|12628.06|12628.06|12637.59|12637.59|12627.6|12627.6|0
1658482200000|2022-07-22 09:30:00|12627.34|12627.34|12618.23|12618.23|12628.09|12628.09|12617.19|12617.19|0
1658482500000|2022-07-22 09:35:00|12618.96|12618.96|12608|12608|12618.96|12618.96|12604.44|12604.44|0
1658482800000|2022-07-22 09:40:00|12608.81|12608.81|12616.05|12616.05|12616.05|12616.05|12606.72|12606.72|0
1658483100000|2022-07-22 09:45:00|12616.99|12616.99|12627.66|12627.66|12627.66|12627.66|12616.99|12616.99|0
1658483400000|2022-07-22 09:50:00|12628.46|12628.46|12632.66|12632.66|12633.97|12633.97|12628.46|12628.46|0
1658483700000|2022-07-22 09:55:00|12631.74|12631.74|12633.47|12633.47|12640.78|12640.78|12631.74|12631.74|0
1658484000000|2022-07-22 10:00:00|12632.96|12632.96|12656.94|12656.94|12656.94|12656.94|12632.03|12632.03|0
1658484300000|2022-07-22 10:05:00|12658.78|12658.78|12641.73|12641.73|12659.01|12659.01|12641.73|12641.73|0
1658484600000|2022-07-22 10:10:00|12640.7|12640.7|12637.91|12637.91|12642.23|12642.23|12636.75|12636.75|0
1658484900000|2022-07-22 10:15:00|12638.13|12638.13|12630.16|12630.16|12638.56|12638.56|12629.47|12629.47|0
1658485200000|2022-07-22 10:20:00|12630.65|12630.65|12628.66|12628.66|12631.47|12631.47|12627.28|12627.28|0
1658485500000|2022-07-22 10:25:00|12627.94|12627.94|12627.78|12627.78|12627.94|12627.94|12624.97|12624.97|0
1658485800000|2022-07-22 10:30:00|12627.06|12627.06|12655.56|12655.56|12655.56|12655.56|12625.53|12625.53|0
1658486100000|2022-07-22 10:35:00|12656.06|12656.06|12658.42|12658.42|12663.3|12663.3|12655.33|12655.33|0
1658486400000|2022-07-22 10:40:00|12658.89|12658.89|12667.4|12667.4|12667.69|12667.69|12658.89|12658.89|0
1658486700000|2022-07-22 10:45:00|12667.9|12667.9|12672.7|12672.7|12676.56|12676.56|12667.34|12667.34|0
1658487000000|2022-07-22 10:50:00|12671.89|12671.89|12669.36|12669.36|12673.01|12673.01|12662.34|12662.34|0
1658487300000|2022-07-22 10:55:00|12670.8|12670.8|12669.08|12669.08|12670.8|12670.8|12665.71|12665.71|0
1658487600000|2022-07-22 11:00:00|12669.54|12669.54|12670.14|12670.14|12675.04|12675.04|12668.34|12668.34|0
1658487900000|2022-07-22 11:05:00|12670.59|12670.59|12665.58|12665.58|12670.59|12670.59|12664.66|12664.66|0
1658488200000|2022-07-22 11:10:00|12666.48|12666.48|12661.94|12661.94|12677.96|12677.96|12661.48|12661.48|0
1658488500000|2022-07-22 11:15:00|12661.48|12661.48|12650.13|12650.13|12662.4|12662.4|12650.13|12650.13|0
1658488800000|2022-07-22 11:20:00|12648.75|12648.75|12642.89|12642.89|12648.75|12648.75|12642.89|12642.89|0
1658489100000|2022-07-22 11:25:00|12642.43|12642.43|12645.91|12645.91|12645.91|12645.91|12636.07|12636.07|0
1658489400000|2022-07-22 11:30:00|12646.37|12646.37|12640.32|12640.32|12646.37|12646.37|12636.76|12636.76|0
1658489700000|2022-07-22 11:35:00|12639.85|12639.85|12638.33|12638.33|12639.85|12639.85|12635.31|12635.31|0
1658490000000|2022-07-22 11:40:00|12640.64|12640.64|12648.72|12648.72|12652.29|12652.29|12640.64|12640.64|0
1658490300000|2022-07-22 11:45:00|12649.22|12649.22|12645.6|12645.6|12649.22|12649.22|12644.02|12644.02|0
1658490600000|2022-07-22 11:50:00|12646.41|12646.41|12642.36|12642.36|12646.41|12646.41|12640.99|12640.99|0
1658490900000|2022-07-22 11:55:00|12644.98|12644.98|12637.47|12637.47|12648.26|12648.26|12637.47|12637.47|0
1658491200000|2022-07-22 12:00:00|12636.55|12636.55|12645.12|12645.12|12646.73|12646.73|12636.55|12636.55|0
1658491500000|2022-07-22 12:05:00|12645.59|12645.59|12652.19|12652.19|12653.2|12653.2|12645.59|12645.59|0
1658491800000|2022-07-22 12:10:00|12653.19|12653.19|12671.54|12671.54|12671.54|12671.54|12653.19|12653.19|0
1658492100000|2022-07-22 12:15:00|12670.73|12670.73|12688.56|12688.56|12688.56|12688.56|12670.73|12670.73|0
1658492400000|2022-07-22 12:20:00|12687.76|12687.76|12688.55|12688.55|12689.29|12689.29|12685.51|12685.51|0
1658492700000|2022-07-22 12:25:00|12689.01|12689.01|12687.77|12687.77|12689.01|12689.01|12686.56|12686.56|0
1658493000000|2022-07-22 12:30:00|12688.24|12688.24|12702.3|12702.3|12703.42|12703.42|12688.24|12688.24|0
1658493300000|2022-07-22 12:35:00|12701.8|12701.8|12708.57|12708.57|12708.57|12708.57|12698.89|12698.89|0
1658493600000|2022-07-22 12:40:00|12709.03|12709.03|12708.69|12708.69|12709.84|12709.84|12701.41|12701.41|0
1658493900000|2022-07-22 12:45:00|12710.76|12710.76|12715.08|12715.08|12715.53|12715.53|12710.04|12710.04|0
1658494200000|2022-07-22 12:50:00|12714.62|12714.62|12696.2|12696.2|12714.62|12714.62|12696.2|12696.2|0
1658494500000|2022-07-22 12:55:00|12695.73|12695.73|12720.25|12720.25|12720.98|12720.98|12692.55|12692.55|0
1658494800000|2022-07-22 13:00:00|12720.98|12720.98|12747.36|12747.36|12747.36|12747.36|12719.53|12719.53|0
1658495100000|2022-07-22 13:05:00|12745.2|12745.2|12753.62|12753.62|12753.62|12753.62|12743.32|12743.32|0
1658495400000|2022-07-22 13:10:00|12754.74|12754.74|12764.79|12764.79|12765.65|12765.65|12753.5|12753.5|0
1658495700000|2022-07-22 13:15:00|12765.68|12765.68|12733.84|12733.84|12766.74|12766.74|12733.84|12733.84|0
1658496000000|2022-07-22 13:20:00|12733.62|12733.62|12742.87|12742.87|12748.59|12748.59|12733.62|12733.62|0
1658496300000|2022-07-22 13:25:00|12743.33|12743.33|12751.67|12751.67|12752.59|12752.59|12743.33|12743.33|0
1658496600000|2022-07-22 13:30:00|12752.59|12752.59|12725.22|12725.22|12755.67|12755.67|12725.22|12725.22|0
1658496900000|2022-07-22 13:35:00|12724.5|12724.5|12759.16|12759.16|12761|12761|12719.11|12719.11|0
1658497200000|2022-07-22 13:40:00|12760.08|12760.08|12789.21|12789.21|12790.28|12790.28|12756.03|12756.03|0
1658497500000|2022-07-22 13:45:00|12789.68|12789.68|12785|12785|12803.21|12803.21|12772.47|12772.47|0
1658497800000|2022-07-22 13:50:00|12786.44|12786.44|12761.42|12761.42|12798.14|12798.14|12760.33|12760.33|0
1658498100000|2022-07-22 13:55:00|12759.98|12759.98|12728.05|12728.05|12759.98|12759.98|12728.05|12728.05|0
1658498400000|2022-07-22 14:00:00|12727.6|12727.6|12722.76|12722.76|12736.17|12736.17|12721.75|12721.75|0
1658498700000|2022-07-22 14:05:00|12721.11|12721.11|12715.83|12715.83|12726.27|12726.27|12707.15|12707.15|0
1658499000000|2022-07-22 14:10:00|12714.9|12714.9|12722.1|12722.1|12725.32|12725.32|12714.54|12714.54|0
1658499300000|2022-07-22 14:15:00|12723.5|12723.5|12734.45|12734.45|12747.34|12747.34|12722.78|12722.78|0
1658499600000|2022-07-22 14:20:00|12733.52|12733.52|12733.35|12733.35|12738.8|12738.8|12719.04|12719.04|0
1658499900000|2022-07-22 14:25:00|12733.81|12733.81|12736.05|12736.05|12736.05|12736.05|12704.89|12704.89|0
1658500200000|2022-07-22 14:30:00|12735.33|12735.33|12746.77|12746.77|12747.49|12747.49|12733.06|12733.06|0
1658500500000|2022-07-22 14:35:00|12745.85|12745.85|12742.43|12742.43|12745.85|12745.85|12728.47|12728.47|0
1658500800000|2022-07-22 14:40:00|12741.87|12741.87|12751.58|12751.58|12762.04|12762.04|12731.35|12731.35|0
1658501100000|2022-07-22 14:45:00|12751.12|12751.12|12754.89|12754.89|12755.86|12755.86|12738.84|12738.84|0
1658501400000|2022-07-22 14:50:00|12755.89|12755.89|12750.4|12750.4|12762.32|12762.32|12748.29|12748.29|0
1658501700000|2022-07-22 14:55:00|12751.2|12751.2|12748.69|12748.69|12753.7|12753.7|12746.91|12746.91|0
1658502000000|2022-07-22 15:00:00|12748.13|12748.13|12755.07|12755.07|12761.67|12761.67|12747.67|12747.67|0
1658502300000|2022-07-22 15:05:00|12754.51|12754.51|12768.34|12768.34|12768.34|12768.34|12753.47|12753.47|0
1658502600000|2022-07-22 15:10:00|12768.84|12768.84|12774.14|12774.14|12774.7|12774.7|12763.36|12763.36|0
1658502900000|2022-07-22 15:15:00|12774.6|12774.6|12765.92|12765.92|12776.47|12776.47|12764.81|12764.81|0
1658503200000|2022-07-22 15:20:00|12766.64|12766.64|12739.41|12739.41|12766.64|12766.64|12739.41|12739.41|0
1658503500000|2022-07-22 15:25:00|12739.18|12739.18|12744.91|12744.91|12752.22|12752.22|12739.18|12739.18|0
1658733300000|2022-07-25 07:15:00|12693.48|12693.48|12631.89|12631.89|12693.48|12693.48|12631.17|12631.17|0
1658733600000|2022-07-25 07:20:00|12630.86|12630.86|12595.64|12595.64|12630.86|12630.86|12573.7|12573.7|0
1658733900000|2022-07-25 07:25:00|12596.11|12596.11|12622.46|12622.46|12622.69|12622.69|12596.11|12596.11|0
1658734200000|2022-07-25 07:30:00|12624.26|12624.26|12626.95|12626.95|12633.34|12633.34|12615.65|12615.65|0
1658734500000|2022-07-25 07:35:00|12628.3|12628.3|12652.92|12652.92|12653.35|12653.35|12628.3|12628.3|0
1658734800000|2022-07-25 07:40:00|12652|12652|12711.8|12711.8|12714.31|12714.31|12652|12652|0
1658735100000|2022-07-25 07:45:00|12710.3|12710.3|12705.57|12705.57|12713.49|12713.49|12704.63|12704.63|0
1658735400000|2022-07-25 07:50:00|12704.85|12704.85|12687.6|12687.6|12707.93|12707.93|12686.68|12686.68|0
1658735700000|2022-07-25 07:55:00|12682.88|12682.88|12692.9|12692.9|12693.32|12693.32|12678.53|12678.53|0
1658736000000|2022-07-25 08:00:00|12691.22|12691.22|12696.26|12696.26|12697.38|12697.38|12679.53|12679.53|0
1658736300000|2022-07-25 08:05:00|12696.77|12696.77|12718.01|12718.01|12718.01|12718.01|12696.26|12696.26|0
1658736600000|2022-07-25 08:10:00|12718.73|12718.73|12698.49|12698.49|12720.18|12720.18|12698.49|12698.49|0
1658736900000|2022-07-25 08:15:00|12697.92|12697.92|12730.97|12730.97|12730.97|12730.97|12697.92|12697.92|0
1658737200000|2022-07-25 08:20:00|12730.51|12730.51|12733.09|12733.09|12733.09|12733.09|12727.2|12727.2|0
1658737500000|2022-07-25 08:25:00|12733.89|12733.89|12745.45|12745.45|12748.59|12748.59|12732.6|12732.6|0
1658737800000|2022-07-25 08:30:00|12746.17|12746.17|12752.65|12752.65|12752.65|12752.65|12738.87|12738.87|0
1658738100000|2022-07-25 08:35:00|12751.53|12751.53|12764.96|12764.96|12767.97|12767.97|12750.25|12750.25|0
1658738400000|2022-07-25 08:40:00|12763.08|12763.08|12742.94|12742.94|12763.08|12763.08|12742.94|12742.94|0
1658738700000|2022-07-25 08:45:00|12742.49|12742.49|12738.7|12738.7|12746.41|12746.41|12738.7|12738.7|0
1658739000000|2022-07-25 08:50:00|12739.26|12739.26|12732.14|12732.14|12741.81|12741.81|12732.14|12732.14|0
1658739300000|2022-07-25 08:55:00|12731.24|12731.24|12736.06|12736.06|12736.06|12736.06|12728.64|12728.64|0
1658739600000|2022-07-25 09:00:00|12737.93|12737.93|12751.7|12751.7|12753.14|12753.14|12732.03|12732.03|0
1658739900000|2022-07-25 09:05:00|12752.5|12752.5|12766.23|12766.23|12773.1|12773.1|12752.5|12752.5|0
1658740200000|2022-07-25 09:10:00|12766.73|12766.73|12769.43|12769.43|12769.43|12769.43|12759.22|12759.22|0
1658740500000|2022-07-25 09:15:00|12770.35|12770.35|12797.42|12797.42|12797.98|12797.98|12770.35|12770.35|0
1658740800000|2022-07-25 09:20:00|12799.04|12799.04|12830.69|12830.69|12831.25|12831.25|12799.04|12799.04|0
1658741100000|2022-07-25 09:25:00|12829.25|12829.25|12845.92|12845.92|12845.92|12845.92|12822.3|12822.3|0
1658741400000|2022-07-25 09:30:00|12845.2|12845.2|12824.01|12824.01|12846.39|12846.39|12824.01|12824.01|0
1658741700000|2022-07-25 09:35:00|12823.09|12823.09|12820.44|12820.44|12823.09|12823.09|12818.92|12818.92|0
1658742000000|2022-07-25 09:40:00|12821.88|12821.88|12835.12|12835.12|12835.12|12835.12|12821.88|12821.88|0
1658742300000|2022-07-25 09:45:00|12836.5|12836.5|12821.56|12821.56|12836.95|12836.95|12819.95|12819.95|0
1658742600000|2022-07-25 09:50:00|12822.28|12822.28|12810.29|12810.29|12822.28|12822.28|12808.12|12808.12|0
1658742900000|2022-07-25 09:55:00|12811.79|12811.79|12820.64|12820.64|12820.64|12820.64|12811.79|12811.79|0
1658743200000|2022-07-25 10:00:00|12821.64|12821.64|12816.49|12816.49|12823.43|12823.43|12815.97|12815.97|0
1658743500000|2022-07-25 10:05:00|12817.05|12817.05|12818.81|12818.81|12818.81|12818.81|12815.78|12815.78|0
1658743800000|2022-07-25 10:10:00|12819.28|12819.28|12820.04|12820.04|12822.15|12822.15|12817.59|12817.59|0
1658744100000|2022-07-25 10:15:00|12819.04|12819.04|12836.49|12836.49|12836.73|12836.73|12819.04|12819.04|0
1658744400000|2022-07-25 10:20:00|12837.3|12837.3|12832.36|12832.36|12840.58|12840.58|12825.74|12825.74|0
1658744700000|2022-07-25 10:25:00|12832.83|12832.83|12841.15|12841.15|12841.95|12841.95|12832.83|12832.83|0
1658745000000|2022-07-25 10:30:00|12842.99|12842.99|12835.78|12835.78|12844.27|12844.27|12835.78|12835.78|0
1658745300000|2022-07-25 10:35:00|12833.83|12833.83|12826.04|12826.04|12833.83|12833.83|12822.65|12822.65|0
1658745600000|2022-07-25 10:40:00|12826.85|12826.85|12843.78|12843.78|12843.78|12843.78|12826.85|12826.85|0
1658745900000|2022-07-25 10:45:00|12843.22|12843.22|12823.54|12823.54|12844.59|12844.59|12823.54|12823.54|0
1658746200000|2022-07-25 10:50:00|12824.05|12824.05|12821.87|12821.87|12825.5|12825.5|12818.81|12818.81|0
1658746500000|2022-07-25 10:55:00|12821.31|12821.31|12822.64|12822.64|12824.14|12824.14|12818.51|12818.51|0
1658746800000|2022-07-25 11:00:00|12818.2|12818.2|12806.12|12806.12|12818.2|12818.2|12804.64|12804.64|0
1658747100000|2022-07-25 11:05:00|12807.06|12807.06|12797.4|12797.4|12807.78|12807.78|12797.4|12797.4|0
1658747400000|2022-07-25 11:10:00|12794.52|12794.52|12799.28|12799.28|12799.28|12799.28|12783|12783|0
1658747700000|2022-07-25 11:15:00|12798.29|12798.29|12788.13|12788.13|12798.29|12798.29|12785.23|12785.23|0
1658748000000|2022-07-25 11:20:00|12788.6|12788.6|12800.21|12800.21|12801.54|12801.54|12785.48|12785.48|0
1658748300000|2022-07-25 11:25:00|12801.65|12801.65|12808.01|12808.01|12809.29|12809.29|12801.65|12801.65|0
1658748600000|2022-07-25 11:30:00|12807.33|12807.33|12826.03|12826.03|12827.9|12827.9|12806.97|12806.97|0
1658748900000|2022-07-25 11:35:00|12826.95|12826.95|12837.79|12837.79|12837.79|12837.79|12826.95|12826.95|0
1658749200000|2022-07-25 11:40:00|12838.79|12838.79|12840.96|12840.96|12843.84|12843.84|12837.19|12837.19|0
1658749500000|2022-07-25 11:45:00|12841.88|12841.88|12827.51|12827.51|12848|12848|12827.51|12827.51|0
1658749800000|2022-07-25 11:50:00|12826.57|12826.57|12847.1|12847.1|12847.1|12847.1|12825.25|12825.25|0
1658750100000|2022-07-25 11:55:00|12846.63|12846.63|12852.27|12852.27|12854.31|12854.31|12846.63|12846.63|0
1658750400000|2022-07-25 12:00:00|12852.72|12852.72|12848.09|12848.09|12861.82|12861.82|12844.59|12844.59|0
1658750700000|2022-07-25 12:05:00|12847.09|12847.09|12836.36|12836.36|12847.09|12847.09|12834.95|12834.95|0
1658751000000|2022-07-25 12:10:00|12834.75|12834.75|12837.09|12837.09|12838.16|12838.16|12834.75|12834.75|0
1658751300000|2022-07-25 12:15:00|12837.6|12837.6|12847.93|12847.93|12847.93|12847.93|12836.68|12836.68|0
1658751600000|2022-07-25 12:20:00|12848.65|12848.65|12863.05|12863.05|12863.05|12863.05|12848.42|12848.42|0
1658751900000|2022-07-25 12:25:00|12863.57|12863.57|12855.9|12855.9|12866.01|12866.01|12854.38|12854.38|0
1658752200000|2022-07-25 12:30:00|12855.18|12855.18|12858.15|12858.15|12858.15|12858.15|12853.9|12853.9|0
1658752500000|2022-07-25 12:35:00|12856.71|12856.71|12845.8|12845.8|12857.93|12857.93|12841.91|12841.91|0
1658752800000|2022-07-25 12:40:00|12846.3|12846.3|12869.81|12869.81|12878.6|12878.6|12846.3|12846.3|0
1658753100000|2022-07-25 12:45:00|12870.54|12870.54|12875.23|12875.23|12875.23|12875.23|12869.6|12869.6|0
1658753400000|2022-07-25 12:50:00|12874.51|12874.51|12874.59|12874.59|12880.85|12880.85|12872.35|12872.35|0
1658753700000|2022-07-25 12:55:00|12875.4|12875.4|12897.67|12897.67|12897.67|12897.67|12875.4|12875.4|0
1658754000000|2022-07-25 13:00:00|12898.14|12898.14|12897.54|12897.54|12903.41|12903.41|12894.11|12894.11|0
1658754300000|2022-07-25 13:05:00|12899.15|12899.15|12905.25|12905.25|12907.82|12907.82|12896.16|12896.16|0
1658754600000|2022-07-25 13:10:00|12905.72|12905.72|12902.58|12902.58|12912.06|12912.06|12900.08|12900.08|0
1658754900000|2022-07-25 13:15:00|12903.61|12903.61|12903.09|12903.09|12904.55|12904.55|12891.64|12891.64|0
1658755200000|2022-07-25 13:20:00|12904.53|12904.53|12905.9|12905.9|12916.8|12916.8|12902.95|12902.95|0
1658755500000|2022-07-25 13:25:00|12904.9|12904.9|12908.51|12908.51|12912.25|12912.25|12903.82|12903.82|0
1658755800000|2022-07-25 13:30:00|12909.43|12909.43|12893.45|12893.45|12914.93|12914.93|12892.73|12892.73|0
1658756100000|2022-07-25 13:35:00|12892.33|12892.33|12866.82|12866.82|12893.05|12893.05|12866.26|12866.26|0
1658756400000|2022-07-25 13:40:00|12868.38|12868.38|12900.53|12900.53|12902.34|12902.34|12868.38|12868.38|0
1658756700000|2022-07-25 13:45:00|12901|12901|12895.96|12895.96|12901|12901|12885.8|12885.8|0
1658757000000|2022-07-25 13:50:00|12896.69|12896.69|12910.46|12910.46|12914.16|12914.16|12895.24|12895.24|0
1658757300000|2022-07-25 13:55:00|12911.46|12911.46|12902.75|12902.75|12921.96|12921.96|12901.78|12901.78|0
1658757600000|2022-07-25 14:00:00|12903.55|12903.55|12914.4|12914.4|12918.67|12918.67|12903.55|12903.55|0
1658757900000|2022-07-25 14:05:00|12913.48|12913.48|12921.86|12921.86|12923.29|12923.29|12898.77|12898.77|0
1658758200000|2022-07-25 14:10:00|12922.78|12922.78|12938.17|12938.17|12944.39|12944.39|12922.78|12922.78|0
1658758500000|2022-07-25 14:15:00|12937.67|12937.67|12929.55|12929.55|12937.67|12937.67|12928.63|12928.63|0
1658758800000|2022-07-25 14:20:00|12930.99|12930.99|12942.28|12942.28|12947.63|12947.63|12930.99|12930.99|0
1658759100000|2022-07-25 14:25:00|12943.88|12943.88|12904.95|12904.95|12949.79|12949.79|12887|12887|0
1658759400000|2022-07-25 14:30:00|12906.39|12906.39|12897.26|12897.26|12906.94|12906.94|12891.75|12891.75|0
1658759700000|2022-07-25 14:35:00|12896.54|12896.54|12884.45|12884.45|12896.54|12896.54|12879.74|12879.74|0
1658760000000|2022-07-25 14:40:00|12882.4|12882.4|12889.46|12889.46|12889.46|12889.46|12866.96|12866.96|0
1658760300000|2022-07-25 14:45:00|12890.27|12890.27|12888.36|12888.36|12900.04|12900.04|12886.89|12886.89|0
1658760600000|2022-07-25 14:50:00|12889.8|12889.8|12878.79|12878.79|12896.69|12896.69|12878.74|12878.74|0
1658760900000|2022-07-25 14:55:00|12877.67|12877.67|12874.66|12874.66|12881.32|12881.32|12868.2|12868.2|0
1658761200000|2022-07-25 15:00:00|12873.85|12873.85|12854.82|12854.82|12873.85|12873.85|12850.31|12850.31|0
1658761500000|2022-07-25 15:05:00|12853.38|12853.38|12858.04|12858.04|12861.48|12861.48|12852.52|12852.52|0
1658761800000|2022-07-25 15:10:00|12857.32|12857.32|12836.8|12836.8|12858.98|12858.98|12836.8|12836.8|0
1658762100000|2022-07-25 15:15:00|12837.03|12837.03|12849.34|12849.34|12849.34|12849.34|12831.83|12831.83|0
1658762400000|2022-07-25 15:20:00|12850.26|12850.26|12861.88|12861.88|12861.88|12861.88|12850.26|12850.26|0
1658762700000|2022-07-25 15:25:00|12862.6|12862.6|12864.09|12864.09|12871.75|12871.75|12861.18|12861.18|0
1658819700000|2022-07-26 07:15:00|12660.64|12660.64|12683.17|12683.17|12688.01|12688.01|12660.64|12660.64|0
1658820000000|2022-07-26 07:20:00|12684.61|12684.61|12681.05|12681.05|12684.61|12684.61|12673.46|12673.46|0
1658820300000|2022-07-26 07:25:00|12680.82|12680.82|12677.6|12677.6|12690.28|12690.28|12674.42|12674.42|0
1658820600000|2022-07-26 07:30:00|12676.1|12676.1|12682.96|12682.96|12693.03|12693.03|12674.2|12674.2|0
1658820900000|2022-07-26 07:35:00|12683.95|12683.95|12682.03|12682.03|12688.17|12688.17|12676.29|12676.29|0
1658821200000|2022-07-26 07:40:00|12682.97|12682.97|12693.28|12693.28|12716.57|12716.57|12682.16|12682.16|0
1658821500000|2022-07-26 07:45:00|12694.4|12694.4|12705.57|12705.57|12705.57|12705.57|12694.4|12694.4|0
1658821800000|2022-07-26 07:50:00|12706.96|12706.96|12716.4|12716.4|12717.07|12717.07|12706.96|12706.96|0
1658822100000|2022-07-26 07:55:00|12717.32|12717.32|12692.48|12692.48|12722.49|12722.49|12692.02|12692.02|0
1658822400000|2022-07-26 08:00:00|12692.94|12692.94|12701.57|12701.57|12702.96|12702.96|12692.94|12692.94|0
1658822700000|2022-07-26 08:05:00|12705.77|12705.77|12694.42|12694.42|12708.75|12708.75|12693.14|12693.14|0
1658823000000|2022-07-26 08:10:00|12695.8|12695.8|12686.18|12686.18|12697.65|12697.65|12686.18|12686.18|0
1658823300000|2022-07-26 08:15:00|12685.71|12685.71|12702.82|12702.82|12702.82|12702.82|12681.26|12681.26|0
1658823600000|2022-07-26 08:20:00|12704.26|12704.26|12709.46|12709.46|12709.58|12709.58|12702.95|12702.95|0
1658823900000|2022-07-26 08:25:00|12709.92|12709.92|12710.5|12710.5|12712.31|12712.31|12707.19|12707.19|0
1658824200000|2022-07-26 08:30:00|12710.05|12710.05|12713.29|12713.29|12715.34|12715.34|12710.05|12710.05|0
1658824500000|2022-07-26 08:35:00|12712.57|12712.57|12708.14|12708.14|12713.47|12713.47|12705.31|12705.31|0
1658824800000|2022-07-26 08:40:00|12708.6|12708.6|12717.33|12717.33|12717.56|12717.56|12704.47|12704.47|0
1658825100000|2022-07-26 08:45:00|12717.85|12717.85|12721.35|12721.35|12725.62|12725.62|12717.85|12717.85|0
1658825400000|2022-07-26 08:50:00|12720.91|12720.91|12714.95|12714.95|12720.91|12720.91|12714.39|12714.39|0
1658825700000|2022-07-26 08:55:00|12714.39|12714.39|12719.21|12719.21|12719.71|12719.71|12702.38|12702.38|0
1658826000000|2022-07-26 09:00:00|12719.68|12719.68|12734.31|12734.31|12736.37|12736.37|12719.68|12719.68|0
1658826300000|2022-07-26 09:05:00|12731.43|12731.43|12717.05|12717.05|12733.9|12733.9|12716.82|12716.82|0
1658826600000|2022-07-26 09:10:00|12715.2|12715.2|12716.84|12716.84|12717.1|12717.1|12709.03|12709.03|0
1658826900000|2022-07-26 09:15:00|12717.88|12717.88|12731.83|12731.83|12733.49|12733.49|12717.88|12717.88|0
1658827200000|2022-07-26 09:20:00|12732.3|12732.3|12732.54|12732.54|12739.05|12739.05|12731.58|12731.58|0
1658827500000|2022-07-26 09:25:00|12734.15|12734.15|12721.83|12721.83|12734.15|12734.15|12721.83|12721.83|0
1658827800000|2022-07-26 09:30:00|12721.81|12721.81|12712.08|12712.08|12722.75|12722.75|12712.08|12712.08|0
1658828100000|2022-07-26 09:35:00|12711.62|12711.62|12728.03|12728.03|12728.03|12728.03|12711.17|12711.17|0
1658828400000|2022-07-26 09:40:00|12729.03|12729.03|12725.61|12725.61|12729.03|12729.03|12723|12723|0
1658828700000|2022-07-26 09:45:00|12724.89|12724.89|12726.32|12726.32|12726.32|12726.32|12722.11|12722.11|0
1658829000000|2022-07-26 09:50:00|12726.83|12726.83|12726.27|12726.27|12728.76|12728.76|12726.27|12726.27|0
1658829300000|2022-07-26 09:55:00|12726.72|12726.72|12726.09|12726.09|12728.45|12728.45|12726.09|12726.09|0
1658829600000|2022-07-26 10:00:00|12725.63|12725.63|12726.34|12726.34|12726.34|12726.34|12716.51|12716.51|0
1658829900000|2022-07-26 10:05:00|12725.88|12725.88|12740.24|12740.24|12740.24|12740.24|12725.88|12725.88|0
1658830200000|2022-07-26 10:10:00|12740.76|12740.76|12738.15|12738.15|12745.55|12745.55|12735.95|12735.95|0
1658830500000|2022-07-26 10:15:00|12739.27|12739.27|12732.93|12732.93|12739.56|12739.56|12728.18|12728.18|0
1658830800000|2022-07-26 10:20:00|12733.65|12733.65|12722.83|12722.83|12733.65|12733.65|12719.56|12719.56|0
1658831100000|2022-07-26 10:25:00|12721.89|12721.89|12726.75|12726.75|12728.25|12728.25|12721.89|12721.89|0
1658831400000|2022-07-26 10:30:00|12726.23|12726.23|12721.07|12721.07|12731.17|12731.17|12720.26|12720.26|0
1658831700000|2022-07-26 10:35:00|12718.18|12718.18|12721.56|12721.56|12722.42|12722.42|12717.78|12717.78|0
1658832000000|2022-07-26 10:40:00|12723|12723|12713.65|12713.65|12725.05|12725.05|12711.14|12711.14|0
1658832300000|2022-07-26 10:45:00|12714.21|12714.21|12717.58|12717.58|12718.67|12718.67|12713.69|12713.69|0
1658832600000|2022-07-26 10:50:00|12717.12|12717.12|12719.73|12719.73|12719.73|12719.73|12715.12|12715.12|0
1658832900000|2022-07-26 10:55:00|12718.92|12718.92|12730.35|12730.35|12730.35|12730.35|12718.26|12718.26|0
1658833200000|2022-07-26 11:00:00|12730.8|12730.8|12731.55|12731.55|12732.92|12732.92|12721.86|12721.86|0
1658833500000|2022-07-26 11:05:00|12733.97|12733.97|12729|12729|12734.82|12734.82|12728.54|12728.54|0
1658833800000|2022-07-26 11:10:00|12730.38|12730.38|12730.38|12730.38|12730.38|12730.38|12729.91|12729.91|0
1658834100000|2022-07-26 11:15:00|12731.6|12731.6|12735.39|12735.39|12735.39|12735.39|12731.6|12731.6|0
1658834400000|2022-07-26 11:20:00|12733.99|12733.99|12730.94|12730.94|12735.39|12735.39|12728.56|12728.56|0
1658834700000|2022-07-26 11:25:00|12730.42|12730.42|12728.87|12728.87|12730.64|12730.64|12727.26|12727.26|0
1658835000000|2022-07-26 11:30:00|12730.72|12730.72|12730.26|12730.26|12730.72|12730.72|12728.64|12728.64|0
1658835300000|2022-07-26 11:35:00|12729.76|12729.76|12733.35|12733.35|12734.05|12734.05|12728.36|12728.36|0
1658835600000|2022-07-26 11:40:00|12732.63|12732.63|12732.32|12732.32|12732.63|12732.63|12730.47|12730.47|0
1658835900000|2022-07-26 11:45:00|12731.6|12731.6|12716.06|12716.06|12733.01|12733.01|12715.12|12715.12|0
1658836200000|2022-07-26 11:50:00|12716.86|12716.86|12717.83|12717.83|12722.36|12722.36|12716.86|12716.86|0
1658836500000|2022-07-26 11:55:00|12716.03|12716.03|12698.2|12698.2|12716.03|12716.03|12698.2|12698.2|0
1658836800000|2022-07-26 12:00:00|12697.73|12697.73|12709.05|12709.05|12709.05|12709.05|12697.73|12697.73|0
1658837100000|2022-07-26 12:05:00|12708.58|12708.58|12711.1|12711.1|12711.45|12711.45|12708.58|12708.58|0
1658837400000|2022-07-26 12:10:00|12710.54|12710.54|12699.03|12699.03|12710.54|12710.54|12699.03|12699.03|0
1658837700000|2022-07-26 12:15:00|12698|12698|12673.71|12673.71|12698|12698|12673.71|12673.71|0
1658838000000|2022-07-26 12:20:00|12673.45|12673.45|12676.95|12676.95|12678.48|12678.48|12673.45|12673.45|0
1658838300000|2022-07-26 12:25:00|12677.88|12677.88|12704.79|12704.79|12704.81|12704.81|12677.88|12677.88|0
1658838600000|2022-07-26 12:30:00|12705.51|12705.51|12706.39|12706.39|12711.84|12711.84|12703.35|12703.35|0
1658838900000|2022-07-26 12:35:00|12706.89|12706.89|12718.11|12718.11|12723.21|12723.21|12706.37|12706.37|0
1658839200000|2022-07-26 12:40:00|12717.3|12717.3|12708.55|12708.55|12719.41|12719.41|12708.55|12708.55|0
1658839500000|2022-07-26 12:45:00|12709.07|12709.07|12710.62|12710.62|12710.62|12710.62|12708.26|12708.26|0
1658839800000|2022-07-26 12:50:00|12711.34|12711.34|12700.72|12700.72|12712.07|12712.07|12696.56|12696.56|0
1658840100000|2022-07-26 12:55:00|12699.75|12699.75|12698.34|12698.34|12700.22|12700.22|12693.99|12693.99|0
1658840400000|2022-07-26 13:00:00|12698.8|12698.8|12681.75|12681.75|12700.79|12700.79|12673.06|12673.06|0
1658840700000|2022-07-26 13:05:00|12680.94|12680.94|12662.62|12662.62|12685.13|12685.13|12662.62|12662.62|0
1658841000000|2022-07-26 13:10:00|12660.27|12660.27|12632.79|12632.79|12660.27|12660.27|12632.79|12632.79|0
1658841300000|2022-07-26 13:15:00|12634.23|12634.23|12618.29|12618.29|12634.23|12634.23|12618.29|12618.29|0
1658841600000|2022-07-26 13:20:00|12616.85|12616.85|12585.34|12585.34|12616.85|12616.85|12585.34|12585.34|0
1658841900000|2022-07-26 13:25:00|12584.31|12584.31|12577.89|12577.89|12584.31|12584.31|12574.83|12574.83|0
1658842200000|2022-07-26 13:30:00|12578.45|12578.45|12538.46|12538.46|12587.37|12587.37|12533.99|12533.99|0
1658842500000|2022-07-26 13:35:00|12537.56|12537.56|12588.9|12588.9|12588.9|12588.9|12537.56|12537.56|0
1658842800000|2022-07-26 13:40:00|12590.29|12590.29|12590.59|12590.59|12598.8|12598.8|12587.48|12587.48|0
1658843100000|2022-07-26 13:45:00|12589.66|12589.66|12572.35|12572.35|12590.15|12590.15|12571.33|12571.33|0
1658843400000|2022-07-26 13:50:00|12571.89|12571.89|12588.02|12588.02|12590.62|12590.62|12566.74|12566.74|0
1658843700000|2022-07-26 13:55:00|12588.48|12588.48|12588|12588|12588.94|12588.94|12576.52|12576.52|0
1658844000000|2022-07-26 14:00:00|12588.72|12588.72|12601.5|12601.5|12601.5|12601.5|12578.2|12578.2|0
1658844300000|2022-07-26 14:05:00|12603.35|12603.35|12602.15|12602.15|12611.87|12611.87|12601.91|12601.91|0
1658844600000|2022-07-26 14:10:00|12601.63|12601.63|12583.2|12583.2|12601.63|12601.63|12583.2|12583.2|0
1658844900000|2022-07-26 14:15:00|12582.48|12582.48|12592.15|12592.15|12606.85|12606.85|12582.48|12582.48|0
1658845200000|2022-07-26 14:20:00|12592.61|12592.61|12584.17|12584.17|12592.61|12592.61|12580.53|12580.53|0
1658845500000|2022-07-26 14:25:00|12583.36|12583.36|12585.84|12585.84|12588.41|12588.41|12574.59|12574.59|0
1658845800000|2022-07-26 14:30:00|12584.23|12584.23|12587.19|12587.19|12589.57|12589.57|12579.05|12579.05|0
1658846100000|2022-07-26 14:35:00|12586.47|12586.47|12585.07|12585.07|12588.54|12588.54|12572.15|12572.15|0
1658846400000|2022-07-26 14:40:00|12586.51|12586.51|12608.78|12608.78|12608.78|12608.78|12584.01|12584.01|0
1658846700000|2022-07-26 14:45:00|12607.98|12607.98|12627.32|12627.32|12629.22|12629.22|12607.98|12607.98|0
1658847000000|2022-07-26 14:50:00|12628.25|12628.25|12632.51|12632.51|12634.97|12634.97|12627.69|12627.69|0
1658847300000|2022-07-26 14:55:00|12632.05|12632.05|12634.94|12634.94|12636.91|12636.91|12623.25|12623.25|0
1658847600000|2022-07-26 15:00:00|12635.4|12635.4|12620.43|12620.43|12641.01|12641.01|12620.43|12620.43|0
1658847900000|2022-07-26 15:05:00|12618.74|12618.74|12612.28|12612.28|12618.74|12618.74|12605.6|12605.6|0
1658848200000|2022-07-26 15:10:00|12612.78|12612.78|12616.01|12616.01|12618.19|12618.19|12612.77|12612.77|0
1658848500000|2022-07-26 15:15:00|12616.46|12616.46|12615.35|12615.35|12619.79|12619.79|12611.91|12611.91|0
1658848800000|2022-07-26 15:20:00|12614.42|12614.42|12610.17|12610.17|12614.89|12614.89|12608.69|12608.69|0
1658849100000|2022-07-26 15:25:00|12610.64|12610.64|12602.42|12602.42|12615.3|12615.3|12602.42|12602.42|0
1658906100000|2022-07-27 07:15:00|12632.56|12632.56|12622.62|12622.62|12632.56|12632.56|12620.9|12620.9|0
1658906400000|2022-07-27 07:20:00|12621.24|12621.24|12657.09|12657.09|12657.09|12657.09|12620.11|12620.11|0
1658906700000|2022-07-27 07:25:00|12657.54|12657.54|12686.01|12686.01|12686.01|12686.01|12655.95|12655.95|0
1658907000000|2022-07-27 07:30:00|12684.89|12684.89|12660.07|12660.07|12684.89|12684.89|12659.6|12659.6|0
1658907300000|2022-07-27 07:35:00|12657.19|12657.19|12665.14|12665.14|12667.21|12667.21|12656.03|12656.03|0
1658907600000|2022-07-27 07:40:00|12666.93|12666.93|12667.77|12667.77|12677.38|12677.38|12666.93|12666.93|0
1658907900000|2022-07-27 07:45:00|12665.43|12665.43|12671.04|12671.04|12671.04|12671.04|12662.86|12662.86|0
1658908200000|2022-07-27 07:50:00|12671.98|12671.98|12667.4|12667.4|12675.29|12675.29|12667.4|12667.4|0
1658908500000|2022-07-27 07:55:00|12668.12|12668.12|12684.94|12684.94|12684.94|12684.94|12668.12|12668.12|0
1658908800000|2022-07-27 08:00:00|12685.66|12685.66|12687.37|12687.37|12692.46|12692.46|12684.14|12684.14|0
1658909100000|2022-07-27 08:05:00|12692.31|12692.31|12718.82|12718.82|12723.42|12723.42|12692.31|12692.31|0
1658909400000|2022-07-27 08:10:00|12719.27|12719.27|12700.72|12700.72|12719.73|12719.73|12700.72|12700.72|0
1658909700000|2022-07-27 08:15:00|12700.5|12700.5|12680.89|12680.89|12700.5|12700.5|12680.89|12680.89|0
1658910000000|2022-07-27 08:20:00|12680.44|12680.44|12665.42|12665.42|12681.37|12681.37|12665.42|12665.42|0
1658910300000|2022-07-27 08:25:00|12664.95|12664.95|12654.08|12654.08|12664.95|12664.95|12651.71|12651.71|0
1658910600000|2022-07-27 08:30:00|12654.54|12654.54|12664.31|12664.31|12664.31|12664.31|12654.54|12654.54|0
1658910900000|2022-07-27 08:35:00|12667.8|12667.8|12663.86|12663.86|12669.16|12669.16|12662.24|12662.24|0
1658911200000|2022-07-27 08:40:00|12663.14|12663.14|12661.09|12661.09|12664.64|12664.64|12661.09|12661.09|0
1658911500000|2022-07-27 08:45:00|12663.42|12663.42|12661|12661|12668.35|12668.35|12661|12661|0
1658911800000|2022-07-27 08:50:00|12660.01|12660.01|12672.69|12672.69|12672.69|12672.69|12658.94|12658.94|0
1658912100000|2022-07-27 08:55:00|12675.5|12675.5|12680.76|12680.76|12681.22|12681.22|12675.04|12675.04|0
1658912400000|2022-07-27 09:00:00|12681.88|12681.88|12673.48|12673.48|12682.82|12682.82|12672.42|12672.42|0
1658912700000|2022-07-27 09:05:00|12674.2|12674.2|12680.92|12680.92|12680.92|12680.92|12674.2|12674.2|0
1658913000000|2022-07-27 09:10:00|12683.34|12683.34|12681.55|12681.55|12685.32|12685.32|12681.38|12681.38|0
1658913300000|2022-07-27 09:15:00|12682.96|12682.96|12677.41|12677.41|12685.87|12685.87|12677.41|12677.41|0
1658913600000|2022-07-27 09:20:00|12681.02|12681.02|12688.97|12688.97|12689.9|12689.9|12681.02|12681.02|0
1658913900000|2022-07-27 09:25:00|12689.53|12689.53|12695.95|12695.95|12697.59|12697.59|12686.18|12686.18|0
1658914200000|2022-07-27 09:30:00|12695.43|12695.43|12688.67|12688.67|12695.43|12695.43|12688.67|12688.67|0
1658914500000|2022-07-27 09:35:00|12690.88|12690.88|12690.02|12690.02|12697.28|12697.28|12681.44|12681.44|0
1658914800000|2022-07-27 09:40:00|12689.8|12689.8|12687.91|12687.91|12690.74|12690.74|12687.91|12687.91|0
1658915100000|2022-07-27 09:45:00|12688.36|12688.36|12690.22|12690.22|12690.22|12690.22|12685.11|12685.11|0
1658915400000|2022-07-27 09:50:00|12690.69|12690.69|12686.59|12686.59|12690.69|12690.69|12684.77|12684.77|0
1658915700000|2022-07-27 09:55:00|12687.71|12687.71|12689.8|12689.8|12690.27|12690.27|12685.52|12685.52|0
1658916000000|2022-07-27 10:00:00|12690.3|12690.3|12691.22|12691.22|12691.71|12691.71|12687.81|12687.81|0
1658916300000|2022-07-27 10:05:00|12692.16|12692.16|12691.12|12691.12|12693.35|12693.35|12685.23|12685.23|0
1658916600000|2022-07-27 10:10:00|12691.84|12691.84|12690.09|12690.09|12693.77|12693.77|12688.01|12688.01|0
1658916900000|2022-07-27 10:15:00|12691.49|12691.49|12709.32|12709.32|12709.32|12709.32|12691.49|12691.49|0
1658917200000|2022-07-27 10:20:00|12708.86|12708.86|12718.61|12718.61|12719.93|12719.93|12708.3|12708.3|0
1658917500000|2022-07-27 10:25:00|12717.68|12717.68|12730.31|12730.31|12730.31|12730.31|12717.68|12717.68|0
1658917800000|2022-07-27 10:30:00|12730.76|12730.76|12736.89|12736.89|12737.08|12737.08|12730.76|12730.76|0
1658918100000|2022-07-27 10:35:00|12737.61|12737.61|12728.09|12728.09|12738.78|12738.78|12727.04|12727.04|0
1658918400000|2022-07-27 10:40:00|12728.54|12728.54|12724.57|12724.57|12728.54|12728.54|12723.61|12723.61|0
1658918700000|2022-07-27 10:45:00|12725.07|12725.07|12736.37|12736.37|12736.37|12736.37|12725.07|12725.07|0
1658919000000|2022-07-27 10:50:00|12735.93|12735.93|12737.23|12737.23|12739.41|12739.41|12734.54|12734.54|0
1658919300000|2022-07-27 10:55:00|12738.23|12738.23|12741.19|12741.19|12741.31|12741.31|12738.23|12738.23|0
1658919600000|2022-07-27 11:00:00|12741.99|12741.99|12746.2|12746.2|12746.76|12746.76|12741.99|12741.99|0
1658919900000|2022-07-27 11:05:00|12747|12747|12718.42|12718.42|12751.69|12751.69|12718.42|12718.42|0
1658920200000|2022-07-27 11:10:00|12718.89|12718.89|12725.82|12725.82|12725.9|12725.9|12718.89|12718.89|0
1658920500000|2022-07-27 11:15:00|12725.35|12725.35|12719.11|12719.11|12725.35|12725.35|12719.1|12719.1|0
1658920800000|2022-07-27 11:20:00|12717.7|12717.7|12711.25|12711.25|12717.7|12717.7|12711.25|12711.25|0
1658921100000|2022-07-27 11:25:00|12711.71|12711.71|12716.55|12716.55|12716.55|12716.55|12710.35|12710.35|0
1658921400000|2022-07-27 11:30:00|12715.99|12715.99|12714.06|12714.06|12717.69|12717.69|12713.83|12713.83|0
1658921700000|2022-07-27 11:35:00|12714.78|12714.78|12707.11|12707.11|12717.19|12717.19|12704.21|12704.21|0
1658922000000|2022-07-27 11:40:00|12708.79|12708.79|12715.68|12715.68|12715.68|12715.68|12708.79|12708.79|0
1658922300000|2022-07-27 11:45:00|12714.56|12714.56|12709.47|12709.47|12716.93|12716.93|12709.47|12709.47|0
1658922600000|2022-07-27 11:50:00|12708.66|12708.66|12714.21|12714.21|12717.61|12717.61|12707.29|12707.29|0
1658922900000|2022-07-27 11:55:00|12714.66|12714.66|12719.31|12719.31|12719.31|12719.31|12714.66|12714.66|0
1658923200000|2022-07-27 12:00:00|12719.77|12719.77|12733.06|12733.06|12734.86|12734.86|12719.77|12719.77|0
1658923500000|2022-07-27 12:05:00|12732.61|12732.61|12732.32|12732.32|12737.02|12737.02|12731.74|12731.74|0
1658923800000|2022-07-27 12:10:00|12732.79|12732.79|12737.09|12737.09|12737.09|12737.09|12732.29|12732.29|0
1658924100000|2022-07-27 12:15:00|12737.54|12737.54|12738.43|12738.43|12740.56|12740.56|12737.54|12737.54|0
1658924400000|2022-07-27 12:20:00|12738.9|12738.9|12737.29|12737.29|12739.51|12739.51|12736.8|12736.8|0
1658924700000|2022-07-27 12:25:00|12736.83|12736.83|12738.38|12738.38|12738.94|12738.94|12735.91|12735.91|0
1658925000000|2022-07-27 12:30:00|12739.37|12739.37|12742.15|12742.15|12742.15|12742.15|12735.52|12735.52|0
1658925300000|2022-07-27 12:35:00|12741.43|12741.43|12739.69|12739.69|12745.03|12745.03|12738.76|12738.76|0
1658925600000|2022-07-27 12:40:00|12740.15|12740.15|12747.82|12747.82|12748.29|12748.29|12740.15|12740.15|0
1658925900000|2022-07-27 12:45:00|12748.76|12748.76|12750.51|12750.51|12756.77|12756.77|12748.76|12748.76|0
1658926200000|2022-07-27 12:50:00|12751.92|12751.92|12757.46|12757.46|12757.46|12757.46|12750.92|12750.92|0
1658926500000|2022-07-27 12:55:00|12761.91|12761.91|12757.15|12757.15|12761.91|12761.91|12755.19|12755.19|0
1658926800000|2022-07-27 13:00:00|12756.69|12756.69|12757.64|12757.64|12757.64|12757.64|12754.22|12754.22|0
1658927100000|2022-07-27 13:05:00|12758.36|12758.36|12745.9|12745.9|12759.64|12759.64|12745.9|12745.9|0
1658927400000|2022-07-27 13:10:00|12745|12745|12741.59|12741.59|12745|12745|12740.86|12740.86|0
1658927700000|2022-07-27 13:15:00|12743.03|12743.03|12746.28|12746.28|12746.75|12746.75|12740.18|12740.18|0
1658928000000|2022-07-27 13:20:00|12745.29|12745.29|12723.94|12723.94|12745.29|12745.29|12723.94|12723.94|0
1658928300000|2022-07-27 13:25:00|12723.22|12723.22|12720.13|12720.13|12723.22|12723.22|12714.38|12714.38|0
1658928600000|2022-07-27 13:30:00|12721.02|12721.02|12716.6|12716.6|12728.24|12728.24|12714.31|12714.31|0
1658928900000|2022-07-27 13:35:00|12718.78|12718.78|12717.08|12717.08|12723.04|12723.04|12705.96|12705.96|0
1658929200000|2022-07-27 13:40:00|12717.52|12717.52|12708.61|12708.61|12717.52|12717.52|12699.86|12699.86|0
1658929500000|2022-07-27 13:45:00|12708.15|12708.15|12701.48|12701.48|12708.15|12708.15|12691.45|12691.45|0
1658929800000|2022-07-27 13:50:00|12701.93|12701.93|12697.67|12697.67|12701.93|12701.93|12691.61|12691.61|0
1658930100000|2022-07-27 13:55:00|12698.23|12698.23|12705.5|12705.5|12712.29|12712.29|12698.23|12698.23|0
1658930400000|2022-07-27 14:00:00|12705.04|12705.04|12679.69|12679.69|12705.04|12705.04|12676|12676|0
1658930700000|2022-07-27 14:05:00|12681.21|12681.21|12682.4|12682.4|12684.3|12684.3|12674.42|12674.42|0
1658931000000|2022-07-27 14:10:00|12682.92|12682.92|12677.72|12677.72|12689.04|12689.04|12677.72|12677.72|0
1658931300000|2022-07-27 14:15:00|12673.78|12673.78|12692.27|12692.27|12692.27|12692.27|12672.4|12672.4|0
1658931600000|2022-07-27 14:20:00|12692.74|12692.74|12691.47|12691.47|12698.21|12698.21|12691.14|12691.14|0
1658931900000|2022-07-27 14:25:00|12691.01|12691.01|12688.27|12688.27|12692.39|12692.39|12682.12|12682.12|0
1658932200000|2022-07-27 14:30:00|12689.65|12689.65|12701.58|12701.58|12701.94|12701.94|12689.16|12689.16|0
1658932500000|2022-07-27 14:35:00|12701.13|12701.13|12706.25|12706.25|12706.25|12706.25|12700.81|12700.81|0
1658932800000|2022-07-27 14:40:00|12708.62|12708.62|12702.75|12702.75|12709.08|12709.08|12694.76|12694.76|0
1658933100000|2022-07-27 14:45:00|12703.56|12703.56|12687.26|12687.26|12704.95|12704.95|12687.26|12687.26|0
1658933400000|2022-07-27 14:50:00|12687.72|12687.72|12688.45|12688.45|12690.4|12690.4|12682.75|12682.75|0
1658933700000|2022-07-27 14:55:00|12689.26|12689.26|12692.18|12692.18|12692.18|12692.18|12686.03|12686.03|0
1658934000000|2022-07-27 15:00:00|12691.72|12691.72|12694.81|12694.81|12695.53|12695.53|12690.15|12690.15|0
1658934300000|2022-07-27 15:05:00|12696.34|12696.34|12690.9|12690.9|12702.56|12702.56|12689.45|12689.45|0
1658934600000|2022-07-27 15:10:00|12691.34|12691.34|12691.26|12691.26|12691.34|12691.34|12686.76|12686.76|0
1658934900000|2022-07-27 15:15:00|12690.33|12690.33|12689.46|12689.46|12692.6|12692.6|12688.82|12688.82|0
1658935200000|2022-07-27 15:20:00|12689.92|12689.92|12690.04|12690.04|12693.69|12693.69|12688.14|12688.14|0
1658935500000|2022-07-27 15:25:00|12688.4|12688.4|12687.3|12687.3|12689.1|12689.1|12682.45|12682.45|0
1658992500000|2022-07-28 07:15:00|12821.12|12821.12|12839.53|12839.53|12845|12845|12821.12|12821.12|0
1658992800000|2022-07-28 07:20:00|12836.28|12836.28|12848.83|12848.83|12857.25|12857.25|12836.28|12836.28|0
1658993100000|2022-07-28 07:25:00|12848.38|12848.38|12849.8|12849.8|12857.12|12857.12|12848.38|12848.38|0
1658993400000|2022-07-28 07:30:00|12851.96|12851.96|12843.18|12843.18|12851.96|12851.96|12839.63|12839.63|0
1658993700000|2022-07-28 07:35:00|12844.79|12844.79|12829.82|12829.82|12849.33|12849.33|12829.82|12829.82|0
1658994000000|2022-07-28 07:40:00|12828.14|12828.14|12812.27|12812.27|12830.96|12830.96|12812.02|12812.02|0
1658994300000|2022-07-28 07:45:00|12809.5|12809.5|12801.36|12801.36|12814.72|12814.72|12801.36|12801.36|0
1658994600000|2022-07-28 07:50:00|12800.44|12800.44|12820.03|12820.03|12820.03|12820.03|12795.91|12795.91|0
1658994900000|2022-07-28 07:55:00|12820.71|12820.71|12827.21|12827.21|12827.95|12827.95|12820.71|12820.71|0
1658995200000|2022-07-28 08:00:00|12830.02|12830.02|12820.38|12820.38|12834.44|12834.44|12820.38|12820.38|0
1658995500000|2022-07-28 08:05:00|12821.31|12821.31|12790.25|12790.25|12823.55|12823.55|12784.41|12784.41|0
1658995800000|2022-07-28 08:10:00|12790.76|12790.76|12809.08|12809.08|12814.75|12814.75|12790.76|12790.76|0
1658996100000|2022-07-28 08:15:00|12809.55|12809.55|12810.67|12810.67|12813.3|12813.3|12808.38|12808.38|0
1658996400000|2022-07-28 08:20:00|12809.05|12809.05|12805.34|12805.34|12809.05|12809.05|12803.94|12803.94|0
1658996700000|2022-07-28 08:25:00|12804.42|12804.42|12778.66|12778.66|12804.42|12804.42|12777.73|12777.73|0
1658997000000|2022-07-28 08:30:00|12780.1|12780.1|12778.28|12778.28|12784.32|12784.32|12777.33|12777.33|0
1658997300000|2022-07-28 08:35:00|12777.83|12777.83|12783.55|12783.55|12783.55|12783.55|12775.79|12775.79|0
1658997600000|2022-07-28 08:40:00|12784.02|12784.02|12788.48|12788.48|12788.48|12788.48|12782.85|12782.85|0
1658997900000|2022-07-28 08:45:00|12789.38|12789.38|12797.91|12797.91|12801.08|12801.08|12789.38|12789.38|0
1658998200000|2022-07-28 08:50:00|12798.63|12798.63|12788.04|12788.04|12798.63|12798.63|12786.74|12786.74|0
1658998500000|2022-07-28 08:55:00|12789.45|12789.45|12776.03|12776.03|12789.45|12789.45|12776.03|12776.03|0
1658998800000|2022-07-28 09:00:00|12775.03|12775.03|12782.91|12782.91|12782.91|12782.91|12775.03|12775.03|0
1658999100000|2022-07-28 09:05:00|12784.32|12784.32|12778.07|12778.07|12785.24|12785.24|12775.75|12775.75|0
1658999400000|2022-07-28 09:10:00|12777.62|12777.62|12772.64|12772.64|12777.64|12777.64|12772.64|12772.64|0
1658999700000|2022-07-28 09:15:00|12773.45|12773.45|12777.49|12777.49|12778.11|12778.11|12772.64|12772.64|0
1659000000000|2022-07-28 09:20:00|12778.38|12778.38|12773.01|12773.01|12781.69|12781.69|12773.01|12773.01|0
1659000300000|2022-07-28 09:25:00|12771.57|12771.57|12744.71|12744.71|12771.57|12771.57|12744.71|12744.71|0
1659000600000|2022-07-28 09:30:00|12745.21|12745.21|12746.63|12746.63|12746.63|12746.63|12744.75|12744.75|0
1659000900000|2022-07-28 09:35:00|12747.43|12747.43|12770.36|12770.36|12770.36|12770.36|12747.43|12747.43|0
1659001200000|2022-07-28 09:40:00|12770.81|12770.81|12781.58|12781.58|12781.58|12781.58|12769.92|12769.92|0
1659001500000|2022-07-28 09:45:00|12782.04|12782.04|12781.96|12781.96|12785.85|12785.85|12781.96|12781.96|0
1659001800000|2022-07-28 09:50:00|12782.9|12782.9|12784.83|12784.83|12789.57|12789.57|12782.9|12782.9|0
1659002100000|2022-07-28 09:55:00|12785.29|12785.29|12784.57|12784.57|12785.76|12785.76|12781.81|12781.81|0
1659002400000|2022-07-28 10:00:00|12785.95|12785.95|12788.79|12788.79|12793.3|12793.3|12783.91|12783.91|0
1659002700000|2022-07-28 10:05:00|12788.32|12788.32|12786.48|12786.48|12788.93|12788.93|12786.48|12786.48|0
1659003000000|2022-07-28 10:10:00|12787.28|12787.28|12784.72|12784.72|12788.22|12788.22|12784.72|12784.72|0
1659003300000|2022-07-28 10:15:00|12784.25|12784.25|12789.82|12789.82|12790.53|12790.53|12784.25|12784.25|0
1659003600000|2022-07-28 10:20:00|12790.74|12790.74|12790.85|12790.85|12792.67|12792.67|12790.74|12790.74|0
1659003900000|2022-07-28 10:25:00|12789.41|12789.41|12791.3|12791.3|12791.3|12791.3|12786.2|12786.2|0
1659004200000|2022-07-28 10:30:00|12793.46|12793.46|12798.23|12798.23|12798.23|12798.23|12793.46|12793.46|0
1659004500000|2022-07-28 10:35:00|12797.79|12797.79|12795.21|12795.21|12799.16|12799.16|12794.29|12794.29|0
1659004800000|2022-07-28 10:40:00|12794.29|12794.29|12791.57|12791.57|12794.29|12794.29|12788.56|12788.56|0
1659005100000|2022-07-28 10:45:00|12789.88|12789.88|12778.03|12778.03|12790.38|12790.38|12778.03|12778.03|0
1659005400000|2022-07-28 10:50:00|12776.59|12776.59|12787.65|12787.65|12787.65|12787.65|12775.79|12775.79|0
1659005700000|2022-07-28 10:55:00|12788.59|12788.59|12791.9|12791.9|12791.91|12791.91|12787.65|12787.65|0
1659006000000|2022-07-28 11:00:00|12792.34|12792.34|12786.55|12786.55|12792.34|12792.34|12784.37|12784.37|0
1659006300000|2022-07-28 11:05:00|12787.44|12787.44|12789.19|12789.19|12790.82|12790.82|12782.84|12782.84|0
1659006600000|2022-07-28 11:10:00|12788.74|12788.74|12782.79|12782.79|12789.66|12789.66|12782.79|12782.79|0
1659006900000|2022-07-28 11:15:00|12780.64|12780.64|12779.58|12779.58|12780.64|12780.64|12778.65|12778.65|0
1659007200000|2022-07-28 11:20:00|12779.12|12779.12|12770.59|12770.59|12779.12|12779.12|12765.96|12765.96|0
1659007500000|2022-07-28 11:25:00|12772.03|12772.03|12765.62|12765.62|12772.03|12772.03|12760.37|12760.37|0
1659007800000|2022-07-28 11:30:00|12766.08|12766.08|12766.57|12766.57|12767.58|12767.58|12766.08|12766.08|0
1659008100000|2022-07-28 11:35:00|12767.03|12767.03|12774.79|12774.79|12774.79|12774.79|12767.03|12767.03|0
1659008400000|2022-07-28 11:40:00|12775.24|12775.24|12775.49|12775.49|12777.23|12777.23|12775.06|12775.06|0
1659008700000|2022-07-28 11:45:00|12776.43|12776.43|12781.23|12781.23|12782.64|12782.64|12776.43|12776.43|0
1659009000000|2022-07-28 11:50:00|12782.04|12782.04|12779.88|12779.88|12785.16|12785.16|12779.88|12779.88|0
1659009300000|2022-07-28 11:55:00|12779.42|12779.42|12765.32|12765.32|12779.42|12779.42|12765.32|12765.32|0
1659009600000|2022-07-28 12:00:00|12763.95|12763.95|12757.89|12757.89|12764.03|12764.03|12757|12757|0
1659009900000|2022-07-28 12:05:00|12758.12|12758.12|12764.31|12764.31|12765.78|12765.78|12757.65|12757.65|0
1659010200000|2022-07-28 12:10:00|12764.76|12764.76|12772.44|12772.44|12772.44|12772.44|12764.27|12764.27|0
1659010500000|2022-07-28 12:15:00|12772.95|12772.95|12783.51|12783.51|12783.51|12783.51|12772.95|12772.95|0
1659010800000|2022-07-28 12:20:00|12782.7|12782.7|12782.44|12782.44|12785.92|12785.92|12781.98|12781.98|0
1659011100000|2022-07-28 12:25:00|12781.72|12781.72|12777.49|12777.49|12781.72|12781.72|12776.56|12776.56|0
1659011400000|2022-07-28 12:30:00|12778.62|12778.62|12773.57|12773.57|12790.94|12790.94|12769.24|12769.24|0
1659011700000|2022-07-28 12:35:00|12776.37|12776.37|12791.03|12791.03|12797.89|12797.89|12776.37|12776.37|0
1659012000000|2022-07-28 12:40:00|12790.31|12790.31|12798.35|12798.35|12799.27|12799.27|12788|12788|0
1659012300000|2022-07-28 12:45:00|12797.89|12797.89|12812.02|12812.02|12815.61|12815.61|12797.38|12797.38|0
1659012600000|2022-07-28 12:50:00|12812.94|12812.94|12804.18|12804.18|12815.36|12815.36|12802.71|12802.71|0
1659012900000|2022-07-28 12:55:00|12803.06|12803.06|12798.93|12798.93|12805.5|12805.5|12798.93|12798.93|0
1659013200000|2022-07-28 13:00:00|12798.48|12798.48|12813.19|12813.19|12813.19|12813.19|12796.54|12796.54|0
1659013500000|2022-07-28 13:05:00|12814.13|12814.13|12823.93|12823.93|12825.33|12825.33|12813.66|12813.66|0
1659013800000|2022-07-28 13:10:00|12823.48|12823.48|12832.39|12832.39|12832.93|12832.93|12823.48|12823.48|0
1659014100000|2022-07-28 13:15:00|12832.89|12832.89|12830.88|12830.88|12833.39|12833.39|12822.54|12822.54|0
1659014400000|2022-07-28 13:20:00|12833.3|12833.3|12840.53|12840.53|12840.53|12840.53|12833.3|12833.3|0
1659014700000|2022-07-28 13:25:00|12840.02|12840.02|12848.79|12848.79|12848.79|12848.79|12839.12|12839.12|0
1659015000000|2022-07-28 13:30:00|12849|12849|12867.57|12867.57|12877.97|12877.97|12842.46|12842.46|0
1659015300000|2022-07-28 13:35:00|12868.49|12868.49|12885.5|12885.5|12892.4|12892.4|12868.49|12868.49|0
1659015600000|2022-07-28 13:40:00|12885.28|12885.28|12884.35|12884.35|12886.08|12886.08|12877.2|12877.2|0
1659015900000|2022-07-28 13:45:00|12887.41|12887.41|12875.61|12875.61|12887.41|12887.41|12864.55|12864.55|0
1659016200000|2022-07-28 13:50:00|12876.53|12876.53|12865.41|12865.41|12891.05|12891.05|12862.88|12862.88|0
1659016500000|2022-07-28 13:55:00|12866.13|12866.13|12881.22|12881.22|12883.63|12883.63|12864.78|12864.78|0
1659016800000|2022-07-28 14:00:00|12880.3|12880.3|12884.95|12884.95|12888.51|12888.51|12876.89|12876.89|0
1659017100000|2022-07-28 14:05:00|12885.51|12885.51|12877.93|12877.93|12893.02|12893.02|12877.37|12877.37|0
1659017400000|2022-07-28 14:10:00|12879.37|12879.37|12890.46|12890.46|12895.9|12895.9|12879.37|12879.37|0
1659017700000|2022-07-28 14:15:00|12889.94|12889.94|12878.06|12878.06|12889.94|12889.94|12877.5|12877.5|0
1659018000000|2022-07-28 14:20:00|12877.61|12877.61|12858.52|12858.52|12877.61|12877.61|12853.62|12853.62|0
1659018300000|2022-07-28 14:25:00|12859.32|12859.32|12864.33|12864.33|12864.73|12864.73|12855.62|12855.62|0
1659018600000|2022-07-28 14:30:00|12863.33|12863.33|12865.45|12865.45|12867.55|12867.55|12858.78|12858.78|0
1659018900000|2022-07-28 14:35:00|12867.07|12867.07|12876.06|12876.06|12881.92|12881.92|12867.07|12867.07|0
1659019200000|2022-07-28 14:40:00|12877.19|12877.19|12872.94|12872.94|12877.19|12877.19|12862.67|12862.67|0
1659019500000|2022-07-28 14:45:00|12872.38|12872.38|12892.89|12892.89|12893.45|12893.45|12871.38|12871.38|0
1659019800000|2022-07-28 14:50:00|12893.36|12893.36|12892.86|12892.86|12897.53|12897.53|12890.64|12890.64|0
1659020100000|2022-07-28 14:55:00|12893.31|12893.31|12891.95|12891.95|12894.8|12894.8|12886.95|12886.95|0
1659020400000|2022-07-28 15:00:00|12890.68|12890.68|12865.16|12865.16|12890.68|12890.68|12864.28|12864.28|0
1659020700000|2022-07-28 15:05:00|12865.61|12865.61|12855.88|12855.88|12872.46|12872.46|12850.6|12850.6|0
1659021000000|2022-07-28 15:10:00|12856.33|12856.33|12856.09|12856.09|12858.4|12858.4|12852.38|12852.38|0
1659021300000|2022-07-28 15:15:00|12855.53|12855.53|12835.53|12835.53|12855.53|12855.53|12835.17|12835.17|0
1659021600000|2022-07-28 15:20:00|12834.97|12834.97|12858.32|12858.32|12858.32|12858.32|12830.31|12830.31|0
1659021900000|2022-07-28 15:25:00|12859.04|12859.04|12866.35|12866.35|12866.79|12866.79|12857.76|12857.76|0
1658992500000|2022-07-28 07:15:00|12821.12|12821.12|12839.53|12839.53|12845|12845|12821.12|12821.12|0
1658992800000|2022-07-28 07:20:00|12836.28|12836.28|12848.83|12848.83|12857.25|12857.25|12836.28|12836.28|0
1658993100000|2022-07-28 07:25:00|12848.38|12848.38|12849.8|12849.8|12857.12|12857.12|12848.38|12848.38|0
1658993400000|2022-07-28 07:30:00|12851.96|12851.96|12843.18|12843.18|12851.96|12851.96|12839.63|12839.63|0
1658993700000|2022-07-28 07:35:00|12844.79|12844.79|12829.82|12829.82|12849.33|12849.33|12829.82|12829.82|0
1658994000000|2022-07-28 07:40:00|12828.14|12828.14|12812.27|12812.27|12830.96|12830.96|12812.02|12812.02|0
1658994300000|2022-07-28 07:45:00|12809.5|12809.5|12801.36|12801.36|12814.72|12814.72|12801.36|12801.36|0
1658994600000|2022-07-28 07:50:00|12800.44|12800.44|12820.03|12820.03|12820.03|12820.03|12795.91|12795.91|0
1658994900000|2022-07-28 07:55:00|12820.71|12820.71|12827.21|12827.21|12827.95|12827.95|12820.71|12820.71|0
1658995200000|2022-07-28 08:00:00|12830.02|12830.02|12820.38|12820.38|12834.44|12834.44|12820.38|12820.38|0
1658995500000|2022-07-28 08:05:00|12821.31|12821.31|12790.25|12790.25|12823.55|12823.55|12784.41|12784.41|0
1658995800000|2022-07-28 08:10:00|12790.76|12790.76|12809.08|12809.08|12814.75|12814.75|12790.76|12790.76|0
1658996100000|2022-07-28 08:15:00|12809.55|12809.55|12810.67|12810.67|12813.3|12813.3|12808.38|12808.38|0
1658996400000|2022-07-28 08:20:00|12809.05|12809.05|12805.34|12805.34|12809.05|12809.05|12803.94|12803.94|0
1658996700000|2022-07-28 08:25:00|12804.42|12804.42|12778.66|12778.66|12804.42|12804.42|12777.73|12777.73|0
1658997000000|2022-07-28 08:30:00|12780.1|12780.1|12778.28|12778.28|12784.32|12784.32|12777.33|12777.33|0
1658997300000|2022-07-28 08:35:00|12777.83|12777.83|12783.55|12783.55|12783.55|12783.55|12775.79|12775.79|0
1658997600000|2022-07-28 08:40:00|12784.02|12784.02|12788.48|12788.48|12788.48|12788.48|12782.85|12782.85|0
1658997900000|2022-07-28 08:45:00|12789.38|12789.38|12797.91|12797.91|12801.08|12801.08|12789.38|12789.38|0
1658998200000|2022-07-28 08:50:00|12798.63|12798.63|12788.04|12788.04|12798.63|12798.63|12786.74|12786.74|0
1658998500000|2022-07-28 08:55:00|12789.45|12789.45|12776.03|12776.03|12789.45|12789.45|12776.03|12776.03|0
1658998800000|2022-07-28 09:00:00|12775.03|12775.03|12782.91|12782.91|12782.91|12782.91|12775.03|12775.03|0
1658999100000|2022-07-28 09:05:00|12784.32|12784.32|12778.07|12778.07|12785.24|12785.24|12775.75|12775.75|0
1658999400000|2022-07-28 09:10:00|12777.62|12777.62|12772.64|12772.64|12777.64|12777.64|12772.64|12772.64|0
1658999700000|2022-07-28 09:15:00|12773.45|12773.45|12777.49|12777.49|12778.11|12778.11|12772.64|12772.64|0
1659000000000|2022-07-28 09:20:00|12778.38|12778.38|12773.01|12773.01|12781.69|12781.69|12773.01|12773.01|0
1659000300000|2022-07-28 09:25:00|12771.57|12771.57|12744.71|12744.71|12771.57|12771.57|12744.71|12744.71|0
1659000600000|2022-07-28 09:30:00|12745.21|12745.21|12746.63|12746.63|12746.63|12746.63|12744.75|12744.75|0
1659000900000|2022-07-28 09:35:00|12747.43|12747.43|12770.36|12770.36|12770.36|12770.36|12747.43|12747.43|0
1659001200000|2022-07-28 09:40:00|12770.81|12770.81|12781.58|12781.58|12781.58|12781.58|12769.92|12769.92|0
1659001500000|2022-07-28 09:45:00|12782.04|12782.04|12781.96|12781.96|12785.85|12785.85|12781.96|12781.96|0
1659001800000|2022-07-28 09:50:00|12782.9|12782.9|12784.83|12784.83|12789.57|12789.57|12782.9|12782.9|0
1659002100000|2022-07-28 09:55:00|12785.29|12785.29|12784.57|12784.57|12785.76|12785.76|12781.81|12781.81|0
1659002400000|2022-07-28 10:00:00|12785.95|12785.95|12788.79|12788.79|12793.3|12793.3|12783.91|12783.91|0
1659002700000|2022-07-28 10:05:00|12788.32|12788.32|12786.48|12786.48|12788.93|12788.93|12786.48|12786.48|0
1659003000000|2022-07-28 10:10:00|12787.28|12787.28|12784.72|12784.72|12788.22|12788.22|12784.72|12784.72|0
1659003300000|2022-07-28 10:15:00|12784.25|12784.25|12789.82|12789.82|12790.53|12790.53|12784.25|12784.25|0
1659003600000|2022-07-28 10:20:00|12790.74|12790.74|12790.85|12790.85|12792.67|12792.67|12790.74|12790.74|0
1659003900000|2022-07-28 10:25:00|12789.41|12789.41|12791.3|12791.3|12791.3|12791.3|12786.2|12786.2|0
1659004200000|2022-07-28 10:30:00|12793.46|12793.46|12798.23|12798.23|12798.23|12798.23|12793.46|12793.46|0
1659004500000|2022-07-28 10:35:00|12797.79|12797.79|12795.21|12795.21|12799.16|12799.16|12794.29|12794.29|0
1659004800000|2022-07-28 10:40:00|12794.29|12794.29|12791.57|12791.57|12794.29|12794.29|12788.56|12788.56|0
1659005100000|2022-07-28 10:45:00|12789.88|12789.88|12778.03|12778.03|12790.38|12790.38|12778.03|12778.03|0
1659005400000|2022-07-28 10:50:00|12776.59|12776.59|12787.65|12787.65|12787.65|12787.65|12775.79|12775.79|0
1659005700000|2022-07-28 10:55:00|12788.59|12788.59|12791.9|12791.9|12791.91|12791.91|12787.65|12787.65|0
1659006000000|2022-07-28 11:00:00|12792.34|12792.34|12786.55|12786.55|12792.34|12792.34|12784.37|12784.37|0
1659006300000|2022-07-28 11:05:00|12787.44|12787.44|12789.19|12789.19|12790.82|12790.82|12782.84|12782.84|0
1659006600000|2022-07-28 11:10:00|12788.74|12788.74|12782.79|12782.79|12789.66|12789.66|12782.79|12782.79|0
1659006900000|2022-07-28 11:15:00|12780.64|12780.64|12779.58|12779.58|12780.64|12780.64|12778.65|12778.65|0
1659007200000|2022-07-28 11:20:00|12779.12|12779.12|12770.59|12770.59|12779.12|12779.12|12765.96|12765.96|0
1659007500000|2022-07-28 11:25:00|12772.03|12772.03|12765.62|12765.62|12772.03|12772.03|12760.37|12760.37|0
1659007800000|2022-07-28 11:30:00|12766.08|12766.08|12766.57|12766.57|12767.58|12767.58|12766.08|12766.08|0
1659008100000|2022-07-28 11:35:00|12767.03|12767.03|12774.79|12774.79|12774.79|12774.79|12767.03|12767.03|0
1659008400000|2022-07-28 11:40:00|12775.24|12775.24|12775.49|12775.49|12777.23|12777.23|12775.06|12775.06|0
1659008700000|2022-07-28 11:45:00|12776.43|12776.43|12781.23|12781.23|12782.64|12782.64|12776.43|12776.43|0
1659009000000|2022-07-28 11:50:00|12782.04|12782.04|12779.88|12779.88|12785.16|12785.16|12779.88|12779.88|0
1659009300000|2022-07-28 11:55:00|12779.42|12779.42|12765.32|12765.32|12779.42|12779.42|12765.32|12765.32|0
1659009600000|2022-07-28 12:00:00|12763.95|12763.95|12757.89|12757.89|12764.03|12764.03|12757|12757|0
1659009900000|2022-07-28 12:05:00|12758.12|12758.12|12764.31|12764.31|12765.78|12765.78|12757.65|12757.65|0
1659010200000|2022-07-28 12:10:00|12764.76|12764.76|12772.44|12772.44|12772.44|12772.44|12764.27|12764.27|0
1659010500000|2022-07-28 12:15:00|12772.95|12772.95|12783.51|12783.51|12783.51|12783.51|12772.95|12772.95|0
1659010800000|2022-07-28 12:20:00|12782.7|12782.7|12782.44|12782.44|12785.92|12785.92|12781.98|12781.98|0
1659011100000|2022-07-28 12:25:00|12781.72|12781.72|12777.49|12777.49|12781.72|12781.72|12776.56|12776.56|0
1659011400000|2022-07-28 12:30:00|12778.62|12778.62|12773.57|12773.57|12790.94|12790.94|12769.24|12769.24|0
1659011700000|2022-07-28 12:35:00|12776.37|12776.37|12791.03|12791.03|12797.89|12797.89|12776.37|12776.37|0
1659012000000|2022-07-28 12:40:00|12790.31|12790.31|12798.35|12798.35|12799.27|12799.27|12788|12788|0
1659012300000|2022-07-28 12:45:00|12797.89|12797.89|12812.02|12812.02|12815.61|12815.61|12797.38|12797.38|0
1659012600000|2022-07-28 12:50:00|12812.94|12812.94|12804.18|12804.18|12815.36|12815.36|12802.71|12802.71|0
1659012900000|2022-07-28 12:55:00|12803.06|12803.06|12798.93|12798.93|12805.5|12805.5|12798.93|12798.93|0
1659013200000|2022-07-28 13:00:00|12798.48|12798.48|12813.19|12813.19|12813.19|12813.19|12796.54|12796.54|0
1659013500000|2022-07-28 13:05:00|12814.13|12814.13|12823.93|12823.93|12825.33|12825.33|12813.66|12813.66|0
1659013800000|2022-07-28 13:10:00|12823.48|12823.48|12832.39|12832.39|12832.93|12832.93|12823.48|12823.48|0
1659014100000|2022-07-28 13:15:00|12832.89|12832.89|12830.88|12830.88|12833.39|12833.39|12822.54|12822.54|0
1659014400000|2022-07-28 13:20:00|12833.3|12833.3|12840.53|12840.53|12840.53|12840.53|12833.3|12833.3|0
1659014700000|2022-07-28 13:25:00|12840.02|12840.02|12848.79|12848.79|12848.79|12848.79|12839.12|12839.12|0
1659015000000|2022-07-28 13:30:00|12849|12849|12867.57|12867.57|12877.97|12877.97|12842.46|12842.46|0
1659015300000|2022-07-28 13:35:00|12868.49|12868.49|12885.5|12885.5|12892.4|12892.4|12868.49|12868.49|0
1659015600000|2022-07-28 13:40:00|12885.28|12885.28|12884.35|12884.35|12886.08|12886.08|12877.2|12877.2|0
1659015900000|2022-07-28 13:45:00|12887.41|12887.41|12875.61|12875.61|12887.41|12887.41|12864.55|12864.55|0
1659016200000|2022-07-28 13:50:00|12876.53|12876.53|12865.41|12865.41|12891.05|12891.05|12862.88|12862.88|0
1659016500000|2022-07-28 13:55:00|12866.13|12866.13|12881.22|12881.22|12883.63|12883.63|12864.78|12864.78|0
1659016800000|2022-07-28 14:00:00|12880.3|12880.3|12884.95|12884.95|12888.51|12888.51|12876.89|12876.89|0
1659017100000|2022-07-28 14:05:00|12885.51|12885.51|12877.93|12877.93|12893.02|12893.02|12877.37|12877.37|0
1659017400000|2022-07-28 14:10:00|12879.37|12879.37|12890.46|12890.46|12895.9|12895.9|12879.37|12879.37|0
1659017700000|2022-07-28 14:15:00|12889.94|12889.94|12878.06|12878.06|12889.94|12889.94|12877.5|12877.5|0
1659018000000|2022-07-28 14:20:00|12877.61|12877.61|12858.52|12858.52|12877.61|12877.61|12853.62|12853.62|0
1659018300000|2022-07-28 14:25:00|12859.32|12859.32|12864.33|12864.33|12864.73|12864.73|12855.62|12855.62|0
1659018600000|2022-07-28 14:30:00|12863.33|12863.33|12865.45|12865.45|12867.55|12867.55|12858.78|12858.78|0
1659018900000|2022-07-28 14:35:00|12867.07|12867.07|12876.06|12876.06|12881.92|12881.92|12867.07|12867.07|0
1659019200000|2022-07-28 14:40:00|12877.19|12877.19|12872.94|12872.94|12877.19|12877.19|12862.67|12862.67|0
1659019500000|2022-07-28 14:45:00|12872.38|12872.38|12892.89|12892.89|12893.45|12893.45|12871.38|12871.38|0
1659019800000|2022-07-28 14:50:00|12893.36|12893.36|12892.86|12892.86|12897.53|12897.53|12890.64|12890.64|0
1659020100000|2022-07-28 14:55:00|12893.31|12893.31|12891.95|12891.95|12894.8|12894.8|12886.95|12886.95|0
1659020400000|2022-07-28 15:00:00|12890.68|12890.68|12865.16|12865.16|12890.68|12890.68|12864.28|12864.28|0
1659020700000|2022-07-28 15:05:00|12865.61|12865.61|12855.88|12855.88|12872.46|12872.46|12850.6|12850.6|0
1659021000000|2022-07-28 15:10:00|12856.33|12856.33|12856.09|12856.09|12858.4|12858.4|12852.38|12852.38|0
1659021300000|2022-07-28 15:15:00|12855.53|12855.53|12835.53|12835.53|12855.53|12855.53|12835.17|12835.17|0
1659021600000|2022-07-28 15:20:00|12834.97|12834.97|12858.32|12858.32|12858.32|12858.32|12830.31|12830.31|0
1659021900000|2022-07-28 15:25:00|12859.04|12859.04|12866.35|12866.35|12866.79|12866.79|12857.76|12857.76|0
1659078900000|2022-07-29 07:15:00|12923.1|12923.1|12984.85|12984.85|12984.85|12984.85|12923.1|12923.1|0
1659079200000|2022-07-29 07:20:00|12986.46|12986.46|12996.48|12996.48|13006.58|13006.58|12986.46|12986.46|0
1659079500000|2022-07-29 07:25:00|12994.63|12994.63|13003.81|13003.81|13007.42|13007.42|12994.63|12994.63|0
1659079800000|2022-07-29 07:30:00|13002.37|13002.37|12995.73|12995.73|13025.66|13025.66|12995.73|12995.73|0
1659080100000|2022-07-29 07:35:00|12994.58|12994.58|13016.97|13016.97|13016.97|13016.97|12992.7|12992.7|0
1659080400000|2022-07-29 07:40:00|13016.16|13016.16|12987.76|12987.76|13018.32|13018.32|12987.76|12987.76|0
1659080700000|2022-07-29 07:45:00|12986.86|12986.86|12973.35|12973.35|12987.76|12987.76|12968.94|12968.94|0
1659081000000|2022-07-29 07:50:00|12978.4|12978.4|13003.33|13003.33|13005.11|13005.11|12978.4|12978.4|0
1659081300000|2022-07-29 07:55:00|13004.78|13004.78|13015.91|13015.91|13018.16|13018.16|13004.78|13004.78|0
1659081600000|2022-07-29 08:00:00|13015.01|13015.01|13023.16|13023.16|13027.03|13027.03|13015.01|13015.01|0
1659081900000|2022-07-29 08:05:00|13019.81|13019.81|13005.59|13005.59|13019.81|13019.81|13005.59|13005.59|0
1659082200000|2022-07-29 08:10:00|13006.04|13006.04|13014.57|13014.57|13023.02|13023.02|13005.48|13005.48|0
1659082500000|2022-07-29 08:15:00|13013.77|13013.77|13019.34|13019.34|13019.59|13019.59|13006.11|13006.11|0
1659082800000|2022-07-29 08:20:00|13019.81|13019.81|13001.13|13001.13|13026.69|13026.69|13001.13|13001.13|0
1659083100000|2022-07-29 08:25:00|13002.05|13002.05|13012.71|13012.71|13017.16|13017.16|13000.88|13000.88|0
1659083400000|2022-07-29 08:30:00|13014.12|13014.12|13014.3|13014.3|13020|13020|13014.12|13014.12|0
1659083700000|2022-07-29 08:35:00|13017.08|13017.08|13027.78|13027.78|13033.06|13033.06|13016.97|13016.97|0
1659084000000|2022-07-29 08:40:00|13029.23|13029.23|13052.44|13052.44|13060.44|13060.44|13029.23|13029.23|0
1659084300000|2022-07-29 08:45:00|13051.52|13051.52|13040.96|13040.96|13055.67|13055.67|13039.88|13039.88|0
1659084600000|2022-07-29 08:50:00|13041.86|13041.86|13034.06|13034.06|13042.12|13042.12|13034.06|13034.06|0
1659084900000|2022-07-29 08:55:00|13033.16|13033.16|13038.92|13038.92|13038.92|13038.92|13033.16|13033.16|0
1659085200000|2022-07-29 09:00:00|13039.37|13039.37|13056.61|13056.61|13061.12|13061.12|13038.26|13038.26|0
1659085500000|2022-07-29 09:05:00|13057.42|13057.42|13043.64|13043.64|13057.78|13057.78|13043.64|13043.64|0
1659085800000|2022-07-29 09:10:00|13044.08|13044.08|13044.97|13044.97|13044.97|13044.97|13036.42|13036.42|0
1659086100000|2022-07-29 09:15:00|13044.5|13044.5|13031.75|13031.75|13044.5|13044.5|13030.63|13030.63|0
1659086400000|2022-07-29 09:20:00|13032.87|13032.87|13028.35|13028.35|13032.87|13032.87|13025.57|13025.57|0
1659086700000|2022-07-29 09:25:00|13030.22|13030.22|13043.45|13043.45|13048.6|13048.6|13029.5|13029.5|0
1659087000000|2022-07-29 09:30:00|13042.73|13042.73|13043.92|13043.92|13043.92|13043.92|13042.37|13042.37|0
1659087300000|2022-07-29 09:35:00|13044.37|13044.37|13041.72|13041.72|13051.31|13051.31|13041.72|13041.72|0
1659087600000|2022-07-29 09:40:00|13043.6|13043.6|13043.37|13043.37|13043.6|13043.6|13042.56|13042.56|0
1659087900000|2022-07-29 09:45:00|13044.29|13044.29|13050.31|13050.31|13050.35|13050.35|13042.88|13042.88|0
1659088200000|2022-07-29 09:50:00|13050.78|13050.78|13055.8|13055.8|13059.06|13059.06|13050.78|13050.78|0
1659088500000|2022-07-29 09:55:00|13057.41|13057.41|13062.1|13062.1|13065.59|13065.59|13054.9|13054.9|0
1659088800000|2022-07-29 10:00:00|13063.04|13063.04|13034.81|13034.81|13063.04|13063.04|13034.81|13034.81|0
1659089100000|2022-07-29 10:05:00|13036.25|13036.25|13043.58|13043.58|13043.58|13043.58|13036.25|13036.25|0
1659089400000|2022-07-29 10:10:00|13044.05|13044.05|13043.93|13043.93|13044.05|13044.05|13042.14|13042.14|0
1659089700000|2022-07-29 10:15:00|13045.37|13045.37|13044.31|13044.31|13052.19|13052.19|13044.31|13044.31|0
1659090000000|2022-07-29 10:20:00|13044.81|13044.81|13046.81|13046.81|13049.15|13049.15|13044.81|13044.81|0
1659090300000|2022-07-29 10:25:00|13047.04|13047.04|13043.1|13043.1|13047.04|13047.04|13042.56|13042.56|0
1659090600000|2022-07-29 10:30:00|13042.43|13042.43|13045.12|13045.12|13045.12|13045.12|13033.2|13033.2|0
1659090900000|2022-07-29 10:35:00|13045.57|13045.57|13053.24|13053.24|13053.24|13053.24|13045.57|13045.57|0
1659091200000|2022-07-29 10:40:00|13054.28|13054.28|13057.3|13057.3|13059.12|13059.12|13052.84|13052.84|0
1659091500000|2022-07-29 10:45:00|13060.15|13060.15|13047.19|13047.19|13061.11|13061.11|13047.19|13047.19|0
1659091800000|2022-07-29 10:50:00|13046.27|13046.27|13045.07|13045.07|13048.69|13048.69|13044.52|13044.52|0
1659092100000|2022-07-29 10:55:00|13044.04|13044.04|13035.51|13035.51|13044.04|13044.04|13034.82|13034.82|0
1659092400000|2022-07-29 11:00:00|13034.51|13034.51|13031.03|13031.03|13036.42|13036.42|13030.31|13030.31|0
1659092700000|2022-07-29 11:05:00|13030.53|13030.53|13015.49|13015.49|13030.53|13030.53|13015.49|13015.49|0
1659093000000|2022-07-29 11:10:00|13012.05|13012.05|13010.76|13010.76|13015.22|13015.22|13010.76|13010.76|0
1659093300000|2022-07-29 11:15:00|13008.6|13008.6|12997.14|12997.14|13008.6|13008.6|12997.14|12997.14|0
1659093600000|2022-07-29 11:20:00|12996.22|12996.22|13001.11|13001.11|13001.11|13001.11|12996.22|12996.22|0
1659093900000|2022-07-29 11:25:00|13000.66|13000.66|13001.67|13001.67|13001.67|13001.67|13000.66|13000.66|0
1659094200000|2022-07-29 11:30:00|13002.66|13002.66|12991.25|12991.25|13002.66|13002.66|12990.35|12990.35|0
1659094500000|2022-07-29 11:35:00|12990.35|12990.35|12996.07|12996.07|12996.07|12996.07|12990.35|12990.35|0
1659094800000|2022-07-29 11:40:00|12996.57|12996.57|12984.94|12984.94|12997.07|12997.07|12984.94|12984.94|0
1659095100000|2022-07-29 11:45:00|12985.41|12985.41|12985.93|12985.93|12987.19|12987.19|12985.41|12985.41|0
1659095400000|2022-07-29 11:50:00|12986.49|12986.49|12987.4|12987.4|12990.27|12990.27|12982.97|12982.97|0
1659095700000|2022-07-29 11:55:00|12985.96|12985.96|12976.56|12976.56|12985.96|12985.96|12976.2|12976.2|0
1659096000000|2022-07-29 12:00:00|12978.98|12978.98|12989.76|12989.76|12989.76|12989.76|12978.98|12978.98|0
1659096300000|2022-07-29 12:05:00|12988.83|12988.83|12986.73|12986.73|12988.83|12988.83|12986.07|12986.07|0
1659096600000|2022-07-29 12:10:00|12987.41|12987.41|12988.43|12988.43|12988.43|12988.43|12984.86|12984.86|0
1659096900000|2022-07-29 12:15:00|12987.51|12987.51|12998.7|12998.7|12998.7|12998.7|12985.22|12985.22|0
1659097200000|2022-07-29 12:20:00|12999.62|12999.62|12997.22|12997.22|13000.07|13000.07|12994.82|12994.82|0
1659097500000|2022-07-29 12:25:00|12996.41|12996.41|12995.33|12995.33|12997.42|12997.42|12991.69|12991.69|0
1659097800000|2022-07-29 12:30:00|12993.62|12993.62|12995.59|12995.59|12996.57|12996.57|12987.29|12987.29|0
1659098100000|2022-07-29 12:35:00|12996.39|12996.39|12992.33|12992.33|12997.31|12997.31|12991.4|12991.4|0
1659098400000|2022-07-29 12:40:00|12992.78|12992.78|12998.7|12998.7|12998.7|12998.7|12992.78|12992.78|0
1659098700000|2022-07-29 12:45:00|12999.7|12999.7|13003.29|13003.29|13005.33|13005.33|12999.7|12999.7|0
1659099000000|2022-07-29 12:50:00|13006.18|13006.18|13005.48|13005.48|13008.64|13008.64|13005.48|13005.48|0
1659099300000|2022-07-29 12:55:00|13005.03|13005.03|12998.19|12998.19|13005.03|13005.03|12996.46|12996.46|0
1659099600000|2022-07-29 13:00:00|12997.38|12997.38|12971.26|12971.26|12997.38|12997.38|12970.34|12970.34|0
1659099900000|2022-07-29 13:05:00|12971.46|12971.46|12970.26|12970.26|12971.46|12971.46|12968.83|12968.83|0
1659100200000|2022-07-29 13:10:00|12970.7|12970.7|12972.67|12972.67|12972.67|12972.67|12967.45|12967.45|0
1659100500000|2022-07-29 13:15:00|12974.36|12974.36|12980.41|12980.41|12981.88|12981.88|12974.36|12974.36|0
1659100800000|2022-07-29 13:20:00|12979.69|12979.69|12986.11|12986.11|12986.11|12986.11|12979.69|12979.69|0
1659101100000|2022-07-29 13:25:00|12985.22|12985.22|12995.93|12995.93|12995.93|12995.93|12981.89|12981.89|0
1659101400000|2022-07-29 13:30:00|12995.46|12995.46|12972.58|12972.58|12999.62|12999.62|12972.58|12972.58|0
1659101700000|2022-07-29 13:35:00|12971.66|12971.66|12966.47|12966.47|12971.66|12971.66|12948.43|12948.43|0
1659102000000|2022-07-29 13:40:00|12966.92|12966.92|12985.77|12985.77|12987.27|12987.27|12966.92|12966.92|0
1659102300000|2022-07-29 13:45:00|12985.05|12985.05|12971.16|12971.16|12989.46|12989.46|12970.8|12970.8|0
1659102600000|2022-07-29 13:50:00|12970.35|12970.35|12977.1|12977.1|12984.28|12984.28|12967.64|12967.64|0
1659102900000|2022-07-29 13:55:00|12975.49|12975.49|12987.23|12987.23|12990.85|12990.85|12974.5|12974.5|0
1659103200000|2022-07-29 14:00:00|12986.73|12986.73|12995.69|12995.69|13001.78|13001.78|12982.96|12982.96|0
1659103500000|2022-07-29 14:05:00|12996.61|12996.61|12999.92|12999.92|13008.29|13008.29|12996.61|12996.61|0
1659103800000|2022-07-29 14:10:00|13000.64|13000.64|13000.68|13000.68|13002.07|13002.07|12995.63|12995.63|0
1659104100000|2022-07-29 14:15:00|12996.14|12996.14|12984.21|12984.21|12996.14|12996.14|12978.62|12978.62|0
1659104400000|2022-07-29 14:20:00|12983.31|12983.31|12987.08|12987.08|12996.69|12996.69|12983.31|12983.31|0
1659104700000|2022-07-29 14:25:00|12987.8|12987.8|12968.39|12968.39|12989.9|12989.9|12968.39|12968.39|0
1659105000000|2022-07-29 14:30:00|12969.28|12969.28|12947.31|12947.31|12970.8|12970.8|12947.31|12947.31|0
1659105300000|2022-07-29 14:35:00|12946.86|12946.86|12949.71|12949.71|12953.34|12953.34|12943.89|12943.89|0
1659105600000|2022-07-29 14:40:00|12950.18|12950.18|12956.6|12956.6|12956.6|12956.6|12941.64|12941.64|0
1659105900000|2022-07-29 14:45:00|12958.22|12958.22|12931.47|12931.47|12960.33|12960.33|12929.83|12929.83|0
1659106200000|2022-07-29 14:50:00|12930.98|12930.98|12923.13|12923.13|12934.89|12934.89|12922.32|12922.32|0
1659106500000|2022-07-29 14:55:00|12922.66|12922.66|12897.22|12897.22|12928.8|12928.8|12897.22|12897.22|0
1659106800000|2022-07-29 15:00:00|12898.25|12898.25|12903.51|12903.51|12908.6|12908.6|12893.08|12893.08|0
1659107100000|2022-07-29 15:05:00|12900.84|12900.84|12911.62|12911.62|12913.33|12913.33|12898.64|12898.64|0
1659107400000|2022-07-29 15:10:00|12910.9|12910.9|12918.13|12918.13|12918.13|12918.13|12910.11|12910.11|0
1659107700000|2022-07-29 15:15:00|12918.85|12918.85|12917.2|12917.2|12919.56|12919.56|12911.63|12911.63|0
1659108000000|2022-07-29 15:20:00|12917.92|12917.92|12923.51|12923.51|12925.42|12925.42|12917.92|12917.92|0
1659108300000|2022-07-29 15:25:00|12922.79|12922.79|12922.47|12922.47|12925.08|12925.08|12914.91|12914.91|0
1659338700000|2022-08-01 07:25:00|12955.64|12955.64|12960.69|12960.69|12961.14|12961.14|12955.64|12955.64|0
1659339000000|2022-08-01 07:30:00|12962.77|12962.77|12986.8|12986.8|12987.71|12987.71|12961.29|12961.29|0
1659339300000|2022-08-01 07:35:00|12989.94|12989.94|12989.72|12989.72|12997.51|12997.51|12988.91|12988.91|0
1659339600000|2022-08-01 07:40:00|12988.79|12988.79|12992.49|12992.49|12993.21|12993.21|12984.85|12984.85|0
1659339900000|2022-08-01 07:45:00|12993.41|12993.41|13000.62|13000.62|13003.34|13003.34|12993.41|12993.41|0
1659340200000|2022-08-01 07:50:00|13003.5|13003.5|13001.35|13001.35|13004.23|13004.23|12999.13|12999.13|0
1659340500000|2022-08-01 07:55:00|13000.63|13000.63|12999.84|12999.84|13004.31|13004.31|12999.12|12999.12|0
1659340800000|2022-08-01 08:00:00|12998.72|12998.72|12991.78|12991.78|12998.72|12998.72|12989.76|12989.76|0
1659341100000|2022-08-01 08:05:00|12991.06|12991.06|12993.87|12993.87|12995.87|12995.87|12991.06|12991.06|0
1659341400000|2022-08-01 08:10:00|12994.34|12994.34|13009.38|13009.38|13017.68|13017.68|12994.34|12994.34|0
1659341700000|2022-08-01 08:15:00|13010.31|13010.31|13026.36|13026.36|13026.36|13026.36|13006.8|13006.8|0
1659342000000|2022-08-01 08:20:00|13025.44|13025.44|13009.03|13009.03|13031.81|13031.81|13009.03|13009.03|0
1659342300000|2022-08-01 08:25:00|13008.8|13008.8|12999.96|12999.96|13008.8|13008.8|12998.48|12998.48|0
1659342600000|2022-08-01 08:30:00|13001.4|13001.4|12981.83|12981.83|13001.4|13001.4|12978.69|12978.69|0
1659342900000|2022-08-01 08:35:00|12982.3|12982.3|12984.12|12984.12|12984.12|12984.12|12980.26|12980.26|0
1659343200000|2022-08-01 08:40:00|12985.24|12985.24|12996.05|12996.05|12997.11|12997.11|12985.24|12985.24|0
1659343500000|2022-08-01 08:45:00|12996.99|12996.99|13002.9|13002.9|13003.83|13003.83|12996.99|12996.99|0
1659343800000|2022-08-01 08:50:00|13002.18|13002.18|12987.38|12987.38|13004.49|13004.49|12987.38|12987.38|0
1659344100000|2022-08-01 08:55:00|12988.3|12988.3|12997.1|12997.1|12998.54|12998.54|12988.3|12988.3|0
1659344400000|2022-08-01 09:00:00|12998.22|12998.22|13002.27|13002.27|13002.27|13002.27|12998.22|12998.22|0
1659344700000|2022-08-01 09:05:00|13003.08|13003.08|13000.35|13000.35|13003.08|13003.08|12992.43|12992.43|0
1659345000000|2022-08-01 09:10:00|13001.27|13001.27|13001.3|13001.3|13001.3|13001.3|12998.17|12998.17|0
1659345300000|2022-08-01 09:15:00|13003.15|13003.15|13008.41|13008.41|13008.41|13008.41|13002.11|13002.11|0
1659345600000|2022-08-01 09:20:00|13007.48|13007.48|13004.7|13004.7|13007.48|13007.48|13004.58|13004.58|0
1659345900000|2022-08-01 09:25:00|13006.38|13006.38|13004.1|13004.1|13011.31|13011.31|13003.68|13003.68|0
1659346200000|2022-08-01 09:30:00|13002.45|13002.45|13009.62|13009.62|13009.62|13009.62|12999.91|12999.91|0
1659346500000|2022-08-01 09:35:00|13014.23|13014.23|13024.97|13024.97|13024.97|13024.97|13008.7|13008.7|0
1659346800000|2022-08-01 09:40:00|13025.9|13025.9|13025.61|13025.61|13027.24|13027.24|13024.68|13024.68|0
1659347100000|2022-08-01 09:45:00|13026.33|13026.33|13028.29|13028.29|13028.29|13028.29|13019.31|13019.31|0
1659347400000|2022-08-01 09:50:00|13029.32|13029.32|13027.1|13027.1|13029.41|13029.41|13026.31|13026.31|0
1659347700000|2022-08-01 09:55:00|13029.86|13029.86|13020.28|13020.28|13029.86|13029.86|13020.28|13020.28|0
1659348000000|2022-08-01 10:00:00|13021.2|13021.2|13013.1|13013.1|13022.14|13022.14|13013.1|13013.1|0
1659348300000|2022-08-01 10:05:00|13014.02|13014.02|13019.06|13019.06|13019.06|13019.06|13014.02|13014.02|0
1659348600000|2022-08-01 10:10:00|13019.98|13019.98|13022.6|13022.6|13022.6|13022.6|13019.04|13019.04|0
1659348900000|2022-08-01 10:15:00|13023.07|13023.07|13018.24|13018.24|13026.76|13026.76|13018.24|13018.24|0
1659349200000|2022-08-01 10:20:00|13017.68|13017.68|13007.69|13007.69|13017.68|13017.68|13007.69|13007.69|0
1659349500000|2022-08-01 10:25:00|13007.47|13007.47|12997.35|12997.35|13008.29|13008.29|12997.35|12997.35|0
1659349800000|2022-08-01 10:30:00|12996.63|12996.63|12983.7|12983.7|12996.63|12996.63|12981.99|12981.99|0
1659350100000|2022-08-01 10:35:00|12984.17|12984.17|12984.68|12984.68|12984.68|12984.68|12980.24|12980.24|0
1659350400000|2022-08-01 10:40:00|12985.15|12985.15|12987|12987|12988.19|12988.19|12985.15|12985.15|0
1659350700000|2022-08-01 10:45:00|12986.55|12986.55|12975.77|12975.77|12986.55|12986.55|12975.77|12975.77|0
1659351000000|2022-08-01 10:50:00|12976.24|12976.24|12978.35|12978.35|12981.61|12981.61|12976.24|12976.24|0
1659351300000|2022-08-01 10:55:00|12977.88|12977.88|12986.68|12986.68|12986.68|12986.68|12973.03|12973.03|0
1659351600000|2022-08-01 11:00:00|12985.76|12985.76|12986.71|12986.71|12987.91|12987.91|12984.12|12984.12|0
1659351900000|2022-08-01 11:05:00|12983.48|12983.48|12983.08|12983.08|12984.02|12984.02|12983.08|12983.08|0
1659352200000|2022-08-01 11:10:00|12982.56|12982.56|12978.48|12978.48|12983.88|12983.88|12977.54|12977.54|0
1659352500000|2022-08-01 11:15:00|12981.25|12981.25|12986.95|12986.95|12987.76|12987.76|12981.25|12981.25|0
1659352800000|2022-08-01 11:20:00|12986.5|12986.5|12979.24|12979.24|12986.5|12986.5|12978.52|12978.52|0
1659353100000|2022-08-01 11:25:00|12979.69|12979.69|12978.4|12978.4|12979.69|12979.69|12974.51|12974.51|0
1659353400000|2022-08-01 11:30:00|12977.4|12977.4|12973.92|12973.92|12978.83|12978.83|12973.92|12973.92|0
1659353700000|2022-08-01 11:35:00|12972.58|12972.58|12972.91|12972.91|12975.23|12975.23|12968.33|12968.33|0
1659354000000|2022-08-01 11:40:00|12973.81|12973.81|12983.31|12983.31|12983.31|12983.31|12973.81|12973.81|0
1659354300000|2022-08-01 11:45:00|12983.81|12983.81|12978.27|12978.27|12984.31|12984.31|12978.27|12978.27|0
1659354600000|2022-08-01 11:50:00|12979.2|12979.2|12975.9|12975.9|12979.2|12979.2|12975.9|12975.9|0
1659354900000|2022-08-01 11:55:00|12975.45|12975.45|12972.56|12972.56|12976.06|12976.06|12968.85|12968.85|0
1659355200000|2022-08-01 12:00:00|12971.84|12971.84|12965.37|12965.37|12971.84|12971.84|12965.37|12965.37|0
1659355500000|2022-08-01 12:05:00|12964.43|12964.43|12963.9|12963.9|12964.43|12964.43|12951.75|12951.75|0
1659355800000|2022-08-01 12:10:00|12962.9|12962.9|12961.06|12961.06|12962.9|12962.9|12959.73|12959.73|0
1659356100000|2022-08-01 12:15:00|12961.58|12961.58|12959.58|12959.58|12962.92|12962.92|12959.11|12959.11|0
1659356400000|2022-08-01 12:20:00|12958.86|12958.86|12952.48|12952.48|12959.33|12959.33|12951.56|12951.56|0
1659356700000|2022-08-01 12:25:00|12954.03|12954.03|12952.57|12952.57|12954.97|12954.97|12952.57|12952.57|0
1659357000000|2022-08-01 12:30:00|12950.95|12950.95|12963.03|12963.03|12963.03|12963.03|12949.51|12949.51|0
1659357300000|2022-08-01 12:35:00|12962.03|12962.03|12970.2|12970.2|12972.45|12972.45|12960.93|12960.93|0
1659357600000|2022-08-01 12:40:00|12969.73|12969.73|12969.95|12969.95|12971.23|12971.23|12969.73|12969.73|0
1659357900000|2022-08-01 12:45:00|12969.48|12969.48|12958.92|12958.92|12969.48|12969.48|12958.92|12958.92|0
1659358200000|2022-08-01 12:50:00|12959.38|12959.38|12955.12|12955.12|12962.05|12962.05|12955.12|12955.12|0
1659358500000|2022-08-01 12:55:00|12956.06|12956.06|12951.41|12951.41|12958.34|12958.34|12951.41|12951.41|0
1659358800000|2022-08-01 13:00:00|12950.6|12950.6|12934|12934|12955.7|12955.7|12934|12934|0
1659359100000|2022-08-01 13:05:00|12934.47|12934.47|12941.47|12941.47|12941.47|12941.47|12934.47|12934.47|0
1659359400000|2022-08-01 13:10:00|12942.4|12942.4|12946.34|12946.34|12947.51|12947.51|12942.4|12942.4|0
1659359700000|2022-08-01 13:15:00|12944.9|12944.9|12946.94|12946.94|12949.1|12949.1|12944.9|12944.9|0
1659360000000|2022-08-01 13:20:00|12946.02|12946.02|12946.58|12946.58|12946.94|12946.94|12943.96|12943.96|0
1659360300000|2022-08-01 13:25:00|12947.3|12947.3|12950.82|12950.82|12951.62|12951.62|12946.21|12946.21|0
1659360600000|2022-08-01 13:30:00|12951.76|12951.76|12934.9|12934.9|12951.76|12951.76|12928.28|12928.28|0
1659360900000|2022-08-01 13:35:00|12935.12|12935.12|12918.79|12918.79|12937.16|12937.16|12906.28|12906.28|0
1659361200000|2022-08-01 13:40:00|12919.26|12919.26|12922.18|12922.18|12927.49|12927.49|12912.12|12912.12|0
1659361500000|2022-08-01 13:45:00|12922.63|12922.63|12936.76|12936.76|12937.32|12937.32|12914.74|12914.74|0
1659361800000|2022-08-01 13:50:00|12937.23|12937.23|12951.52|12951.52|12960.38|12960.38|12936.76|12936.76|0
1659362100000|2022-08-01 13:55:00|12951.96|12951.96|12966.13|12966.13|12966.65|12966.65|12950.5|12950.5|0
1659362400000|2022-08-01 14:00:00|12967.13|12967.13|12978.69|12978.69|12978.69|12978.69|12965.48|12965.48|0
1659362700000|2022-08-01 14:05:00|12978.24|12978.24|13007.13|13007.13|13010.29|13010.29|12978.24|12978.24|0
1659363000000|2022-08-01 14:10:00|13006.63|13006.63|13017.52|13017.52|13017.99|13017.99|13005.83|13005.83|0
1659363300000|2022-08-01 14:15:00|13020.4|13020.4|12998.43|12998.43|13021.28|13021.28|12998.43|12998.43|0
1659363600000|2022-08-01 14:20:00|12996.59|12996.59|13030.15|13030.15|13030.42|13030.42|12993.09|12993.09|0
1659363900000|2022-08-01 14:25:00|13030.62|13030.62|13018.39|13018.39|13051.03|13051.03|13016.95|13016.95|0
1659364200000|2022-08-01 14:30:00|13018.86|13018.86|13014.37|13014.37|13024.23|13024.23|13012.08|13012.08|0
1659364500000|2022-08-01 14:35:00|13014.15|13014.15|13029.34|13029.34|13029.34|13029.34|13012.89|13012.89|0
1659364800000|2022-08-01 14:40:00|13030.15|13030.15|13048.23|13048.23|13048.23|13048.23|13027.03|13027.03|0
1659365100000|2022-08-01 14:45:00|13049.15|13049.15|13059.3|13059.3|13059.3|13059.3|13049.08|13049.08|0
1659365400000|2022-08-01 14:50:00|13059.75|13059.75|13057.15|13057.15|13063.59|13063.59|13056.22|13056.22|0
1659365700000|2022-08-01 14:55:00|13057.65|13057.65|13069|13069|13082.04|13082.04|13056.52|13056.52|0
1659366000000|2022-08-01 15:00:00|13069.81|13069.81|13052.77|13052.77|13076.06|13076.06|13051.31|13051.31|0
1659366300000|2022-08-01 15:05:00|13051.87|13051.87|13029.65|13029.65|13051.87|13051.87|13028.84|13028.84|0
1659366600000|2022-08-01 15:10:00|13030.12|13030.12|13038.34|13038.34|13038.94|13038.94|13030.12|13030.12|0
1659366900000|2022-08-01 15:15:00|13037.87|13037.87|13024.55|13024.55|13037.87|13037.87|13020.64|13020.64|0
1659367200000|2022-08-01 15:20:00|13024.32|13024.32|13030.22|13030.22|13038.79|13038.79|13023.13|13023.13|0
1659367500000|2022-08-01 15:25:00|13030.67|13030.67|13033.64|13033.64|13037.01|13037.01|13027.3|13027.3|0
1659424500000|2022-08-02 07:15:00|12775.62|12775.62|12728.17|12728.17|12775.62|12775.62|12728.17|12728.17|0
1659424800000|2022-08-02 07:20:00|12726.79|12726.79|12745.47|12745.47|12747.37|12747.37|12718.79|12718.79|0
1659425100000|2022-08-02 07:25:00|12744.06|12744.06|12719.21|12719.21|12746.94|12746.94|12717.54|12717.54|0
1659425400000|2022-08-02 07:30:00|12720.01|12720.01|12692.64|12692.64|12720.26|12720.26|12689.56|12689.56|0
1659425700000|2022-08-02 07:35:00|12693.45|12693.45|12730.8|12730.8|12730.8|12730.8|12691.57|12691.57|0
1659426000000|2022-08-02 07:40:00|12731.48|12731.48|12714.21|12714.21|12738.01|12738.01|12714.21|12714.21|0
1659426300000|2022-08-02 07:45:00|12716.98|12716.98|12693.48|12693.48|12717.75|12717.75|12693.48|12693.48|0
1659426600000|2022-08-02 07:50:00|12694.29|12694.29|12703.05|12703.05|12708.47|12708.47|12694.29|12694.29|0
1659426900000|2022-08-02 07:55:00|12701.64|12701.64|12693.7|12693.7|12713.39|12713.39|12693.7|12693.7|0
1659427200000|2022-08-02 08:00:00|12691.71|12691.71|12690.75|12690.75|12692.15|12692.15|12687.73|12687.73|0
1659427500000|2022-08-02 08:05:00|12691.56|12691.56|12710.79|12710.79|12718.95|12718.95|12691.56|12691.56|0
1659427800000|2022-08-02 08:10:00|12712.58|12712.58|12710.12|12710.12|12712.58|12712.58|12706.28|12706.28|0
1659428100000|2022-08-02 08:15:00|12710.62|12710.62|12719.87|12719.87|12724.52|12724.52|12710.62|12710.62|0
1659428400000|2022-08-02 08:20:00|12717.56|12717.56|12717.36|12717.36|12722.58|12722.58|12714.82|12714.82|0
1659428700000|2022-08-02 08:25:00|12716.42|12716.42|12703.5|12703.5|12717.78|12717.78|12703.5|12703.5|0
1659429000000|2022-08-02 08:30:00|12704.42|12704.42|12663.89|12663.89|12704.89|12704.89|12663.89|12663.89|0
1659429300000|2022-08-02 08:35:00|12663.43|12663.43|12602.8|12602.8|12663.43|12663.43|12601.36|12601.36|0
1659429600000|2022-08-02 08:40:00|12603.3|12603.3|12605.24|12605.24|12607.67|12607.67|12592.08|12592.08|0
1659429900000|2022-08-02 08:45:00|12603.62|12603.62|12598.82|12598.82|12606.97|12606.97|12594.45|12594.45|0
1659430200000|2022-08-02 08:50:00|12603.15|12603.15|12605.49|12605.49|12611.3|12611.3|12603.15|12603.15|0
1659430500000|2022-08-02 08:55:00|12604.68|12604.68|12561.15|12561.15|12604.68|12604.68|12560.21|12560.21|0
1659430800000|2022-08-02 09:00:00|12561.62|12561.62|12541.81|12541.81|12561.62|12561.62|12533.09|12533.09|0
1659431100000|2022-08-02 09:05:00|12541.29|12541.29|12543.72|12543.72|12547.39|12547.39|12540.36|12540.36|0
1659431400000|2022-08-02 09:10:00|12543.2|12543.2|12570.09|12570.09|12571.7|12571.7|12543.2|12543.2|0
1659431700000|2022-08-02 09:15:00|12569.62|12569.62|12565.24|12565.24|12576.99|12576.99|12565.24|12565.24|0
1659432000000|2022-08-02 09:20:00|12560.2|12560.2|12551.11|12551.11|12562.33|12562.33|12551.11|12551.11|0
1659432300000|2022-08-02 09:25:00|12550.3|12550.3|12573.69|12573.69|12573.69|12573.69|12542.69|12542.69|0
1659432600000|2022-08-02 09:30:00|12574.62|12574.62|12569.65|12569.65|12582|12582|12568.49|12568.49|0
1659432900000|2022-08-02 09:35:00|12570.12|12570.12|12580.68|12580.68|12585.76|12585.76|12566.05|12566.05|0
1659433200000|2022-08-02 09:40:00|12581.62|12581.62|12594.41|12594.41|12594.41|12594.41|12581.62|12581.62|0
1659433500000|2022-08-02 09:45:00|12600.04|12600.04|12594.19|12594.19|12604.42|12604.42|12594.19|12594.19|0
1659433800000|2022-08-02 09:50:00|12593.72|12593.72|12574.72|12574.72|12593.72|12593.72|12573.32|12573.32|0
1659434100000|2022-08-02 09:55:00|12575.18|12575.18|12587.6|12587.6|12589.94|12589.94|12575.18|12575.18|0
1659434400000|2022-08-02 10:00:00|12585.25|12585.25|12580.6|12580.6|12585.48|12585.48|12577.13|12577.13|0
1659434700000|2022-08-02 10:05:00|12580.13|12580.13|12578.52|12578.52|12580.13|12580.13|12575.16|12575.16|0
1659435000000|2022-08-02 10:10:00|12579.96|12579.96|12578.04|12578.04|12580.89|12580.89|12576.82|12576.82|0
1659435300000|2022-08-02 10:15:00|12577.31|12577.31|12576.42|12576.42|12578.2|12578.2|12569.66|12569.66|0
1659435600000|2022-08-02 10:20:00|12575.45|12575.45|12594.13|12594.13|12594.13|12594.13|12575.45|12575.45|0
1659435900000|2022-08-02 10:25:00|12595.07|12595.07|12602.63|12602.63|12605.7|12605.7|12595.07|12595.07|0
1659436200000|2022-08-02 10:30:00|12601.91|12601.91|12584.65|12584.65|12604.27|12604.27|12584.65|12584.65|0
1659436500000|2022-08-02 10:35:00|12584.18|12584.18|12581.13|12581.13|12584.18|12584.18|12574.47|12574.47|0
1659436800000|2022-08-02 10:40:00|12581.85|12581.85|12575.07|12575.07|12581.85|12581.85|12575.07|12575.07|0
1659437100000|2022-08-02 10:45:00|12573.69|12573.69|12562.86|12562.86|12577.51|12577.51|12562.86|12562.86|0
1659437400000|2022-08-02 10:50:00|12562.4|12562.4|12558.56|12558.56|12566.04|12566.04|12557.63|12557.63|0
1659437700000|2022-08-02 10:55:00|12559.08|12559.08|12545.69|12545.69|12559.08|12559.08|12541.05|12541.05|0
1659438000000|2022-08-02 11:00:00|12548.92|12548.92|12562.05|12562.05|12563.43|12563.43|12548.92|12548.92|0
1659438300000|2022-08-02 11:05:00|12557.2|12557.2|12550.24|12550.24|12557.2|12557.2|12546.98|12546.98|0
1659438600000|2022-08-02 11:10:00|12549.78|12549.78|12555.32|12555.32|12556.93|12556.93|12549.78|12549.78|0
1659438900000|2022-08-02 11:15:00|12554.85|12554.85|12534.14|12534.14|12556.33|12556.33|12534.14|12534.14|0
1659439200000|2022-08-02 11:20:00|12534.61|12534.61|12544.7|12544.7|12544.79|12544.79|12534.61|12534.61|0
1659439500000|2022-08-02 11:25:00|12545.82|12545.82|12551.64|12551.64|12551.64|12551.64|12545.1|12545.1|0
1659439800000|2022-08-02 11:30:00|12549.96|12549.96|12548.5|12548.5|12549.96|12549.96|12546.15|12546.15|0
1659440100000|2022-08-02 11:35:00|12547.69|12547.69|12553.88|12553.88|12553.88|12553.88|12547.15|12547.15|0
1659440400000|2022-08-02 11:40:00|12553.9|12553.9|12542.5|12542.5|12555.22|12555.22|12542.5|12542.5|0
1659440700000|2022-08-02 11:45:00|12543.22|12543.22|12550.12|12550.12|12551.84|12551.84|12543.22|12543.22|0
1659441000000|2022-08-02 11:50:00|12549.65|12549.65|12556.75|12556.75|12556.75|12556.75|12548.84|12548.84|0
1659441300000|2022-08-02 11:55:00|12555.36|12555.36|12548.53|12548.53|12555.36|12555.36|12547.72|12547.72|0
1659441600000|2022-08-02 12:00:00|12549|12549|12552.12|12552.12|12554.94|12554.94|12549|12549|0
1659441900000|2022-08-02 12:05:00|12552.63|12552.63|12550.16|12550.16|12553.95|12553.95|12550.16|12550.16|0
1659442200000|2022-08-02 12:10:00|12548.08|12548.08|12549.22|12549.22|12549.22|12549.22|12546.37|12546.37|0
1659442500000|2022-08-02 12:15:00|12550.66|12550.66|12551.13|12551.13|12554.31|12554.31|12550.57|12550.57|0
1659442800000|2022-08-02 12:20:00|12550.68|12550.68|12556.78|12556.78|12559.45|12559.45|12549.88|12549.88|0
1659443100000|2022-08-02 12:25:00|12558.94|12558.94|12553.12|12553.12|12560.05|12560.05|12548.78|12548.78|0
1659443400000|2022-08-02 12:30:00|12552.12|12552.12|12534.96|12534.96|12552.12|12552.12|12534.49|12534.49|0
1659443700000|2022-08-02 12:35:00|12535.88|12535.88|12522.39|12522.39|12537.28|12537.28|12521.47|12521.47|0
1659444000000|2022-08-02 12:40:00|12521.47|12521.47|12502.82|12502.82|12523.26|12523.26|12498.95|12498.95|0
1659444300000|2022-08-02 12:45:00|12502.37|12502.37|12507.98|12507.98|12507.98|12507.98|12502.37|12502.37|0
1659444600000|2022-08-02 12:50:00|12506.37|12506.37|12505.75|12505.75|12509.27|12509.27|12500.54|12500.54|0
1659444900000|2022-08-02 12:55:00|12510.8|12510.8|12500.83|12500.83|12512.38|12512.38|12499.85|12499.85|0
1659445200000|2022-08-02 13:00:00|12501.95|12501.95|12519.81|12519.81|12519.81|12519.81|12501.95|12501.95|0
1659445500000|2022-08-02 13:05:00|12520.53|12520.53|12521.18|12521.18|12525.25|12525.25|12520.07|12520.07|0
1659445800000|2022-08-02 13:10:00|12521.63|12521.63|12525.12|12525.12|12525.12|12525.12|12514.92|12514.92|0
1659446100000|2022-08-02 13:15:00|12525.57|12525.57|12512.31|12512.31|12526.65|12526.65|12505.63|12505.63|0
1659446400000|2022-08-02 13:20:00|12513.25|12513.25|12499.29|12499.29|12516.14|12516.14|12498.82|12498.82|0
1659446700000|2022-08-02 13:25:00|12500.21|12500.21|12506.46|12506.46|12506.46|12506.46|12500.21|12500.21|0
1659447000000|2022-08-02 13:30:00|12505.65|12505.65|12532.99|12532.99|12532.99|12532.99|12505.18|12505.18|0
1659447300000|2022-08-02 13:35:00|12532.18|12532.18|12482.74|12482.74|12532.63|12532.63|12482.74|12482.74|0
1659447600000|2022-08-02 13:40:00|12483.21|12483.21|12455.73|12455.73|12487.46|12487.46|12452.55|12452.55|0
1659447900000|2022-08-02 13:45:00|12453.04|12453.04|12479.1|12479.1|12492.45|12492.45|12452.75|12452.75|0
1659448200000|2022-08-02 13:50:00|12475.49|12475.49|12464.03|12464.03|12480.61|12480.61|12458.87|12458.87|0
1659448500000|2022-08-02 13:55:00|12463.56|12463.56|12466.04|12466.04|12476.2|12476.2|12462.39|12462.39|0
1659448800000|2022-08-02 14:00:00|12465.57|12465.57|12472.35|12472.35|12476.28|12476.28|12464.04|12464.04|0
1659449100000|2022-08-02 14:05:00|12473.76|12473.76|12472.14|12472.14|12489.16|12489.16|12472.14|12472.14|0
1659449400000|2022-08-02 14:10:00|12471.58|12471.58|12452.19|12452.19|12471.58|12471.58|12449.54|12449.54|0
1659449700000|2022-08-02 14:15:00|12451.46|12451.46|12434.02|12434.02|12452.68|12452.68|12434.02|12434.02|0
1659450000000|2022-08-02 14:20:00|12434.94|12434.94|12418.75|12418.75|12441.34|12441.34|12418.75|12418.75|0
1659450300000|2022-08-02 14:25:00|12418.29|12418.29|12428.3|12428.3|12428.76|12428.76|12411.78|12411.78|0
1659450600000|2022-08-02 14:30:00|12429.23|12429.23|12411.12|12411.12|12441.15|12441.15|12410.56|12410.56|0
1659450900000|2022-08-02 14:35:00|12408.7|12408.7|12390.59|12390.59|12408.7|12408.7|12390.59|12390.59|0
1659451200000|2022-08-02 14:40:00|12389.79|12389.79|12379.92|12379.92|12390.91|12390.91|12373.28|12373.28|0
1659451500000|2022-08-02 14:45:00|12376.48|12376.48|12378.9|12378.9|12379.71|12379.71|12366.49|12366.49|0
1659451800000|2022-08-02 14:50:00|12377.53|12377.53|12395.58|12395.58|12397.75|12397.75|12354.95|12354.95|0
1659452100000|2022-08-02 14:55:00|12394.86|12394.86|12381.77|12381.77|12397.51|12397.51|12381.36|12381.36|0
1659452400000|2022-08-02 15:00:00|12381.25|12381.25|12368.43|12368.43|12382.06|12382.06|12353.84|12353.84|0
1659452700000|2022-08-02 15:05:00|12368.89|12368.89|12366.23|12366.23|12369.35|12369.35|12356.08|12356.08|0
1659453000000|2022-08-02 15:10:00|12366.95|12366.95|12367.67|12367.67|12379.02|12379.02|12365.34|12365.34|0
1659453300000|2022-08-02 15:15:00|12368.17|12368.17|12362.08|12362.08|12370.94|12370.94|12361.16|12361.16|0
1659453600000|2022-08-02 15:20:00|12362.89|12362.89|12356.49|12356.49|12363.28|12363.28|12353.53|12353.53|0
1659453900000|2022-08-02 15:25:00|12357.3|12357.3|12391.8|12391.8|12391.8|12391.8|12356.38|12356.38|0
1659510900000|2022-08-03 07:15:00|12378.97|12378.97|12401.77|12401.77|12402.77|12402.77|12365.52|12365.52|0
1659511200000|2022-08-03 07:20:00|12410.18|12410.18|12439.57|12439.57|12441.19|12441.19|12410.18|12410.18|0
1659511500000|2022-08-03 07:25:00|12439.11|12439.11|12462.49|12462.49|12473.13|12473.13|12438.66|12438.66|0
1659511800000|2022-08-03 07:30:00|12462.02|12462.02|12475.7|12475.7|12501.5|12501.5|12457.18|12457.18|0
1659512100000|2022-08-03 07:35:00|12477.15|12477.15|12472.96|12472.96|12490.7|12490.7|12472.96|12472.96|0
1659512400000|2022-08-03 07:40:00|12471.11|12471.11|12456.78|12456.78|12471.11|12471.11|12455.62|12455.62|0
1659512700000|2022-08-03 07:45:00|12454.61|12454.61|12401.03|12401.03|12454.61|12454.61|12401.03|12401.03|0
1659513000000|2022-08-03 07:50:00|12398.86|12398.86|12420.88|12420.88|12420.88|12420.88|12392.99|12392.99|0
1659513300000|2022-08-03 07:55:00|12424.17|12424.17|12436.56|12436.56|12439.72|12439.72|12424.17|12424.17|0
1659513600000|2022-08-03 08:00:00|12438.17|12438.17|12428.39|12428.39|12440.74|12440.74|12427.94|12427.94|0
1659513900000|2022-08-03 08:05:00|12433.63|12433.63|12482.05|12482.05|12484.12|12484.12|12428.28|12428.28|0
1659514200000|2022-08-03 08:10:00|12483.49|12483.49|12461.59|12461.59|12487.12|12487.12|12461.59|12461.59|0
1659514500000|2022-08-03 08:15:00|12462.53|12462.53|12463.92|12463.92|12466.69|12466.69|12462.53|12462.53|0
1659514800000|2022-08-03 08:20:00|12466.25|12466.25|12481.69|12481.69|12485.04|12485.04|12466.25|12466.25|0
1659515100000|2022-08-03 08:25:00|12486.53|12486.53|12491.21|12491.21|12499.63|12499.63|12486.53|12486.53|0
1659515400000|2022-08-03 08:30:00|12488.97|12488.97|12489.22|12489.22|12489.91|12489.91|12476.4|12476.4|0
1659515700000|2022-08-03 08:35:00|12490.34|12490.34|12534.29|12534.29|12534.29|12534.29|12490.34|12490.34|0
1659516000000|2022-08-03 08:40:00|12535.23|12535.23|12534.76|12534.76|12539.27|12539.27|12527.61|12527.61|0
1659516300000|2022-08-03 08:45:00|12536.2|12536.2|12540.63|12540.63|12550.71|12550.71|12536.2|12536.2|0
1659516600000|2022-08-03 08:50:00|12542.13|12542.13|12554.9|12554.9|12555.37|12555.37|12542.13|12542.13|0
1659516900000|2022-08-03 08:55:00|12557.7|12557.7|12555.91|12555.91|12559.65|12559.65|12553.24|12553.24|0
1659517200000|2022-08-03 09:00:00|12558.34|12558.34|12549.21|12549.21|12558.83|12558.83|12548.76|12548.76|0
1659517500000|2022-08-03 09:05:00|12549.68|12549.68|12613.13|12613.13|12613.79|12613.79|12549.68|12549.68|0
1659517800000|2022-08-03 09:10:00|12611.52|12611.52|12593.27|12593.27|12613.56|12613.56|12593.27|12593.27|0
1659518100000|2022-08-03 09:15:00|12593.83|12593.83|12575.55|12575.55|12600.25|12600.25|12575.55|12575.55|0
1659518400000|2022-08-03 09:20:00|12576.49|12576.49|12597.98|12597.98|12598.7|12598.7|12576.49|12576.49|0
1659518700000|2022-08-03 09:25:00|12599.42|12599.42|12599.98|12599.98|12603.8|12603.8|12595.12|12595.12|0
1659519000000|2022-08-03 09:30:00|12599.52|12599.52|12623.87|12623.87|12625.66|12625.66|12599.52|12599.52|0
1659519300000|2022-08-03 09:35:00|12623.31|12623.31|12628.53|12628.53|12631.85|12631.85|12623.31|12623.31|0
1659519600000|2022-08-03 09:40:00|12629.97|12629.97|12615.1|12615.1|12629.97|12629.97|12615.1|12615.1|0
1659519900000|2022-08-03 09:45:00|12614.16|12614.16|12633.03|12633.03|12633.03|12633.03|12612.54|12612.54|0
1659520200000|2022-08-03 09:50:00|12632.51|12632.51|12645.17|12645.17|12645.4|12645.4|12632.51|12632.51|0
1659520500000|2022-08-03 09:55:00|12647.13|12647.13|12642.5|12642.5|12647.13|12647.13|12639.81|12639.81|0
1659520800000|2022-08-03 10:00:00|12641.57|12641.57|12632.77|12632.77|12641.57|12641.57|12632.77|12632.77|0
1659521100000|2022-08-03 10:05:00|12633.57|12633.57|12643.83|12643.83|12645.85|12645.85|12631.93|12631.93|0
1659521400000|2022-08-03 10:10:00|12642.42|12642.42|12633.71|12633.71|12644.04|12644.04|12633.71|12633.71|0
1659521700000|2022-08-03 10:15:00|12633.24|12633.24|12630.77|12630.77|12633.24|12633.24|12629.86|12629.86|0
1659522000000|2022-08-03 10:20:00|12631.7|12631.7|12633.58|12633.58|12634.55|12634.55|12631.66|12631.66|0
1659522300000|2022-08-03 10:25:00|12635.42|12635.42|12614.8|12614.8|12635.42|12635.42|12613.15|12613.15|0
1659522600000|2022-08-03 10:30:00|12614.33|12614.33|12635.65|12635.65|12635.65|12635.65|12604.52|12604.52|0
1659522900000|2022-08-03 10:35:00|12636.59|12636.59|12658.23|12658.23|12658.23|12658.23|12636.59|12636.59|0
1659523200000|2022-08-03 10:40:00|12658.69|12658.69|12659.11|12659.11|12665.43|12665.43|12655.92|12655.92|0
1659523500000|2022-08-03 10:45:00|12656.95|12656.95|12670.27|12670.27|12670.72|12670.72|12656.95|12656.95|0
1659523800000|2022-08-03 10:50:00|12668.03|12668.03|12683.55|12683.55|12683.55|12683.55|12663.65|12663.65|0
1659524100000|2022-08-03 10:55:00|12683.75|12683.75|12684.56|12684.56|12687.39|12687.39|12683.75|12683.75|0
1659524400000|2022-08-03 11:00:00|12684|12684|12659.59|12659.59|12684|12684|12658.24|12658.24|0
1659524700000|2022-08-03 11:05:00|12660.11|12660.11|12666.5|12666.5|12667.44|12667.44|12659.64|12659.64|0
1659525000000|2022-08-03 11:10:00|12666.04|12666.04|12666.68|12666.68|12666.68|12666.68|12662.95|12662.95|0
1659525300000|2022-08-03 11:15:00|12667.4|12667.4|12662.53|12662.53|12668.12|12668.12|12660.9|12660.9|0
1659525600000|2022-08-03 11:20:00|12663.46|12663.46|12656.67|12656.67|12663.46|12663.46|12655.67|12655.67|0
1659525900000|2022-08-03 11:25:00|12657.59|12657.59|12667.53|12667.53|12668.5|12668.5|12657.59|12657.59|0
1659526200000|2022-08-03 11:30:00|12667.06|12667.06|12645.05|12645.05|12667.43|12667.43|12645.05|12645.05|0
1659526500000|2022-08-03 11:35:00|12645.52|12645.52|12631.25|12631.25|12657.89|12657.89|12631.25|12631.25|0
1659526800000|2022-08-03 11:40:00|12630.79|12630.79|12628.29|12628.29|12632.12|12632.12|12627.57|12627.57|0
1659527100000|2022-08-03 11:45:00|12627.77|12627.77|12627.24|12627.24|12628.81|12628.81|12620.5|12620.5|0
1659527400000|2022-08-03 11:50:00|12624.82|12624.82|12618.58|12618.58|12624.82|12624.82|12615.47|12615.47|0
1659527700000|2022-08-03 11:55:00|12617.68|12617.68|12609.84|12609.84|12617.68|12617.68|12608.88|12608.88|0
1659528000000|2022-08-03 12:00:00|12611.24|12611.24|12617.98|12617.98|12621.05|12621.05|12611.24|12611.24|0
1659528300000|2022-08-03 12:05:00|12617.17|12617.17|12607.89|12607.89|12617.17|12617.17|12607.89|12607.89|0
1659528600000|2022-08-03 12:10:00|12608.35|12608.35|12627.14|12627.14|12627.14|12627.14|12608.35|12608.35|0
1659528900000|2022-08-03 12:15:00|12627.61|12627.61|12631.31|12631.31|12633.15|12633.15|12627.61|12627.61|0
1659529200000|2022-08-03 12:20:00|12630.84|12630.84|12619.13|12619.13|12630.84|12630.84|12619.13|12619.13|0
1659529500000|2022-08-03 12:25:00|12618.45|12618.45|12617.18|12617.18|12618.45|12618.45|12611|12611|0
1659529800000|2022-08-03 12:30:00|12615.34|12615.34|12632.39|12632.39|12632.39|12632.39|12613.78|12613.78|0
1659530100000|2022-08-03 12:35:00|12631.5|12631.5|12658.24|12658.24|12658.24|12658.24|12628.61|12628.61|0
1659530400000|2022-08-03 12:40:00|12659.05|12659.05|12658.59|12658.59|12661.69|12661.69|12656|12656|0
1659530700000|2022-08-03 12:45:00|12657.87|12657.87|12668.1|12668.1|12672.96|12672.96|12657.87|12657.87|0
1659531000000|2022-08-03 12:50:00|12666.72|12666.72|12652.53|12652.53|12667.64|12667.64|12652.53|12652.53|0
1659531300000|2022-08-03 12:55:00|12653.91|12653.91|12667.73|12667.73|12667.73|12667.73|12651.81|12651.81|0
1659531600000|2022-08-03 13:00:00|12668.46|12668.46|12667.36|12667.36|12674.75|12674.75|12665.29|12665.29|0
1659531900000|2022-08-03 13:05:00|12664.48|12664.48|12660.94|12660.94|12664.48|12664.48|12657.9|12657.9|0
1659532200000|2022-08-03 13:10:00|12659.44|12659.44|12641.63|12641.63|12659.44|12659.44|12640.18|12640.18|0
1659532500000|2022-08-03 13:15:00|12642.12|12642.12|12650.94|12650.94|12651.41|12651.41|12636.68|12636.68|0
1659532800000|2022-08-03 13:20:00|12651.87|12651.87|12664.88|12664.88|12664.88|12664.88|12651.39|12651.39|0
1659533100000|2022-08-03 13:25:00|12665.69|12665.69|12645.84|12645.84|12666.88|12666.88|12643.5|12643.5|0
1659533400000|2022-08-03 13:30:00|12644.8|12644.8|12649.29|12649.29|12652.07|12652.07|12639.01|12639.01|0
1659533700000|2022-08-03 13:35:00|12648.62|12648.62|12653.36|12653.36|12663.2|12663.2|12648.62|12648.62|0
1659534000000|2022-08-03 13:40:00|12652.55|12652.55|12653.84|12653.84|12653.84|12653.84|12639.81|12639.81|0
1659534300000|2022-08-03 13:45:00|12654.65|12654.65|12657.92|12657.92|12660.5|12660.5|12650.97|12650.97|0
1659534600000|2022-08-03 13:50:00|12658.39|12658.39|12667.23|12667.23|12667.7|12667.7|12658.15|12658.15|0
1659534900000|2022-08-03 13:55:00|12665.68|12665.68|12656.09|12656.09|12665.68|12665.68|12651.08|12651.08|0
1659535200000|2022-08-03 14:00:00|12656.89|12656.89|12668.05|12668.05|12668.05|12668.05|12647.28|12647.28|0
1659535500000|2022-08-03 14:05:00|12667.79|12667.79|12663.39|12663.39|12678.43|12678.43|12662.25|12662.25|0
1659535800000|2022-08-03 14:10:00|12663.65|12663.65|12687.64|12687.64|12690.94|12690.94|12663.65|12663.65|0
1659536100000|2022-08-03 14:15:00|12686.36|12686.36|12657.86|12657.86|12686.36|12686.36|12657.47|12657.47|0
1659536400000|2022-08-03 14:20:00|12659.48|12659.48|12654.27|12654.27|12660.4|12660.4|12649.95|12649.95|0
1659536700000|2022-08-03 14:25:00|12655.89|12655.89|12680.48|12680.48|12680.48|12680.48|12655.89|12655.89|0
1659537000000|2022-08-03 14:30:00|12680.01|12680.01|12680.13|12680.13|12681.53|12681.53|12671.86|12671.86|0
1659537300000|2022-08-03 14:35:00|12679.19|12679.19|12684.79|12684.79|12688.7|12688.7|12668.3|12668.3|0
1659537600000|2022-08-03 14:40:00|12685.31|12685.31|12684.68|12684.68|12694.15|12694.15|12682.05|12682.05|0
1659537900000|2022-08-03 14:45:00|12683.88|12683.88|12692.28|12692.28|12692.28|12692.28|12680.51|12680.51|0
1659538200000|2022-08-03 14:50:00|12691.93|12691.93|12698.37|12698.37|12706.61|12706.61|12690.75|12690.75|0
1659538500000|2022-08-03 14:55:00|12698.6|12698.6|12699.02|12699.02|12704.67|12704.67|12697.14|12697.14|0
1659538800000|2022-08-03 15:00:00|12699.54|12699.54|12690.46|12690.46|12699.54|12699.54|12690.46|12690.46|0
1659539100000|2022-08-03 15:05:00|12690|12690|12699.16|12699.16|12699.16|12699.16|12688.67|12688.67|0
1659539400000|2022-08-03 15:10:00|12700.06|12700.06|12713.14|12713.14|12720.15|12720.15|12700.06|12700.06|0
1659539700000|2022-08-03 15:15:00|12715.04|12715.04|12718.8|12718.8|12721.18|12721.18|12713.58|12713.58|0
1659540000000|2022-08-03 15:20:00|12719.27|12719.27|12740.4|12740.4|12742.08|12742.08|12719.27|12719.27|0
1659540300000|2022-08-03 15:25:00|12740.96|12740.96|12735.2|12735.2|12749.64|12749.64|12733.35|12733.35|0
1659597300000|2022-08-04 07:15:00|12749.42|12749.42|12767.7|12767.7|12767.7|12767.7|12748.9|12748.9|0
1659597600000|2022-08-04 07:20:00|12770.12|12770.12|12771.92|12771.92|12775.65|12775.65|12762.62|12762.62|0
1659597900000|2022-08-04 07:25:00|12769.76|12769.76|12769.96|12769.96|12770.17|12770.17|12764.1|12764.1|0
1659598200000|2022-08-04 07:30:00|12772.38|12772.38|12770.67|12770.67|12779.98|12779.98|12767.01|12767.01|0
1659598500000|2022-08-04 07:35:00|12771.19|12771.19|12765.12|12765.12|12775.03|12775.03|12765.12|12765.12|0
1659598800000|2022-08-04 07:40:00|12763.51|12763.51|12764.86|12764.86|12766.48|12766.48|12759.5|12759.5|0
1659599100000|2022-08-04 07:45:00|12766.26|12766.26|12770.46|12770.46|12772.85|12772.85|12766.26|12766.26|0
1659599400000|2022-08-04 07:50:00|12769.65|12769.65|12748.03|12748.03|12769.65|12769.65|12748.03|12748.03|0
1659599700000|2022-08-04 07:55:00|12744.72|12744.72|12726.92|12726.92|12744.72|12744.72|12715.05|12715.05|0
1659600000000|2022-08-04 08:00:00|12726.2|12726.2|12730.64|12730.64|12733.34|12733.34|12726.2|12726.2|0
1659600300000|2022-08-04 08:05:00|12729.03|12729.03|12718.94|12718.94|12732.8|12732.8|12718.02|12718.02|0
1659600600000|2022-08-04 08:10:00|12718.48|12718.48|12713.98|12713.98|12718.48|12718.48|12705.32|12705.32|0
1659600900000|2022-08-04 08:15:00|12712.98|12712.98|12710.71|12710.71|12713.91|12713.91|12698.89|12698.89|0
1659601200000|2022-08-04 08:20:00|12712.61|12712.61|12701.64|12701.64|12713.42|12713.42|12696.96|12696.96|0
1659601500000|2022-08-04 08:25:00|12699.64|12699.64|12712.11|12712.11|12712.56|12712.56|12698.65|12698.65|0
1659601800000|2022-08-04 08:30:00|12713.98|12713.98|12711.06|12711.06|12715.43|12715.43|12708.58|12708.58|0
1659602100000|2022-08-04 08:35:00|12711.62|12711.62|12714.92|12714.92|12716.8|12716.8|12711.62|12711.62|0
1659602400000|2022-08-04 08:40:00|12715.84|12715.84|12730.14|12730.14|12732.08|12732.08|12715.84|12715.84|0
1659602700000|2022-08-04 08:45:00|12727.38|12727.38|12720.15|12720.15|12727.38|12727.38|12720.15|12720.15|0
1659603000000|2022-08-04 08:50:00|12720.61|12720.61|12697.05|12697.05|12720.96|12720.96|12697.05|12697.05|0
1659603300000|2022-08-04 08:55:00|12696.25|12696.25|12675.32|12675.32|12696.25|12696.25|12669.62|12669.62|0
1659603600000|2022-08-04 09:00:00|12674.2|12674.2|12677.28|12677.28|12677.28|12677.28|12669.33|12669.33|0
1659603900000|2022-08-04 09:05:00|12678.78|12678.78|12687.1|12687.1|12687.18|12687.18|12675.43|12675.43|0
1659604200000|2022-08-04 09:10:00|12688.71|12688.71|12674.47|12674.47|12692.08|12692.08|12671.19|12671.19|0
1659604500000|2022-08-04 09:15:00|12675.41|12675.41|12676.21|12676.21|12677.91|12677.91|12673.17|12673.17|0
1659604800000|2022-08-04 09:20:00|12676.67|12676.67|12668.3|12668.3|12676.75|12676.75|12668.3|12668.3|0
1659605100000|2022-08-04 09:25:00|12667.74|12667.74|12651.15|12651.15|12667.74|12667.74|12651.15|12651.15|0
1659605400000|2022-08-04 09:30:00|12650.68|12650.68|12658.77|12658.77|12658.77|12658.77|12648.69|12648.69|0
1659605700000|2022-08-04 09:35:00|12658.31|12658.31|12675.24|12675.24|12675.24|12675.24|12658.31|12658.31|0
1659606000000|2022-08-04 09:40:00|12674.52|12674.52|12681.96|12681.96|12682.43|12682.43|12674.52|12674.52|0
1659606300000|2022-08-04 09:45:00|12683.08|12683.08|12689.71|12689.71|12690.46|12690.46|12683.08|12683.08|0
1659606600000|2022-08-04 09:50:00|12686.91|12686.91|12705.77|12705.77|12705.77|12705.77|12685.78|12685.78|0
1659606900000|2022-08-04 09:55:00|12706.71|12706.71|12697.95|12697.95|12706.71|12706.71|12697.05|12697.05|0
1659607200000|2022-08-04 10:00:00|12696.55|12696.55|12699.95|12699.95|12699.95|12699.95|12689.93|12689.93|0
1659607500000|2022-08-04 10:05:00|12701.56|12701.56|12693.21|12693.21|12701.56|12701.56|12693.21|12693.21|0
1659607800000|2022-08-04 10:10:00|12692.18|12692.18|12685.02|12685.02|12692.18|12692.18|12685.02|12685.02|0
1659608100000|2022-08-04 10:15:00|12685.94|12685.94|12686.33|12686.33|12687.83|12687.83|12685.05|12685.05|0
1659608400000|2022-08-04 10:20:00|12685.52|12685.52|12681.65|12681.65|12686.13|12686.13|12681.65|12681.65|0
1659608700000|2022-08-04 10:25:00|12682.55|12682.55|12666.86|12666.86|12686.15|12686.15|12666.86|12666.86|0
1659609000000|2022-08-04 10:30:00|12667.78|12667.78|12679.29|12679.29|12681.62|12681.62|12666.94|12666.94|0
1659609300000|2022-08-04 10:35:00|12679.76|12679.76|12678.42|12678.42|12682.14|12682.14|12678.42|12678.42|0
1659609600000|2022-08-04 10:40:00|12677.61|12677.61|12674.48|12674.48|12679.14|12679.14|12673.05|12673.05|0
1659609900000|2022-08-04 10:45:00|12674.02|12674.02|12658.18|12658.18|12674.02|12674.02|12658.18|12658.18|0
1659610200000|2022-08-04 10:50:00|12657.73|12657.73|12642.65|12642.65|12657.73|12657.73|12642.65|12642.65|0
1659610500000|2022-08-04 10:55:00|12641.71|12641.71|12644.76|12644.76|12644.76|12644.76|12635.76|12635.76|0
1659610800000|2022-08-04 11:00:00|12645.22|12645.22|12633.53|12633.53|12645.22|12645.22|12625.23|12625.23|0
1659611100000|2022-08-04 11:05:00|12635.38|12635.38|12654.87|12654.87|12657.89|12657.89|12635.38|12635.38|0
1659611400000|2022-08-04 11:10:00|12655.76|12655.76|12615.94|12615.94|12655.76|12655.76|12615.94|12615.94|0
1659611700000|2022-08-04 11:15:00|12615.5|12615.5|12596.31|12596.31|12615.96|12615.96|12596.31|12596.31|0
1659612000000|2022-08-04 11:20:00|12594.87|12594.87|12583.76|12583.76|12594.87|12594.87|12579.93|12579.93|0
1659612300000|2022-08-04 11:25:00|12583.24|12583.24|12587.78|12587.78|12587.78|12587.78|12581.65|12581.65|0
1659612600000|2022-08-04 11:30:00|12589.39|12589.39|12616.87|12616.87|12617.57|12617.57|12589.39|12589.39|0
1659612900000|2022-08-04 11:35:00|12617.79|12617.79|12617.01|12617.01|12620.93|12620.93|12611.31|12611.31|0
1659613200000|2022-08-04 11:40:00|12619.43|12619.43|12647.07|12647.07|12647.07|12647.07|12619.43|12619.43|0
1659613500000|2022-08-04 11:45:00|12647.54|12647.54|12643.14|12643.14|12647.69|12647.69|12643.14|12643.14|0
1659613800000|2022-08-04 11:50:00|12643.95|12643.95|12653.18|12653.18|12653.18|12653.18|12643.95|12643.95|0
1659614100000|2022-08-04 11:55:00|12653.67|12653.67|12644.58|12644.58|12657.02|12657.02|12644.58|12644.58|0
1659614400000|2022-08-04 12:00:00|12643.77|12643.77|12651.5|12651.5|12651.5|12651.5|12641.79|12641.79|0
1659614700000|2022-08-04 12:05:00|12651.97|12651.97|12646.96|12646.96|12653.46|12653.46|12645.95|12645.95|0
1659615000000|2022-08-04 12:10:00|12645.51|12645.51|12652|12652|12652|12652|12645.51|12645.51|0
1659615300000|2022-08-04 12:15:00|12652.72|12652.72|12653.61|12653.61|12654.55|12654.55|12651.08|12651.08|0
1659615600000|2022-08-04 12:20:00|12654.61|12654.61|12655.2|12655.2|12656.82|12656.82|12649.66|12649.66|0
1659615900000|2022-08-04 12:25:00|12653.59|12653.59|12658.99|12658.99|12658.99|12658.99|12651.73|12651.73|0
1659616200000|2022-08-04 12:30:00|12659.91|12659.91|12676.03|12676.03|12676.03|12676.03|12659.91|12659.91|0
1659616500000|2022-08-04 12:35:00|12676.5|12676.5|12656.3|12656.3|12676.5|12676.5|12656.3|12656.3|0
1659616800000|2022-08-04 12:40:00|12657.2|12657.2|12675.44|12675.44|12675.44|12675.44|12657.2|12657.2|0
1659617100000|2022-08-04 12:45:00|12675.88|12675.88|12669.71|12669.71|12675.88|12675.88|12669.25|12669.25|0
1659617400000|2022-08-04 12:50:00|12672.13|12672.13|12688.45|12688.45|12690.73|12690.73|12671.45|12671.45|0
1659617700000|2022-08-04 12:55:00|12687.73|12687.73|12673.67|12673.67|12690.95|12690.95|12672.4|12672.4|0
1659618000000|2022-08-04 13:00:00|12674.59|12674.59|12677.6|12677.6|12679.32|12679.32|12674.35|12674.35|0
1659618300000|2022-08-04 13:05:00|12678.06|12678.06|12663.8|12663.8|12678.06|12678.06|12661.21|12661.21|0
1659618600000|2022-08-04 13:10:00|12664.7|12664.7|12663.88|12663.88|12669.79|12669.79|12663.42|12663.42|0
1659618900000|2022-08-04 13:15:00|12666.04|12666.04|12655.78|12655.78|12666.04|12666.04|12651.96|12651.96|0
1659619200000|2022-08-04 13:20:00|12656.5|12656.5|12659.86|12659.86|12660.32|12660.32|12656.5|12656.5|0
1659619500000|2022-08-04 13:25:00|12658.73|12658.73|12660.23|12660.23|12660.23|12660.23|12652.68|12652.68|0
1659619800000|2022-08-04 13:30:00|12662.57|12662.57|12669.7|12669.7|12669.7|12669.7|12662.1|12662.1|0
1659620100000|2022-08-04 13:35:00|12669.23|12669.23|12661.43|12661.43|12675.4|12675.4|12661.43|12661.43|0
1659620400000|2022-08-04 13:40:00|12662.15|12662.15|12692.05|12692.05|12692.05|12692.05|12662.15|12662.15|0
1659620700000|2022-08-04 13:45:00|12693.23|12693.23|12678.94|12678.94|12693.23|12693.23|12678.47|12678.47|0
1659621000000|2022-08-04 13:50:00|12678.13|12678.13|12670.97|12670.97|12678.13|12678.13|12668.6|12668.6|0
1659621300000|2022-08-04 13:55:00|12674.57|12674.57|12682.8|12682.8|12687.42|12687.42|12674.57|12674.57|0
1659621600000|2022-08-04 14:00:00|12684.42|12684.42|12689.86|12689.86|12715.39|12715.39|12684.42|12684.42|0
1659621900000|2022-08-04 14:05:00|12690.33|12690.33|12699.05|12699.05|12699.51|12699.51|12690.33|12690.33|0
1659622200000|2022-08-04 14:10:00|12699.51|12699.51|12694.47|12694.47|12702|12702|12694.47|12694.47|0
1659622500000|2022-08-04 14:15:00|12694.93|12694.93|12676.33|12676.33|12698.29|12698.29|12669.26|12669.26|0
1659622800000|2022-08-04 14:20:00|12675.61|12675.61|12688.93|12688.93|12690.11|12690.11|12673.09|12673.09|0
1659623100000|2022-08-04 14:25:00|12691.17|12691.17|12698.82|12698.82|12706.18|12706.18|12691.17|12691.17|0
1659623400000|2022-08-04 14:30:00|12698.37|12698.37|12697.4|12697.4|12700.09|12700.09|12696.59|12696.59|0
1659623700000|2022-08-04 14:35:00|12696.95|12696.95|12686.64|12686.64|12697.75|12697.75|12684.74|12684.74|0
1659624000000|2022-08-04 14:40:00|12685.64|12685.64|12693.75|12693.75|12696.44|12696.44|12684.63|12684.63|0
1659624300000|2022-08-04 14:45:00|12693.28|12693.28|12709.98|12709.98|12709.98|12709.98|12687.24|12687.24|0
1659624600000|2022-08-04 14:50:00|12709.08|12709.08|12720.92|12720.92|12722.23|12722.23|12708.57|12708.57|0
1659624900000|2022-08-04 14:55:00|12720.46|12720.46|12721.77|12721.77|12721.77|12721.77|12711.04|12711.04|0
1659625200000|2022-08-04 15:00:00|12722.67|12722.67|12723.34|12723.34|12723.86|12723.86|12717.69|12717.69|0
1659625500000|2022-08-04 15:05:00|12723.84|12723.84|12740.08|12740.08|12740.52|12740.52|12723.84|12723.84|0
1659625800000|2022-08-04 15:10:00|12741.01|12741.01|12758.49|12758.49|12758.49|12758.49|12741.01|12741.01|0
1659626100000|2022-08-04 15:15:00|12758.94|12758.94|12777.94|12777.94|12779.34|12779.34|12758.94|12758.94|0
1659626400000|2022-08-04 15:20:00|12777.49|12777.49|12796.52|12796.52|12799.29|12799.29|12777.13|12777.13|0
1659626700000|2022-08-04 15:25:00|12797.24|12797.24|12802.29|12802.29|12802.29|12802.29|12793.3|12793.3|0
1659683700000|2022-08-05 07:15:00|12862.38|12862.38|12873.7|12873.7|12874.65|12874.65|12858.31|12858.31|0
1659684000000|2022-08-05 07:20:00|12873.24|12873.24|12879.2|12879.2|12879.2|12879.2|12860.98|12860.98|0
1659684300000|2022-08-05 07:25:00|12882.19|12882.19|12896.61|12896.61|12903.29|12903.29|12880.81|12880.81|0
1659684600000|2022-08-05 07:30:00|12895.61|12895.61|12894.09|12894.09|12898.85|12898.85|12889.91|12889.91|0
1659684900000|2022-08-05 07:35:00|12893.15|12893.15|12874.26|12874.26|12893.15|12893.15|12866.15|12866.15|0
1659685200000|2022-08-05 07:40:00|12873.32|12873.32|12857.65|12857.65|12873.79|12873.79|12856|12856|0
1659685500000|2022-08-05 07:45:00|12856.71|12856.71|12849.1|12849.1|12858.02|12858.02|12847.66|12847.66|0
1659685800000|2022-08-05 07:50:00|12847.49|12847.49|12841.5|12841.5|12847.83|12847.83|12835.92|12835.92|0
1659686100000|2022-08-05 07:55:00|12839.08|12839.08|12842.15|12842.15|12842.15|12842.15|12836.12|12836.12|0
1659686400000|2022-08-05 08:00:00|12840.15|12840.15|12839.41|12839.41|12841.09|12841.09|12835.65|12835.65|0
1659686700000|2022-08-05 08:05:00|12839.88|12839.88|12867.72|12867.72|12867.72|12867.72|12839.88|12839.88|0
1659687000000|2022-08-05 08:10:00|12869.22|12869.22|12886.71|12886.71|12886.71|12886.71|12866.8|12866.8|0
1659687300000|2022-08-05 08:15:00|12886.03|12886.03|12881.56|12881.56|12889.53|12889.53|12879.21|12879.21|0
1659687600000|2022-08-05 08:20:00|12881.09|12881.09|12883.59|12883.59|12884.06|12884.06|12876.78|12876.78|0
1659687900000|2022-08-05 08:25:00|12881.35|12881.35|12862.94|12862.94|12881.57|12881.57|12862.94|12862.94|0
1659688200000|2022-08-05 08:30:00|12861.07|12861.07|12863.69|12863.69|12863.91|12863.91|12861.07|12861.07|0
1659688500000|2022-08-05 08:35:00|12865.08|12865.08|12875.24|12875.24|12877.8|12877.8|12862.43|12862.43|0
1659688800000|2022-08-05 08:40:00|12874.72|12874.72|12853.48|12853.48|12874.72|12874.72|12853.48|12853.48|0
1659689100000|2022-08-05 08:45:00|12852.58|12852.58|12851.89|12851.89|12852.58|12852.58|12850.45|12850.45|0
1659689400000|2022-08-05 08:50:00|12849.47|12849.47|12851.83|12851.83|12851.83|12851.83|12848.55|12848.55|0
1659689700000|2022-08-05 08:55:00|12852.83|12852.83|12822.2|12822.2|12852.83|12852.83|12822.2|12822.2|0
1659690000000|2022-08-05 09:00:00|12821.73|12821.73|12795.56|12795.56|12824.05|12824.05|12795.56|12795.56|0
1659690300000|2022-08-05 09:05:00|12794.15|12794.15|12790.18|12790.18|12794.15|12794.15|12787.43|12787.43|0
1659690600000|2022-08-05 09:10:00|12790.98|12790.98|12787.11|12787.11|12800.31|12800.31|12787.11|12787.11|0
1659690900000|2022-08-05 09:15:00|12785.7|12785.7|12813.24|12813.24|12813.24|12813.24|12785.19|12785.19|0
1659691200000|2022-08-05 09:20:00|12813.76|12813.76|12818.94|12818.94|12820.43|12820.43|12813.76|12813.76|0
1659691500000|2022-08-05 09:25:00|12817.44|12817.44|12803.49|12803.49|12819.08|12819.08|12803.49|12803.49|0
1659691800000|2022-08-05 09:30:00|12803.02|12803.02|12805.51|12805.51|12806.25|12806.25|12800.61|12800.61|0
1659692100000|2022-08-05 09:35:00|12806.45|12806.45|12801.04|12801.04|12806.45|12806.45|12801.04|12801.04|0
1659692400000|2022-08-05 09:40:00|12800.54|12800.54|12799.99|12799.99|12801.01|12801.01|12798.08|12798.08|0
1659692700000|2022-08-05 09:45:00|12799.27|12799.27|12784.04|12784.04|12799.27|12799.27|12781.82|12781.82|0
1659693000000|2022-08-05 09:50:00|12787.73|12787.73|12794.47|12794.47|12794.47|12794.47|12787.73|12787.73|0
1659693300000|2022-08-05 09:55:00|12792.97|12792.97|12795.76|12795.76|12795.76|12795.76|12785.55|12785.55|0
1659693600000|2022-08-05 10:00:00|12796.23|12796.23|12790.96|12790.96|12797.52|12797.52|12790.96|12790.96|0
1659693900000|2022-08-05 10:05:00|12790.5|12790.5|12791.01|12791.01|12791.01|12791.01|12786.78|12786.78|0
1659694200000|2022-08-05 10:10:00|12792.85|12792.85|12809.65|12809.65|12816.35|12816.35|12792.85|12792.85|0
1659694500000|2022-08-05 10:15:00|12808.15|12808.15|12792.9|12792.9|12809.65|12809.65|12791.84|12791.84|0
1659694800000|2022-08-05 10:20:00|12792.45|12792.45|12785.17|12785.17|12792.45|12792.45|12784.51|12784.51|0
1659695100000|2022-08-05 10:25:00|12783.79|12783.79|12788.38|12788.38|12788.38|12788.38|12780.15|12780.15|0
1659695400000|2022-08-05 10:30:00|12787.44|12787.44|12784.17|12784.17|12788.42|12788.42|12783.14|12783.14|0
1659695700000|2022-08-05 10:35:00|12783.7|12783.7|12789.96|12789.96|12790.7|12790.7|12782.47|12782.47|0
1659696000000|2022-08-05 10:40:00|12792.38|12792.38|12787.3|12787.3|12794.01|12794.01|12786.81|12786.81|0
1659696300000|2022-08-05 10:45:00|12786.83|12786.83|12760.56|12760.56|12788.02|12788.02|12760.56|12760.56|0
1659696600000|2022-08-05 10:50:00|12759.76|12759.76|12758.97|12758.97|12759.76|12759.76|12756.51|12756.51|0
1659696900000|2022-08-05 10:55:00|12758.5|12758.5|12756.03|12756.03|12760.34|12760.34|12756.03|12756.03|0
1659697200000|2022-08-05 11:00:00|12756.84|12756.84|12753.96|12753.96|12760.17|12760.17|12753.96|12753.96|0
1659697500000|2022-08-05 11:05:00|12753.02|12753.02|12747.39|12747.39|12753.02|12753.02|12741|12741|0
1659697800000|2022-08-05 11:10:00|12747.95|12747.95|12749.21|12749.21|12754.68|12754.68|12747.95|12747.95|0
1659698100000|2022-08-05 11:15:00|12748.76|12748.76|12747.54|12747.54|12750.2|12750.2|12746.82|12746.82|0
1659698400000|2022-08-05 11:20:00|12747.07|12747.07|12741.54|12741.54|12747.07|12747.07|12740.6|12740.6|0
1659698700000|2022-08-05 11:25:00|12742.04|12742.04|12732.05|12732.05|12742.51|12742.51|12732.05|12732.05|0
1659699000000|2022-08-05 11:30:00|12731.05|12731.05|12726.58|12726.58|12731.97|12731.97|12724.72|12724.72|0
1659699300000|2022-08-05 11:35:00|12725.68|12725.68|12719.4|12719.4|12725.68|12725.68|12719.05|12719.05|0
1659699600000|2022-08-05 11:40:00|12718.94|12718.94|12716.85|12716.85|12718.94|12718.94|12711.41|12711.41|0
1659699900000|2022-08-05 11:45:00|12717.53|12717.53|12713.44|12713.44|12718.26|12718.26|12712.17|12712.17|0
1659700200000|2022-08-05 11:50:00|12713.89|12713.89|12702.94|12702.94|12718.57|12718.57|12702.94|12702.94|0
1659700500000|2022-08-05 11:55:00|12700.6|12700.6|12700.77|12700.77|12700.77|12700.77|12696.4|12696.4|0
1659700800000|2022-08-05 12:00:00|12699.83|12699.83|12699.79|12699.79|12699.83|12699.83|12688.71|12688.71|0
1659701100000|2022-08-05 12:05:00|12700.26|12700.26|12699.55|12699.55|12703.35|12703.35|12699.55|12699.55|0
1659701400000|2022-08-05 12:10:00|12700.02|12700.02|12689.52|12689.52|12700.02|12700.02|12688.96|12688.96|0
1659701700000|2022-08-05 12:15:00|12690.04|12690.04|12686.73|12686.73|12694.17|12694.17|12686.45|12686.45|0
1659702000000|2022-08-05 12:20:00|12687.29|12687.29|12666.6|12666.6|12687.29|12687.29|12665.88|12665.88|0
1659702300000|2022-08-05 12:25:00|12665.88|12665.88|12639.8|12639.8|12665.88|12665.88|12639.8|12639.8|0
1659702600000|2022-08-05 12:30:00|12639.23|12639.23|12594.23|12594.23|12639.23|12639.23|12587.86|12587.86|0
1659702900000|2022-08-05 12:35:00|12593.33|12593.33|12609.36|12609.36|12609.36|12609.36|12589.89|12589.89|0
1659703200000|2022-08-05 12:40:00|12608.55|12608.55|12593.68|12593.68|12610.4|12610.4|12592.7|12592.7|0
1659703500000|2022-08-05 12:45:00|12593.16|12593.16|12557.5|12557.5|12593.16|12593.16|12557.5|12557.5|0
1659703800000|2022-08-05 12:50:00|12558.94|12558.94|12543.96|12543.96|12563.97|12563.97|12543.96|12543.96|0
1659704100000|2022-08-05 12:55:00|12543.4|12543.4|12533.62|12533.62|12543.4|12543.4|12522.97|12522.97|0
1659704400000|2022-08-05 13:00:00|12534.18|12534.18|12555.93|12555.93|12557.2|12557.2|12529.45|12529.45|0
1659704700000|2022-08-05 13:05:00|12556.86|12556.86|12579.71|12579.71|12584.31|12584.31|12554.77|12554.77|0
1659705000000|2022-08-05 13:10:00|12578.3|12578.3|12579.86|12579.86|12581.48|12581.48|12562.29|12562.29|0
1659705300000|2022-08-05 13:15:00|12580.67|12580.67|12590.04|12590.04|12590.04|12590.04|12580.67|12580.67|0
1659705600000|2022-08-05 13:20:00|12590.85|12590.85|12584.81|12584.81|12598.35|12598.35|12584.81|12584.81|0
1659705900000|2022-08-05 13:25:00|12585.33|12585.33|12575.85|12575.85|12585.33|12585.33|12575.85|12575.85|0
1659706200000|2022-08-05 13:30:00|12576.57|12576.57|12593.6|12593.6|12593.6|12593.6|12573.91|12573.91|0
1659706500000|2022-08-05 13:35:00|12592.67|12592.67|12584.98|12584.98|12592.67|12592.67|12578.36|12578.36|0
1659706800000|2022-08-05 13:40:00|12584.26|12584.26|12562.18|12562.18|12584.26|12584.26|12548.7|12548.7|0
1659707100000|2022-08-05 13:45:00|12560.8|12560.8|12573.6|12573.6|12574.07|12574.07|12553.92|12553.92|0
1659707400000|2022-08-05 13:50:00|12574.16|12574.16|12586.03|12586.03|12590.86|12590.86|12574.16|12574.16|0
1659707700000|2022-08-05 13:55:00|12585.1|12585.1|12564.98|12564.98|12586.04|12586.04|12564.98|12564.98|0
1659708000000|2022-08-05 14:00:00|12564.52|12564.52|12567.21|12567.21|12567.67|12567.67|12550.48|12550.48|0
1659708300000|2022-08-05 14:05:00|12567.67|12567.67|12588.71|12588.71|12588.75|12588.75|12566.75|12566.75|0
1659708600000|2022-08-05 14:10:00|12589.71|12589.71|12620.5|12620.5|12620.5|12620.5|12589.71|12589.71|0
1659708900000|2022-08-05 14:15:00|12621.31|12621.31|12600.9|12600.9|12622.21|12622.21|12599.91|12599.91|0
1659709200000|2022-08-05 14:20:00|12600.34|12600.34|12613.19|12613.19|12615.19|12615.19|12598.86|12598.86|0
1659709500000|2022-08-05 14:25:00|12611.21|12611.21|12611.64|12611.64|12613.3|12613.3|12604.73|12604.73|0
1659709800000|2022-08-05 14:30:00|12612.44|12612.44|12596.24|12596.24|12613.32|12613.32|12596.04|12596.04|0
1659710100000|2022-08-05 14:35:00|12594.44|12594.44|12597.65|12597.65|12597.95|12597.95|12589.01|12589.01|0
1659710400000|2022-08-05 14:40:00|12598.37|12598.37|12592|12592|12598.37|12598.37|12592|12592|0
1659710700000|2022-08-05 14:45:00|12591.54|12591.54|12590.79|12590.79|12593.09|12593.09|12587.62|12587.62|0
1659711000000|2022-08-05 14:50:00|12591.91|12591.91|12575.53|12575.53|12591.91|12591.91|12572.38|12572.38|0
1659711300000|2022-08-05 14:55:00|12575.99|12575.99|12566.88|12566.88|12578.54|12578.54|12562.56|12562.56|0
1659711600000|2022-08-05 15:00:00|12567.88|12567.88|12557.7|12557.7|12568.34|12568.34|12556.7|12556.7|0
1659711900000|2022-08-05 15:05:00|12556.72|12556.72|12529.6|12529.6|12556.72|12556.72|12529.14|12529.14|0
1659712200000|2022-08-05 15:10:00|12530.41|12530.41|12534.84|12534.84|12541.1|12541.1|12527.41|12527.41|0
1659712500000|2022-08-05 15:15:00|12535.65|12535.65|12541.5|12541.5|12541.96|12541.96|12529.5|12529.5|0
1659712800000|2022-08-05 15:20:00|12540.7|12540.7|12527.97|12527.97|12547.9|12547.9|12523.32|12523.32|0
1659713100000|2022-08-05 15:25:00|12527.5|12527.5|12523.62|12523.62|12530.38|12530.38|12521.69|12521.69|0
1659942900000|2022-08-08 07:15:00|12673.95|12673.95|12668.34|12668.34|12681.77|12681.77|12658.04|12658.04|0
1659943200000|2022-08-08 07:20:00|12667.88|12667.88|12641.94|12641.94|12667.88|12667.88|12640.91|12640.91|0
1659943500000|2022-08-08 07:25:00|12644.83|12644.83|12624.88|12624.88|12644.83|12644.83|12621.17|12621.17|0
1659943800000|2022-08-08 07:30:00|12629.72|12629.72|12611.1|12611.1|12632.65|12632.65|12608.79|12608.79|0
1659944100000|2022-08-08 07:35:00|12610.6|12610.6|12603.65|12603.65|12614.25|12614.25|12603.65|12603.65|0
1659944400000|2022-08-08 07:40:00|12603.2|12603.2|12603.94|12603.94|12607.75|12607.75|12602.26|12602.26|0
1659944700000|2022-08-08 07:45:00|12604.39|12604.39|12616.25|12616.25|12617.86|12617.86|12603.58|12603.58|0
1659945000000|2022-08-08 07:50:00|12616.7|12616.7|12626.16|12626.16|12627.08|12627.08|12616.7|12616.7|0
1659945300000|2022-08-08 07:55:00|12623.6|12623.6|12638|12638|12638.72|12638.72|12619.53|12619.53|0
1659945600000|2022-08-08 08:00:00|12643.07|12643.07|12635.59|12635.59|12643.07|12643.07|12635.59|12635.59|0
1659945900000|2022-08-08 08:05:00|12633.98|12633.98|12625.8|12625.8|12633.98|12633.98|12625.8|12625.8|0
1659946200000|2022-08-08 08:10:00|12625.34|12625.34|12615.96|12615.96|12625.34|12625.34|12615.66|12615.66|0
1659946500000|2022-08-08 08:15:00|12615.5|12615.5|12600.5|12600.5|12615.5|12615.5|12596.89|12596.89|0
1659946800000|2022-08-08 08:20:00|12600.04|12600.04|12609.61|12609.61|12609.61|12609.61|12596.14|12596.14|0
1659947100000|2022-08-08 08:25:00|12613.28|12613.28|12629.93|12629.93|12629.93|12629.93|12613.28|12613.28|0
1659947400000|2022-08-08 08:30:00|12633.15|12633.15|12637.36|12637.36|12637.36|12637.36|12633.15|12633.15|0
1659947700000|2022-08-08 08:35:00|12636.24|12636.24|12634.85|12634.85|12641.82|12641.82|12634.85|12634.85|0
1659948000000|2022-08-08 08:40:00|12633.92|12633.92|12638.2|12638.2|12638.2|12638.2|12633.46|12633.46|0
1659948300000|2022-08-08 08:45:00|12640.81|12640.81|12659.38|12659.38|12661.52|12661.52|12640.81|12640.81|0
1659948600000|2022-08-08 08:50:00|12658.92|12658.92|12655.71|12655.71|12663.06|12663.06|12655.71|12655.71|0
1659948900000|2022-08-08 08:55:00|12656.18|12656.18|12656.08|12656.08|12658.7|12658.7|12654.69|12654.69|0
1659949200000|2022-08-08 09:00:00|12655.57|12655.57|12670.44|12670.44|12670.44|12670.44|12652.43|12652.43|0
1659949500000|2022-08-08 09:05:00|12671.36|12671.36|12675.03|12675.03|12677.3|12677.3|12671.36|12671.36|0
1659949800000|2022-08-08 09:10:00|12674.53|12674.53|12674.45|12674.45|12675.48|12675.48|12671.09|12671.09|0
1659950100000|2022-08-08 09:15:00|12675.89|12675.89|12673.46|12673.46|12683.01|12683.01|12670.63|12670.63|0
1659950400000|2022-08-08 09:20:00|12671.85|12671.85|12664.05|12664.05|12671.85|12671.85|12663.07|12663.07|0
1659950700000|2022-08-08 09:25:00|12663.33|12663.33|12654.67|12654.67|12663.33|12663.33|12654.67|12654.67|0
1659951000000|2022-08-08 09:30:00|12654.21|12654.21|12654.69|12654.69|12657.77|12657.77|12652.02|12652.02|0
1659951300000|2022-08-08 09:35:00|12656.19|12656.19|12656.14|12656.14|12659.28|12659.28|12652.54|12652.54|0
1659951600000|2022-08-08 09:40:00|12655.42|12655.42|12650.1|12650.1|12661.92|12661.92|12646.13|12646.13|0
1659951900000|2022-08-08 09:45:00|12650.82|12650.82|12652.12|12652.12|12657.29|12657.29|12650.82|12650.82|0
1659952200000|2022-08-08 09:50:00|12650.51|12650.51|12643.47|12643.47|12650.51|12650.51|12642.54|12642.54|0
1659952500000|2022-08-08 09:55:00|12643.01|12643.01|12637.85|12637.85|12643.01|12643.01|12635.61|12635.61|0
1659952800000|2022-08-08 10:00:00|12637.41|12637.41|12651.61|12651.61|12651.61|12651.61|12635.55|12635.55|0
1659953100000|2022-08-08 10:05:00|12653.02|12653.02|12651.98|12651.98|12653.97|12653.97|12647.62|12647.62|0
1659953400000|2022-08-08 10:10:00|12651.06|12651.06|12662.08|12662.08|12662.08|12662.08|12651.06|12651.06|0
1659953700000|2022-08-08 10:15:00|12663|12663|12673.01|12673.01|12674.51|12674.51|12663|12663|0
1659954000000|2022-08-08 10:20:00|12675.17|12675.17|12674.07|12674.07|12675.17|12675.17|12667.06|12667.06|0
1659954300000|2022-08-08 10:25:00|12674.53|12674.53|12683.8|12683.8|12687.83|12687.83|12674.53|12674.53|0
1659954600000|2022-08-08 10:30:00|12683.3|12683.3|12670.25|12670.25|12683.3|12683.3|12668.86|12668.86|0
1659954900000|2022-08-08 10:35:00|12671.63|12671.63|12670.92|12670.92|12677.02|12677.02|12669.89|12669.89|0
1659955200000|2022-08-08 10:40:00|12671.42|12671.42|12671.75|12671.75|12671.98|12671.98|12668.22|12668.22|0
1659955500000|2022-08-08 10:45:00|12672.48|12672.48|12668.58|12668.58|12677.48|12677.48|12666.7|12666.7|0
1659955800000|2022-08-08 10:50:00|12668.69|12668.69|12676.4|12676.4|12676.4|12676.4|12668.69|12668.69|0
1659956100000|2022-08-08 10:55:00|12675.89|12675.89|12670.98|12670.98|12675.89|12675.89|12670.98|12670.98|0
1659956400000|2022-08-08 11:00:00|12670.52|12670.52|12674.06|12674.06|12676.35|12676.35|12665.95|12665.95|0
1659956700000|2022-08-08 11:05:00|12674.78|12674.78|12674.1|12674.1|12677.83|12677.83|12674.1|12674.1|0
1659957000000|2022-08-08 11:10:00|12671.61|12671.61|12668.71|12668.71|12674.81|12674.81|12668.25|12668.25|0
1659957300000|2022-08-08 11:15:00|12669.63|12669.63|12668.71|12668.71|12673.51|12673.51|12667.9|12667.9|0
1659957600000|2022-08-08 11:20:00|12669.17|12669.17|12671.12|12671.12|12671.12|12671.12|12669.04|12669.04|0
1659957900000|2022-08-08 11:25:00|12670.89|12670.89|12683.41|12683.41|12684.57|12684.57|12670.89|12670.89|0
1659958200000|2022-08-08 11:30:00|12682.85|12682.85|12679.37|12679.37|12682.85|12682.85|12678.91|12678.91|0
1659958500000|2022-08-08 11:35:00|12679.59|12679.59|12680.42|12680.42|12682.72|12682.72|12676.85|12676.85|0
1659958800000|2022-08-08 11:40:00|12681.34|12681.34|12683.23|12683.23|12683.23|12683.23|12681.29|12681.29|0
1659959100000|2022-08-08 11:45:00|12684.17|12684.17|12687.56|12687.56|12687.56|12687.56|12683.7|12683.7|0
1659959400000|2022-08-08 11:50:00|12688.13|12688.13|12682.07|12682.07|12688.13|12688.13|12680.68|12680.68|0
1659959700000|2022-08-08 11:55:00|12682.87|12682.87|12680.3|12680.3|12684.57|12684.57|12680.3|12680.3|0
1659960000000|2022-08-08 12:00:00|12680.07|12680.07|12667.75|12667.75|12680.07|12680.07|12667.75|12667.75|0
1659960300000|2022-08-08 12:05:00|12666.62|12666.62|12668.43|12668.43|12668.43|12668.43|12665.44|12665.44|0
1659960600000|2022-08-08 12:10:00|12667.97|12667.97|12666.88|12666.88|12668.71|12668.71|12666.59|12666.59|0
1659960900000|2022-08-08 12:15:00|12667.34|12667.34|12666.87|12666.87|12667.34|12667.34|12666.4|12666.4|0
1659961200000|2022-08-08 12:20:00|12669.03|12669.03|12676.35|12676.35|12680.52|12680.52|12668.78|12668.78|0
1659961500000|2022-08-08 12:25:00|12675.89|12675.89|12681.94|12681.94|12681.94|12681.94|12670.74|12670.74|0
1659961800000|2022-08-08 12:30:00|12683.55|12683.55|12691.03|12691.03|12695.81|12695.81|12683.55|12683.55|0
1659962100000|2022-08-08 12:35:00|12690.36|12690.36|12681.96|12681.96|12690.36|12690.36|12681.96|12681.96|0
1659962400000|2022-08-08 12:40:00|12681.5|12681.5|12679.18|12679.18|12681.5|12681.5|12679.18|12679.18|0
1659962700000|2022-08-08 12:45:00|12680.58|12680.58|12677.29|12677.29|12681.05|12681.05|12674.94|12674.94|0
1659963000000|2022-08-08 12:50:00|12677.75|12677.75|12678.22|12678.22|12678.22|12678.22|12677.19|12677.19|0
1659963300000|2022-08-08 12:55:00|12678.68|12678.68|12678.01|12678.01|12678.91|12678.91|12676.75|12676.75|0
1659963600000|2022-08-08 13:00:00|12677.29|12677.29|12661.57|12661.57|12677.29|12677.29|12661.57|12661.57|0
1659963900000|2022-08-08 13:05:00|12660.89|12660.89|12657.35|12657.35|12661.35|12661.35|12655.51|12655.51|0
1659964200000|2022-08-08 13:10:00|12658.07|12658.07|12647.5|12647.5|12658.54|12658.54|12645.65|12645.65|0
1659964500000|2022-08-08 13:15:00|12648.02|12648.02|12658.45|12658.45|12659.5|12659.5|12648.02|12648.02|0
1659964800000|2022-08-08 13:20:00|12658.36|12658.36|12663.36|12663.36|12667.62|12667.62|12650.55|12650.55|0
1659965100000|2022-08-08 13:25:00|12661.57|12661.57|12657.68|12657.68|12661.57|12661.57|12651.5|12651.5|0
1659965400000|2022-08-08 13:30:00|12658.6|12658.6|12678.86|12678.86|12687.38|12687.38|12658.14|12658.14|0
1659965700000|2022-08-08 13:35:00|12680.6|12680.6|12705.04|12705.04|12706.88|12706.88|12678.01|12678.01|0
1659966000000|2022-08-08 13:40:00|12704.23|12704.23|12715.62|12715.62|12731.54|12731.54|12704.23|12704.23|0
1659966300000|2022-08-08 13:45:00|12714.62|12714.62|12708.89|12708.89|12715.18|12715.18|12702.3|12702.3|0
1659966600000|2022-08-08 13:50:00|12707.45|12707.45|12693.48|12693.48|12707.7|12707.7|12693.48|12693.48|0
1659966900000|2022-08-08 13:55:00|12691.86|12691.86|12661.05|12661.05|12691.86|12691.86|12658.74|12658.74|0
1659967200000|2022-08-08 14:00:00|12661.52|12661.52|12657.65|12657.65|12667.65|12667.65|12655.01|12655.01|0
1659967500000|2022-08-08 14:05:00|12658.37|12658.37|12647.11|12647.11|12661.09|12661.09|12644.86|12644.86|0
1659967800000|2022-08-08 14:10:00|12648.52|12648.52|12671.73|12671.73|12678.56|12678.56|12640.77|12640.77|0
1659968100000|2022-08-08 14:15:00|12671.27|12671.27|12673.14|12673.14|12673.48|12673.48|12664.14|12664.14|0
1659968400000|2022-08-08 14:20:00|12674.42|12674.42|12686.47|12686.47|12686.47|12686.47|12670.12|12670.12|0
1659968700000|2022-08-08 14:25:00|12686.69|12686.69|12689.32|12689.32|12689.58|12689.58|12677.33|12677.33|0
1659969000000|2022-08-08 14:30:00|12690.7|12690.7|12698.54|12698.54|12700.18|12700.18|12689.55|12689.55|0
1659969300000|2022-08-08 14:35:00|12699|12699|12704.63|12704.63|12707.59|12707.59|12699|12699|0
1659969600000|2022-08-08 14:40:00|12706.13|12706.13|12707.1|12707.1|12709.28|12709.28|12703.58|12703.58|0
1659969900000|2022-08-08 14:45:00|12708.04|12708.04|12681.66|12681.66|12708.84|12708.84|12681.66|12681.66|0
1659970200000|2022-08-08 14:50:00|12682.38|12682.38|12678.53|12678.53|12683.19|12683.19|12678.53|12678.53|0
1659970500000|2022-08-08 14:55:00|12676.19|12676.19|12667.99|12667.99|12677.39|12677.39|12666.6|12666.6|0
1659970800000|2022-08-08 15:00:00|12667.07|12667.07|12665.12|12665.12|12669.05|12669.05|12662.82|12662.82|0
1659971100000|2022-08-08 15:05:00|12664.65|12664.65|12651.49|12651.49|12664.65|12664.65|12651.49|12651.49|0
1659971400000|2022-08-08 15:10:00|12650|12650|12644.31|12644.31|12650|12650|12640.59|12640.59|0
1659971700000|2022-08-08 15:15:00|12643.39|12643.39|12635.89|12635.89|12643.39|12643.39|12631.89|12631.89|0
1659972000000|2022-08-08 15:20:00|12635.43|12635.43|12632.21|12632.21|12635.76|12635.76|12632.21|12632.21|0
1659972300000|2022-08-08 15:25:00|12631.74|12631.74|12617.71|12617.71|12632.5|12632.5|12616.79|12616.79|0
1660029300000|2022-08-09 07:15:00|12589.38|12589.38|12552.38|12552.38|12589.38|12589.38|12552.38|12552.38|0
1660029600000|2022-08-09 07:20:00|12551.66|12551.66|12537.85|12537.85|12551.66|12551.66|12537.85|12537.85|0
1660029900000|2022-08-09 07:25:00|12540.01|12540.01|12552.33|12552.33|12558.13|12558.13|12540.01|12540.01|0
1660030200000|2022-08-09 07:30:00|12553.14|12553.14|12560.83|12560.83|12560.83|12560.83|12553.14|12553.14|0
1660030500000|2022-08-09 07:35:00|12560.37|12560.37|12567.01|12567.01|12567.01|12567.01|12559.91|12559.91|0
1660030800000|2022-08-09 07:40:00|12568.88|12568.88|12564.43|12564.43|12574.08|12574.08|12564.43|12564.43|0
1660031100000|2022-08-09 07:45:00|12563.71|12563.71|12555.15|12555.15|12563.71|12563.71|12553.76|12553.76|0
1660031400000|2022-08-09 07:50:00|12553.65|12553.65|12549.36|12549.36|12557.21|12557.21|12549.36|12549.36|0
1660031700000|2022-08-09 07:55:00|12550.3|12550.3|12565.26|12565.26|12566.64|12566.64|12550.11|12550.11|0
1660032000000|2022-08-09 08:00:00|12564.74|12564.74|12561.19|12561.19|12567.59|12567.59|12558.37|12558.37|0
1660032300000|2022-08-09 08:05:00|12560.38|12560.38|12551.11|12551.11|12566.51|12566.51|12551.11|12551.11|0
1660032600000|2022-08-09 08:10:00|12549.66|12549.66|12568.84|12568.84|12569.4|12569.4|12549.2|12549.2|0
1660032900000|2022-08-09 08:15:00|12569.29|12569.29|12560.31|12560.31|12569.29|12569.29|12560.31|12560.31|0
1660033200000|2022-08-09 08:20:00|12561.03|12561.03|12556.64|12556.64|12561.03|12561.03|12552.61|12552.61|0
1660033500000|2022-08-09 08:25:00|12558.95|12558.95|12551.23|12551.23|12561.11|12561.11|12546.18|12546.18|0
1660033800000|2022-08-09 08:30:00|12552.87|12552.87|12545.6|12545.6|12556.05|12556.05|12545.6|12545.6|0
1660034100000|2022-08-09 08:35:00|12544.68|12544.68|12533.79|12533.79|12544.68|12544.68|12526.05|12526.05|0
1660034400000|2022-08-09 08:40:00|12532.85|12532.85|12519.57|12519.57|12532.85|12532.85|12519.57|12519.57|0
1660034700000|2022-08-09 08:45:00|12517.33|12517.33|12527.46|12527.46|12531.52|12531.52|12517.33|12517.33|0
1660035000000|2022-08-09 08:50:00|12525.01|12525.01|12522.87|12522.87|12525.61|12525.61|12522.1|12522.1|0
1660035300000|2022-08-09 08:55:00|12522.4|12522.4|12521.22|12521.22|12522.4|12522.4|12519.12|12519.12|0
1660035600000|2022-08-09 09:00:00|12522.14|12522.14|12535.39|12535.39|12535.39|12535.39|12522.14|12522.14|0
1660035900000|2022-08-09 09:05:00|12536.83|12536.83|12550.05|12550.05|12550.05|12550.05|12536.83|12536.83|0
1660036200000|2022-08-09 09:10:00|12548.06|12548.06|12546.2|12546.2|12548.06|12548.06|12542.05|12542.05|0
1660036500000|2022-08-09 09:15:00|12549.01|12549.01|12551.42|12551.42|12553.55|12553.55|12549.01|12549.01|0
1660036800000|2022-08-09 09:20:00|12550.04|12550.04|12548.87|12548.87|12556.52|12556.52|12548.87|12548.87|0
1660037100000|2022-08-09 09:25:00|12550.28|12550.28|12542.92|12542.92|12550.75|12550.75|12539.11|12539.11|0
1660037400000|2022-08-09 09:30:00|12542.7|12542.7|12543.58|12543.58|12543.58|12543.58|12536.36|12536.36|0
1660037700000|2022-08-09 09:35:00|12544.05|12544.05|12547.6|12547.6|12556.41|12556.41|12544.05|12544.05|0
1660038000000|2022-08-09 09:40:00|12548.41|12548.41|12548.86|12548.86|12548.86|12548.86|12545.56|12545.56|0
1660038300000|2022-08-09 09:45:00|12550.31|12550.31|12557.34|12557.34|12557.34|12557.34|12549.36|12549.36|0
1660038600000|2022-08-09 09:50:00|12556.4|12556.4|12540.52|12540.52|12556.4|12556.4|12540.52|12540.52|0
1660038900000|2022-08-09 09:55:00|12539.58|12539.58|12520.48|12520.48|12540.31|12540.31|12520.48|12520.48|0
1660039200000|2022-08-09 10:00:00|12522.09|12522.09|12520.44|12520.44|12527.23|12527.23|12520.44|12520.44|0
1660039500000|2022-08-09 10:05:00|12517.52|12517.52|12510.05|12510.05|12518.08|12518.08|12510.05|12510.05|0
1660039800000|2022-08-09 10:10:00|12511.44|12511.44|12505.65|12505.65|12511.44|12511.44|12503.37|12503.37|0
1660040100000|2022-08-09 10:15:00|12501.61|12501.61|12496.58|12496.58|12501.61|12501.61|12494.59|12494.59|0
1660040400000|2022-08-09 10:20:00|12497.93|12497.93|12497.36|12497.36|12500.54|12500.54|12495.5|12495.5|0
1660040700000|2022-08-09 10:25:00|12497.82|12497.82|12504.1|12504.1|12504.1|12504.1|12495.13|12495.13|0
1660041000000|2022-08-09 10:30:00|12505.04|12505.04|12485.99|12485.99|12505.04|12505.04|12485.35|12485.35|0
1660041300000|2022-08-09 10:35:00|12487.11|12487.11|12489.83|12489.83|12491.27|12491.27|12487.11|12487.11|0
1660041600000|2022-08-09 10:40:00|12488.39|12488.39|12491.39|12491.39|12493.12|12493.12|12483.62|12483.62|0
1660041900000|2022-08-09 10:45:00|12490.27|12490.27|12487.88|12487.88|12493.69|12493.69|12484.6|12484.6|0
1660042200000|2022-08-09 10:50:00|12488.44|12488.44|12488.23|12488.23|12493.06|12493.06|12488.1|12488.1|0
1660042500000|2022-08-09 10:55:00|12486.84|12486.84|12486.66|12486.66|12488.95|12488.95|12476.49|12476.49|0
1660042800000|2022-08-09 11:00:00|12486.88|12486.88|12516.78|12516.78|12516.78|12516.78|12486.88|12486.88|0
1660043100000|2022-08-09 11:05:00|12515.98|12515.98|12512.84|12512.84|12520.66|12520.66|12512.84|12512.84|0
1660043400000|2022-08-09 11:10:00|12512.11|12512.11|12517.6|12517.6|12520.14|12520.14|12511.39|12511.39|0
1660043700000|2022-08-09 11:15:00|12518.1|12518.1|12512.7|12512.7|12518.1|12518.1|12511.64|12511.64|0
1660044000000|2022-08-09 11:20:00|12512.24|12512.24|12511.69|12511.69|12512.31|12512.31|12510.41|12510.41|0
1660044300000|2022-08-09 11:25:00|12512.16|12512.16|12508.3|12508.3|12512.16|12512.16|12504.44|12504.44|0
1660044600000|2022-08-09 11:30:00|12507.84|12507.84|12516.18|12516.18|12516.18|12516.18|12507.28|12507.28|0
1660044900000|2022-08-09 11:35:00|12516.65|12516.65|12511.07|12511.07|12516.98|12516.98|12509.66|12509.66|0
1660045200000|2022-08-09 11:40:00|12512.51|12512.51|12477.71|12477.71|12512.51|12512.51|12477.71|12477.71|0
1660045500000|2022-08-09 11:45:00|12477.24|12477.24|12481.09|12481.09|12481.1|12481.1|12475.17|12475.17|0
1660045800000|2022-08-09 11:50:00|12480.62|12480.62|12486.3|12486.3|12486.3|12486.3|12479.69|12479.69|0
1660046100000|2022-08-09 11:55:00|12484.92|12484.92|12490.08|12490.08|12494.96|12494.96|12484|12484|0
1660046400000|2022-08-09 12:00:00|12490.8|12490.8|12503.6|12503.6|12503.6|12503.6|12490.8|12490.8|0
1660046700000|2022-08-09 12:05:00|12504.32|12504.32|12493.49|12493.49|12504.32|12504.32|12493.49|12493.49|0
1660047000000|2022-08-09 12:10:00|12493.04|12493.04|12481.47|12481.47|12493.04|12493.04|12480.06|12480.06|0
1660047300000|2022-08-09 12:15:00|12482.85|12482.85|12488.36|12488.36|12488.36|12488.36|12482.85|12482.85|0
1660047600000|2022-08-09 12:20:00|12489.08|12489.08|12496.5|12496.5|12498.44|12498.44|12488.61|12488.61|0
1660047900000|2022-08-09 12:25:00|12495.7|12495.7|12495.24|12495.24|12496.68|12496.68|12494.33|12494.33|0
1660048200000|2022-08-09 12:30:00|12494.44|12494.44|12487.68|12487.68|12494.44|12494.44|12480.25|12480.25|0
1660048500000|2022-08-09 12:35:00|12488.15|12488.15|12487.94|12487.94|12489.33|12489.33|12487.94|12487.94|0
1660048800000|2022-08-09 12:40:00|12487|12487|12480.9|12480.9|12487|12487|12479.29|12479.29|0
1660049100000|2022-08-09 12:45:00|12481.37|12481.37|12482.18|12482.18|12482.18|12482.18|12479.85|12479.85|0
1660049400000|2022-08-09 12:50:00|12485.26|12485.26|12486.87|12486.87|12487.81|12487.81|12484.79|12484.79|0
1660049700000|2022-08-09 12:55:00|12487.8|12487.8|12492.24|12492.24|12496.67|12496.67|12487.8|12487.8|0
1660050000000|2022-08-09 13:00:00|12490.86|12490.86|12486.46|12486.46|12490.86|12490.86|12483.81|12483.81|0
1660050300000|2022-08-09 13:05:00|12485.99|12485.99|12484.93|12484.93|12485.99|12485.99|12478.9|12478.9|0
1660050600000|2022-08-09 13:10:00|12484.47|12484.47|12479.66|12479.66|12484.47|12484.47|12477.22|12477.22|0
1660050900000|2022-08-09 13:15:00|12479.14|12479.14|12476.98|12476.98|12479.69|12479.69|12476.98|12476.98|0
1660051200000|2022-08-09 13:20:00|12476.52|12476.52|12477.06|12477.06|12481.61|12481.61|12476.52|12476.52|0
1660051500000|2022-08-09 13:25:00|12476.6|12476.6|12453.98|12453.98|12476.6|12476.6|12453.98|12453.98|0
1660051800000|2022-08-09 13:30:00|12454.45|12454.45|12448.06|12448.06|12454.45|12454.45|12441.73|12441.73|0
1660052100000|2022-08-09 13:35:00|12448.78|12448.78|12414.97|12414.97|12448.78|12448.78|12414.97|12414.97|0
1660052400000|2022-08-09 13:40:00|12414.05|12414.05|12409.03|12409.03|12418.55|12418.55|12407.14|12407.14|0
1660052700000|2022-08-09 13:45:00|12409.5|12409.5|12375.7|12375.7|12411.84|12411.84|12375.7|12375.7|0
1660053000000|2022-08-09 13:50:00|12373.36|12373.36|12356.84|12356.84|12375.97|12375.97|12354.96|12354.96|0
1660053300000|2022-08-09 13:55:00|12355.17|12355.17|12339.96|12339.96|12355.17|12355.17|12336.81|12336.81|0
1660053600000|2022-08-09 14:00:00|12340.65|12340.65|12319.5|12319.5|12341.46|12341.46|12319.5|12319.5|0
1660053900000|2022-08-09 14:05:00|12318.56|12318.56|12288.67|12288.67|12319.36|12319.36|12288.67|12288.67|0
1660054200000|2022-08-09 14:10:00|12287.48|12287.48|12301.16|12301.16|12310.52|12310.52|12286.67|12286.67|0
1660054500000|2022-08-09 14:15:00|12300.24|12300.24|12305.15|12305.15|12306.19|12306.19|12292.28|12292.28|0
1660054800000|2022-08-09 14:20:00|12304.65|12304.65|12296.52|12296.52|12305.12|12305.12|12294.08|12294.08|0
1660055100000|2022-08-09 14:25:00|12296.98|12296.98|12318.96|12318.96|12318.96|12318.96|12296.54|12296.54|0
1660055400000|2022-08-09 14:30:00|12319.52|12319.52|12338.84|12338.84|12338.84|12338.84|12319.52|12319.52|0
1660055700000|2022-08-09 14:35:00|12338.03|12338.03|12358.8|12358.8|12361.75|12361.75|12337.09|12337.09|0
1660056000000|2022-08-09 14:40:00|12361.22|12361.22|12330.95|12330.95|12363.83|12363.83|12330.26|12330.26|0
1660056300000|2022-08-09 14:45:00|12331.42|12331.42|12333.69|12333.69|12333.69|12333.69|12325.15|12325.15|0
1660056600000|2022-08-09 14:50:00|12335.14|12335.14|12341.95|12341.95|12345.49|12345.49|12323.6|12323.6|0
1660056900000|2022-08-09 14:55:00|12341.48|12341.48|12340.3|12340.3|12341.69|12341.69|12331.7|12331.7|0
1660057200000|2022-08-09 15:00:00|12337.85|12337.85|12323.61|12323.61|12337.85|12337.85|12323.61|12323.61|0
1660057500000|2022-08-09 15:05:00|12321.88|12321.88|12328.53|12328.53|12328.53|12328.53|12313.82|12313.82|0
1660057800000|2022-08-09 15:10:00|12328.99|12328.99|12365.15|12365.15|12365.15|12365.15|12328.27|12328.27|0
1660058100000|2022-08-09 15:15:00|12365.87|12365.87|12384.53|12384.53|12384.53|12384.53|12363.97|12363.97|0
1660058400000|2022-08-09 15:20:00|12383.81|12383.81|12369.36|12369.36|12385.82|12385.82|12365.8|12365.8|0
1660058700000|2022-08-09 15:25:00|12367.87|12367.87|12356.48|12356.48|12369.53|12369.53|12353.36|12353.36|0
1660115700000|2022-08-10 07:15:00|12253.5|12253.5|12260.46|12260.46|12268.85|12268.85|12250.62|12250.62|0
1660116000000|2022-08-10 07:20:00|12260.93|12260.93|12277.96|12277.96|12284.67|12284.67|12258.77|12258.77|0
1660116300000|2022-08-10 07:25:00|12280.38|12280.38|12306.1|12306.1|12315.32|12315.32|12279.91|12279.91|0
1660116600000|2022-08-10 07:30:00|12305.54|12305.54|12323.97|12323.97|12324.78|12324.78|12303.7|12303.7|0
1660116900000|2022-08-10 07:35:00|12326.39|12326.39|12354.11|12354.11|12356.72|12356.72|12326.39|12326.39|0
1660117200000|2022-08-10 07:40:00|12355.99|12355.99|12369.3|12369.3|12379.12|12379.12|12355.99|12355.99|0
1660117500000|2022-08-10 07:45:00|12369.77|12369.77|12396.88|12396.88|12396.88|12396.88|12368.32|12368.32|0
1660117800000|2022-08-10 07:50:00|12401.23|12401.23|12410.64|12410.64|12414.53|12414.53|12401.23|12401.23|0
1660118100000|2022-08-10 07:55:00|12411.11|12411.11|12429.47|12429.47|12432.15|12432.15|12411.11|12411.11|0
1660118400000|2022-08-10 08:00:00|12425.86|12425.86|12431.16|12431.16|12437.46|12437.46|12424.42|12424.42|0
1660118700000|2022-08-10 08:05:00|12431.61|12431.61|12435.13|12435.13|12438.3|12438.3|12430.46|12430.46|0
1660119000000|2022-08-10 08:10:00|12437.46|12437.46|12444.77|12444.77|12452.54|12452.54|12437.46|12437.46|0
1660119300000|2022-08-10 08:15:00|12445.57|12445.57|12425.82|12425.82|12445.57|12445.57|12425.82|12425.82|0
1660119600000|2022-08-10 08:20:00|12426.54|12426.54|12427.96|12427.96|12428.86|12428.86|12425.3|12425.3|0
1660119900000|2022-08-10 08:25:00|12430.84|12430.84|12432.77|12432.77|12433.53|12433.53|12430.84|12430.84|0
1660120200000|2022-08-10 08:30:00|12432.52|12432.52|12449|12449|12451.46|12451.46|12432.52|12432.52|0
1660120500000|2022-08-10 08:35:00|12450.41|12450.41|12443.86|12443.86|12454.43|12454.43|12443.86|12443.86|0
1660120800000|2022-08-10 08:40:00|12443.39|12443.39|12447.99|12447.99|12454.4|12454.4|12441.82|12441.82|0
1660121100000|2022-08-10 08:45:00|12447.18|12447.18|12456.59|12456.59|12457.23|12457.23|12446.37|12446.37|0
1660121400000|2022-08-10 08:50:00|12456.12|12456.12|12459.19|12459.19|12461.51|12461.51|12456.12|12456.12|0
1660121700000|2022-08-10 08:55:00|12459.66|12459.66|12452.37|12452.37|12461.1|12461.1|12451.91|12451.91|0
1660122000000|2022-08-10 09:00:00|12451.14|12451.14|12459.12|12459.12|12459.12|12459.12|12447.1|12447.1|0
1660122300000|2022-08-10 09:05:00|12457.68|12457.68|12463|12463|12466.65|12466.65|12457.68|12457.68|0
1660122600000|2022-08-10 09:10:00|12463.23|12463.23|12461.47|12461.47|12463.45|12463.45|12453.68|12453.68|0
1660122900000|2022-08-10 09:15:00|12461.01|12461.01|12453.2|12453.2|12461.01|12461.01|12452.27|12452.27|0
1660123200000|2022-08-10 09:20:00|12451.76|12451.76|12437.11|12437.11|12453.2|12453.2|12437.11|12437.11|0
1660123500000|2022-08-10 09:25:00|12436.64|12436.64|12427.39|12427.39|12436.64|12436.64|12425.66|12425.66|0
1660123800000|2022-08-10 09:30:00|12427.86|12427.86|12422.75|12422.75|12427.86|12427.86|12419.03|12419.03|0
1660124100000|2022-08-10 09:35:00|12422.29|12422.29|12406.7|12406.7|12422.29|12422.29|12406.25|12406.25|0
1660124400000|2022-08-10 09:40:00|12407.51|12407.51|12402.22|12402.22|12410.63|12410.63|12402.22|12402.22|0
1660124700000|2022-08-10 09:45:00|12401.3|12401.3|12395.56|12395.56|12401.47|12401.47|12395.56|12395.56|0
1660125000000|2022-08-10 09:50:00|12394.11|12394.11|12387.21|12387.21|12394.11|12394.11|12387.21|12387.21|0
1660125300000|2022-08-10 09:55:00|12386.49|12386.49|12378.94|12378.94|12387.19|12387.19|12378.94|12378.94|0
1660125600000|2022-08-10 10:00:00|12378.22|12378.22|12399.86|12399.86|12399.86|12399.86|12376.77|12376.77|0
1660125900000|2022-08-10 10:05:00|12400.31|12400.31|12391.27|12391.27|12401.03|12401.03|12391.27|12391.27|0
1660126200000|2022-08-10 10:10:00|12389.86|12389.86|12375.92|12375.92|12390.8|12390.8|12375.92|12375.92|0
1660126500000|2022-08-10 10:15:00|12374.54|12374.54|12376.33|12376.33|12376.33|12376.33|12373.37|12373.37|0
1660126800000|2022-08-10 10:20:00|12377.05|12377.05|12375.77|12375.77|12377.05|12377.05|12373.28|12373.28|0
1660127100000|2022-08-10 10:25:00|12376.23|12376.23|12369.22|12369.22|12378.16|12378.16|12369.22|12369.22|0
1660127400000|2022-08-10 10:30:00|12366.98|12366.98|12370.83|12370.83|12371.55|12371.55|12366.98|12366.98|0
1660127700000|2022-08-10 10:35:00|12371.63|12371.63|12375.94|12375.94|12376.6|12376.6|12370.91|12370.91|0
1660128000000|2022-08-10 10:40:00|12375.42|12375.42|12375.06|12375.06|12375.42|12375.42|12372.21|12372.21|0
1660128300000|2022-08-10 10:45:00|12375.52|12375.52|12371.87|12371.87|12375.52|12375.52|12366.35|12366.35|0
1660128600000|2022-08-10 10:50:00|12371.15|12371.15|12372.85|12372.85|12372.85|12372.85|12368.43|12368.43|0
1660128900000|2022-08-10 10:55:00|12373.66|12373.66|12374.84|12374.84|12375.3|12375.3|12373.66|12373.66|0
1660129200000|2022-08-10 11:00:00|12374.37|12374.37|12371.43|12371.43|12374.37|12374.37|12370.67|12370.67|0
1660129500000|2022-08-10 11:05:00|12372.15|12372.15|12372.1|12372.1|12373.07|12373.07|12370.91|12370.91|0
1660129800000|2022-08-10 11:10:00|12372.91|12372.91|12372.96|12372.96|12374.35|12374.35|12370.7|12370.7|0
1660130100000|2022-08-10 11:15:00|12372.46|12372.46|12378.33|12378.33|12378.33|12378.33|12369.88|12369.88|0
1660130400000|2022-08-10 11:20:00|12379.25|12379.25|12387.57|12387.57|12388.51|12388.51|12378.53|12378.53|0
1660130700000|2022-08-10 11:25:00|12386.85|12386.85|12387.43|12387.43|12390.08|12390.08|12385.41|12385.41|0
1660131000000|2022-08-10 11:30:00|12386.71|12386.71|12392.5|12392.5|12393.42|12393.42|12386.71|12386.71|0
1660131300000|2022-08-10 11:35:00|12393|12393|12394.61|12394.61|12401.77|12401.77|12392.3|12392.3|0
1660131600000|2022-08-10 11:40:00|12393.89|12393.89|12397.37|12397.37|12398.12|12398.12|12391.59|12391.59|0
1660131900000|2022-08-10 11:45:00|12396.24|12396.24|12399.02|12399.02|12399.02|12399.02|12393.4|12393.4|0
1660132200000|2022-08-10 11:50:00|12398.56|12398.56|12396.65|12396.65|12398.56|12398.56|12395.4|12395.4|0
1660132500000|2022-08-10 11:55:00|12396.18|12396.18|12386.99|12386.99|12397.83|12397.83|12386.99|12386.99|0
1660132800000|2022-08-10 12:00:00|12384.83|12384.83|12387.55|12387.55|12387.55|12387.55|12379.61|12379.61|0
1660133100000|2022-08-10 12:05:00|12388.02|12388.02|12394.86|12394.86|12397.71|12397.71|12388.02|12388.02|0
1660133400000|2022-08-10 12:10:00|12395.58|12395.58|12394|12394|12396.57|12396.57|12392.34|12392.34|0
1660133700000|2022-08-10 12:15:00|12394.93|12394.93|12386.82|12386.82|12395.76|12395.76|12386.82|12386.82|0
1660134000000|2022-08-10 12:20:00|12386.32|12386.32|12387.9|12387.9|12387.9|12387.9|12385.32|12385.32|0
1660134300000|2022-08-10 12:25:00|12388.62|12388.62|12394.44|12394.44|12394.44|12394.44|12386.54|12386.54|0
1660134600000|2022-08-10 12:30:00|12397.16|12397.16|12473.04|12473.04|12494.58|12494.58|12397.16|12397.16|0
1660134900000|2022-08-10 12:35:00|12473.5|12473.5|12478.87|12478.87|12478.87|12478.87|12467.41|12467.41|0
1660135200000|2022-08-10 12:40:00|12480.6|12480.6|12540.21|12540.21|12543.3|12543.3|12479.97|12479.97|0
1660135500000|2022-08-10 12:45:00|12538.22|12538.22|12559.28|12559.28|12566.01|12566.01|12537.28|12537.28|0
1660135800000|2022-08-10 12:50:00|12559.8|12559.8|12598.19|12598.19|12602.77|12602.77|12559.8|12559.8|0
1660136100000|2022-08-10 12:55:00|12598.75|12598.75|12565.89|12565.89|12599.26|12599.26|12565.89|12565.89|0
1660136400000|2022-08-10 13:00:00|12564.97|12564.97|12555.57|12555.57|12568.17|12568.17|12555.1|12555.1|0
1660136700000|2022-08-10 13:05:00|12554.67|12554.67|12561.91|12561.91|12564.68|12564.68|12554.67|12554.67|0
1660137000000|2022-08-10 13:10:00|12562.72|12562.72|12569.48|12569.48|12579.79|12579.79|12562.72|12562.72|0
1660137300000|2022-08-10 13:15:00|12569.02|12569.02|12580.87|12580.87|12580.87|12580.87|12564.35|12564.35|0
1660137600000|2022-08-10 13:20:00|12580.41|12580.41|12590.79|12590.79|12592.33|12592.33|12580.41|12580.41|0
1660137900000|2022-08-10 13:25:00|12591.3|12591.3|12602.99|12602.99|12605.63|12605.63|12588.49|12588.49|0
1660138200000|2022-08-10 13:30:00|12602.49|12602.49|12616.28|12616.28|12616.28|12616.28|12595.02|12595.02|0
1660138500000|2022-08-10 13:35:00|12618.45|12618.45|12641.24|12641.24|12641.24|12641.24|12610.64|12610.64|0
1660138800000|2022-08-10 13:40:00|12641.76|12641.76|12669.19|12669.19|12669.19|12669.19|12641.76|12641.76|0
1660139100000|2022-08-10 13:45:00|12670|12670|12672.92|12672.92|12683.16|12683.16|12670|12670|0
1660139400000|2022-08-10 13:50:00|12673.65|12673.65|12674.17|12674.17|12678.98|12678.98|12671.35|12671.35|0
1660139700000|2022-08-10 13:55:00|12674.63|12674.63|12657.8|12657.8|12674.63|12674.63|12655.94|12655.94|0
1660140000000|2022-08-10 14:00:00|12659.5|12659.5|12702.56|12702.56|12708.81|12708.81|12658.1|12658.1|0
1660140300000|2022-08-10 14:05:00|12701.63|12701.63|12695.21|12695.21|12706.7|12706.7|12694.74|12694.74|0
1660140600000|2022-08-10 14:10:00|12695.68|12695.68|12706.23|12706.23|12714.67|12714.67|12695.68|12695.68|0
1660140900000|2022-08-10 14:15:00|12705.76|12705.76|12692.59|12692.59|12708.84|12708.84|12692.09|12692.09|0
1660141200000|2022-08-10 14:20:00|12690.25|12690.25|12680.87|12680.87|12690.25|12690.25|12674.33|12674.33|0
1660141500000|2022-08-10 14:25:00|12683.17|12683.17|12699.72|12699.72|12700.88|12700.88|12683.17|12683.17|0
1660141800000|2022-08-10 14:30:00|12700.19|12700.19|12750.82|12750.82|12753.69|12753.69|12696.58|12696.58|0
1660142100000|2022-08-10 14:35:00|12752.01|12752.01|12749.82|12749.82|12758.57|12758.57|12742.94|12742.94|0
1660142400000|2022-08-10 14:40:00|12751.26|12751.26|12781.67|12781.67|12785.04|12785.04|12751.26|12751.26|0
1660142700000|2022-08-10 14:45:00|12781.2|12781.2|12758.13|12758.13|12782.39|12782.39|12754.61|12754.61|0
1660143000000|2022-08-10 14:50:00|12758.6|12758.6|12784.81|12784.81|12785.27|12785.27|12757.8|12757.8|0
1660143300000|2022-08-10 14:55:00|12785.27|12785.27|12790.06|12790.06|12799.75|12799.75|12784.73|12784.73|0
1660143600000|2022-08-10 15:00:00|12790.99|12790.99|12806.08|12806.08|12814.22|12814.22|12786.55|12786.55|0
1660143900000|2022-08-10 15:05:00|12806.89|12806.89|12775.38|12775.38|12807.36|12807.36|12775.38|12775.38|0
1660144200000|2022-08-10 15:10:00|12774.46|12774.46|12756.26|12756.26|12774.46|12774.46|12752.6|12752.6|0
1660144500000|2022-08-10 15:15:00|12755.54|12755.54|12750.32|12750.32|12758.01|12758.01|12744.97|12744.97|0
1660144800000|2022-08-10 15:20:00|12750.78|12750.78|12772.3|12772.3|12778.62|12778.62|12750.78|12750.78|0
1660145100000|2022-08-10 15:25:00|12771.84|12771.84|12763.53|12763.53|12771.84|12771.84|12763.4|12763.4|0
1660202100000|2022-08-11 07:15:00|12899.32|12899.32|12893.96|12893.96|12903.61|12903.61|12892.06|12892.06|0
1660202400000|2022-08-11 07:20:00|12893.07|12893.07|12882.15|12882.15|12895.15|12895.15|12882.15|12882.15|0
1660202700000|2022-08-11 07:25:00|12880.31|12880.31|12833.7|12833.7|12880.31|12880.31|12830.42|12830.42|0
1660203000000|2022-08-11 07:30:00|12833.14|12833.14|12826.33|12826.33|12835.94|12835.94|12822.99|12822.99|0
1660203300000|2022-08-11 07:35:00|12827.27|12827.27|12841.86|12841.86|12845.15|12845.15|12827.27|12827.27|0
1660203600000|2022-08-11 07:40:00|12842.43|12842.43|12813.12|12813.12|12842.43|12842.43|12813.12|12813.12|0
1660203900000|2022-08-11 07:45:00|12810.96|12810.96|12761.07|12761.07|12812|12812|12760.51|12760.51|0
1660204200000|2022-08-11 07:50:00|12759.52|12759.52|12702.42|12702.42|12759.52|12759.52|12702.42|12702.42|0
1660204500000|2022-08-11 07:55:00|12702.89|12702.89|12723.54|12723.54|12724.48|12724.48|12701.45|12701.45|0
1660204800000|2022-08-11 08:00:00|12724.57|12724.57|12694.58|12694.58|12724.57|12724.57|12694.58|12694.58|0
1660205100000|2022-08-11 08:05:00|12691.35|12691.35|12677.32|12677.32|12691.35|12691.35|12676.25|12676.25|0
1660205400000|2022-08-11 08:10:00|12676.6|12676.6|12669.21|12669.21|12676.6|12676.6|12667.01|12667.01|0
1660205700000|2022-08-11 08:15:00|12669.77|12669.77|12671.79|12671.79|12671.79|12671.79|12654.9|12654.9|0
1660206000000|2022-08-11 08:20:00|12674.48|12674.48|12657.19|12657.19|12676.64|12676.64|12654.81|12654.81|0
1660206300000|2022-08-11 08:25:00|12656.72|12656.72|12663.21|12663.21|12663.21|12663.21|12656.72|12656.72|0
1660206600000|2022-08-11 08:30:00|12663.72|12663.72|12678.02|12678.02|12678.02|12678.02|12661.16|12661.16|0
1660206900000|2022-08-11 08:35:00|12679.71|12679.71|12694.41|12694.41|12694.97|12694.97|12679.71|12679.71|0
1660207200000|2022-08-11 08:40:00|12697.2|12697.2|12693.56|12693.56|12699.05|12699.05|12693.56|12693.56|0
1660207500000|2022-08-11 08:45:00|12691.4|12691.4|12658.24|12658.24|12692.15|12692.15|12658.24|12658.24|0
1660207800000|2022-08-11 08:50:00|12657.74|12657.74|12626.8|12626.8|12657.74|12657.74|12610.77|12610.77|0
1660208100000|2022-08-11 08:55:00|12628.42|12628.42|12647.27|12647.27|12647.73|12647.73|12627.3|12627.3|0
1660208400000|2022-08-11 09:00:00|12647.73|12647.73|12655.29|12655.29|12671.03|12671.03|12647.73|12647.73|0
1660208700000|2022-08-11 09:05:00|12654.16|12654.16|12644.55|12644.55|12654.16|12654.16|12643.88|12643.88|0
1660209000000|2022-08-11 09:10:00|12646.17|12646.17|12644.12|12644.12|12647.17|12647.17|12644.12|12644.12|0
1660209300000|2022-08-11 09:15:00|12646.17|12646.17|12649.06|12649.06|12650.46|12650.46|12646.17|12646.17|0
1660209600000|2022-08-11 09:20:00|12648.34|12648.34|12647.42|12647.42|12648.34|12648.34|12645.08|12645.08|0
1660209900000|2022-08-11 09:25:00|12647.89|12647.89|12636.01|12636.01|12651.65|12651.65|12635.54|12635.54|0
1660210200000|2022-08-11 09:30:00|12636.47|12636.47|12647.58|12647.58|12647.58|12647.58|12636.47|12636.47|0
1660210500000|2022-08-11 09:35:00|12647.06|12647.06|12637.4|12637.4|12658.84|12658.84|12637.4|12637.4|0
1660210800000|2022-08-11 09:40:00|12637.91|12637.91|12640.1|12640.1|12640.1|12640.1|12622.91|12622.91|0
1660211100000|2022-08-11 09:45:00|12637.94|12637.94|12637.12|12637.12|12638.57|12638.57|12633.27|12633.27|0
1660211400000|2022-08-11 09:50:00|12637.46|12637.46|12625.25|12625.25|12637.66|12637.66|12625.25|12625.25|0
1660211700000|2022-08-11 09:55:00|12624.45|12624.45|12614.67|12614.67|12624.45|12624.45|12614.12|12614.12|0
1660212000000|2022-08-11 10:00:00|12613.87|12613.87|12602.59|12602.59|12613.87|12613.87|12601.31|12601.31|0
1660212300000|2022-08-11 10:05:00|12604|12604|12581.56|12581.56|12604.81|12604.81|12576.9|12576.9|0
1660212600000|2022-08-11 10:10:00|12583.18|12583.18|12588.66|12588.66|12593.68|12593.68|12581.17|12581.17|0
1660212900000|2022-08-11 10:15:00|12587.85|12587.85|12586.13|12586.13|12594.78|12594.78|12583.28|12583.28|0
1660213200000|2022-08-11 10:20:00|12585.56|12585.56|12588.24|12588.24|12588.7|12588.7|12585.56|12585.56|0
1660213500000|2022-08-11 10:25:00|12589.04|12589.04|12600.2|12600.2|12600.2|12600.2|12588.53|12588.53|0
1660213800000|2022-08-11 10:30:00|12599.27|12599.27|12613.8|12613.8|12613.8|12613.8|12598.71|12598.71|0
1660214100000|2022-08-11 10:35:00|12615.21|12615.21|12612.12|12612.12|12620.87|12620.87|12612.01|12612.01|0
1660214400000|2022-08-11 10:40:00|12612.84|12612.84|12592.93|12592.93|12617.17|12617.17|12591.32|12591.32|0
1660214700000|2022-08-11 10:45:00|12592.37|12592.37|12595.56|12595.56|12596.04|12596.04|12585.28|12585.28|0
1660215000000|2022-08-11 10:50:00|12596.03|12596.03|12604.9|12604.9|12605.4|12605.4|12596.03|12596.03|0
1660215300000|2022-08-11 10:55:00|12606.31|12606.31|12615.81|12615.81|12619|12619|12606.29|12606.29|0
1660215600000|2022-08-11 11:00:00|12619.58|12619.58|12632.99|12632.99|12632.99|12632.99|12619.58|12619.58|0
1660215900000|2022-08-11 11:05:00|12634.43|12634.43|12634.48|12634.48|12635.87|12635.87|12629.3|12629.3|0
1660216200000|2022-08-11 11:10:00|12633.76|12633.76|12634.98|12634.98|12635.91|12635.91|12633.25|12633.25|0
1660216500000|2022-08-11 11:15:00|12636.43|12636.43|12653.08|12653.08|12654.53|12654.53|12636.43|12636.43|0
1660216800000|2022-08-11 11:20:00|12652.62|12652.62|12652.71|12652.71|12662.76|12662.76|12651.9|12651.9|0
1660217100000|2022-08-11 11:25:00|12653.16|12653.16|12646.93|12646.93|12653.16|12653.16|12646.93|12646.93|0
1660217400000|2022-08-11 11:30:00|12648.37|12648.37|12652.41|12652.41|12652.41|12652.41|12646.81|12646.81|0
1660217700000|2022-08-11 11:35:00|12654.09|12654.09|12658|12658|12658|12658|12649.32|12649.32|0
1660218000000|2022-08-11 11:40:00|12659.41|12659.41|12655.5|12655.5|12660.85|12660.85|12655.5|12655.5|0
1660218300000|2022-08-11 11:45:00|12656.01|12656.01|12652.88|12652.88|12656.01|12656.01|12651.27|12651.27|0
1660218600000|2022-08-11 11:50:00|12653.44|12653.44|12648.53|12648.53|12654.38|12654.38|12648.53|12648.53|0
1660218900000|2022-08-11 11:55:00|12648.02|12648.02|12665.16|12665.16|12665.16|12665.16|12647.81|12647.81|0
1660219200000|2022-08-11 12:00:00|12664.6|12664.6|12665.59|12665.59|12667.52|12667.52|12664.04|12664.04|0
1660219500000|2022-08-11 12:05:00|12666.51|12666.51|12664.46|12664.46|12666.51|12666.51|12661.65|12661.65|0
1660219800000|2022-08-11 12:10:00|12665.39|12665.39|12672.67|12672.67|12673.17|12673.17|12665.39|12665.39|0
1660220100000|2022-08-11 12:15:00|12673.79|12673.79|12683.78|12683.78|12684.69|12684.69|12673.79|12673.79|0
1660220400000|2022-08-11 12:20:00|12684.25|12684.25|12677.36|12677.36|12684.71|12684.71|12677.36|12677.36|0
1660220700000|2022-08-11 12:25:00|12676.42|12676.42|12667.75|12667.75|12676.42|12676.42|12664.38|12664.38|0
1660221000000|2022-08-11 12:30:00|12666.48|12666.48|12617.56|12617.56|12673.9|12673.9|12617.56|12617.56|0
1660221300000|2022-08-11 12:35:00|12616.15|12616.15|12634.24|12634.24|12638.4|12638.4|12616.15|12616.15|0
1660221600000|2022-08-11 12:40:00|12634.7|12634.7|12642.68|12642.68|12642.68|12642.68|12634.7|12634.7|0
1660221900000|2022-08-11 12:45:00|12640.52|12640.52|12616.17|12616.17|12640.52|12640.52|12613.85|12613.85|0
1660222200000|2022-08-11 12:50:00|12615.61|12615.61|12629.65|12629.65|12631.14|12631.14|12615.61|12615.61|0
1660222500000|2022-08-11 12:55:00|12630.78|12630.78|12620.43|12620.43|12635.13|12635.13|12618.36|12618.36|0
1660222800000|2022-08-11 13:00:00|12619.87|12619.87|12604.3|12604.3|12619.87|12619.87|12603.18|12603.18|0
1660223100000|2022-08-11 13:05:00|12605.11|12605.11|12613.79|12613.79|12613.79|12613.79|12600.59|12600.59|0
1660223400000|2022-08-11 13:10:00|12614.59|12614.59|12616.66|12616.66|12616.66|12616.66|12614.13|12614.13|0
1660223700000|2022-08-11 13:15:00|12615.85|12615.85|12598.16|12598.16|12616.36|12616.36|12597.86|12597.86|0
1660224000000|2022-08-11 13:20:00|12597.35|12597.35|12596.79|12596.79|12598.16|12598.16|12594.24|12594.24|0
1660224300000|2022-08-11 13:25:00|12596.23|12596.23|12608.78|12608.78|12609.13|12609.13|12596.23|12596.23|0
1660224600000|2022-08-11 13:30:00|12609.7|12609.7|12595.07|12595.07|12621.61|12621.61|12594.14|12594.14|0
1660224900000|2022-08-11 13:35:00|12594.26|12594.26|12623.68|12623.68|12623.68|12623.68|12590.59|12590.59|0
1660225200000|2022-08-11 13:40:00|12624.15|12624.15|12639.35|12639.35|12649.09|12649.09|12624.15|12624.15|0
1660225500000|2022-08-11 13:45:00|12637.85|12637.85|12641.47|12641.47|12644.13|12644.13|12627.46|12627.46|0
1660225800000|2022-08-11 13:50:00|12641|12641|12656.04|12656.04|12656.04|12656.04|12641|12641|0
1660226100000|2022-08-11 13:55:00|12656.5|12656.5|12642.69|12642.69|12657.81|12657.81|12640.84|12640.84|0
1660226400000|2022-08-11 14:00:00|12643.15|12643.15|12651.06|12651.06|12653.99|12653.99|12643.15|12643.15|0
1660226700000|2022-08-11 14:05:00|12651.87|12651.87|12659.76|12659.76|12664.74|12664.74|12651.87|12651.87|0
1660227000000|2022-08-11 14:10:00|12658.95|12658.95|12676.79|12676.79|12676.79|12676.79|12658.95|12658.95|0
1660227300000|2022-08-11 14:15:00|12678.29|12678.29|12680.63|12680.63|12684.52|12684.52|12676.5|12676.5|0
1660227600000|2022-08-11 14:20:00|12679.24|12679.24|12651.41|12651.41|12679.24|12679.24|12643.17|12643.17|0
1660227900000|2022-08-11 14:25:00|12650.85|12650.85|12638.86|12638.86|12653.07|12653.07|12638.86|12638.86|0
1660228200000|2022-08-11 14:30:00|12638.63|12638.63|12633.06|12633.06|12641.41|12641.41|12627.59|12627.59|0
1660228500000|2022-08-11 14:35:00|12632.59|12632.59|12631.84|12631.84|12637.01|12637.01|12630.4|12630.4|0
1660228800000|2022-08-11 14:40:00|12631.37|12631.37|12612.36|12612.36|12631.37|12631.37|12601.38|12601.38|0
1660229100000|2022-08-11 14:45:00|12611.64|12611.64|12621.84|12621.84|12621.84|12621.84|12603.71|12603.71|0
1660229400000|2022-08-11 14:50:00|12621.03|12621.03|12618.38|12618.38|12624.58|12624.58|12617.66|12617.66|0
1660229700000|2022-08-11 14:55:00|12619.1|12619.1|12622.14|12622.14|12623.69|12623.69|12613.59|12613.59|0
1660230000000|2022-08-11 15:00:00|12620.19|12620.19|12615.53|12615.53|12620.29|12620.29|12609.9|12609.9|0
1660230300000|2022-08-11 15:05:00|12615.99|12615.99|12614.45|12614.45|12618|12618|12600.67|12600.67|0
1660230600000|2022-08-11 15:10:00|12615.17|12615.17|12588.84|12588.84|12616.89|12616.89|12588.84|12588.84|0
1660230900000|2022-08-11 15:15:00|12588.38|12588.38|12580.91|12580.91|12591.55|12591.55|12580.67|12580.67|0
1660231200000|2022-08-11 15:20:00|12579.79|12579.79|12597.42|12597.42|12597.42|12597.42|12579.57|12579.57|0
1660231500000|2022-08-11 15:25:00|12597.92|12597.92|12601.35|12601.35|12603.33|12603.33|12596.75|12596.75|0
1660288500000|2022-08-12 07:15:00|12562.55|12562.55|12554.32|12554.32|12562.55|12562.55|12549.36|12549.36|0
1660288800000|2022-08-12 07:20:00|12555.25|12555.25|12558.89|12558.89|12558.97|12558.97|12555.25|12555.25|0
1660289100000|2022-08-12 07:25:00|12561.23|12561.23|12568.08|12568.08|12571.02|12571.02|12560.29|12560.29|0
1660289400000|2022-08-12 07:30:00|12568.8|12568.8|12565.61|12565.61|12570.48|12570.48|12561.41|12561.41|0
1660289700000|2022-08-12 07:35:00|12564.89|12564.89|12573.52|12573.52|12573.52|12573.52|12564.89|12564.89|0
1660290000000|2022-08-12 07:40:00|12574.03|12574.03|12572.64|12572.64|12578.26|12578.26|12571.75|12571.75|0
1660290300000|2022-08-12 07:45:00|12571.92|12571.92|12612.22|12612.22|12623.15|12623.15|12571.92|12571.92|0
1660290600000|2022-08-12 07:50:00|12612.68|12612.68|12611.51|12611.51|12614.68|12614.68|12610.35|12610.35|0
1660290900000|2022-08-12 07:55:00|12611.98|12611.98|12636.5|12636.5|12636.5|12636.5|12611.98|12611.98|0
1660291200000|2022-08-12 08:00:00|12633.04|12633.04|12624.82|12624.82|12633.04|12633.04|12624.82|12624.82|0
1660291500000|2022-08-12 08:05:00|12611.74|12611.74|12608.97|12608.97|12612.13|12612.13|12600.11|12600.11|0
1660291800000|2022-08-12 08:10:00|12609.69|12609.69|12625.29|12625.29|12625.29|12625.29|12608.05|12608.05|0
1660292100000|2022-08-12 08:15:00|12626.68|12626.68|12629.2|12629.2|12630.01|12630.01|12624.88|12624.88|0
1660292400000|2022-08-12 08:20:00|12629.67|12629.67|12629.35|12629.35|12631.11|12631.11|12627.89|12627.89|0
1660292700000|2022-08-12 08:25:00|12626.21|12626.21|12624.86|12624.86|12626.21|12626.21|12623.48|12623.48|0
1660293000000|2022-08-12 08:30:00|12624.4|12624.4|12622.99|12622.99|12624.4|12624.4|12622.52|12622.52|0
1660293300000|2022-08-12 08:35:00|12623.45|12623.45|12634.93|12634.93|12634.93|12634.93|12622.52|12622.52|0
1660293600000|2022-08-12 08:40:00|12635.49|12635.49|12629.88|12629.88|12635.65|12635.65|12629.88|12629.88|0
1660293900000|2022-08-12 08:45:00|12629.42|12629.42|12627.69|12627.69|12629.42|12629.42|12626.88|12626.88|0
1660294200000|2022-08-12 08:50:00|12627.55|12627.55|12626.77|12626.77|12630.32|12630.32|12623.64|12623.64|0
1660294500000|2022-08-12 08:55:00|12625.42|12625.42|12613.9|12613.9|12625.87|12625.87|12613.9|12613.9|0
1660294800000|2022-08-12 09:00:00|12614.36|12614.36|12619.04|12619.04|12619.04|12619.04|12614.13|12614.13|0
1660295100000|2022-08-12 09:05:00|12619.51|12619.51|12616.92|12616.92|12622.28|12622.28|12616.92|12616.92|0
1660295400000|2022-08-12 09:10:00|12619.91|12619.91|12618.8|12618.8|12624.34|12624.34|12618.8|12618.8|0
1660295700000|2022-08-12 09:15:00|12618.29|12618.29|12617.67|12617.67|12619.72|12619.72|12615.9|12615.9|0
1660296000000|2022-08-12 09:20:00|12618.39|12618.39|12620.52|12620.52|12620.52|12620.52|12615.76|12615.76|0
1660296300000|2022-08-12 09:25:00|12619.14|12619.14|12619.47|12619.47|12621.38|12621.38|12617.22|12617.22|0
1660296600000|2022-08-12 09:30:00|12619.01|12619.01|12634.01|12634.01|12634.01|12634.01|12616.76|12616.76|0
1660296900000|2022-08-12 09:35:00|12635.42|12635.42|12634.51|12634.51|12636.82|12636.82|12632.44|12632.44|0
1660297200000|2022-08-12 09:40:00|12636.76|12636.76|12633.5|12633.5|12636.76|12636.76|12633.5|12633.5|0
1660297500000|2022-08-12 09:45:00|12633.95|12633.95|12638.66|12638.66|12643.38|12643.38|12633.95|12633.95|0
1660297800000|2022-08-12 09:50:00|12637.25|12637.25|12642.49|12642.49|12642.49|12642.49|12637.25|12637.25|0
1660298100000|2022-08-12 09:55:00|12642.04|12642.04|12633.8|12633.8|12642.5|12642.5|12633.8|12633.8|0
1660298400000|2022-08-12 10:00:00|12633.34|12633.34|12613.43|12613.43|12633.34|12633.34|12612.54|12612.54|0
1660298700000|2022-08-12 10:05:00|12614.84|12614.84|12612.04|12612.04|12616.39|12616.39|12610.31|12610.31|0
1660299000000|2022-08-12 10:10:00|12610.42|12610.42|12611.74|12611.74|12611.74|12611.74|12604.48|12604.48|0
1660299300000|2022-08-12 10:15:00|12612.47|12612.47|12612.33|12612.33|12613.85|12613.85|12609.74|12609.74|0
1660299600000|2022-08-12 10:20:00|12607.84|12607.84|12610.55|12610.55|12610.55|12610.55|12607.75|12607.75|0
1660299900000|2022-08-12 10:25:00|12611.47|12611.47|12616.79|12616.79|12617.25|12617.25|12611.47|12611.47|0
1660300200000|2022-08-12 10:30:00|12620.39|12620.39|12627.45|12627.45|12628.26|12628.26|12620.39|12620.39|0
1660300500000|2022-08-12 10:35:00|12628.01|12628.01|12631.16|12631.16|12631.16|12631.16|12628.01|12628.01|0
1660300800000|2022-08-12 10:40:00|12632.85|12632.85|12630.32|12630.32|12633.77|12633.77|12630.32|12630.32|0
1660301100000|2022-08-12 10:45:00|12631.26|12631.26|12638.6|12638.6|12638.6|12638.6|12631.26|12631.26|0
1660301400000|2022-08-12 10:50:00|12639.6|12639.6|12640.44|12640.44|12640.95|12640.95|12639.45|12639.45|0
1660301700000|2022-08-12 10:55:00|12640.94|12640.94|12632.65|12632.65|12641.4|12641.4|12631.92|12631.92|0
1660302000000|2022-08-12 11:00:00|12632.18|12632.18|12615.27|12615.27|12633.12|12633.12|12613.53|12613.53|0
1660302300000|2022-08-12 11:05:00|12615.73|12615.73|12615.1|12615.1|12615.73|12615.73|12614.29|12614.29|0
1660302600000|2022-08-12 11:10:00|12615.56|12615.56|12622.54|12622.54|12622.54|12622.54|12615.56|12615.56|0
1660302900000|2022-08-12 11:15:00|12623.06|12623.06|12623.3|12623.3|12623.8|12623.8|12620.22|12620.22|0
1660303200000|2022-08-12 11:20:00|12624.68|12624.68|12627.43|12627.43|12627.9|12627.9|12623.96|12623.96|0
1660303500000|2022-08-12 11:25:00|12628.24|12628.24|12638.45|12638.45|12639.26|12639.26|12627.18|12627.18|0
1660303800000|2022-08-12 11:30:00|12639.26|12639.26|12639.26|12639.26|12639.26|12639.26|12639.26|12639.26|0
1660304100000|2022-08-12 11:35:00|12640.66|12640.66|12640.7|12640.7|12640.7|12640.7|12637.3|12637.3|0
1660304400000|2022-08-12 11:40:00|12641.7|12641.7|12642.03|12642.03|12642.64|12642.64|12641.22|12641.22|0
1660304700000|2022-08-12 11:45:00|12641.22|12641.22|12641.74|12641.74|12644.7|12644.7|12641.22|12641.22|0
1660305000000|2022-08-12 11:50:00|12640.82|12640.82|12645.65|12645.65|12646.1|12646.1|12639.29|12639.29|0
1660305300000|2022-08-12 11:55:00|12646.12|12646.12|12650.15|12650.15|12650.74|12650.74|12646.12|12646.12|0
1660305600000|2022-08-12 12:00:00|12650.62|12650.62|12650.87|12650.87|12651.77|12651.77|12649.92|12649.92|0
1660305900000|2022-08-12 12:05:00|12649.98|12649.98|12649.25|12649.25|12651.81|12651.81|12649.01|12649.01|0
1660306200000|2022-08-12 12:10:00|12649.72|12649.72|12658.18|12658.18|12658.18|12658.18|12649.72|12649.72|0
1660306500000|2022-08-12 12:15:00|12658.68|12658.68|12659.01|12659.01|12659.75|12659.75|12654.31|12654.31|0
1660306800000|2022-08-12 12:20:00|12659.48|12659.48|12664.24|12664.24|12666.25|12666.25|12659.48|12659.48|0
1660307100000|2022-08-12 12:25:00|12665.05|12665.05|12664.74|12664.74|12665.05|12665.05|12662.03|12662.03|0
1660307400000|2022-08-12 12:30:00|12666.15|12666.15|12677.45|12677.45|12678.38|12678.38|12665.15|12665.15|0
1660307700000|2022-08-12 12:35:00|12674.98|12674.98|12700.81|12700.81|12705.77|12705.77|12674.52|12674.52|0
1660308000000|2022-08-12 12:40:00|12702.17|12702.17|12663.55|12663.55|12704.86|12704.86|12661.94|12661.94|0
1660308300000|2022-08-12 12:45:00|12662.83|12662.83|12649.63|12649.63|12662.83|12662.83|12649.63|12649.63|0
1660308600000|2022-08-12 12:50:00|12649.11|12649.11|12651.77|12651.77|12653.64|12653.64|12648.31|12648.31|0
1660308900000|2022-08-12 12:55:00|12650.97|12650.97|12656.36|12656.36|12658.02|12658.02|12650.97|12650.97|0
1660309200000|2022-08-12 13:00:00|12657.17|12657.17|12656.07|12656.07|12658.67|12658.67|12655.78|12655.78|0
1660309500000|2022-08-12 13:05:00|12655.56|12655.56|12651.29|12651.29|12659.1|12659.1|12650.4|12650.4|0
1660309800000|2022-08-12 13:10:00|12649.85|12649.85|12652.31|12652.31|12652.31|12652.31|12648.64|12648.64|0
1660310100000|2022-08-12 13:15:00|12651.37|12651.37|12644.9|12644.9|12652.78|12652.78|12644.9|12644.9|0
1660310400000|2022-08-12 13:20:00|12644.44|12644.44|12631.32|12631.32|12644.44|12644.44|12629.94|12629.94|0
1660310700000|2022-08-12 13:25:00|12632.67|12632.67|12636.23|12636.23|12638.9|12638.9|12632.67|12632.67|0
1660311000000|2022-08-12 13:30:00|12635.67|12635.67|12618.74|12618.74|12635.67|12635.67|12608.44|12608.44|0
1660311300000|2022-08-12 13:35:00|12618.01|12618.01|12624.75|12624.75|12626.24|12626.24|12610.2|12610.2|0
1660311600000|2022-08-12 13:40:00|12625.22|12625.22|12634.56|12634.56|12637.81|12637.81|12625.22|12625.22|0
1660311900000|2022-08-12 13:45:00|12634.09|12634.09|12631.17|12631.17|12641.56|12641.56|12627.78|12627.78|0
1660312200000|2022-08-12 13:50:00|12632.55|12632.55|12632.73|12632.73|12639.02|12639.02|12631.99|12631.99|0
1660312500000|2022-08-12 13:55:00|12630.49|12630.49|12637.65|12637.65|12637.65|12637.65|12625.52|12625.52|0
1660312800000|2022-08-12 14:00:00|12632.93|12632.93|12618.39|12618.39|12632.93|12632.93|12618.39|12618.39|0
1660313100000|2022-08-12 14:05:00|12617.27|12617.27|12600.69|12600.69|12619.61|12619.61|12600.69|12600.69|0
1660313400000|2022-08-12 14:10:00|12599.77|12599.77|12581.96|12581.96|12599.96|12599.96|12581.96|12581.96|0
1660313700000|2022-08-12 14:15:00|12581.46|12581.46|12599.78|12599.78|12599.9|12599.9|12581.41|12581.41|0
1660314000000|2022-08-12 14:20:00|12600.24|12600.24|12601.13|12601.13|12605.24|12605.24|12600.24|12600.24|0
1660314300000|2022-08-12 14:25:00|12600.67|12600.67|12592.1|12592.1|12601.13|12601.13|12591.71|12591.71|0
1660314600000|2022-08-12 14:30:00|12591.38|12591.38|12604.69|12604.69|12608.67|12608.67|12589.08|12589.08|0
1660314900000|2022-08-12 14:35:00|12604.91|12604.91|12582.5|12582.5|12605.36|12605.36|12582.5|12582.5|0
1660315200000|2022-08-12 14:40:00|12583.31|12583.31|12588.82|12588.82|12588.82|12588.82|12581.67|12581.67|0
1660315500000|2022-08-12 14:45:00|12588.32|12588.32|12583.82|12583.82|12591.82|12591.82|12583.76|12583.76|0
1660315800000|2022-08-12 14:50:00|12584.28|12584.28|12595.56|12595.56|12595.56|12595.56|12584.28|12584.28|0
1660316100000|2022-08-12 14:55:00|12596.37|12596.37|12601.19|12601.19|12601.65|12601.65|12595.96|12595.96|0
1660316400000|2022-08-12 15:00:00|12599.58|12599.58|12595.15|12595.15|12604.74|12604.74|12595.15|12595.15|0
1660316700000|2022-08-12 15:05:00|12595.87|12595.87|12596.91|12596.91|12596.91|12596.91|12593.58|12593.58|0
1660317000000|2022-08-12 15:10:00|12597.37|12597.37|12593.96|12593.96|12597.37|12597.37|12592.22|12592.22|0
1660317300000|2022-08-12 15:15:00|12594.43|12594.43|12598.67|12598.67|12598.67|12598.67|12593.3|12593.3|0
1660317600000|2022-08-12 15:20:00|12598.21|12598.21|12594.77|12594.77|12599.81|12599.81|12593.5|12593.5|0
1660317900000|2022-08-12 15:25:00|12594.21|12594.21|12585.77|12585.77|12594.67|12594.67|12584.07|12584.07|0
1660547700000|2022-08-15 07:15:00|12579.04|12579.04|12543.69|12543.69|12579.04|12579.04|12543.69|12543.69|0
1660548000000|2022-08-15 07:20:00|12541.81|12541.81|12540.98|12540.98|12545.42|12545.42|12539.13|12539.13|0
1660548300000|2022-08-15 07:25:00|12542.48|12542.48|12521.35|12521.35|12542.48|12542.48|12520.32|12520.32|0
1660548600000|2022-08-15 07:30:00|12519.97|12519.97|12493.15|12493.15|12519.97|12519.97|12491.71|12491.71|0
1660548900000|2022-08-15 07:35:00|12492.48|12492.48|12470.13|12470.13|12492.48|12492.48|12465.97|12465.97|0
1660549200000|2022-08-15 07:40:00|12470.85|12470.85|12487.64|12487.64|12490.77|12490.77|12466.89|12466.89|0
1660549500000|2022-08-15 07:45:00|12488.14|12488.14|12490.29|12490.29|12491.1|12491.1|12485.96|12485.96|0
1660549800000|2022-08-15 07:50:00|12489.37|12489.37|12486.49|12486.49|12490.48|12490.48|12485.07|12485.07|0
1660550100000|2022-08-15 07:55:00|12485.93|12485.93|12460.85|12460.85|12485.93|12485.93|12459.9|12459.9|0
1660550400000|2022-08-15 08:00:00|12460.39|12460.39|12463.75|12463.75|12463.75|12463.75|12458.16|12458.16|0
1660550700000|2022-08-15 08:05:00|12465.82|12465.82|12468.83|12468.83|12470.49|12470.49|12465.36|12465.36|0
1660551000000|2022-08-15 08:10:00|12469.29|12469.29|12473.9|12473.9|12474.4|12474.4|12468.71|12468.71|0
1660551300000|2022-08-15 08:15:00|12476.78|12476.78|12481.73|12481.73|12490.46|12490.46|12476.06|12476.06|0
1660551600000|2022-08-15 08:20:00|12478.59|12478.59|12477.48|12477.48|12487.95|12487.95|12477.25|12477.25|0
1660551900000|2022-08-15 08:25:00|12476.76|12476.76|12463.22|12463.22|12477.5|12477.5|12457.05|12457.05|0
1660552200000|2022-08-15 08:30:00|12463.68|12463.68|12467.19|12467.19|12467.19|12467.19|12462.4|12462.4|0
1660552500000|2022-08-15 08:35:00|12466.16|12466.16|12470.37|12470.37|12470.83|12470.83|12463.45|12463.45|0
1660552800000|2022-08-15 08:40:00|12471.09|12471.09|12483.27|12483.27|12483.27|12483.27|12471.09|12471.09|0
1660553100000|2022-08-15 08:45:00|12485.11|12485.11|12512.79|12512.79|12512.79|12512.79|12485.11|12485.11|0
1660553400000|2022-08-15 08:50:00|12514.24|12514.24|12521.23|12521.23|12521.7|12521.7|12514.24|12514.24|0
1660553700000|2022-08-15 08:55:00|12521.46|12521.46|12526.43|12526.43|12526.43|12526.43|12520.97|12520.97|0
1660554000000|2022-08-15 09:00:00|12523.55|12523.55|12524.11|12524.11|12525.51|12525.51|12522.66|12522.66|0
1660554300000|2022-08-15 09:05:00|12521.98|12521.98|12517.56|12517.56|12521.98|12521.98|12513.09|12513.09|0
1660554600000|2022-08-15 09:10:00|12518.97|12518.97|12525.29|12525.29|12525.29|12525.29|12518.97|12518.97|0
1660554900000|2022-08-15 09:15:00|12524.35|12524.35|12538.96|12538.96|12538.96|12538.96|12524.35|12524.35|0
1660555200000|2022-08-15 09:20:00|12539.9|12539.9|12548.39|12548.39|12548.39|12548.39|12537.76|12537.76|0
1660555500000|2022-08-15 09:25:00|12549.79|12549.79|12554.57|12554.57|12556.25|12556.25|12549.79|12549.79|0
1660555800000|2022-08-15 09:30:00|12553.29|12553.29|12544.84|12544.84|12553.29|12553.29|12544.84|12544.84|0
1660556100000|2022-08-15 09:35:00|12543.1|12543.1|12535.62|12535.62|12543.1|12543.1|12528.49|12528.49|0
1660556400000|2022-08-15 09:40:00|12536.09|12536.09|12536.37|12536.37|12544.68|12544.68|12535.53|12535.53|0
1660556700000|2022-08-15 09:45:00|12534.73|12534.73|12536.61|12536.61|12539.12|12539.12|12523.73|12523.73|0
1660557000000|2022-08-15 09:50:00|12536.15|12536.15|12543.07|12543.07|12543.07|12543.07|12535.23|12535.23|0
1660557300000|2022-08-15 09:55:00|12542.51|12542.51|12542.37|12542.37|12542.51|12542.51|12535.56|12535.56|0
1660557600000|2022-08-15 10:00:00|12543.09|12543.09|12537.8|12537.8|12544.12|12544.12|12535.74|12535.74|0
1660557900000|2022-08-15 10:05:00|12535.56|12535.56|12543.5|12543.5|12543.5|12543.5|12531.91|12531.91|0
1660558200000|2022-08-15 10:10:00|12542.98|12542.98|12547.26|12547.26|12547.78|12547.78|12541.34|12541.34|0
1660558500000|2022-08-15 10:15:00|12546.8|12546.8|12557.29|12557.29|12561.65|12561.65|12546.15|12546.15|0
1660558800000|2022-08-15 10:20:00|12558.01|12558.01|12549.62|12549.62|12560.61|12560.61|12547.8|12547.8|0
1660559100000|2022-08-15 10:25:00|12550.18|12550.18|12556.05|12556.05|12557.46|12557.46|12549.62|12549.62|0
1660559400000|2022-08-15 10:30:00|12554.61|12554.61|12547.54|12547.54|12554.61|12554.61|12547.07|12547.07|0
1660559700000|2022-08-15 10:35:00|12548.1|12548.1|12552.98|12552.98|12553.29|12553.29|12548.1|12548.1|0
1660560000000|2022-08-15 10:40:00|12552.53|12552.53|12553.05|12553.05|12557.06|12557.06|12552.53|12552.53|0
1660560300000|2022-08-15 10:45:00|12553.85|12553.85|12557.08|12557.08|12557.53|12557.53|12553.21|12553.21|0
1660560600000|2022-08-15 10:50:00|12555.96|12555.96|12568.6|12568.6|12568.6|12568.6|12555.96|12555.96|0
1660560900000|2022-08-15 10:55:00|12569.63|12569.63|12569.48|12569.48|12573.69|12573.69|12567.84|12567.84|0
1660561200000|2022-08-15 11:00:00|12568.96|12568.96|12561.73|12561.73|12568.96|12568.96|12558.63|12558.63|0
1660561500000|2022-08-15 11:05:00|12562.24|12562.24|12580.14|12580.14|12581.03|12581.03|12561.91|12561.91|0
1660561800000|2022-08-15 11:10:00|12579.68|12579.68|12578.7|12578.7|12579.68|12579.68|12577.05|12577.05|0
1660562100000|2022-08-15 11:15:00|12578.24|12578.24|12577.23|12577.23|12578.24|12578.24|12575.57|12575.57|0
1660562400000|2022-08-15 11:20:00|12578.15|12578.15|12569.22|12569.22|12578.15|12578.15|12569.22|12569.22|0
1660562700000|2022-08-15 11:25:00|12568.3|12568.3|12565.45|12565.45|12568.3|12568.3|12565.45|12565.45|0
1660563000000|2022-08-15 11:30:00|12566.17|12566.17|12570.37|12570.37|12572|12572|12565.66|12565.66|0
1660563300000|2022-08-15 11:35:00|12570.83|12570.83|12561.74|12561.74|12570.83|12570.83|12561.74|12561.74|0
1660563600000|2022-08-15 11:40:00|12561.29|12561.29|12533.52|12533.52|12561.33|12561.33|12533.06|12533.06|0
1660563900000|2022-08-15 11:45:00|12532.58|12532.58|12534.67|12534.67|12535.39|12535.39|12530.72|12530.72|0
1660564200000|2022-08-15 11:50:00|12534.2|12534.2|12510.65|12510.65|12534.67|12534.67|12510.65|12510.65|0
1660564500000|2022-08-15 11:55:00|12510.18|12510.18|12516.81|12516.81|12516.81|12516.81|12508.57|12508.57|0
1660564800000|2022-08-15 12:00:00|12518.22|12518.22|12523.54|12523.54|12523.54|12523.54|12518.22|12518.22|0
1660565100000|2022-08-15 12:05:00|12524.48|12524.48|12519.71|12519.71|12525.73|12525.73|12518.77|12518.77|0
1660565400000|2022-08-15 12:10:00|12519.19|12519.19|12512.95|12512.95|12519.19|12519.19|12511.92|12511.92|0
1660565700000|2022-08-15 12:15:00|12512.48|12512.48|12530.52|12530.52|12530.52|12530.52|12511.55|12511.55|0
1660566000000|2022-08-15 12:20:00|12532.36|12532.36|12531.98|12531.98|12538.93|12538.93|12531.98|12531.98|0
1660566300000|2022-08-15 12:25:00|12533.01|12533.01|12537.53|12537.53|12538.52|12538.52|12532.21|12532.21|0
1660566600000|2022-08-15 12:30:00|12538.97|12538.97|12534.14|12534.14|12540.11|12540.11|12534.14|12534.14|0
1660566900000|2022-08-15 12:35:00|12533.2|12533.2|12508.09|12508.09|12533.2|12533.2|12508.09|12508.09|0
1660567200000|2022-08-15 12:40:00|12510.25|12510.25|12501.57|12501.57|12510.72|12510.72|12501.57|12501.57|0
1660567500000|2022-08-15 12:45:00|12500.07|12500.07|12501.14|12501.14|12502.9|12502.9|12496.59|12496.59|0
1660567800000|2022-08-15 12:50:00|12499.7|12499.7|12506.74|12506.74|12506.74|12506.74|12499.36|12499.36|0
1660568100000|2022-08-15 12:55:00|12506.28|12506.28|12505.64|12505.64|12506.28|12506.28|12500.23|12500.23|0
1660568400000|2022-08-15 13:00:00|12503.25|12503.25|12509.48|12509.48|12509.48|12509.48|12502.69|12502.69|0
1660568700000|2022-08-15 13:05:00|12509.95|12509.95|12505.21|12505.21|12513.14|12513.14|12505.21|12505.21|0
1660569000000|2022-08-15 13:10:00|12504.74|12504.74|12500.34|12500.34|12504.74|12504.74|12499.06|12499.06|0
1660569300000|2022-08-15 13:15:00|12500.11|12500.11|12499.81|12499.81|12503.18|12503.18|12498.61|12498.61|0
1660569600000|2022-08-15 13:20:00|12499.29|12499.29|12505.33|12505.33|12505.33|12505.33|12498.69|12498.69|0
1660569900000|2022-08-15 13:25:00|12504.86|12504.86|12498.01|12498.01|12504.86|12504.86|12497.2|12497.2|0
1660570200000|2022-08-15 13:30:00|12497.54|12497.54|12507.36|12507.36|12507.36|12507.36|12484.01|12484.01|0
1660570500000|2022-08-15 13:35:00|12507.59|12507.59|12533.05|12533.05|12533.05|12533.05|12506.53|12506.53|0
1660570800000|2022-08-15 13:40:00|12532.33|12532.33|12526.91|12526.91|12533.22|12533.22|12524.91|12524.91|0
1660571100000|2022-08-15 13:45:00|12527.38|12527.38|12532.81|12532.81|12534.96|12534.96|12526.66|12526.66|0
1660571400000|2022-08-15 13:50:00|12533.62|12533.62|12537.18|12537.18|12537.18|12537.18|12528.45|12528.45|0
1660571700000|2022-08-15 13:55:00|12539.29|12539.29|12543.1|12543.1|12543.57|12543.57|12536.94|12536.94|0
1660572000000|2022-08-15 14:00:00|12542.38|12542.38|12563.15|12563.15|12563.21|12563.21|12541.82|12541.82|0
1660572300000|2022-08-15 14:05:00|12563.62|12563.62|12573.11|12573.11|12573.11|12573.11|12562.74|12562.74|0
1660572600000|2022-08-15 14:10:00|12575.05|12575.05|12594.85|12594.85|12594.85|12594.85|12575.05|12575.05|0
1660572900000|2022-08-15 14:15:00|12589.89|12589.89|12556.87|12556.87|12589.89|12589.89|12554.91|12554.91|0
1660573200000|2022-08-15 14:20:00|12555.43|12555.43|12563.78|12563.78|12563.78|12563.78|12552.41|12552.41|0
1660573500000|2022-08-15 14:25:00|12563.22|12563.22|12552.78|12552.78|12563.27|12563.27|12545.84|12545.84|0
1660573800000|2022-08-15 14:30:00|12553.5|12553.5|12582.6|12582.6|12582.94|12582.94|12553.5|12553.5|0
1660574100000|2022-08-15 14:35:00|12585.59|12585.59|12597.11|12597.11|12597.15|12597.15|12585.59|12585.59|0
1660574400000|2022-08-15 14:40:00|12598.61|12598.61|12620.21|12620.21|12621.35|12621.35|12598.61|12598.61|0
1660574700000|2022-08-15 14:45:00|12620.67|12620.67|12615.97|12615.97|12620.67|12620.67|12615.97|12615.97|0
1660575000000|2022-08-15 14:50:00|12615.5|12615.5|12602.21|12602.21|12615.5|12615.5|12601.75|12601.75|0
1660575300000|2022-08-15 14:55:00|12601.29|12601.29|12590.35|12590.35|12602.47|12602.47|12583.66|12583.66|0
1660575600000|2022-08-15 15:00:00|12590.81|12590.81|12608.71|12608.71|12608.71|12608.71|12590.81|12590.81|0
1660575900000|2022-08-15 15:05:00|12609.64|12609.64|12592.72|12592.72|12611.08|12611.08|12592.62|12592.62|0
1660576200000|2022-08-15 15:10:00|12592.25|12592.25|12589.84|12589.84|12592.71|12592.71|12588.46|12588.46|0
1660576500000|2022-08-15 15:15:00|12590.3|12590.3|12609.16|12609.16|12609.16|12609.16|12590.3|12590.3|0
1660576800000|2022-08-15 15:20:00|12608.5|12608.5|12590.7|12590.7|12608.5|12608.5|12588.5|12588.5|0
1660577100000|2022-08-15 15:25:00|12590.23|12590.23|12599.48|12599.48|12599.48|12599.48|12588.81|12588.81|0
1660634100000|2022-08-16 07:15:00|12617.37|12617.37|12602.97|12602.97|12618.09|12618.09|12598.82|12598.82|0
1660634400000|2022-08-16 07:20:00|12602.25|12602.25|12598.48|12598.48|12605.22|12605.22|12598.48|12598.48|0
1660634700000|2022-08-16 07:25:00|12599.2|12599.2|12594.88|12594.88|12603.14|12603.14|12594.88|12594.88|0
1660635000000|2022-08-16 07:30:00|12592.46|12592.46|12556.93|12556.93|12592.46|12592.46|12555.35|12555.35|0
1660635300000|2022-08-16 07:35:00|12556.01|12556.01|12537.26|12537.26|12556.01|12556.01|12522.96|12522.96|0
1660635600000|2022-08-16 07:40:00|12537.99|12537.99|12519.08|12519.08|12537.99|12537.99|12511.92|12511.92|0
1660635900000|2022-08-16 07:45:00|12520.7|12520.7|12510.96|12510.96|12527.17|12527.17|12510.96|12510.96|0
1660636200000|2022-08-16 07:50:00|12510.24|12510.24|12498.55|12498.55|12510.24|12510.24|12489.76|12489.76|0
1660636500000|2022-08-16 07:55:00|12500.54|12500.54|12504.87|12504.87|12509|12509|12500.54|12500.54|0
1660636800000|2022-08-16 08:00:00|12506.28|12506.28|12524.89|12524.89|12527.77|12527.77|12505.62|12505.62|0
1660637100000|2022-08-16 08:05:00|12523.48|12523.48|12551.36|12551.36|12554.63|12554.63|12514.67|12514.67|0
1660637400000|2022-08-16 08:10:00|12552.28|12552.28|12543.29|12543.29|12559.71|12559.71|12543.29|12543.29|0
1660637700000|2022-08-16 08:15:00|12542.57|12542.57|12531.31|12531.31|12543.6|12543.6|12526.03|12526.03|0
1660638000000|2022-08-16 08:20:00|12537.89|12537.89|12553.67|12553.67|12553.67|12553.67|12537.89|12537.89|0
1660638300000|2022-08-16 08:25:00|12555.11|12555.11|12551.08|12551.08|12556.64|12556.64|12550.07|12550.07|0
1660638600000|2022-08-16 08:30:00|12550.35|12550.35|12560.32|12560.32|12560.98|12560.98|12545.74|12545.74|0
1660638900000|2022-08-16 08:35:00|12559.38|12559.38|12567.49|12567.49|12567.89|12567.89|12559.38|12559.38|0
1660639200000|2022-08-16 08:40:00|12574.8|12574.8|12580.54|12580.54|12585.78|12585.78|12574.8|12574.8|0
1660639500000|2022-08-16 08:45:00|12581.26|12581.26|12575.32|12575.32|12581.78|12581.78|12569.79|12569.79|0
1660639800000|2022-08-16 08:50:00|12576.24|12576.24|12566.71|12566.71|12580.28|12580.28|12564.98|12564.98|0
1660640100000|2022-08-16 08:55:00|12567.18|12567.18|12563.69|12563.69|12567.99|12567.99|12563.69|12563.69|0
1660640400000|2022-08-16 09:00:00|12563.23|12563.23|12548.62|12548.62|12563.23|12563.23|12548.62|12548.62|0
1660640700000|2022-08-16 09:05:00|12549.13|12549.13|12512.22|12512.22|12549.13|12549.13|12511.78|12511.78|0
1660641000000|2022-08-16 09:10:00|12509.8|12509.8|12502.69|12502.69|12509.8|12509.8|12491.93|12491.93|0
1660641300000|2022-08-16 09:15:00|12502.13|12502.13|12504.56|12504.56|12508.87|12508.87|12502.13|12502.13|0
1660641600000|2022-08-16 09:20:00|12504.1|12504.1|12514.48|12514.48|12515.4|12515.4|12504.1|12504.1|0
1660641900000|2022-08-16 09:25:00|12515.2|12515.2|12525.05|12525.05|12525.97|12525.97|12515.2|12515.2|0
1660642200000|2022-08-16 09:30:00|12525.99|12525.99|12502.28|12502.28|12525.99|12525.99|12502.28|12502.28|0
1660642500000|2022-08-16 09:35:00|12501.77|12501.77|12505.01|12505.01|12505.01|12505.01|12499.72|12499.72|0
1660642800000|2022-08-16 09:40:00|12507.31|12507.31|12514.22|12514.22|12514.22|12514.22|12507.31|12507.31|0
1660643100000|2022-08-16 09:45:00|12513.5|12513.5|12515.05|12515.05|12516.01|12516.01|12513.12|12513.12|0
1660643400000|2022-08-16 09:50:00|12515.51|12515.51|12518.48|12518.48|12518.48|12518.48|12514.61|12514.61|0
1660643700000|2022-08-16 09:55:00|12519.2|12519.2|12538.45|12538.45|12538.45|12538.45|12519.2|12519.2|0
1660644000000|2022-08-16 10:00:00|12535.31|12535.31|12536.7|12536.7|12539.61|12539.61|12531.8|12531.8|0
1660644300000|2022-08-16 10:05:00|12536.23|12536.23|12523.5|12523.5|12538.09|12538.09|12523.5|12523.5|0
1660644600000|2022-08-16 10:10:00|12522.78|12522.78|12523|12523|12523|12523|12519.52|12519.52|0
1660644900000|2022-08-16 10:15:00|12523.72|12523.72|12531.3|12531.3|12531.3|12531.3|12522.75|12522.75|0
1660645200000|2022-08-16 10:20:00|12532.24|12532.24|12547.46|12547.46|12547.46|12547.46|12532.24|12532.24|0
1660645500000|2022-08-16 10:25:00|12546.74|12546.74|12543.75|12543.75|12546.74|12546.74|12542.56|12542.56|0
1660645800000|2022-08-16 10:30:00|12544.75|12544.75|12549.15|12549.15|12549.15|12549.15|12543.59|12543.59|0
1660646100000|2022-08-16 10:35:00|12550.53|12550.53|12546.09|12546.09|12557.08|12557.08|12546.09|12546.09|0
1660646400000|2022-08-16 10:40:00|12545.37|12545.37|12550.13|12550.13|12550.85|12550.85|12544.91|12544.91|0
1660646700000|2022-08-16 10:45:00|12549.66|12549.66|12552.55|12552.55|12553.2|12553.2|12549.66|12549.66|0
1660647000000|2022-08-16 10:50:00|12551.83|12551.83|12542.32|12542.32|12558.95|12558.95|12542.32|12542.32|0
1660647300000|2022-08-16 10:55:00|12542.79|12542.79|12545.34|12545.34|12546.24|12546.24|12539.58|12539.58|0
1660647600000|2022-08-16 11:00:00|12543.1|12543.1|12543.32|12543.32|12543.32|12543.32|12539.4|12539.4|0
1660647900000|2022-08-16 11:05:00|12542.76|12542.76|12544.77|12544.77|12545.92|12545.92|12540.85|12540.85|0
1660648200000|2022-08-16 11:10:00|12545.71|12545.71|12548.17|12548.17|12548.17|12548.17|12544.99|12544.99|0
1660648500000|2022-08-16 11:15:00|12547.67|12547.67|12545.49|12545.49|12549.17|12549.17|12541.21|12541.21|0
1660648800000|2022-08-16 11:20:00|12546.21|12546.21|12527.68|12527.68|12548.42|12548.42|12527.68|12527.68|0
1660649100000|2022-08-16 11:25:00|12526.96|12526.96|12526.98|12526.98|12528.52|12528.52|12524.96|12524.96|0
1660649400000|2022-08-16 11:30:00|12526.42|12526.42|12517.15|12517.15|12533.16|12533.16|12516.34|12516.34|0
1660649700000|2022-08-16 11:35:00|12516.69|12516.69|12497.17|12497.17|12516.69|12516.69|12496.36|12496.36|0
1660650000000|2022-08-16 11:40:00|12497.63|12497.63|12500.57|12500.57|12501.14|12501.14|12497.63|12497.63|0
1660650300000|2022-08-16 11:45:00|12501.04|12501.04|12508.83|12508.83|12512.18|12512.18|12500.57|12500.57|0
1660650600000|2022-08-16 11:50:00|12508.36|12508.36|12505.14|12505.14|12508.36|12508.36|12505.14|12505.14|0
1660650900000|2022-08-16 11:55:00|12504.41|12504.41|12501.6|12501.6|12504.63|12504.63|12501.6|12501.6|0
1660651200000|2022-08-16 12:00:00|12500.88|12500.88|12503.72|12503.72|12503.72|12503.72|12494.47|12494.47|0
1660651500000|2022-08-16 12:05:00|12502.8|12502.8|12503.87|12503.87|12503.87|12503.87|12499.4|12499.4|0
1660651800000|2022-08-16 12:10:00|12504.43|12504.43|12516.65|12516.65|12516.65|12516.65|12504.06|12504.06|0
1660652100000|2022-08-16 12:15:00|12517.46|12517.46|12512.12|12512.12|12519.42|12519.42|12508.48|12508.48|0
1660652400000|2022-08-16 12:20:00|12512.84|12512.84|12516.13|12516.13|12517.46|12517.46|12512.12|12512.12|0
1660652700000|2022-08-16 12:25:00|12515.66|12515.66|12519.56|12519.56|12519.56|12519.56|12512.56|12512.56|0
1660653000000|2022-08-16 12:30:00|12519|12519|12525.14|12525.14|12525.14|12525.14|12517.82|12517.82|0
1660653300000|2022-08-16 12:35:00|12525.6|12525.6|12520.46|12520.46|12528.42|12528.42|12519.85|12519.85|0
1660653600000|2022-08-16 12:40:00|12519.08|12519.08|12499.2|12499.2|12519.08|12519.08|12499.2|12499.2|0
1660653900000|2022-08-16 12:45:00|12500.64|12500.64|12484.63|12484.63|12500.64|12500.64|12483.18|12483.18|0
1660654200000|2022-08-16 12:50:00|12485.35|12485.35|12480.24|12480.24|12488.34|12488.34|12480.24|12480.24|0
1660654500000|2022-08-16 12:55:00|12480.71|12480.71|12491.78|12491.78|12491.78|12491.78|12479.39|12479.39|0
1660654800000|2022-08-16 13:00:00|12490.28|12490.28|12488.92|12488.92|12491.21|12491.21|12487.48|12487.48|0
1660655100000|2022-08-16 13:05:00|12490.78|12490.78|12497.49|12497.49|12501.69|12501.69|12490.78|12490.78|0
1660655400000|2022-08-16 13:10:00|12497.03|12497.03|12492.36|12492.36|12497.03|12497.03|12489.47|12489.47|0
1660655700000|2022-08-16 13:15:00|12493.08|12493.08|12491.95|12491.95|12493.08|12493.08|12490.42|12490.42|0
1660656000000|2022-08-16 13:20:00|12492.45|12492.45|12494.4|12494.4|12498.05|12498.05|12492.45|12492.45|0
1660656300000|2022-08-16 13:25:00|12493.84|12493.84|12498.13|12498.13|12501.69|12501.69|12493.37|12493.37|0
1660656600000|2022-08-16 13:30:00|12498.85|12498.85|12517.93|12517.93|12519.96|12519.96|12497.2|12497.2|0
1660656900000|2022-08-16 13:35:00|12515.26|12515.26|12502.42|12502.42|12517.87|12517.87|12502.42|12502.42|0
1660657200000|2022-08-16 13:40:00|12501.7|12501.7|12494.41|12494.41|12501.7|12501.7|12483.54|12483.54|0
1660657500000|2022-08-16 13:45:00|12494.88|12494.88|12488.39|12488.39|12494.88|12494.88|12486.8|12486.8|0
1660657800000|2022-08-16 13:50:00|12486.94|12486.94|12496.84|12496.84|12498.24|12498.24|12485.67|12485.67|0
1660658100000|2022-08-16 13:55:00|12497.31|12497.31|12488.5|12488.5|12497.31|12497.31|12483.98|12483.98|0
1660658400000|2022-08-16 14:00:00|12488.97|12488.97|12487.37|12487.37|12488.97|12488.97|12481.06|12481.06|0
1660658700000|2022-08-16 14:05:00|12490.36|12490.36|12471.95|12471.95|12494.28|12494.28|12471.14|12471.14|0
1660659000000|2022-08-16 14:10:00|12470.96|12470.96|12471.48|12471.48|12475.87|12475.87|12467.22|12467.22|0
1660659300000|2022-08-16 14:15:00|12470.45|12470.45|12451.44|12451.44|12471.82|12471.82|12451.44|12451.44|0
1660659600000|2022-08-16 14:20:00|12451.9|12451.9|12454.41|12454.41|12465.64|12465.64|12451.9|12451.9|0
1660659900000|2022-08-16 14:25:00|12453.94|12453.94|12440.54|12440.54|12453.94|12453.94|12437.05|12437.05|0
1660660200000|2022-08-16 14:30:00|12441.26|12441.26|12452.66|12452.66|12453.7|12453.7|12430.03|12430.03|0
1660660500000|2022-08-16 14:35:00|12451.22|12451.22|12443.83|12443.83|12454.51|12454.51|12443.09|12443.09|0
1660660800000|2022-08-16 14:40:00|12443.02|12443.02|12459.56|12459.56|12462.8|12462.8|12441.58|12441.58|0
1660661100000|2022-08-16 14:45:00|12459.09|12459.09|12471.56|12471.56|12471.56|12471.56|12459.09|12459.09|0
1660661400000|2022-08-16 14:50:00|12472.03|12472.03|12474.63|12474.63|12478.04|12478.04|12469.24|12469.24|0
1660661700000|2022-08-16 14:55:00|12473.19|12473.19|12468.69|12468.69|12476.36|12476.36|12460.46|12460.46|0
1660662000000|2022-08-16 15:00:00|12469.88|12469.88|12466.86|12466.86|12475.45|12475.45|12463.42|12463.42|0
1660662300000|2022-08-16 15:05:00|12466.05|12466.05|12468.82|12468.82|12473.99|12473.99|12464.78|12464.78|0
1660662600000|2022-08-16 15:10:00|12469.29|12469.29|12467.58|12467.58|12470.77|12470.77|12463.63|12463.63|0
1660662900000|2022-08-16 15:15:00|12468.5|12468.5|12474.57|12474.57|12477.81|12477.81|12466.43|12466.43|0
1660663200000|2022-08-16 15:20:00|12477.66|12477.66|12467.06|12467.06|12478.38|12478.38|12467.06|12467.06|0
1660663500000|2022-08-16 15:25:00|12467.78|12467.78|12482.26|12482.26|12484.32|12484.32|12467.6|12467.6|0
1660720500000|2022-08-17 07:15:00|12491.4|12491.4|12480.52|12480.52|12500.77|12500.77|12463.08|12463.08|0
1660720800000|2022-08-17 07:20:00|12479.8|12479.8|12482.09|12482.09|12495.21|12495.21|12479.8|12479.8|0
1660721100000|2022-08-17 07:25:00|12483.53|12483.53|12480.97|12480.97|12491.51|12491.51|12464.35|12464.35|0
1660721400000|2022-08-17 07:30:00|12479.53|12479.53|12467.12|12467.12|12489.22|12489.22|12455.61|12455.61|0
1660721700000|2022-08-17 07:35:00|12470.72|12470.72|12471.99|12471.99|12494.91|12494.91|12470.72|12470.72|0
1660722000000|2022-08-17 07:40:00|12472.71|12472.71|12418.25|12418.25|12472.71|12472.71|12416.81|12416.81|0
1660722300000|2022-08-17 07:45:00|12424.74|12424.74|12362.68|12362.68|12424.74|12424.74|12362.68|12362.68|0
1660722600000|2022-08-17 07:50:00|12361.23|12361.23|12357.19|12357.19|12368.79|12368.79|12352.9|12352.9|0
1660722900000|2022-08-17 07:55:00|12357.91|12357.91|12349.08|12349.08|12358.63|12358.63|12341.18|12341.18|0
1660723200000|2022-08-17 08:00:00|12347.69|12347.69|12308.19|12308.19|12349.13|12349.13|12306.81|12306.81|0
1660723500000|2022-08-17 08:05:00|12309.57|12309.57|12309.5|12309.5|12311.07|12311.07|12287.16|12287.16|0
1660723800000|2022-08-17 08:10:00|12310.43|12310.43|12324.1|12324.1|12327.7|12327.7|12307.5|12307.5|0
1660724100000|2022-08-17 08:15:00|12326.1|12326.1|12353.14|12353.14|12363.66|12363.66|12326.1|12326.1|0
1660724400000|2022-08-17 08:20:00|12355.3|12355.3|12331.35|12331.35|12355.3|12355.3|12326.81|12326.81|0
1660724700000|2022-08-17 08:25:00|12335.09|12335.09|12344.63|12344.63|12354.73|12354.73|12335.09|12335.09|0
1660725000000|2022-08-17 08:30:00|12346.87|12346.87|12342.52|12342.52|12352.22|12352.22|12331.49|12331.49|0
1660725300000|2022-08-17 08:35:00|12341.08|12341.08|12371.75|12371.75|12371.75|12371.75|12341.08|12341.08|0
1660725600000|2022-08-17 08:40:00|12374.17|12374.17|12378.04|12378.04|12380.47|12380.47|12374.17|12374.17|0
1660725900000|2022-08-17 08:45:00|12378.51|12378.51|12365.11|12365.11|12380.61|12380.61|12360.78|12360.78|0
1660726200000|2022-08-17 08:50:00|12365.57|12365.57|12389.36|12389.36|12389.83|12389.83|12365.57|12365.57|0
1660726500000|2022-08-17 08:55:00|12389.92|12389.92|12392.49|12392.49|12407.45|12407.45|12389.92|12389.92|0
1660726800000|2022-08-17 09:00:00|12389.61|12389.61|12375.13|12375.13|12391.69|12391.69|12375.13|12375.13|0
1660727100000|2022-08-17 09:05:00|12375.85|12375.85|12382.03|12382.03|12393.3|12393.3|12375.29|12375.29|0
1660727400000|2022-08-17 09:10:00|12381.57|12381.57|12380.81|12380.81|12387.62|12387.62|12377.96|12377.96|0
1660727700000|2022-08-17 09:15:00|12381.28|12381.28|12389.74|12389.74|12393.18|12393.18|12381.28|12381.28|0
1660728000000|2022-08-17 09:20:00|12389.27|12389.27|12362.2|12362.2|12393.09|12393.09|12357.48|12357.48|0
1660728300000|2022-08-17 09:25:00|12365.08|12365.08|12359.1|12359.1|12370.93|12370.93|12357.61|12357.61|0
1660728600000|2022-08-17 09:30:00|12358.3|12358.3|12366.58|12366.58|12373.93|12373.93|12358.28|12358.28|0
1660728900000|2022-08-17 09:35:00|12368.02|12368.02|12352.6|12352.6|12368.53|12368.53|12352.6|12352.6|0
1660729200000|2022-08-17 09:40:00|12351.66|12351.66|12348.32|12348.32|12362.99|12362.99|12346.06|12346.06|0
1660729500000|2022-08-17 09:45:00|12347.86|12347.86|12297.41|12297.41|12347.86|12347.86|12292.55|12292.55|0
1660729800000|2022-08-17 09:50:00|12295.24|12295.24|12269.9|12269.9|12297.37|12297.37|12269.9|12269.9|0
1660730100000|2022-08-17 09:55:00|12270.36|12270.36|12287.89|12287.89|12289.37|12289.37|12270.36|12270.36|0
1660730400000|2022-08-17 10:00:00|12290.2|12290.2|12288.64|12288.64|12303.87|12303.87|12278.15|12278.15|0
1660730700000|2022-08-17 10:05:00|12288.08|12288.08|12299.87|12299.87|12301.01|12301.01|12274.26|12274.26|0
1660731000000|2022-08-17 10:10:00|12300.39|12300.39|12307.38|12307.38|12309.69|12309.69|12300.39|12300.39|0
1660731300000|2022-08-17 10:15:00|12308.3|12308.3|12292.57|12292.57|12308.35|12308.35|12292.57|12292.57|0
1660731600000|2022-08-17 10:20:00|12290.23|12290.23|12293.73|12293.73|12294.94|12294.94|12285.48|12285.48|0
1660731900000|2022-08-17 10:25:00|12295.14|12295.14|12277.53|12277.53|12295.95|12295.95|12276.73|12276.73|0
1660732200000|2022-08-17 10:30:00|12280.42|12280.42|12301.15|12301.15|12301.15|12301.15|12275.93|12275.93|0
1660732500000|2022-08-17 10:35:00|12301.87|12301.87|12294.25|12294.25|12308.78|12308.78|12294.25|12294.25|0
1660732800000|2022-08-17 10:40:00|12293.78|12293.78|12297.97|12297.97|12297.97|12297.97|12292.23|12292.23|0
1660733100000|2022-08-17 10:45:00|12298.91|12298.91|12324.25|12324.25|12324.25|12324.25|12298.91|12298.91|0
1660733400000|2022-08-17 10:50:00|12323.79|12323.79|12318.42|12318.42|12323.79|12323.79|12315.34|12315.34|0
1660733700000|2022-08-17 10:55:00|12318.94|12318.94|12312.74|12312.74|12323.38|12323.38|12311.08|12311.08|0
1660734000000|2022-08-17 11:00:00|12313.2|12313.2|12324.28|12324.28|12325.21|12325.21|12311.82|12311.82|0
1660734300000|2022-08-17 11:05:00|12321.71|12321.71|12306.86|12306.86|12322.47|12322.47|12306.86|12306.86|0
1660734600000|2022-08-17 11:10:00|12306.4|12306.4|12312.39|12312.39|12312.46|12312.46|12305.93|12305.93|0
1660734900000|2022-08-17 11:15:00|12313.11|12313.11|12309|12309|12314.46|12314.46|12306.01|12306.01|0
1660735200000|2022-08-17 11:20:00|12309.72|12309.72|12306.06|12306.06|12312.9|12312.9|12305.34|12305.34|0
1660735500000|2022-08-17 11:25:00|12306.58|12306.58|12296.47|12296.47|12306.67|12306.67|12296.47|12296.47|0
1660735800000|2022-08-17 11:30:00|12295.97|12295.97|12294.12|12294.12|12296.43|12296.43|12286.75|12286.75|0
1660736100000|2022-08-17 11:35:00|12295.56|12295.56|12301.53|12301.53|12308.01|12308.01|12295.56|12295.56|0
1660736400000|2022-08-17 11:40:00|12300.09|12300.09|12279.27|12279.27|12300.09|12300.09|12278.81|12278.81|0
1660736700000|2022-08-17 11:45:00|12277.11|12277.11|12285.25|12285.25|12285.72|12285.72|12270.91|12270.91|0
1660737000000|2022-08-17 11:50:00|12285.75|12285.75|12278.53|12278.53|12287.2|12287.2|12275.24|12275.24|0
1660737300000|2022-08-17 11:55:00|12278.06|12278.06|12262.87|12262.87|12278.52|12278.52|12262.87|12262.87|0
1660737600000|2022-08-17 12:00:00|12263.34|12263.34|12266.92|12266.92|12268.54|12268.54|12255.1|12255.1|0
1660737900000|2022-08-17 12:05:00|12269.09|12269.09|12285.24|12285.24|12285.88|12285.88|12269.09|12269.09|0
1660738200000|2022-08-17 12:10:00|12287.09|12287.09|12291.46|12291.46|12300.88|12300.88|12287.09|12287.09|0
1660738500000|2022-08-17 12:15:00|12291.92|12291.92|12282.79|12282.79|12292.39|12292.39|12282.79|12282.79|0
1660738800000|2022-08-17 12:20:00|12281.18|12281.18|12263.78|12263.78|12281.18|12281.18|12263.31|12263.31|0
1660739100000|2022-08-17 12:25:00|12262.89|12262.89|12259.43|12259.43|12262.89|12262.89|12259.22|12259.22|0
1660739400000|2022-08-17 12:30:00|12258.54|12258.54|12256.32|12256.32|12260.04|12260.04|12249.32|12249.32|0
1660739700000|2022-08-17 12:35:00|12257.25|12257.25|12260.52|12260.52|12263.8|12263.8|12255.39|12255.39|0
1660740000000|2022-08-17 12:40:00|12260.99|12260.99|12258.66|12258.66|12262.4|12262.4|12257.46|12257.46|0
1660740300000|2022-08-17 12:45:00|12259.13|12259.13|12261.43|12261.43|12264.01|12264.01|12257.05|12257.05|0
1660740600000|2022-08-17 12:50:00|12260.87|12260.87|12260.22|12260.22|12271.68|12271.68|12260.22|12260.22|0
1660740900000|2022-08-17 12:55:00|12261.66|12261.66|12262.87|12262.87|12263.34|12263.34|12253.79|12253.79|0
1660741200000|2022-08-17 13:00:00|12262.4|12262.4|12239.45|12239.45|12265.89|12265.89|12239.45|12239.45|0
1660741500000|2022-08-17 13:05:00|12238.98|12238.98|12224.99|12224.99|12240.34|12240.34|12217.32|12217.32|0
1660741800000|2022-08-17 13:10:00|12225.46|12225.46|12212.62|12212.62|12225.46|12225.46|12201.69|12201.69|0
1660742100000|2022-08-17 13:15:00|12211.9|12211.9|12203.89|12203.89|12213.15|12213.15|12199.64|12199.64|0
1660742400000|2022-08-17 13:20:00|12201.01|12201.01|12165.42|12165.42|12201.01|12201.01|12164.37|12164.37|0
1660742700000|2022-08-17 13:25:00|12164.7|12164.7|12166.35|12166.35|12168.3|12168.3|12161.33|12161.33|0
1660743000000|2022-08-17 13:30:00|12167.07|12167.07|12117.9|12117.9|12168.07|12168.07|12117.9|12117.9|0
1660743300000|2022-08-17 13:35:00|12118.35|12118.35|12100.99|12100.99|12128.26|12128.26|12099.45|12099.45|0
1660743600000|2022-08-17 13:40:00|12101.46|12101.46|12115.98|12115.98|12133.74|12133.74|12101.46|12101.46|0
1660743900000|2022-08-17 13:45:00|12117.82|12117.82|12087.01|12087.01|12126.11|12126.11|12083.27|12083.27|0
1660744200000|2022-08-17 13:50:00|12085.6|12085.6|12100.97|12100.97|12102.35|12102.35|12067.01|12067.01|0
1660744500000|2022-08-17 13:55:00|12100.16|12100.16|12130.59|12130.59|12130.59|12130.59|12100.16|12100.16|0
1660744800000|2022-08-17 14:00:00|12130.12|12130.12|12164.21|12164.21|12164.21|12164.21|12129.65|12129.65|0
1660745100000|2022-08-17 14:05:00|12164.67|12164.67|12139.33|12139.33|12178.08|12178.08|12139.33|12139.33|0
1660745400000|2022-08-17 14:10:00|12137.64|12137.64|12091.75|12091.75|12139.24|12139.24|12090.55|12090.55|0
1660745700000|2022-08-17 14:15:00|12092.25|12092.25|12082.32|12082.32|12092.25|12092.25|12075|12075|0
1660746000000|2022-08-17 14:20:00|12082.77|12082.77|12061.21|12061.21|12087.03|12087.03|12061.21|12061.21|0
1660746300000|2022-08-17 14:25:00|12058.59|12058.59|12067.76|12067.76|12071.95|12071.95|12052.83|12052.83|0
1660746600000|2022-08-17 14:30:00|12066.84|12066.84|12054.17|12054.17|12068.88|12068.88|12030.79|12030.79|0
1660746900000|2022-08-17 14:35:00|12055.57|12055.57|12028.76|12028.76|12057.74|12057.74|12028.08|12028.08|0
1660747200000|2022-08-17 14:40:00|12029.26|12029.26|12033.96|12033.96|12033.96|12033.96|12022.55|12022.55|0
1660747500000|2022-08-17 14:45:00|12033.24|12033.24|12059.17|12059.17|12060.86|12060.86|12033.24|12033.24|0
1660747800000|2022-08-17 14:50:00|12058.36|12058.36|12013.73|12013.73|12058.36|12058.36|12011.57|12011.57|0
1660748100000|2022-08-17 14:55:00|12011.57|12011.57|11976.98|11976.98|12011.57|12011.57|11975.11|11975.11|0
1660748400000|2022-08-17 15:00:00|11975.54|11975.54|11998.53|11998.53|12004.21|12004.21|11974.85|11974.85|0
1660748700000|2022-08-17 15:05:00|11997.41|11997.41|11946.54|11946.54|11997.41|11997.41|11946.54|11946.54|0
1660749000000|2022-08-17 15:10:00|11945.82|11945.82|11945.36|11945.36|11946.55|11946.55|11922.86|11922.86|0
1660749300000|2022-08-17 15:15:00|11943.83|11943.83|11960.96|11960.96|11960.96|11960.96|11941.75|11941.75|0
1660749600000|2022-08-17 15:20:00|11960.49|11960.49|11965.02|11965.02|11967.39|11967.39|11957.61|11957.61|0
1660749900000|2022-08-17 15:25:00|11965.48|11965.48|11972.92|11972.92|11977.98|11977.98|11962.43|11962.43|0
1660806900000|2022-08-18 07:15:00|12063.63|12063.63|12039.62|12039.62|12063.63|12063.63|12035.87|12035.87|0
1660807200000|2022-08-18 07:20:00|12035.91|12035.91|12038.75|12038.75|12038.75|12038.75|12021.53|12021.53|0
1660807500000|2022-08-18 07:25:00|12041.63|12041.63|12035.92|12035.92|12042.56|12042.56|12033.6|12033.6|0
1660807800000|2022-08-18 07:30:00|12036.64|12036.64|12084.5|12084.5|12084.5|12084.5|12035.92|12035.92|0
1660808100000|2022-08-18 07:35:00|12085.22|12085.22|12105.06|12105.06|12117.93|12117.93|12085.22|12085.22|0
1660808400000|2022-08-18 07:40:00|12102.17|12102.17|12117.88|12117.88|12119.93|12119.93|12090.51|12090.51|0
1660808700000|2022-08-18 07:45:00|12116.94|12116.94|12144.37|12144.37|12145.31|12145.31|12111.93|12111.93|0
1660809000000|2022-08-18 07:50:00|12145.09|12145.09|12103.05|12103.05|12145.09|12145.09|12103.05|12103.05|0
1660809300000|2022-08-18 07:55:00|12105.93|12105.93|12119.78|12119.78|12126.49|12126.49|12105.93|12105.93|0
1660809600000|2022-08-18 08:00:00|12120.5|12120.5|12104.87|12104.87|12121.83|12121.83|12091.88|12091.88|0
1660809900000|2022-08-18 08:05:00|12105.59|12105.59|12073.08|12073.08|12108.36|12108.36|12071.11|12071.11|0
1660810200000|2022-08-18 08:10:00|12073.8|12073.8|12068.05|12068.05|12073.8|12073.8|12054.98|12054.98|0
1660810500000|2022-08-18 08:15:00|12067.33|12067.33|12086.34|12086.34|12086.81|12086.81|12065.89|12065.89|0
1660810800000|2022-08-18 08:20:00|12087.34|12087.34|12079.71|12079.71|12089.98|12089.98|12068.54|12068.54|0
1660811100000|2022-08-18 08:25:00|12079.19|12079.19|12075.44|12075.44|12091|12091|12075.44|12075.44|0
1660811400000|2022-08-18 08:30:00|12076.88|12076.88|12079.31|12079.31|12083.12|12083.12|12076.74|12076.74|0
1660811700000|2022-08-18 08:35:00|12077.47|12077.47|12065.8|12065.8|12081.85|12081.85|12062.11|12062.11|0
1660812000000|2022-08-18 08:40:00|12064.68|12064.68|12065.89|12065.89|12068.78|12068.78|12064.68|12064.68|0
1660812300000|2022-08-18 08:45:00|12066.45|12066.45|12052.62|12052.62|12071.68|12071.68|12046.19|12046.19|0
1660812600000|2022-08-18 08:50:00|12053.62|12053.62|12068.38|12068.38|12069.93|12069.93|12053.62|12053.62|0
1660812900000|2022-08-18 08:55:00|12067.26|12067.26|12072.59|12072.59|12075.74|12075.74|12067.26|12067.26|0
1660813200000|2022-08-18 09:00:00|12073.09|12073.09|12070.13|12070.13|12074.4|12074.4|12070.13|12070.13|0
1660813500000|2022-08-18 09:05:00|12069.66|12069.66|12070.32|12070.32|12072.79|12072.79|12067.44|12067.44|0
1660813800000|2022-08-18 09:10:00|12071.76|12071.76|12090.41|12090.41|12093.25|12093.25|12069.61|12069.61|0
1660814100000|2022-08-18 09:15:00|12091.44|12091.44|12108.5|12108.5|12108.97|12108.97|12090.51|12090.51|0
1660814400000|2022-08-18 09:20:00|12108.04|12108.04|12086.3|12086.3|12111.88|12111.88|12086.3|12086.3|0
1660814700000|2022-08-18 09:25:00|12087.02|12087.02|12105.39|12105.39|12108.51|12108.51|12087.02|12087.02|0
1660815000000|2022-08-18 09:30:00|12110.52|12110.52|12121.1|12121.1|12121.1|12121.1|12109.67|12109.67|0
1660815300000|2022-08-18 09:35:00|12122.48|12122.48|12111.97|12111.97|12124.23|12124.23|12109.72|12109.72|0
1660815600000|2022-08-18 09:40:00|12109.89|12109.89|12101.99|12101.99|12114.55|12114.55|12101.99|12101.99|0
1660815900000|2022-08-18 09:45:00|12101.07|12101.07|12083.43|12083.43|12101.07|12101.07|12074.1|12074.1|0
1660816200000|2022-08-18 09:50:00|12080.08|12080.08|12085.36|12085.36|12088.09|12088.09|12080.08|12080.08|0
1660816500000|2022-08-18 09:55:00|12086.08|12086.08|12087.93|12087.93|12092.98|12092.98|12085.15|12085.15|0
1660816800000|2022-08-18 10:00:00|12088.65|12088.65|12097.56|12097.56|12097.56|12097.56|12087.03|12087.03|0
1660817100000|2022-08-18 10:05:00|12098.08|12098.08|12115.73|12115.73|12129.52|12129.52|12098.08|12098.08|0
1660817400000|2022-08-18 10:10:00|12113.94|12113.94|12099.76|12099.76|12115.29|12115.29|12099.76|12099.76|0
1660817700000|2022-08-18 10:15:00|12100.49|12100.49|12104.9|12104.9|12104.9|12104.9|12089.69|12089.69|0
1660818000000|2022-08-18 10:20:00|12105.83|12105.83|12095.99|12095.99|12105.83|12105.83|12095.02|12095.02|0
1660818300000|2022-08-18 10:25:00|12096.71|12096.71|12098.39|12098.39|12098.39|12098.39|12093.09|12093.09|0
1660818600000|2022-08-18 10:30:00|12099.83|12099.83|12097.24|12097.24|12099.83|12099.83|12096|12096|0
1660818900000|2022-08-18 10:35:00|12097.71|12097.71|12099.24|12099.24|12100.99|12100.99|12096.75|12096.75|0
1660819200000|2022-08-18 10:40:00|12098.3|12098.3|12082.92|12082.92|12102.59|12102.59|12082.92|12082.92|0
1660819500000|2022-08-18 10:45:00|12081.48|12081.48|12079.04|12079.04|12086.24|12086.24|12079.04|12079.04|0
1660819800000|2022-08-18 10:50:00|12079.96|12079.96|12084.62|12084.62|12084.62|12084.62|12078.98|12078.98|0
1660820100000|2022-08-18 10:55:00|12081.82|12081.82|12080.15|12080.15|12081.82|12081.82|12078.21|12078.21|0
1660820400000|2022-08-18 11:00:00|12079.68|12079.68|12079.65|12079.65|12082.47|12082.47|12077.21|12077.21|0
1660820700000|2022-08-18 11:05:00|12078.21|12078.21|12070.19|12070.19|12078.21|12078.21|12057.51|12057.51|0
1660821000000|2022-08-18 11:10:00|12067.77|12067.77|12064.07|12064.07|12072.35|12072.35|12064.07|12064.07|0
1660821300000|2022-08-18 11:15:00|12061.91|12061.91|12039.86|12039.86|12062.47|12062.47|12039.86|12039.86|0
1660821600000|2022-08-18 11:20:00|12039.34|12039.34|12024.85|12024.85|12039.34|12039.34|12021.02|12021.02|0
1660821900000|2022-08-18 11:25:00|12025.32|12025.32|12021.71|12021.71|12033.71|12033.71|12021.71|12021.71|0
1660822200000|2022-08-18 11:30:00|12021.19|12021.19|12013.72|12013.72|12021.19|12021.19|12013.72|12013.72|0
1660822500000|2022-08-18 11:35:00|12012.04|12012.04|12025.25|12025.25|12031.26|12031.26|12011.57|12011.57|0
1660822800000|2022-08-18 11:40:00|12026.69|12026.69|12027.99|12027.99|12029.13|12029.13|12025.81|12025.81|0
1660823100000|2022-08-18 11:45:00|12027.43|12027.43|12023.81|12023.81|12027.52|12027.52|12023.81|12023.81|0
1660823400000|2022-08-18 11:50:00|12023.34|12023.34|12020.82|12020.82|12024.82|12024.82|12017.55|12017.55|0
1660823700000|2022-08-18 11:55:00|12020.26|12020.26|12036.74|12036.74|12037.92|12037.92|12016.7|12016.7|0
1660824000000|2022-08-18 12:00:00|12035.81|12035.81|12034.54|12034.54|12038.67|12038.67|12032.53|12032.53|0
1660824300000|2022-08-18 12:05:00|12035.06|12035.06|12029.8|12029.8|12041.34|12041.34|12029.8|12029.8|0
1660824600000|2022-08-18 12:10:00|12030.27|12030.27|12030.63|12030.63|12031.71|12031.71|12029.24|12029.24|0
1660824900000|2022-08-18 12:15:00|12031.35|12031.35|12031.89|12031.89|12034.07|12034.07|12030.63|12030.63|0
1660825200000|2022-08-18 12:20:00|12032.36|12032.36|12025.07|12025.07|12032.36|12032.36|12021.31|12021.31|0
1660825500000|2022-08-18 12:25:00|12025.54|12025.54|12026.84|12026.84|12027.6|12027.6|12022.25|12022.25|0
1660825800000|2022-08-18 12:30:00|12027.64|12027.64|12033|12033|12034.91|12034.91|12027.64|12027.64|0
1660826100000|2022-08-18 12:35:00|12032.54|12032.54|12026.12|12026.12|12032.54|12032.54|12025.27|12025.27|0
1660826400000|2022-08-18 12:40:00|12026.63|12026.63|12030.07|12030.07|12033.94|12033.94|12024.42|12024.42|0
1660826700000|2022-08-18 12:45:00|12034.4|12034.4|12028.51|12028.51|12034.4|12034.4|12025.24|12025.24|0
1660827000000|2022-08-18 12:50:00|12029.9|12029.9|12035.59|12035.59|12038.04|12038.04|12026.74|12026.74|0
1660827300000|2022-08-18 12:55:00|12034.87|12034.87|12033.81|12033.81|12037.61|12037.61|12031.09|12031.09|0
1660827600000|2022-08-18 13:00:00|12034.75|12034.75|12050.79|12050.79|12050.79|12050.79|12034.75|12034.75|0
1660827900000|2022-08-18 13:05:00|12051.78|12051.78|12045.83|12045.83|12053.74|12053.74|12041.82|12041.82|0
1660828200000|2022-08-18 13:10:00|12046.55|12046.55|12045.82|12045.82|12059.24|12059.24|12045.82|12045.82|0
1660828500000|2022-08-18 13:15:00|12046.76|12046.76|12044.91|12044.91|12049.65|12049.65|12038.74|12038.74|0
1660828800000|2022-08-18 13:20:00|12044.39|12044.39|12052.27|12052.27|12052.99|12052.99|12035.7|12035.7|0
1660829100000|2022-08-18 13:25:00|12050.72|12050.72|12046.8|12046.8|12052.19|12052.19|12040.82|12040.82|0
1660829400000|2022-08-18 13:30:00|12045.36|12045.36|12001.91|12001.91|12045.46|12045.46|12001.91|12001.91|0
1660829700000|2022-08-18 13:35:00|12001.39|12001.39|12023.43|12023.43|12024.87|12024.87|11996.75|11996.75|0
1660830000000|2022-08-18 13:40:00|12022.71|12022.71|12053.52|12053.52|12053.52|12053.52|12021.74|12021.74|0
1660830300000|2022-08-18 13:45:00|12054.04|12054.04|12078.78|12078.78|12078.78|12078.78|12053.25|12053.25|0
1660830600000|2022-08-18 13:50:00|12078.32|12078.32|12095.55|12095.55|12095.55|12095.55|12078.22|12078.22|0
1660830900000|2022-08-18 13:55:00|12092.84|12092.84|12099.21|12099.21|12112.73|12112.73|12092.84|12092.84|0
1660831200000|2022-08-18 14:00:00|12098.72|12098.72|12102.55|12102.55|12104.19|12104.19|12087.49|12087.49|0
1660831500000|2022-08-18 14:05:00|12101.11|12101.11|12105.2|12105.2|12107.09|12107.09|12097.59|12097.59|0
1660831800000|2022-08-18 14:10:00|12104.74|12104.74|12101.1|12101.1|12112.78|12112.78|12099.02|12099.02|0
1660832100000|2022-08-18 14:15:00|12100.58|12100.58|12111.69|12111.69|12119.09|12119.09|12099.56|12099.56|0
1660832400000|2022-08-18 14:20:00|12110.19|12110.19|12105.69|12105.69|12114.25|12114.25|12102.38|12102.38|0
1660832700000|2022-08-18 14:25:00|12104.97|12104.97|12100.27|12100.27|12107.75|12107.75|12096.95|12096.95|0
1660833000000|2022-08-18 14:30:00|12100.73|12100.73|12111.31|12111.31|12111.31|12111.31|12100.17|12100.17|0
1660833300000|2022-08-18 14:35:00|12112.69|12112.69|12103.49|12103.49|12116.85|12116.85|12099.89|12099.89|0
1660833600000|2022-08-18 14:40:00|12102.98|12102.98|12109.53|12109.53|12110.97|12110.97|12102.98|12102.98|0
1660833900000|2022-08-18 14:45:00|12110.43|12110.43|12124.76|12124.76|12129.63|12129.63|12110.36|12110.36|0
1660834200000|2022-08-18 14:50:00|12125.48|12125.48|12126.34|12126.34|12127.52|12127.52|12116.93|12116.93|0
1660834500000|2022-08-18 14:55:00|12127.06|12127.06|12120.07|12120.07|12128.24|12128.24|12117.35|12117.35|0
1660834800000|2022-08-18 15:00:00|12122.24|12122.24|12141.28|12141.28|12141.28|12141.28|12121.72|12121.72|0
1660835100000|2022-08-18 15:05:00|12141.75|12141.75|12157.17|12157.17|12160.36|12160.36|12141.75|12141.75|0
1660835400000|2022-08-18 15:10:00|12156.66|12156.66|12158.76|12158.76|12162.74|12162.74|12153.91|12153.91|0
1660835700000|2022-08-18 15:15:00|12160.92|12160.92|12157.02|12157.02|12166.28|12166.28|12155.54|12155.54|0
1660836000000|2022-08-18 15:20:00|12156.08|12156.08|12148.54|12148.54|12156.08|12156.08|12141.96|12141.96|0
1660836300000|2022-08-18 15:25:00|12147.62|12147.62|12149.49|12149.49|12156.17|12156.17|12144.23|12144.23|0
1660893300000|2022-08-19 07:15:00|12069.49|12069.49|12049.68|12049.68|12069.49|12069.49|12036.69|12036.69|0
1660893600000|2022-08-19 07:20:00|12048.74|12048.74|12031.6|12031.6|12051.85|12051.85|12029.98|12029.98|0
1660893900000|2022-08-19 07:25:00|12032.32|12032.32|12032.82|12032.82|12032.82|12032.82|12023.53|12023.53|0
1660894200000|2022-08-19 07:30:00|12033.76|12033.76|12014|12014|12033.76|12033.76|12011.69|12011.69|0
1660894500000|2022-08-19 07:35:00|12013.28|12013.28|11991.46|11991.46|12014.99|12014.99|11991.46|11991.46|0
1660894800000|2022-08-19 07:40:00|11991.93|11991.93|11949.19|11949.19|11992.82|11992.82|11949.19|11949.19|0
1660895100000|2022-08-19 07:45:00|11950.63|11950.63|11955.34|11955.34|11955.34|11955.34|11947.33|11947.33|0
1660895400000|2022-08-19 07:50:00|11954.88|11954.88|11960.32|11960.32|11960.32|11960.32|11946.29|11946.29|0
1660895700000|2022-08-19 07:55:00|11962.33|11962.33|12017.59|12017.59|12018.87|12018.87|11962.33|11962.33|0
1660896000000|2022-08-19 08:00:00|12016.67|12016.67|12013.09|12013.09|12016.67|12016.67|12006.8|12006.8|0
1660896300000|2022-08-19 08:05:00|12012.62|12012.62|11966.5|11966.5|12012.62|12012.62|11966.5|11966.5|0
1660896600000|2022-08-19 08:10:00|11965.38|11965.38|11961.16|11961.16|11971.92|11971.92|11957.76|11957.76|0
1660896900000|2022-08-19 08:15:00|11960.94|11960.94|11962.55|11962.55|11962.55|11962.55|11954.19|11954.19|0
1660897200000|2022-08-19 08:20:00|11962.33|11962.33|11929.32|11929.32|11962.33|11962.33|11928.62|11928.62|0
1660897500000|2022-08-19 08:25:00|11922.78|11922.78|11943.99|11943.99|11946.1|11946.1|11916.49|11916.49|0
1660897800000|2022-08-19 08:30:00|11943.27|11943.27|11913|11913|11943.27|11943.27|11913|11913|0
1660898100000|2022-08-19 08:35:00|11910.69|11910.69|11907.72|11907.72|11912.34|11912.34|11901.93|11901.93|0
1660898400000|2022-08-19 08:40:00|11910.52|11910.52|11935.64|11935.64|11935.64|11935.64|11910.52|11910.52|0
1660898700000|2022-08-19 08:45:00|11936.14|11936.14|11954.42|11954.42|11954.42|11954.42|11936.14|11936.14|0
1660899000000|2022-08-19 08:50:00|11952.98|11952.98|11952.66|11952.66|11955.3|11955.3|11950.01|11950.01|0
1660899300000|2022-08-19 08:55:00|11954.97|11954.97|11974.34|11974.34|11975.81|11975.81|11954.97|11954.97|0
1660899600000|2022-08-19 09:00:00|11974.81|11974.81|11991.07|11991.07|11991.07|11991.07|11974.81|11974.81|0
1660899900000|2022-08-19 09:05:00|11992.98|11992.98|12000.93|12000.93|12004.58|12004.58|11992.98|11992.98|0
1660900200000|2022-08-19 09:10:00|12000.37|12000.37|12000.91|12000.91|12000.91|12000.91|11999.87|11999.87|0
1660900500000|2022-08-19 09:15:00|12005.23|12005.23|12020.27|12020.27|12023.62|12023.62|12003.07|12003.07|0
1660900800000|2022-08-19 09:20:00|12021.71|12021.71|12003.93|12003.93|12023.25|12023.25|12001.2|12001.2|0
1660901100000|2022-08-19 09:25:00|12006.35|12006.35|12013.43|12013.43|12014.35|12014.35|12006.35|12006.35|0
1660901400000|2022-08-19 09:30:00|12012.71|12012.71|12013.86|12013.86|12013.86|12013.86|12009.1|12009.1|0
1660901700000|2022-08-19 09:35:00|12014.8|12014.8|12013.91|12013.91|12019.38|12019.38|12012.67|12012.67|0
1660902000000|2022-08-19 09:40:00|12012.88|12012.88|12018.86|12018.86|12022.32|12022.32|12011.8|12011.8|0
1660902300000|2022-08-19 09:45:00|12017.74|12017.74|12019.08|12019.08|12019.88|12019.88|12015.58|12015.58|0
1660902600000|2022-08-19 09:50:00|12019.52|12019.52|12007.15|12007.15|12019.52|12019.52|12002.7|12002.7|0
1660902900000|2022-08-19 09:55:00|12007.87|12007.87|12004.6|12004.6|12010.51|12010.51|12003.17|12003.17|0
1660903200000|2022-08-19 10:00:00|12005.41|12005.41|12017.94|12017.94|12018.66|12018.66|12005.41|12005.41|0
1660903500000|2022-08-19 10:05:00|12017.48|12017.48|12013.1|12013.1|12017.49|12017.49|12002.78|12002.78|0
1660903800000|2022-08-19 10:10:00|12011.71|12011.71|12014.29|12014.29|12020.88|12020.88|12010.79|12010.79|0
1660904100000|2022-08-19 10:15:00|12015.42|12015.42|12020.02|12020.02|12024.6|12024.6|12015.42|12015.42|0
1660904400000|2022-08-19 10:20:00|12019.8|12019.8|12004.05|12004.05|12022.38|12022.38|12004.05|12004.05|0
1660904700000|2022-08-19 10:25:00|12002.61|12002.61|11998.18|11998.18|12002.61|12002.61|11995.08|11995.08|0
1660905000000|2022-08-19 10:30:00|11997.46|11997.46|11992.87|11992.87|12000.82|12000.82|11988.27|11988.27|0
1660905300000|2022-08-19 10:35:00|11993.39|11993.39|11973.32|11973.32|11994.83|11994.83|11973.32|11973.32|0
1660905600000|2022-08-19 10:40:00|11969.72|11969.72|11961.16|11961.16|11969.72|11969.72|11958.72|11958.72|0
1660905900000|2022-08-19 10:45:00|11959.75|11959.75|11968.08|11968.08|11968.08|11968.08|11959.75|11959.75|0
1660906200000|2022-08-19 10:50:00|11970.24|11970.24|11990.72|11990.72|11991.65|11991.65|11970.24|11970.24|0
1660906500000|2022-08-19 10:55:00|11989.78|11989.78|12000.83|12000.83|12000.83|12000.83|11989.53|11989.53|0
1660906800000|2022-08-19 11:00:00|12000.36|12000.36|12005.42|12005.42|12013.4|12013.4|11999.21|11999.21|0
1660907100000|2022-08-19 11:05:00|12007.1|12007.1|12008.41|12008.41|12011.13|12011.13|12006.54|12006.54|0
1660907400000|2022-08-19 11:10:00|12009.14|12009.14|12007.07|12007.07|12013.16|12013.16|12007.07|12007.07|0
1660907700000|2022-08-19 11:15:00|12008.48|12008.48|12002.49|12002.49|12012.58|12012.58|12002.49|12002.49|0
1660908000000|2022-08-19 11:20:00|12001.77|12001.77|12007.98|12007.98|12008.31|12008.31|11999.8|11999.8|0
1660908300000|2022-08-19 11:25:00|12008.45|12008.45|11989.66|11989.66|12008.45|12008.45|11989.2|11989.2|0
1660908600000|2022-08-19 11:30:00|11989.16|11989.16|11984.55|11984.55|11990.96|11990.96|11984.55|11984.55|0
1660908900000|2022-08-19 11:35:00|11983.17|11983.17|11985.29|11985.29|11986.31|11986.31|11981.34|11981.34|0
1660909200000|2022-08-19 11:40:00|11985.76|11985.76|11991.75|11991.75|11991.75|11991.75|11985.76|11985.76|0
1660909500000|2022-08-19 11:45:00|11991.19|11991.19|11986.71|11986.71|11993.41|11993.41|11986.71|11986.71|0
1660909800000|2022-08-19 11:50:00|11988.12|11988.12|11990.91|11990.91|11991.84|11991.84|11987.04|11987.04|0
1660910100000|2022-08-19 11:55:00|11990.19|11990.19|11995.96|11995.96|11995.96|11995.96|11981.5|11981.5|0
1660910400000|2022-08-19 12:00:00|11998.53|11998.53|12003.46|12003.46|12003.46|12003.46|11998.53|11998.53|0
1660910700000|2022-08-19 12:05:00|12003.96|12003.96|12010.68|12010.68|12011.34|12011.34|12003.96|12003.96|0
1660911000000|2022-08-19 12:10:00|12010.22|12010.22|12007.72|12007.72|12010.22|12010.22|12006.78|12006.78|0
1660911300000|2022-08-19 12:15:00|12008.62|12008.62|12023.32|12023.32|12025.18|12025.18|12008.62|12008.62|0
1660911600000|2022-08-19 12:20:00|12022.85|12022.85|12017.32|12017.32|12022.85|12022.85|12017.32|12017.32|0
1660911900000|2022-08-19 12:25:00|12015.87|12015.87|12007.02|12007.02|12015.87|12015.87|12005.3|12005.3|0
1660912200000|2022-08-19 12:30:00|12007.48|12007.48|12015.22|12015.22|12015.22|12015.22|12007.48|12007.48|0
1660912500000|2022-08-19 12:35:00|12015.68|12015.68|12019.68|12019.68|12019.68|12019.68|12015.68|12015.68|0
1660912800000|2022-08-19 12:40:00|12017.84|12017.84|12015.67|12015.67|12021.93|12021.93|12015.67|12015.67|0
1660913100000|2022-08-19 12:45:00|12011.77|12011.77|12016.28|12016.28|12016.28|12016.28|12008.15|12008.15|0
1660913400000|2022-08-19 12:50:00|12019.17|12019.17|12020.31|12020.31|12028.1|12028.1|12019.17|12019.17|0
1660913700000|2022-08-19 12:55:00|12020.77|12020.77|12015.72|12015.72|12026.45|12026.45|12013.97|12013.97|0
1660914000000|2022-08-19 13:00:00|12014.99|12014.99|12022.91|12022.91|12024.77|12024.77|12014.07|12014.07|0
1660914300000|2022-08-19 13:05:00|12023.64|12023.64|12028.8|12028.8|12034.38|12034.38|12023.64|12023.64|0
1660914600000|2022-08-19 13:10:00|12028.08|12028.08|12026.46|12026.46|12030|12030|12023.15|12023.15|0
1660914900000|2022-08-19 13:15:00|12025.89|12025.89|12030.2|12030.2|12034.59|12034.59|12022.7|12022.7|0
1660915200000|2022-08-19 13:20:00|12031.23|12031.23|12031.52|12031.52|12032.33|12032.33|12028.84|12028.84|0
1660915500000|2022-08-19 13:25:00|12033.86|12033.86|12036.02|12036.02|12037.4|12037.4|12033.08|12033.08|0
1660915800000|2022-08-19 13:30:00|12036.48|12036.48|12035.8|12035.8|12041.69|12041.69|12030.45|12030.45|0
1660916100000|2022-08-19 13:35:00|12035.08|12035.08|12017|12017|12048.9|12048.9|12013.93|12013.93|0
1660916400000|2022-08-19 13:40:00|12018.39|12018.39|11959.06|11959.06|12019.36|12019.36|11959.06|11959.06|0
1660916700000|2022-08-19 13:45:00|11958.34|11958.34|11949.37|11949.37|11965.95|11965.95|11947.74|11947.74|0
1660917000000|2022-08-19 13:50:00|11948.65|11948.65|11955.07|11955.07|11955.07|11955.07|11930.83|11930.83|0
1660917300000|2022-08-19 13:55:00|11955.88|11955.88|11975.68|11975.68|11975.68|11975.68|11955.88|11955.88|0
1660917600000|2022-08-19 14:00:00|11974.76|11974.76|11976.69|11976.69|11977.41|11977.41|11965.66|11965.66|0
1660917900000|2022-08-19 14:05:00|11975.97|11975.97|11956.38|11956.38|11990.28|11990.28|11956.38|11956.38|0
1660918200000|2022-08-19 14:10:00|11955.66|11955.66|11928.98|11928.98|11958.05|11958.05|11928.98|11928.98|0
1660918500000|2022-08-19 14:15:00|11927.11|11927.11|11932.91|11932.91|11932.91|11932.91|11927.11|11927.11|0
1660918800000|2022-08-19 14:20:00|11934.64|11934.64|11950.88|11950.88|11955.41|11955.41|11934.64|11934.64|0
1660919100000|2022-08-19 14:25:00|11951.69|11951.69|11959.87|11959.87|11961.28|11961.28|11939.36|11939.36|0
1660919400000|2022-08-19 14:30:00|11960.31|11960.31|11962.9|11962.9|11968.97|11968.97|11960.31|11960.31|0
1660919700000|2022-08-19 14:35:00|11962.43|11962.43|11954.09|11954.09|11962.43|11962.43|11950.79|11950.79|0
1660920000000|2022-08-19 14:40:00|11954.81|11954.81|11962.65|11962.65|11963.71|11963.71|11951.79|11951.79|0
1660920300000|2022-08-19 14:45:00|11963.37|11963.37|11971.22|11971.22|11974.03|11974.03|11963.37|11963.37|0
1660920600000|2022-08-19 14:50:00|11971.78|11971.78|11923.44|11923.44|11971.78|11971.78|11922.98|11922.98|0
1660920900000|2022-08-19 14:55:00|11921.3|11921.3|11911.88|11911.88|11921.3|11921.3|11900.97|11900.97|0
1660921200000|2022-08-19 15:00:00|11912.35|11912.35|11924.59|11924.59|11930.56|11930.56|11912.35|11912.35|0
1660921500000|2022-08-19 15:05:00|11924.09|11924.09|11899.8|11899.8|11929.89|11929.89|11898.87|11898.87|0
1660921800000|2022-08-19 15:10:00|11899.08|11899.08|11901.6|11901.6|11901.6|11901.6|11890.19|11890.19|0
1660922100000|2022-08-19 15:15:00|11902.32|11902.32|11905.54|11905.54|11907.09|11907.09|11900.09|11900.09|0
1660922400000|2022-08-19 15:20:00|11906.92|11906.92|11900.57|11900.57|11908.42|11908.42|11893.57|11893.57|0
1660922700000|2022-08-19 15:25:00|11900.12|11900.12|11886.18|11886.18|11900.84|11900.84|11886.18|11886.18|0
1661152500000|2022-08-22 07:15:00|11775.07|11775.07|11724.66|11724.66|11776|11776|11723.67|11723.67|0
1661152800000|2022-08-22 07:20:00|11724.16|11724.16|11724.86|11724.86|11724.86|11724.86|11715.58|11715.58|0
1661153100000|2022-08-22 07:25:00|11723.74|11723.74|11662.02|11662.02|11723.74|11723.74|11662.02|11662.02|0
1661153400000|2022-08-22 07:30:00|11659.02|11659.02|11624.89|11624.89|11659.02|11659.02|11601.84|11601.84|0
1661153700000|2022-08-22 07:35:00|11628.62|11628.62|11675.28|11675.28|11679.66|11679.66|11626.94|11626.94|0
1661154000000|2022-08-22 07:40:00|11669.5|11669.5|11641.77|11641.77|11670.69|11670.69|11641.77|11641.77|0
1661154300000|2022-08-22 07:45:00|11642.58|11642.58|11620.67|11620.67|11642.58|11642.58|11607.97|11607.97|0
1661154600000|2022-08-22 07:50:00|11621.66|11621.66|11613.44|11613.44|11621.71|11621.71|11612.94|11612.94|0
1661154900000|2022-08-22 07:55:00|11612.06|11612.06|11595.93|11595.93|11612.06|11612.06|11595.93|11595.93|0
1661155200000|2022-08-22 08:00:00|11595.21|11595.21|11570.94|11570.94|11595.21|11595.21|11564.31|11564.31|0
1661155500000|2022-08-22 08:05:00|11571.4|11571.4|11586.99|11586.99|11587.46|11587.46|11571.4|11571.4|0
1661155800000|2022-08-22 08:10:00|11585.55|11585.55|11562.73|11562.73|11586.99|11586.99|11560.38|11560.38|0
1661156100000|2022-08-22 08:15:00|11559.92|11559.92|11567.97|11567.97|11567.97|11567.97|11552.39|11552.39|0
1661156400000|2022-08-22 08:20:00|11569.58|11569.58|11589.73|11589.73|11597.63|11597.63|11569.58|11569.58|0
1661156700000|2022-08-22 08:25:00|11588.73|11588.73|11599.95|11599.95|11603.27|11603.27|11588.73|11588.73|0
1661157000000|2022-08-22 08:30:00|11597.78|11597.78|11581.02|11581.02|11604.09|11604.09|11580.21|11580.21|0
1661157300000|2022-08-22 08:35:00|11580.02|11580.02|11625.47|11625.47|11626.19|11626.19|11580.02|11580.02|0
1661157600000|2022-08-22 08:40:00|11626.85|11626.85|11629.57|11629.57|11629.57|11629.57|11616.77|11616.77|0
1661157900000|2022-08-22 08:45:00|11630.29|11630.29|11643.96|11643.96|11646.2|11646.2|11630.29|11630.29|0
1661158200000|2022-08-22 08:50:00|11644.48|11644.48|11643.39|11643.39|11644.7|11644.7|11635.13|11635.13|0
1661158500000|2022-08-22 08:55:00|11644.52|11644.52|11668.52|11668.52|11674.92|11674.92|11644.52|11644.52|0
1661158800000|2022-08-22 09:00:00|11667.58|11667.58|11648.86|11648.86|11668.68|11668.68|11648.86|11648.86|0
1661159100000|2022-08-22 09:05:00|11648.05|11648.05|11648.37|11648.37|11650.86|11650.86|11645.89|11645.89|0
1661159400000|2022-08-22 09:10:00|11649.09|11649.09|11656.1|11656.1|11658.15|11658.15|11649.09|11649.09|0
1661159700000|2022-08-22 09:15:00|11657.04|11657.04|11656.97|11656.97|11664.21|11664.21|11655.29|11655.29|0
1661160000000|2022-08-22 09:20:00|11655.18|11655.18|11631.43|11631.43|11655.18|11655.18|11631.43|11631.43|0
1661160300000|2022-08-22 09:25:00|11630.91|11630.91|11611.39|11611.39|11636.05|11636.05|11610.32|11610.32|0
1661160600000|2022-08-22 09:30:00|11610.67|11610.67|11618.01|11618.01|11618.47|11618.47|11605.97|11605.97|0
1661160900000|2022-08-22 09:35:00|11617.45|11617.45|11622.79|11622.79|11629.85|11629.85|11617.45|11617.45|0
1661161200000|2022-08-22 09:40:00|11622.53|11622.53|11632.39|11632.39|11632.39|11632.39|11622.53|11622.53|0
1661161500000|2022-08-22 09:45:00|11632.86|11632.86|11623.94|11623.94|11634.24|11634.24|11623.38|11623.38|0
1661161800000|2022-08-22 09:50:00|11623.47|11623.47|11624.73|11624.73|11628.43|11628.43|11622.78|11622.78|0
1661162100000|2022-08-22 09:55:00|11626.41|11626.41|11620.67|11620.67|11628.57|11628.57|11619.35|11619.35|0
1661162400000|2022-08-22 10:00:00|11619.05|11619.05|11618.04|11618.04|11620.61|11620.61|11614.91|11614.91|0
1661162700000|2022-08-22 10:05:00|11617.11|11617.11|11633.63|11633.63|11635.7|11635.7|11617.11|11617.11|0
1661163000000|2022-08-22 10:10:00|11635.09|11635.09|11639.57|11639.57|11644.88|11644.88|11633.63|11633.63|0
1661163300000|2022-08-22 10:15:00|11640.02|11640.02|11641.42|11641.42|11645.55|11645.55|11639.55|11639.55|0
1661163600000|2022-08-22 10:20:00|11642.69|11642.69|11640.11|11640.11|11642.69|11642.69|11639.47|11639.47|0
1661163900000|2022-08-22 10:25:00|11640.56|11640.56|11629.91|11629.91|11640.56|11640.56|11625.75|11625.75|0
1661164200000|2022-08-22 10:30:00|11630.84|11630.84|11631.86|11631.86|11633.98|11633.98|11629.68|11629.68|0
1661164500000|2022-08-22 10:35:00|11633.3|11633.3|11635.15|11635.15|11639.43|11639.43|11632.03|11632.03|0
1661164800000|2022-08-22 10:40:00|11634.92|11634.92|11612.59|11612.59|11635.84|11635.84|11611.47|11611.47|0
1661165100000|2022-08-22 10:45:00|11610.8|11610.8|11616.91|11616.91|11617.78|11617.78|11606.04|11606.04|0
1661165400000|2022-08-22 10:50:00|11617.85|11617.85|11622.16|11622.16|11622.16|11622.16|11617.85|11617.85|0
1661165700000|2022-08-22 10:55:00|11621.59|11621.59|11612.6|11612.6|11623.46|11623.46|11608.05|11608.05|0
1661166000000|2022-08-22 11:00:00|11611.66|11611.66|11612.04|11612.04|11612.49|11612.49|11609.35|11609.35|0
1661166300000|2022-08-22 11:05:00|11610.6|11610.6|11609.87|11609.87|11611.36|11611.36|11607.19|11607.19|0
1661166600000|2022-08-22 11:10:00|11610.59|11610.59|11612.38|11612.38|11616.01|11616.01|11610.41|11610.41|0
1661166900000|2022-08-22 11:15:00|11610.93|11610.93|11610.63|11610.63|11610.93|11610.93|11607.63|11607.63|0
1661167200000|2022-08-22 11:20:00|11609.69|11609.69|11609.78|11609.78|11613.79|11613.79|11609.69|11609.69|0
1661167500000|2022-08-22 11:25:00|11609.28|11609.28|11596.55|11596.55|11609.28|11609.28|11594.35|11594.35|0
1661167800000|2022-08-22 11:30:00|11595.17|11595.17|11585.04|11585.04|11595.17|11595.17|11583.77|11583.77|0
1661168100000|2022-08-22 11:35:00|11585.76|11585.76|11572.65|11572.65|11585.76|11585.76|11570.18|11570.18|0
1661168400000|2022-08-22 11:40:00|11572.18|11572.18|11569.05|11569.05|11572.18|11572.18|11560.66|11560.66|0
1661168700000|2022-08-22 11:45:00|11570.05|11570.05|11571.17|11571.17|11573.56|11573.56|11567.68|11567.68|0
1661169000000|2022-08-22 11:50:00|11570.36|11570.36|11582.95|11582.95|11584.49|11584.49|11569.91|11569.91|0
1661169300000|2022-08-22 11:55:00|11582.05|11582.05|11574.52|11574.52|11582.65|11582.65|11573.52|11573.52|0
1661169600000|2022-08-22 12:00:00|11575.32|11575.32|11564.23|11564.23|11579.37|11579.37|11564.23|11564.23|0
1661169900000|2022-08-22 12:05:00|11563.11|11563.11|11563.42|11563.42|11564.09|11564.09|11558.4|11558.4|0
1661170200000|2022-08-22 12:10:00|11562.95|11562.95|11563.67|11563.67|11566.64|11566.64|11561.51|11561.51|0
1661170500000|2022-08-22 12:15:00|11563.89|11563.89|11558.59|11558.59|11566.62|11566.62|11558.13|11558.13|0
1661170800000|2022-08-22 12:20:00|11558.15|11558.15|11570.3|11570.3|11570.3|11570.3|11558.15|11558.15|0
1661171100000|2022-08-22 12:25:00|11569.49|11569.49|11549.31|11549.31|11569.49|11569.49|11548.17|11548.17|0
1661171400000|2022-08-22 12:30:00|11550.03|11550.03|11541.28|11541.28|11553.89|11553.89|11541.28|11541.28|0
1661171700000|2022-08-22 12:35:00|11542.09|11542.09|11543.87|11543.87|11544.54|11544.54|11537.76|11537.76|0
1661172000000|2022-08-22 12:40:00|11544.34|11544.34|11539.68|11539.68|11548.63|11548.63|11539.68|11539.68|0
1661172300000|2022-08-22 12:45:00|11537.51|11537.51|11532.94|11532.94|11537.51|11537.51|11529.5|11529.5|0
1661172600000|2022-08-22 12:50:00|11531.5|11531.5|11532.06|11532.06|11534.42|11534.42|11527.52|11527.52|0
1661172900000|2022-08-22 12:55:00|11531.84|11531.84|11538.46|11538.46|11538.92|11538.92|11530.92|11530.92|0
1661173200000|2022-08-22 13:00:00|11539.02|11539.02|11543.72|11543.72|11547.14|11547.14|11539.02|11539.02|0
1661173500000|2022-08-22 13:05:00|11544.4|11544.4|11535.94|11535.94|11544.4|11544.4|11531.15|11531.15|0
1661173800000|2022-08-22 13:10:00|11536.84|11536.84|11542.62|11542.62|11547.93|11547.93|11536.37|11536.37|0
1661174100000|2022-08-22 13:15:00|11543.19|11543.19|11545.98|11545.98|11546.78|11546.78|11542.72|11542.72|0
1661174400000|2022-08-22 13:20:00|11545.52|11545.52|11539.64|11539.64|11545.52|11545.52|11537.33|11537.33|0
1661174700000|2022-08-22 13:25:00|11540.09|11540.09|11550.48|11550.48|11551.53|11551.53|11540.09|11540.09|0
1661175000000|2022-08-22 13:30:00|11549.04|11549.04|11524.84|11524.84|11549.38|11549.38|11524.84|11524.84|0
1661175300000|2022-08-22 13:35:00|11526.46|11526.46|11541.24|11541.24|11541.49|11541.49|11525.4|11525.4|0
1661175600000|2022-08-22 13:40:00|11541.71|11541.71|11573.78|11573.78|11578.53|11578.53|11539.13|11539.13|0
1661175900000|2022-08-22 13:45:00|11574.5|11574.5|11528.75|11528.75|11579.03|11579.03|11527.63|11527.63|0
1661176200000|2022-08-22 13:50:00|11528.29|11528.29|11530.72|11530.72|11532.37|11532.37|11523.64|11523.64|0
1661176500000|2022-08-22 13:55:00|11531.28|11531.28|11543.96|11543.96|11548.76|11548.76|11531.28|11531.28|0
1661176800000|2022-08-22 14:00:00|11543.49|11543.49|11552.99|11552.99|11553.56|11553.56|11537.15|11537.15|0
1661177100000|2022-08-22 14:05:00|11552.27|11552.27|11543.93|11543.93|11560.55|11560.55|11543|11543|0
1661177400000|2022-08-22 14:10:00|11543.41|11543.41|11516.63|11516.63|11545.43|11545.43|11515.71|11515.71|0
1661177700000|2022-08-22 14:15:00|11517.56|11517.56|11517.15|11517.15|11519.8|11519.8|11510.3|11510.3|0
1661178000000|2022-08-22 14:20:00|11516.92|11516.92|11544.86|11544.86|11545.11|11545.11|11516.92|11516.92|0
1661178300000|2022-08-22 14:25:00|11544.14|11544.14|11538.91|11538.91|11548.22|11548.22|11537.72|11537.72|0
1661178600000|2022-08-22 14:30:00|11539.37|11539.37|11523.66|11523.66|11539.37|11539.37|11522.22|11522.22|0
1661178900000|2022-08-22 14:35:00|11524.12|11524.12|11556.83|11556.83|11556.83|11556.83|11523.22|11523.22|0
1661179200000|2022-08-22 14:40:00|11555.39|11555.39|11563.14|11563.14|11565.68|11565.68|11552|11552|0
1661179500000|2022-08-22 14:45:00|11563.71|11563.71|11550.6|11550.6|11572.33|11572.33|11549.51|11549.51|0
1661179800000|2022-08-22 14:50:00|11549.8|11549.8|11532.16|11532.16|11549.8|11549.8|11532.16|11532.16|0
1661180100000|2022-08-22 14:55:00|11532.88|11532.88|11528.96|11528.96|11535.51|11535.51|11528.16|11528.16|0
1661180400000|2022-08-22 15:00:00|11529.52|11529.52|11540.85|11540.85|11543.35|11543.35|11529.52|11529.52|0
1661180700000|2022-08-22 15:05:00|11541.57|11541.57|11542.96|11542.96|11549.17|11549.17|11537.5|11537.5|0
1661181000000|2022-08-22 15:10:00|11543.76|11543.76|11540.11|11540.11|11544.83|11544.83|11537.4|11537.4|0
1661181300000|2022-08-22 15:15:00|11540.83|11540.83|11538.76|11538.76|11546.75|11546.75|11536.86|11536.86|0
1661181600000|2022-08-22 15:20:00|11539.48|11539.48|11525.67|11525.67|11542.01|11542.01|11525.67|11525.67|0
1661181900000|2022-08-22 15:25:00|11525.21|11525.21|11518.3|11518.3|11527.44|11527.44|11516.53|11516.53|0
1661238900000|2022-08-23 07:15:00|11503.63|11503.63|11513.96|11513.96|11521.61|11521.61|11501.29|11501.29|0
1661239200000|2022-08-23 07:20:00|11515.4|11515.4|11539.71|11539.71|11549.71|11549.71|11513.52|11513.52|0
1661239500000|2022-08-23 07:25:00|11541.05|11541.05|11557.04|11557.04|11569.45|11569.45|11541.05|11541.05|0
1661239800000|2022-08-23 07:30:00|11556.12|11556.12|11534.61|11534.61|11563.99|11563.99|11534.61|11534.61|0
1661240100000|2022-08-23 07:35:00|11533.11|11533.11|11498.32|11498.32|11533.11|11533.11|11493.16|11493.16|0
1661240400000|2022-08-23 07:40:00|11505.38|11505.38|11527.6|11527.6|11527.6|11527.6|11505.38|11505.38|0
1661240700000|2022-08-23 07:45:00|11528.32|11528.32|11544.84|11544.84|11553.9|11553.9|11528.32|11528.32|0
1661241000000|2022-08-23 07:50:00|11543.92|11543.92|11534.67|11534.67|11546.78|11546.78|11533.48|11533.48|0
1661241300000|2022-08-23 07:55:00|11536.11|11536.11|11549.15|11549.15|11549.15|11549.15|11534.5|11534.5|0
1661241600000|2022-08-23 08:00:00|11548.43|11548.43|11537.1|11537.1|11548.43|11548.43|11534.89|11534.89|0
1661241900000|2022-08-23 08:05:00|11538.13|11538.13|11530.48|11530.48|11542.1|11542.1|11525.38|11525.38|0
1661242200000|2022-08-23 08:10:00|11529.99|11529.99|11514.44|11514.44|11538.03|11538.03|11514.44|11514.44|0
1661242500000|2022-08-23 08:15:00|11512.83|11512.83|11503.97|11503.97|11513.55|11513.55|11501.84|11501.84|0
1661242800000|2022-08-23 08:20:00|11504.69|11504.69|11498.78|11498.78|11505.25|11505.25|11497.34|11497.34|0
1661243100000|2022-08-23 08:25:00|11499.5|11499.5|11503.62|11503.62|11503.62|11503.62|11489.98|11489.98|0
1661243400000|2022-08-23 08:30:00|11505.46|11505.46|11505.26|11505.26|11506.87|11506.87|11491.62|11491.62|0
1661243700000|2022-08-23 08:35:00|11504.54|11504.54|11513.6|11513.6|11515.68|11515.68|11504.54|11504.54|0
1661244000000|2022-08-23 08:40:00|11516.37|11516.37|11532.7|11532.7|11532.7|11532.7|11516.37|11516.37|0
1661244300000|2022-08-23 08:45:00|11534.57|11534.57|11517.46|11517.46|11536.88|11536.88|11517.46|11517.46|0
1661244600000|2022-08-23 08:50:00|11518.18|11518.18|11526.65|11526.65|11526.65|11526.65|11513.4|11513.4|0
1661244900000|2022-08-23 08:55:00|11528.56|11528.56|11517.94|11517.94|11534.96|11534.96|11517.94|11517.94|0
1661245200000|2022-08-23 09:00:00|11516.06|11516.06|11536.76|11536.76|11537.57|11537.57|11514.78|11514.78|0
1661245500000|2022-08-23 09:05:00|11535.15|11535.15|11559.29|11559.29|11559.29|11559.29|11535.15|11535.15|0
1661245800000|2022-08-23 09:10:00|11559.75|11559.75|11535.89|11535.89|11561.73|11561.73|11535.17|11535.17|0
1661246100000|2022-08-23 09:15:00|11536.61|11536.61|11520.06|11520.06|11537.55|11537.55|11518.24|11518.24|0
1661246400000|2022-08-23 09:20:00|11519.54|11519.54|11517.52|11517.52|11524.42|11524.42|11517.52|11517.52|0
1661246700000|2022-08-23 09:25:00|11517.98|11517.98|11519.99|11519.99|11520.14|11520.14|11513.31|11513.31|0
1661247000000|2022-08-23 09:30:00|11519.19|11519.19|11527.39|11527.39|11536.7|11536.7|11519.19|11519.19|0
1661247300000|2022-08-23 09:35:00|11526.67|11526.67|11501.79|11501.79|11527.21|11527.21|11499.63|11499.63|0
1661247600000|2022-08-23 09:40:00|11502.51|11502.51|11500.54|11500.54|11504.35|11504.35|11499.82|11499.82|0
1661247900000|2022-08-23 09:45:00|11503.22|11503.22|11514.21|11514.21|11514.21|11514.21|11503.22|11503.22|0
1661248200000|2022-08-23 09:50:00|11512.77|11512.77|11505.47|11505.47|11512.77|11512.77|11501.93|11501.93|0
1661248500000|2022-08-23 09:55:00|11508.02|11508.02|11521.83|11521.83|11524.35|11524.35|11508.02|11508.02|0
1661248800000|2022-08-23 10:00:00|11524.17|11524.17|11519.02|11519.02|11524.66|11524.66|11519.02|11519.02|0
1661249100000|2022-08-23 10:05:00|11518.3|11518.3|11520.26|11520.26|11520.46|11520.46|11516.94|11516.94|0
1661249400000|2022-08-23 10:10:00|11520.73|11520.73|11516.34|11516.34|11522.82|11522.82|11515.42|11515.42|0
1661249700000|2022-08-23 10:15:00|11514.6|11514.6|11503.03|11503.03|11514.6|11514.6|11503.03|11503.03|0
1661250000000|2022-08-23 10:20:00|11502.58|11502.58|11484.63|11484.63|11502.58|11502.58|11484.07|11484.07|0
1661250300000|2022-08-23 10:25:00|11485.19|11485.19|11481.45|11481.45|11485.44|11485.44|11481.45|11481.45|0
1661250600000|2022-08-23 10:30:00|11481.91|11481.91|11476.53|11476.53|11482.63|11482.63|11476.53|11476.53|0
1661250900000|2022-08-23 10:35:00|11477.47|11477.47|11474.49|11474.49|11477.47|11477.47|11474.38|11474.38|0
1661251200000|2022-08-23 10:40:00|11475.67|11475.67|11492.02|11492.02|11493.37|11493.37|11475.67|11475.67|0
1661251500000|2022-08-23 10:45:00|11493.47|11493.47|11497.17|11497.17|11504.07|11504.07|11493.47|11493.47|0
1661251800000|2022-08-23 10:50:00|11496.66|11496.66|11500.46|11500.46|11500.46|11500.46|11493.77|11493.77|0
1661252100000|2022-08-23 10:55:00|11498.21|11498.21|11495.66|11495.66|11503.3|11503.3|11495.66|11495.66|0
1661252400000|2022-08-23 11:00:00|11496.13|11496.13|11495.93|11495.93|11496.64|11496.64|11492.3|11492.3|0
1661252700000|2022-08-23 11:05:00|11495.21|11495.21|11468.66|11468.66|11495.93|11495.93|11463.38|11463.38|0
1661253000000|2022-08-23 11:10:00|11470.1|11470.1|11464.9|11464.9|11470.1|11470.1|11462.06|11462.06|0
1661253300000|2022-08-23 11:15:00|11465.84|11465.84|11460.03|11460.03|11467.28|11467.28|11460.03|11460.03|0
1661253600000|2022-08-23 11:20:00|11457.72|11457.72|11460.35|11460.35|11462.01|11462.01|11455.39|11455.39|0
1661253900000|2022-08-23 11:25:00|11460.87|11460.87|11469.56|11469.56|11475.88|11475.88|11457.47|11457.47|0
1661254200000|2022-08-23 11:30:00|11470.12|11470.12|11441.49|11441.49|11470.12|11470.12|11441.49|11441.49|0
1661254500000|2022-08-23 11:35:00|11440.77|11440.77|11442.45|11442.45|11442.45|11442.45|11434.3|11434.3|0
1661254800000|2022-08-23 11:40:00|11438.6|11438.6|11438.48|11438.48|11439.89|11439.89|11430.51|11430.51|0
1661255100000|2022-08-23 11:45:00|11439.42|11439.42|11453.3|11453.3|11453.78|11453.78|11439.42|11439.42|0
1661255400000|2022-08-23 11:50:00|11452.58|11452.58|11456.95|11456.95|11459.37|11459.37|11444.58|11444.58|0
1661255700000|2022-08-23 11:55:00|11457.41|11457.41|11467.84|11467.84|11469.71|11469.71|11454.79|11454.79|0
1661256000000|2022-08-23 12:00:00|11468.77|11468.77|11465.49|11465.49|11468.77|11468.77|11463.37|11463.37|0
1661256300000|2022-08-23 12:05:00|11465.04|11465.04|11462.15|11462.15|11467.11|11467.11|11462.15|11462.15|0
1661256600000|2022-08-23 12:10:00|11462.96|11462.96|11472.73|11472.73|11472.73|11472.73|11462.96|11462.96|0
1661256900000|2022-08-23 12:15:00|11473.65|11473.65|11482.55|11482.55|11482.55|11482.55|11473.65|11473.65|0
1661257200000|2022-08-23 12:20:00|11483.05|11483.05|11480.44|11480.44|11483.05|11483.05|11475.59|11475.59|0
1661257500000|2022-08-23 12:25:00|11479.93|11479.93|11490.69|11490.69|11492.68|11492.68|11479.41|11479.41|0
1661257800000|2022-08-23 12:30:00|11491.41|11491.41|11487.71|11487.71|11495.58|11495.58|11483.46|11483.46|0
1661258100000|2022-08-23 12:35:00|11487.26|11487.26|11475.1|11475.1|11490.61|11490.61|11474.29|11474.29|0
1661258400000|2022-08-23 12:40:00|11476.71|11476.71|11488.76|11488.76|11488.76|11488.76|11476.1|11476.1|0
1661258700000|2022-08-23 12:45:00|11487.95|11487.95|11478.67|11478.67|11489.22|11489.22|11478.33|11478.33|0
1661259000000|2022-08-23 12:50:00|11477.95|11477.95|11487.97|11487.97|11487.97|11487.97|11476.98|11476.98|0
1661259300000|2022-08-23 12:55:00|11487.51|11487.51|11478.74|11478.74|11487.51|11487.51|11477.02|11477.02|0
1661259600000|2022-08-23 13:00:00|11478.27|11478.27|11463.69|11463.69|11481.73|11481.73|11463.22|11463.22|0
1661259900000|2022-08-23 13:05:00|11462.35|11462.35|11464.1|11464.1|11464.76|11464.76|11461.63|11461.63|0
1661260200000|2022-08-23 13:10:00|11464.82|11464.82|11456.61|11456.61|11464.82|11464.82|11456.25|11456.25|0
1661260500000|2022-08-23 13:15:00|11457.53|11457.53|11462.23|11462.23|11466.59|11466.59|11457.53|11457.53|0
1661260800000|2022-08-23 13:20:00|11462.95|11462.95|11466.91|11466.91|11469.32|11469.32|11457.09|11457.09|0
1661261100000|2022-08-23 13:25:00|11465.47|11465.47|11459.06|11459.06|11466.63|11466.63|11456.99|11456.99|0
1661261400000|2022-08-23 13:30:00|11460.5|11460.5|11455.78|11455.78|11464.78|11464.78|11455.78|11455.78|0
1661261700000|2022-08-23 13:35:00|11454.66|11454.66|11446.05|11446.05|11459.63|11459.63|11446.05|11446.05|0
1661262000000|2022-08-23 13:40:00|11445.56|11445.56|11419.98|11419.98|11448.99|11448.99|11419.98|11419.98|0
1661262300000|2022-08-23 13:45:00|11420.64|11420.64|11449.72|11449.72|11461.56|11461.56|11420.64|11420.64|0
1661262600000|2022-08-23 13:50:00|11449.27|11449.27|11471.14|11471.14|11473.81|11473.81|11446.16|11446.16|0
1661262900000|2022-08-23 13:55:00|11471.61|11471.61|11470.03|11470.03|11487.41|11487.41|11470.03|11470.03|0
1661263200000|2022-08-23 14:00:00|11469.31|11469.31|11430.87|11430.87|11469.31|11469.31|11430.87|11430.87|0
1661263500000|2022-08-23 14:05:00|11430.71|11430.71|11450.15|11450.15|11454.31|11454.31|11430.71|11430.71|0
1661263800000|2022-08-23 14:10:00|11450.67|11450.67|11465.4|11465.4|11472.36|11472.36|11450.67|11450.67|0
1661264100000|2022-08-23 14:15:00|11466.12|11466.12|11453.06|11453.06|11467.28|11467.28|11453.06|11453.06|0
1661264400000|2022-08-23 14:20:00|11452.34|11452.34|11455.57|11455.57|11464.58|11464.58|11451.06|11451.06|0
1661264700000|2022-08-23 14:25:00|11454.76|11454.76|11424.88|11424.88|11454.76|11454.76|11424.88|11424.88|0
1661265000000|2022-08-23 14:30:00|11424.16|11424.16|11418.65|11418.65|11424.16|11424.16|11416.03|11416.03|0
1661265300000|2022-08-23 14:35:00|11419.17|11419.17|11393.99|11393.99|11419.17|11419.17|11393.99|11393.99|0
1661265600000|2022-08-23 14:40:00|11393.27|11393.27|11418.02|11418.02|11418.02|11418.02|11393.27|11393.27|0
1661265900000|2022-08-23 14:45:00|11417.21|11417.21|11405.63|11405.63|11417.21|11417.21|11405.63|11405.63|0
1661266200000|2022-08-23 14:50:00|11405.11|11405.11|11367.45|11367.45|11405.11|11405.11|11364.09|11364.09|0
1661266500000|2022-08-23 14:55:00|11366.73|11366.73|11363.67|11363.67|11368.53|11368.53|11359.89|11359.89|0
1661266800000|2022-08-23 15:00:00|11362.86|11362.86|11357.03|11357.03|11363.01|11363.01|11349.8|11349.8|0
1661267100000|2022-08-23 15:05:00|11357.75|11357.75|11381.08|11381.08|11381.17|11381.17|11354.12|11354.12|0
1661267400000|2022-08-23 15:10:00|11382.43|11382.43|11386.07|11386.07|11387.87|11387.87|11379.43|11379.43|0
1661267700000|2022-08-23 15:15:00|11385.61|11385.61|11371.51|11371.51|11385.61|11385.61|11371.51|11371.51|0
1661268000000|2022-08-23 15:20:00|11370.1|11370.1|11368.72|11368.72|11373.36|11373.36|11368|11368|0
1661268300000|2022-08-23 15:25:00|11368.25|11368.25|11349.92|11349.92|11370.33|11370.33|11348.69|11348.69|0
1661325300000|2022-08-24 07:15:00|11337.23|11337.23|11295.12|11295.12|11337.95|11337.95|11292.05|11292.05|0
1661325600000|2022-08-24 07:20:00|11290.21|11290.21|11249.33|11249.33|11293.98|11293.98|11238.77|11238.77|0
1661325900000|2022-08-24 07:25:00|11254.48|11254.48|11238.77|11238.77|11259.22|11259.22|11235.53|11235.53|0
1661326200000|2022-08-24 07:30:00|11240.21|11240.21|11188.41|11188.41|11240.21|11240.21|11186.25|11186.25|0
1661326500000|2022-08-24 07:35:00|11183.02|11183.02|11192.26|11192.26|11192.26|11192.26|11168.09|11168.09|0
1661326800000|2022-08-24 07:40:00|11193.7|11193.7|11232.86|11232.86|11232.96|11232.96|11193.7|11193.7|0
1661327100000|2022-08-24 07:45:00|11232.36|11232.36|11206.16|11206.16|11232.36|11232.36|11206.16|11206.16|0
1661327400000|2022-08-24 07:50:00|11204.78|11204.78|11168.38|11168.38|11204.78|11204.78|11168.38|11168.38|0
1661327700000|2022-08-24 07:55:00|11167.86|11167.86|11156.2|11156.2|11167.86|11167.86|11156.2|11156.2|0
1661328000000|2022-08-24 08:00:00|11155.27|11155.27|11179.12|11179.12|11181.26|11181.26|11154.14|11154.14|0
1661328300000|2022-08-24 08:05:00|11179.58|11179.58|11194.67|11194.67|11196.11|11196.11|11178.47|11178.47|0
1661328600000|2022-08-24 08:10:00|11193.75|11193.75|11206.69|11206.69|11206.69|11206.69|11193.75|11193.75|0
1661328900000|2022-08-24 08:15:00|11208.04|11208.04|11202.21|11202.21|11209.51|11209.51|11191.36|11191.36|0
1661329200000|2022-08-24 08:20:00|11201.29|11201.29|11230.44|11230.44|11230.44|11230.44|11198.8|11198.8|0
1661329500000|2022-08-24 08:25:00|11231.11|11231.11|11226.39|11226.39|11235.95|11235.95|11226.39|11226.39|0
1661329800000|2022-08-24 08:30:00|11227.11|11227.11|11239.55|11239.55|11244.99|11244.99|11227.11|11227.11|0
1661330100000|2022-08-24 08:35:00|11240.27|11240.27|11228.68|11228.68|11240.27|11240.27|11228.57|11228.57|0
1661330400000|2022-08-24 08:40:00|11228.23|11228.23|11211.2|11211.2|11228.23|11228.23|11211.2|11211.2|0
1661330700000|2022-08-24 08:45:00|11210.08|11210.08|11230.08|11230.08|11231.08|11231.08|11210.08|11210.08|0
1661331000000|2022-08-24 08:50:00|11230.54|11230.54|11227.81|11227.81|11230.54|11230.54|11225.71|11225.71|0
1661331300000|2022-08-24 08:55:00|11225.97|11225.97|11221.93|11221.93|11227.38|11227.38|11221.81|11221.81|0
1661331600000|2022-08-24 09:00:00|11222.39|11222.39|11245.26|11245.26|11245.27|11245.27|11222.39|11222.39|0
1661331900000|2022-08-24 09:05:00|11244.79|11244.79|11233.35|11233.35|11244.79|11244.79|11233.35|11233.35|0
1661332200000|2022-08-24 09:10:00|11234.07|11234.07|11230.96|11230.96|11234.87|11234.87|11230.96|11230.96|0
1661332500000|2022-08-24 09:15:00|11230.4|11230.4|11202.37|11202.37|11230.4|11230.4|11202.37|11202.37|0
1661332800000|2022-08-24 09:20:00|11203.29|11203.29|11189.7|11189.7|11203.29|11203.29|11189.7|11189.7|0
1661333100000|2022-08-24 09:25:00|11188.25|11188.25|11193.19|11193.19|11193.19|11193.19|11187.33|11187.33|0
1661333400000|2022-08-24 09:30:00|11191.46|11191.46|11168.55|11168.55|11191.46|11191.46|11164.8|11164.8|0
1661333700000|2022-08-24 09:35:00|11168.09|11168.09|11169.04|11169.04|11175.69|11175.69|11163.61|11163.61|0
1661334000000|2022-08-24 09:40:00|11170.01|11170.01|11164.99|11164.99|11173.99|11173.99|11164.99|11164.99|0
1661334300000|2022-08-24 09:45:00|11164.19|11164.19|11143.98|11143.98|11164.19|11164.19|11138.73|11138.73|0
1661334600000|2022-08-24 09:50:00|11144.9|11144.9|11155.61|11155.61|11155.61|11155.61|11144.9|11144.9|0
1661334900000|2022-08-24 09:55:00|11155.15|11155.15|11156.83|11156.83|11156.83|11156.83|11150.12|11150.12|0
1661335200000|2022-08-24 10:00:00|11157.55|11157.55|11156.86|11156.86|11157.8|11157.8|11155.94|11155.94|0
1661335500000|2022-08-24 10:05:00|11155.37|11155.37|11161.42|11161.42|11165.92|11165.92|11150.97|11150.97|0
1661335800000|2022-08-24 10:10:00|11160.04|11160.04|11154.12|11154.12|11160.04|11160.04|11151.8|11151.8|0
1661336100000|2022-08-24 10:15:00|11155.73|11155.73|11171.12|11171.12|11172.52|11172.52|11155.73|11155.73|0
1661336400000|2022-08-24 10:20:00|11174.81|11174.81|11183.86|11183.86|11186.65|11186.65|11170.97|11170.97|0
1661336700000|2022-08-24 10:25:00|11177.75|11177.75|11165.64|11165.64|11177.75|11177.75|11165.6|11165.6|0
1661337000000|2022-08-24 10:30:00|11168.09|11168.09|11174.82|11174.82|11175.54|11175.54|11168|11168|0
1661337300000|2022-08-24 10:35:00|11178.05|11178.05|11181.8|11181.8|11182.26|11182.26|11178.05|11178.05|0
1661337600000|2022-08-24 10:40:00|11181.33|11181.33|11157.06|11157.06|11181.33|11181.33|11157.06|11157.06|0
1661337900000|2022-08-24 10:45:00|11159.37|11159.37|11165.04|11165.04|11166.78|11166.78|11158.22|11158.22|0
1661338200000|2022-08-24 10:50:00|11161.28|11161.28|11158.42|11158.42|11165.35|11165.35|11158.42|11158.42|0
1661338500000|2022-08-24 10:55:00|11157.42|11157.42|11153.13|11153.13|11157.42|11157.42|11150.34|11150.34|0
1661338800000|2022-08-24 11:00:00|11151.73|11151.73|11153.39|11153.39|11155.34|11155.34|11150.84|11150.84|0
1661339100000|2022-08-24 11:05:00|11153.86|11153.86|11151.31|11151.31|11155.59|11155.59|11147.13|11147.13|0
1661339400000|2022-08-24 11:10:00|11151.78|11151.78|11147.87|11147.87|11153.16|11153.16|11147.41|11147.41|0
1661339700000|2022-08-24 11:15:00|11147.21|11147.21|11143.89|11143.89|11147.21|11147.21|11141.45|11141.45|0
1661340000000|2022-08-24 11:20:00|11146.66|11146.66|11144.75|11144.75|11147.93|11147.93|11143.45|11143.45|0
1661340300000|2022-08-24 11:25:00|11144.29|11144.29|11132.28|11132.28|11144.29|11144.29|11129.84|11129.84|0
1661340600000|2022-08-24 11:30:00|11131.78|11131.78|11125.02|11125.02|11133.12|11133.12|11123.52|11123.52|0
1661340900000|2022-08-24 11:35:00|11124.1|11124.1|11140.42|11140.42|11140.42|11140.42|11123.29|11123.29|0
1661341200000|2022-08-24 11:40:00|11141.14|11141.14|11128.21|11128.21|11142.82|11142.82|11125.96|11125.96|0
1661341500000|2022-08-24 11:45:00|11129.14|11129.14|11129.88|11129.88|11130.78|11130.78|11125.81|11125.81|0
1661341800000|2022-08-24 11:50:00|11130.6|11130.6|11135.9|11135.9|11141.29|11141.29|11129.87|11129.87|0
1661342100000|2022-08-24 11:55:00|11137.34|11137.34|11138.82|11138.82|11142.73|11142.73|11137.34|11137.34|0
1661342400000|2022-08-24 12:00:00|11139.76|11139.76|11138.52|11138.52|11139.76|11139.76|11136.08|11136.08|0
1661342700000|2022-08-24 12:05:00|11139.44|11139.44|11134.81|11134.81|11139.44|11139.44|11134|11134|0
1661343000000|2022-08-24 12:10:00|11134.36|11134.36|11121.08|11121.08|11134.36|11134.36|11120.13|11120.13|0
1661343300000|2022-08-24 12:15:00|11123.16|11123.16|11108.55|11108.55|11129.89|11129.89|11107.36|11107.36|0
1661343600000|2022-08-24 12:20:00|11109.02|11109.02|11132.9|11132.9|11132.9|11132.9|11109.02|11109.02|0
1661343900000|2022-08-24 12:25:00|11135.93|11135.93|11136.74|11136.74|11136.74|11136.74|11135.93|11135.93|0
1661344200000|2022-08-24 12:30:00|11138.18|11138.18|11133.55|11133.55|11138.4|11138.4|11126.88|11126.88|0
1661344500000|2022-08-24 12:35:00|11133.11|11133.11|11134.39|11134.39|11135.33|11135.33|11130.77|11130.77|0
1661344800000|2022-08-24 12:40:00|11133.93|11133.93|11123.85|11123.85|11133.93|11133.93|11121.77|11121.77|0
1661345100000|2022-08-24 12:45:00|11122.95|11122.95|11122.72|11122.72|11126.34|11126.34|11120.37|11120.37|0
1661345400000|2022-08-24 12:50:00|11122.27|11122.27|11114.92|11114.92|11122.27|11122.27|11114.28|11114.28|0
1661345700000|2022-08-24 12:55:00|11115.86|11115.86|11115.36|11115.36|11118.07|11118.07|11115.36|11115.36|0
1661346000000|2022-08-24 13:00:00|11114.9|11114.9|11108.96|11108.96|11115.3|11115.3|11108.96|11108.96|0
1661346300000|2022-08-24 13:05:00|11109.41|11109.41|11110.7|11110.7|11110.7|11110.7|11102.73|11102.73|0
1661346600000|2022-08-24 13:10:00|11110.23|11110.23|11092.42|11092.42|11111.37|11111.37|11087.64|11087.64|0
1661346900000|2022-08-24 13:15:00|11091.61|11091.61|11124.42|11124.42|11124.74|11124.74|11089.96|11089.96|0
1661347200000|2022-08-24 13:20:00|11126.59|11126.59|11140.26|11140.26|11140.98|11140.98|11126.59|11126.59|0
1661347500000|2022-08-24 13:25:00|11140.82|11140.82|11128.2|11128.2|11140.82|11140.82|11128.2|11128.2|0
1661347800000|2022-08-24 13:30:00|11127.4|11127.4|11106.71|11106.71|11127.4|11127.4|11105.79|11105.79|0
1661348100000|2022-08-24 13:35:00|11107.52|11107.52|11106.11|11106.11|11110.65|11110.65|11093.54|11093.54|0
1661348400000|2022-08-24 13:40:00|11105.39|11105.39|11113.41|11113.41|11113.41|11113.41|11103.73|11103.73|0
1661348700000|2022-08-24 13:45:00|11116.39|11116.39|11127.68|11127.68|11129.08|11129.08|11116.39|11116.39|0
1661349000000|2022-08-24 13:50:00|11126.76|11126.76|11127.72|11127.72|11131.94|11131.94|11124.69|11124.69|0
1661349300000|2022-08-24 13:55:00|11128.44|11128.44|11112.01|11112.01|11132.52|11132.52|11110.4|11110.4|0
1661349600000|2022-08-24 14:00:00|11111.54|11111.54|11084.75|11084.75|11111.54|11111.54|11084.75|11084.75|0
1661349900000|2022-08-24 14:05:00|11084.53|11084.53|11078.13|11078.13|11084.53|11084.53|11074.26|11074.26|0
1661350200000|2022-08-24 14:10:00|11076.06|11076.06|11088.82|11088.82|11088.82|11088.82|11074.65|11074.65|0
1661350500000|2022-08-24 14:15:00|11087.89|11087.89|11096.21|11096.21|11096.21|11096.21|11079.98|11079.98|0
1661350800000|2022-08-24 14:20:00|11096.93|11096.93|11094.42|11094.42|11108.41|11108.41|11094.42|11094.42|0
1661351100000|2022-08-24 14:25:00|11093.48|11093.48|11094.21|11094.21|11105.46|11105.46|11092.21|11092.21|0
1661351400000|2022-08-24 14:30:00|11092.77|11092.77|11096.41|11096.41|11100.85|11100.85|11091.96|11091.96|0
1661351700000|2022-08-24 14:35:00|11096.88|11096.88|11078.31|11078.31|11100.31|11100.31|11078.31|11078.31|0
1661352000000|2022-08-24 14:40:00|11077.28|11077.28|11076.89|11076.89|11077.61|11077.61|11066.61|11066.61|0
1661352300000|2022-08-24 14:45:00|11076.39|11076.39|11086.07|11086.07|11086.56|11086.56|11076.39|11076.39|0
1661352600000|2022-08-24 14:50:00|11086.54|11086.54|11101.72|11101.72|11101.72|11101.72|11085.82|11085.82|0
1661352900000|2022-08-24 14:55:00|11101.22|11101.22|11098.67|11098.67|11105.09|11105.09|11098.67|11098.67|0
1661353200000|2022-08-24 15:00:00|11099.13|11099.13|11101.71|11101.71|11104.32|11104.32|11098.14|11098.14|0
1661353500000|2022-08-24 15:05:00|11100.09|11100.09|11114.6|11114.6|11116.45|11116.45|11099.51|11099.51|0
1661353800000|2022-08-24 15:10:00|11113.16|11113.16|11120.56|11120.56|11120.56|11120.56|11110.6|11110.6|0
1661354100000|2022-08-24 15:15:00|11121.37|11121.37|11140.48|11140.48|11144.43|11144.43|11121.37|11121.37|0
1661354400000|2022-08-24 15:20:00|11140.02|11140.02|11136.18|11136.18|11144.81|11144.81|11135.93|11135.93|0
1661354700000|2022-08-24 15:25:00|11136.64|11136.64|11138.62|11138.62|11144.52|11144.52|11134.12|11134.12|0
1661411700000|2022-08-25 07:15:00|11203.14|11203.14|11190.11|11190.11|11203.95|11203.95|11169.52|11169.52|0
1661412000000|2022-08-25 07:20:00|11188.32|11188.32|11192.58|11192.58|11197.83|11197.83|11187.6|11187.6|0
1661412300000|2022-08-25 07:25:00|11194.82|11194.82|11185.63|11185.63|11194.82|11194.82|11174.18|11174.18|0
1661412600000|2022-08-25 07:30:00|11184.91|11184.91|11133.57|11133.57|11184.91|11184.91|11133.57|11133.57|0
1661412900000|2022-08-25 07:35:00|11132.53|11132.53|11122.21|11122.21|11132.53|11132.53|11121.23|11121.23|0
1661413200000|2022-08-25 07:40:00|11119.1|11119.1|11119.18|11119.18|11119.18|11119.18|11108.28|11108.28|0
1661413500000|2022-08-25 07:45:00|11121.02|11121.02|11150.93|11150.93|11153.4|11153.4|11121.02|11121.02|0
1661413800000|2022-08-25 07:50:00|11148.51|11148.51|11177.25|11177.25|11177.25|11177.25|11146.89|11146.89|0
1661414100000|2022-08-25 07:55:00|11181.93|11181.93|11177.41|11177.41|11181.93|11181.93|11172.82|11172.82|0
1661414400000|2022-08-25 08:00:00|11175.86|11175.86|11161.03|11161.03|11175.86|11175.86|11158.84|11158.84|0
1661414700000|2022-08-25 08:05:00|11161.75|11161.75|11174.87|11174.87|11174.87|11174.87|11158.83|11158.83|0
1661415000000|2022-08-25 08:10:00|11174.15|11174.15|11195.44|11195.44|11198.81|11198.81|11174.15|11174.15|0
1661415300000|2022-08-25 08:15:00|11194.93|11194.93|11175.46|11175.46|11194.93|11194.93|11171.6|11171.6|0
1661415600000|2022-08-25 08:20:00|11177.14|11177.14|11171|11171|11180.61|11180.61|11170.03|11170.03|0
1661415900000|2022-08-25 08:25:00|11169.61|11169.61|11148.96|11148.96|11169.61|11169.61|11148.96|11148.96|0
1661416200000|2022-08-25 08:30:00|11147.51|11147.51|11149.67|11149.67|11149.67|11149.67|11142.09|11142.09|0
1661416500000|2022-08-25 08:35:00|11148.55|11148.55|11128.7|11128.7|11148.55|11148.55|11127.98|11127.98|0
1661416800000|2022-08-25 08:40:00|11129.62|11129.62|11138.47|11138.47|11144.6|11144.6|11125.52|11125.52|0
1661417100000|2022-08-25 08:45:00|11138.02|11138.02|11103.87|11103.87|11138.02|11138.02|11103.87|11103.87|0
1661417400000|2022-08-25 08:50:00|11101.06|11101.06|11080.07|11080.07|11101.06|11101.06|11079.92|11079.92|0
1661417700000|2022-08-25 08:55:00|11080.54|11080.54|11087.32|11087.32|11088.04|11088.04|11078|11078|0
1661418000000|2022-08-25 09:00:00|11088.12|11088.12|11070.55|11070.55|11090.8|11090.8|11070.55|11070.55|0
1661418300000|2022-08-25 09:05:00|11070.09|11070.09|11083.16|11083.16|11089.77|11089.77|11069.16|11069.16|0
1661418600000|2022-08-25 09:10:00|11082.04|11082.04|11077.85|11077.85|11082.04|11082.04|11075.2|11075.2|0
1661418900000|2022-08-25 09:15:00|11078.57|11078.57|11073.93|11073.93|11081.16|11081.16|11072.53|11072.53|0
1661419200000|2022-08-25 09:20:00|11073.21|11073.21|11045.06|11045.06|11073.21|11073.21|11045.06|11045.06|0
1661419500000|2022-08-25 09:25:00|11044.03|11044.03|11001.67|11001.67|11044.03|11044.03|11000.95|11000.95|0
1661419800000|2022-08-25 09:30:00|11001.16|11001.16|11001.28|11001.28|11005.12|11005.12|10992.86|10992.86|0
1661420100000|2022-08-25 09:35:00|11002|11002|10996.36|10996.36|11004.81|11004.81|10988.75|10988.75|0
1661420400000|2022-08-25 09:40:00|10995.91|10995.91|10994.74|10994.74|10998.08|10998.08|10993.3|10993.3|0
1661420700000|2022-08-25 09:45:00|10992.12|10992.12|10965.34|10965.34|10992.12|10992.12|10965.34|10965.34|0
1661421000000|2022-08-25 09:50:00|10963.73|10963.73|10952.05|10952.05|10963.73|10963.73|10950.06|10950.06|0
1661421300000|2022-08-25 09:55:00|10951.12|10951.12|10937.35|10937.35|10958.64|10958.64|10937.35|10937.35|0
1661421600000|2022-08-25 10:00:00|10938.27|10938.27|10957.24|10957.24|10959.19|10959.19|10934.71|10934.71|0
1661421900000|2022-08-25 10:05:00|10957.96|10957.96|10952.04|10952.04|10958.27|10958.27|10949.98|10949.98|0
1661422200000|2022-08-25 10:10:00|10951.58|10951.58|10965.23|10965.23|10965.35|10965.35|10945.49|10945.49|0
1661422500000|2022-08-25 10:15:00|10964.67|10964.67|10950.73|10950.73|10964.67|10964.67|10942.59|10942.59|0
1661422800000|2022-08-25 10:20:00|10951.2|10951.2|10985.22|10985.22|10985.22|10985.22|10951.2|10951.2|0
1661423100000|2022-08-25 10:25:00|10983.15|10983.15|10989.32|10989.32|10989.32|10989.32|10983.15|10983.15|0
1661423400000|2022-08-25 10:30:00|10988.6|10988.6|11002.21|11002.21|11007.41|11007.41|10988.1|10988.1|0
1661423700000|2022-08-25 10:35:00|11002.71|11002.71|11010.45|11010.45|11024.55|11024.55|11002.71|11002.71|0
1661424000000|2022-08-25 10:40:00|11011.17|11011.17|11015.3|11015.3|11016.75|11016.75|11011.17|11011.17|0
1661424300000|2022-08-25 10:45:00|11015.77|11015.77|11024.72|11024.72|11024.72|11024.72|11014.32|11014.32|0
1661424600000|2022-08-25 10:50:00|11025.44|11025.44|11027.13|11027.13|11030.2|11030.2|11025.44|11025.44|0
1661424900000|2022-08-25 10:55:00|11027.85|11027.85|11030.52|11030.52|11032.36|11032.36|11027.85|11027.85|0
1661425200000|2022-08-25 11:00:00|11029.59|11029.59|11037.17|11037.17|11037.17|11037.17|11027.55|11027.55|0
1661425500000|2022-08-25 11:05:00|11038.1|11038.1|11045.93|11045.93|11045.93|11045.93|11038.1|11038.1|0
1661425800000|2022-08-25 11:10:00|11049.54|11049.54|11051.5|11051.5|11051.5|11051.5|11046.15|11046.15|0
1661426100000|2022-08-25 11:15:00|11053.02|11053.02|11059.7|11059.7|11067.35|11067.35|11053.02|11053.02|0
1661426400000|2022-08-25 11:20:00|11060.62|11060.62|11054.53|11054.53|11063.26|11063.26|11054.53|11054.53|0
1661426700000|2022-08-25 11:25:00|11054.01|11054.01|11030.9|11030.9|11054.01|11054.01|11030.9|11030.9|0
1661427000000|2022-08-25 11:30:00|11030.4|11030.4|11019.69|11019.69|11030.4|11030.4|11018.76|11018.76|0
1661427300000|2022-08-25 11:35:00|11018.1|11018.1|11007.75|11007.75|11019.3|11019.3|11007.75|11007.75|0
1661427600000|2022-08-25 11:40:00|11008.47|11008.47|11011.74|11011.74|11016.62|11016.62|11008.47|11008.47|0
1661427900000|2022-08-25 11:45:00|11010.39|11010.39|11009.36|11009.36|11011.58|11011.58|11009.36|11009.36|0
1661428200000|2022-08-25 11:50:00|11010.09|11010.09|11010.89|11010.89|11011.88|11011.88|11010.09|11010.09|0
1661428500000|2022-08-25 11:55:00|11011.35|11011.35|11018.59|11018.59|11018.59|11018.59|11010.63|11010.63|0
1661428800000|2022-08-25 12:00:00|11019.31|11019.31|11025.11|11025.11|11025.11|11025.11|11019.31|11019.31|0
1661429100000|2022-08-25 12:05:00|11024.64|11024.64|11018.85|11018.85|11028.52|11028.52|11018.85|11018.85|0
1661429400000|2022-08-25 12:10:00|11019.78|11019.78|11023.61|11023.61|11023.61|11023.61|11019.78|11019.78|0
1661429700000|2022-08-25 12:15:00|11022.43|11022.43|11007.63|11007.63|11022.43|11022.43|11007.63|11007.63|0
1661430000000|2022-08-25 12:20:00|11006.25|11006.25|10981.22|10981.22|11006.25|11006.25|10981.22|10981.22|0
1661430300000|2022-08-25 12:25:00|10980.7|10980.7|10981.42|10981.42|10984.97|10984.97|10980.39|10980.39|0
1661430600000|2022-08-25 12:30:00|10980.95|10980.95|10962.07|10962.07|10981.51|10981.51|10952.34|10952.34|0
1661430900000|2022-08-25 12:35:00|10962.57|10962.57|10984.19|10984.19|10985.48|10985.48|10960.96|10960.96|0
1661431200000|2022-08-25 12:40:00|10984.7|10984.7|10967.63|10967.63|10984.7|10984.7|10962.57|10962.57|0
1661431500000|2022-08-25 12:45:00|10967.11|10967.11|10973.18|10973.18|10989.37|10989.37|10967.11|10967.11|0
1661431800000|2022-08-25 12:50:00|10967.81|10967.81|10961.87|10961.87|10976.93|10976.93|10961.87|10961.87|0
1661432100000|2022-08-25 12:55:00|10962.33|10962.33|10957.14|10957.14|10963.95|10963.95|10956.63|10956.63|0
1661432400000|2022-08-25 13:00:00|10958.04|10958.04|10948.64|10948.64|10959.71|10959.71|10947.29|10947.29|0
1661432700000|2022-08-25 13:05:00|10948.19|10948.19|10936.96|10936.96|10948.19|10948.19|10935.81|10935.81|0
1661433000000|2022-08-25 13:10:00|10935.52|10935.52|10935.16|10935.16|10935.52|10935.52|10933.61|10933.61|0
1661433300000|2022-08-25 13:15:00|10935.88|10935.88|10928.73|10928.73|10940.02|10940.02|10927.8|10927.8|0
1661433600000|2022-08-25 13:20:00|10929.2|10929.2|10903.86|10903.86|10929.2|10929.2|10898.15|10898.15|0
1661433900000|2022-08-25 13:25:00|10903.14|10903.14|10889.66|10889.66|10905.3|10905.3|10889.66|10889.66|0
1661434200000|2022-08-25 13:30:00|10888.26|10888.26|10870.47|10870.47|10888.26|10888.26|10851.37|10851.37|0
1661434500000|2022-08-25 13:35:00|10870.93|10870.93|10870.08|10870.08|10876.93|10876.93|10863.31|10863.31|0
1661434800000|2022-08-25 13:40:00|10872.89|10872.89|10901.55|10901.55|10907.65|10907.65|10872.89|10872.89|0
1661435100000|2022-08-25 13:45:00|10904.05|10904.05|10902.47|10902.47|10914.13|10914.13|10900.02|10900.02|0
1661435400000|2022-08-25 13:50:00|10903.28|10903.28|10933.47|10933.47|10933.47|10933.47|10903.28|10903.28|0
1661435700000|2022-08-25 13:55:00|10932.75|10932.75|10968.11|10968.11|10970.68|10970.68|10929.09|10929.09|0
1661436000000|2022-08-25 14:00:00|10967.08|10967.08|10999.17|10999.17|11004.4|11004.4|10964.11|10964.11|0
1661436300000|2022-08-25 14:05:00|10999.64|10999.64|11026.59|11026.59|11027.51|11027.51|10999.64|10999.64|0
1661436600000|2022-08-25 14:10:00|11025.87|11025.87|10999.76|10999.76|11029.59|11029.59|10992.85|10992.85|0
1661436900000|2022-08-25 14:15:00|10998.86|10998.86|10986.14|10986.14|11000.61|11000.61|10985.68|10985.68|0
1661437200000|2022-08-25 14:20:00|10984.7|10984.7|11021.1|11021.1|11021.1|11021.1|10976.43|10976.43|0
1661437500000|2022-08-25 14:25:00|11021.57|11021.57|11009.95|11009.95|11021.57|11021.57|10993.09|10993.09|0
1661437800000|2022-08-25 14:30:00|11010.87|11010.87|11025.16|11025.16|11039.23|11039.23|11010.15|11010.15|0
1661438100000|2022-08-25 14:35:00|11026.08|11026.08|11025.34|11025.34|11029.23|11029.23|11025.17|11025.17|0
1661438400000|2022-08-25 14:40:00|11026.06|11026.06|11029.48|11029.48|11043.45|11043.45|11026.06|11026.06|0
1661438700000|2022-08-25 14:45:00|11030.4|11030.4|11014.11|11014.11|11031.85|11031.85|11012.94|11012.94|0
1661439000000|2022-08-25 14:50:00|11014.58|11014.58|11003.9|11003.9|11014.58|11014.58|11003.9|11003.9|0
1661439300000|2022-08-25 14:55:00|11003.44|11003.44|11009.47|11009.47|11010.85|11010.85|10995.95|10995.95|0
1661439600000|2022-08-25 15:00:00|11010.27|11010.27|10997.66|10997.66|11010.27|11010.27|10990.53|10990.53|0
1661439900000|2022-08-25 15:05:00|10997.1|10997.1|10984.06|10984.06|10997.1|10997.1|10984.06|10984.06|0
1661440200000|2022-08-25 15:10:00|10984.53|10984.53|10971.83|10971.83|10984.53|10984.53|10971.83|10971.83|0
1661440500000|2022-08-25 15:15:00|10972.39|10972.39|10968.87|10968.87|10975.28|10975.28|10967.01|10967.01|0
1661440800000|2022-08-25 15:20:00|10968.37|10968.37|10947.31|10947.31|10968.47|10968.47|10946.28|10946.28|0
1661441100000|2022-08-25 15:25:00|10946.81|10946.81|10953.17|10953.17|10953.86|10953.86|10937.58|10937.58|0
1661498100000|2022-08-26 07:15:00|11064.4|11064.4|11040.16|11040.16|11064.4|11064.4|11038.97|11038.97|0
1661498400000|2022-08-26 07:20:00|11041.08|11041.08|11042.5|11042.5|11048.12|11048.12|11034.04|11034.04|0
1661498700000|2022-08-26 07:25:00|11044.92|11044.92|11064.08|11064.08|11064.08|11064.08|11044.92|11044.92|0
1661499000000|2022-08-26 07:30:00|11062.47|11062.47|11061.78|11061.78|11070.79|11070.79|11061.75|11061.75|0
1661499300000|2022-08-26 07:35:00|11060.34|11060.34|11045.4|11045.4|11060.34|11060.34|11038.32|11038.32|0
1661499600000|2022-08-26 07:40:00|11046.78|11046.78|11021.69|11021.69|11047.51|11047.51|11017.56|11017.56|0
1661499900000|2022-08-26 07:45:00|11022.61|11022.61|11036.84|11036.84|11036.84|11036.84|11020.54|11020.54|0
1661500200000|2022-08-26 07:50:00|11042.6|11042.6|11043.82|11043.82|11046.44|11046.44|11042.52|11042.52|0
1661500500000|2022-08-26 07:55:00|11043.3|11043.3|11057.64|11057.64|11068.16|11068.16|11042.67|11042.67|0
1661500800000|2022-08-26 08:00:00|11059.71|11059.71|11057.42|11057.42|11067.58|11067.58|11057.42|11057.42|0
1661501100000|2022-08-26 08:05:00|11056.5|11056.5|11054.83|11054.83|11056.93|11056.93|11048.93|11048.93|0
1661501400000|2022-08-26 08:10:00|11053.38|11053.38|11028.5|11028.5|11053.38|11053.38|11028.5|11028.5|0
1661501700000|2022-08-26 08:15:00|11025.62|11025.62|11007.33|11007.33|11026.84|11026.84|10991.57|10991.57|0
1661502000000|2022-08-26 08:20:00|11005.45|11005.45|11002.96|11002.96|11005.45|11005.45|11002.03|11002.03|0
1661502300000|2022-08-26 08:25:00|11003.45|11003.45|11015.64|11015.64|11015.64|11015.64|11003.45|11003.45|0
1661502600000|2022-08-26 08:30:00|11014.84|11014.84|11010.01|11010.01|11017.6|11017.6|11000.85|11000.85|0
1661502900000|2022-08-26 08:35:00|11010.48|11010.48|11027.68|11027.68|11027.68|11027.68|11010.48|11010.48|0
1661503200000|2022-08-26 08:40:00|11028.14|11028.14|11030.07|11030.07|11032.26|11032.26|11027.65|11027.65|0
1661503500000|2022-08-26 08:45:00|11030.88|11030.88|11056.68|11056.68|11064.37|11064.37|11030.88|11030.88|0
1661503800000|2022-08-26 08:50:00|11057.49|11057.49|11046.12|11046.12|11059.3|11059.3|11045.65|11045.65|0
1661504100000|2022-08-26 08:55:00|11047.56|11047.56|11047.26|11047.26|11048.03|11048.03|11045.68|11045.68|0
1661504400000|2022-08-26 09:00:00|11048.06|11048.06|11056.11|11056.11|11057.56|11057.56|11045.64|11045.64|0
1661504700000|2022-08-26 09:05:00|11053.69|11053.69|11045.92|11045.92|11053.69|11053.69|11040.46|11040.46|0
1661505000000|2022-08-26 09:10:00|11046.64|11046.64|11028.08|11028.08|11046.64|11046.64|11022.42|11022.42|0
1661505300000|2022-08-26 09:15:00|11030.39|11030.39|11033.38|11033.38|11035.78|11035.78|11027.07|11027.07|0
1661505600000|2022-08-26 09:20:00|11034.38|11034.38|11036.89|11036.89|11038.34|11038.34|11031.11|11031.11|0
1661505900000|2022-08-26 09:25:00|11036.43|11036.43|11055.43|11055.43|11059.94|11059.94|11034.99|11034.99|0
1661506200000|2022-08-26 09:30:00|11055.99|11055.99|11071.67|11071.67|11072.14|11072.14|11053.2|11053.2|0
1661506500000|2022-08-26 09:35:00|11071.21|11071.21|11072.98|11072.98|11085.45|11085.45|11071.21|11071.21|0
1661506800000|2022-08-26 09:40:00|11073.48|11073.48|11066.51|11066.51|11078.79|11078.79|11065.79|11065.79|0
1661507100000|2022-08-26 09:45:00|11066.29|11066.29|11060.99|11060.99|11068.36|11068.36|11059.61|11059.61|0
1661507400000|2022-08-26 09:50:00|11063.14|11063.14|11079.05|11079.05|11079.05|11079.05|11063.14|11063.14|0
1661507700000|2022-08-26 09:55:00|11078.33|11078.33|11076.15|11076.15|11081.59|11081.59|11072.44|11072.44|0
1661508000000|2022-08-26 10:00:00|11075.35|11075.35|11075.16|11075.16|11080.17|11080.17|11073.91|11073.91|0
1661508300000|2022-08-26 10:05:00|11074.7|11074.7|11070.65|11070.65|11074.7|11074.7|11069.84|11069.84|0
1661508600000|2022-08-26 10:10:00|11069.84|11069.84|11074.82|11074.82|11075.1|11075.1|11068.45|11068.45|0
1661508900000|2022-08-26 10:15:00|11074.01|11074.01|11072.13|11072.13|11074.11|11074.11|11072.13|11072.13|0
1661509200000|2022-08-26 10:20:00|11071.4|11071.4|11075.69|11075.69|11075.69|11075.69|11070.6|11070.6|0
1661509500000|2022-08-26 10:25:00|11076.49|11076.49|11078.23|11078.23|11078.7|11078.7|11075.09|11075.09|0
1661509800000|2022-08-26 10:30:00|11077.77|11077.77|11071.52|11071.52|11077.77|11077.77|11069.48|11069.48|0
1661510100000|2022-08-26 10:35:00|11069.28|11069.28|11067.6|11067.6|11069.77|11069.77|11061.89|11061.89|0
1661510400000|2022-08-26 10:40:00|11069.76|11069.76|11070.41|11070.41|11076.43|11076.43|11069.76|11069.76|0
1661510700000|2022-08-26 10:45:00|11071.13|11071.13|11071.76|11071.76|11071.85|11071.85|11066.41|11066.41|0
1661511000000|2022-08-26 10:50:00|11072.76|11072.76|11067.48|11067.48|11072.76|11072.76|11067.48|11067.48|0
1661511300000|2022-08-26 10:55:00|11067.95|11067.95|11064.91|11064.91|11067.95|11067.95|11060.93|11060.93|0
1661511600000|2022-08-26 11:00:00|11063.06|11063.06|11060.11|11060.11|11063.51|11063.51|11058.09|11058.09|0
1661511900000|2022-08-26 11:05:00|11060.83|11060.83|11056.94|11056.94|11063.02|11063.02|11056.94|11056.94|0
1661512200000|2022-08-26 11:10:00|11056.38|11056.38|11060.21|11060.21|11060.21|11060.21|11056.38|11056.38|0
1661512500000|2022-08-26 11:15:00|11059.29|11059.29|11062.3|11062.3|11062.76|11062.76|11059.29|11059.29|0
1661512800000|2022-08-26 11:20:00|11063.02|11063.02|11063.55|11063.55|11064.02|11064.02|11060.52|11060.52|0
1661513100000|2022-08-26 11:25:00|11062.15|11062.15|11056.53|11056.53|11064|11064|11056.53|11056.53|0
1661513400000|2022-08-26 11:30:00|11054.23|11054.23|11046.22|11046.22|11054.56|11054.56|11046.22|11046.22|0
1661513700000|2022-08-26 11:35:00|11044.81|11044.81|11041.66|11041.66|11046.56|11046.56|11041.66|11041.66|0
1661514000000|2022-08-26 11:40:00|11041.1|11041.1|11061.42|11061.42|11062.73|11062.73|11041.1|11041.1|0
1661514300000|2022-08-26 11:45:00|11062.23|11062.23|11073.5|11073.5|11077.71|11077.71|11062.23|11062.23|0
1661514600000|2022-08-26 11:50:00|11072.78|11072.78|11094.8|11094.8|11094.8|11094.8|11072.78|11072.78|0
1661514900000|2022-08-26 11:55:00|11095.6|11095.6|11101.87|11101.87|11102.17|11102.17|11095.11|11095.11|0
1661515200000|2022-08-26 12:00:00|11102.34|11102.34|11106.01|11106.01|11109.71|11109.71|11101.84|11101.84|0
1661515500000|2022-08-26 12:05:00|11104.57|11104.57|11107.33|11107.33|11107.33|11107.33|11102.33|11102.33|0
1661515800000|2022-08-26 12:10:00|11107.85|11107.85|11110.49|11110.49|11113.58|11113.58|11107.85|11107.85|0
1661516100000|2022-08-26 12:15:00|11109.77|11109.77|11105.66|11105.66|11110.54|11110.54|11102.72|11102.72|0
1661516400000|2022-08-26 12:20:00|11106.12|11106.12|11098.06|11098.06|11106.12|11106.12|11098.06|11098.06|0
1661516700000|2022-08-26 12:25:00|11096.62|11096.62|11096.85|11096.85|11098.57|11098.57|11095.12|11095.12|0
1661517000000|2022-08-26 12:30:00|11096.39|11096.39|11097.87|11097.87|11105.39|11105.39|11093.02|11093.02|0
1661517300000|2022-08-26 12:35:00|11097.15|11097.15|11103.14|11103.14|11103.14|11103.14|11095.49|11095.49|0
1661517600000|2022-08-26 12:40:00|11102.14|11102.14|11095.62|11095.62|11103.18|11103.18|11090.86|11090.86|0
1661517900000|2022-08-26 12:45:00|11096.34|11096.34|11114.1|11114.1|11114.1|11114.1|11094.18|11094.18|0
1661518200000|2022-08-26 12:50:00|11116.14|11116.14|11115.48|11115.48|11116.64|11116.64|11112.54|11112.54|0
1661518500000|2022-08-26 12:55:00|11113.18|11113.18|11121.15|11121.15|11121.87|11121.87|11111.86|11111.86|0
1661518800000|2022-08-26 13:00:00|11122.07|11122.07|11141.75|11141.75|11141.75|11141.75|11121.8|11121.8|0
1661519100000|2022-08-26 13:05:00|11144.52|11144.52|11178.12|11178.12|11179.03|11179.03|11144.29|11144.29|0
1661519400000|2022-08-26 13:10:00|11178.84|11178.84|11171.92|11171.92|11184.15|11184.15|11171.2|11171.2|0
1661519700000|2022-08-26 13:15:00|11172.86|11172.86|11173.96|11173.96|11175.45|11175.45|11172.86|11172.86|0
1661520000000|2022-08-26 13:20:00|11174.52|11174.52|11162.82|11162.82|11176.57|11176.57|11162.1|11162.1|0
1661520300000|2022-08-26 13:25:00|11163.54|11163.54|11136.15|11136.15|11163.59|11163.59|11134.07|11134.07|0
1661520600000|2022-08-26 13:30:00|11135.43|11135.43|11124.24|11124.24|11139.33|11139.33|11118.53|11118.53|0
1661520900000|2022-08-26 13:35:00|11125.89|11125.89|11131.1|11131.1|11134.98|11134.98|11115.42|11115.42|0
1661521200000|2022-08-26 13:40:00|11128.75|11128.75|11115.32|11115.32|11128.75|11128.75|11113.67|11113.67|0
1661521500000|2022-08-26 13:45:00|11114.39|11114.39|11101.7|11101.7|11123.32|11123.32|11101.7|11101.7|0
1661521800000|2022-08-26 13:50:00|11101.2|11101.2|11076.21|11076.21|11101.2|11101.2|11069.87|11069.87|0
1661522100000|2022-08-26 13:55:00|11077.65|11077.65|11076.71|11076.71|11083.86|11083.86|11072.3|11072.3|0
1661522400000|2022-08-26 14:00:00|11074.6|11074.6|11015.33|11015.33|11074.6|11074.6|11011.73|11011.73|0
1661522700000|2022-08-26 14:05:00|11014.4|11014.4|11046.48|11046.48|11046.48|11046.48|11006.29|11006.29|0
1661523000000|2022-08-26 14:10:00|11047.92|11047.92|11049.18|11049.18|11057.61|11057.61|11046.48|11046.48|0
1661523300000|2022-08-26 14:15:00|11047.8|11047.8|11046.81|11046.81|11049.87|11049.87|11034.79|11034.79|0
1661523600000|2022-08-26 14:20:00|11046.09|11046.09|11003.67|11003.67|11046.09|11046.09|11000.9|11000.9|0
1661523900000|2022-08-26 14:25:00|11001.31|11001.31|10984.43|10984.43|11003.41|11003.41|10984.43|10984.43|0
1661524200000|2022-08-26 14:30:00|10983.97|10983.97|10952.69|10952.69|10983.97|10983.97|10951.97|10951.97|0
1661524500000|2022-08-26 14:35:00|10953.41|10953.41|10926.17|10926.17|10953.7|10953.7|10922.59|10922.59|0
1661524800000|2022-08-26 14:40:00|10928.33|10928.33|10944.14|10944.14|10944.14|10944.14|10924.09|10924.09|0
1661525100000|2022-08-26 14:45:00|10944.81|10944.81|10964.14|10964.14|10964.14|10964.14|10942.39|10942.39|0
1661525400000|2022-08-26 14:50:00|10965.46|10965.46|10975.17|10975.17|10979.49|10979.49|10965.02|10965.02|0
1661525700000|2022-08-26 14:55:00|10973.56|10973.56|10972.84|10972.84|10979.68|10979.68|10968.07|10968.07|0
1661526000000|2022-08-26 15:00:00|10971.91|10971.91|10965.16|10965.16|10971.91|10971.91|10960.11|10960.11|0
1661526300000|2022-08-26 15:05:00|10963.72|10963.72|10962.57|10962.57|10973.93|10973.93|10957.06|10957.06|0
1661526600000|2022-08-26 15:10:00|10960.96|10960.96|10957.76|10957.76|10964.13|10964.13|10957.76|10957.76|0
1661526900000|2022-08-26 15:15:00|10958.23|10958.23|10946.97|10946.97|10960.76|10960.76|10946.97|10946.97|0
1661527200000|2022-08-26 15:20:00|10946.41|10946.41|10944.22|10944.22|10946.41|10946.41|10928.18|10928.18|0
1661527500000|2022-08-26 15:25:00|10944.78|10944.78|10948.77|10948.77|10955.95|10955.95|10944.78|10944.78|0
1661843700000|2022-08-30 07:15:00|11027.82|11027.82|11059.95|11059.95|11063.16|11063.16|11027.82|11027.82|0
1661844000000|2022-08-30 07:20:00|11059.03|11059.03|11031.31|11031.31|11059.03|11059.03|11011.88|11011.88|0
1661844300000|2022-08-30 07:25:00|11030.85|11030.85|11044.37|11044.37|11051.35|11051.35|11030.85|11030.85|0
1661844600000|2022-08-30 07:30:00|11045.31|11045.31|11042.78|11042.78|11065.78|11065.78|11041.4|11041.4|0
1661844900000|2022-08-30 07:35:00|11039.38|11039.38|11060.52|11060.52|11067.06|11067.06|11039.38|11039.38|0
1661845200000|2022-08-30 07:40:00|11059.08|11059.08|11081.76|11081.76|11081.76|11081.76|11049|11049|0
1661845500000|2022-08-30 07:45:00|11080.82|11080.82|11130.2|11130.2|11132.45|11132.45|11080.82|11080.82|0
1661845800000|2022-08-30 07:50:00|11132.73|11132.73|11106.13|11106.13|11138.49|11138.49|11103.24|11103.24|0
1661846100000|2022-08-30 07:55:00|11105.57|11105.57|11080.06|11080.06|11106.96|11106.96|11077.59|11077.59|0
1661846400000|2022-08-30 08:00:00|11082.23|11082.23|11125.34|11125.34|11137.03|11137.03|11082.23|11082.23|0
1661846700000|2022-08-30 08:05:00|11125.81|11125.81|11145.11|11145.11|11145.11|11145.11|11120.98|11120.98|0
1661847000000|2022-08-30 08:10:00|11146.51|11146.51|11134.78|11134.78|11160.61|11160.61|11132.44|11132.44|0
1661847300000|2022-08-30 08:15:00|11135.01|11135.01|11140.99|11140.99|11147.92|11147.92|11133.82|11133.82|0
1661847600000|2022-08-30 08:20:00|11141.91|11141.91|11125.37|11125.37|11143.52|11143.52|11123.38|11123.38|0
1661847900000|2022-08-30 08:25:00|11127.7|11127.7|11136.58|11136.58|11137.39|11137.39|11117.6|11117.6|0
1661848200000|2022-08-30 08:30:00|11135.14|11135.14|11129.47|11129.47|11136.89|11136.89|11119.86|11119.86|0
1661848500000|2022-08-30 08:35:00|11130.68|11130.68|11133.72|11133.72|11133.72|11133.72|11127.19|11127.19|0
1661848800000|2022-08-30 08:40:00|11135.13|11135.13|11137.89|11137.89|11138.45|11138.45|11124.93|11124.93|0
1661849100000|2022-08-30 08:45:00|11141.04|11141.04|11140.96|11140.96|11150.14|11150.14|11138.58|11138.58|0
1661849400000|2022-08-30 08:50:00|11143.12|11143.12|11138.8|11138.8|11153.91|11153.91|11134.81|11134.81|0
1661849700000|2022-08-30 08:55:00|11139.26|11139.26|11138.56|11138.56|11139.52|11139.52|11126.77|11126.77|0
1661850000000|2022-08-30 09:00:00|11137.75|11137.75|11116.71|11116.71|11139.97|11139.97|11115.18|11115.18|0
1661850300000|2022-08-30 09:05:00|11115.99|11115.99|11114.15|11114.15|11122.78|11122.78|11100.88|11100.88|0
1661850600000|2022-08-30 09:10:00|11115.76|11115.76|11111.76|11111.76|11116.23|11116.23|11109.85|11109.85|0
1661850900000|2022-08-30 09:15:00|11112.56|11112.56|11072.77|11072.77|11113.28|11113.28|11071.49|11071.49|0
1661851200000|2022-08-30 09:20:00|11073.24|11073.24|11098.4|11098.4|11099.12|11099.12|11069.04|11069.04|0
1661851500000|2022-08-30 09:25:00|11097.93|11097.93|11092.52|11092.52|11101.16|11101.16|11090.07|11090.07|0
1661851800000|2022-08-30 09:30:00|11093.24|11093.24|11114.32|11114.32|11116.54|11116.54|11091.37|11091.37|0
1661852100000|2022-08-30 09:35:00|11112.88|11112.88|11105.82|11105.82|11112.88|11112.88|11105.01|11105.01|0
1661852400000|2022-08-30 09:40:00|11105.1|11105.1|11092.17|11092.17|11105.1|11105.1|11091.25|11091.25|0
1661852700000|2022-08-30 09:45:00|11091.23|11091.23|11065.88|11065.88|11091.69|11091.69|11064.08|11064.08|0
1661853000000|2022-08-30 09:50:00|11066.6|11066.6|11074.33|11074.33|11074.74|11074.74|11066.6|11066.6|0
1661853300000|2022-08-30 09:55:00|11075.72|11075.72|11077.35|11077.35|11084.4|11084.4|11074.03|11074.03|0
1661853600000|2022-08-30 10:00:00|11077.91|11077.91|11073.35|11073.35|11079.29|11079.29|11072.79|11072.79|0
1661853900000|2022-08-30 10:05:00|11071.74|11071.74|11083.97|11083.97|11083.97|11083.97|11069.39|11069.39|0
1661854200000|2022-08-30 10:10:00|11085.25|11085.25|11071.47|11071.47|11085.25|11085.25|11067.43|11067.43|0
1661854500000|2022-08-30 10:15:00|11072.19|11072.19|11057.88|11057.88|11074.71|11074.71|11057.88|11057.88|0
1661854800000|2022-08-30 10:20:00|11057.16|11057.16|11057.79|11057.79|11067.41|11067.41|11056.1|11056.1|0
1661855100000|2022-08-30 10:25:00|11055.63|11055.63|11064.96|11064.96|11065.76|11065.76|11053.67|11053.67|0
1661855400000|2022-08-30 10:30:00|11064.49|11064.49|11046.27|11046.27|11065.87|11065.87|11046.27|11046.27|0
1661855700000|2022-08-30 10:35:00|11045.83|11045.83|11041.89|11041.89|11045.83|11045.83|11034.32|11034.32|0
1661856000000|2022-08-30 10:40:00|11041.08|11041.08|11037.68|11037.68|11042.41|11042.41|11037.68|11037.68|0
1661856300000|2022-08-30 10:45:00|11037.21|11037.21|11051.12|11051.12|11051.12|11051.12|11032.26|11032.26|0
1661856600000|2022-08-30 10:50:00|11050.4|11050.4|11046.26|11046.26|11052.61|11052.61|11044.77|11044.77|0
1661856900000|2022-08-30 10:55:00|11046.72|11046.72|11054.12|11054.12|11057.52|11057.52|11046.16|11046.16|0
1661857200000|2022-08-30 11:00:00|11055.04|11055.04|11076.61|11076.61|11077.08|11077.08|11054.58|11054.58|0
1661857500000|2022-08-30 11:05:00|11076.05|11076.05|11073.47|11073.47|11085.49|11085.49|11064.36|11064.36|0
1661857800000|2022-08-30 11:10:00|11073|11073|11075.4|11075.4|11077.67|11077.67|11069.81|11069.81|0
1661858100000|2022-08-30 11:15:00|11074.89|11074.89|11071.95|11071.95|11076.4|11076.4|11071.95|11071.95|0
1661858400000|2022-08-30 11:20:00|11071.01|11071.01|11050.61|11050.61|11071.01|11071.01|11050.61|11050.61|0
1661858700000|2022-08-30 11:25:00|11052.02|11052.02|11045.78|11045.78|11052.48|11052.48|11042.85|11042.85|0
1661859000000|2022-08-30 11:30:00|11045.31|11045.31|11055.2|11055.2|11056.47|11056.47|11044.59|11044.59|0
1661859300000|2022-08-30 11:35:00|11054.73|11054.73|11066.5|11066.5|11067.31|11067.31|11054.73|11054.73|0
1661859600000|2022-08-30 11:40:00|11068.38|11068.38|11080.88|11080.88|11080.88|11080.88|11068.38|11068.38|0
1661859900000|2022-08-30 11:45:00|11079.44|11079.44|11079.72|11079.72|11088.63|11088.63|11077.19|11077.19|0
1661860200000|2022-08-30 11:50:00|11078.33|11078.33|11082.26|11082.26|11087.37|11087.37|11078.33|11078.33|0
1661860500000|2022-08-30 11:55:00|11083.16|11083.16|11078.1|11078.1|11086.98|11086.98|11078.1|11078.1|0
1661860800000|2022-08-30 12:00:00|11078.82|11078.82|11092.3|11092.3|11092.7|11092.7|11073.32|11073.32|0
1661861100000|2022-08-30 12:05:00|11093.91|11093.91|11093.88|11093.88|11102.22|11102.22|11093.87|11093.87|0
1661861400000|2022-08-30 12:10:00|11093.42|11093.42|11084.52|11084.52|11093.42|11093.42|11084.52|11084.52|0
1661861700000|2022-08-30 12:15:00|11084.06|11084.06|11074.3|11074.3|11093.37|11093.37|11073.83|11073.83|0
1661862000000|2022-08-30 12:20:00|11075.42|11075.42|11043.3|11043.3|11075.42|11075.42|11042.37|11042.37|0
1661862300000|2022-08-30 12:25:00|11044.11|11044.11|11032.53|11032.53|11052.04|11052.04|11030.4|11030.4|0
1661862600000|2022-08-30 12:30:00|11032.06|11032.06|11015.92|11015.92|11033.28|11033.28|11015.92|11015.92|0
1661862900000|2022-08-30 12:35:00|11015.4|11015.4|11024.42|11024.42|11026.84|11026.84|11011.7|11011.7|0
1661863200000|2022-08-30 12:40:00|11023.7|11023.7|11013.79|11013.79|11036.17|11036.17|11013.79|11013.79|0
1661863500000|2022-08-30 12:45:00|11014.25|11014.25|11014.48|11014.48|11019.64|11019.64|11012.37|11012.37|0
1661863800000|2022-08-30 12:50:00|11013.68|11013.68|11017.01|11017.01|11020.44|11020.44|11012.74|11012.74|0
1661864100000|2022-08-30 12:55:00|11017.73|11017.73|11022.95|11022.95|11024.85|11024.85|11017.73|11017.73|0
1661864400000|2022-08-30 13:00:00|11023.67|11023.67|11017.49|11017.49|11023.67|11023.67|11014.33|11014.33|0
1661864700000|2022-08-30 13:05:00|11017.96|11017.96|11020.43|11020.43|11021.82|11021.82|11015.14|11015.14|0
1661865000000|2022-08-30 13:10:00|11019.5|11019.5|11022.82|11022.82|11025.8|11025.8|11018.31|11018.31|0
1661865300000|2022-08-30 13:15:00|11023.28|11023.28|11027.05|11027.05|11028.89|11028.89|11022.3|11022.3|0
1661865600000|2022-08-30 13:20:00|11028.59|11028.59|11024.51|11024.51|11030.56|11030.56|11024.51|11024.51|0
1661865900000|2022-08-30 13:25:00|11025.89|11025.89|11036.07|11036.07|11038.37|11038.37|11022.63|11022.63|0
1661866200000|2022-08-30 13:30:00|11035.35|11035.35|11050.02|11050.02|11058.97|11058.97|11034.2|11034.2|0
1661866500000|2022-08-30 13:35:00|11050.74|11050.74|11051.39|11051.39|11063.28|11063.28|11035.13|11035.13|0
1661866800000|2022-08-30 13:40:00|11051.95|11051.95|11034.64|11034.64|11055.9|11055.9|11032.07|11032.07|0
1661867100000|2022-08-30 13:45:00|11035.57|11035.57|11028.24|11028.24|11035.57|11035.57|11021.92|11021.92|0
1661867400000|2022-08-30 13:50:00|11027.78|11027.78|10997.74|10997.74|11027.78|11027.78|10997.74|10997.74|0
1661867700000|2022-08-30 13:55:00|10998.2|10998.2|10986.51|10986.51|10998.87|10998.87|10986.51|10986.51|0
1661868000000|2022-08-30 14:00:00|10986.04|10986.04|10958.01|10958.01|10987.26|10987.26|10958.01|10958.01|0
1661868300000|2022-08-30 14:05:00|10957.54|10957.54|10940.67|10940.67|10957.54|10957.54|10928.17|10928.17|0
1661868600000|2022-08-30 14:10:00|10942.54|10942.54|10953.51|10953.51|10954.08|10954.08|10940.31|10940.31|0
1661868900000|2022-08-30 14:15:00|10954.95|10954.95|10945.32|10945.32|10959.03|10959.03|10938.27|10938.27|0
1661869200000|2022-08-30 14:20:00|10943.87|10943.87|10945.9|10945.9|10960.21|10960.21|10943.87|10943.87|0
1661869500000|2022-08-30 14:25:00|10945.09|10945.09|10959.65|10959.65|10963.43|10963.43|10944.63|10944.63|0
1661869800000|2022-08-30 14:30:00|10958.84|10958.84|10927.87|10927.87|10961.95|10961.95|10927.87|10927.87|0
1661870100000|2022-08-30 14:35:00|10927.15|10927.15|10933.21|10933.21|10933.21|10933.21|10923.58|10923.58|0
1661870400000|2022-08-30 14:40:00|10935.23|10935.23|10929.38|10929.38|10942.29|10942.29|10927.15|10927.15|0
1661870700000|2022-08-30 14:45:00|10928.66|10928.66|10917.43|10917.43|10929.38|10929.38|10915.79|10915.79|0
1661871000000|2022-08-30 14:50:00|10918.24|10918.24|10950.72|10950.72|10950.72|10950.72|10918.24|10918.24|0
1661871300000|2022-08-30 14:55:00|10952.1|10952.1|10975.52|10975.52|10975.52|10975.52|10952.1|10952.1|0
1661871600000|2022-08-30 15:00:00|10976.51|10976.51|10973.75|10973.75|10984.8|10984.8|10973.75|10973.75|0
1661871900000|2022-08-30 15:05:00|10974.47|10974.47|10964.48|10964.48|10979.64|10979.64|10964.02|10964.02|0
1661872200000|2022-08-30 15:10:00|10965.2|10965.2|10941.06|10941.06|10965.2|10965.2|10939.5|10939.5|0
1661872500000|2022-08-30 15:15:00|10940.54|10940.54|10959.24|10959.24|10959.24|10959.24|10938.43|10938.43|0
1661872800000|2022-08-30 15:20:00|10957.8|10957.8|10950.95|10950.95|10957.8|10957.8|10945.9|10945.9|0
1661873100000|2022-08-30 15:25:00|10951.41|10951.41|10955.25|10955.25|10966.89|10966.89|10950.69|10950.69|0
1661930100000|2022-08-31 07:15:00|11032|11032|10983.75|10983.75|11032|11032|10980.65|10980.65|0
1661930400000|2022-08-31 07:20:00|10984.47|10984.47|10998.73|10998.73|11000.12|11000.12|10973.07|10973.07|0
1661930700000|2022-08-31 07:25:00|10997.81|10997.81|10987.25|10987.25|11003.23|11003.23|10982.17|10982.17|0
1661931000000|2022-08-31 07:30:00|10986.73|10986.73|10955.2|10955.2|10986.73|10986.73|10951.84|10951.84|0
1661931300000|2022-08-31 07:35:00|10953.82|10953.82|10952.4|10952.4|10955.95|10955.95|10944.91|10944.91|0
1661931600000|2022-08-31 07:40:00|10953.78|10953.78|10948.7|10948.7|10953.78|10953.78|10939.09|10939.09|0
1661931900000|2022-08-31 07:45:00|10949.63|10949.63|10962.32|10962.32|10962.32|10962.32|10948.83|10948.83|0
1661932200000|2022-08-31 07:50:00|10960.83|10960.83|10955.8|10955.8|10970.67|10970.67|10955.8|10955.8|0
1661932500000|2022-08-31 07:55:00|10954.42|10954.42|10955.5|10955.5|10969.72|10969.72|10952.04|10952.04|0
1661932800000|2022-08-31 08:00:00|10953.62|10953.62|10967.98|10967.98|10967.98|10967.98|10945.44|10945.44|0
1661933100000|2022-08-31 08:05:00|10964.26|10964.26|10947.47|10947.47|10964.98|10964.98|10938.02|10938.02|0
1661933400000|2022-08-31 08:10:00|10949.08|10949.08|10970.57|10970.57|10977.14|10977.14|10947.47|10947.47|0
1661933700000|2022-08-31 08:15:00|10969.17|10969.17|10973.78|10973.78|10981.7|10981.7|10962.3|10962.3|0
1661934000000|2022-08-31 08:20:00|10974.01|10974.01|10944.24|10944.24|10974.05|10974.05|10940.35|10940.35|0
1661934300000|2022-08-31 08:25:00|10945.62|10945.62|10949.19|10949.19|10949.39|10949.39|10941.82|10941.82|0
1661934600000|2022-08-31 08:30:00|10948.67|10948.67|10927.51|10927.51|10952.22|10952.22|10924.85|10924.85|0
1661934900000|2022-08-31 08:35:00|10926.79|10926.79|10932.82|10932.82|10932.82|10932.82|10923.88|10923.88|0
1661935200000|2022-08-31 08:40:00|10931.88|10931.88|10960.27|10960.27|10960.78|10960.78|10931.88|10931.88|0
1661935500000|2022-08-31 08:45:00|10960.72|10960.72|10984.17|10984.17|10987.61|10987.61|10960.72|10960.72|0
1661935800000|2022-08-31 08:50:00|10990.93|10990.93|10996.86|10996.86|11003.82|11003.82|10990.47|10990.47|0
1661936100000|2022-08-31 08:55:00|10997.58|10997.58|10988.52|10988.52|11011.25|11011.25|10987.23|10987.23|0
1661936400000|2022-08-31 09:00:00|10985.47|10985.47|10972.32|10972.32|10985.93|10985.93|10963.54|10963.54|0
1661936700000|2022-08-31 09:05:00|10971.6|10971.6|10964.55|10964.55|10971.6|10971.6|10963.92|10963.92|0
1661937000000|2022-08-31 09:10:00|10965.02|10965.02|10966.13|10966.13|10972.15|10972.15|10964.56|10964.56|0
1661937300000|2022-08-31 09:15:00|10965.13|10965.13|10983.3|10983.3|10984.23|10984.23|10964.19|10964.19|0
1661937600000|2022-08-31 09:20:00|10981.69|10981.69|10970.64|10970.64|10982.19|10982.19|10963.22|10963.22|0
1661937900000|2022-08-31 09:25:00|10971.1|10971.1|10940.97|10940.97|10971.56|10971.56|10939.57|10939.57|0
1661938200000|2022-08-31 09:30:00|10941.78|10941.78|10942.83|10942.83|10953.1|10953.1|10940.77|10940.77|0
1661938500000|2022-08-31 09:35:00|10941.89|10941.89|10931.96|10931.96|10943.04|10943.04|10930.26|10930.26|0
1661938800000|2022-08-31 09:40:00|10932.42|10932.42|10958.4|10958.4|10958.4|10958.4|10932.42|10932.42|0
1661939100000|2022-08-31 09:45:00|10959.32|10959.32|10914.86|10914.86|10960.6|10960.6|10914.3|10914.3|0
1661939400000|2022-08-31 09:50:00|10915.33|10915.33|10943.06|10943.06|10943.06|10943.06|10915.33|10915.33|0
1661939700000|2022-08-31 09:55:00|10942.6|10942.6|10939.64|10939.64|10944.56|10944.56|10931.82|10931.82|0
1661940000000|2022-08-31 10:00:00|10938.92|10938.92|10930.14|10930.14|10938.92|10938.92|10919.02|10919.02|0
1661940300000|2022-08-31 10:05:00|10927.98|10927.98|10934.22|10934.22|10938.07|10938.07|10927.98|10927.98|0
1661940600000|2022-08-31 10:10:00|10934.68|10934.68|10938.29|10938.29|10938.81|10938.81|10930.48|10930.48|0
1661940900000|2022-08-31 10:15:00|10938.8|10938.8|10937.55|10937.55|10947.44|10947.44|10936.43|10936.43|0
1661941200000|2022-08-31 10:20:00|10934.52|10934.52|10940.35|10940.35|10952.46|10952.46|10931.12|10931.12|0
1661941500000|2022-08-31 10:25:00|10939.63|10939.63|10945.4|10945.4|10945.86|10945.86|10937.65|10937.65|0
1661941800000|2022-08-31 10:30:00|10946.81|10946.81|10927.9|10927.9|10947.25|10947.25|10923.49|10923.49|0
1661942100000|2022-08-31 10:35:00|10929.28|10929.28|10947.74|10947.74|10950.09|10950.09|10929.25|10929.25|0
1661942400000|2022-08-31 10:40:00|10948.21|10948.21|10946.58|10946.58|10951.39|10951.39|10940.99|10940.99|0
1661942700000|2022-08-31 10:45:00|10947.04|10947.04|10939.81|10939.81|10947.04|10947.04|10935.34|10935.34|0
1661943000000|2022-08-31 10:50:00|10941.2|10941.2|10942.17|10942.17|10947.31|10947.31|10941.2|10941.2|0
1661943300000|2022-08-31 10:55:00|10941.36|10941.36|10935.63|10935.63|10942.17|10942.17|10930.29|10930.29|0
1661943600000|2022-08-31 11:00:00|10935.11|10935.11|10939.08|10939.08|10939.58|10939.58|10924.44|10924.44|0
1661943900000|2022-08-31 11:05:00|10938.57|10938.57|10944.23|10944.23|10945.16|10945.16|10938.57|10938.57|0
1661944200000|2022-08-31 11:10:00|10943.76|10943.76|10935.8|10935.8|10943.76|10943.76|10933.87|10933.87|0
1661944500000|2022-08-31 11:15:00|10936.72|10936.72|10956.03|10956.03|10957.86|10957.86|10934.58|10934.58|0
1661944800000|2022-08-31 11:20:00|10955.3|10955.3|10950.67|10950.67|10957.93|10957.93|10950.01|10950.01|0
1661945100000|2022-08-31 11:25:00|10950.17|10950.17|10936.29|10936.29|10950.17|10950.17|10930.78|10930.78|0
1661945400000|2022-08-31 11:30:00|10934.85|10934.85|10932.66|10932.66|10936.58|10936.58|10930.42|10930.42|0
1661945700000|2022-08-31 11:35:00|10933.7|10933.7|10928.72|10928.72|10934.88|10934.88|10927.92|10927.92|0
1661946000000|2022-08-31 11:40:00|10931.61|10931.61|10937.77|10937.77|10941.07|10941.07|10931.61|10931.61|0
1661946300000|2022-08-31 11:45:00|10937.31|10937.31|10939.62|10939.62|10939.62|10939.62|10930.49|10930.49|0
1661946600000|2022-08-31 11:50:00|10939.16|10939.16|10935.33|10935.33|10939.16|10939.16|10933.12|10933.12|0
1661946900000|2022-08-31 11:55:00|10934.77|10934.77|10940.43|10940.43|10942.79|10942.79|10932.05|10932.05|0
1661947200000|2022-08-31 12:00:00|10939.93|10939.93|10938.26|10938.26|10940.1|10940.1|10937.59|10937.59|0
1661947500000|2022-08-31 12:05:00|10938.49|10938.49|10939.81|10939.81|10941.36|10941.36|10935.74|10935.74|0
1661947800000|2022-08-31 12:10:00|10938.87|10938.87|10936.77|10936.77|10938.87|10938.87|10935.37|10935.37|0
1661948100000|2022-08-31 12:15:00|10935.16|10935.16|10945.21|10945.21|10946.95|10946.95|10932.65|10932.65|0
1661948400000|2022-08-31 12:20:00|10946.15|10946.15|10948.38|10948.38|10951.08|10951.08|10945.22|10945.22|0
1661948700000|2022-08-31 12:25:00|10947.57|10947.57|10951.94|10951.94|10952.65|10952.65|10947.57|10947.57|0
1661949000000|2022-08-31 12:30:00|10951|10951|10920.73|10920.73|10951|10951|10920.73|10920.73|0
1661949300000|2022-08-31 12:35:00|10921.45|10921.45|10942.75|10942.75|10942.75|10942.75|10920.64|10920.64|0
1661949600000|2022-08-31 12:40:00|10943.67|10943.67|10944.51|10944.51|10944.51|10944.51|10934.45|10934.45|0
1661949900000|2022-08-31 12:45:00|10944.98|10944.98|10958.92|10958.92|10960.77|10960.77|10944.98|10944.98|0
1661950200000|2022-08-31 12:50:00|10959.82|10959.82|10960.97|10960.97|10961.9|10961.9|10959.82|10959.82|0
1661950500000|2022-08-31 12:55:00|10960.5|10960.5|10948.41|10948.41|10960.5|10960.5|10946.12|10946.12|0
1661950800000|2022-08-31 13:00:00|10948.88|10948.88|10944.39|10944.39|10949.8|10949.8|10943.92|10943.92|0
1661951100000|2022-08-31 13:05:00|10944.85|10944.85|10939.58|10939.58|10944.85|10944.85|10935|10935|0
1661951400000|2022-08-31 13:10:00|10940.48|10940.48|10936.16|10936.16|10940.75|10940.75|10930.94|10930.94|0
1661951700000|2022-08-31 13:15:00|10934|10934|10923.51|10923.51|10934|10934|10922.45|10922.45|0
1661952000000|2022-08-31 13:20:00|10924.24|10924.24|10938|10938|10938|10938|10924.24|10924.24|0
1661952300000|2022-08-31 13:25:00|10937.54|10937.54|10924.02|10924.02|10937.54|10937.54|10922.13|10922.13|0
1661952600000|2022-08-31 13:30:00|10923.1|10923.1|10891.44|10891.44|10923.1|10923.1|10881.24|10881.24|0
1661952900000|2022-08-31 13:35:00|10890.97|10890.97|10903.59|10903.59|10907.22|10907.22|10883.08|10883.08|0
1661953200000|2022-08-31 13:40:00|10904.4|10904.4|10881.85|10881.85|10914.57|10914.57|10878.59|10878.59|0
1661953500000|2022-08-31 13:45:00|10881.13|10881.13|10865.02|10865.02|10881.13|10881.13|10860.19|10860.19|0
1661953800000|2022-08-31 13:50:00|10862.86|10862.86|10836.9|10836.9|10874.2|10874.2|10835.86|10835.86|0
1661954100000|2022-08-31 13:55:00|10835.73|10835.73|10812.86|10812.86|10836.78|10836.78|10812.05|10812.05|0
1661954400000|2022-08-31 14:00:00|10812.14|10812.14|10799.77|10799.77|10816.83|10816.83|10799.77|10799.77|0
1661954700000|2022-08-31 14:05:00|10797.34|10797.34|10815|10815|10816.12|10816.12|10796.62|10796.62|0
1661955000000|2022-08-31 14:10:00|10816.44|10816.44|10827.55|10827.55|10836.64|10836.64|10814.45|10814.45|0
1661955300000|2022-08-31 14:15:00|10826.83|10826.83|10818.14|10818.14|10827.33|10827.33|10813.71|10813.71|0
1661955600000|2022-08-31 14:20:00|10819.14|10819.14|10813.86|10813.86|10837.83|10837.83|10809.13|10809.13|0
1661955900000|2022-08-31 14:25:00|10815.3|10815.3|10782.89|10782.89|10816.74|10816.74|10782.89|10782.89|0
1661956200000|2022-08-31 14:30:00|10782.17|10782.17|10779.27|10779.27|10784.12|10784.12|10767.7|10767.7|0
1661956500000|2022-08-31 14:35:00|10778.81|10778.81|10778.08|10778.08|10793.92|10793.92|10775.93|10775.93|0
1661956800000|2022-08-31 14:40:00|10776.81|10776.81|10796.94|10796.94|10796.94|10796.94|10774.41|10774.41|0
1661957100000|2022-08-31 14:45:00|10797.4|10797.4|10795.43|10795.43|10798.08|10798.08|10775.54|10775.54|0
1661957400000|2022-08-31 14:50:00|10795.99|10795.99|10799.39|10799.39|10802.12|10802.12|10789.71|10789.71|0
1661957700000|2022-08-31 14:55:00|10800.19|10800.19|10783.32|10783.32|10801.45|10801.45|10782.85|10782.85|0
1661958000000|2022-08-31 15:00:00|10780.54|10780.54|10780.63|10780.63|10780.63|10780.63|10764.91|10764.91|0
1661958300000|2022-08-31 15:05:00|10781.13|10781.13|10792.44|10792.44|10792.48|10792.48|10779.05|10779.05|0
1661958600000|2022-08-31 15:10:00|10791.72|10791.72|10785.08|10785.08|10791.72|10791.72|10774.67|10774.67|0
1661958900000|2022-08-31 15:15:00|10788.43|10788.43|10797.32|10797.32|10797.32|10797.32|10779.64|10779.64|0
1661959200000|2022-08-31 15:20:00|10798.04|10798.04|10809.37|10809.37|10809.37|10809.37|10798.04|10798.04|0
1661959500000|2022-08-31 15:25:00|10809.87|10809.87|10803.08|10803.08|10816.43|10816.43|10800.1|10800.1|0
1662016500000|2022-09-01 07:15:00|10769.6|10769.6|10732.78|10732.78|10769.6|10769.6|10721.59|10721.59|0
1662016800000|2022-09-01 07:20:00|10731.86|10731.86|10717.83|10717.83|10731.86|10731.86|10715.93|10715.93|0
1662017100000|2022-09-01 07:25:00|10719.27|10719.27|10752.79|10752.79|10757.05|10757.05|10714.2|10714.2|0
1662017400000|2022-09-01 07:30:00|10749.91|10749.91|10750.67|10750.67|10751.98|10751.98|10743.62|10743.62|0
1662017700000|2022-09-01 07:35:00|10749.94|10749.94|10723.24|10723.24|10749.94|10749.94|10721.86|10721.86|0
1662018000000|2022-09-01 07:40:00|10724.18|10724.18|10720.82|10720.82|10729.58|10729.58|10715.18|10715.18|0
1662018300000|2022-09-01 07:45:00|10722.43|10722.43|10712.65|10712.65|10723.28|10723.28|10712.65|10712.65|0
1662018600000|2022-09-01 07:50:00|10711.73|10711.73|10710.37|10710.37|10719.03|10719.03|10704.33|10704.33|0
1662018900000|2022-09-01 07:55:00|10711.18|10711.18|10707.85|10707.85|10716.39|10716.39|10706.58|10706.58|0
1662019200000|2022-09-01 08:00:00|10708.78|10708.78|10705.77|10705.77|10712.1|10712.1|10692.99|10692.99|0
1662019500000|2022-09-01 08:05:00|10706.5|10706.5|10682.79|10682.79|10706.5|10706.5|10681.99|10681.99|0
1662019800000|2022-09-01 08:10:00|10683.73|10683.73|10694.79|10694.79|10695.42|10695.42|10680.88|10680.88|0
1662020100000|2022-09-01 08:15:00|10695.25|10695.25|10682.19|10682.19|10695.25|10695.25|10663.21|10663.21|0
1662020400000|2022-09-01 08:20:00|10682.65|10682.65|10668.97|10668.97|10689.75|10689.75|10668.97|10668.97|0
1662020700000|2022-09-01 08:25:00|10665.37|10665.37|10648.66|10648.66|10668|10668|10648.66|10648.66|0
1662021000000|2022-09-01 08:30:00|10647.77|10647.77|10637.97|10637.97|10649.01|10649.01|10637.97|10637.97|0
1662021300000|2022-09-01 08:35:00|10637.14|10637.14|10638.27|10638.27|10642.18|10642.18|10625.87|10625.87|0
1662021600000|2022-09-01 08:40:00|10637.81|10637.81|10637.88|10637.88|10641.93|10641.93|10630.99|10630.99|0
1662021900000|2022-09-01 08:45:00|10639.28|10639.28|10615.53|10615.53|10639.28|10639.28|10613.42|10613.42|0
1662022200000|2022-09-01 08:50:00|10614.72|10614.72|10593.36|10593.36|10619.27|10619.27|10588.62|10588.62|0
1662022500000|2022-09-01 08:55:00|10592.64|10592.64|10611.16|10611.16|10612.69|10612.69|10592.64|10592.64|0
1662022800000|2022-09-01 09:00:00|10610.44|10610.44|10625.03|10625.03|10625.03|10625.03|10610.44|10610.44|0
1662023100000|2022-09-01 09:05:00|10624.57|10624.57|10625.26|10625.26|10631.94|10631.94|10621.44|10621.44|0
1662023400000|2022-09-01 09:10:00|10628.23|10628.23|10624.03|10624.03|10630.79|10630.79|10624.03|10624.03|0
1662023700000|2022-09-01 09:15:00|10624.5|10624.5|10633.08|10633.08|10634.01|10634.01|10624.03|10624.03|0
1662024000000|2022-09-01 09:20:00|10635.4|10635.4|10615.07|10615.07|10636.34|10636.34|10614.71|10614.71|0
1662024300000|2022-09-01 09:25:00|10617.45|10617.45|10627.25|10627.25|10627.25|10627.25|10616.15|10616.15|0
1662024600000|2022-09-01 09:30:00|10628.18|10628.18|10617.95|10617.95|10641.11|10641.11|10617.68|10617.68|0
1662024900000|2022-09-01 09:35:00|10619.33|10619.33|10637.47|10637.47|10637.47|10637.47|10618.77|10618.77|0
1662025200000|2022-09-01 09:40:00|10637.01|10637.01|10647.78|10647.78|10647.78|10647.78|10637.01|10637.01|0
1662025500000|2022-09-01 09:45:00|10647.16|10647.16|10657.79|10657.79|10658.03|10658.03|10646.75|10646.75|0
1662025800000|2022-09-01 09:50:00|10658.24|10658.24|10629.62|10629.62|10658.24|10658.24|10627.3|10627.3|0
1662026100000|2022-09-01 09:55:00|10629.16|10629.16|10623.79|10623.79|10629.16|10629.16|10614.13|10614.13|0
1662026400000|2022-09-01 10:00:00|10623.34|10623.34|10640.95|10640.95|10646.76|10646.76|10623.34|10623.34|0
1662026700000|2022-09-01 10:05:00|10639.5|10639.5|10630.84|10630.84|10640.22|10640.22|10630.84|10630.84|0
1662027000000|2022-09-01 10:10:00|10630.27|10630.27|10627.19|10627.19|10632.73|10632.73|10627.19|10627.19|0
1662027300000|2022-09-01 10:15:00|10626.19|10626.19|10587.33|10587.33|10626.19|10626.19|10586.53|10586.53|0
1662027600000|2022-09-01 10:20:00|10586.86|10586.86|10582.18|10582.18|10597.39|10597.39|10582.18|10582.18|0
1662027900000|2022-09-01 10:25:00|10580.77|10580.77|10585.89|10585.89|10585.89|10585.89|10576.28|10576.28|0
1662028200000|2022-09-01 10:30:00|10589.11|10589.11|10580.26|10580.26|10589.11|10589.11|10579.62|10579.62|0
1662028500000|2022-09-01 10:35:00|10578.82|10578.82|10568.44|10568.44|10578.82|10578.82|10562.63|10562.63|0
1662028800000|2022-09-01 10:40:00|10567.04|10567.04|10567.95|10567.95|10568.15|10568.15|10561.41|10561.41|0
1662029100000|2022-09-01 10:45:00|10568.24|10568.24|10549.66|10549.66|10571.15|10571.15|10549.66|10549.66|0
1662029400000|2022-09-01 10:50:00|10548.73|10548.73|10535.43|10535.43|10548.73|10548.73|10533.15|10533.15|0
1662029700000|2022-09-01 10:55:00|10536.15|10536.15|10544.37|10544.37|10545.61|10545.61|10536.15|10536.15|0
1662030000000|2022-09-01 11:00:00|10545.3|10545.3|10556.51|10556.51|10557.1|10557.1|10544.36|10544.36|0
1662030300000|2022-09-01 11:05:00|10557.31|10557.31|10553.82|10553.82|10558.03|10558.03|10550.38|10550.38|0
1662030600000|2022-09-01 11:10:00|10554.54|10554.54|10544.11|10544.11|10555.26|10555.26|10539.85|10539.85|0
1662030900000|2022-09-01 11:15:00|10542.95|10542.95|10540.4|10540.4|10542.95|10542.95|10538.18|10538.18|0
1662031200000|2022-09-01 11:20:00|10541.8|10541.8|10564.77|10564.77|10564.77|10564.77|10541.55|10541.55|0
1662031500000|2022-09-01 11:25:00|10563.32|10563.32|10566.68|10566.68|10567.4|10567.4|10559.49|10559.49|0
1662031800000|2022-09-01 11:30:00|10567.24|10567.24|10560.61|10560.61|10567.24|10567.24|10560.61|10560.61|0
1662032100000|2022-09-01 11:35:00|10562.02|10562.02|10564.57|10564.57|10564.85|10564.85|10557.21|10557.21|0
1662032400000|2022-09-01 11:40:00|10564.11|10564.11|10570.08|10570.08|10571.5|10571.5|10563.39|10563.39|0
1662032700000|2022-09-01 11:45:00|10570.64|10570.64|10568.87|10568.87|10571.24|10571.24|10565.35|10565.35|0
1662033000000|2022-09-01 11:50:00|10569.68|10569.68|10578.13|10578.13|10578.69|10578.69|10569.68|10569.68|0
1662033300000|2022-09-01 11:55:00|10579.05|10579.05|10577.11|10577.11|10584.05|10584.05|10577.11|10577.11|0
1662033600000|2022-09-01 12:00:00|10577.58|10577.58|10581.96|10581.96|10585.1|10585.1|10576.9|10576.9|0
1662033900000|2022-09-01 12:05:00|10582.43|10582.43|10575.64|10575.64|10582.9|10582.9|10575.6|10575.6|0
1662034200000|2022-09-01 12:10:00|10574.8|10574.8|10554.59|10554.59|10574.8|10574.8|10554.59|10554.59|0
1662034500000|2022-09-01 12:15:00|10553.67|10553.67|10543.33|10543.33|10553.67|10553.67|10542.83|10542.83|0
1662034800000|2022-09-01 12:20:00|10543.83|10543.83|10548.49|10548.49|10548.49|10548.49|10541.47|10541.47|0
1662035100000|2022-09-01 12:25:00|10547.77|10547.77|10537.61|10537.61|10552.28|10552.28|10534.85|10534.85|0
1662035400000|2022-09-01 12:30:00|10538.33|10538.33|10515.14|10515.14|10539.17|10539.17|10514.3|10514.3|0
1662035700000|2022-09-01 12:35:00|10514.02|10514.02|10514.62|10514.62|10518.57|10518.57|10504.21|10504.21|0
1662036000000|2022-09-01 12:40:00|10514.39|10514.39|10494.73|10494.73|10518.16|10518.16|10494.73|10494.73|0
1662036300000|2022-09-01 12:45:00|10495.29|10495.29|10502.96|10502.96|10513.99|10513.99|10495.29|10495.29|0
1662036600000|2022-09-01 12:50:00|10502.5|10502.5|10502.69|10502.69|10506.48|10506.48|10500.25|10500.25|0
1662036900000|2022-09-01 12:55:00|10502.23|10502.23|10481.63|10481.63|10503.15|10503.15|10479.07|10479.07|0
1662037200000|2022-09-01 13:00:00|10482.1|10482.1|10480.05|10480.05|10483.68|10483.68|10478.49|10478.49|0
1662037500000|2022-09-01 13:05:00|10479.33|10479.33|10499.52|10499.52|10500.25|10500.25|10479.33|10479.33|0
1662037800000|2022-09-01 13:10:00|10500.46|10500.46|10499.02|10499.02|10507.06|10507.06|10498.57|10498.57|0
1662038100000|2022-09-01 13:15:00|10498.08|10498.08|10494.29|10494.29|10498.08|10498.08|10483.63|10483.63|0
1662038400000|2022-09-01 13:20:00|10493.57|10493.57|10497.54|10497.54|10499.15|10499.15|10493.57|10493.57|0
1662038700000|2022-09-01 13:25:00|10496.74|10496.74|10490.14|10490.14|10496.74|10496.74|10484.57|10484.57|0
1662039000000|2022-09-01 13:30:00|10489.33|10489.33|10465.34|10465.34|10493.67|10493.67|10464.12|10464.12|0
1662039300000|2022-09-01 13:35:00|10464.88|10464.88|10527|10527|10527|10527|10464.88|10464.88|0
1662039600000|2022-09-01 13:40:00|10528.53|10528.53|10531.16|10531.16|10543.45|10543.45|10528.53|10528.53|0
1662039900000|2022-09-01 13:45:00|10532.29|10532.29|10558.25|10558.25|10561.71|10561.71|10532.29|10532.29|0
1662040200000|2022-09-01 13:50:00|10556.84|10556.84|10547.02|10547.02|10558.24|10558.24|10542.31|10542.31|0
1662040500000|2022-09-01 13:55:00|10542.6|10542.6|10558.51|10558.51|10571.35|10571.35|10536.83|10536.83|0
1662040800000|2022-09-01 14:00:00|10557.07|10557.07|10539.12|10539.12|10567.24|10567.24|10537.98|10537.98|0
1662041100000|2022-09-01 14:05:00|10539.59|10539.59|10548.42|10548.42|10557.46|10557.46|10539.59|10539.59|0
1662041400000|2022-09-01 14:10:00|10548.89|10548.89|10538.18|10538.18|10548.89|10548.89|10533.88|10533.88|0
1662041700000|2022-09-01 14:15:00|10536.79|10536.79|10535.96|10535.96|10538.68|10538.68|10528.5|10528.5|0
1662042000000|2022-09-01 14:20:00|10535.49|10535.49|10548.46|10548.46|10565.59|10565.59|10533.2|10533.2|0
1662042300000|2022-09-01 14:25:00|10549.84|10549.84|10559.89|10559.89|10563.87|10563.87|10549.84|10549.84|0
1662042600000|2022-09-01 14:30:00|10559.43|10559.43|10539.26|10539.26|10559.43|10559.43|10533.54|10533.54|0
1662042900000|2022-09-01 14:35:00|10538.46|10538.46|10533|10533|10550.79|10550.79|10533|10533|0
1662043200000|2022-09-01 14:40:00|10532.08|10532.08|10532.05|10532.05|10535.28|10535.28|10528.1|10528.1|0
1662043500000|2022-09-01 14:45:00|10531.21|10531.21|10516.12|10516.12|10531.21|10531.21|10515.76|10515.76|0
1662043800000|2022-09-01 14:50:00|10517.24|10517.24|10538.88|10538.88|10541.46|10541.46|10517.24|10517.24|0
1662044100000|2022-09-01 14:55:00|10539.68|10539.68|10553.69|10553.69|10553.69|10553.69|10537.61|10537.61|0
1662044400000|2022-09-01 15:00:00|10553.41|10553.41|10554.65|10554.65|10558.04|10558.04|10544.84|10544.84|0
1662044700000|2022-09-01 15:05:00|10555.11|10555.11|10562.26|10562.26|10562.26|10562.26|10551.68|10551.68|0
1662045000000|2022-09-01 15:10:00|10563.73|10563.73|10544.52|10544.52|10564.49|10564.49|10542.32|10542.32|0
1662045300000|2022-09-01 15:15:00|10544.98|10544.98|10543.23|10543.23|10552.47|10552.47|10542.81|10542.81|0
1662045600000|2022-09-01 15:20:00|10541.88|10541.88|10531.19|10531.19|10541.88|10541.88|10529.92|10529.92|0
1662045900000|2022-09-01 15:25:00|10532.46|10532.46|10531.54|10531.54|10542.5|10542.5|10527.91|10527.91|0
1662102900000|2022-09-02 07:15:00|10198.69|10198.69|10187.47|10187.47|10198.69|10198.69|10162.12|10162.12|0
1662103200000|2022-09-02 07:20:00|10188.41|10188.41|10274.57|10274.57|10278.17|10278.17|10188.41|10188.41|0
1662103500000|2022-09-02 07:25:00|10274.15|10274.15|10277.43|10277.43|10288.14|10288.14|10237.66|10237.66|0
1662103800000|2022-09-02 07:30:00|10276.87|10276.87|10217.99|10217.99|10282.53|10282.53|10210.7|10210.7|0
1662104100000|2022-09-02 07:35:00|10216.58|10216.58|10226.12|10226.12|10226.4|10226.4|10195.61|10195.61|0
1662104400000|2022-09-02 07:40:00|10227.47|10227.47|10158.35|10158.35|10227.47|10227.47|10158.35|10158.35|0
1662104700000|2022-09-02 07:45:00|10159.1|10159.1|10140.8|10140.8|10168.36|10168.36|10132.38|10132.38|0
1662105000000|2022-09-02 07:50:00|10138.95|10138.95|10108.34|10108.34|10138.95|10138.95|10106.9|10106.9|0
1662105300000|2022-09-02 07:55:00|10106.94|10106.94|10102.36|10102.36|10118.64|10118.64|10078.07|10078.07|0
1662105600000|2022-09-02 08:00:00|10104.52|10104.52|10111.09|10111.09|10127.34|10127.34|10100.33|10100.33|0
1662105900000|2022-09-02 08:05:00|10110.37|10110.37|10080.6|10080.6|10121.76|10121.76|10080.6|10080.6|0
1662106200000|2022-09-02 08:10:00|10080.88|10080.88|10140.58|10140.58|10140.58|10140.58|10080.42|10080.42|0
1662106500000|2022-09-02 08:15:00|10142.02|10142.02|10176.68|10176.68|10182.63|10182.63|10141.71|10141.71|0
1662106800000|2022-09-02 08:20:00|10175.28|10175.28|10182.7|10182.7|10186.46|10186.46|10175.28|10175.28|0
1662107100000|2022-09-02 08:25:00|10185.79|10185.79|10198.98|10198.98|10211.1|10211.1|10185.79|10185.79|0
1662107400000|2022-09-02 08:30:00|10198.26|10198.26|10163.31|10163.31|10198.26|10198.26|10153.05|10153.05|0
1662107700000|2022-09-02 08:35:00|10162.39|10162.39|10143.36|10143.36|10162.39|10162.39|10139.32|10139.32|0
1662108000000|2022-09-02 08:40:00|10141.92|10141.92|10141.28|10141.28|10151.95|10151.95|10139.75|10139.75|0
1662108300000|2022-09-02 08:45:00|10140.83|10140.83|10138.2|10138.2|10143.31|10143.31|10133.02|10133.02|0
1662108600000|2022-09-02 08:50:00|10141.43|10141.43|10158.25|10158.25|10164.04|10164.04|10141.43|10141.43|0
1662108900000|2022-09-02 08:55:00|10156.99|10156.99|10156.72|10156.72|10160.14|10160.14|10152.37|10152.37|0
1662109200000|2022-09-02 09:00:00|10155.78|10155.78|10127.63|10127.63|10158.24|10158.24|10126.91|10126.91|0
1662109500000|2022-09-02 09:05:00|10127.17|10127.17|10107.97|10107.97|10127.17|10127.17|10105.4|10105.4|0
1662109800000|2022-09-02 09:10:00|10106.36|10106.36|10104.81|10104.81|10107.08|10107.08|10094.31|10094.31|0
1662110100000|2022-09-02 09:15:00|10102.64|10102.64|10084.28|10084.28|10103.08|10103.08|10084.28|10084.28|0
1662110400000|2022-09-02 09:20:00|10082.04|10082.04|10046.19|10046.19|10082.04|10082.04|10036.1|10036.1|0
1662110700000|2022-09-02 09:25:00|10045.47|10045.47|10077.04|10077.04|10079.29|10079.29|10045.47|10045.47|0
1662111000000|2022-09-02 09:30:00|10077.54|10077.54|10044.51|10044.51|10081.98|10081.98|10044.51|10044.51|0
1662111300000|2022-09-02 09:35:00|10045.01|10045.01|10067.3|10067.3|10067.3|10067.3|10041.39|10041.39|0
1662111600000|2022-09-02 09:40:00|10068.3|10068.3|10075.99|10075.99|10081.41|10081.41|10067.38|10067.38|0
1662111900000|2022-09-02 09:45:00|10076.81|10076.81|10091.05|10091.05|10096.01|10096.01|10076.53|10076.53|0
1662112200000|2022-09-02 09:50:00|10091.61|10091.61|10105.57|10105.57|10114.24|10114.24|10091.05|10091.05|0
1662112500000|2022-09-02 09:55:00|10105.85|10105.85|10124.61|10124.61|10125.55|10125.55|10105.85|10105.85|0
1662112800000|2022-09-02 10:00:00|10125.08|10125.08|10124.38|10124.38|10132.43|10132.43|10123.21|10123.21|0
1662113100000|2022-09-02 10:05:00|10120.74|10120.74|10155.36|10155.36|10169.13|10169.13|10120.74|10120.74|0
1662113400000|2022-09-02 10:10:00|10153.52|10153.52|10152.4|10152.4|10163.91|10163.91|10150.19|10150.19|0
1662113700000|2022-09-02 10:15:00|10151.56|10151.56|10127.1|10127.1|10151.56|10151.56|10124.41|10124.41|0
1662114000000|2022-09-02 10:20:00|10125.24|10125.24|10115.13|10115.13|10137.65|10137.65|10115.13|10115.13|0
1662114300000|2022-09-02 10:25:00|10116.74|10116.74|10098.12|10098.12|10120.31|10120.31|10096.44|10096.44|0
1662114600000|2022-09-02 10:30:00|10098.58|10098.58|10090.6|10090.6|10100.85|10100.85|10080.93|10080.93|0
1662114900000|2022-09-02 10:35:00|10089.7|10089.7|10087.85|10087.85|10097.97|10097.97|10086.95|10086.95|0
1662115200000|2022-09-02 10:40:00|10085.04|10085.04|10082.21|10082.21|10094.74|10094.74|10079.35|10079.35|0
1662115500000|2022-09-02 10:45:00|10082.94|10082.94|10073.72|10073.72|10083.4|10083.4|10070.02|10070.02|0
1662115800000|2022-09-02 10:50:00|10072.1|10072.1|10081.75|10081.75|10081.75|10081.75|10068.6|10068.6|0
1662116100000|2022-09-02 10:55:00|10083.36|10083.36|10113.55|10113.55|10115.21|10115.21|10083.36|10083.36|0
1662116400000|2022-09-02 11:00:00|10113.09|10113.09|10095.34|10095.34|10113.09|10113.09|10095.34|10095.34|0
1662116700000|2022-09-02 11:05:00|10097.33|10097.33|10103.74|10103.74|10103.74|10103.74|10095.44|10095.44|0
1662117000000|2022-09-02 11:10:00|10103.28|10103.28|10082.14|10082.14|10105.91|10105.91|10078.61|10078.61|0
1662117300000|2022-09-02 11:15:00|10083.06|10083.06|10102.72|10102.72|10102.72|10102.72|10083.06|10083.06|0
1662117600000|2022-09-02 11:20:00|10103.13|10103.13|10094.65|10094.65|10103.13|10103.13|10093.21|10093.21|0
1662117900000|2022-09-02 11:25:00|10096.5|10096.5|10112.38|10112.38|10113.43|10113.43|10096.5|10096.5|0
1662118200000|2022-09-02 11:30:00|10114.54|10114.54|10120.07|10120.07|10120.21|10120.21|10114.29|10114.29|0
1662118500000|2022-09-02 11:35:00|10120.88|10120.88|10146.4|10146.4|10150.41|10150.41|10120.88|10120.88|0
1662118800000|2022-09-02 11:40:00|10144.96|10144.96|10154.27|10154.27|10157.36|10157.36|10144.24|10144.24|0
1662119100000|2022-09-02 11:45:00|10155.19|10155.19|10164.31|10164.31|10164.77|10164.77|10147.2|10147.2|0
1662119400000|2022-09-02 11:50:00|10166.73|10166.73|10184.58|10184.58|10184.58|10184.58|10166.73|10166.73|0
1662119700000|2022-09-02 11:55:00|10186.74|10186.74|10172.05|10172.05|10186.74|10186.74|10172.05|10172.05|0
1662120000000|2022-09-02 12:00:00|10169.72|10169.72|10172.26|10172.26|10175.07|10175.07|10166.41|10166.41|0
1662120300000|2022-09-02 12:05:00|10171.79|10171.79|10159.35|10159.35|10174.44|10174.44|10158.52|10158.52|0
1662120600000|2022-09-02 12:10:00|10159.82|10159.82|10137.35|10137.35|10159.82|10159.82|10132.52|10132.52|0
1662120900000|2022-09-02 12:15:00|10138.16|10138.16|10150.36|10150.36|10153.07|10153.07|10138.16|10138.16|0
1662121200000|2022-09-02 12:20:00|10151.28|10151.28|10166.57|10166.57|10169.21|10169.21|10151.28|10151.28|0
1662121500000|2022-09-02 12:25:00|10166.01|10166.01|10164.51|10164.51|10174.34|10174.34|10164.51|10164.51|0
1662121800000|2022-09-02 12:30:00|10164.93|10164.93|10216.6|10216.6|10217.95|10217.95|10164.93|10164.93|0
1662122100000|2022-09-02 12:35:00|10216.32|10216.32|10244.77|10244.77|10248.92|10248.92|10216.32|10216.32|0
1662122400000|2022-09-02 12:40:00|10247.99|10247.99|10198.6|10198.6|10250.34|10250.34|10198.6|10198.6|0
1662122700000|2022-09-02 12:45:00|10198.14|10198.14|10180.88|10180.88|10200.7|10200.7|10171.3|10171.3|0
1662123000000|2022-09-02 12:50:00|10182.08|10182.08|10184.43|10184.43|10190.93|10190.93|10182.08|10182.08|0
1662123300000|2022-09-02 12:55:00|10182.64|10182.64|10165.2|10165.2|10186.84|10186.84|10159.41|10159.41|0
1662123600000|2022-09-02 13:00:00|10167.16|10167.16|10175.34|10175.34|10175.81|10175.81|10165.66|10165.66|0
1662123900000|2022-09-02 13:05:00|10175.62|10175.62|10167.01|10167.01|10177.88|10177.88|10165.57|10165.57|0
1662124200000|2022-09-02 13:10:00|10166.34|10166.34|10157.58|10157.58|10166.34|10166.34|10156.37|10156.37|0
1662124500000|2022-09-02 13:15:00|10157.86|10157.86|10174.99|10174.99|10175.41|10175.41|10151.66|10151.66|0
1662124800000|2022-09-02 13:20:00|10174.18|10174.18|10152.28|10152.28|10175.58|10175.58|10151.82|10151.82|0
1662125100000|2022-09-02 13:25:00|10151.72|10151.72|10150.24|10150.24|10161.66|10161.66|10147.92|10147.92|0
1662125400000|2022-09-02 13:30:00|10149.52|10149.52|10103.04|10103.04|10150.26|10150.26|10103.04|10103.04|0
1662125700000|2022-09-02 13:35:00|10103.76|10103.76|10073.71|10073.71|10107.29|10107.29|10073.71|10073.71|0
1662126000000|2022-09-02 13:40:00|10069.73|10069.73|10050.63|10050.63|10069.73|10069.73|10047.98|10047.98|0
1662126300000|2022-09-02 13:45:00|10050.84|10050.84|10083.03|10083.03|10083.03|10083.03|10050.84|10050.84|0
1662126600000|2022-09-02 13:50:00|10083.83|10083.83|10096.78|10096.78|10098.36|10098.36|10079.23|10079.23|0
1662126900000|2022-09-02 13:55:00|10098.4|10098.4|10111.16|10111.16|10111.88|10111.88|10097.61|10097.61|0
1662127200000|2022-09-02 14:00:00|10114.45|10114.45|10106.38|10106.38|10129.13|10129.13|10105.25|10105.25|0
1662127500000|2022-09-02 14:05:00|10105.91|10105.91|10144.06|10144.06|10145.67|10145.67|10104.14|10104.14|0
1662127800000|2022-09-02 14:10:00|10146.36|10146.36|10175.85|10175.85|10184.7|10184.7|10146.36|10146.36|0
1662128100000|2022-09-02 14:15:00|10176.32|10176.32|10195.35|10195.35|10200.88|10200.88|10176.32|10176.32|0
1662128400000|2022-09-02 14:20:00|10195.81|10195.81|10224.28|10224.28|10226.61|10226.61|10181.51|10181.51|0
1662128700000|2022-09-02 14:25:00|10223.56|10223.56|10245.84|10245.84|10245.84|10245.84|10221.54|10221.54|0
1662129000000|2022-09-02 14:30:00|10246.57|10246.57|10268.87|10268.87|10268.87|10268.87|10246.57|10246.57|0
1662129300000|2022-09-02 14:35:00|10268.41|10268.41|10298.04|10298.04|10301.52|10301.52|10268.41|10268.41|0
1662129600000|2022-09-02 14:40:00|10299.56|10299.56|10317.3|10317.3|10318.91|10318.91|10299.56|10299.56|0
1662129900000|2022-09-02 14:45:00|10318.42|10318.42|10318.45|10318.45|10325.09|10325.09|10312.11|10312.11|0
1662130200000|2022-09-02 14:50:00|10318.66|10318.66|10350.58|10350.58|10350.58|10350.58|10309.82|10309.82|0
1662130500000|2022-09-02 14:55:00|10350.13|10350.13|10357.64|10357.64|10363.9|10363.9|10350.13|10350.13|0
1662130800000|2022-09-02 15:00:00|10357.18|10357.18|10392.36|10392.36|10400.82|10400.82|10357.18|10357.18|0
1662131100000|2022-09-02 15:05:00|10391.55|10391.55|10372.43|10372.43|10395.7|10395.7|10372.43|10372.43|0
1662131400000|2022-09-02 15:10:00|10373.27|10373.27|10392.46|10392.46|10393.61|10393.61|10372.77|10372.77|0
1662131700000|2022-09-02 15:15:00|10391.96|10391.96|10401.22|10401.22|10412.08|10412.08|10391.96|10391.96|0
1662132000000|2022-09-02 15:20:00|10402.15|10402.15|10409.98|10409.98|10409.98|10409.98|10395.64|10395.64|0
1662132300000|2022-09-02 15:25:00|10410.79|10410.79|10398.62|10398.62|10412.41|10412.41|10396.46|10396.46|0
1662362100000|2022-09-05 07:15:00|10426.64|10426.64|10420.32|10420.32|10436.1|10436.1|10409.75|10409.75|0
1662362400000|2022-09-05 07:20:00|10421.72|10421.72|10406.81|10406.81|10422.83|10422.83|10385.24|10385.24|0
1662362700000|2022-09-05 07:25:00|10405.01|10405.01|10379.67|10379.67|10412.1|10412.1|10375.52|10375.52|0
1662363000000|2022-09-05 07:30:00|10382.14|10382.14|10442.47|10442.47|10442.47|10442.47|10382.14|10382.14|0
1662363300000|2022-09-05 07:35:00|10443.28|10443.28|10401.52|10401.52|10453.08|10453.08|10401.52|10401.52|0
1662363600000|2022-09-05 07:40:00|10400.6|10400.6|10378.76|10378.76|10432.1|10432.1|10378.76|10378.76|0
1662363900000|2022-09-05 07:45:00|10377.92|10377.92|10347.91|10347.91|10377.92|10377.92|10347.17|10347.17|0
1662364200000|2022-09-05 07:50:00|10349.49|10349.49|10329.39|10329.39|10364.33|10364.33|10326.7|10326.7|0
1662364500000|2022-09-05 07:55:00|10328.59|10328.59|10338.35|10338.35|10354.65|10354.65|10324.03|10324.03|0
1662364800000|2022-09-05 08:00:00|10338.82|10338.82|10348.21|10348.21|10349.88|10349.88|10333.33|10333.33|0
1662365100000|2022-09-05 08:05:00|10347.71|10347.71|10318.1|10318.1|10347.71|10347.71|10316.91|10316.91|0
1662365400000|2022-09-05 08:10:00|10318.91|10318.91|10309.48|10309.48|10329.72|10329.72|10306.63|10306.63|0
1662365700000|2022-09-05 08:15:00|10308.04|10308.04|10331.11|10331.11|10336.76|10336.76|10302.79|10302.79|0
1662366000000|2022-09-05 08:20:00|10330.07|10330.07|10284.29|10284.29|10330.07|10330.07|10284.29|10284.29|0
1662366300000|2022-09-05 08:25:00|10282.85|10282.85|10281.52|10281.52|10293.53|10293.53|10264.73|10264.73|0
1662366600000|2022-09-05 08:30:00|10279.67|10279.67|10285.1|10285.1|10295.71|10295.71|10278.46|10278.46|0
1662366900000|2022-09-05 08:35:00|10284.38|10284.38|10300.41|10300.41|10301.16|10301.16|10284.38|10284.38|0
1662367200000|2022-09-05 08:40:00|10303.77|10303.77|10326.34|10326.34|10327.15|10327.15|10303.77|10303.77|0
1662367500000|2022-09-05 08:45:00|10326.36|10326.36|10298.07|10298.07|10333.69|10333.69|10296.03|10296.03|0
1662367800000|2022-09-05 08:50:00|10297.35|10297.35|10329.17|10329.17|10331.83|10331.83|10295.93|10295.93|0
1662368100000|2022-09-05 08:55:00|10327.68|10327.68|10320.75|10320.75|10327.68|10327.68|10308.83|10308.83|0
1662368400000|2022-09-05 09:00:00|10319.95|10319.95|10324.41|10324.41|10332.31|10332.31|10319.95|10319.95|0
1662368700000|2022-09-05 09:05:00|10323.91|10323.91|10291.01|10291.01|10323.91|10323.91|10290.63|10290.63|0
1662369000000|2022-09-05 09:10:00|10289.98|10289.98|10283.2|10283.2|10289.98|10289.98|10279.19|10279.19|0
1662369300000|2022-09-05 09:15:00|10283.92|10283.92|10281.48|10281.48|10295.57|10295.57|10281.21|10281.21|0
1662369600000|2022-09-05 09:20:00|10283.59|10283.59|10272.7|10272.7|10292.84|10292.84|10272.7|10272.7|0
1662369900000|2022-09-05 09:25:00|10273.15|10273.15|10285.89|10285.89|10286.01|10286.01|10273.15|10273.15|0
1662370200000|2022-09-05 09:30:00|10286.7|10286.7|10296.53|10296.53|10296.53|10296.53|10286.7|10286.7|0
1662370500000|2022-09-05 09:35:00|10297.25|10297.25|10311.11|10311.11|10317.24|10317.24|10294.75|10294.75|0
1662370800000|2022-09-05 09:40:00|10309.5|10309.5|10310.83|10310.83|10313.72|10313.72|10308.33|10308.33|0
1662371100000|2022-09-05 09:45:00|10310.33|10310.33|10325.89|10325.89|10325.89|10325.89|10309.77|10309.77|0
1662371400000|2022-09-05 09:50:00|10326.69|10326.69|10320.41|10320.41|10327.15|10327.15|10317.01|10317.01|0
1662371700000|2022-09-05 09:55:00|10321.22|10321.22|10313.33|10313.33|10324.83|10324.83|10312.12|10312.12|0
1662372000000|2022-09-05 10:00:00|10314.05|10314.05|10316.8|10316.8|10324.55|10324.55|10308.17|10308.17|0
1662372300000|2022-09-05 10:05:00|10312.98|10312.98|10303.21|10303.21|10313|10313|10298.36|10298.36|0
1662372600000|2022-09-05 10:10:00|10302.75|10302.75|10332.33|10332.33|10333.23|10333.23|10299.58|10299.58|0
1662372900000|2022-09-05 10:15:00|10334.76|10334.76|10335.63|10335.63|10341.19|10341.19|10333.76|10333.76|0
1662373200000|2022-09-05 10:20:00|10336.1|10336.1|10342.31|10342.31|10347.44|10347.44|10336.1|10336.1|0
1662373500000|2022-09-05 10:25:00|10341.59|10341.59|10333.17|10333.17|10343.01|10343.01|10330.42|10330.42|0
1662373800000|2022-09-05 10:30:00|10334.61|10334.61|10325.11|10325.11|10336.6|10336.6|10323.92|10323.92|0
1662374100000|2022-09-05 10:35:00|10321.82|10321.82|10322.21|10322.21|10330.95|10330.95|10320.75|10320.75|0
1662374400000|2022-09-05 10:40:00|10320.77|10320.77|10298.39|10298.39|10320.77|10320.77|10298.39|10298.39|0
1662374700000|2022-09-05 10:45:00|10300|10300|10310.78|10310.78|10317.18|10317.18|10299.05|10299.05|0
1662375000000|2022-09-05 10:50:00|10311.7|10311.7|10306.52|10306.52|10311.7|10311.7|10296.07|10296.07|0
1662375300000|2022-09-05 10:55:00|10307.46|10307.46|10295.73|10295.73|10310.04|10310.04|10295.27|10295.27|0
1662375600000|2022-09-05 11:00:00|10291.32|10291.32|10292.91|10292.91|10296.59|10296.59|10290.62|10290.62|0
1662375900000|2022-09-05 11:05:00|10293.63|10293.63|10287.83|10287.83|10293.63|10293.63|10286.81|10286.81|0
1662376200000|2022-09-05 11:10:00|10287.33|10287.33|10275.91|10275.91|10287.33|10287.33|10262.9|10262.9|0
1662376500000|2022-09-05 11:15:00|10276.72|10276.72|10291.9|10291.9|10292.36|10292.36|10270.57|10270.57|0
1662376800000|2022-09-05 11:20:00|10292.62|10292.62|10314.23|10314.23|10314.23|10314.23|10292.62|10292.62|0
1662377100000|2022-09-05 11:25:00|10315.15|10315.15|10316.34|10316.34|10320.83|10320.83|10313.18|10313.18|0
1662377400000|2022-09-05 11:30:00|10316.8|10316.8|10334.71|10334.71|10334.71|10334.71|10316.8|10316.8|0
1662377700000|2022-09-05 11:35:00|10337.38|10337.38|10333.64|10333.64|10337.38|10337.38|10330.31|10330.31|0
1662378000000|2022-09-05 11:40:00|10334.05|10334.05|10355.46|10355.46|10355.46|10355.46|10334.05|10334.05|0
1662378300000|2022-09-05 11:45:00|10356.99|10356.99|10364.71|10364.71|10369.93|10369.93|10356.99|10356.99|0
1662378600000|2022-09-05 11:50:00|10359.99|10359.99|10345.71|10345.71|10359.99|10359.99|10345.58|10345.58|0
1662378900000|2022-09-05 11:55:00|10343.87|10343.87|10354.03|10354.03|10361.13|10361.13|10341.75|10341.75|0
1662379200000|2022-09-05 12:00:00|10352.62|10352.62|10373.25|10373.25|10381.37|10381.37|10349.54|10349.54|0
1662379500000|2022-09-05 12:05:00|10372.75|10372.75|10367.48|10367.48|10373.25|10373.25|10344.89|10344.89|0
1662379800000|2022-09-05 12:10:00|10365.54|10365.54|10369.31|10369.31|10370.25|10370.25|10360.68|10360.68|0
1662380100000|2022-09-05 12:15:00|10368.81|10368.81|10371.68|10371.68|10376.21|10376.21|10360.04|10360.04|0
1662380400000|2022-09-05 12:20:00|10372.62|10372.62|10374.6|10374.6|10378.09|10378.09|10365.67|10365.67|0
1662380700000|2022-09-05 12:25:00|10375.4|10375.4|10372.5|10372.5|10379.14|10379.14|10360.51|10360.51|0
1662381000000|2022-09-05 12:30:00|10373.06|10373.06|10383.96|10383.96|10386.82|10386.82|10372.25|10372.25|0
1662381300000|2022-09-05 12:35:00|10383.04|10383.04|10370.15|10370.15|10383.04|10383.04|10369.97|10369.97|0
1662381600000|2022-09-05 12:40:00|10369.23|10369.23|10381.26|10381.26|10383.15|10383.15|10367.1|10367.1|0
1662381900000|2022-09-05 12:45:00|10381.93|10381.93|10389.94|10389.94|10392.82|10392.82|10378.78|10378.78|0
1662382200000|2022-09-05 12:50:00|10389.47|10389.47|10383.14|10383.14|10391.63|10391.63|10383.14|10383.14|0
1662382500000|2022-09-05 12:55:00|10382.92|10382.92|10373.92|10373.92|10382.92|10382.92|10368.91|10368.91|0
1662382800000|2022-09-05 13:00:00|10373.45|10373.45|10381.95|10381.95|10386.96|10386.96|10373.45|10373.45|0
1662383100000|2022-09-05 13:05:00|10381.46|10381.46|10375.42|10375.42|10381.46|10381.46|10364.35|10364.35|0
1662383400000|2022-09-05 13:10:00|10374.92|10374.92|10363.86|10363.86|10375.37|10375.37|10363.86|10363.86|0
1662383700000|2022-09-05 13:15:00|10364.67|10364.67|10385.17|10385.17|10385.17|10385.17|10364.47|10364.47|0
1662384000000|2022-09-05 13:20:00|10383.17|10383.17|10389.79|10389.79|10395.61|10395.61|10383.17|10383.17|0
1662384300000|2022-09-05 13:25:00|10397|10397|10397.63|10397.63|10407.87|10407.87|10396.38|10396.38|0
1662384600000|2022-09-05 13:30:00|10396.91|10396.91|10382.48|10382.48|10397.26|10397.26|10382.48|10382.48|0
1662384900000|2022-09-05 13:35:00|10381.76|10381.76|10396.63|10396.63|10397.47|10397.47|10374.16|10374.16|0
1662385200000|2022-09-05 13:40:00|10396.18|10396.18|10378.92|10378.92|10397.56|10397.56|10369.9|10369.9|0
1662385500000|2022-09-05 13:45:00|10373.91|10373.91|10373.62|10373.62|10385.45|10385.45|10371.63|10371.63|0
1662385800000|2022-09-05 13:50:00|10374.34|10374.34|10384.53|10384.53|10390.69|10390.69|10374.34|10374.34|0
1662386100000|2022-09-05 13:55:00|10385.42|10385.42|10401.25|10401.25|10402.64|10402.64|10383.62|10383.62|0
1662386400000|2022-09-05 14:00:00|10401.72|10401.72|10400.35|10400.35|10402.07|10402.07|10391.81|10391.81|0
1662386700000|2022-09-05 14:05:00|10399.88|10399.88|10381.76|10381.76|10399.88|10399.88|10381.26|10381.26|0
1662387000000|2022-09-05 14:10:00|10382.26|10382.26|10384.04|10384.04|10388.06|10388.06|10382.26|10382.26|0
1662387300000|2022-09-05 14:15:00|10383.82|10383.82|10387.65|10387.65|10388.92|10388.92|10381.52|10381.52|0
1662387600000|2022-09-05 14:20:00|10388.15|10388.15|10367.2|10367.2|10388.61|10388.61|10367.08|10367.08|0
1662387900000|2022-09-05 14:25:00|10367.66|10367.66|10373.46|10373.46|10382.36|10382.36|10366.54|10366.54|0
1662388200000|2022-09-05 14:30:00|10374.27|10374.27|10391.2|10391.2|10392.9|10392.9|10374.27|10374.27|0
1662388500000|2022-09-05 14:35:00|10390.48|10390.48|10402.58|10402.58|10404.68|10404.68|10389.5|10389.5|0
1662388800000|2022-09-05 14:40:00|10403.04|10403.04|10376.33|10376.33|10406.38|10406.38|10371.92|10371.92|0
1662389100000|2022-09-05 14:45:00|10377.05|10377.05|10369.32|10369.32|10385.03|10385.03|10369.32|10369.32|0
1662389400000|2022-09-05 14:50:00|10369.04|10369.04|10373.38|10373.38|10376.37|10376.37|10369.04|10369.04|0
1662389700000|2022-09-05 14:55:00|10373.84|10373.84|10390.24|10390.24|10390.24|10390.24|10373.43|10373.43|0
1662390000000|2022-09-05 15:00:00|10389.77|10389.77|10392.76|10392.76|10392.83|10392.83|10380.68|10380.68|0
1662390300000|2022-09-05 15:05:00|10394.2|10394.2|10382.63|10382.63|10396.41|10396.41|10382.63|10382.63|0
1662390600000|2022-09-05 15:10:00|10382.42|10382.42|10375.45|10375.45|10382.42|10382.42|10366.03|10366.03|0
1662390900000|2022-09-05 15:15:00|10376.37|10376.37|10398.68|10398.68|10399.99|10399.99|10376.37|10376.37|0
1662391200000|2022-09-05 15:20:00|10399.15|10399.15|10385.11|10385.11|10400.95|10400.95|10385.11|10385.11|0
1662391500000|2022-09-05 15:25:00|10385.32|10385.32|10384.9|10384.9|10395.82|10395.82|10381.53|10381.53|0
1662448500000|2022-09-06 07:15:00|10713.44|10713.44|10815.23|10815.23|10816.63|10816.63|10709.84|10709.84|0
1662448800000|2022-09-06 07:20:00|10816.12|10816.12|10881.94|10881.94|10883.53|10883.53|10806.27|10806.27|0
1662449100000|2022-09-06 07:25:00|10881.04|10881.04|10877.46|10877.46|10905.34|10905.34|10874.84|10874.84|0
1662449400000|2022-09-06 07:30:00|10877.01|10877.01|10843.12|10843.12|10890.9|10890.9|10841.09|10841.09|0
1662449700000|2022-09-06 07:35:00|10844.73|10844.73|10906.05|10906.05|10911.22|10911.22|10843.35|10843.35|0
1662450000000|2022-09-06 07:40:00|10904.38|10904.38|10885.77|10885.77|10919.97|10919.97|10876.84|10876.84|0
1662450300000|2022-09-06 07:45:00|10885.32|10885.32|10904.25|10904.25|10925.75|10925.75|10885.32|10885.32|0
1662450600000|2022-09-06 07:50:00|10900.64|10900.64|10870.61|10870.61|10904.79|10904.79|10861.47|10861.47|0
1662450900000|2022-09-06 07:55:00|10869.89|10869.89|10908.69|10908.69|10914.49|10914.49|10869.89|10869.89|0
1662451200000|2022-09-06 08:00:00|10917.93|10917.93|10912.07|10912.07|10934.11|10934.11|10903.54|10903.54|0
1662451500000|2022-09-06 08:05:00|10910.63|10910.63|10892.5|10892.5|10913.6|10913.6|10886.44|10886.44|0
1662451800000|2022-09-06 08:10:00|10893.4|10893.4|10891.77|10891.77|10903.15|10903.15|10887.79|10887.79|0
1662452100000|2022-09-06 08:15:00|10893.17|10893.17|10875.28|10875.28|10893.17|10893.17|10865.6|10865.6|0
1662452400000|2022-09-06 08:20:00|10873.84|10873.84|10864.48|10864.48|10880.88|10880.88|10860.85|10860.85|0
1662452700000|2022-09-06 08:25:00|10862.95|10862.95|10878.63|10878.63|10878.63|10878.63|10856.44|10856.44|0
1662453000000|2022-09-06 08:30:00|10877.25|10877.25|10854.79|10854.79|10878.69|10878.69|10850.84|10850.84|0
1662453300000|2022-09-06 08:35:00|10851.19|10851.19|10853.85|10853.85|10853.85|10853.85|10843.15|10843.15|0
1662453600000|2022-09-06 08:40:00|10855.23|10855.23|10872.7|10872.7|10872.7|10872.7|10855.23|10855.23|0
1662453900000|2022-09-06 08:45:00|10873.5|10873.5|10880.85|10880.85|10881.57|10881.57|10858.12|10858.12|0
1662454200000|2022-09-06 08:50:00|10881.41|10881.41|10880.76|10880.76|10893.25|10893.25|10880.26|10880.26|0
1662454500000|2022-09-06 08:55:00|10879.93|10879.93|10884.17|10884.17|10888.93|10888.93|10876.19|10876.19|0
1662454800000|2022-09-06 09:00:00|10883.45|10883.45|10836.35|10836.35|10884.17|10884.17|10835.47|10835.47|0
1662455100000|2022-09-06 09:05:00|10835.43|10835.43|10797.9|10797.9|10844.95|10844.95|10797.71|10797.71|0
1662455400000|2022-09-06 09:10:00|10796.46|10796.46|10750.71|10750.71|10796.46|10796.46|10746.44|10746.44|0
1662455700000|2022-09-06 09:15:00|10750.3|10750.3|10787.16|10787.16|10788.64|10788.64|10750.3|10750.3|0
1662456000000|2022-09-06 09:20:00|10787.38|10787.38|10788.59|10788.59|10796.18|10796.18|10776.28|10776.28|0
1662456300000|2022-09-06 09:25:00|10790.2|10790.2|10786.93|10786.93|10794.36|10794.36|10785.03|10785.03|0
1662456600000|2022-09-06 09:30:00|10786.13|10786.13|10808.72|10808.72|10808.91|10808.91|10781.82|10781.82|0
1662456900000|2022-09-06 09:35:00|10809.17|10809.17|10820.33|10820.33|10822.58|10822.58|10808.67|10808.67|0
1662457200000|2022-09-06 09:40:00|10819.44|10819.44|10845.14|10845.14|10845.95|10845.95|10816.37|10816.37|0
1662457500000|2022-09-06 09:45:00|10844.68|10844.68|10863.92|10863.92|10864.46|10864.46|10830.1|10830.1|0
1662457800000|2022-09-06 09:50:00|10864.48|10864.48|10873.77|10873.77|10874.57|10874.57|10861.77|10861.77|0
1662458100000|2022-09-06 09:55:00|10874.23|10874.23|10860.21|10860.21|10874.9|10874.9|10859.74|10859.74|0
1662458400000|2022-09-06 10:00:00|10861.89|10861.89|10857.08|10857.08|10861.89|10861.89|10857.08|10857.08|0
1662458700000|2022-09-06 10:05:00|10857.34|10857.34|10833.23|10833.23|10857.34|10857.34|10833.23|10833.23|0
1662459000000|2022-09-06 10:10:00|10833.68|10833.68|10832.76|10832.76|10834.56|10834.56|10819.09|10819.09|0
1662459300000|2022-09-06 10:15:00|10832.27|10832.27|10818.23|10818.23|10834.63|10834.63|10813.9|10813.9|0
1662459600000|2022-09-06 10:20:00|10819.16|10819.16|10826.31|10826.31|10835.18|10835.18|10817.99|10817.99|0
1662459900000|2022-09-06 10:25:00|10826.87|10826.87|10815.65|10815.65|10828.94|10828.94|10812.34|10812.34|0
1662460200000|2022-09-06 10:30:00|10814.76|10814.76|10806.18|10806.18|10815.48|10815.48|10801.07|10801.07|0
1662460500000|2022-09-06 10:35:00|10806.64|10806.64|10818.99|10818.99|10818.99|10818.99|10800.7|10800.7|0
1662460800000|2022-09-06 10:40:00|10818.05|10818.05|10829.48|10829.48|10832.3|10832.3|10817.83|10817.83|0
1662461100000|2022-09-06 10:45:00|10829.94|10829.94|10834.18|10834.18|10834.18|10834.18|10827.61|10827.61|0
1662461400000|2022-09-06 10:50:00|10833.74|10833.74|10831.82|10831.82|10838.29|10838.29|10829.98|10829.98|0
1662461700000|2022-09-06 10:55:00|10831.37|10831.37|10812.61|10812.61|10835.65|10835.65|10812.61|10812.61|0
1662462000000|2022-09-06 11:00:00|10812.05|10812.05|10822.76|10822.76|10822.76|10822.76|10802.87|10802.87|0
1662462300000|2022-09-06 11:05:00|10821.38|10821.38|10822.25|10822.25|10826.35|10826.35|10809.16|10809.16|0
1662462600000|2022-09-06 11:10:00|10821.75|10821.75|10818.25|10818.25|10821.75|10821.75|10813.14|10813.14|0
1662462900000|2022-09-06 11:15:00|10822.29|10822.29|10824.63|10824.63|10825.6|10825.6|10821.44|10821.44|0
1662463200000|2022-09-06 11:20:00|10825.35|10825.35|10810.15|10810.15|10828.47|10828.47|10805.51|10805.51|0
1662463500000|2022-09-06 11:25:00|10810.87|10810.87|10835|10835|10835|10835|10810.87|10810.87|0
1662463800000|2022-09-06 11:30:00|10835.62|10835.62|10837.84|10837.84|10839.94|10839.94|10835.62|10835.62|0
1662464100000|2022-09-06 11:35:00|10836.91|10836.91|10826.5|10826.5|10836.91|10836.91|10824.89|10824.89|0
1662464400000|2022-09-06 11:40:00|10826.96|10826.96|10824.64|10824.64|10828.31|10828.31|10819.27|10819.27|0
1662464700000|2022-09-06 11:45:00|10825.21|10825.21|10833.87|10833.87|10837.58|10837.58|10825.21|10825.21|0
1662465000000|2022-09-06 11:50:00|10834.7|10834.7|10840.7|10840.7|10840.7|10840.7|10831.22|10831.22|0
1662465300000|2022-09-06 11:55:00|10841.62|10841.62|10838.49|10838.49|10845.32|10845.32|10838.04|10838.04|0
1662465600000|2022-09-06 12:00:00|10839.61|10839.61|10861.18|10861.18|10861.18|10861.18|10839.05|10839.05|0
1662465900000|2022-09-06 12:05:00|10861.65|10861.65|10863.45|10863.45|10863.95|10863.95|10859.52|10859.52|0
1662466200000|2022-09-06 12:10:00|10864.57|10864.57|10866.98|10866.98|10868.22|10868.22|10858.16|10858.16|0
1662466500000|2022-09-06 12:15:00|10865.24|10865.24|10855.35|10855.35|10867.06|10867.06|10854.8|10854.8|0
1662466800000|2022-09-06 12:20:00|10856.24|10856.24|10858.04|10858.04|10859.43|10859.43|10853.88|10853.88|0
1662467100000|2022-09-06 12:25:00|10858.76|10858.76|10870.46|10870.46|10883.93|10883.93|10858.76|10858.76|0
1662467400000|2022-09-06 12:30:00|10869.96|10869.96|10859.11|10859.11|10869.96|10869.96|10857.67|10857.67|0
1662467700000|2022-09-06 12:35:00|10858.66|10858.66|10868.6|10868.6|10872.09|10872.09|10858.66|10858.66|0
1662468000000|2022-09-06 12:40:00|10870.76|10870.76|10863.95|10863.95|10875.19|10875.19|10863.47|10863.47|0
1662468300000|2022-09-06 12:45:00|10865.33|10865.33|10854.22|10854.22|10865.79|10865.79|10851.51|10851.51|0
1662468600000|2022-09-06 12:50:00|10855.35|10855.35|10867.34|10867.34|10872.18|10872.18|10854.54|10854.54|0
1662468900000|2022-09-06 12:55:00|10867.84|10867.84|10851.8|10851.8|10870.57|10870.57|10851.38|10851.38|0
1662469200000|2022-09-06 13:00:00|10852.73|10852.73|10870.9|10870.9|10872.04|10872.04|10852.29|10852.29|0
1662469500000|2022-09-06 13:05:00|10870.44|10870.44|10872.59|10872.59|10875.64|10875.64|10866.11|10866.11|0
1662469800000|2022-09-06 13:10:00|10871.77|10871.77|10894.91|10894.91|10894.91|10894.91|10871.77|10871.77|0
1662470100000|2022-09-06 13:15:00|10895.81|10895.81|10927.92|10927.92|10928.96|10928.96|10895.81|10895.81|0
1662470400000|2022-09-06 13:20:00|10923.11|10923.11|10913.13|10913.13|10923.11|10923.11|10912.68|10912.68|0
1662470700000|2022-09-06 13:25:00|10911.68|10911.68|10882.61|10882.61|10912.81|10912.81|10881.69|10881.69|0
1662471000000|2022-09-06 13:30:00|10880.77|10880.77|10849.82|10849.82|10887.24|10887.24|10845.46|10845.46|0
1662471300000|2022-09-06 13:35:00|10849.35|10849.35|10816.52|10816.52|10855.86|10855.86|10816.52|10816.52|0
1662471600000|2022-09-06 13:40:00|10817.46|10817.46|10813.85|10813.85|10817.46|10817.46|10797.95|10797.95|0
1662471900000|2022-09-06 13:45:00|10814.31|10814.31|10808.47|10808.47|10818.55|10818.55|10801.3|10801.3|0
1662472200000|2022-09-06 13:50:00|10806.31|10806.31|10792.23|10792.23|10807.46|10807.46|10789.28|10789.28|0
1662472500000|2022-09-06 13:55:00|10791.76|10791.76|10795.81|10795.81|10795.81|10795.81|10776.55|10776.55|0
1662472800000|2022-09-06 14:00:00|10796.31|10796.31|10772.98|10772.98|10796.95|10796.95|10750.65|10750.65|0
1662473100000|2022-09-06 14:05:00|10773.44|10773.44|10770.87|10770.87|10776.81|10776.81|10762.39|10762.39|0
1662473400000|2022-09-06 14:10:00|10771.59|10771.59|10754.53|10754.53|10774.27|10774.27|10748.74|10748.74|0
1662473700000|2022-09-06 14:15:00|10754.07|10754.07|10784.42|10784.42|10784.42|10784.42|10754.07|10754.07|0
1662474000000|2022-09-06 14:20:00|10786.21|10786.21|10771.55|10771.55|10786.21|10786.21|10767.59|10767.59|0
1662474300000|2022-09-06 14:25:00|10772.58|10772.58|10804.01|10804.01|10805.58|10805.58|10772.58|10772.58|0
1662474600000|2022-09-06 14:30:00|10802.56|10802.56|10799.01|10799.01|10803.25|10803.25|10796.46|10796.46|0
1662474900000|2022-09-06 14:35:00|10800.95|10800.95|10835.16|10835.16|10835.97|10835.97|10782.16|10782.16|0
1662475200000|2022-09-06 14:40:00|10837.49|10837.49|10842.95|10842.95|10853.86|10853.86|10836.93|10836.93|0
1662475500000|2022-09-06 14:45:00|10842.48|10842.48|10828.26|10828.26|10842.48|10842.48|10811.54|10811.54|0
1662475800000|2022-09-06 14:50:00|10829.07|10829.07|10852.54|10852.54|10857.92|10857.92|10829.07|10829.07|0
1662476100000|2022-09-06 14:55:00|10853.04|10853.04|10860.4|10860.4|10860.49|10860.49|10853.04|10853.04|0
1662476400000|2022-09-06 15:00:00|10859.93|10859.93|10852.25|10852.25|10862.82|10862.82|10852.22|10852.22|0
1662476700000|2022-09-06 15:05:00|10853.06|10853.06|10855.25|10855.25|10861|10861|10843.17|10843.17|0
1662477000000|2022-09-06 15:10:00|10856.37|10856.37|10852.86|10852.86|10856.37|10856.37|10844.84|10844.84|0
1662477300000|2022-09-06 15:15:00|10852.14|10852.14|10849.85|10849.85|10852.14|10852.14|10835.16|10835.16|0
1662477600000|2022-09-06 15:20:00|10851.7|10851.7|10842.7|10842.7|10851.7|10851.7|10837.85|10837.85|0
1662477900000|2022-09-06 15:25:00|10843.17|10843.17|10828.25|10828.25|10849.68|10849.68|10827.79|10827.79|0
1662534900000|2022-09-07 07:15:00|10848.3|10848.3|10787.12|10787.12|10848.3|10848.3|10787.12|10787.12|0
1662535200000|2022-09-07 07:20:00|10787.93|10787.93|10751.73|10751.73|10788.43|10788.43|10748.17|10748.17|0
1662535500000|2022-09-07 07:25:00|10751.28|10751.28|10754.34|10754.34|10765.68|10765.68|10736.32|10736.32|0
1662535800000|2022-09-07 07:30:00|10753.42|10753.42|10794.17|10794.17|10794.17|10794.17|10739.87|10739.87|0
1662536100000|2022-09-07 07:35:00|10795.17|10795.17|10779.62|10779.62|10798.26|10798.26|10775.15|10775.15|0
1662536400000|2022-09-07 07:40:00|10778.73|10778.73|10748.97|10748.97|10783.59|10783.59|10748.97|10748.97|0
1662536700000|2022-09-07 07:45:00|10748.4|10748.4|10746.28|10746.28|10754.48|10754.48|10745.15|10745.15|0
1662537000000|2022-09-07 07:50:00|10747.28|10747.28|10715.3|10715.3|10748.96|10748.96|10701.84|10701.84|0
1662537300000|2022-09-07 07:55:00|10714.58|10714.58|10725.56|10725.56|10735.55|10735.55|10714.58|10714.58|0
1662537600000|2022-09-07 08:00:00|10724.84|10724.84|10700.53|10700.53|10724.84|10724.84|10685.92|10685.92|0
1662537900000|2022-09-07 08:05:00|10702.69|10702.69|10706.56|10706.56|10715.98|10715.98|10702.69|10702.69|0
1662538200000|2022-09-07 08:10:00|10704.14|10704.14|10701.17|10701.17|10705.19|10705.19|10688.02|10688.02|0
1662538500000|2022-09-07 08:15:00|10709.28|10709.28|10706.4|10706.4|10713.71|10713.71|10700.17|10700.17|0
1662538800000|2022-09-07 08:20:00|10707.33|10707.33|10691.97|10691.97|10714.93|10714.93|10686.39|10686.39|0
1662539100000|2022-09-07 08:25:00|10693.58|10693.58|10684.12|10684.12|10698.34|10698.34|10675.65|10675.65|0
1662539400000|2022-09-07 08:30:00|10684.84|10684.84|10685.8|10685.8|10687.57|10687.57|10679.16|10679.16|0
1662539700000|2022-09-07 08:35:00|10684.46|10684.46|10690.24|10690.24|10695.87|10695.87|10684.38|10684.38|0
1662540000000|2022-09-07 08:40:00|10690.7|10690.7|10686.54|10686.54|10693.89|10693.89|10684.4|10684.4|0
1662540300000|2022-09-07 08:45:00|10685.05|10685.05|10702.34|10702.34|10702.34|10702.34|10685.05|10685.05|0
1662540600000|2022-09-07 08:50:00|10702.81|10702.81|10694.22|10694.22|10703.74|10703.74|10687.66|10687.66|0
1662540900000|2022-09-07 08:55:00|10693.78|10693.78|10680.74|10680.74|10697.81|10697.81|10680.74|10680.74|0
1662541200000|2022-09-07 09:00:00|10680.28|10680.28|10655.58|10655.58|10680.28|10680.28|10650.82|10650.82|0
1662541500000|2022-09-07 09:05:00|10656.05|10656.05|10646.76|10646.76|10661.14|10661.14|10639.9|10639.9|0
1662541800000|2022-09-07 09:10:00|10647.79|10647.79|10665.15|10665.15|10665.65|10665.65|10646.76|10646.76|0
1662542100000|2022-09-07 09:15:00|10667.46|10667.46|10684.24|10684.24|10687.88|10687.88|10666.82|10666.82|0
1662542400000|2022-09-07 09:20:00|10685.74|10685.74|10666.77|10666.77|10690.68|10690.68|10662.16|10662.16|0
1662542700000|2022-09-07 09:25:00|10667.69|10667.69|10669.33|10669.33|10689.81|10689.81|10667.69|10667.69|0
1662543000000|2022-09-07 09:30:00|10668.61|10668.61|10677.51|10677.51|10683.71|10683.71|10668.61|10668.61|0
1662543300000|2022-09-07 09:35:00|10680.01|10680.01|10693.41|10693.41|10698.18|10698.18|10680.01|10680.01|0
1662543600000|2022-09-07 09:40:00|10694.35|10694.35|10700.58|10700.58|10709.48|10709.48|10693.4|10693.4|0
1662543900000|2022-09-07 09:45:00|10698.2|10698.2|10699.73|10699.73|10699.73|10699.73|10683.84|10683.84|0
1662544200000|2022-09-07 09:50:00|10700.22|10700.22|10679.29|10679.29|10700.22|10700.22|10677.25|10677.25|0
1662544500000|2022-09-07 09:55:00|10678.3|10678.3|10679.25|10679.25|10684.11|10684.11|10678.3|10678.3|0
1662544800000|2022-09-07 10:00:00|10676.62|10676.62|10678.87|10678.87|10682.04|10682.04|10672.93|10672.93|0
1662545100000|2022-09-07 10:05:00|10675.99|10675.99|10671.26|10671.26|10676.46|10676.46|10668.32|10668.32|0
1662545400000|2022-09-07 10:10:00|10672.06|10672.06|10673.7|10673.7|10679.81|10679.81|10670.57|10670.57|0
1662545700000|2022-09-07 10:15:00|10674.42|10674.42|10676.44|10676.44|10676.44|10676.44|10669.35|10669.35|0
1662546000000|2022-09-07 10:20:00|10677.94|10677.94|10679.38|10679.38|10688.48|10688.48|10671.12|10671.12|0
1662546300000|2022-09-07 10:25:00|10678.93|10678.93|10707.23|10707.23|10707.68|10707.68|10678.93|10678.93|0
1662546600000|2022-09-07 10:30:00|10706.43|10706.43|10714.61|10714.61|10719.69|10719.69|10704.82|10704.82|0
1662546900000|2022-09-07 10:35:00|10713.81|10713.81|10713|10713|10723.52|10723.52|10712.06|10712.06|0
1662547200000|2022-09-07 10:40:00|10712.44|10712.44|10700.22|10700.22|10712.44|10712.44|10700.22|10700.22|0
1662547500000|2022-09-07 10:45:00|10698.6|10698.6|10693.3|10693.3|10698.6|10698.6|10689.01|10689.01|0
1662547800000|2022-09-07 10:50:00|10694.42|10694.42|10716.11|10716.11|10716.11|10716.11|10694.42|10694.42|0
1662548100000|2022-09-07 10:55:00|10715.19|10715.19|10685.5|10685.5|10715.19|10715.19|10685.5|10685.5|0
1662548400000|2022-09-07 11:00:00|10686.22|10686.22|10686.87|10686.87|10689.3|10689.3|10684.49|10684.49|0
1662548700000|2022-09-07 11:05:00|10687.87|10687.87|10692.98|10692.98|10696.28|10696.28|10687.41|10687.41|0
1662549000000|2022-09-07 11:10:00|10691.54|10691.54|10695.57|10695.57|10696.09|10696.09|10688.06|10688.06|0
1662549300000|2022-09-07 11:15:00|10698.45|10698.45|10686.36|10686.36|10700.39|10700.39|10686.36|10686.36|0
1662549600000|2022-09-07 11:20:00|10687.36|10687.36|10684.36|10684.36|10687.36|10687.36|10683.68|10683.68|0
1662549900000|2022-09-07 11:25:00|10683.89|10683.89|10682.78|10682.78|10689.68|10689.68|10681.45|10681.45|0
1662550200000|2022-09-07 11:30:00|10681.86|10681.86|10670.06|10670.06|10684.43|10684.43|10665.21|10665.21|0
1662550500000|2022-09-07 11:35:00|10670.53|10670.53|10651.33|10651.33|10672.63|10672.63|10649.43|10649.43|0
1662550800000|2022-09-07 11:40:00|10650.86|10650.86|10670.54|10670.54|10670.54|10670.54|10648.02|10648.02|0
1662551100000|2022-09-07 11:45:00|10670.09|10670.09|10681.66|10681.66|10684.45|10684.45|10670.09|10670.09|0
1662551400000|2022-09-07 11:50:00|10681.21|10681.21|10681.61|10681.61|10681.61|10681.61|10667.99|10667.99|0
1662551700000|2022-09-07 11:55:00|10682.33|10682.33|10684.64|10684.64|10696.63|10696.63|10682.33|10682.33|0
1662552000000|2022-09-07 12:00:00|10685.54|10685.54|10679.95|10679.95|10689.42|10689.42|10679.95|10679.95|0
1662552300000|2022-09-07 12:05:00|10679.01|10679.01|10668.32|10668.32|10679.01|10679.01|10668.32|10668.32|0
1662552600000|2022-09-07 12:10:00|10669.04|10669.04|10671.42|10671.42|10671.42|10671.42|10662.83|10662.83|0
1662552900000|2022-09-07 12:15:00|10672.32|10672.32|10668.28|10668.28|10674.49|10674.49|10668.28|10668.28|0
1662553200000|2022-09-07 12:20:00|10669.21|10669.21|10665.25|10665.25|10670.05|10670.05|10663.18|10663.18|0
1662553500000|2022-09-07 12:25:00|10664.75|10664.75|10645.96|10645.96|10667.91|10667.91|10645.96|10645.96|0
1662553800000|2022-09-07 12:30:00|10647.4|10647.4|10646.17|10646.17|10651.43|10651.43|10640.89|10640.89|0
1662554100000|2022-09-07 12:35:00|10645.23|10645.23|10664.92|10664.92|10664.92|10664.92|10641.46|10641.46|0
1662554400000|2022-09-07 12:40:00|10665.42|10665.42|10650.36|10650.36|10667.5|10667.5|10650.36|10650.36|0
1662554700000|2022-09-07 12:45:00|10648.71|10648.71|10646.22|10646.22|10651.44|10651.44|10646.22|10646.22|0
1662555000000|2022-09-07 12:50:00|10646.68|10646.68|10639.35|10639.35|10649.2|10649.2|10639.35|10639.35|0
1662555300000|2022-09-07 12:55:00|10640.16|10640.16|10639.49|10639.49|10647.43|10647.43|10638.8|10638.8|0
1662555600000|2022-09-07 13:00:00|10640.11|10640.11|10613.04|10613.04|10640.62|10640.62|10611.14|10611.14|0
1662555900000|2022-09-07 13:05:00|10615.2|10615.2|10620.38|10620.38|10625.1|10625.1|10605.68|10605.68|0
1662556200000|2022-09-07 13:10:00|10621.18|10621.18|10602.68|10602.68|10622.39|10622.39|10601.96|10601.96|0
1662556500000|2022-09-07 13:15:00|10603.62|10603.62|10607.54|10607.54|10610.57|10610.57|10601.31|10601.31|0
1662556800000|2022-09-07 13:20:00|10606.09|10606.09|10640.12|10640.12|10640.12|10640.12|10605.63|10605.63|0
1662557100000|2022-09-07 13:25:00|10640.95|10640.95|10630.09|10630.09|10640.95|10640.95|10627.84|10627.84|0
1662557400000|2022-09-07 13:30:00|10629.29|10629.29|10647.92|10647.92|10659|10659|10628.36|10628.36|0
1662557700000|2022-09-07 13:35:00|10648.39|10648.39|10683.5|10683.5|10687.85|10687.85|10648.39|10648.39|0
1662558000000|2022-09-07 13:40:00|10683.03|10683.03|10668.27|10668.27|10691.33|10691.33|10663.91|10663.91|0
1662558300000|2022-09-07 13:45:00|10669.66|10669.66|10694.18|10694.18|10701.39|10701.39|10663.42|10663.42|0
1662558600000|2022-09-07 13:50:00|10694.65|10694.65|10680.26|10680.26|10694.65|10694.65|10673.71|10673.71|0
1662558900000|2022-09-07 13:55:00|10680.05|10680.05|10672.12|10672.12|10691.31|10691.31|10671.4|10671.4|0
1662559200000|2022-09-07 14:00:00|10671.4|10671.4|10670.95|10670.95|10676.83|10676.83|10655.29|10655.29|0
1662559500000|2022-09-07 14:05:00|10670.23|10670.23|10696.61|10696.61|10696.61|10696.61|10661.47|10661.47|0
1662559800000|2022-09-07 14:10:00|10697.95|10697.95|10670.22|10670.22|10700.84|10700.84|10667.22|10667.22|0
1662560100000|2022-09-07 14:15:00|10670.01|10670.01|10692.68|10692.68|10692.68|10692.68|10669.09|10669.09|0
1662560400000|2022-09-07 14:20:00|10693.14|10693.14|10685.98|10685.98|10695.41|10695.41|10678.74|10678.74|0
1662560700000|2022-09-07 14:25:00|10683.73|10683.73|10709.78|10709.78|10711.14|10711.14|10683.23|10683.23|0
1662561000000|2022-09-07 14:30:00|10710.25|10710.25|10694.4|10694.4|10717.3|10717.3|10693.02|10693.02|0
1662561300000|2022-09-07 14:35:00|10697.93|10697.93|10696.4|10696.4|10701.25|10701.25|10695.75|10695.75|0
1662561600000|2022-09-07 14:40:00|10696.89|10696.89|10682.46|10682.46|10696.89|10696.89|10679.82|10679.82|0
1662561900000|2022-09-07 14:45:00|10681.99|10681.99|10657.9|10657.9|10685.19|10685.19|10656.99|10656.99|0
1662562200000|2022-09-07 14:50:00|10658.36|10658.36|10664.02|10664.02|10664.94|10664.94|10656.37|10656.37|0
1662562500000|2022-09-07 14:55:00|10664.52|10664.52|10669.19|10669.19|10669.19|10669.19|10656.17|10656.17|0
1662562800000|2022-09-07 15:00:00|10669.66|10669.66|10673.13|10673.13|10676.03|10676.03|10659.79|10659.79|0
1662563100000|2022-09-07 15:05:00|10671.74|10671.74|10673.2|10673.2|10678.12|10678.12|10664.87|10664.87|0
1662563400000|2022-09-07 15:10:00|10673.66|10673.66|10687.11|10687.11|10689.73|10689.73|10666.27|10666.27|0
1662563700000|2022-09-07 15:15:00|10685.67|10685.67|10690.15|10690.15|10690.62|10690.62|10682.02|10682.02|0
1662564000000|2022-09-07 15:20:00|10691.05|10691.05|10691.62|10691.62|10698.52|10698.52|10691.05|10691.05|0
1662564300000|2022-09-07 15:25:00|10691.16|10691.16|10701.76|10701.76|10703.22|10703.22|10687.34|10687.34|0
1662621300000|2022-09-08 07:15:00|10686.3|10686.3|10685.03|10685.03|10695.55|10695.55|10678.19|10678.19|0
1662621600000|2022-09-08 07:20:00|10678.3|10678.3|10632.09|10632.09|10679.99|10679.99|10628.86|10628.86|0
1662621900000|2022-09-08 07:25:00|10631.16|10631.16|10632.74|10632.74|10643.67|10643.67|10630.47|10630.47|0
1662622200000|2022-09-08 07:30:00|10631.34|10631.34|10616.88|10616.88|10633.04|10633.04|10612.4|10612.4|0
1662622500000|2022-09-08 07:35:00|10617.8|10617.8|10601.86|10601.86|10621.1|10621.1|10597.39|10597.39|0
1662622800000|2022-09-08 07:40:00|10602.78|10602.78|10619.83|10619.83|10619.83|10619.83|10600.92|10600.92|0
1662623100000|2022-09-08 07:45:00|10622.52|10622.52|10631.34|10631.34|10632.5|10632.5|10617.94|10617.94|0
1662623400000|2022-09-08 07:50:00|10633.59|10633.59|10633.31|10633.31|10641.8|10641.8|10632.2|10632.2|0
1662623700000|2022-09-08 07:55:00|10637.82|10637.82|10692.32|10692.32|10695.08|10695.08|10637.82|10637.82|0
1662624000000|2022-09-08 08:00:00|10693.76|10693.76|10679.96|10679.96|10693.76|10693.76|10676.9|10676.9|0
1662624300000|2022-09-08 08:05:00|10678.34|10678.34|10685.75|10685.75|10686.52|10686.52|10678.34|10678.34|0
1662624600000|2022-09-08 08:10:00|10685.03|10685.03|10691.35|10691.35|10695.5|10695.5|10683.3|10683.3|0
1662624900000|2022-09-08 08:15:00|10694.23|10694.23|10727.85|10727.85|10728.57|10728.57|10694.23|10694.23|0
1662625200000|2022-09-08 08:20:00|10732.18|10732.18|10725.49|10725.49|10733.37|10733.37|10725.49|10725.49|0
1662625500000|2022-09-08 08:25:00|10725.94|10725.94|10754.57|10754.57|10755.59|10755.59|10724.75|10724.75|0
1662625800000|2022-09-08 08:30:00|10758.9|10758.9|10795.6|10795.6|10799.71|10799.71|10758.9|10758.9|0
1662626100000|2022-09-08 08:35:00|10794.1|10794.1|10779.9|10779.9|10794.1|10794.1|10766.66|10766.66|0
1662626400000|2022-09-08 08:40:00|10782.05|10782.05|10776.06|10776.06|10784.44|10784.44|10770.91|10770.91|0
1662626700000|2022-09-08 08:45:00|10777.75|10777.75|10762.31|10762.31|10781.78|10781.78|10762.31|10762.31|0
1662627000000|2022-09-08 08:50:00|10764.81|10764.81|10758.57|10758.57|10764.81|10764.81|10752.86|10752.86|0
1662627300000|2022-09-08 08:55:00|10761.57|10761.57|10778.88|10778.88|10778.88|10778.88|10761.57|10761.57|0
1662627600000|2022-09-08 09:00:00|10781.47|10781.47|10774.58|10774.58|10787.87|10787.87|10770.63|10770.63|0
1662627900000|2022-09-08 09:05:00|10774.11|10774.11|10771.58|10771.58|10774.11|10774.11|10770.06|10770.06|0
1662628200000|2022-09-08 09:10:00|10771.11|10771.11|10762.24|10762.24|10771.61|10771.61|10762.24|10762.24|0
1662628500000|2022-09-08 09:15:00|10761.52|10761.52|10760.45|10760.45|10768.34|10768.34|10759.67|10759.67|0
1662628800000|2022-09-08 09:20:00|10759.32|10759.32|10765.6|10765.6|10765.6|10765.6|10758.06|10758.06|0
1662629100000|2022-09-08 09:25:00|10766.53|10766.53|10765.47|10765.47|10770.89|10770.89|10760.87|10760.87|0
1662629400000|2022-09-08 09:30:00|10767.47|10767.47|10748.85|10748.85|10768.67|10768.67|10748.85|10748.85|0
1662629700000|2022-09-08 09:35:00|10747.86|10747.86|10752.58|10752.58|10753.04|10753.04|10741.47|10741.47|0
1662630000000|2022-09-08 09:40:00|10751.66|10751.66|10734.28|10734.28|10752.59|10752.59|10732.31|10732.31|0
1662630300000|2022-09-08 09:45:00|10733.87|10733.87|10724.26|10724.26|10735.12|10735.12|10723.8|10723.8|0
1662630600000|2022-09-08 09:50:00|10723.8|10723.8|10735.97|10735.97|10736.92|10736.92|10722.79|10722.79|0
1662630900000|2022-09-08 09:55:00|10736.42|10736.42|10736.74|10736.74|10739.36|10739.36|10733.13|10733.13|0
1662631200000|2022-09-08 10:00:00|10736.27|10736.27|10717.62|10717.62|10739|10739|10717.12|10717.12|0
1662631500000|2022-09-08 10:05:00|10716.18|10716.18|10684.87|10684.87|10716.18|10716.18|10683.05|10683.05|0
1662631800000|2022-09-08 10:10:00|10684.4|10684.4|10668.22|10668.22|10685.01|10685.01|10668.09|10668.09|0
1662632100000|2022-09-08 10:15:00|10667.1|10667.1|10650.97|10650.97|10667.1|10667.1|10643.61|10643.61|0
1662632400000|2022-09-08 10:20:00|10653.82|10653.82|10660.35|10660.35|10668.24|10668.24|10653.82|10653.82|0
1662632700000|2022-09-08 10:25:00|10661.16|10661.16|10666.3|10666.3|10668.15|10668.15|10659.42|10659.42|0
1662633000000|2022-09-08 10:30:00|10663.53|10663.53|10639.82|10639.82|10663.53|10663.53|10635.97|10635.97|0
1662633300000|2022-09-08 10:35:00|10640.62|10640.62|10647.23|10647.23|10648.83|10648.83|10637.23|10637.23|0
1662633600000|2022-09-08 10:40:00|10646.81|10646.81|10645.7|10645.7|10647.23|10647.23|10639.88|10639.88|0
1662633900000|2022-09-08 10:45:00|10646.2|10646.2|10645.92|10645.92|10655.92|10655.92|10645.92|10645.92|0
1662634200000|2022-09-08 10:50:00|10645.11|10645.11|10628.89|10628.89|10645.11|10645.11|10622.27|10622.27|0
1662634500000|2022-09-08 10:55:00|10629.35|10629.35|10622.09|10622.09|10632.64|10632.64|10620.94|10620.94|0
1662634800000|2022-09-08 11:00:00|10623.08|10623.08|10632.64|10632.64|10632.64|10632.64|10620.65|10620.65|0
1662635100000|2022-09-08 11:05:00|10633.64|10633.64|10641.49|10641.49|10643.17|10643.17|10633.64|10633.64|0
1662635400000|2022-09-08 11:10:00|10643.1|10643.1|10645.1|10645.1|10650.77|10650.77|10643.1|10643.1|0
1662635700000|2022-09-08 11:15:00|10644.38|10644.38|10655.29|10655.29|10663.59|10663.59|10643.91|10643.91|0
1662636000000|2022-09-08 11:20:00|10655.74|10655.74|10657.98|10657.98|10659.82|10659.82|10655.69|10655.69|0
1662636300000|2022-09-08 11:25:00|10659.36|10659.36|10665.19|10665.19|10665.19|10665.19|10654.4|10654.4|0
1662636600000|2022-09-08 11:30:00|10664.73|10664.73|10667.95|10667.95|10668.7|10668.7|10664.73|10664.73|0
1662636900000|2022-09-08 11:35:00|10667.39|10667.39|10662|10662|10668.91|10668.91|10655.44|10655.44|0
1662637200000|2022-09-08 11:40:00|10662.8|10662.8|10673.42|10673.42|10674.14|10674.14|10662.8|10662.8|0
1662637500000|2022-09-08 11:45:00|10675.88|10675.88|10680.11|10680.11|10684.23|10684.23|10671.01|10671.01|0
1662637800000|2022-09-08 11:50:00|10680.32|10680.32|10675|10675|10683.73|10683.73|10674.59|10674.59|0
1662638100000|2022-09-08 11:55:00|10676.49|10676.49|10697.58|10697.58|10697.58|10697.58|10676.49|10676.49|0
1662638400000|2022-09-08 12:00:00|10697.08|10697.08|10694.25|10694.25|10697.51|10697.51|10691.63|10691.63|0
1662638700000|2022-09-08 12:05:00|10695.25|10695.25|10697.98|10697.98|10701.13|10701.13|10693.06|10693.06|0
1662639000000|2022-09-08 12:10:00|10698.92|10698.92|10702.13|10702.13|10704.69|10704.69|10698.92|10698.92|0
1662639300000|2022-09-08 12:15:00|10696.35|10696.35|10692.21|10692.21|10708.6|10708.6|10672.73|10672.73|0
1662639600000|2022-09-08 12:20:00|10696.36|10696.36|10688.88|10688.88|10696.36|10696.36|10681.47|10681.47|0
1662639900000|2022-09-08 12:25:00|10687.96|10687.96|10680.55|10680.55|10690.34|10690.34|10680.55|10680.55|0
1662640200000|2022-09-08 12:30:00|10682.4|10682.4|10681.32|10681.32|10687.26|10687.26|10676.95|10676.95|0
1662640500000|2022-09-08 12:35:00|10680.52|10680.52|10670.97|10670.97|10680.83|10680.83|10668.53|10668.53|0
1662640800000|2022-09-08 12:40:00|10668.64|10668.64|10646.98|10646.98|10668.64|10668.64|10646.04|10646.04|0
1662641100000|2022-09-08 12:45:00|10646.77|10646.77|10642.74|10642.74|10659.52|10659.52|10638.08|10638.08|0
1662641400000|2022-09-08 12:50:00|10643.55|10643.55|10619.09|10619.09|10650.18|10650.18|10618.19|10618.19|0
1662641700000|2022-09-08 12:55:00|10610.2|10610.2|10588.27|10588.27|10610.2|10610.2|10577.43|10577.43|0
1662642000000|2022-09-08 13:00:00|10587.15|10587.15|10579.63|10579.63|10587.15|10587.15|10577.48|10577.48|0
1662642300000|2022-09-08 13:05:00|10580.1|10580.1|10552.38|10552.38|10587.25|10587.25|10549.19|10549.19|0
1662642600000|2022-09-08 13:10:00|10551.88|10551.88|10526.17|10526.17|10552.38|10552.38|10523.9|10523.9|0
1662642900000|2022-09-08 13:15:00|10525.61|10525.61|10545.67|10545.67|10545.67|10545.67|10521.95|10521.95|0
1662643200000|2022-09-08 13:20:00|10546.12|10546.12|10549.15|10549.15|10553.27|10553.27|10538.64|10538.64|0
1662643500000|2022-09-08 13:25:00|10550.55|10550.55|10559.96|10559.96|10566.48|10566.48|10550.55|10550.55|0
1662643800000|2022-09-08 13:30:00|10559.46|10559.46|10548.71|10548.71|10563.25|10563.25|10535.99|10535.99|0
1662644100000|2022-09-08 13:35:00|10549.61|10549.61|10552.26|10552.26|10554.62|10554.62|10530.72|10530.72|0
1662644400000|2022-09-08 13:40:00|10551.45|10551.45|10597.95|10597.95|10598.95|10598.95|10548.54|10548.54|0
1662644700000|2022-09-08 13:45:00|10597.35|10597.35|10580.71|10580.71|10598.82|10598.82|10579.93|10579.93|0
1662645000000|2022-09-08 13:50:00|10581.65|10581.65|10600.81|10600.81|10600.81|10600.81|10579.54|10579.54|0
1662645300000|2022-09-08 13:55:00|10601.93|10601.93|10591.98|10591.98|10616.34|10616.34|10582.08|10582.08|0
1662645600000|2022-09-08 14:00:00|10592.97|10592.97|10565.16|10565.16|10593.83|10593.83|10559.7|10559.7|0
1662645900000|2022-09-08 14:05:00|10567.01|10567.01|10600.59|10600.59|10600.59|10600.59|10564.56|10564.56|0
1662646200000|2022-09-08 14:10:00|10604.82|10604.82|10596.69|10596.69|10605.05|10605.05|10592.28|10592.28|0
1662646500000|2022-09-08 14:15:00|10597.05|10597.05|10619.56|10619.56|10619.75|10619.75|10592.03|10592.03|0
1662646800000|2022-09-08 14:20:00|10619.33|10619.33|10639.96|10639.96|10640.89|10640.89|10619.33|10619.33|0
1662647100000|2022-09-08 14:25:00|10640.42|10640.42|10631.71|10631.71|10643.04|10643.04|10630.91|10630.91|0
1662647400000|2022-09-08 14:30:00|10631.24|10631.24|10631.35|10631.35|10633.08|10633.08|10621.05|10621.05|0
1662647700000|2022-09-08 14:35:00|10630.54|10630.54|10645.62|10645.62|10646.88|10646.88|10630.54|10630.54|0
1662648000000|2022-09-08 14:40:00|10646.42|10646.42|10633.3|10633.3|10646.42|10646.42|10632.04|10632.04|0
1662648300000|2022-09-08 14:45:00|10633.76|10633.76|10625.87|10625.87|10641.03|10641.03|10625.87|10625.87|0
1662648600000|2022-09-08 14:50:00|10625.41|10625.41|10623.98|10623.98|10629.3|10629.3|10619.72|10619.72|0
1662648900000|2022-09-08 14:55:00|10624.79|10624.79|10638.69|10638.69|10638.69|10638.69|10624.33|10624.33|0
1662649200000|2022-09-08 15:00:00|10639.5|10639.5|10657.25|10657.25|10667.68|10667.68|10639.5|10639.5|0
1662649500000|2022-09-08 15:05:00|10655.57|10655.57|10657.88|10657.88|10665.57|10665.57|10655.57|10655.57|0
1662649800000|2022-09-08 15:10:00|10657.42|10657.42|10646.01|10646.01|10657.42|10657.42|10644.13|10644.13|0
1662650100000|2022-09-08 15:15:00|10646.48|10646.48|10636.8|10636.8|10646.48|10646.48|10634.86|10634.86|0
1662650400000|2022-09-08 15:20:00|10637.25|10637.25|10645.87|10645.87|10645.87|10645.87|10636.22|10636.22|0
1662650700000|2022-09-08 15:25:00|10646.32|10646.32|10627.51|10627.51|10646.32|10646.32|10627.32|10627.32|0
1662707700000|2022-09-09 07:15:00|10713.9|10713.9|10748.84|10748.84|10752.98|10752.98|10713.9|10713.9|0
1662708000000|2022-09-09 07:20:00|10747.34|10747.34|10769.62|10769.62|10772.56|10772.56|10745.92|10745.92|0
1662708300000|2022-09-09 07:25:00|10766.48|10766.48|10807.54|10807.54|10807.54|10807.54|10766.48|10766.48|0
1662708600000|2022-09-09 07:30:00|10807.07|10807.07|10788.08|10788.08|10807.07|10807.07|10774.44|10774.44|0
1662708900000|2022-09-09 07:35:00|10786.69|10786.69|10773.56|10773.56|10786.69|10786.69|10770.63|10770.63|0
1662709200000|2022-09-09 07:40:00|10772.17|10772.17|10757.37|10757.37|10772.17|10772.17|10754.6|10754.6|0
1662709500000|2022-09-09 07:45:00|10757.11|10757.11|10764.35|10764.35|10766.16|10766.16|10750.24|10750.24|0
1662709800000|2022-09-09 07:50:00|10764.81|10764.81|10751.29|10751.29|10764.81|10764.81|10751.29|10751.29|0
1662710100000|2022-09-09 07:55:00|10750.83|10750.83|10726.7|10726.7|10750.83|10750.83|10725.72|10725.72|0
1662710400000|2022-09-09 08:00:00|10726.49|10726.49|10717.51|10717.51|10729.63|10729.63|10714.97|10714.97|0
1662710700000|2022-09-09 08:05:00|10718.5|10718.5|10729.32|10729.32|10729.67|10729.67|10704.21|10704.21|0
1662711000000|2022-09-09 08:10:00|10730.72|10730.72|10736.13|10736.13|10738.03|10738.03|10727.78|10727.78|0
1662711300000|2022-09-09 08:15:00|10736.85|10736.85|10736.36|10736.36|10748.06|10748.06|10735.52|10735.52|0
1662711600000|2022-09-09 08:20:00|10734.86|10734.86|10744.78|10744.78|10746.64|10746.64|10734.36|10734.36|0
1662711900000|2022-09-09 08:25:00|10744.32|10744.32|10753.25|10753.25|10759.49|10759.49|10744.32|10744.32|0
1662712200000|2022-09-09 08:30:00|10753.82|10753.82|10734.27|10734.27|10762.93|10762.93|10734.26|10734.26|0
1662712500000|2022-09-09 08:35:00|10733.27|10733.27|10715.9|10715.9|10733.27|10733.27|10715.81|10715.81|0
1662712800000|2022-09-09 08:40:00|10715.44|10715.44|10716.14|10716.14|10724.96|10724.96|10711.96|10711.96|0
1662713100000|2022-09-09 08:45:00|10715.68|10715.68|10723.23|10723.23|10724.66|10724.66|10715.68|10715.68|0
1662713400000|2022-09-09 08:50:00|10721.88|10721.88|10733.27|10733.27|10733.3|10733.3|10718.96|10718.96|0
1662713700000|2022-09-09 08:55:00|10734.88|10734.88|10738.39|10738.39|10740.67|10740.67|10733.37|10733.37|0
1662714000000|2022-09-09 09:00:00|10737.93|10737.93|10708.5|10708.5|10737.93|10737.93|10708.5|10708.5|0
1662714300000|2022-09-09 09:05:00|10709|10709|10678.92|10678.92|10710.28|10710.28|10678.14|10678.14|0
1662714600000|2022-09-09 09:10:00|10677.43|10677.43|10662.97|10662.97|10678.15|10678.15|10661.99|10661.99|0
1662714900000|2022-09-09 09:15:00|10666.11|10666.11|10664.71|10664.71|10677.52|10677.52|10662.97|10662.97|0
1662715200000|2022-09-09 09:20:00|10663.82|10663.82|10661.58|10661.58|10668.54|10668.54|10661.15|10661.15|0
1662715500000|2022-09-09 09:25:00|10660.08|10660.08|10649.51|10649.51|10664.32|10664.32|10648.52|10648.52|0
1662715800000|2022-09-09 09:30:00|10648.57|10648.57|10654.62|10654.62|10654.62|10654.62|10641.71|10641.71|0
1662716100000|2022-09-09 09:35:00|10655.03|10655.03|10662.42|10662.42|10664.67|10664.67|10655.03|10655.03|0
1662716400000|2022-09-09 09:40:00|10662.44|10662.44|10656.81|10656.81|10672.61|10672.61|10652.36|10652.36|0
1662716700000|2022-09-09 09:45:00|10657.61|10657.61|10648.49|10648.49|10657.61|10657.61|10648.49|10648.49|0
1662717000000|2022-09-09 09:50:00|10649.41|10649.41|10666.59|10666.59|10667.31|10667.31|10648.6|10648.6|0
1662717300000|2022-09-09 09:55:00|10668.03|10668.03|10669.49|10669.49|10677.22|10677.22|10668.03|10668.03|0
1662717600000|2022-09-09 10:00:00|10670.06|10670.06|10660.13|10660.13|10674.65|10674.65|10659.17|10659.17|0
1662717900000|2022-09-09 10:05:00|10661.25|10661.25|10667.43|10667.43|10667.43|10667.43|10659.28|10659.28|0
1662718200000|2022-09-09 10:10:00|10671.7|10671.7|10661.97|10661.97|10673.97|10673.97|10660.12|10660.12|0
1662718500000|2022-09-09 10:15:00|10661.05|10661.05|10649.61|10649.61|10661.05|10661.05|10649.11|10649.11|0
1662718800000|2022-09-09 10:20:00|10648.89|10648.89|10646.82|10646.82|10650.24|10650.24|10640.7|10640.7|0
1662719100000|2022-09-09 10:25:00|10647.38|10647.38|10634.19|10634.19|10649.23|10649.23|10630.83|10630.83|0
1662719400000|2022-09-09 10:30:00|10633.19|10633.19|10645.17|10645.17|10646.04|10646.04|10627.8|10627.8|0
1662719700000|2022-09-09 10:35:00|10645.63|10645.63|10657.61|10657.61|10657.61|10657.61|10645.17|10645.17|0
1662720000000|2022-09-09 10:40:00|10658.08|10658.08|10675.07|10675.07|10675.53|10675.53|10658.08|10658.08|0
1662720300000|2022-09-09 10:45:00|10676.07|10676.07|10676.68|10676.68|10683.16|10683.16|10676.07|10676.07|0
1662720600000|2022-09-09 10:50:00|10675.4|10675.4|10689.86|10689.86|10690.82|10690.82|10675.4|10675.4|0
1662720900000|2022-09-09 10:55:00|10690.32|10690.32|10682.69|10682.69|10690.32|10690.32|10682.69|10682.69|0
1662721200000|2022-09-09 11:00:00|10682.49|10682.49|10672|10672|10682.49|10682.49|10671.07|10671.07|0
1662721500000|2022-09-09 11:05:00|10670.55|10670.55|10699.97|10699.97|10703.6|10703.6|10667.13|10667.13|0
1662721800000|2022-09-09 11:10:00|10699.25|10699.25|10704.13|10704.13|10704.13|10704.13|10693.57|10693.57|0
1662722100000|2022-09-09 11:15:00|10704.59|10704.59|10725.23|10725.23|10725.23|10725.23|10704.59|10704.59|0
1662722400000|2022-09-09 11:20:00|10728.03|10728.03|10726.14|10726.14|10729.25|10729.25|10718.36|10718.36|0
1662722700000|2022-09-09 11:25:00|10725.94|10725.94|10721.14|10721.14|10727.87|10727.87|10720.14|10720.14|0
1662723000000|2022-09-09 11:30:00|10722.04|10722.04|10705.77|10705.77|10722.04|10722.04|10705.77|10705.77|0
1662723300000|2022-09-09 11:35:00|10705.2|10705.2|10707.85|10707.85|10709.76|10709.76|10699.96|10699.96|0
1662723600000|2022-09-09 11:40:00|10707.36|10707.36|10712.38|10712.38|10713.1|10713.1|10703.17|10703.17|0
1662723900000|2022-09-09 11:45:00|10711.92|10711.92|10704.06|10704.06|10711.92|10711.92|10703.86|10703.86|0
1662724200000|2022-09-09 11:50:00|10705.41|10705.41|10698.04|10698.04|10705.73|10705.73|10696.69|10696.69|0
1662724500000|2022-09-09 11:55:00|10697.12|10697.12|10702.8|10702.8|10702.8|10702.8|10694.93|10694.93|0
1662724800000|2022-09-09 12:00:00|10703.25|10703.25|10713.12|10713.12|10713.41|10713.41|10702.33|10702.33|0
1662725100000|2022-09-09 12:05:00|10713.57|10713.57|10704.31|10704.31|10714.95|10714.95|10704.31|10704.31|0
1662725400000|2022-09-09 12:10:00|10704.78|10704.78|10731.01|10731.01|10731.01|10731.01|10704.1|10704.1|0
1662725700000|2022-09-09 12:15:00|10731.47|10731.47|10738.17|10738.17|10741.6|10741.6|10731.47|10731.47|0
1662726000000|2022-09-09 12:20:00|10737.36|10737.36|10737.75|10737.75|10742.26|10742.26|10730.97|10730.97|0
1662726300000|2022-09-09 12:25:00|10737.25|10737.25|10729.9|10729.9|10737.25|10737.25|10729.9|10729.9|0
1662726600000|2022-09-09 12:30:00|10731.08|10731.08|10733.6|10733.6|10734.7|10734.7|10730.5|10730.5|0
1662726900000|2022-09-09 12:35:00|10732.88|10732.88|10727.99|10727.99|10733.34|10733.34|10727.99|10727.99|0
1662727200000|2022-09-09 12:40:00|10728.46|10728.46|10738.7|10738.7|10738.7|10738.7|10728.46|10728.46|0
1662727500000|2022-09-09 12:45:00|10738.24|10738.24|10735.37|10735.37|10740.2|10740.2|10735.37|10735.37|0
1662727800000|2022-09-09 12:50:00|10734.81|10734.81|10724.9|10724.9|10734.81|10734.81|10724.9|10724.9|0
1662728100000|2022-09-09 12:55:00|10723.9|10723.9|10734.86|10734.86|10735.94|10735.94|10723.4|10723.4|0
1662728400000|2022-09-09 13:00:00|10735.58|10735.58|10749.16|10749.16|10753.67|10753.67|10735.58|10735.58|0
1662728700000|2022-09-09 13:05:00|10750.51|10750.51|10761.02|10761.02|10763.83|10763.83|10750.01|10750.01|0
1662729000000|2022-09-09 13:10:00|10760.52|10760.52|10767.33|10767.33|10767.79|10767.79|10759.26|10759.26|0
1662729300000|2022-09-09 13:15:00|10767.9|10767.9|10765.74|10765.74|10781.21|10781.21|10765.74|10765.74|0
1662729600000|2022-09-09 13:20:00|10765.18|10765.18|10753.47|10753.47|10765.18|10765.18|10752.75|10752.75|0
1662729900000|2022-09-09 13:25:00|10752.75|10752.75|10728.56|10728.56|10753.22|10753.22|10726.97|10726.97|0
1662730200000|2022-09-09 13:30:00|10726.32|10726.32|10757.06|10757.06|10759.56|10759.56|10726.32|10726.32|0
1662730500000|2022-09-09 13:35:00|10755.44|10755.44|10758.58|10758.58|10758.58|10758.58|10746.03|10746.03|0
1662730800000|2022-09-09 13:40:00|10759.04|10759.04|10733.02|10733.02|10762.12|10762.12|10730.81|10730.81|0
1662731100000|2022-09-09 13:45:00|10732.08|10732.08|10748.32|10748.32|10754.31|10754.31|10726.07|10726.07|0
1662731400000|2022-09-09 13:50:00|10746.41|10746.41|10736.33|10736.33|10747.72|10747.72|10732.47|10732.47|0
1662731700000|2022-09-09 13:55:00|10732.73|10732.73|10738.53|10738.53|10741.82|10741.82|10722.11|10722.11|0
1662732000000|2022-09-09 14:00:00|10742.28|10742.28|10768.68|10768.68|10768.68|10768.68|10741.38|10741.38|0
1662732300000|2022-09-09 14:05:00|10768.22|10768.22|10781.09|10781.09|10784.31|10784.31|10767.26|10767.26|0
1662732600000|2022-09-09 14:10:00|10780.63|10780.63|10783.35|10783.35|10787.4|10787.4|10778.41|10778.41|0
1662732900000|2022-09-09 14:15:00|10783.85|10783.85|10784.64|10784.64|10794.56|10794.56|10781.26|10781.26|0
1662733200000|2022-09-09 14:20:00|10784.18|10784.18|10771|10771|10789.83|10789.83|10771|10771|0
1662733500000|2022-09-09 14:25:00|10770.06|10770.06|10767.85|10767.85|10772.2|10772.2|10761.65|10761.65|0
1662733800000|2022-09-09 14:30:00|10767.39|10767.39|10769.87|10769.87|10775.26|10775.26|10761.84|10761.84|0
1662734100000|2022-09-09 14:35:00|10768.84|10768.84|10776.93|10776.93|10777.43|10777.43|10764.26|10764.26|0
1662734400000|2022-09-09 14:40:00|10776.46|10776.46|10778.92|10778.92|10783.73|10783.73|10775.07|10775.07|0
1662734700000|2022-09-09 14:45:00|10779.13|10779.13|10800.22|10800.22|10800.82|10800.82|10778.85|10778.85|0
1662735000000|2022-09-09 14:50:00|10799.72|10799.72|10789.12|10789.12|10799.72|10799.72|10786.39|10786.39|0
1662735300000|2022-09-09 14:55:00|10789.62|10789.62|10791.04|10791.04|10793.14|10793.14|10785.85|10785.85|0
1662735600000|2022-09-09 15:00:00|10791.39|10791.39|10779.27|10779.27|10791.39|10791.39|10778.55|10778.55|0
1662735900000|2022-09-09 15:05:00|10779.99|10779.99|10782.69|10782.69|10787.15|10787.15|10779.99|10779.99|0
1662736200000|2022-09-09 15:10:00|10782.24|10782.24|10794.73|10794.73|10796.73|10796.73|10782.24|10782.24|0
1662736500000|2022-09-09 15:15:00|10795.29|10795.29|10807.32|10807.32|10807.45|10807.45|10793.04|10793.04|0
1662736800000|2022-09-09 15:20:00|10807.1|10807.1|10805.66|10805.66|10809.78|10809.78|10804.63|10804.63|0
1662737100000|2022-09-09 15:25:00|10807.03|10807.03|10800.79|10800.79|10808.5|10808.5|10794.28|10794.28|0
1662966900000|2022-09-12 07:15:00|10747.59|10747.59|10773.01|10773.01|10773.01|10773.01|10744.77|10744.77|0
1662967200000|2022-09-12 07:20:00|10775.84|10775.84|10846.87|10846.87|10848.14|10848.14|10775.84|10775.84|0
1662967500000|2022-09-12 07:25:00|10845.37|10845.37|10809.57|10809.57|10847.43|10847.43|10807.65|10807.65|0
1662967800000|2022-09-12 07:30:00|10810.03|10810.03|10825.82|10825.82|10834.81|10834.81|10809.53|10809.53|0
1662968100000|2022-09-12 07:35:00|10824.38|10824.38|10839.16|10839.16|10840.36|10840.36|10819.41|10819.41|0
1662968400000|2022-09-12 07:40:00|10837.36|10837.36|10877.37|10877.37|10880.65|10880.65|10835.47|10835.47|0
1662968700000|2022-09-12 07:45:00|10877.83|10877.83|10889.28|10889.28|10889.28|10889.28|10851.5|10851.5|0
1662969000000|2022-09-12 07:50:00|10891.52|10891.52|10855.17|10855.17|10891.97|10891.97|10855.17|10855.17|0
1662969300000|2022-09-12 07:55:00|10855.62|10855.62|10884.83|10884.83|10884.83|10884.83|10855.62|10855.62|0
1662969600000|2022-09-12 08:00:00|10885.06|10885.06|10909.72|10909.72|10909.87|10909.87|10885.06|10885.06|0
1662969900000|2022-09-12 08:05:00|10913.41|10913.41|10877.7|10877.7|10922.49|10922.49|10872.08|10872.08|0
1662970200000|2022-09-12 08:10:00|10879.09|10879.09|10889.11|10889.11|10894.09|10894.09|10879.09|10879.09|0
1662970500000|2022-09-12 08:15:00|10890.5|10890.5|10919.95|10919.95|10919.95|10919.95|10890.5|10890.5|0
1662970800000|2022-09-12 08:20:00|10922.11|10922.11|10939.48|10939.48|10945.77|10945.77|10922.11|10922.11|0
1662971100000|2022-09-12 08:25:00|10941.01|10941.01|10944.98|10944.98|10945.67|10945.67|10936.18|10936.18|0
1662971400000|2022-09-12 08:30:00|10945.79|10945.79|10941.53|10941.53|10956.74|10956.74|10941.53|10941.53|0
1662971700000|2022-09-12 08:35:00|10940.59|10940.59|10942.31|10942.31|10945.02|10945.02|10927.89|10927.89|0
1662972000000|2022-09-12 08:40:00|10941.81|10941.81|10915.95|10915.95|10943.8|10943.8|10915.95|10915.95|0
1662972300000|2022-09-12 08:45:00|10911.8|10911.8|10893.85|10893.85|10911.8|10911.8|10890.65|10890.65|0
1662972600000|2022-09-12 08:50:00|10890.96|10890.96|10903.01|10903.01|10904.28|10904.28|10890.96|10890.96|0
1662972900000|2022-09-12 08:55:00|10901.87|10901.87|10894.85|10894.85|10904.01|10904.01|10889.72|10889.72|0
1662973200000|2022-09-12 09:00:00|10895.85|10895.85|10929.76|10929.76|10929.76|10929.76|10895.85|10895.85|0
1662973500000|2022-09-12 09:05:00|10931.25|10931.25|10918.66|10918.66|10934.74|10934.74|10917.85|10917.85|0
1662973800000|2022-09-12 09:10:00|10917.85|10917.85|10931.29|10931.29|10932.18|10932.18|10907.42|10907.42|0
1662974100000|2022-09-12 09:15:00|10930.39|10930.39|10943.54|10943.54|10945.46|10945.46|10929.94|10929.94|0
1662974400000|2022-09-12 09:20:00|10944.04|10944.04|10958.63|10958.63|10963.57|10963.57|10944.04|10944.04|0
1662974700000|2022-09-12 09:25:00|10958.18|10958.18|10945.19|10945.19|10959.99|10959.99|10944.66|10944.66|0
1662975000000|2022-09-12 09:30:00|10943.34|10943.34|10947.03|10947.03|10956.42|10956.42|10942.21|10942.21|0
1662975300000|2022-09-12 09:35:00|10943.74|10943.74|10959.53|10959.53|10959.53|10959.53|10939.26|10939.26|0
1662975600000|2022-09-12 09:40:00|10960.09|10960.09|10967.52|10967.52|10968.44|10968.44|10953.2|10953.2|0
1662975900000|2022-09-12 09:45:00|10967.07|10967.07|10948.16|10948.16|10967.07|10967.07|10948.16|10948.16|0
1662976200000|2022-09-12 09:50:00|10948.66|10948.66|10949.74|10949.74|10967.97|10967.97|10943.92|10943.92|0
1662976500000|2022-09-12 09:55:00|10949.27|10949.27|10932.49|10932.49|10949.27|10949.27|10931.67|10931.67|0
1662976800000|2022-09-12 10:00:00|10931.68|10931.68|10945.29|10945.29|10946.01|10946.01|10931.68|10931.68|0
1662977100000|2022-09-12 10:05:00|10947.6|10947.6|10923.8|10923.8|10947.6|10947.6|10923.05|10923.05|0
1662977400000|2022-09-12 10:10:00|10924.73|10924.73|10926.8|10926.8|10929.13|10929.13|10924.73|10924.73|0
1662977700000|2022-09-12 10:15:00|10927.26|10927.26|10915.6|10915.6|10930.54|10930.54|10915.58|10915.58|0
1662978000000|2022-09-12 10:20:00|10914.87|10914.87|10918.47|10918.47|10924.05|10924.05|10914.87|10914.87|0
1662978300000|2022-09-12 10:25:00|10917.09|10917.09|10919.62|10919.62|10922.42|10922.42|10912.59|10912.59|0
1662978600000|2022-09-12 10:30:00|10919.27|10919.27|10915.64|10915.64|10927.33|10927.33|10915.64|10915.64|0
1662978900000|2022-09-12 10:35:00|10914.52|10914.52|10907.55|10907.55|10914.52|10914.52|10905.94|10905.94|0
1662979200000|2022-09-12 10:40:00|10905.35|10905.35|10907.11|10907.11|10907.55|10907.55|10904.87|10904.87|0
1662979500000|2022-09-12 10:45:00|10907.58|10907.58|10904.58|10904.58|10909.3|10909.3|10897.54|10897.54|0
1662979800000|2022-09-12 10:50:00|10905.71|10905.71|10917.92|10917.92|10918.19|10918.19|10905.71|10905.71|0
1662980100000|2022-09-12 10:55:00|10918.64|10918.64|10932.42|10932.42|10932.42|10932.42|10914.8|10914.8|0
1662980400000|2022-09-12 11:00:00|10931.04|10931.04|10922.93|10922.93|10931.76|10931.76|10922.93|10922.93|0
1662980700000|2022-09-12 11:05:00|10922|10922|10923.11|10923.11|10926.85|10926.85|10921.18|10921.18|0
1662981000000|2022-09-12 11:10:00|10924.64|10924.64|10927.47|10927.47|10927.47|10927.47|10924.64|10924.64|0
1662981300000|2022-09-12 11:15:00|10927.94|10927.94|10932.62|10932.62|10936.39|10936.39|10927.94|10927.94|0
1662981600000|2022-09-12 11:20:00|10932.82|10932.82|10941.31|10941.31|10945.91|10945.91|10932.82|10932.82|0
1662981900000|2022-09-12 11:25:00|10941.09|10941.09|10937.26|10937.26|10943.27|10943.27|10935.6|10935.6|0
1662982200000|2022-09-12 11:30:00|10938.87|10938.87|10944.05|10944.05|10944.05|10944.05|10934.73|10934.73|0
1662982500000|2022-09-12 11:35:00|10944.55|10944.55|10951.31|10951.31|10954.28|10954.28|10943.84|10943.84|0
1662982800000|2022-09-12 11:40:00|10950.85|10950.85|10946.66|10946.66|10952.66|10952.66|10946.66|10946.66|0
1662983100000|2022-09-12 11:45:00|10948.39|10948.39|10960.38|10960.38|10960.85|10960.85|10944.99|10944.99|0
1662983400000|2022-09-12 11:50:00|10961.31|10961.31|10969.02|10969.02|10976.91|10976.91|10961.31|10961.31|0
1662983700000|2022-09-12 11:55:00|10969.82|10969.82|10968.64|10968.64|10972.49|10972.49|10966.99|10966.99|0
1662984000000|2022-09-12 12:00:00|10968.18|10968.18|10976.58|10976.58|10977.3|10977.3|10968.18|10968.18|0
1662984300000|2022-09-12 12:05:00|10977.08|10977.08|10973.98|10973.98|10979.91|10979.91|10967.71|10967.71|0
1662984600000|2022-09-12 12:10:00|10974.45|10974.45|11000.88|11000.88|11000.88|11000.88|10974.45|10974.45|0
1662984900000|2022-09-12 12:15:00|11002.49|11002.49|10987.11|10987.11|11002.49|11002.49|10987.11|10987.11|0
1662985200000|2022-09-12 12:20:00|10985.61|10985.61|10967.41|10967.41|10985.61|10985.61|10965.57|10965.57|0
1662985500000|2022-09-12 12:25:00|10967.88|10967.88|10966.69|10966.69|10970.62|10970.62|10966.27|10966.27|0
1662985800000|2022-09-12 12:30:00|10966.49|10966.49|10983.26|10983.26|10985.13|10985.13|10963.95|10963.95|0
1662986100000|2022-09-12 12:35:00|10984.39|10984.39|10977.81|10977.81|10986|10986|10973.58|10973.58|0
1662986400000|2022-09-12 12:40:00|10978.27|10978.27|10977.92|10977.92|10986.65|10986.65|10977.45|10977.45|0
1662986700000|2022-09-12 12:45:00|10977.42|10977.42|10976.53|10976.53|10980.78|10980.78|10974.7|10974.7|0
1662987000000|2022-09-12 12:50:00|10977.53|10977.53|10985.72|10985.72|10987.58|10987.58|10977.53|10977.53|0
1662987300000|2022-09-12 12:55:00|10985.26|10985.26|10995.63|10995.63|10996.91|10996.91|10982.38|10982.38|0
1662987600000|2022-09-12 13:00:00|10996.13|10996.13|10996.42|10996.42|10996.42|10996.42|10984.99|10984.99|0
1662987900000|2022-09-12 13:05:00|10997.87|10997.87|10995.1|10995.1|11004.6|11004.6|10995.1|10995.1|0
1662988200000|2022-09-12 13:10:00|10995.57|10995.57|11010.67|11010.67|11010.67|11010.67|10995.57|10995.57|0
1662988500000|2022-09-12 13:15:00|11011.17|11011.17|11011.8|11011.8|11014.13|11014.13|11003.01|11003.01|0
1662988800000|2022-09-12 13:20:00|11012.27|11012.27|11013.3|11013.3|11020.11|11020.11|11011.58|11011.58|0
1662989100000|2022-09-12 13:25:00|11012.86|11012.86|10996|10996|11013.83|11013.83|10996|10996|0
1662989400000|2022-09-12 13:30:00|10996.45|10996.45|11000.51|11000.51|11003.65|11003.65|10992.69|10992.69|0
1662989700000|2022-09-12 13:35:00|11001.95|11001.95|11002.53|11002.53|11007.61|11007.61|10992.58|10992.58|0
1662990000000|2022-09-12 13:40:00|11001.72|11001.72|10996.91|10996.91|11009.25|11009.25|10994.12|10994.12|0
1662990300000|2022-09-12 13:45:00|10998.03|10998.03|11008.26|11008.26|11009.09|11009.09|10998.03|10998.03|0
1662990600000|2022-09-12 13:50:00|11007.54|11007.54|11027|11027|11031.21|11031.21|11003.12|11003.12|0
1662990900000|2022-09-12 13:55:00|11027.46|11027.46|11044.97|11044.97|11050.06|11050.06|11027.46|11027.46|0
1662991200000|2022-09-12 14:00:00|11043.79|11043.79|11063.23|11063.23|11063.73|11063.73|11040.03|11040.03|0
1662991500000|2022-09-12 14:05:00|11064.62|11064.62|11042.52|11042.52|11066.31|11066.31|11040.87|11040.87|0
1662991800000|2022-09-12 14:10:00|11041.6|11041.6|11038.6|11038.6|11043.9|11043.9|11036.78|11036.78|0
1662992100000|2022-09-12 14:15:00|11039.07|11039.07|11056.91|11056.91|11063.88|11063.88|11038.6|11038.6|0
1662992400000|2022-09-12 14:20:00|11057.63|11057.63|11061.2|11061.2|11064.36|11064.36|11054.74|11054.74|0
1662992700000|2022-09-12 14:25:00|11061.76|11061.76|11067.58|11067.58|11068.99|11068.99|11055.86|11055.86|0
1662993000000|2022-09-12 14:30:00|11068.05|11068.05|11065.5|11065.5|11070.44|11070.44|11056.96|11056.96|0
1662993300000|2022-09-12 14:35:00|11065.04|11065.04|11049.68|11049.68|11066.52|11066.52|11047.97|11047.97|0
1662993600000|2022-09-12 14:40:00|11050.4|11050.4|11064.9|11064.9|11065.82|11065.82|11047.77|11047.77|0
1662993900000|2022-09-12 14:45:00|11065.34|11065.34|11074.6|11074.6|11075.98|11075.98|11064.41|11064.41|0
1662994200000|2022-09-12 14:50:00|11074.13|11074.13|11072.09|11072.09|11074.89|11074.89|11062.38|11062.38|0
1662994500000|2022-09-12 14:55:00|11071.87|11071.87|11058.73|11058.73|11071.87|11071.87|11056.12|11056.12|0
1662994800000|2022-09-12 15:00:00|11058.26|11058.26|11039.85|11039.85|11064.41|11064.41|11039.85|11039.85|0
1662995100000|2022-09-12 15:05:00|11040.31|11040.31|11039.75|11039.75|11042.63|11042.63|11027.74|11027.74|0
1662995400000|2022-09-12 15:10:00|11039.29|11039.29|11032.07|11032.07|11044.67|11044.67|11031.35|11031.35|0
1662995700000|2022-09-12 15:15:00|11031.35|11031.35|11047.88|11047.88|11049.57|11049.57|11022.17|11022.17|0
1662996000000|2022-09-12 15:20:00|11047.41|11047.41|11058.05|11058.05|11058.05|11058.05|11047.41|11047.41|0
1662996300000|2022-09-12 15:25:00|11058.51|11058.51|11077.9|11077.9|11080.65|11080.65|11053.71|11053.71|0
1663053300000|2022-09-13 07:15:00|10964.28|10964.28|10914.87|10914.87|10964.28|10964.28|10914.87|10914.87|0
1663053600000|2022-09-13 07:20:00|10915.43|10915.43|10953.85|10953.85|10955.29|10955.29|10915.43|10915.43|0
1663053900000|2022-09-13 07:25:00|10953.13|10953.13|10936.25|10936.25|10953.13|10953.13|10936.25|10936.25|0
1663054200000|2022-09-13 07:30:00|10938.34|10938.34|10987.9|10987.9|10989.2|10989.2|10938.34|10938.34|0
1663054500000|2022-09-13 07:35:00|10988.83|10988.83|10977.21|10977.21|10991.28|10991.28|10976.28|10976.28|0
1663054800000|2022-09-13 07:40:00|10979.51|10979.51|10951.86|10951.86|10983.4|10983.4|10951.86|10951.86|0
1663055100000|2022-09-13 07:45:00|10950.93|10950.93|10923.46|10923.46|10951.73|10951.73|10917.36|10917.36|0
1663055400000|2022-09-13 07:50:00|10922.52|10922.52|10921.27|10921.27|10923.37|10923.37|10917.8|10917.8|0
1663055700000|2022-09-13 07:55:00|10920.55|10920.55|10912.35|10912.35|10920.55|10920.55|10898.43|10898.43|0
1663056000000|2022-09-13 08:00:00|10920.98|10920.98|10957.17|10957.17|10957.17|10957.17|10920.98|10920.98|0
1663056300000|2022-09-13 08:05:00|10958.16|10958.16|10996.53|10996.53|10996.53|10996.53|10958.16|10958.16|0
1663056600000|2022-09-13 08:10:00|10994.74|10994.74|10978.97|10978.97|10998.42|10998.42|10978.48|10978.48|0
1663056900000|2022-09-13 08:15:00|10978.53|10978.53|10974.05|10974.05|10979.99|10979.99|10970.51|10970.51|0
1663057200000|2022-09-13 08:20:00|10974.62|10974.62|10963.3|10963.3|10975.11|10975.11|10954.88|10954.88|0
1663057500000|2022-09-13 08:25:00|10960.86|10960.86|10961|10961|10961.86|10961.86|10955.68|10955.68|0
1663057800000|2022-09-13 08:30:00|10960.51|10960.51|10951.38|10951.38|10960.51|10960.51|10951.38|10951.38|0
1663058100000|2022-09-13 08:35:00|10950.46|10950.46|10923.87|10923.87|10950.46|10950.46|10923.87|10923.87|0
1663058400000|2022-09-13 08:40:00|10922.07|10922.07|10945.68|10945.68|10945.9|10945.9|10921.06|10921.06|0
1663058700000|2022-09-13 08:45:00|10946.51|10946.51|10944.25|10944.25|10946.92|10946.92|10932.68|10932.68|0
1663059000000|2022-09-13 08:50:00|10944.46|10944.46|10938.25|10938.25|10951.59|10951.59|10937.57|10937.57|0
1663059300000|2022-09-13 08:55:00|10939.15|10939.15|10952.7|10952.7|10953.2|10953.2|10939.15|10939.15|0
1663059600000|2022-09-13 09:00:00|10951.26|10951.26|10977.32|10977.32|10977.32|10977.32|10951.26|10951.26|0
1663059900000|2022-09-13 09:05:00|10977.99|10977.99|10956.36|10956.36|10978.31|10978.31|10950.06|10950.06|0
1663060200000|2022-09-13 09:10:00|10957.08|10957.08|10946.56|10946.56|10957.08|10957.08|10945.75|10945.75|0
1663060500000|2022-09-13 09:15:00|10947.02|10947.02|10949.15|10949.15|10950.62|10950.62|10943.82|10943.82|0
1663060800000|2022-09-13 09:20:00|10948.7|10948.7|10931.59|10931.59|10949.37|10949.37|10929.72|10929.72|0
1663061100000|2022-09-13 09:25:00|10930.66|10930.66|10914.34|10914.34|10933.99|10933.99|10914.34|10914.34|0
1663061400000|2022-09-13 09:30:00|10913.34|10913.34|10936.44|10936.44|10939.18|10939.18|10912.22|10912.22|0
1663061700000|2022-09-13 09:35:00|10934.88|10934.88|10943.14|10943.14|10943.14|10943.14|10925.07|10925.07|0
1663062000000|2022-09-13 09:40:00|10944.58|10944.58|10942.37|10942.37|10946.12|10946.12|10938.85|10938.85|0
1663062300000|2022-09-13 09:45:00|10941.37|10941.37|10929.05|10929.05|10941.37|10941.37|10926.74|10926.74|0
1663062600000|2022-09-13 09:50:00|10929.77|10929.77|10939.44|10939.44|10943.2|10943.2|10929.77|10929.77|0
1663062900000|2022-09-13 09:55:00|10940.16|10940.16|10942.24|10942.24|10942.24|10942.24|10929.45|10929.45|0
1663063200000|2022-09-13 10:00:00|10942.71|10942.71|10940.91|10940.91|10946.51|10946.51|10938.36|10938.36|0
1663063500000|2022-09-13 10:05:00|10941.91|10941.91|10950.3|10950.3|10950.76|10950.76|10941.91|10941.91|0
1663063800000|2022-09-13 10:10:00|10950.51|10950.51|10958.91|10958.91|10970.45|10970.45|10950.51|10950.51|0
1663064100000|2022-09-13 10:15:00|10958.7|10958.7|10979.85|10979.85|10979.85|10979.85|10954.57|10954.57|0
1663064400000|2022-09-13 10:20:00|10978.41|10978.41|10959.13|10959.13|10979.92|10979.92|10956.01|10956.01|0
1663064700000|2022-09-13 10:25:00|10959.59|10959.59|10967.86|10967.86|10968.74|10968.74|10959.59|10959.59|0
1663065000000|2022-09-13 10:30:00|10968.67|10968.67|10982.6|10982.6|10982.6|10982.6|10968.67|10968.67|0
1663065300000|2022-09-13 10:35:00|10983.72|10983.72|10991.36|10991.36|10993.85|10993.85|10977.23|10977.23|0
1663065600000|2022-09-13 10:40:00|10990.43|10990.43|10988.02|10988.02|10991.79|10991.79|10976.44|10976.44|0
1663065900000|2022-09-13 10:45:00|10989.02|10989.02|11010.01|11010.01|11010.73|11010.73|10989.02|10989.02|0
1663066200000|2022-09-13 10:50:00|11009.57|11009.57|11000.89|11000.89|11009.57|11009.57|10996.18|10996.18|0
1663066500000|2022-09-13 10:55:00|11001.81|11001.81|11024.62|11024.62|11027.39|11027.39|11001.81|11001.81|0
1663066800000|2022-09-13 11:00:00|11025.12|11025.12|11028.37|11028.37|11030.9|11030.9|11025.12|11025.12|0
1663067100000|2022-09-13 11:05:00|11028.78|11028.78|11033.31|11033.31|11033.89|11033.89|11028.54|11028.54|0
1663067400000|2022-09-13 11:10:00|11032.81|11032.81|11040.05|11040.05|11040.05|11040.05|11031.37|11031.37|0
1663067700000|2022-09-13 11:15:00|11038.6|11038.6|11024.49|11024.49|11038.6|11038.6|11024.49|11024.49|0
1663068000000|2022-09-13 11:20:00|11025.21|11025.21|11014.52|11014.52|11027.23|11027.23|11014.52|11014.52|0
1663068300000|2022-09-13 11:25:00|11014.06|11014.06|11027.17|11027.17|11027.89|11027.89|11013.49|11013.49|0
1663068600000|2022-09-13 11:30:00|11028.1|11028.1|11035.55|11035.55|11035.55|11035.55|11026.47|11026.47|0
1663068900000|2022-09-13 11:35:00|11036.11|11036.11|11036.53|11036.53|11042.15|11042.15|11036.11|11036.11|0
1663069200000|2022-09-13 11:40:00|11037.03|11037.03|11025.47|11025.47|11038.64|11038.64|11025.47|11025.47|0
1663069500000|2022-09-13 11:45:00|11024.53|11024.53|11033.13|11033.13|11033.35|11033.35|11020.56|11020.56|0
1663069800000|2022-09-13 11:50:00|11032.41|11032.41|11033.12|11033.12|11033.12|11033.12|11024.03|11024.03|0
1663070100000|2022-09-13 11:55:00|11032.62|11032.62|11034.54|11034.54|11034.54|11034.54|11026.52|11026.52|0
1663070400000|2022-09-13 12:00:00|11035.48|11035.48|11021.51|11021.51|11035.48|11035.48|11021.51|11021.51|0
1663070700000|2022-09-13 12:05:00|11020.79|11020.79|11013.98|11013.98|11022.53|11022.53|11013.98|11013.98|0
1663071000000|2022-09-13 12:10:00|11013.52|11013.52|11018.9|11018.9|11018.9|11018.9|11011.39|11011.39|0
1663071300000|2022-09-13 12:15:00|11019.37|11019.37|11023.27|11023.27|11023.27|11023.27|11013.42|11013.42|0
1663071600000|2022-09-13 12:20:00|11023.99|11023.99|11041.7|11041.7|11043.65|11043.65|11022.65|11022.65|0
1663071900000|2022-09-13 12:25:00|11038.91|11038.91|11043.3|11043.3|11048.16|11048.16|11038.45|11038.45|0
1663072200000|2022-09-13 12:30:00|11044.92|11044.92|10902.51|10902.51|11048|11048|10867.55|10867.55|0
1663072500000|2022-09-13 12:35:00|10902.92|10902.92|10918.06|10918.06|10920.34|10920.34|10895.56|10895.56|0
1663072800000|2022-09-13 12:40:00|10917.57|10917.57|10887.37|10887.37|10919.41|10919.41|10884.85|10884.85|0
1663073100000|2022-09-13 12:45:00|10886.92|10886.92|10884.13|10884.13|10897.23|10897.23|10871.43|10871.43|0
1663073400000|2022-09-13 12:50:00|10883.63|10883.63|10862.4|10862.4|10891.65|10891.65|10862.4|10862.4|0
1663073700000|2022-09-13 12:55:00|10861.4|10861.4|10840.4|10840.4|10861.4|10861.4|10839.95|10839.95|0
1663074000000|2022-09-13 13:00:00|10839.9|10839.9|10800.18|10800.18|10839.9|10839.9|10796.2|10796.2|0
1663074300000|2022-09-13 13:05:00|10800.64|10800.64|10763.87|10763.87|10801.33|10801.33|10763.87|10763.87|0
1663074600000|2022-09-13 13:10:00|10762.37|10762.37|10721.51|10721.51|10762.37|10762.37|10721.51|10721.51|0
1663074900000|2022-09-13 13:15:00|10720.1|10720.1|10726.48|10726.48|10727.8|10727.8|10714.71|10714.71|0
1663075200000|2022-09-13 13:20:00|10726.95|10726.95|10734.76|10734.76|10752.16|10752.16|10726.48|10726.48|0
1663075500000|2022-09-13 13:25:00|10735.23|10735.23|10734.53|10734.53|10737.06|10737.06|10723.48|10723.48|0
1663075800000|2022-09-13 13:30:00|10733.81|10733.81|10755.27|10755.27|10761.97|10761.97|10725.67|10725.67|0
1663076100000|2022-09-13 13:35:00|10755.99|10755.99|10745.48|10745.48|10755.99|10755.99|10727.44|10727.44|0
1663076400000|2022-09-13 13:40:00|10745.94|10745.94|10737.87|10737.87|10751.67|10751.67|10735.87|10735.87|0
1663076700000|2022-09-13 13:45:00|10738.79|10738.79|10764.88|10764.88|10764.88|10764.88|10737.47|10737.47|0
1663077000000|2022-09-13 13:50:00|10765.69|10765.69|10768.89|10768.89|10792.99|10792.99|10765.69|10765.69|0
1663077300000|2022-09-13 13:55:00|10768.43|10768.43|10772.84|10772.84|10776.93|10776.93|10753.88|10753.88|0
1663077600000|2022-09-13 14:00:00|10773.3|10773.3|10720.41|10720.41|10777.95|10777.95|10720.07|10720.07|0
1663077900000|2022-09-13 14:05:00|10719.49|10719.49|10730.92|10730.92|10730.92|10730.92|10712.26|10712.26|0
1663078200000|2022-09-13 14:10:00|10730.12|10730.12|10739.68|10739.68|10744.39|10744.39|10724.24|10724.24|0
1663078500000|2022-09-13 14:15:00|10737.27|10737.27|10727.15|10727.15|10737.27|10737.27|10720.24|10720.24|0
1663078800000|2022-09-13 14:20:00|10727.62|10727.62|10682.56|10682.56|10727.62|10727.62|10675.95|10675.95|0
1663079100000|2022-09-13 14:25:00|10684|10684|10688.44|10688.44|10693.09|10693.09|10665.78|10665.78|0
1663079400000|2022-09-13 14:30:00|10688.23|10688.23|10671.04|10671.04|10690.84|10690.84|10671.04|10671.04|0
1663079700000|2022-09-13 14:35:00|10667.41|10667.41|10678.73|10678.73|10680.63|10680.63|10667.2|10667.2|0
1663080000000|2022-09-13 14:40:00|10679.2|10679.2|10670.35|10670.35|10684.87|10684.87|10658.43|10658.43|0
1663080300000|2022-09-13 14:45:00|10670.31|10670.31|10673.53|10673.53|10676.21|10676.21|10667.7|10667.7|0
1663080600000|2022-09-13 14:50:00|10672.63|10672.63|10682.64|10682.64|10682.64|10682.64|10668.07|10668.07|0
1663080900000|2022-09-13 14:55:00|10683.11|10683.11|10671.99|10671.99|10687.76|10687.76|10670.89|10670.89|0
1663081200000|2022-09-13 15:00:00|10671.27|10671.27|10667.63|10667.63|10675.71|10675.71|10661.72|10661.72|0
1663081500000|2022-09-13 15:05:00|10666.91|10666.91|10661.46|10661.46|10668.09|10668.09|10649.09|10649.09|0
1663081800000|2022-09-13 15:10:00|10662.02|10662.02|10665.06|10665.06|10665.06|10665.06|10645.77|10645.77|0
1663082100000|2022-09-13 15:15:00|10665.56|10665.56|10678.53|10678.53|10684.74|10684.74|10659.63|10659.63|0
1663082400000|2022-09-13 15:20:00|10677.81|10677.81|10668.8|10668.8|10679.09|10679.09|10668.8|10668.8|0
1663082700000|2022-09-13 15:25:00|10668.58|10668.58|10673.12|10673.12|10674.52|10674.52|10664.33|10664.33|0
1663139700000|2022-09-14 07:15:00|10688.1|10688.1|10594.8|10594.8|10690.41|10690.41|10594.8|10594.8|0
1663140000000|2022-09-14 07:20:00|10593.91|10593.91|10573.23|10573.23|10600.32|10600.32|10570.62|10570.62|0
1663140300000|2022-09-14 07:25:00|10574.61|10574.61|10589.89|10589.89|10591.83|10591.83|10559.8|10559.8|0
1663140600000|2022-09-14 07:30:00|10593.12|10593.12|10606.16|10606.16|10610.65|10610.65|10591.59|10591.59|0
1663140900000|2022-09-14 07:35:00|10606.88|10606.88|10607.24|10607.24|10632.59|10632.59|10603.83|10603.83|0
1663141200000|2022-09-14 07:40:00|10607.96|10607.96|10621.21|10621.21|10624.39|10624.39|10606.81|10606.81|0
1663141500000|2022-09-14 07:45:00|10622.65|10622.65|10638.55|10638.55|10639.17|10639.17|10620.68|10620.68|0
1663141800000|2022-09-14 07:50:00|10636.31|10636.31|10639.58|10639.58|10639.58|10639.58|10626.2|10626.2|0
1663142100000|2022-09-14 07:55:00|10642.41|10642.41|10650.02|10650.02|10655.42|10655.42|10642.41|10642.41|0
1663142400000|2022-09-14 08:00:00|10650.83|10650.83|10673.5|10673.5|10673.5|10673.5|10647.05|10647.05|0
1663142700000|2022-09-14 08:05:00|10673.96|10673.96|10675.9|10675.9|10680.04|10680.04|10653.29|10653.29|0
1663143000000|2022-09-14 08:10:00|10676.62|10676.62|10667.06|10667.06|10680.35|10680.35|10665.79|10665.79|0
1663143300000|2022-09-14 08:15:00|10668.06|10668.06|10674.63|10674.63|10686.79|10686.79|10664.13|10664.13|0
1663143600000|2022-09-14 08:20:00|10674.16|10674.16|10669.43|10669.43|10681.88|10681.88|10658.1|10658.1|0
1663143900000|2022-09-14 08:25:00|10669.9|10669.9|10661.64|10661.64|10672.15|10672.15|10660.06|10660.06|0
1663144200000|2022-09-14 08:30:00|10662.36|10662.36|10716.06|10716.06|10716.06|10716.06|10662.36|10662.36|0
1663144500000|2022-09-14 08:35:00|10716.78|10716.78|10718.02|10718.02|10723.01|10723.01|10711.59|10711.59|0
1663144800000|2022-09-14 08:40:00|10718.58|10718.58|10716.93|10716.93|10723.17|10723.17|10712.41|10712.41|0
1663145100000|2022-09-14 08:45:00|10717.87|10717.87|10701.26|10701.26|10720.2|10720.2|10697.48|10697.48|0
1663145400000|2022-09-14 08:50:00|10702.26|10702.26|10696.3|10696.3|10702.54|10702.54|10693.33|10693.33|0
1663145700000|2022-09-14 08:55:00|10695.84|10695.84|10694.19|10694.19|10696.7|10696.7|10692.06|10692.06|0
1663146000000|2022-09-14 09:00:00|10692.81|10692.81|10685.69|10685.69|10692.81|10692.81|10680.58|10680.58|0
1663146300000|2022-09-14 09:05:00|10686.59|10686.59|10693.28|10693.28|10698.16|10698.16|10686.57|10686.57|0
1663146600000|2022-09-14 09:10:00|10692.81|10692.81|10685.24|10685.24|10692.81|10692.81|10678.71|10678.71|0
1663146900000|2022-09-14 09:15:00|10682.01|10682.01|10686.17|10686.17|10686.17|10686.17|10677.11|10677.11|0
1663147200000|2022-09-14 09:20:00|10686.79|10686.79|10678.71|10678.71|10689.57|10689.57|10678.71|10678.71|0
1663147500000|2022-09-14 09:25:00|10679.18|10679.18|10670.93|10670.93|10679.38|10679.38|10666.71|10666.71|0
1663147800000|2022-09-14 09:30:00|10671.49|10671.49|10664.56|10664.56|10672.62|10672.62|10654.16|10654.16|0
1663148100000|2022-09-14 09:35:00|10665.95|10665.95|10684.54|10684.54|10684.54|10684.54|10665.95|10665.95|0
1663148400000|2022-09-14 09:40:00|10685.04|10685.04|10683.17|10683.17|10697.69|10697.69|10683.17|10683.17|0
1663148700000|2022-09-14 09:45:00|10682.34|10682.34|10695.96|10695.96|10695.96|10695.96|10682.14|10682.14|0
1663149000000|2022-09-14 09:50:00|10696.43|10696.43|10708.46|10708.46|10709.48|10709.48|10696.43|10696.43|0
1663149300000|2022-09-14 09:55:00|10709.46|10709.46|10716.58|10716.58|10716.58|10716.58|10699.47|10699.47|0
1663149600000|2022-09-14 10:00:00|10717.5|10717.5|10713.92|10713.92|10717.5|10717.5|10711.56|10711.56|0
1663149900000|2022-09-14 10:05:00|10713.46|10713.46|10721.11|10721.11|10722.03|10722.03|10706.18|10706.18|0
1663150200000|2022-09-14 10:10:00|10719.5|10719.5|10721.34|10721.34|10723.24|10723.24|10719.5|10719.5|0
1663150500000|2022-09-14 10:15:00|10722.78|10722.78|10707.69|10707.69|10723.5|10723.5|10706.56|10706.56|0
1663150800000|2022-09-14 10:20:00|10705.85|10705.85|10696.85|10696.85|10705.85|10705.85|10694.28|10694.28|0
1663151100000|2022-09-14 10:25:00|10696.39|10696.39|10694.1|10694.1|10696.39|10696.39|10689.55|10689.55|0
1663151400000|2022-09-14 10:30:00|10693.38|10693.38|10687.34|10687.34|10700.39|10700.39|10686.62|10686.62|0
1663151700000|2022-09-14 10:35:00|10685.04|10685.04|10686.28|10686.28|10691.57|10691.57|10681.55|10681.55|0
1663152000000|2022-09-14 10:40:00|10685.35|10685.35|10676.46|10676.46|10685.35|10685.35|10675.46|10675.46|0
1663152300000|2022-09-14 10:45:00|10675.84|10675.84|10669.33|10669.33|10675.84|10675.84|10669.33|10669.33|0
1663152600000|2022-09-14 10:50:00|10667.95|10667.95|10665.39|10665.39|10667.95|10667.95|10662.13|10662.13|0
1663152900000|2022-09-14 10:55:00|10666.19|10666.19|10667.02|10667.02|10668.97|10668.97|10663.28|10663.28|0
1663153200000|2022-09-14 11:00:00|10666.61|10666.61|10654.69|10654.69|10666.61|10666.61|10653.97|10653.97|0
1663153500000|2022-09-14 11:05:00|10655.16|10655.16|10658.7|10658.7|10658.7|10658.7|10655.16|10655.16|0
1663153800000|2022-09-14 11:10:00|10659.54|10659.54|10643.52|10643.52|10659.75|10659.75|10642.61|10642.61|0
1663154100000|2022-09-14 11:15:00|10643.31|10643.31|10617.23|10617.23|10643.31|10643.31|10617.23|10617.23|0
1663154400000|2022-09-14 11:20:00|10617.69|10617.69|10622.67|10622.67|10623.3|10623.3|10613.14|10613.14|0
1663154700000|2022-09-14 11:25:00|10621.87|10621.87|10632.25|10632.25|10634.82|10634.82|10621.13|10621.13|0
1663155000000|2022-09-14 11:30:00|10631.53|10631.53|10608.92|10608.92|10631.53|10631.53|10608.92|10608.92|0
1663155300000|2022-09-14 11:35:00|10606.92|10606.92|10599.24|10599.24|10612.82|10612.82|10598.46|10598.46|0
1663155600000|2022-09-14 11:40:00|10597.8|10597.8|10589.38|10589.38|10597.8|10597.8|10579.19|10579.19|0
1663155900000|2022-09-14 11:45:00|10590.1|10590.1|10581.62|10581.62|10590.1|10590.1|10579.9|10579.9|0
1663156200000|2022-09-14 11:50:00|10579.27|10579.27|10540.47|10540.47|10579.39|10579.39|10540.47|10540.47|0
1663156500000|2022-09-14 11:55:00|10539.63|10539.63|10541.08|10541.08|10541.08|10541.08|10529.43|10529.43|0
1663156800000|2022-09-14 12:00:00|10541.8|10541.8|10555.16|10555.16|10555.97|10555.97|10539.74|10539.74|0
1663157100000|2022-09-14 12:05:00|10554.88|10554.88|10530.29|10530.29|10555.91|10555.91|10528.12|10528.12|0
1663157400000|2022-09-14 12:10:00|10529.82|10529.82|10528.89|10528.89|10531.83|10531.83|10520.43|10520.43|0
1663157700000|2022-09-14 12:15:00|10528.27|10528.27|10503.06|10503.06|10528.89|10528.89|10501.61|10501.61|0
1663158000000|2022-09-14 12:20:00|10500.52|10500.52|10488.68|10488.68|10500.52|10500.52|10477.13|10477.13|0
1663158300000|2022-09-14 12:25:00|10488.21|10488.21|10491.8|10491.8|10493.37|10493.37|10486.44|10486.44|0
1663158600000|2022-09-14 12:30:00|10495.83|10495.83|10483.13|10483.13|10504.45|10504.45|10475.3|10475.3|0
1663158900000|2022-09-14 12:35:00|10483.85|10483.85|10500.62|10500.62|10501.34|10501.34|10482.18|10482.18|0
1663159200000|2022-09-14 12:40:00|10501.54|10501.54|10503.59|10503.59|10508.72|10508.72|10496.76|10496.76|0
1663159500000|2022-09-14 12:45:00|10505.84|10505.84|10492.66|10492.66|10507.36|10507.36|10492.66|10492.66|0
1663159800000|2022-09-14 12:50:00|10493.69|10493.69|10494.07|10494.07|10497.57|10497.57|10485.46|10485.46|0
1663160100000|2022-09-14 12:55:00|10494.69|10494.69|10498.52|10498.52|10500.11|10500.11|10492.18|10492.18|0
1663160400000|2022-09-14 13:00:00|10496.61|10496.61|10490.49|10490.49|10496.61|10496.61|10482.74|10482.74|0
1663160700000|2022-09-14 13:05:00|10490.04|10490.04|10457.44|10457.44|10497.85|10497.85|10456.98|10456.98|0
1663161000000|2022-09-14 13:10:00|10457.9|10457.9|10455.75|10455.75|10463.76|10463.76|10451.51|10451.51|0
1663161300000|2022-09-14 13:15:00|10456.67|10456.67|10415.91|10415.91|10456.67|10456.67|10414.97|10414.97|0
1663161600000|2022-09-14 13:20:00|10416.37|10416.37|10414.67|10414.67|10419.79|10419.79|10409.81|10409.81|0
1663161900000|2022-09-14 13:25:00|10415.86|10415.86|10421.71|10421.71|10427.36|10427.36|10414.36|10414.36|0
1663162200000|2022-09-14 13:30:00|10419.97|10419.97|10385.43|10385.43|10423.33|10423.33|10382.89|10382.89|0
1663162500000|2022-09-14 13:35:00|10383.82|10383.82|10374.46|10374.46|10388.43|10388.43|10366.15|10366.15|0
1663162800000|2022-09-14 13:40:00|10373.54|10373.54|10358.04|10358.04|10373.79|10373.79|10338.94|10338.94|0
1663163100000|2022-09-14 13:45:00|10358.5|10358.5|10375.27|10375.27|10377.08|10377.08|10358.5|10358.5|0
1663163400000|2022-09-14 13:50:00|10375.83|10375.83|10379.7|10379.7|10392.81|10392.81|10375.83|10375.83|0
1663163700000|2022-09-14 13:55:00|10379.42|10379.42|10424.05|10424.05|10424.05|10424.05|10374.57|10374.57|0
1663164000000|2022-09-14 14:00:00|10424.77|10424.77|10391.88|10391.88|10426.23|10426.23|10389.05|10389.05|0
1663164300000|2022-09-14 14:05:00|10392.81|10392.81|10375.91|10375.91|10400.34|10400.34|10374.99|10374.99|0
1663164600000|2022-09-14 14:10:00|10376.38|10376.38|10376.78|10376.78|10397.58|10397.58|10374.33|10374.33|0
1663164900000|2022-09-14 14:15:00|10377.61|10377.61|10380.88|10380.88|10390.41|10390.41|10374.95|10374.95|0
1663165200000|2022-09-14 14:20:00|10382.27|10382.27|10370.63|10370.63|10386.58|10386.58|10366.61|10366.61|0
1663165500000|2022-09-14 14:25:00|10371.1|10371.1|10356.78|10356.78|10373.83|10373.83|10354.66|10354.66|0
1663165800000|2022-09-14 14:30:00|10357.5|10357.5|10354.37|10354.37|10368.03|10368.03|10354.37|10354.37|0
1663166100000|2022-09-14 14:35:00|10355.09|10355.09|10351.96|10351.96|10360.67|10360.67|10333.36|10333.36|0
1663166400000|2022-09-14 14:40:00|10352.53|10352.53|10368.87|10368.87|10381.58|10381.58|10350.07|10350.07|0
1663166700000|2022-09-14 14:45:00|10368.37|10368.37|10335.89|10335.89|10371.9|10371.9|10335.89|10335.89|0
1663167000000|2022-09-14 14:50:00|10335.17|10335.17|10358.91|10358.91|10359.37|10359.37|10335.17|10335.17|0
1663167300000|2022-09-14 14:55:00|10358.44|10358.44|10366.45|10366.45|10366.45|10366.45|10351.33|10351.33|0
1663167600000|2022-09-14 15:00:00|10365.99|10365.99|10355.43|10355.43|10367.21|10367.21|10349.17|10349.17|0
1663167900000|2022-09-14 15:05:00|10354.81|10354.81|10358.99|10358.99|10359.11|10359.11|10347.81|10347.81|0
1663168200000|2022-09-14 15:10:00|10359.43|10359.43|10359.04|10359.04|10365.13|10365.13|10355.77|10355.77|0
1663168500000|2022-09-14 15:15:00|10359.45|10359.45|10348.37|10348.37|10360|10360|10340.88|10340.88|0
1663168800000|2022-09-14 15:20:00|10347.53|10347.53|10345.36|10345.36|10348.48|10348.48|10340.4|10340.4|0
1663169100000|2022-09-14 15:25:00|10346.3|10346.3|10330.67|10330.67|10350.32|10350.32|10330.13|10330.13|0
1663226100000|2022-09-15 07:15:00|10474.38|10474.38|10468.27|10468.27|10482.19|10482.19|10458.77|10458.77|0
1663226400000|2022-09-15 07:20:00|10468.48|10468.48|10500.65|10500.65|10500.65|10500.65|10467.98|10467.98|0
1663226700000|2022-09-15 07:25:00|10507.92|10507.92|10509.4|10509.4|10509.4|10509.4|10499.65|10499.65|0
1663227000000|2022-09-15 07:30:00|10510.78|10510.78|10555.32|10555.32|10555.32|10555.32|10510.78|10510.78|0
1663227300000|2022-09-15 07:35:00|10555.94|10555.94|10533.48|10533.48|10558.64|10558.64|10530.86|10530.86|0
1663227600000|2022-09-15 07:40:00|10537.52|10537.52|10539.02|10539.02|10552.52|10552.52|10537.52|10537.52|0
1663227900000|2022-09-15 07:45:00|10539.74|10539.74|10548.53|10548.53|10553.8|10553.8|10536.69|10536.69|0
1663228200000|2022-09-15 07:50:00|10549.03|10549.03|10566.24|10566.24|10566.24|10566.24|10549.03|10549.03|0
1663228500000|2022-09-15 07:55:00|10565.52|10565.52|10541.19|10541.19|10574.77|10574.77|10540.19|10540.19|0
1663228800000|2022-09-15 08:00:00|10540.72|10540.72|10542.81|10542.81|10562.75|10562.75|10540.72|10540.72|0
1663229100000|2022-09-15 08:05:00|10544.31|10544.31|10539.17|10539.17|10552.25|10552.25|10537.49|10537.49|0
1663229400000|2022-09-15 08:10:00|10536.08|10536.08|10529.64|10529.64|10536.08|10536.08|10521.52|10521.52|0
1663229700000|2022-09-15 08:15:00|10530.76|10530.76|10526.54|10526.54|10530.76|10530.76|10522.08|10522.08|0
1663230000000|2022-09-15 08:20:00|10524.66|10524.66|10522.49|10522.49|10524.66|10524.66|10517.04|10517.04|0
1663230300000|2022-09-15 08:25:00|10522.99|10522.99|10521.72|10521.72|10524.08|10524.08|10515.25|10515.25|0
1663230600000|2022-09-15 08:30:00|10524.54|10524.54|10534.09|10534.09|10534.56|10534.56|10524.04|10524.04|0
1663230900000|2022-09-15 08:35:00|10534.56|10534.56|10540.67|10540.67|10540.87|10540.87|10533.25|10533.25|0
1663231200000|2022-09-15 08:40:00|10541.17|10541.17|10538.17|10538.17|10544.01|10544.01|10536.17|10536.17|0
1663231500000|2022-09-15 08:45:00|10538.73|10538.73|10523.02|10523.02|10538.73|10538.73|10517.03|10517.03|0
1663231800000|2022-09-15 08:50:00|10522.3|10522.3|10519.33|10519.33|10522.3|10522.3|10514.13|10514.13|0
1663232100000|2022-09-15 08:55:00|10520.13|10520.13|10531.18|10531.18|10538|10538|10520.13|10520.13|0
1663232400000|2022-09-15 09:00:00|10530.76|10530.76|10508.56|10508.56|10530.76|10530.76|10505.48|10505.48|0
1663232700000|2022-09-15 09:05:00|10508.78|10508.78|10529.6|10529.6|10529.6|10529.6|10508.78|10508.78|0
1663233000000|2022-09-15 09:10:00|10530.31|10530.31|10528.03|10528.03|10534.58|10534.58|10526.51|10526.51|0
1663233300000|2022-09-15 09:15:00|10527.58|10527.58|10533.84|10533.84|10533.84|10533.84|10521.67|10521.67|0
1663233600000|2022-09-15 09:20:00|10534.34|10534.34|10548.34|10548.34|10548.55|10548.55|10534.34|10534.34|0
1663233900000|2022-09-15 09:25:00|10548.75|10548.75|10547.74|10547.74|10552.3|10552.3|10546.11|10546.11|0
1663234200000|2022-09-15 09:30:00|10549.18|10549.18|10547|10547|10552.41|10552.41|10545.87|10545.87|0
1663234500000|2022-09-15 09:35:00|10546.53|10546.53|10559.82|10559.82|10559.82|10559.82|10546.53|10546.53|0
1663234800000|2022-09-15 09:40:00|10562.63|10562.63|10547.03|10547.03|10564.17|10564.17|10547.03|10547.03|0
1663235100000|2022-09-15 09:45:00|10546.82|10546.82|10547.36|10547.36|10549.33|10549.33|10545.15|10545.15|0
1663235400000|2022-09-15 09:50:00|10548.29|10548.29|10559.7|10559.7|10559.7|10559.7|10548.29|10548.29|0
1663235700000|2022-09-15 09:55:00|10559.42|10559.42|10551.51|10551.51|10559.42|10559.42|10547.51|10547.51|0
1663236000000|2022-09-15 10:00:00|10550.79|10550.79|10553.35|10553.35|10565.3|10565.3|10550.79|10550.79|0
1663236300000|2022-09-15 10:05:00|10553.14|10553.14|10544.57|10544.57|10553.14|10553.14|10543.85|10543.85|0
1663236600000|2022-09-15 10:10:00|10542.77|10542.77|10539.54|10539.54|10542.77|10542.77|10538.82|10538.82|0
1663236900000|2022-09-15 10:15:00|10538.62|10538.62|10531.96|10531.96|10538.62|10538.62|10531.15|10531.15|0
1663237200000|2022-09-15 10:20:00|10532.24|10532.24|10527.78|10527.78|10532.24|10532.24|10525.4|10525.4|0
1663237500000|2022-09-15 10:25:00|10528.59|10528.59|10546.6|10546.6|10546.6|10546.6|10527.78|10527.78|0
1663237800000|2022-09-15 10:30:00|10547.02|10547.02|10533.81|10533.81|10547.02|10547.02|10533.53|10533.53|0
1663238100000|2022-09-15 10:35:00|10533.19|10533.19|10530.06|10530.06|10533.19|10533.19|10527.77|10527.77|0
1663238400000|2022-09-15 10:40:00|10530.28|10530.28|10515.4|10515.4|10530.28|10530.28|10512.43|10512.43|0
1663238700000|2022-09-15 10:45:00|10514.9|10514.9|10525.43|10525.43|10525.43|10525.43|10514.9|10514.9|0
1663239000000|2022-09-15 10:50:00|10525.99|10525.99|10542.15|10542.15|10543.08|10543.08|10525.99|10525.99|0
1663239300000|2022-09-15 10:55:00|10542.65|10542.65|10531.88|10531.88|10542.65|10542.65|10528.55|10528.55|0
1663239600000|2022-09-15 11:00:00|10532.69|10532.69|10536.97|10536.97|10537.26|10537.26|10532.69|10532.69|0
1663239900000|2022-09-15 11:05:00|10536.56|10536.56|10543.88|10543.88|10546.22|10546.22|10536.56|10536.56|0
1663240200000|2022-09-15 11:10:00|10545.32|10545.32|10550.25|10550.25|10551.75|10551.75|10542.04|10542.04|0
1663240500000|2022-09-15 11:15:00|10550.97|10550.97|10569.6|10569.6|10569.6|10569.6|10550.97|10550.97|0
1663240800000|2022-09-15 11:20:00|10570.54|10570.54|10609.24|10609.24|10609.72|10609.72|10570.54|10570.54|0
1663241100000|2022-09-15 11:25:00|10610.65|10610.65|10620.35|10620.35|10620.82|10620.82|10610.51|10610.51|0
1663241400000|2022-09-15 11:30:00|10621.25|10621.25|10606.2|10606.2|10622.67|10622.67|10605.31|10605.31|0
1663241700000|2022-09-15 11:35:00|10605.76|10605.76|10603.46|10603.46|10609.06|10609.06|10602.4|10602.4|0
1663242000000|2022-09-15 11:40:00|10601.85|10601.85|10596.93|10596.93|10601.85|10601.85|10590.08|10590.08|0
1663242300000|2022-09-15 11:45:00|10596.36|10596.36|10589.93|10589.93|10596.36|10596.36|10589.93|10589.93|0
1663242600000|2022-09-15 11:50:00|10587.87|10587.87|10585.35|10585.35|10589.38|10589.38|10584.85|10584.85|0
1663242900000|2022-09-15 11:55:00|10584.16|10584.16|10588.75|10588.75|10588.75|10588.75|10583.8|10583.8|0
1663243200000|2022-09-15 12:00:00|10587.83|10587.83|10596.83|10596.83|10596.83|10596.83|10587.83|10587.83|0
1663243500000|2022-09-15 12:05:00|10598.21|10598.21|10590.1|10590.1|10598.21|10598.21|10588.18|10588.18|0
1663243800000|2022-09-15 12:10:00|10590.82|10590.82|10585.8|10585.8|10595.38|10595.38|10585.8|10585.8|0
1663244100000|2022-09-15 12:15:00|10586.83|10586.83|10593.23|10593.23|10594.15|10594.15|10583.71|10583.71|0
1663244400000|2022-09-15 12:20:00|10593.74|10593.74|10580.9|10580.9|10593.74|10593.74|10580.9|10580.9|0
1663244700000|2022-09-15 12:25:00|10579.51|10579.51|10567.99|10567.99|10579.51|10579.51|10564.73|10564.73|0
1663245000000|2022-09-15 12:30:00|10569.26|10569.26|10581.84|10581.84|10582.74|10582.74|10569.26|10569.26|0
1663245300000|2022-09-15 12:35:00|10581.42|10581.42|10592.34|10592.34|10592.34|10592.34|10575.03|10575.03|0
1663245600000|2022-09-15 12:40:00|10592.84|10592.84|10587.65|10587.65|10598.06|10598.06|10587.65|10587.65|0
1663245900000|2022-09-15 12:45:00|10588.14|10588.14|10592.5|10592.5|10598.52|10598.52|10587.71|10587.71|0
1663246200000|2022-09-15 12:50:00|10593.52|10593.52|10595.25|10595.25|10597.32|10597.32|10592.46|10592.46|0
1663246500000|2022-09-15 12:55:00|10596.78|10596.78|10595.27|10595.27|10600.93|10600.93|10590.96|10590.96|0
1663246800000|2022-09-15 13:00:00|10594.33|10594.33|10579.56|10579.56|10594.33|10594.33|10577.37|10577.37|0
1663247100000|2022-09-15 13:05:00|10581.09|10581.09|10563.23|10563.23|10584.05|10584.05|10561.33|10561.33|0
1663247400000|2022-09-15 13:10:00|10563.95|10563.95|10560.97|10560.97|10564.87|10564.87|10560.97|10560.97|0
1663247700000|2022-09-15 13:15:00|10561.49|10561.49|10541.55|10541.55|10561.49|10561.49|10536.25|10536.25|0
1663248000000|2022-09-15 13:20:00|10544.49|10544.49|10520.66|10520.66|10545.41|10545.41|10520.2|10520.2|0
1663248300000|2022-09-15 13:25:00|10521.11|10521.11|10533.8|10533.8|10545.53|10545.53|10521.11|10521.11|0
1663248600000|2022-09-15 13:30:00|10535.42|10535.42|10592.29|10592.29|10592.57|10592.57|10535.42|10535.42|0
1663248900000|2022-09-15 13:35:00|10591.56|10591.56|10597.72|10597.72|10598.56|10598.56|10584.33|10584.33|0
1663249200000|2022-09-15 13:40:00|10599.85|10599.85|10628.96|10628.96|10641.61|10641.61|10599.85|10599.85|0
1663249500000|2022-09-15 13:45:00|10629.68|10629.68|10634.51|10634.51|10638.56|10638.56|10612.41|10612.41|0
1663249800000|2022-09-15 13:50:00|10634.01|10634.01|10667.65|10667.65|10667.65|10667.65|10634.01|10634.01|0
1663250100000|2022-09-15 13:55:00|10665.58|10665.58|10672.02|10672.02|10680.58|10680.58|10661.31|10661.31|0
1663250400000|2022-09-15 14:00:00|10671.57|10671.57|10671.63|10671.63|10680.44|10680.44|10661.86|10661.86|0
1663250700000|2022-09-15 14:05:00|10670.63|10670.63|10670.73|10670.73|10690.3|10690.3|10670.63|10670.63|0
1663251000000|2022-09-15 14:10:00|10671.71|10671.71|10694.48|10694.48|10694.72|10694.72|10670.14|10670.14|0
1663251300000|2022-09-15 14:15:00|10695.66|10695.66|10723.54|10723.54|10727.94|10727.94|10694.02|10694.02|0
1663251600000|2022-09-15 14:20:00|10724.01|10724.01|10710.24|10710.24|10728.08|10728.08|10706.71|10706.71|0
1663251900000|2022-09-15 14:25:00|10710.74|10710.74|10694.58|10694.58|10712.14|10712.14|10694.58|10694.58|0
1663252200000|2022-09-15 14:30:00|10694.08|10694.08|10708.8|10708.8|10714.72|10714.72|10694.08|10694.08|0
1663252500000|2022-09-15 14:35:00|10709.53|10709.53|10745.02|10745.02|10745.02|10745.02|10708.49|10708.49|0
1663252800000|2022-09-15 14:40:00|10746.4|10746.4|10743.63|10743.63|10766.08|10766.08|10742.45|10742.45|0
1663253100000|2022-09-15 14:45:00|10744.36|10744.36|10717.5|10717.5|10752|10752|10717.5|10717.5|0
1663253400000|2022-09-15 14:50:00|10716.01|10716.01|10718.32|10718.32|10718.79|10718.79|10707.44|10707.44|0
1663253700000|2022-09-15 14:55:00|10717.6|10717.6|10711.81|10711.81|10717.6|10717.6|10696.64|10696.64|0
1663254000000|2022-09-15 15:00:00|10710.63|10710.63|10719.33|10719.33|10719.33|10719.33|10706.13|10706.13|0
1663254300000|2022-09-15 15:05:00|10720.06|10720.06|10714.2|10714.2|10724.75|10724.75|10713.74|10713.74|0
1663254600000|2022-09-15 15:10:00|10714.42|10714.42|10696.6|10696.6|10714.42|10714.42|10695.7|10695.7|0
1663254900000|2022-09-15 15:15:00|10696.14|10696.14|10710.06|10710.06|10712.39|10712.39|10694.36|10694.36|0
1663255200000|2022-09-15 15:20:00|10710.62|10710.62|10723.65|10723.65|10724.56|10724.56|10708.65|10708.65|0
1663255500000|2022-09-15 15:25:00|10723.18|10723.18|10722.23|10722.23|10732|10732|10707.33|10707.33|0
1663312500000|2022-09-16 07:15:00|10702.75|10702.75|10702.9|10702.9|10713.93|10713.93|10696.26|10696.26|0
1663312800000|2022-09-16 07:20:00|10698.9|10698.9|10701.1|10701.1|10701.1|10701.1|10682.1|10682.1|0
1663313100000|2022-09-16 07:25:00|10704.15|10704.15|10707.29|10707.29|10722.29|10722.29|10701.82|10701.82|0
1663313400000|2022-09-16 07:30:00|10706.83|10706.83|10698.93|10698.93|10706.83|10706.83|10685.9|10685.9|0
1663313700000|2022-09-16 07:35:00|10699.66|10699.66|10700.51|10700.51|10713|10713|10696.36|10696.36|0
1663314000000|2022-09-16 07:40:00|10699.07|10699.07|10721.72|10721.72|10721.72|10721.72|10699.07|10699.07|0
1663314300000|2022-09-16 07:45:00|10722.75|10722.75|10726.37|10726.37|10730.08|10730.08|10721.45|10721.45|0
1663314600000|2022-09-16 07:50:00|10725.65|10725.65|10763.38|10763.38|10763.38|10763.38|10725.65|10725.65|0
1663314900000|2022-09-16 07:55:00|10763.84|10763.84|10756.73|10756.73|10778.86|10778.86|10756.26|10756.26|0
1663315200000|2022-09-16 08:00:00|10755.92|10755.92|10774.74|10774.74|10777.37|10777.37|10755.92|10755.92|0
1663315500000|2022-09-16 08:05:00|10774.02|10774.02|10783.44|10783.44|10784.37|10784.37|10771.24|10771.24|0
1663315800000|2022-09-16 08:10:00|10785.29|10785.29|10781.36|10781.36|10791.7|10791.7|10781.36|10781.36|0
1663316100000|2022-09-16 08:15:00|10781.92|10781.92|10792.99|10792.99|10792.99|10792.99|10779.68|10779.68|0
1663316400000|2022-09-16 08:20:00|10788.84|10788.84|10782.09|10782.09|10792.38|10792.38|10781.37|10781.37|0
1663316700000|2022-09-16 08:25:00|10782.9|10782.9|10800.3|10800.3|10801.24|10801.24|10782.43|10782.43|0
1663317000000|2022-09-16 08:30:00|10802.55|10802.55|10793.43|10793.43|10802.61|10802.61|10789.96|10789.96|0
1663317300000|2022-09-16 08:35:00|10793.65|10793.65|10811.31|10811.31|10812.79|10812.79|10790.17|10790.17|0
1663317600000|2022-09-16 08:40:00|10810.86|10810.86|10791.82|10791.82|10823.98|10823.98|10791.82|10791.82|0
1663317900000|2022-09-16 08:45:00|10790.37|10790.37|10784|10784|10790.37|10790.37|10773.29|10773.29|0
1663318200000|2022-09-16 08:50:00|10781.94|10781.94|10774.27|10774.27|10782.94|10782.94|10770.81|10770.81|0
1663318500000|2022-09-16 08:55:00|10773.46|10773.46|10786.97|10786.97|10788.78|10788.78|10767.98|10767.98|0
1663318800000|2022-09-16 09:00:00|10785.62|10785.62|10781.52|10781.52|10798.2|10798.2|10780.63|10780.63|0
1663319100000|2022-09-16 09:05:00|10780.96|10780.96|10777.65|10777.65|10789.65|10789.65|10776.04|10776.04|0
1663319700000|2022-09-16 09:15:00|10776.85|10776.85|10794.79|10794.79|10804.46|10804.46|10773.81|10773.81|0
1663320000000|2022-09-16 09:20:00|10795.29|10795.29|10777.03|10777.03|10795.29|10795.29|10771.03|10771.03|0
1663320300000|2022-09-16 09:25:00|10776.56|10776.56|10773.81|10773.81|10778.93|10778.93|10755.98|10755.98|0
1663320600000|2022-09-16 09:30:00|10773.34|10773.34|10775.89|10775.89|10775.89|10775.89|10763.62|10763.62|0
1663320900000|2022-09-16 09:35:00|10776.81|10776.81|10777.07|10777.07|10778.94|10778.94|10774.79|10774.79|0
1663321200000|2022-09-16 09:40:00|10777.53|10777.53|10770.48|10770.48|10777.53|10777.53|10767|10767|0
1663321500000|2022-09-16 09:45:00|10770.01|10770.01|10782.72|10782.72|10788.72|10788.72|10770.01|10770.01|0
1663321800000|2022-09-16 09:50:00|10782.19|10782.19|10800.66|10800.66|10813.66|10813.66|10782.19|10782.19|0
1663322100000|2022-09-16 09:55:00|10801.2|10801.2|10793.04|10793.04|10820.56|10820.56|10791.88|10791.88|0
1663322400000|2022-09-16 10:00:00|10795.21|10795.21|10785.64|10785.64|10799.81|10799.81|10784.2|10784.2|0
1663322700000|2022-09-16 10:05:00|10787.08|10787.08|10797.62|10797.62|10804.1|10804.1|10784.01|10784.01|0
1663323000000|2022-09-16 10:10:00|10799.41|10799.41|10789.43|10789.43|10799.41|10799.41|10787.35|10787.35|0
1663323300000|2022-09-16 10:15:00|10790.35|10790.35|10786.71|10786.71|10793.33|10793.33|10786.71|10786.71|0
1663323600000|2022-09-16 10:20:00|10785.99|10785.99|10798.4|10798.4|10798.4|10798.4|10785.91|10785.91|0
1663323900000|2022-09-16 10:25:00|10799.12|10799.12|10800.09|10800.09|10806.62|10806.62|10798.65|10798.65|0
1663324200000|2022-09-16 10:30:00|10799.17|10799.17|10796.27|10796.27|10799.69|10799.69|10787.85|10787.85|0
1663324500000|2022-09-16 10:35:00|10797.08|10797.08|10782.53|10782.53|10799.85|10799.85|10782.53|10782.53|0
1663324800000|2022-09-16 10:40:00|10783.25|10783.25|10779.82|10779.82|10783.65|10783.65|10778.81|10778.81|0
1663325100000|2022-09-16 10:45:00|10780.26|10780.26|10762.15|10762.15|10783.45|10783.45|10762.15|10762.15|0
1663325400000|2022-09-16 10:50:00|10760.53|10760.53|10769.51|10769.51|10771.79|10771.79|10760.02|10760.02|0
1663325700000|2022-09-16 10:55:00|10771.83|10771.83|10782.2|10782.2|10783.93|10783.93|10771.28|10771.28|0
1663326000000|2022-09-16 11:00:00|10782.7|10782.7|10794.01|10794.01|10798.33|10798.33|10782.7|10782.7|0
1663326300000|2022-09-16 11:05:00|10793.55|10793.55|10767.72|10767.72|10793.55|10793.55|10758.79|10758.79|0
1663326600000|2022-09-16 11:10:00|10766.28|10766.28|10760.16|10760.16|10770.25|10770.25|10759.23|10759.23|0
1663326900000|2022-09-16 11:15:00|10761.8|10761.8|10764.04|10764.04|10771.42|10771.42|10761.8|10761.8|0
1663327200000|2022-09-16 11:20:00|10763.58|10763.58|10772.19|10772.19|10775.88|10775.88|10763.05|10763.05|0
1663327500000|2022-09-16 11:25:00|10773.11|10773.11|10777.53|10777.53|10787.91|10787.91|10773.11|10773.11|0
1663327800000|2022-09-16 11:30:00|10776.09|10776.09|10775.3|10775.3|10776.59|10776.59|10772.28|10772.28|0
1663328100000|2022-09-16 11:35:00|10776.02|10776.02|10774.28|10774.28|10776.5|10776.5|10772.44|10772.44|0
1663328400000|2022-09-16 11:40:00|10775|10775|10776.67|10776.67|10776.76|10776.76|10774.12|10774.12|0
1663328700000|2022-09-16 11:45:00|10775.86|10775.86|10762.28|10762.28|10775.86|10775.86|10756.59|10756.59|0
1663329000000|2022-09-16 11:50:00|10763|10763|10763.88|10763.88|10767.7|10767.7|10762.93|10762.93|0
1663329300000|2022-09-16 11:55:00|10764.8|10764.8|10767.07|10767.07|10771.11|10771.11|10761.47|10761.47|0
1663329600000|2022-09-16 12:00:00|10767.79|10767.79|10746.9|10746.9|10768.56|10768.56|10746.9|10746.9|0
1663329900000|2022-09-16 12:05:00|10746.09|10746.09|10746.28|10746.28|10749.35|10749.35|10742.56|10742.56|0
1663330200000|2022-09-16 12:10:00|10746.74|10746.74|10732.31|10732.31|10746.74|10746.74|10731.68|10731.68|0
1663330500000|2022-09-16 12:15:00|10731.85|10731.85|10713.7|10713.7|10731.85|10731.85|10712.47|10712.47|0
1663330800000|2022-09-16 12:20:00|10714.16|10714.16|10689.45|10689.45|10714.16|10714.16|10688.03|10688.03|0
1663331100000|2022-09-16 12:25:00|10692|10692|10693|10693|10698.7|10698.7|10689.14|10689.14|0
1663331400000|2022-09-16 12:30:00|10692.53|10692.53|10676.26|10676.26|10692.53|10692.53|10676.26|10676.26|0
1663331700000|2022-09-16 12:35:00|10675.53|10675.53|10681.78|10681.78|10682.41|10682.41|10674.24|10674.24|0
1663332000000|2022-09-16 12:40:00|10680.98|10680.98|10678.71|10678.71|10682.82|10682.82|10678.51|10678.51|0
1663332300000|2022-09-16 12:45:00|10680.47|10680.47|10684.96|10684.96|10695.55|10695.55|10680.47|10680.47|0
1663332600000|2022-09-16 12:50:00|10685.86|10685.86|10693.65|10693.65|10693.65|10693.65|10681.91|10681.91|0
1663332900000|2022-09-16 12:55:00|10694.21|10694.21|10680.23|10680.23|10695.2|10695.2|10680.23|10680.23|0
1663333200000|2022-09-16 13:00:00|10679.33|10679.33|10684.42|10684.42|10687.95|10687.95|10678.67|10678.67|0
1663333500000|2022-09-16 13:05:00|10683.7|10683.7|10684.51|10684.51|10692.31|10692.31|10683.49|10683.49|0
1663333800000|2022-09-16 13:10:00|10684.05|10684.05|10691.38|10691.38|10696.48|10696.48|10684.05|10684.05|0
1663334100000|2022-09-16 13:15:00|10690.38|10690.38|10689.97|10689.97|10691.41|10691.41|10685.22|10685.22|0
1663334400000|2022-09-16 13:20:00|10688.78|10688.78|10672.54|10672.54|10688.78|10688.78|10672.54|10672.54|0
1663334700000|2022-09-16 13:25:00|10671.13|10671.13|10679.5|10679.5|10683.66|10683.66|10668.54|10668.54|0
1663335000000|2022-09-16 13:30:00|10680.22|10680.22|10680.9|10680.9|10690.89|10690.89|10676.15|10676.15|0
1663335300000|2022-09-16 13:35:00|10681.4|10681.4|10704.36|10704.36|10705.36|10705.36|10677.46|10677.46|0
1663335600000|2022-09-16 13:40:00|10703.43|10703.43|10682.94|10682.94|10709.07|10709.07|10674.27|10674.27|0
1663335900000|2022-09-16 13:45:00|10683.4|10683.4|10697.23|10697.23|10697.23|10697.23|10683.4|10683.4|0
1663336200000|2022-09-16 13:50:00|10697.46|10697.46|10703.54|10703.54|10720.77|10720.77|10690.81|10690.81|0
1663336500000|2022-09-16 13:55:00|10704.26|10704.26|10721.61|10721.61|10722.94|10722.94|10695.88|10695.88|0
1663336800000|2022-09-16 14:00:00|10723.05|10723.05|10718.79|10718.79|10733.69|10733.69|10718.33|10718.33|0
1663337100000|2022-09-16 14:05:00|10717.99|10717.99|10715.28|10715.28|10728.9|10728.9|10714.56|10714.56|0
1663337400000|2022-09-16 14:10:00|10714.83|10714.83|10735.39|10735.39|10738.76|10738.76|10709.86|10709.86|0
1663337700000|2022-09-16 14:15:00|10734.58|10734.58|10734.22|10734.22|10744.24|10744.24|10731.18|10731.18|0
1663338000000|2022-09-16 14:20:00|10733.5|10733.5|10748.18|10748.18|10748.18|10748.18|10732.69|10732.69|0
1663338300000|2022-09-16 14:25:00|10747.46|10747.46|10736.86|10736.86|10748.18|10748.18|10735.02|10735.02|0
1663338600000|2022-09-16 14:30:00|10737.32|10737.32|10744.56|10744.56|10755.04|10755.04|10736.41|10736.41|0
1663338900000|2022-09-16 14:35:00|10745.12|10745.12|10738.27|10738.27|10756.61|10756.61|10736.63|10736.63|0
1663339200000|2022-09-16 14:40:00|10737.47|10737.47|10728.92|10728.92|10739.57|10739.57|10728.92|10728.92|0
1663339500000|2022-09-16 14:45:00|10729.42|10729.42|10719.83|10719.83|10732.59|10732.59|10719.26|10719.26|0
1663339800000|2022-09-16 14:50:00|10720.29|10720.29|10718.76|10718.76|10724.7|10724.7|10717.62|10717.62|0
1663340100000|2022-09-16 14:55:00|10718.31|10718.31|10700.39|10700.39|10719.5|10719.5|10699.39|10699.39|0
1663340400000|2022-09-16 15:00:00|10700.95|10700.95|10703.96|10703.96|10704.45|10704.45|10699.7|10699.7|0
1663340700000|2022-09-16 15:05:00|10704.88|10704.88|10725.7|10725.7|10727.51|10727.51|10704.43|10704.43|0
1663341000000|2022-09-16 15:10:00|10723.46|10723.46|10714.07|10714.07|10723.46|10723.46|10709.32|10709.32|0
1663341300000|2022-09-16 15:15:00|10713.15|10713.15|10717.57|10717.57|10726.81|10726.81|10713.15|10713.15|0
1663341600000|2022-09-16 15:20:00|10717.34|10717.34|10727.96|10727.96|10729.33|10729.33|10716.41|10716.41|0
1663341900000|2022-09-16 15:25:00|10726.56|10726.56|10705.3|10705.3|10726.56|10726.56|10702.08|10702.08|0
1663658100000|2022-09-20 07:15:00|10639.08|10639.08|10577.48|10577.48|10639.08|10639.08|10576.81|10576.81|0
1663658400000|2022-09-20 07:20:00|10578.9|10578.9|10559.83|10559.83|10597.39|10597.39|10559.83|10559.83|0
1663658700000|2022-09-20 07:25:00|10560.56|10560.56|10533.95|10533.95|10560.56|10560.56|10498.22|10498.22|0
1663659000000|2022-09-20 07:30:00|10533.01|10533.01|10527.94|10527.94|10534.21|10534.21|10509.97|10509.97|0
1663659300000|2022-09-20 07:35:00|10524.33|10524.33|10445.99|10445.99|10524.52|10524.52|10443.65|10443.65|0
1663659600000|2022-09-20 07:40:00|10446.28|10446.28|10413.56|10413.56|10458.08|10458.08|10413.56|10413.56|0
1663659900000|2022-09-20 07:45:00|10412.16|10412.16|10422.08|10422.08|10424.48|10424.48|10395.22|10395.22|0
1663660200000|2022-09-20 07:50:00|10423.69|10423.69|10423.45|10423.45|10431.6|10431.6|10405.92|10405.92|0
1663660500000|2022-09-20 07:55:00|10423.17|10423.17|10400.82|10400.82|10435.34|10435.34|10398.95|10398.95|0
1663660800000|2022-09-20 08:00:00|10400.04|10400.04|10398.37|10398.37|10409.35|10409.35|10377.09|10377.09|0
1663661100000|2022-09-20 08:05:00|10398.65|10398.65|10334.21|10334.21|10402.52|10402.52|10329.88|10329.88|0
1663661400000|2022-09-20 08:10:00|10333.27|10333.27|10323.85|10323.85|10336.96|10336.96|10322.06|10322.06|0
1663661700000|2022-09-20 08:15:00|10326.97|10326.97|10305.18|10305.18|10334.81|10334.81|10304.71|10304.71|0
1663662000000|2022-09-20 08:20:00|10306.79|10306.79|10304.02|10304.02|10307.58|10307.58|10291.86|10291.86|0
1663662300000|2022-09-20 08:25:00|10304.44|10304.44|10293.99|10293.99|10307.14|10307.14|10293.5|10293.5|0
1663662600000|2022-09-20 08:30:00|10291.65|10291.65|10268.8|10268.8|10292.96|10292.96|10267.96|10267.96|0
1663662900000|2022-09-20 08:35:00|10268.6|10268.6|10295.59|10295.59|10300.62|10300.62|10268.6|10268.6|0
1663663200000|2022-09-20 08:40:00|10294.18|10294.18|10281.42|10281.42|10294.18|10294.18|10277.47|10277.47|0
1663663500000|2022-09-20 08:45:00|10283.3|10283.3|10271.55|10271.55|10285.43|10285.43|10271.55|10271.55|0
1663663800000|2022-09-20 08:50:00|10269.94|10269.94|10268.14|10268.14|10285.09|10285.09|10267.67|10267.67|0
1663664100000|2022-09-20 08:55:00|10266.68|10266.68|10243.6|10243.6|10266.68|10266.68|10243.6|10243.6|0
1663664400000|2022-09-20 09:00:00|10242.79|10242.79|10253.13|10253.13|10253.13|10253.13|10230.74|10230.74|0
1663664700000|2022-09-20 09:05:00|10252.47|10252.47|10231.49|10231.49|10253.41|10253.41|10231.4|10231.4|0
1663665000000|2022-09-20 09:10:00|10232.22|10232.22|10232.05|10232.05|10232.22|10232.22|10222.64|10222.64|0
1663665300000|2022-09-20 09:15:00|10234.89|10234.89|10240.69|10240.69|10255.09|10255.09|10234.89|10234.89|0
1663665600000|2022-09-20 09:20:00|10242.06|10242.06|10217.05|10217.05|10242.52|10242.52|10214.31|10214.31|0
1663665900000|2022-09-20 09:25:00|10215.79|10215.79|10244.44|10244.44|10247.73|10247.73|10213.89|10213.89|0
1663666200000|2022-09-20 09:30:00|10244.91|10244.91|10248.08|10248.08|10259.05|10259.05|10244.42|10244.42|0
1663666500000|2022-09-20 09:35:00|10246.66|10246.66|10243.8|10243.8|10246.66|10246.66|10229.75|10229.75|0
1663666800000|2022-09-20 09:40:00|10244.61|10244.61|10239.84|10239.84|10244.61|10244.61|10238.17|10238.17|0
1663667100000|2022-09-20 09:45:00|10239.37|10239.37|10239.03|10239.03|10240.95|10240.95|10227.52|10227.52|0
1663667400000|2022-09-20 09:50:00|10239.6|10239.6|10238.51|10238.51|10239.67|10239.67|10228.59|10228.59|0
1663667700000|2022-09-20 09:55:00|10236.22|10236.22|10233.9|10233.9|10242.96|10242.96|10231.97|10231.97|0
1663668000000|2022-09-20 10:00:00|10235.39|10235.39|10236.41|10236.41|10237.08|10237.08|10229.8|10229.8|0
1663668300000|2022-09-20 10:05:00|10236.88|10236.88|10223.53|10223.53|10236.88|10236.88|10218.89|10218.89|0
1663668600000|2022-09-20 10:10:00|10222.8|10222.8|10238.13|10238.13|10238.21|10238.21|10216.12|10216.12|0
1663668900000|2022-09-20 10:15:00|10235.86|10235.86|10228.58|10228.58|10235.86|10235.86|10223.37|10223.37|0
1663669200000|2022-09-20 10:20:00|10227.64|10227.64|10242.01|10242.01|10242.74|10242.74|10224.37|10224.37|0
1663669500000|2022-09-20 10:25:00|10241.28|10241.28|10232.05|10232.05|10241.28|10241.28|10229.08|10229.08|0
1663669800000|2022-09-20 10:30:00|10231.84|10231.84|10253.61|10253.61|10254.73|10254.73|10231.84|10231.84|0
1663670100000|2022-09-20 10:35:00|10253.14|10253.14|10239.83|10239.83|10254.96|10254.96|10239.83|10239.83|0
1663670400000|2022-09-20 10:40:00|10237.43|10237.43|10214.08|10214.08|10237.88|10237.88|10211.74|10211.74|0
1663670700000|2022-09-20 10:45:00|10214.55|10214.55|10225.43|10225.43|10230.28|10230.28|10214.55|10214.55|0
1663671000000|2022-09-20 10:50:00|10228.6|10228.6|10251.7|10251.7|10254.77|10254.77|10228.6|10228.6|0
1663671300000|2022-09-20 10:55:00|10253.63|10253.63|10257.25|10257.25|10262.61|10262.61|10253.63|10253.63|0
1663671600000|2022-09-20 11:00:00|10256.52|10256.52|10246.29|10246.29|10258.68|10258.68|10244.36|10244.36|0
1663671900000|2022-09-20 11:05:00|10245.56|10245.56|10250.07|10250.07|10254.77|10254.77|10243.22|10243.22|0
1663672200000|2022-09-20 11:10:00|10250.54|10250.54|10235.75|10235.75|10256.89|10256.89|10235.67|10235.67|0
1663672500000|2022-09-20 11:15:00|10234.7|10234.7|10250.82|10250.82|10250.82|10250.82|10234.7|10234.7|0
1663672800000|2022-09-20 11:20:00|10250.35|10250.35|10232.42|10232.42|10250.69|10250.69|10232.42|10232.42|0
1663673100000|2022-09-20 11:25:00|10233.35|10233.35|10232.48|10232.48|10238.23|10238.23|10232.48|10232.48|0
1663673400000|2022-09-20 11:30:00|10233.41|10233.41|10223.16|10223.16|10236.61|10236.61|10223.16|10223.16|0
1663673700000|2022-09-20 11:35:00|10222.69|10222.69|10211.62|10211.62|10223.08|10223.08|10211.62|10211.62|0
1663674000000|2022-09-20 11:40:00|10209.43|10209.43|10191.54|10191.54|10209.43|10209.43|10184.24|10184.24|0
1663674300000|2022-09-20 11:45:00|10191.25|10191.25|10186.1|10186.1|10192.03|10192.03|10182.3|10182.3|0
1663674600000|2022-09-20 11:50:00|10187.56|10187.56|10199.54|10199.54|10210.56|10210.56|10187.56|10187.56|0
1663674900000|2022-09-20 11:55:00|10200.34|10200.34|10194.7|10194.7|10200.34|10200.34|10194.38|10194.38|0
1663675200000|2022-09-20 12:00:00|10195.17|10195.17|10194.78|10194.78|10202.28|10202.28|10194.56|10194.56|0
1663675500000|2022-09-20 12:05:00|10195.61|10195.61|10180.3|10180.3|10200|10200|10180.04|10180.04|0
1663675800000|2022-09-20 12:10:00|10178.42|10178.42|10173.32|10173.32|10178.42|10178.42|10167.53|10167.53|0
1663676100000|2022-09-20 12:15:00|10172.85|10172.85|10178.42|10178.42|10182.8|10182.8|10171.39|10171.39|0
1663676400000|2022-09-20 12:20:00|10178.89|10178.89|10185.26|10185.26|10187.99|10187.99|10178.89|10178.89|0
1663676700000|2022-09-20 12:25:00|10185.55|10185.55|10179.33|10179.33|10186.38|10186.38|10178.87|10178.87|0
1663677000000|2022-09-20 12:30:00|10180.27|10180.27|10184.29|10184.29|10185.69|10185.69|10179.89|10179.89|0
1663677300000|2022-09-20 12:35:00|10185.22|10185.22|10162.16|10162.16|10188.48|10188.48|10162.16|10162.16|0
1663677600000|2022-09-20 12:40:00|10162.57|10162.57|10147.24|10147.24|10165.99|10165.99|10139.14|10139.14|0
1663677900000|2022-09-20 12:45:00|10147.03|10147.03|10138.07|10138.07|10147.84|10147.84|10136.86|10136.86|0
1663678200000|2022-09-20 12:50:00|10139.68|10139.68|10143.52|10143.52|10144.25|10144.25|10138.19|10138.19|0
1663678500000|2022-09-20 12:55:00|10141.18|10141.18|10175.03|10175.03|10177.22|10177.22|10140.84|10140.84|0
1663678800000|2022-09-20 13:00:00|10175.53|10175.53|10188.84|10188.84|10192.16|10192.16|10170.27|10170.27|0
1663679100000|2022-09-20 13:05:00|10189.4|10189.4|10180.38|10180.38|10191|10191|10175.68|10175.68|0
1663679400000|2022-09-20 13:10:00|10179.38|10179.38|10166.31|10166.31|10184.53|10184.53|10163.98|10163.98|0
1663679700000|2022-09-20 13:15:00|10166.03|10166.03|10152.05|10152.05|10166.03|10166.03|10149.13|10149.13|0
1663680000000|2022-09-20 13:20:00|10151.49|10151.49|10136.08|10136.08|10152.66|10152.66|10136.08|10136.08|0
1663680300000|2022-09-20 13:25:00|10137.01|10137.01|10121.83|10121.83|10137.4|10137.4|10119.2|10119.2|0
1663680600000|2022-09-20 13:30:00|10122.61|10122.61|10116.62|10116.62|10124.54|10124.54|10094.88|10094.88|0
1663680900000|2022-09-20 13:35:00|10117.01|10117.01|10115.23|10115.23|10125.9|10125.9|10109.44|10109.44|0
1663681200000|2022-09-20 13:40:00|10116.43|10116.43|10125.17|10125.17|10125.64|10125.64|10106.49|10106.49|0
1663681500000|2022-09-20 13:45:00|10126.68|10126.68|10161.01|10161.01|10163.52|10163.52|10126.68|10126.68|0
1663681800000|2022-09-20 13:50:00|10160.07|10160.07|10180.82|10180.82|10180.82|10180.82|10143.88|10143.88|0
1663682100000|2022-09-20 13:55:00|10181.28|10181.28|10154.88|10154.88|10185.3|10185.3|10147.94|10147.94|0
1663682400000|2022-09-20 14:00:00|10153.89|10153.89|10164.36|10164.36|10172.43|10172.43|10151.68|10151.68|0
1663682700000|2022-09-20 14:05:00|10163.55|10163.55|10187.78|10187.78|10189.47|10189.47|10162.61|10162.61|0
1663683000000|2022-09-20 14:10:00|10188.07|10188.07|10197.05|10197.05|10197.05|10197.05|10181.84|10181.84|0
1663683300000|2022-09-20 14:15:00|10196.06|10196.06|10199.14|10199.14|10209.66|10209.66|10182.23|10182.23|0
1663683600000|2022-09-20 14:20:00|10196.33|10196.33|10182.53|10182.53|10201.67|10201.67|10180.41|10180.41|0
1663683900000|2022-09-20 14:25:00|10183|10183|10175.27|10175.27|10189.09|10189.09|10166.52|10166.52|0
1663684200000|2022-09-20 14:30:00|10175.74|10175.74|10155.08|10155.08|10175.74|10175.74|10153.18|10153.18|0
1663684500000|2022-09-20 14:35:00|10155.55|10155.55|10155.62|10155.62|10158.96|10158.96|10148.96|10148.96|0
1663684800000|2022-09-20 14:40:00|10156.42|10156.42|10150.57|10150.57|10164.22|10164.22|10147.84|10147.84|0
1663685100000|2022-09-20 14:45:00|10149.84|10149.84|10150.2|10150.2|10154.55|10154.55|10143.86|10143.86|0
1663685400000|2022-09-20 14:50:00|10150.66|10150.66|10150.7|10150.7|10156.2|10156.2|10150.17|10150.17|0
1663685700000|2022-09-20 14:55:00|10149.89|10149.89|10158.58|10158.58|10158.58|10158.58|10146.89|10146.89|0
1663686000000|2022-09-20 15:00:00|10158.11|10158.11|10140.64|10140.64|10158.91|10158.91|10136.29|10136.29|0
1663686300000|2022-09-20 15:05:00|10141.11|10141.11|10153.22|10153.22|10153.22|10153.22|10139.25|10139.25|0
1663686600000|2022-09-20 15:10:00|10151.76|10151.76|10141.39|10141.39|10151.76|10151.76|10136.65|10136.65|0
1663686900000|2022-09-20 15:15:00|10140.99|10140.99|10142.31|10142.31|10151.89|10151.89|10140.39|10140.39|0
1663687200000|2022-09-20 15:20:00|10141.85|10141.85|10147.57|10147.57|10151.74|10151.74|10141.38|10141.38|0
1663687500000|2022-09-20 15:25:00|10148.04|10148.04|10152.46|10152.46|10157.26|10157.26|10147.41|10147.41|0
1663744500000|2022-09-21 07:15:00|10456.63|10456.63|10454.15|10454.15|10470.27|10470.27|10433.13|10433.13|0
1663744800000|2022-09-21 07:20:00|10449.66|10449.66|10484.58|10484.58|10485.05|10485.05|10429.76|10429.76|0
1663745100000|2022-09-21 07:25:00|10484.13|10484.13|10473.97|10473.97|10505.89|10505.89|10472.05|10472.05|0
1663745400000|2022-09-21 07:30:00|10475.43|10475.43|10513.23|10513.23|10518.77|10518.77|10475.43|10475.43|0
1663745700000|2022-09-21 07:35:00|10514.84|10514.84|10573.68|10573.68|10579.29|10579.29|10514.84|10514.84|0
1663746000000|2022-09-21 07:40:00|10572.75|10572.75|10571.84|10571.84|10599.15|10599.15|10564.67|10564.67|0
1663746300000|2022-09-21 07:45:00|10570.91|10570.91|10599.12|10599.12|10601.11|10601.11|10570.91|10570.91|0
1663746600000|2022-09-21 07:50:00|10597.66|10597.66|10547.49|10547.49|10599.15|10599.15|10542.46|10542.46|0
1663746900000|2022-09-21 07:55:00|10548.29|10548.29|10510.11|10510.11|10549.9|10549.9|10502.59|10502.59|0
1663747200000|2022-09-21 08:00:00|10509.38|10509.38|10504.09|10504.09|10511.59|10511.59|10497.45|10497.45|0
1663747500000|2022-09-21 08:05:00|10503.36|10503.36|10486.91|10486.91|10504.27|10504.27|10476.88|10476.88|0
1663747800000|2022-09-21 08:10:00|10485.37|10485.37|10458.83|10458.83|10486.44|10486.44|10458.83|10458.83|0
1663748100000|2022-09-21 08:15:00|10459.25|10459.25|10477.49|10477.49|10477.49|10477.49|10459.25|10459.25|0
1663748400000|2022-09-21 08:20:00|10478.3|10478.3|10472.54|10472.54|10478.3|10478.3|10468.44|10468.44|0
1663748700000|2022-09-21 08:25:00|10473|10473|10443.49|10443.49|10479.04|10479.04|10443.49|10443.49|0
1663749000000|2022-09-21 08:30:00|10444.06|10444.06|10466.5|10466.5|10467.8|10467.8|10444.06|10444.06|0
1663749300000|2022-09-21 08:35:00|10466.88|10466.88|10462.92|10462.92|10471.05|10471.05|10462.92|10462.92|0
1663749600000|2022-09-21 08:40:00|10463.65|10463.65|10496.39|10496.39|10496.39|10496.39|10463.65|10463.65|0
1663749900000|2022-09-21 08:45:00|10496.85|10496.85|10476.41|10476.41|10497.59|10497.59|10476.41|10476.41|0
1663750200000|2022-09-21 08:50:00|10475.47|10475.47|10417.55|10417.55|10476.4|10476.4|10417.55|10417.55|0
1663750500000|2022-09-21 08:55:00|10416.14|10416.14|10362.19|10362.19|10416.14|10416.14|10362.19|10362.19|0
1663750800000|2022-09-21 09:00:00|10360.32|10360.32|10336.03|10336.03|10360.32|10360.32|10325.33|10325.33|0
1663751100000|2022-09-21 09:05:00|10336.53|10336.53|10347.29|10347.29|10358.04|10358.04|10334.62|10334.62|0
1663751400000|2022-09-21 09:10:00|10347.76|10347.76|10346.94|10346.94|10351.07|10351.07|10330.18|10330.18|0
1663751700000|2022-09-21 09:15:00|10348.08|10348.08|10382.42|10382.42|10396.35|10396.35|10348.08|10348.08|0
1663752000000|2022-09-21 09:20:00|10383.35|10383.35|10411.56|10411.56|10411.56|10411.56|10383.27|10383.27|0
1663752300000|2022-09-21 09:25:00|10413.55|10413.55|10385.23|10385.23|10416.88|10416.88|10383.82|10383.82|0
1663752600000|2022-09-21 09:30:00|10384.73|10384.73|10358.47|10358.47|10384.73|10384.73|10358.47|10358.47|0
1663752900000|2022-09-21 09:35:00|10357.66|10357.66|10331.65|10331.65|10357.66|10357.66|10331.65|10331.65|0
1663753200000|2022-09-21 09:40:00|10332.38|10332.38|10368.46|10368.46|10380.79|10380.79|10332.38|10332.38|0
1663753500000|2022-09-21 09:45:00|10368.93|10368.93|10407.31|10407.31|10407.31|10407.31|10366.04|10366.04|0
1663753800000|2022-09-21 09:50:00|10406.58|10406.58|10421|10421|10428.32|10428.32|10406.58|10406.58|0
1663754100000|2022-09-21 09:55:00|10420.19|10420.19|10403.2|10403.2|10420.82|10420.82|10401.63|10401.63|0
1663754400000|2022-09-21 10:00:00|10401.79|10401.79|10371.07|10371.07|10405.45|10405.45|10368|10368|0
1663754700000|2022-09-21 10:05:00|10371.8|10371.8|10376.31|10376.31|10379.3|10379.3|10368.4|10368.4|0
1663755000000|2022-09-21 10:10:00|10378.72|10378.72|10386.22|10386.22|10388.72|10388.72|10374|10374|0
1663755300000|2022-09-21 10:15:00|10385.76|10385.76|10410.35|10410.35|10411.74|10411.74|10381.24|10381.24|0
1663755600000|2022-09-21 10:20:00|10409.62|10409.62|10393.79|10393.79|10410.9|10410.9|10393.32|10393.32|0
1663755900000|2022-09-21 10:25:00|10392.05|10392.05|10394.91|10394.91|10398.14|10398.14|10390.09|10390.09|0
1663756200000|2022-09-21 10:30:00|10394.1|10394.1|10369.41|10369.41|10394.1|10394.1|10368.01|10368.01|0
1663756500000|2022-09-21 10:35:00|10368.5|10368.5|10378.05|10378.05|10385.4|10385.4|10367.3|10367.3|0
1663756800000|2022-09-21 10:40:00|10377.24|10377.24|10379.9|10379.9|10382.81|10382.81|10377.24|10377.24|0
1663757100000|2022-09-21 10:45:00|10380.7|10380.7|10367.28|10367.28|10384.03|10384.03|10367.28|10367.28|0
1663757400000|2022-09-21 10:50:00|10366.24|10366.24|10348.73|10348.73|10366.87|10366.87|10348.73|10348.73|0
1663757700000|2022-09-21 10:55:00|10347.92|10347.92|10324.21|10324.21|10347.92|10347.92|10320.07|10320.07|0
1663758000000|2022-09-21 11:00:00|10324.63|10324.63|10306.52|10306.52|10330.36|10330.36|10304.33|10304.33|0
1663758300000|2022-09-21 11:05:00|10304.1|10304.1|10282.42|10282.42|10305.97|10305.97|10282.21|10282.21|0
1663758600000|2022-09-21 11:10:00|10280.43|10280.43|10289.41|10289.41|10289.41|10289.41|10280.43|10280.43|0
1663758900000|2022-09-21 11:15:00|10289.69|10289.69|10301.31|10301.31|10302.11|10302.11|10289.69|10289.69|0
1663759200000|2022-09-21 11:20:00|10301.73|10301.73|10305.73|10305.73|10309.24|10309.24|10301|10301|0
1663759500000|2022-09-21 11:25:00|10305.45|10305.45|10307.03|10307.03|10308.87|10308.87|10301.43|10301.43|0
1663759800000|2022-09-21 11:30:00|10306.03|10306.03|10299.78|10299.78|10306.03|10306.03|10296.17|10296.17|0
1663760100000|2022-09-21 11:35:00|10300.59|10300.59|10320.37|10320.37|10320.37|10320.37|10299.38|10299.38|0
1663760400000|2022-09-21 11:40:00|10321.98|10321.98|10340.7|10340.7|10340.7|10340.7|10321.98|10321.98|0
1663760700000|2022-09-21 11:45:00|10343.5|10343.5|10360.05|10360.05|10366.8|10366.8|10343.08|10343.08|0
1663761000000|2022-09-21 11:50:00|10356.31|10356.31|10374.16|10374.16|10374.16|10374.16|10348.81|10348.81|0
1663761300000|2022-09-21 11:55:00|10375.1|10375.1|10355.67|10355.67|10375.9|10375.9|10355.67|10355.67|0
1663761600000|2022-09-21 12:00:00|10355.45|10355.45|10367.25|10367.25|10368.76|10368.76|10353.31|10353.31|0
1663761900000|2022-09-21 12:05:00|10368.19|10368.19|10391.07|10391.07|10393.49|10393.49|10368.19|10368.19|0
1663762200000|2022-09-21 12:10:00|10391.88|10391.88|10399.08|10399.08|10402.47|10402.47|10386|10386|0
1663762500000|2022-09-21 12:15:00|10400.48|10400.48|10395.18|10395.18|10406.4|10406.4|10394.44|10394.44|0
1663762800000|2022-09-21 12:20:00|10396.11|10396.11|10402.3|10402.3|10402.3|10402.3|10389.61|10389.61|0
1663763100000|2022-09-21 12:25:00|10403.23|10403.23|10410.81|10410.81|10413.48|10413.48|10403.23|10403.23|0
1663763400000|2022-09-21 12:30:00|10411.74|10411.74|10443.28|10443.28|10448.61|10448.61|10411.74|10411.74|0
1663763700000|2022-09-21 12:35:00|10443.07|10443.07|10432.6|10432.6|10443.07|10443.07|10432.6|10432.6|0
1663764000000|2022-09-21 12:40:00|10431.46|10431.46|10408.11|10408.11|10431.46|10431.46|10404.09|10404.09|0
1663764300000|2022-09-21 12:45:00|10409.57|10409.57|10397.87|10397.87|10414.55|10414.55|10397.87|10397.87|0
1663764600000|2022-09-21 12:50:00|10398.34|10398.34|10384.53|10384.53|10399.19|10399.19|10384.53|10384.53|0
1663764900000|2022-09-21 12:55:00|10384.33|10384.33|10387.06|10387.06|10388.93|10388.93|10377.22|10377.22|0
1663765200000|2022-09-21 13:00:00|10386.77|10386.77|10378.13|10378.13|10387.84|10387.84|10375.73|10375.73|0
1663765500000|2022-09-21 13:05:00|10378.58|10378.58|10373.62|10373.62|10389.36|10389.36|10373.62|10373.62|0
1663765800000|2022-09-21 13:10:00|10372.21|10372.21|10359.61|10359.61|10373.02|10373.02|10359.61|10359.61|0
1663766100000|2022-09-21 13:15:00|10360.07|10360.07|10366.29|10366.29|10367.2|10367.2|10359.61|10359.61|0
1663766400000|2022-09-21 13:20:00|10367.23|10367.23|10385.36|10385.36|10385.36|10385.36|10367.23|10367.23|0
1663766700000|2022-09-21 13:25:00|10385.65|10385.65|10392.11|10392.11|10397.46|10397.46|10385.65|10385.65|0
1663767000000|2022-09-21 13:30:00|10391.64|10391.64|10367.66|10367.66|10398.76|10398.76|10366.9|10366.9|0
1663767300000|2022-09-21 13:35:00|10366.93|10366.93|10395.66|10395.66|10395.66|10395.66|10366.93|10366.93|0
1663767600000|2022-09-21 13:40:00|10398.58|10398.58|10408.24|10408.24|10416.89|10416.89|10398.58|10398.58|0
1663767900000|2022-09-21 13:45:00|10407.44|10407.44|10437.03|10437.03|10445.23|10445.23|10400.41|10400.41|0
1663768200000|2022-09-21 13:50:00|10434.9|10434.9|10417.24|10417.24|10443.24|10443.24|10417.24|10417.24|0
1663768500000|2022-09-21 13:55:00|10416.44|10416.44|10409.37|10409.37|10416.44|10416.44|10398.48|10398.48|0
1663768800000|2022-09-21 14:00:00|10409.94|10409.94|10416.09|10416.09|10416.27|10416.27|10395.61|10395.61|0
1663769100000|2022-09-21 14:05:00|10416.59|10416.59|10420.31|10420.31|10420.31|10420.31|10396.12|10396.12|0
1663769400000|2022-09-21 14:10:00|10419.84|10419.84|10439.88|10439.88|10439.88|10439.88|10417.88|10417.88|0
1663769700000|2022-09-21 14:15:00|10439.08|10439.08|10428.11|10428.11|10439.88|10439.88|10424.3|10424.3|0
1663770000000|2022-09-21 14:20:00|10430.03|10430.03|10436.97|10436.97|10437.46|10437.46|10425.36|10425.36|0
1663770300000|2022-09-21 14:25:00|10437.77|10437.77|10437.31|10437.31|10439.03|10439.03|10428.92|10428.92|0
1663770600000|2022-09-21 14:30:00|10436.58|10436.58|10419.05|10419.05|10436.58|10436.58|10418.59|10418.59|0
1663770900000|2022-09-21 14:35:00|10419.99|10419.99|10422.8|10422.8|10429.38|10429.38|10419.99|10419.99|0
1663771200000|2022-09-21 14:40:00|10422|10422|10423.43|10423.43|10426.17|10426.17|10420.16|10420.16|0
1663771500000|2022-09-21 14:45:00|10422.93|10422.93|10410.15|10410.15|10429.27|10429.27|10410.15|10410.15|0
1663771800000|2022-09-21 14:50:00|10409.66|10409.66|10408.98|10408.98|10416.3|10416.3|10408.48|10408.48|0
1663772100000|2022-09-21 14:55:00|10409.71|10409.71|10410.39|10410.39|10410.39|10410.39|10399.87|10399.87|0
1663772400000|2022-09-21 15:00:00|10410.86|10410.86|10400.14|10400.14|10414.78|10414.78|10398.72|10398.72|0
1663772700000|2022-09-21 15:05:00|10399.41|10399.41|10399.96|10399.96|10403.53|10403.53|10397.75|10397.75|0
1663773000000|2022-09-21 15:10:00|10400.43|10400.43|10418.8|10418.8|10418.8|10418.8|10399.13|10399.13|0
1663773300000|2022-09-21 15:15:00|10418.33|10418.33|10428.28|10428.28|10432.26|10432.26|10418.33|10418.33|0
1663773600000|2022-09-21 15:20:00|10428.78|10428.78|10430.46|10430.46|10431.02|10431.02|10423.24|10423.24|0
1663773900000|2022-09-21 15:25:00|10431.19|10431.19|10436|10436|10437.31|10437.31|10428.48|10428.48|0
1663830900000|2022-09-22 07:15:00|10312.48|10312.48|10316.64|10316.64|10338.44|10338.44|10312.48|10312.48|0
1663831200000|2022-09-22 07:20:00|10315.59|10315.59|10320.42|10320.42|10325.31|10325.31|10310.05|10310.05|0
1663831500000|2022-09-22 07:25:00|10313.74|10313.74|10308.36|10308.36|10313.74|10313.74|10298.39|10298.39|0
1663831800000|2022-09-22 07:30:00|10306.16|10306.16|10292.06|10292.06|10306.16|10306.16|10275.59|10275.59|0
1663832100000|2022-09-22 07:35:00|10294.33|10294.33|10276.96|10276.96|10294.93|10294.93|10268.84|10268.84|0
1663832400000|2022-09-22 07:40:00|10279.38|10279.38|10294.07|10294.07|10299.1|10299.1|10279.38|10279.38|0
1663832700000|2022-09-22 07:45:00|10294.54|10294.54|10310.66|10310.66|10316.29|10316.29|10288.16|10288.16|0
1663833000000|2022-09-22 07:50:00|10311.08|10311.08|10328.72|10328.72|10330.89|10330.89|10311.08|10311.08|0
1663833300000|2022-09-22 07:55:00|10324.46|10324.46|10286.28|10286.28|10324.46|10324.46|10282.62|10282.62|0
1663833600000|2022-09-22 08:00:00|10285.29|10285.29|10294.72|10294.72|10297.89|10297.89|10273.92|10273.92|0
1663833900000|2022-09-22 08:05:00|10295.71|10295.71|10269.18|10269.18|10296.18|10296.18|10269.18|10269.18|0
1663834200000|2022-09-22 08:10:00|10268.72|10268.72|10261.35|10261.35|10271.74|10271.74|10256.21|10256.21|0
1663834500000|2022-09-22 08:15:00|10260.88|10260.88|10270.94|10270.94|10270.94|10270.94|10255.7|10255.7|0
1663834800000|2022-09-22 08:20:00|10270|10270|10252.13|10252.13|10274.24|10274.24|10248.89|10248.89|0
1663835100000|2022-09-22 08:25:00|10253.06|10253.06|10251.04|10251.04|10260.39|10260.39|10251.04|10251.04|0
1663835400000|2022-09-22 08:30:00|10246.36|10246.36|10257.15|10257.15|10257.15|10257.15|10245.94|10245.94|0
1663835700000|2022-09-22 08:35:00|10258.09|10258.09|10279.52|10279.52|10280.75|10280.75|10258.09|10258.09|0
1663836000000|2022-09-22 08:40:00|10280.51|10280.51|10304.59|10304.59|10305.89|10305.89|10280.51|10280.51|0
1663836300000|2022-09-22 08:45:00|10305.06|10305.06|10282.13|10282.13|10310.01|10310.01|10282.13|10282.13|0
1663836600000|2022-09-22 08:50:00|10282.65|10282.65|10276.9|10276.9|10292.2|10292.2|10276.23|10276.23|0
1663836900000|2022-09-22 08:55:00|10277.71|10277.71|10289.08|10289.08|10292.27|10292.27|10277.71|10277.71|0
1663837200000|2022-09-22 09:00:00|10289.54|10289.54|10296.34|10296.34|10297.14|10297.14|10287.61|10287.61|0
1663837500000|2022-09-22 09:05:00|10296.55|10296.55|10288.06|10288.06|10305.15|10305.15|10288.06|10288.06|0
1663837800000|2022-09-22 09:10:00|10287.65|10287.65|10282.53|10282.53|10288.75|10288.75|10275.9|10275.9|0
1663838100000|2022-09-22 09:15:00|10281.72|10281.72|10253.93|10253.93|10281.72|10281.72|10252.32|10252.32|0
1663838400000|2022-09-22 09:20:00|10250.28|10250.28|10254.4|10254.4|10256.85|10256.85|10247.51|10247.51|0
1663838700000|2022-09-22 09:25:00|10256.14|10256.14|10262.89|10262.89|10265.49|10265.49|10256.14|10256.14|0
1663839000000|2022-09-22 09:30:00|10260.7|10260.7|10246.73|10246.73|10260.7|10260.7|10245.93|10245.93|0
1663839300000|2022-09-22 09:35:00|10245.32|10245.32|10241.24|10241.24|10248.16|10248.16|10241.24|10241.24|0
1663839600000|2022-09-22 09:40:00|10241.74|10241.74|10244.58|10244.58|10244.58|10244.58|10238.26|10238.26|0
1663839900000|2022-09-22 09:45:00|10243.77|10243.77|10256.27|10256.27|10256.27|10256.27|10242.57|10242.57|0
1663840200000|2022-09-22 09:50:00|10257.07|10257.07|10266.01|10266.01|10266.01|10266.01|10255.15|10255.15|0
1663840500000|2022-09-22 09:55:00|10268.35|10268.35|10283.55|10283.55|10283.55|10283.55|10268.35|10268.35|0
1663840800000|2022-09-22 10:00:00|10282.99|10282.99|10269.95|10269.95|10283.48|10283.48|10269.22|10269.22|0
1663841100000|2022-09-22 10:05:00|10270.44|10270.44|10281.27|10281.27|10282.17|10282.17|10270.44|10270.44|0
1663841400000|2022-09-22 10:10:00|10282.2|10282.2|10277.15|10277.15|10283.92|10283.92|10276.27|10276.27|0
1663841700000|2022-09-22 10:15:00|10274.47|10274.47|10261.76|10261.76|10274.47|10274.47|10260.82|10260.82|0
1663842000000|2022-09-22 10:20:00|10262.22|10262.22|10284.03|10284.03|10286.38|10286.38|10262.22|10262.22|0
1663842300000|2022-09-22 10:25:00|10284.76|10284.76|10289.77|10289.77|10289.77|10289.77|10284.76|10284.76|0
1663842600000|2022-09-22 10:30:00|10290.26|10290.26|10300.47|10300.47|10303.27|10303.27|10289.8|10289.8|0
1663842900000|2022-09-22 10:35:00|10302.33|10302.33|10305.06|10305.06|10306.22|10306.22|10301.06|10301.06|0
1663843200000|2022-09-22 10:40:00|10304.26|10304.26|10313.7|10313.7|10313.96|10313.96|10300.6|10300.6|0
1663843500000|2022-09-22 10:45:00|10313.23|10313.23|10329.68|10329.68|10329.68|10329.68|10313.23|10313.23|0
1663843800000|2022-09-22 10:50:00|10330.41|10330.41|10339.24|10339.24|10341.92|10341.92|10328.92|10328.92|0
1663844100000|2022-09-22 10:55:00|10338.43|10338.43|10352.32|10352.32|10352.32|10352.32|10338.43|10338.43|0
1663844400000|2022-09-22 11:00:00|10353.46|10353.46|10372.27|10372.27|10388.66|10388.66|10353.46|10353.46|0
1663844700000|2022-09-22 11:05:00|10372.73|10372.73|10376.66|10376.66|10377.03|10377.03|10369.65|10369.65|0
1663845000000|2022-09-22 11:10:00|10377.51|10377.51|10373.63|10373.63|10384.5|10384.5|10373.63|10373.63|0
1663845300000|2022-09-22 11:15:00|10375.1|10375.1|10387.66|10387.66|10387.66|10387.66|10372.09|10372.09|0
1663845600000|2022-09-22 11:20:00|10389.07|10389.07|10403.05|10403.05|10403.05|10403.05|10383.2|10383.2|0
1663845900000|2022-09-22 11:25:00|10405.47|10405.47|10381.64|10381.64|10405.47|10405.47|10380.94|10380.94|0
1663846200000|2022-09-22 11:30:00|10382.58|10382.58|10370.57|10370.57|10382.58|10382.58|10370.57|10370.57|0
1663846500000|2022-09-22 11:35:00|10371.38|10371.38|10395.88|10395.88|10395.88|10395.88|10370.65|10370.65|0
1663846800000|2022-09-22 11:40:00|10396.35|10396.35|10421.82|10421.82|10421.82|10421.82|10396.35|10396.35|0
1663847100000|2022-09-22 11:45:00|10421.32|10421.32|10410.64|10410.64|10421.32|10421.32|10408.13|10408.13|0
1663847400000|2022-09-22 11:50:00|10409.91|10409.91|10416.79|10416.79|10417.52|10417.52|10407.49|10407.49|0
1663847700000|2022-09-22 11:55:00|10417|10417|10422.76|10422.76|10429.96|10429.96|10417|10417|0
1663848000000|2022-09-22 12:00:00|10423.22|10423.22|10408.17|10408.17|10423.22|10423.22|10408.17|10408.17|0
1663848300000|2022-09-22 12:05:00|10408.64|10408.64|10408.23|10408.23|10411.97|10411.97|10399.95|10399.95|0
1663848600000|2022-09-22 12:10:00|10408.7|10408.7|10416.49|10416.49|10419.12|10419.12|10408.7|10408.7|0
1663848900000|2022-09-22 12:15:00|10417.2|10417.2|10413.87|10413.87|10427.01|10427.01|10413.14|10413.14|0
1663849200000|2022-09-22 12:20:00|10413.4|10413.4|10400.33|10400.33|10414.71|10414.71|10400.33|10400.33|0
1663849500000|2022-09-22 12:25:00|10400.8|10400.8|10397.16|10397.16|10402.37|10402.37|10397.16|10397.16|0
1663849800000|2022-09-22 12:30:00|10396.35|10396.35|10379.82|10379.82|10396.35|10396.35|10376.69|10376.69|0
1663850100000|2022-09-22 12:35:00|10379.35|10379.35|10383.83|10383.83|10392.92|10392.92|10374.85|10374.85|0
1663850400000|2022-09-22 12:40:00|10382.21|10382.21|10382.21|10382.21|10389.35|10389.35|10380.28|10380.28|0
1663850700000|2022-09-22 12:45:00|10379.29|10379.29|10385.62|10385.62|10388.2|10388.2|10376.22|10376.22|0
1663851000000|2022-09-22 12:50:00|10384.34|10384.34|10378.55|10378.55|10384.34|10384.34|10378.52|10378.52|0
1663851300000|2022-09-22 12:55:00|10377.75|10377.75|10347.63|10347.63|10377.75|10377.75|10347.63|10347.63|0
1663851600000|2022-09-22 13:00:00|10348.57|10348.57|10319.08|10319.08|10349.3|10349.3|10319.08|10319.08|0
1663851900000|2022-09-22 13:05:00|10318.85|10318.85|10318.79|10318.79|10322.65|10322.65|10313.21|10313.21|0
1663852200000|2022-09-22 13:10:00|10318.32|10318.32|10307.95|10307.95|10318.32|10318.32|10307.95|10307.95|0
1663852500000|2022-09-22 13:15:00|10309.82|10309.82|10306.5|10306.5|10323.33|10323.33|10306.5|10306.5|0
1663852800000|2022-09-22 13:20:00|10307.23|10307.23|10315.6|10315.6|10316.54|10316.54|10307.23|10307.23|0
1663853100000|2022-09-22 13:25:00|10316.6|10316.6|10322.93|10322.93|10329.92|10329.92|10316.6|10316.6|0
1663853400000|2022-09-22 13:30:00|10323.43|10323.43|10329.68|10329.68|10335.52|10335.52|10316.42|10316.42|0
1663853700000|2022-09-22 13:35:00|10328.87|10328.87|10313.2|10313.2|10331.46|10331.46|10308|10308|0
1663854000000|2022-09-22 13:40:00|10312.7|10312.7|10305.43|10305.43|10312.7|10312.7|10301.12|10301.12|0
1663854300000|2022-09-22 13:45:00|10304.97|10304.97|10274.65|10274.65|10307.03|10307.03|10274.65|10274.65|0
1663854600000|2022-09-22 13:50:00|10274.19|10274.19|10258.49|10258.49|10274.19|10274.19|10257.97|10257.97|0
1663854900000|2022-09-22 13:55:00|10258.96|10258.96|10272.11|10272.11|10275.95|10275.95|10258.96|10258.96|0
1663855200000|2022-09-22 14:00:00|10273.05|10273.05|10270.71|10270.71|10276.1|10276.1|10262.44|10262.44|0
1663855500000|2022-09-22 14:05:00|10271.52|10271.52|10273.39|10273.39|10282.31|10282.31|10270.35|10270.35|0
1663855800000|2022-09-22 14:10:00|10274.2|10274.2|10254.21|10254.21|10274.2|10274.2|10233.75|10233.75|0
1663856100000|2022-09-22 14:15:00|10254.44|10254.44|10228.52|10228.52|10259.83|10259.83|10228.02|10228.02|0
1663856400000|2022-09-22 14:20:00|10228.99|10228.99|10243.58|10243.58|10243.58|10243.58|10228.99|10228.99|0
1663856700000|2022-09-22 14:25:00|10243.35|10243.35|10262.94|10262.94|10262.94|10262.94|10243.35|10243.35|0
1663857000000|2022-09-22 14:30:00|10262.21|10262.21|10260.73|10260.73|10264.48|10264.48|10239.26|10239.26|0
1663857300000|2022-09-22 14:35:00|10261.2|10261.2|10255.04|10255.04|10261.67|10261.67|10247.13|10247.13|0
1663857600000|2022-09-22 14:40:00|10255.51|10255.51|10241.4|10241.4|10260.63|10260.63|10241.4|10241.4|0
1663857900000|2022-09-22 14:45:00|10243.41|10243.41|10257.35|10257.35|10260.12|10260.12|10243.41|10243.41|0
1663858200000|2022-09-22 14:50:00|10255.89|10255.89|10253.74|10253.74|10257.5|10257.5|10247.72|10247.72|0
1663858500000|2022-09-22 14:55:00|10253.27|10253.27|10259.34|10259.34|10264.07|10264.07|10253.27|10253.27|0
1663858800000|2022-09-22 15:00:00|10259.8|10259.8|10278.34|10278.34|10278.34|10278.34|10256.26|10256.26|0
1663859100000|2022-09-22 15:05:00|10277.84|10277.84|10287.25|10287.25|10289.41|10289.41|10277.14|10277.14|0
1663859400000|2022-09-22 15:10:00|10286.78|10286.78|10281.56|10281.56|10288.65|10288.65|10278.12|10278.12|0
1663859700000|2022-09-22 15:15:00|10282.03|10282.03|10283.84|10283.84|10290.54|10290.54|10279.59|10279.59|0
1663860000000|2022-09-22 15:20:00|10283.45|10283.45|10282.51|10282.51|10286.62|10286.62|10280.14|10280.14|0
1663860300000|2022-09-22 15:25:00|10283.24|10283.24|10281.98|10281.98|10287.71|10287.71|10279.12|10279.12|0
1663917300000|2022-09-23 07:15:00|10366.16|10366.16|10387.55|10387.55|10389.01|10389.01|10354.22|10354.22|0
1663917600000|2022-09-23 07:20:00|10386.09|10386.09|10392.26|10392.26|10393.92|10393.92|10382.57|10382.57|0
1663917900000|2022-09-23 07:25:00|10394.45|10394.45|10390.19|10390.19|10412.52|10412.52|10390.19|10390.19|0
1663918200000|2022-09-23 07:30:00|10386.45|10386.45|10355.08|10355.08|10388.5|10388.5|10349.64|10349.64|0
1663918500000|2022-09-23 07:35:00|10356.02|10356.02|10355.35|10355.35|10365.86|10365.86|10355.35|10355.35|0
1663918800000|2022-09-23 07:40:00|10356.28|10356.28|10381.41|10381.41|10384.08|10384.08|10356.28|10356.28|0
1663919100000|2022-09-23 07:45:00|10381.88|10381.88|10394.88|10394.88|10404.62|10404.62|10381.88|10381.88|0
1663919400000|2022-09-23 07:50:00|10393.48|10393.48|10379.04|10379.04|10394.76|10394.76|10379.04|10379.04|0
1663919700000|2022-09-23 07:55:00|10377.81|10377.81|10373.31|10373.31|10381.14|10381.14|10368.1|10368.1|0
1663920000000|2022-09-23 08:00:00|10373.78|10373.78|10370.35|10370.35|10373.78|10373.78|10367.27|10367.27|0
1663920300000|2022-09-23 08:05:00|10371.08|10371.08|10327.83|10327.83|10371.08|10371.08|10325.22|10325.22|0
1663920600000|2022-09-23 08:10:00|10329.44|10329.44|10288.97|10288.97|10329.44|10329.44|10288.97|10288.97|0
1663920900000|2022-09-23 08:15:00|10288.56|10288.56|10299.27|10299.27|10299.27|10299.27|10286.14|10286.14|0
1663921200000|2022-09-23 08:20:00|10299.84|10299.84|10266.26|10266.26|10300.13|10300.13|10264.8|10264.8|0
1663921500000|2022-09-23 08:25:00|10265.48|10265.48|10236.21|10236.21|10265.48|10265.48|10229.02|10229.02|0
1663921800000|2022-09-23 08:30:00|10235.74|10235.74|10255.69|10255.69|10259.71|10259.71|10233.63|10233.63|0
1663922100000|2022-09-23 08:35:00|10257.1|10257.1|10298.57|10298.57|10298.57|10298.57|10257.1|10257.1|0
1663922400000|2022-09-23 08:40:00|10297.63|10297.63|10281.71|10281.71|10300.03|10300.03|10277.38|10277.38|0
1663922700000|2022-09-23 08:45:00|10283.32|10283.32|10303.56|10303.56|10306.71|10306.71|10283.32|10283.32|0
1663923000000|2022-09-23 08:50:00|10306.78|10306.78|10456.92|10456.92|10462.04|10462.04|10306.78|10306.78|0
1663923300000|2022-09-23 08:55:00|10456.19|10456.19|10579.66|10579.66|10636.81|10636.81|10440.85|10440.85|0
1663923600000|2022-09-23 09:00:00|10581.64|10581.64|10537.97|10537.97|10592.57|10592.57|10513.73|10513.73|0
1663923900000|2022-09-23 09:05:00|10539.58|10539.58|10490.1|10490.1|10551.06|10551.06|10485.02|10485.02|0
1663924200000|2022-09-23 09:10:00|10489.37|10489.37|10514.02|10514.02|10528.98|10528.98|10489.37|10489.37|0
1663924500000|2022-09-23 09:15:00|10511.67|10511.67|10423.58|10423.58|10512.61|10512.61|10422.85|10422.85|0
1663924800000|2022-09-23 09:20:00|10424.38|10424.38|10415.88|10415.88|10428.79|10428.79|10406.85|10406.85|0
1663925100000|2022-09-23 09:25:00|10419.53|10419.53|10408.9|10408.9|10429.03|10429.03|10405.32|10405.32|0
1663925400000|2022-09-23 09:30:00|10407.96|10407.96|10380.73|10380.73|10409.48|10409.48|10376.14|10376.14|0
1663925700000|2022-09-23 09:35:00|10379.73|10379.73|10335.71|10335.71|10382.97|10382.97|10335.71|10335.71|0
1663926000000|2022-09-23 09:40:00|10333.23|10333.23|10278.03|10278.03|10347.12|10347.12|10276.42|10276.42|0
1663926300000|2022-09-23 09:45:00|10274.22|10274.22|10312.33|10312.33|10312.33|10312.33|10273.59|10273.59|0
1663926600000|2022-09-23 09:50:00|10311.83|10311.83|10303.21|10303.21|10323.69|10323.69|10303.21|10303.21|0
1663926900000|2022-09-23 09:55:00|10303.67|10303.67|10331.06|10331.06|10338.7|10338.7|10301.28|10301.28|0
1663927200000|2022-09-23 10:00:00|10330.59|10330.59|10256.2|10256.2|10331.06|10331.06|10256.2|10256.2|0
1663927500000|2022-09-23 10:05:00|10254.79|10254.79|10260.73|10260.73|10265.77|10265.77|10244.95|10244.95|0
1663927800000|2022-09-23 10:10:00|10260.28|10260.28|10257.24|10257.24|10262.57|10262.57|10244.73|10244.73|0
1663928100000|2022-09-23 10:15:00|10259.58|10259.58|10275.31|10275.31|10282|10282|10259.03|10259.03|0
1663928400000|2022-09-23 10:20:00|10276.8|10276.8|10239.25|10239.25|10276.8|10276.8|10237.38|10237.38|0
1663928700000|2022-09-23 10:25:00|10240.19|10240.19|10235.14|10235.14|10244.35|10244.35|10234.36|10234.36|0
1663929000000|2022-09-23 10:30:00|10234.64|10234.64|10211.09|10211.09|10234.64|10234.64|10211.09|10211.09|0
1663929300000|2022-09-23 10:35:00|10211.56|10211.56|10211.78|10211.78|10219.82|10219.82|10207.36|10207.36|0
1663929600000|2022-09-23 10:40:00|10210.12|10210.12|10200.72|10200.72|10210.12|10210.12|10191.93|10191.93|0
1663929900000|2022-09-23 10:45:00|10201.45|10201.45|10237.53|10237.53|10238.93|10238.93|10201.45|10201.45|0
1663930200000|2022-09-23 10:50:00|10238.03|10238.03|10176.24|10176.24|10238.03|10238.03|10176.24|10176.24|0
1663930500000|2022-09-23 10:55:00|10176.97|10176.97|10167.18|10167.18|10178.12|10178.12|10164.31|10164.31|0
1663930800000|2022-09-23 11:00:00|10168.18|10168.18|10180.45|10180.45|10195.91|10195.91|10167.18|10167.18|0
1663931100000|2022-09-23 11:05:00|10178.03|10178.03|10155.08|10155.08|10183.04|10183.04|10155.08|10155.08|0
1663931400000|2022-09-23 11:10:00|10154.85|10154.85|10147.22|10147.22|10155.71|10155.71|10143.07|10143.07|0
1663931700000|2022-09-23 11:15:00|10146.28|10146.28|10127.68|10127.68|10151.77|10151.77|10121.1|10121.1|0
1663932000000|2022-09-23 11:20:00|10128.48|10128.48|10106.29|10106.29|10131.61|10131.61|10106.29|10106.29|0
1663932300000|2022-09-23 11:25:00|10105.82|10105.82|10121.07|10121.07|10124.6|10124.6|10090.66|10090.66|0
1663932600000|2022-09-23 11:30:00|10121.29|10121.29|10115.39|10115.39|10125.29|10125.29|10101.92|10101.92|0
1663932900000|2022-09-23 11:35:00|10113.99|10113.99|10122.92|10122.92|10132.61|10132.61|10112.38|10112.38|0
1663933200000|2022-09-23 11:40:00|10123.39|10123.39|10102.35|10102.35|10125.58|10125.58|10096.15|10096.15|0
1663933500000|2022-09-23 11:45:00|10103.08|10103.08|10110.1|10110.1|10110.1|10110.1|10101.34|10101.34|0
1663933800000|2022-09-23 11:50:00|10109.17|10109.17|10103.34|10103.34|10113.82|10113.82|10103.34|10103.34|0
1663934100000|2022-09-23 11:55:00|10103.06|10103.06|10092.93|10092.93|10103.06|10103.06|10082.43|10082.43|0
1663934400000|2022-09-23 12:00:00|10094.34|10094.34|10096.24|10096.24|10096.24|10096.24|10084.36|10084.36|0
1663934700000|2022-09-23 12:05:00|10096.01|10096.01|10082.33|10082.33|10096.74|10096.74|10073.73|10073.73|0
1663935000000|2022-09-23 12:10:00|10082.62|10082.62|10067.27|10067.27|10086.43|10086.43|10066.8|10066.8|0
1663935300000|2022-09-23 12:15:00|10066.05|10066.05|10031.28|10031.28|10066.05|10066.05|10028.96|10028.96|0
1663935600000|2022-09-23 12:20:00|10034.35|10034.35|10044.47|10044.47|10048.56|10048.56|10034.35|10034.35|0
1663935900000|2022-09-23 12:25:00|10044.86|10044.86|10053.18|10053.18|10053.18|10053.18|10041.25|10041.25|0
1663936200000|2022-09-23 12:30:00|10052.71|10052.71|10046.81|10046.81|10056.04|10056.04|10033.32|10033.32|0
1663936500000|2022-09-23 12:35:00|10050.46|10050.46|10050.64|10050.64|10051.91|10051.91|10041.1|10041.1|0
1663936800000|2022-09-23 12:40:00|10051.32|10051.32|10058.21|10058.21|10060.25|10060.25|10051.32|10051.32|0
1663937100000|2022-09-23 12:45:00|10058.78|10058.78|10045.74|10045.74|10062.77|10062.77|10045.74|10045.74|0
1663937400000|2022-09-23 12:50:00|10045.51|10045.51|10057.87|10057.87|10057.87|10057.87|10044.57|10044.57|0
1663937700000|2022-09-23 12:55:00|10058.15|10058.15|10052.69|10052.69|10062.4|10062.4|10049.92|10049.92|0
1663938000000|2022-09-23 13:00:00|10053.88|10053.88|10066.1|10066.1|10066.1|10066.1|10045.72|10045.72|0
1663938300000|2022-09-23 13:05:00|10065.64|10065.64|10080.59|10080.59|10080.59|10080.59|10060.31|10060.31|0
1663938600000|2022-09-23 13:10:00|10080.98|10080.98|10090.86|10090.86|10091.34|10091.34|10080.98|10080.98|0
1663938900000|2022-09-23 13:15:00|10091.33|10091.33|10095|10095|10095|10095|10082|10082|0
1663939200000|2022-09-23 13:20:00|10096.41|10096.41|10106.76|10106.76|10110.35|10110.35|10096.41|10096.41|0
1663939500000|2022-09-23 13:25:00|10108.17|10108.17|10088.17|10088.17|10109.1|10109.1|10088.17|10088.17|0
1663939800000|2022-09-23 13:30:00|10087.7|10087.7|10130.94|10130.94|10132.1|10132.1|10087.7|10087.7|0
1663940100000|2022-09-23 13:35:00|10130.21|10130.21|10138.07|10138.07|10145.21|10145.21|10130.21|10130.21|0
1663940400000|2022-09-23 13:40:00|10141.83|10141.83|10147.81|10147.81|10161.91|10161.91|10138.95|10138.95|0
1663940700000|2022-09-23 13:45:00|10145.81|10145.81|10162.49|10162.49|10171.99|10171.99|10125.1|10125.1|0
1663941000000|2022-09-23 13:50:00|10162.96|10162.96|10162.2|10162.2|10177.53|10177.53|10161.09|10161.09|0
1663941300000|2022-09-23 13:55:00|10159.4|10159.4|10097.27|10097.27|10159.4|10159.4|10094.88|10094.88|0
1663941600000|2022-09-23 14:00:00|10098.13|10098.13|10126.99|10126.99|10127.78|10127.78|10097.56|10097.56|0
1663941900000|2022-09-23 14:05:00|10129.18|10129.18|10156.73|10156.73|10158.05|10158.05|10125.48|10125.48|0
1663942200000|2022-09-23 14:10:00|10157.53|10157.53|10148.55|10148.55|10160.12|10160.12|10144.29|10144.29|0
1663942500000|2022-09-23 14:15:00|10147.14|10147.14|10160.05|10160.05|10160.86|10160.86|10140.39|10140.39|0
1663942800000|2022-09-23 14:20:00|10160.86|10160.86|10138.14|10138.14|10160.86|10160.86|10138.12|10138.12|0
1663943100000|2022-09-23 14:25:00|10138.61|10138.61|10157.26|10157.26|10159.11|10159.11|10137.76|10137.76|0
1663943400000|2022-09-23 14:30:00|10157.65|10157.65|10153.71|10153.71|10165.07|10165.07|10149.25|10149.25|0
1663943700000|2022-09-23 14:35:00|10154.65|10154.65|10144.95|10144.95|10157.77|10157.77|10126.75|10126.75|0
1663944000000|2022-09-23 14:40:00|10144.48|10144.48|10136.22|10136.22|10150.31|10150.31|10136.22|10136.22|0
1663944300000|2022-09-23 14:45:00|10136.02|10136.02|10137.76|10137.76|10152.36|10152.36|10136.02|10136.02|0
1663944600000|2022-09-23 14:50:00|10137.29|10137.29|10156.5|10156.5|10160|10160|10134.8|10134.8|0
1663944900000|2022-09-23 14:55:00|10157.96|10157.96|10145.41|10145.41|10157.99|10157.99|10142.91|10142.91|0
1663945200000|2022-09-23 15:00:00|10144.47|10144.47|10139.38|10139.38|10145.37|10145.37|10135.78|10135.78|0
1663945500000|2022-09-23 15:05:00|10141.85|10141.85|10155.74|10155.74|10163.93|10163.93|10141.85|10141.85|0
1663945800000|2022-09-23 15:10:00|10155.01|10155.01|10129.45|10129.45|10161.46|10161.46|10128.24|10128.24|0
1663946100000|2022-09-23 15:15:00|10130.54|10130.54|10150.36|10150.36|10150.36|10150.36|10129.11|10129.11|0
1663946400000|2022-09-23 15:20:00|10150.83|10150.83|10162.74|10162.74|10162.74|10162.74|10150.1|10150.1|0
1663946700000|2022-09-23 15:25:00|10163.2|10163.2|10131.96|10131.96|10163.2|10163.2|10130.55|10130.55|0
1664176500000|2022-09-26 07:15:00|9775.29|9775.29|9825.9|9825.9|9833.56|9833.56|9757.97|9757.97|0
1664176800000|2022-09-26 07:20:00|9823.64|9823.64|9919.38|9919.38|9928.29|9928.29|9816.09|9816.09|0
1664177100000|2022-09-26 07:25:00|9918.7|9918.7|9921.85|9921.85|9935.07|9935.07|9910.62|9910.62|0
1664177400000|2022-09-26 07:30:00|9921.12|9921.12|9905.44|9905.44|9923.31|9923.31|9888.76|9888.76|0
1664177700000|2022-09-26 07:35:00|9905.91|9905.91|9868.66|9868.66|9905.91|9905.91|9868.28|9868.28|0
1664178000000|2022-09-26 07:40:00|9867.1|9867.1|9856.21|9856.21|9890.47|9890.47|9856.21|9856.21|0
1664178300000|2022-09-26 07:45:00|9855.48|9855.48|9846.01|9846.01|9855.48|9855.48|9831.93|9831.93|0
1664178600000|2022-09-26 07:50:00|9845.68|9845.68|9817.24|9817.24|9862.89|9862.89|9817.2|9817.2|0
1664178900000|2022-09-26 07:55:00|9816.83|9816.83|9808.81|9808.81|9824.74|9824.74|9806.42|9806.42|0
1664179200000|2022-09-26 08:00:00|9806.86|9806.86|9779.4|9779.4|9809.71|9809.71|9773.44|9773.44|0
1664179500000|2022-09-26 08:05:00|9782|9782|9749.19|9749.19|9783.6|9783.6|9728.53|9728.53|0
1664179800000|2022-09-26 08:10:00|9749.68|9749.68|9738.33|9738.33|9749.68|9749.68|9720.13|9720.13|0
1664180100000|2022-09-26 08:15:00|9740.52|9740.52|9714.46|9714.46|9740.52|9740.52|9698.12|9698.12|0
1664180400000|2022-09-26 08:20:00|9714.92|9714.92|9751.66|9751.66|9751.66|9751.66|9714.92|9714.92|0
1664180700000|2022-09-26 08:25:00|9753.42|9753.42|9753.92|9753.92|9769.84|9769.84|9753.42|9753.42|0
1664181000000|2022-09-26 08:30:00|9754.65|9754.65|9779.37|9779.37|9780.77|9780.77|9754.65|9754.65|0
1664181300000|2022-09-26 08:35:00|9778.9|9778.9|9773.97|9773.97|9789.12|9789.12|9771.1|9771.1|0
1664181600000|2022-09-26 08:40:00|9774.36|9774.36|9773.34|9773.34|9781.25|9781.25|9767.83|9767.83|0
1664181900000|2022-09-26 08:45:00|9770.06|9770.06|9741.54|9741.54|9774.99|9774.99|9741.21|9741.21|0
1664182200000|2022-09-26 08:50:00|9740.6|9740.6|9748.61|9748.61|9761.2|9761.2|9735.49|9735.49|0
1664182500000|2022-09-26 08:55:00|9750.48|9750.48|9751.47|9751.47|9753.72|9753.72|9743.75|9743.75|0
1664182800000|2022-09-26 09:00:00|9752.93|9752.93|9748|9748|9763.96|9763.96|9747.68|9747.68|0
1664183100000|2022-09-26 09:05:00|9746.6|9746.6|9751.9|9751.9|9753.43|9753.43|9732.73|9732.73|0
1664183400000|2022-09-26 09:10:00|9753.04|9753.04|9720.82|9720.82|9753.36|9753.36|9720.82|9720.82|0
1664183700000|2022-09-26 09:15:00|9719.98|9719.98|9720.89|9720.89|9730.37|9730.37|9718.81|9718.81|0
1664184000000|2022-09-26 09:20:00|9719.96|9719.96|9703.95|9703.95|9721.69|9721.69|9703.95|9703.95|0
1664184300000|2022-09-26 09:25:00|9702.55|9702.55|9682.9|9682.9|9716.75|9716.75|9680.94|9680.94|0
1664184600000|2022-09-26 09:30:00|9683.94|9683.94|9685.65|9685.65|9694.66|9694.66|9680.13|9680.13|0
1664184900000|2022-09-26 09:35:00|9684.8|9684.8|9661.96|9661.96|9688.05|9688.05|9660|9660|0
1664185200000|2022-09-26 09:40:00|9661.39|9661.39|9641.22|9641.22|9668.78|9668.78|9640.49|9640.49|0
1664185500000|2022-09-26 09:45:00|9640.94|9640.94|9610.21|9610.21|9640.94|9640.94|9607.85|9607.85|0
1664185800000|2022-09-26 09:50:00|9610.44|9610.44|9581.45|9581.45|9619.76|9619.76|9575.1|9575.1|0
1664186100000|2022-09-26 09:55:00|9580.52|9580.52|9539.56|9539.56|9580.52|9580.52|9524.28|9524.28|0
1664186400000|2022-09-26 10:00:00|9540.03|9540.03|9565.03|9565.03|9565.03|9565.03|9519.78|9519.78|0
1664186700000|2022-09-26 10:05:00|9565.76|9565.76|9547.47|9547.47|9574.71|9574.71|9540.83|9540.83|0
1664187000000|2022-09-26 10:10:00|9548.2|9548.2|9544.6|9544.6|9554.5|9554.5|9539.92|9539.92|0
1664187300000|2022-09-26 10:15:00|9546.09|9546.09|9581.63|9581.63|9581.63|9581.63|9546.09|9546.09|0
1664187600000|2022-09-26 10:20:00|9581.16|9581.16|9591.34|9591.34|9593.27|9593.27|9563.5|9563.5|0
1664187900000|2022-09-26 10:25:00|9590.2|9590.2|9576.94|9576.94|9591.06|9591.06|9563.31|9563.31|0
1664188200000|2022-09-26 10:30:00|9576.62|9576.62|9556.55|9556.55|9576.62|9576.62|9553.93|9553.93|0
1664188500000|2022-09-26 10:35:00|9557.93|9557.93|9539.92|9539.92|9558.25|9558.25|9536.51|9536.51|0
1664188800000|2022-09-26 10:40:00|9536.99|9536.99|9530.03|9530.03|9536.99|9536.99|9510.39|9510.39|0
1664189100000|2022-09-26 10:45:00|9530.5|9530.5|9550.49|9550.49|9550.49|9550.49|9530.5|9530.5|0
1664189400000|2022-09-26 10:50:00|9553.31|9553.31|9558.39|9558.39|9559.29|9559.29|9541.17|9541.17|0
1664189700000|2022-09-26 10:55:00|9557.66|9557.66|9553.82|9553.82|9579.6|9579.6|9549.91|9549.91|0
1664190000000|2022-09-26 11:00:00|9556.29|9556.29|9576.87|9576.87|9576.87|9576.87|9544.91|9544.91|0
1664190300000|2022-09-26 11:05:00|9576.55|9576.55|9573.2|9573.2|9586.45|9586.45|9573.2|9573.2|0
1664190600000|2022-09-26 11:10:00|9573.69|9573.69|9574.94|9574.94|9575.92|9575.92|9568.1|9568.1|0
1664190900000|2022-09-26 11:15:00|9576.35|9576.35|9563.41|9563.41|9582.5|9582.5|9563.09|9563.09|0
1664191200000|2022-09-26 11:20:00|9562.48|9562.48|9590.45|9590.45|9590.45|9590.45|9560.27|9560.27|0
1664191500000|2022-09-26 11:25:00|9591.42|9591.42|9586.54|9586.54|9593.62|9593.62|9581.07|9581.07|0
1664191800000|2022-09-26 11:30:00|9585.14|9585.14|9580.57|9580.57|9585.14|9585.14|9576.96|9576.96|0
1664192100000|2022-09-26 11:35:00|9579.84|9579.84|9576.49|9576.49|9581.65|9581.65|9574.01|9574.01|0
1664192400000|2022-09-26 11:40:00|9575.64|9575.64|9587.58|9587.58|9587.58|9587.58|9571.08|9571.08|0
1664192700000|2022-09-26 11:45:00|9587.11|9587.11|9578.1|9578.1|9587.56|9587.56|9575.44|9575.44|0
1664193000000|2022-09-26 11:50:00|9579.04|9579.04|9583.78|9583.78|9589.91|9589.91|9577.07|9577.07|0
1664193300000|2022-09-26 11:55:00|9584.77|9584.77|9573.27|9573.27|9591.5|9591.5|9573.27|9573.27|0
1664193600000|2022-09-26 12:00:00|9572.81|9572.81|9530.41|9530.41|9572.81|9572.81|9523.59|9523.59|0
1664193900000|2022-09-26 12:05:00|9529.68|9529.68|9512.49|9512.49|9529.68|9529.68|9506.46|9506.46|0
1664194200000|2022-09-26 12:10:00|9511.03|9511.03|9498.68|9498.68|9512.35|9512.35|9494.45|9494.45|0
1664194500000|2022-09-26 12:15:00|9498.89|9498.89|9521.8|9521.8|9521.8|9521.8|9498.89|9498.89|0
1664194800000|2022-09-26 12:20:00|9522.26|9522.26|9530.26|9530.26|9530.79|9530.79|9514.27|9514.27|0
1664195100000|2022-09-26 12:25:00|9531.88|9531.88|9540.7|9540.7|9543.85|9543.85|9530.82|9530.82|0
1664195400000|2022-09-26 12:30:00|9539.24|9539.24|9520.5|9520.5|9540.4|9540.4|9513.67|9513.67|0
1664195700000|2022-09-26 12:35:00|9522.38|9522.38|9539.7|9539.7|9539.7|9539.7|9521.91|9521.91|0
1664196000000|2022-09-26 12:40:00|9539.23|9539.23|9519.42|9519.42|9541.2|9541.2|9517.36|9517.36|0
1664196300000|2022-09-26 12:45:00|9517.96|9517.96|9532.18|9532.18|9535.2|9535.2|9517.96|9517.96|0
1664196600000|2022-09-26 12:50:00|9531.4|9531.4|9526.69|9526.69|9531.63|9531.63|9521.83|9521.83|0
1664196900000|2022-09-26 12:55:00|9527.68|9527.68|9561.84|9561.84|9563.75|9563.75|9527.68|9527.68|0
1664197200000|2022-09-26 13:00:00|9563.31|9563.31|9595.87|9595.87|9595.87|9595.87|9559.22|9559.22|0
1664197500000|2022-09-26 13:05:00|9596.84|9596.84|9602.11|9602.11|9603.57|9603.57|9592.92|9592.92|0
1664197800000|2022-09-26 13:10:00|9603.4|9603.4|9630|9630|9632.19|9632.19|9602.7|9602.7|0
1664198100000|2022-09-26 13:15:00|9629.72|9629.72|9629.62|9629.62|9634.39|9634.39|9617.44|9617.44|0
1664198400000|2022-09-26 13:20:00|9629.15|9629.15|9575.55|9575.55|9630.47|9630.47|9573.54|9573.54|0
1664198700000|2022-09-26 13:25:00|9574.61|9574.61|9613.83|9613.83|9613.83|9613.83|9562.54|9562.54|0
1664199000000|2022-09-26 13:30:00|9614.82|9614.82|9630.23|9630.23|9632.39|9632.39|9610.83|9610.83|0
1664199300000|2022-09-26 13:35:00|9630.7|9630.7|9632.65|9632.65|9639.79|9639.79|9620.41|9620.41|0
1664199600000|2022-09-26 13:40:00|9631.92|9631.92|9607.13|9607.13|9637.49|9637.49|9607.13|9607.13|0
1664199900000|2022-09-26 13:45:00|9605.67|9605.67|9575.73|9575.73|9608.2|9608.2|9575.73|9575.73|0
1664200200000|2022-09-26 13:50:00|9575.41|9575.41|9567.06|9567.06|9582.31|9582.31|9565.92|9565.92|0
1664200500000|2022-09-26 13:55:00|9566.59|9566.59|9555.55|9555.55|9566.59|9566.59|9539.22|9539.22|0
1664200800000|2022-09-26 14:00:00|9556.23|9556.23|9511.19|9511.19|9556.23|9556.23|9509.84|9509.84|0
1664201100000|2022-09-26 14:05:00|9511.92|9511.92|9483.3|9483.3|9513.3|9513.3|9470.25|9470.25|0
1664201400000|2022-09-26 14:10:00|9482.45|9482.45|9493.02|9493.02|9493.12|9493.12|9452.14|9452.14|0
1664201700000|2022-09-26 14:15:00|9496.67|9496.67|9530.03|9530.03|9530.03|9530.03|9495.8|9495.8|0
1664202000000|2022-09-26 14:20:00|9531.91|9531.91|9566.01|9566.01|9570.84|9570.84|9531.91|9531.91|0
1664202300000|2022-09-26 14:25:00|9566.51|9566.51|9529.13|9529.13|9567.37|9567.37|9529.13|9529.13|0
1664202600000|2022-09-26 14:30:00|9528.66|9528.66|9533.97|9533.97|9546.75|9546.75|9522.65|9522.65|0
1664202900000|2022-09-26 14:35:00|9533.12|9533.12|9538.5|9538.5|9550.85|9550.85|9529.14|9529.14|0
1664203200000|2022-09-26 14:40:00|9539|9539|9537.54|9537.54|9539.47|9539.47|9518.33|9518.33|0
1664203500000|2022-09-26 14:45:00|9536.08|9536.08|9524.9|9524.9|9536.08|9536.08|9507.69|9507.69|0
1664203800000|2022-09-26 14:50:00|9525.47|9525.47|9506.04|9506.04|9529.57|9529.57|9495.74|9495.74|0
1664204100000|2022-09-26 14:55:00|9505.57|9505.57|9484.72|9484.72|9505.57|9505.57|9484.25|9484.25|0
1664204400000|2022-09-26 15:00:00|9484.25|9484.25|9503.9|9503.9|9503.9|9503.9|9476.47|9476.47|0
1664204700000|2022-09-26 15:05:00|9502.32|9502.32|9495.32|9495.32|9502.32|9502.32|9491.32|9491.32|0
1664205000000|2022-09-26 15:10:00|9496.06|9496.06|9520.95|9520.95|9520.95|9520.95|9490.8|9490.8|0
1664205300000|2022-09-26 15:15:00|9521.45|9521.45|9509.6|9509.6|9525.4|9525.4|9504.54|9504.54|0
1664205600000|2022-09-26 15:20:00|9510.07|9510.07|9529.99|9529.99|9530.17|9530.17|9508.83|9508.83|0
1664205900000|2022-09-26 15:25:00|9531.45|9531.45|9516.8|9516.8|9534.97|9534.97|9515.63|9515.63|0
1664262900000|2022-09-27 07:15:00|9460.05|9460.05|9414.31|9414.31|9469.79|9469.79|9414.31|9414.31|0
1664263200000|2022-09-27 07:20:00|9413.99|9413.99|9452.42|9452.42|9453.88|9453.88|9413.99|9413.99|0
1664263500000|2022-09-27 07:25:00|9455.82|9455.82|9498.17|9498.17|9498.17|9498.17|9450.16|9450.16|0
1664263800000|2022-09-27 07:30:00|9500.04|9500.04|9485.69|9485.69|9510.88|9510.88|9485.69|9485.69|0
1664264100000|2022-09-27 07:35:00|9484.43|9484.43|9491.05|9491.05|9494.86|9494.86|9480.63|9480.63|0
1664264400000|2022-09-27 07:40:00|9490.44|9490.44|9462.84|9462.84|9490.44|9490.44|9462.84|9462.84|0
1664264700000|2022-09-27 07:45:00|9462.37|9462.37|9485.08|9485.08|9492.28|9492.28|9461.43|9461.43|0
1664265000000|2022-09-27 07:50:00|9484.35|9484.35|9436.68|9436.68|9484.35|9484.35|9422.31|9422.31|0
1664265300000|2022-09-27 07:55:00|9437|9437|9445.77|9445.77|9445.77|9445.77|9422.55|9422.55|0
1664265600000|2022-09-27 08:00:00|9443.43|9443.43|9448.7|9448.7|9459.9|9459.9|9440.64|9440.64|0
1664265900000|2022-09-27 08:05:00|9446.51|9446.51|9428.14|9428.14|9452.54|9452.54|9426.68|9426.68|0
1664266200000|2022-09-27 08:10:00|9427.2|9427.2|9408.27|9408.27|9429.04|9429.04|9408.27|9408.27|0
1664266500000|2022-09-27 08:15:00|9408.73|9408.73|9382.68|9382.68|9412.05|9412.05|9382.21|9382.21|0
1664266800000|2022-09-27 08:20:00|9382.04|9382.04|9371.38|9371.38|9382.97|9382.97|9367.4|9367.4|0
1664267100000|2022-09-27 08:25:00|9371.06|9371.06|9352.66|9352.66|9371.06|9371.06|9344.61|9344.61|0
1664267400000|2022-09-27 08:30:00|9353|9353|9347.98|9347.98|9358.96|9358.96|9346.44|9346.44|0
1664267700000|2022-09-27 08:35:00|9345.79|9345.79|9315.99|9315.99|9345.79|9345.79|9308.06|9308.06|0
1664268000000|2022-09-27 08:40:00|9315.05|9315.05|9304.71|9304.71|9319.53|9319.53|9304.71|9304.71|0
1664268300000|2022-09-27 08:45:00|9303.77|9303.77|9297.24|9297.24|9306.53|9306.53|9290.38|9290.38|0
1664268600000|2022-09-27 08:50:00|9296.77|9296.77|9268.08|9268.08|9304.06|9304.06|9267.11|9267.11|0
1664268900000|2022-09-27 08:55:00|9267.29|9267.29|9240.88|9240.88|9267.29|9267.29|9240.43|9240.43|0
1664269200000|2022-09-27 09:00:00|9240.56|9240.56|9246.78|9246.78|9252.78|9252.78|9238.79|9238.79|0
1664269500000|2022-09-27 09:05:00|9247.43|9247.43|9224.09|9224.09|9258.31|9258.31|9224.09|9224.09|0
1664269800000|2022-09-27 09:10:00|9223.88|9223.88|9222.49|9222.49|9223.88|9223.88|9214.97|9214.97|0
1664270100000|2022-09-27 09:15:00|9225.79|9225.79|9244|9244|9244.75|9244.75|9225.79|9225.79|0
1664270400000|2022-09-27 09:20:00|9244.32|9244.32|9212.92|9212.92|9246.7|9246.7|9212.92|9212.92|0
1664270700000|2022-09-27 09:25:00|9213.57|9213.57|9206.02|9206.02|9213.89|9213.89|9201.11|9201.11|0
1664271000000|2022-09-27 09:30:00|9206.96|9206.96|9206.94|9206.94|9219.67|9219.67|9206.94|9206.94|0
1664271300000|2022-09-27 09:35:00|9207.91|9207.91|9213.87|9213.87|9219.9|9219.9|9207.91|9207.91|0
1664271600000|2022-09-27 09:40:00|9215.28|9215.28|9232.74|9232.74|9232.74|9232.74|9207.03|9207.03|0
1664271900000|2022-09-27 09:45:00|9234.14|9234.14|9262.99|9262.99|9262.99|9262.99|9234.14|9234.14|0
1664272200000|2022-09-27 09:50:00|9265.81|9265.81|9270.93|9270.93|9273.59|9273.59|9265.81|9265.81|0
1664272500000|2022-09-27 09:55:00|9271.57|9271.57|9271.99|9271.99|9275.97|9275.97|9267.14|9267.14|0
1664272800000|2022-09-27 10:00:00|9271.26|9271.26|9305.84|9305.84|9310.63|9310.63|9271.26|9271.26|0
1664273100000|2022-09-27 10:05:00|9306.57|9306.57|9285.83|9285.83|9306.57|9306.57|9285.83|9285.83|0
1664273400000|2022-09-27 10:10:00|9285.09|9285.09|9302|9302|9302.49|9302.49|9282.16|9282.16|0
1664273700000|2022-09-27 10:15:00|9302.32|9302.32|9311.77|9311.77|9311.77|9311.77|9300.69|9300.69|0
1664274000000|2022-09-27 10:20:00|9312.74|9312.74|9330.6|9330.6|9334.83|9334.83|9312.74|9312.74|0
1664274300000|2022-09-27 10:25:00|9331.45|9331.45|9362.32|9362.32|9365.07|9365.07|9330.13|9330.13|0
1664274600000|2022-09-27 10:30:00|9361.86|9361.86|9398.07|9398.07|9401.11|9401.11|9358.79|9358.79|0
1664274900000|2022-09-27 10:35:00|9397.13|9397.13|9378.84|9378.84|9397.13|9397.13|9377.87|9377.87|0
1664275200000|2022-09-27 10:40:00|9379.04|9379.04|9375.8|9375.8|9386.33|9386.33|9373.46|9373.46|0
1664275500000|2022-09-27 10:45:00|9374.19|9374.19|9335.27|9335.27|9379.11|9379.11|9334.89|9334.89|0
1664275800000|2022-09-27 10:50:00|9336.67|9336.67|9335.46|9335.46|9342.4|9342.4|9331.92|9331.92|0
1664276100000|2022-09-27 10:55:00|9335.78|9335.78|9304.35|9304.35|9341.77|9341.77|9304.35|9304.35|0
1664276400000|2022-09-27 11:00:00|9305.64|9305.64|9326.35|9326.35|9332.82|9332.82|9305.64|9305.64|0
1664276700000|2022-09-27 11:05:00|9325.88|9325.88|9332.29|9332.29|9342.97|9342.97|9325.88|9325.88|0
1664277000000|2022-09-27 11:10:00|9332.01|9332.01|9348.09|9348.09|9348.94|9348.94|9332.01|9332.01|0
1664277300000|2022-09-27 11:15:00|9347.15|9347.15|9360.93|9360.93|9360.93|9360.93|9343.21|9343.21|0
1664277600000|2022-09-27 11:20:00|9359.53|9359.53|9382.75|9382.75|9382.75|9382.75|9359.53|9359.53|0
1664277900000|2022-09-27 11:25:00|9383.75|9383.75|9392.81|9392.81|9399.16|9399.16|9383.75|9383.75|0
1664278200000|2022-09-27 11:30:00|9392.49|9392.49|9386.49|9386.49|9396.24|9396.24|9382.81|9382.81|0
1664278500000|2022-09-27 11:35:00|9387.77|9387.77|9418.9|9418.9|9419.4|9419.4|9387.77|9387.77|0
1664278800000|2022-09-27 11:40:00|9418.79|9418.79|9438.82|9438.82|9444.94|9444.94|9418.06|9418.06|0
1664279100000|2022-09-27 11:45:00|9439.39|9439.39|9447.92|9447.92|9452.15|9452.15|9439.39|9439.39|0
1664279400000|2022-09-27 11:50:00|9451.06|9451.06|9426.79|9426.79|9452.35|9452.35|9426.53|9426.53|0
1664279700000|2022-09-27 11:55:00|9425.83|9425.83|9428.93|9428.93|9440.34|9440.34|9423.27|9423.27|0
1664280000000|2022-09-27 12:00:00|9429.87|9429.87|9440.74|9440.74|9446.9|9446.9|9429.87|9429.87|0
1664280300000|2022-09-27 12:05:00|9440.24|9440.24|9451.44|9451.44|9452.62|9452.62|9440.24|9440.24|0
1664280600000|2022-09-27 12:10:00|9451.77|9451.77|9449.04|9449.04|9451.99|9451.99|9441.78|9441.78|0
1664280900000|2022-09-27 12:15:00|9448.57|9448.57|9468.34|9468.34|9468.34|9468.34|9448.57|9448.57|0
1664281200000|2022-09-27 12:20:00|9467.92|9467.92|9474.19|9474.19|9477.17|9477.17|9466.63|9466.63|0
1664281500000|2022-09-27 12:25:00|9474.69|9474.69|9461.1|9461.1|9480.08|9480.08|9460.63|9460.63|0
1664281800000|2022-09-27 12:30:00|9461.74|9461.74|9443.75|9443.75|9462.06|9462.06|9442.22|9442.22|0
1664282100000|2022-09-27 12:35:00|9444.03|9444.03|9425.68|9425.68|9446.34|9446.34|9418.47|9418.47|0
1664282400000|2022-09-27 12:40:00|9427.14|9427.14|9417.93|9417.93|9431.1|9431.1|9417.29|9417.29|0
1664282700000|2022-09-27 12:45:00|9417.2|9417.2|9437.38|9437.38|9437.38|9437.38|9416.14|9416.14|0
1664283000000|2022-09-27 12:50:00|9435.92|9435.92|9392.33|9392.33|9435.92|9435.92|9391.76|9391.76|0
1664283300000|2022-09-27 12:55:00|9391.6|9391.6|9383.13|9383.13|9392.44|9392.44|9374.1|9374.1|0
1664283600000|2022-09-27 13:00:00|9383.98|9383.98|9338.22|9338.22|9384.58|9384.58|9338.22|9338.22|0
1664283900000|2022-09-27 13:05:00|9337.49|9337.49|9349.59|9349.59|9355.25|9355.25|9334.73|9334.73|0
1664284200000|2022-09-27 13:10:00|9349.19|9349.19|9312.17|9312.17|9349.19|9349.19|9310.68|9310.68|0
1664284500000|2022-09-27 13:15:00|9311.81|9311.81|9330.46|9330.46|9347.14|9347.14|9311.81|9311.81|0
1664284800000|2022-09-27 13:20:00|9331.92|9331.92|9343.41|9343.41|9355.23|9355.23|9331.92|9331.92|0
1664285100000|2022-09-27 13:25:00|9342.68|9342.68|9348.01|9348.01|9349.08|9349.08|9333.2|9333.2|0
1664285400000|2022-09-27 13:30:00|9348.29|9348.29|9338.91|9338.91|9362.77|9362.77|9338.06|9338.06|0
1664285700000|2022-09-27 13:35:00|9337.51|9337.51|9307.61|9307.61|9337.51|9337.51|9304.07|9304.07|0
1664286000000|2022-09-27 13:40:00|9306.15|9306.15|9270.77|9270.77|9309.26|9309.26|9268.27|9268.27|0
1664286300000|2022-09-27 13:45:00|9268.58|9268.58|9237.24|9237.24|9277.46|9277.46|9236.77|9236.77|0
1664286600000|2022-09-27 13:50:00|9235.04|9235.04|9241.38|9241.38|9241.38|9241.38|9222.67|9222.67|0
1664286900000|2022-09-27 13:55:00|9241.85|9241.85|9247.61|9247.61|9250.51|9250.51|9238.29|9238.29|0
1664287200000|2022-09-27 14:00:00|9249.8|9249.8|9223.91|9223.91|9250.22|9250.22|9201.58|9201.58|0
1664287500000|2022-09-27 14:05:00|9224.3|9224.3|9228.95|9228.95|9234.48|9234.48|9220.29|9220.29|0
1664287800000|2022-09-27 14:10:00|9228.81|9228.81|9215.8|9215.8|9236.89|9236.89|9210.36|9210.36|0
1664288100000|2022-09-27 14:15:00|9216.29|9216.29|9178.27|9178.27|9216.69|9216.69|9173.42|9173.42|0
1664288400000|2022-09-27 14:20:00|9177.8|9177.8|9188.6|9188.6|9189.21|9189.21|9173.75|9173.75|0
1664288700000|2022-09-27 14:25:00|9188.13|9188.13|9167.85|9167.85|9202.91|9202.91|9167.85|9167.85|0
1664289000000|2022-09-27 14:30:00|9168.58|9168.58|9168.97|9168.97|9183.06|9183.06|9167.25|9167.25|0
1664289300000|2022-09-27 14:35:00|9169.37|9169.37|9128.45|9128.45|9169.83|9169.83|9128.45|9128.45|0
1664289600000|2022-09-27 14:40:00|9128.33|9128.33|9145.89|9145.89|9146.53|9146.53|9104.68|9104.68|0
1664289900000|2022-09-27 14:45:00|9146.35|9146.35|9177.97|9177.97|9183.47|9183.47|9144.22|9144.22|0
1664290200000|2022-09-27 14:50:00|9176.51|9176.51|9184.84|9184.84|9198.46|9198.46|9170.44|9170.44|0
1664290500000|2022-09-27 14:55:00|9184.11|9184.11|9186.55|9186.55|9195.59|9195.59|9180.62|9180.62|0
1664290800000|2022-09-27 15:00:00|9187.12|9187.12|9155.12|9155.12|9192.17|9192.17|9155.12|9155.12|0
1664291100000|2022-09-27 15:05:00|9155.35|9155.35|9155.05|9155.05|9158.78|9158.78|9145.09|9145.09|0
1664291400000|2022-09-27 15:10:00|9155.62|9155.62|9123.28|9123.28|9156.67|9156.67|9114.66|9114.66|0
1664291700000|2022-09-27 15:15:00|9123.7|9123.7|9110.44|9110.44|9124.26|9124.26|9108.3|9108.3|0
1664292000000|2022-09-27 15:20:00|9109.5|9109.5|9055.98|9055.98|9109.71|9109.71|9054|9054|0
1664292300000|2022-09-27 15:25:00|9056.45|9056.45|9013.72|9013.72|9057.71|9057.71|9011.64|9011.64|0
1664349300000|2022-09-28 07:15:00|8837.44|8837.44|8817.07|8817.07|8867.68|8867.68|8814.87|8814.87|0
1664349600000|2022-09-28 07:20:00|8817.54|8817.54|8773.86|8773.86|8833.84|8833.84|8771.98|8771.98|0
1664349900000|2022-09-28 07:25:00|8774.83|8774.83|8766.59|8766.59|8775.97|8775.97|8750.76|8750.76|0
1664350200000|2022-09-28 07:30:00|8767.05|8767.05|8716.39|8716.39|8770.75|8770.75|8705.05|8705.05|0
1664350500000|2022-09-28 07:35:00|8718.78|8718.78|8730.87|8730.87|8730.87|8730.87|8684.26|8684.26|0
1664350800000|2022-09-28 07:40:00|8731.29|8731.29|8771.17|8771.17|8772.75|8772.75|8729.83|8729.83|0
1664351100000|2022-09-28 07:45:00|8768.82|8768.82|8760.1|8760.1|8775.75|8775.75|8758.21|8758.21|0
1664351400000|2022-09-28 07:50:00|8760.67|8760.67|8825.35|8825.35|8826.76|8826.76|8760.67|8760.67|0
1664351700000|2022-09-28 07:55:00|8824.88|8824.88|8864.58|8864.58|8868.08|8868.08|8812.14|8812.14|0
1664352000000|2022-09-28 08:00:00|8865.52|8865.52|8821.32|8821.32|8870.15|8870.15|8808.38|8808.38|0
1664352300000|2022-09-28 08:05:00|8820.1|8820.1|8780.02|8780.02|8821.09|8821.09|8779.24|8779.24|0
1664352600000|2022-09-28 08:10:00|8781.89|8781.89|8775.56|8775.56|8784.13|8784.13|8770.69|8770.69|0
1664352900000|2022-09-28 08:15:00|8776.29|8776.29|8768.07|8768.07|8776.29|8776.29|8762.02|8762.02|0
1664353200000|2022-09-28 08:20:00|8770.88|8770.88|8796.57|8796.57|8825.77|8825.77|8770.88|8770.88|0
1664353500000|2022-09-28 08:25:00|8797.98|8797.98|8788.51|8788.51|8808.37|8808.37|8782.15|8782.15|0
1664353800000|2022-09-28 08:30:00|8787.11|8787.11|8795.99|8795.99|8797.42|8797.42|8777.17|8777.17|0
1664354100000|2022-09-28 08:35:00|8794.49|8794.49|8764.26|8764.26|8807.96|8807.96|8764.26|8764.26|0
1664354400000|2022-09-28 08:40:00|8764.9|8764.9|8756.15|8756.15|8764.9|8764.9|8740.35|8740.35|0
1664354700000|2022-09-28 08:45:00|8755.37|8755.37|8755.59|8755.59|8764.48|8764.48|8753.21|8753.21|0
1664355000000|2022-09-28 08:50:00|8747.44|8747.44|8730.72|8730.72|8747.94|8747.94|8724.92|8724.92|0
1664355300000|2022-09-28 08:55:00|8732.71|8732.71|8722|8722|8734.11|8734.11|8718.73|8718.73|0
1664355600000|2022-09-28 09:00:00|8721.27|8721.27|8707.76|8707.76|8722.73|8722.73|8706.65|8706.65|0
1664355900000|2022-09-28 09:05:00|8708.32|8708.32|8671.35|8671.35|8713.18|8713.18|8671.35|8671.35|0
1664356200000|2022-09-28 09:10:00|8670.71|8670.71|8675.31|8675.31|8680.27|8680.27|8670.71|8670.71|0
1664356500000|2022-09-28 09:15:00|8677.5|8677.5|8669.2|8669.2|8680.72|8680.72|8661.4|8661.4|0
1664356800000|2022-09-28 09:20:00|8669.79|8669.79|8670.69|8670.69|8675.92|8675.92|8667.96|8667.96|0
1664357100000|2022-09-28 09:25:00|8669.76|8669.76|8663.66|8663.66|8669.76|8669.76|8655.83|8655.83|0
1664357400000|2022-09-28 09:30:00|8665.65|8665.65|8693.31|8693.31|8693.31|8693.31|8662.76|8662.76|0
1664357700000|2022-09-28 09:35:00|8692.58|8692.58|8713.73|8713.73|8714.7|8714.7|8677.81|8677.81|0
1664358000000|2022-09-28 09:40:00|8714.06|8714.06|8715.87|8715.87|8718.49|8718.49|8711.46|8711.46|0
1664358300000|2022-09-28 09:45:00|8715.75|8715.75|8698.33|8698.33|8723.36|8723.36|8697.58|8697.58|0
1664358600000|2022-09-28 09:50:00|8697.39|8697.39|8704.05|8704.05|8706.98|8706.98|8695.68|8695.68|0
1664358900000|2022-09-28 09:55:00|8704.38|8704.38|8721.54|8721.54|8723.33|8723.33|8701.35|8701.35|0
1664359200000|2022-09-28 10:00:00|8720.81|8720.81|8949.96|8949.96|8949.96|8949.96|8708.25|8708.25|0
1664359500000|2022-09-28 10:05:00|8949.67|8949.67|8889.96|8889.96|8961.27|8961.27|8876.54|8876.54|0
1664359800000|2022-09-28 10:10:00|8889.49|8889.49|9021.1|9021.1|9021.1|9021.1|8888.55|8888.55|0
1664360100000|2022-09-28 10:15:00|9021.95|9021.95|9097.63|9097.63|9098.47|9098.47|9014.34|9014.34|0
1664360400000|2022-09-28 10:20:00|9097.91|9097.91|9127.22|9127.22|9142.89|9142.89|9093|9093|0
1664360700000|2022-09-28 10:25:00|9128.07|9128.07|9170.61|9170.61|9181.45|9181.45|9128.07|9128.07|0
1664361000000|2022-09-28 10:30:00|9171.47|9171.47|9112.79|9112.79|9178.24|9178.24|9089.32|9089.32|0
1664361300000|2022-09-28 10:35:00|9112.06|9112.06|9115.19|9115.19|9117.97|9117.97|9096.89|9096.89|0
1664361600000|2022-09-28 10:40:00|9116.48|9116.48|9182.34|9182.34|9220.74|9220.74|9116.48|9116.48|0
1664361900000|2022-09-28 10:45:00|9180.15|9180.15|9121.92|9121.92|9180.15|9180.15|9121.74|9121.74|0
1664362200000|2022-09-28 10:50:00|9121.45|9121.45|9117.7|9117.7|9150.57|9150.57|9117.7|9117.7|0
1664362500000|2022-09-28 10:55:00|9117.21|9117.21|8992.99|8992.99|9117.21|9117.21|8992.5|8992.5|0
1664362800000|2022-09-28 11:00:00|8992.26|8992.26|8917.17|8917.17|9002.62|9002.62|8917.17|8917.17|0
1664363100000|2022-09-28 11:05:00|8915.29|8915.29|8913.77|8913.77|8917.96|8917.96|8901.6|8901.6|0
1664363400000|2022-09-28 11:10:00|8912.84|8912.84|8910.77|8910.77|8917.58|8917.58|8888.97|8888.97|0
1664363700000|2022-09-28 11:15:00|8911.77|8911.77|8946.69|8946.69|8948|8948|8911.77|8911.77|0
1664364000000|2022-09-28 11:20:00|8947.63|8947.63|8927.42|8927.42|8950.18|8950.18|8913.85|8913.85|0
1664364300000|2022-09-28 11:25:00|8925.96|8925.96|8923.9|8923.9|8933.21|8933.21|8919.62|8919.62|0
1664364600000|2022-09-28 11:30:00|8923.05|8923.05|8972.54|8972.54|8973.94|8973.94|8922.39|8922.39|0
1664364900000|2022-09-28 11:35:00|8972.07|8972.07|8940.6|8940.6|8972.07|8972.07|8932.5|8932.5|0
1664365200000|2022-09-28 11:40:00|8939.87|8939.87|8966.64|8966.64|8970.48|8970.48|8937.02|8937.02|0
1664365500000|2022-09-28 11:45:00|8966.14|8966.14|8969.43|8969.43|8969.43|8969.43|8945.36|8945.36|0
1664365800000|2022-09-28 11:50:00|8966.7|8966.7|8940.06|8940.06|8967.27|8967.27|8925.9|8925.9|0
1664366100000|2022-09-28 11:55:00|8939.07|8939.07|8921.03|8921.03|8949.48|8949.48|8918.73|8918.73|0
1664366400000|2022-09-28 12:00:00|8920.71|8920.71|8954.25|8954.25|8959.33|8959.33|8920.71|8920.71|0
1664366700000|2022-09-28 12:05:00|8957.61|8957.61|8922.26|8922.26|8958.16|8958.16|8922.26|8922.26|0
1664367000000|2022-09-28 12:10:00|8920.86|8920.86|8907.68|8907.68|8920.86|8920.86|8906.75|8906.75|0
1664367300000|2022-09-28 12:15:00|8906.51|8906.51|8911.5|8911.5|8925.16|8925.16|8900.92|8900.92|0
1664367600000|2022-09-28 12:20:00|8913.34|8913.34|8962.24|8962.24|8962.24|8962.24|8912.95|8912.95|0
1664367900000|2022-09-28 12:25:00|8961.77|8961.77|8953.96|8953.96|8963.49|8963.49|8953.96|8953.96|0
1664368200000|2022-09-28 12:30:00|8950.89|8950.89|8965.71|8965.71|8965.71|8965.71|8940.66|8940.66|0
1664368500000|2022-09-28 12:35:00|8965.25|8965.25|8962.57|8962.57|8977.23|8977.23|8962.57|8962.57|0
1664368800000|2022-09-28 12:40:00|8961.16|8961.16|8971.34|8971.34|8971.34|8971.34|8950.68|8950.68|0
1664369100000|2022-09-28 12:45:00|8970.87|8970.87|8929.32|8929.32|8972.9|8972.9|8929.32|8929.32|0
1664369400000|2022-09-28 12:50:00|8925.78|8925.78|8955.1|8955.1|8957.21|8957.21|8924.92|8924.92|0
1664369700000|2022-09-28 12:55:00|8954.17|8954.17|8962.49|8962.49|8962.49|8962.49|8943.86|8943.86|0
1664370000000|2022-09-28 13:00:00|8961.35|8961.35|8966.43|8966.43|8974.61|8974.61|8953.13|8953.13|0
1664370300000|2022-09-28 13:05:00|8965.96|8965.96|8937|8937|8969.03|8969.03|8935.62|8935.62|0
1664370600000|2022-09-28 13:10:00|8938.04|8938.04|8939.79|8939.79|8942.62|8942.62|8927.6|8927.6|0
1664370900000|2022-09-28 13:15:00|8942.12|8942.12|8928.72|8928.72|8958.32|8958.32|8928.72|8928.72|0
1664371200000|2022-09-28 13:20:00|8926.56|8926.56|8922.7|8922.7|8926.56|8926.56|8909.52|8909.52|0
1664371500000|2022-09-28 13:25:00|8923.55|8923.55|8915.97|8915.97|8939.5|8939.5|8915.97|8915.97|0
1664371800000|2022-09-28 13:30:00|8915.63|8915.63|8903.34|8903.34|8919.6|8919.6|8877.66|8877.66|0
1664372100000|2022-09-28 13:35:00|8904.27|8904.27|8937.72|8937.72|8938.19|8938.19|8895.01|8895.01|0
1664372400000|2022-09-28 13:40:00|8938.01|8938.01|8991.34|8991.34|8991.34|8991.34|8938.01|8938.01|0
1664372700000|2022-09-28 13:45:00|8990.61|8990.61|9005.06|9005.06|9010.92|9010.92|8976.73|8976.73|0
1664373000000|2022-09-28 13:50:00|9004.74|9004.74|9020.42|9020.42|9044.48|9044.48|9002.5|9002.5|0
1664373300000|2022-09-28 13:55:00|9020.89|9020.89|9034.34|9034.34|9063.63|9063.63|9020.89|9020.89|0
1664373600000|2022-09-28 14:00:00|9032.7|9032.7|9013.29|9013.29|9055.97|9055.97|9011.12|9011.12|0
1664373900000|2022-09-28 14:05:00|9012.82|9012.82|9014.73|9014.73|9037.92|9037.92|9005.06|9005.06|0
1664374200000|2022-09-28 14:10:00|9012.59|9012.59|9011.97|9011.97|9016.41|9016.41|8993.88|8993.88|0
1664374500000|2022-09-28 14:15:00|9012.71|9012.71|8990.59|8990.59|9013.82|9013.82|8985.49|8985.49|0
1664374800000|2022-09-28 14:20:00|8987.1|8987.1|9013.54|9013.54|9019.62|9019.62|8984.69|8984.69|0
1664375100000|2022-09-28 14:25:00|9014.48|9014.48|9023.29|9023.29|9025.27|9025.27|9000.67|9000.67|0
1664375400000|2022-09-28 14:30:00|9022.97|9022.97|9018.71|9018.71|9035.94|9035.94|9013.07|9013.07|0
1664375700000|2022-09-28 14:35:00|9019.36|9019.36|9014.67|9014.67|9032.79|9032.79|8999.28|8999.28|0
1664376000000|2022-09-28 14:40:00|9015.14|9015.14|9097.22|9097.22|9100.81|9100.81|9009.25|9009.25|0
1664376300000|2022-09-28 14:45:00|9096.82|9096.82|9121.92|9121.92|9129.03|9129.03|9096.1|9096.1|0
1664376600000|2022-09-28 14:50:00|9122.91|9122.91|9112.78|9112.78|9122.91|9122.91|9098.76|9098.76|0
1664376900000|2022-09-28 14:55:00|9113.24|9113.24|9138.43|9138.43|9139.51|9139.51|9112.47|9112.47|0
1664377200000|2022-09-28 15:00:00|9138.92|9138.92|9140.86|9140.86|9156.49|9156.49|9131.31|9131.31|0
1664377500000|2022-09-28 15:05:00|9141.59|9141.59|9137.43|9137.43|9142.06|9142.06|9125.39|9125.39|0
1664377800000|2022-09-28 15:10:00|9137.9|9137.9|9130.75|9130.75|9146.62|9146.62|9130.75|9130.75|0
1664378100000|2022-09-28 15:15:00|9132.15|9132.15|9175.29|9175.29|9175.42|9175.42|9132.15|9132.15|0
1664378400000|2022-09-28 15:20:00|9172.66|9172.66|9190.68|9190.68|9191|9191|9160.14|9160.14|0
1664378700000|2022-09-28 15:25:00|9191.41|9191.41|9194.06|9194.06|9195.94|9195.94|9184.39|9184.39|0
1664435700000|2022-09-29 07:15:00|8915.22|8915.22|8837.44|8837.44|8918.87|8918.87|8837.44|8837.44|0
1664436000000|2022-09-29 07:20:00|8836.18|8836.18|8838.06|8838.06|8846.12|8846.12|8826.37|8826.37|0
1664436300000|2022-09-29 07:25:00|8827.7|8827.7|8823.03|8823.03|8827.7|8827.7|8792.19|8792.19|0
1664436600000|2022-09-29 07:30:00|8822.38|8822.38|8816.8|8816.8|8822.38|8822.38|8793.77|8793.77|0
1664436900000|2022-09-29 07:35:00|8818.29|8818.29|8761.15|8761.15|8818.29|8818.29|8753.72|8753.72|0
1664437200000|2022-09-29 07:40:00|8761.88|8761.88|8735.07|8735.07|8765.26|8765.26|8735.07|8735.07|0
1664437500000|2022-09-29 07:45:00|8736.05|8736.05|8694.83|8694.83|8736.05|8736.05|8681.55|8681.55|0
1664437800000|2022-09-29 07:50:00|8695.77|8695.77|8705.39|8705.39|8706.18|8706.18|8688.61|8688.61|0
1664438100000|2022-09-29 07:55:00|8708.31|8708.31|8727.99|8727.99|8740.72|8740.72|8708.31|8708.31|0
1664438400000|2022-09-29 08:00:00|8723.92|8723.92|8754.98|8754.98|8754.98|8754.98|8692.86|8692.86|0
1664438700000|2022-09-29 08:05:00|8755.44|8755.44|8792.05|8792.05|8792.05|8792.05|8755.44|8755.44|0
1664439000000|2022-09-29 08:10:00|8792.7|8792.7|8778.54|8778.54|8792.7|8792.7|8771.49|8771.49|0
1664439300000|2022-09-29 08:15:00|8779.11|8779.11|8771.33|8771.33|8786.93|8786.93|8754.01|8754.01|0
1664439600000|2022-09-29 08:20:00|8772.29|8772.29|8683.59|8683.59|8772.48|8772.48|8682.19|8682.19|0
1664439900000|2022-09-29 08:25:00|8681.72|8681.72|8665.86|8665.86|8681.72|8681.72|8657.33|8657.33|0
1664440200000|2022-09-29 08:30:00|8668.93|8668.93|8718.01|8718.01|8719.89|8719.89|8668.48|8668.48|0
1664440500000|2022-09-29 08:35:00|8717.54|8717.54|8655.63|8655.63|8717.54|8717.54|8655.63|8655.63|0
1664440800000|2022-09-29 08:40:00|8656.03|8656.03|8684.83|8684.83|8691.31|8691.31|8656.03|8656.03|0
1664441100000|2022-09-29 08:45:00|8685.56|8685.56|8667.63|8667.63|8687.55|8687.55|8667.37|8667.37|0
1664441400000|2022-09-29 08:50:00|8668.6|8668.6|8656.59|8656.59|8669.39|8669.39|8653.66|8653.66|0
1664441700000|2022-09-29 08:55:00|8654.24|8654.24|8636.94|8636.94|8654.24|8654.24|8635.08|8635.08|0
1664442000000|2022-09-29 09:00:00|8637.4|8637.4|8624.24|8624.24|8642.82|8642.82|8624.24|8624.24|0
1664442300000|2022-09-29 09:05:00|8623.01|8623.01|8626.7|8626.7|8630.77|8630.77|8614.13|8614.13|0
1664442600000|2022-09-29 09:10:00|8628.16|8628.16|8641.92|8641.92|8642.2|8642.2|8622.09|8622.09|0
1664442900000|2022-09-29 09:15:00|8644.73|8644.73|8614.94|8614.94|8644.73|8644.73|8611.38|8611.38|0
1664443200000|2022-09-29 09:20:00|8617.54|8617.54|8644.46|8644.46|8651.99|8651.99|8612|8612|0
1664443500000|2022-09-29 09:25:00|8643.99|8643.99|8640.52|8640.52|8645.64|8645.64|8638.94|8638.94|0
1664443800000|2022-09-29 09:30:00|8639.78|8639.78|8631.15|8631.15|8640.06|8640.06|8611.13|8611.13|0
1664444100000|2022-09-29 09:35:00|8630.65|8630.65|8629.42|8629.42|8634.57|8634.57|8624.74|8624.74|0
1664444400000|2022-09-29 09:40:00|8628.95|8628.95|8699.64|8699.64|8700.1|8700.1|8626.11|8626.11|0
1664444700000|2022-09-29 09:45:00|8701.13|8701.13|8670.2|8670.2|8708.62|8708.62|8669.52|8669.52|0
1664445000000|2022-09-29 09:50:00|8670.67|8670.67|8643.58|8643.58|8670.67|8670.67|8643.58|8643.58|0
1664445300000|2022-09-29 09:55:00|8643.16|8643.16|8643.11|8643.11|8644.29|8644.29|8626.68|8626.68|0
1664445600000|2022-09-29 10:00:00|8643.58|8643.58|8598.24|8598.24|8644.17|8644.17|8597.77|8597.77|0
1664445900000|2022-09-29 10:05:00|8598.03|8598.03|8597.65|8597.65|8601.04|8601.04|8589.89|8589.89|0
1664446200000|2022-09-29 10:10:00|8597.42|8597.42|8595.4|8595.4|8605.72|8605.72|8590|8590|0
1664446500000|2022-09-29 10:15:00|8592.11|8592.11|8601.22|8601.22|8601.95|8601.95|8588.72|8588.72|0
1664446800000|2022-09-29 10:20:00|8600.93|8600.93|8589.24|8589.24|8600.93|8600.93|8570.89|8570.89|0
1664447100000|2022-09-29 10:25:00|8590.7|8590.7|8593.95|8593.95|8602.69|8602.69|8590.7|8590.7|0
1664447400000|2022-09-29 10:30:00|8593.3|8593.3|8608.05|8608.05|8608.69|8608.69|8593.3|8593.3|0
1664447700000|2022-09-29 10:35:00|8607.58|8607.58|8598.01|8598.01|8609.4|8609.4|8597.67|8597.67|0
1664448000000|2022-09-29 10:40:00|8597.55|8597.55|8609.4|8609.4|8611.21|8611.21|8597.55|8597.55|0
1664448300000|2022-09-29 10:45:00|8607.99|8607.99|8608.21|8608.21|8613.7|8613.7|8597.98|8597.98|0
1664448600000|2022-09-29 10:50:00|8609.67|8609.67|8642.61|8642.61|8643.1|8643.1|8608.19|8608.19|0
1664448900000|2022-09-29 10:55:00|8644.94|8644.94|8630.71|8630.71|8663.15|8663.15|8630.71|8630.71|0
1664449200000|2022-09-29 11:00:00|8630.24|8630.24|8626.54|8626.54|8630.24|8630.24|8623.59|8623.59|0
1664449500000|2022-09-29 11:05:00|8625.58|8625.58|8593.23|8593.23|8625.58|8625.58|8592.23|8592.23|0
1664449800000|2022-09-29 11:10:00|8593.72|8593.72|8609.21|8609.21|8610.05|8610.05|8593.55|8593.55|0
1664450100000|2022-09-29 11:15:00|8608.28|8608.28|8611.57|8611.57|8613.84|8613.84|8603.44|8603.44|0
1664450400000|2022-09-29 11:20:00|8611.1|8611.1|8613.56|8613.56|8614.49|8614.49|8603.6|8603.6|0
1664450700000|2022-09-29 11:25:00|8613.09|8613.09|8605.48|8605.48|8613.09|8613.09|8605.01|8605.01|0
1664451000000|2022-09-29 11:30:00|8606.8|8606.8|8603.68|8603.68|8609.97|8609.97|8603.08|8603.08|0
1664451300000|2022-09-29 11:35:00|8602.72|8602.72|8586.15|8586.15|8603.11|8603.11|8585.92|8585.92|0
1664451600000|2022-09-29 11:40:00|8583.33|8583.33|8598.48|8598.48|8601.5|8601.5|8583.26|8583.26|0
1664451900000|2022-09-29 11:45:00|8597.83|8597.83|8565.18|8565.18|8597.83|8597.83|8562.39|8562.39|0
1664452200000|2022-09-29 11:50:00|8565.65|8565.65|8567.23|8567.23|8578.84|8578.84|8557.64|8557.64|0
1664452500000|2022-09-29 11:55:00|8566.76|8566.76|8555.12|8555.12|8566.76|8566.76|8545.34|8545.34|0
1664452800000|2022-09-29 12:00:00|8555.41|8555.41|8564.19|8564.19|8565.09|8565.09|8550.79|8550.79|0
1664453100000|2022-09-29 12:05:00|8564.65|8564.65|8574.33|8574.33|8574.33|8574.33|8555.25|8555.25|0
1664453400000|2022-09-29 12:10:00|8574.66|8574.66|8560.56|8560.56|8574.66|8574.66|8547.02|8547.02|0
1664453700000|2022-09-29 12:15:00|8559.36|8559.36|8559.57|8559.57|8562.05|8562.05|8548.79|8548.79|0
1664454000000|2022-09-29 12:20:00|8559.1|8559.1|8573.61|8573.61|8573.61|8573.61|8558.42|8558.42|0
1664454300000|2022-09-29 12:25:00|8574.08|8574.08|8572.17|8572.17|8576.65|8576.65|8572.17|8572.17|0
1664454600000|2022-09-29 12:30:00|8570.28|8570.28|8531.04|8531.04|8570.28|8570.28|8531.04|8531.04|0
1664454900000|2022-09-29 12:35:00|8532.92|8532.92|8533.37|8533.37|8533.37|8533.37|8512.03|8512.03|0
1664455200000|2022-09-29 12:40:00|8532.22|8532.22|8521.73|8521.73|8532.22|8532.22|8513.84|8513.84|0
1664455500000|2022-09-29 12:45:00|8519.74|8519.74|8499.02|8499.02|8519.74|8519.74|8491.79|8491.79|0
1664455800000|2022-09-29 12:50:00|8499.95|8499.95|8532.48|8532.48|8532.48|8532.48|8495.48|8495.48|0
1664456100000|2022-09-29 12:55:00|8531.75|8531.75|8554.46|8554.46|8554.46|8554.46|8527.77|8527.77|0
1664456400000|2022-09-29 13:00:00|8555.92|8555.92|8617.58|8617.58|8617.58|8617.58|8555.92|8555.92|0
1664456700000|2022-09-29 13:05:00|8618.57|8618.57|8637.05|8637.05|8649.8|8649.8|8617.37|8617.37|0
1664457000000|2022-09-29 13:10:00|8637.83|8637.83|8630.35|8630.35|8645.4|8645.4|8625.64|8625.64|0
1664457300000|2022-09-29 13:15:00|8629.72|8629.72|8621.7|8621.7|8629.72|8629.72|8607.68|8607.68|0
1664457600000|2022-09-29 13:20:00|8622.28|8622.28|8613.9|8613.9|8633.65|8633.65|8606.5|8606.5|0
1664457900000|2022-09-29 13:25:00|8613.43|8613.43|8649.47|8649.47|8650.26|8650.26|8607.89|8607.89|0
1664458200000|2022-09-29 13:30:00|8650.06|8650.06|8622.77|8622.77|8663.75|8663.75|8622.77|8622.77|0
1664458500000|2022-09-29 13:35:00|8620.42|8620.42|8589.29|8589.29|8620.42|8620.42|8579.07|8579.07|0
1664458800000|2022-09-29 13:40:00|8589.76|8589.76|8580.98|8580.98|8590.35|8590.35|8574.93|8574.93|0
1664459100000|2022-09-29 13:45:00|8580.52|8580.52|8604.08|8604.08|8605.13|8605.13|8564.08|8564.08|0
1664459400000|2022-09-29 13:50:00|8604.93|8604.93|8617.67|8617.67|8633.18|8633.18|8604.93|8604.93|0
1664459700000|2022-09-29 13:55:00|8618.61|8618.61|8589.33|8589.33|8625.72|8625.72|8581.77|8581.77|0
1664460000000|2022-09-29 14:00:00|8589|8589|8570.8|8570.8|8589.57|8589.57|8556.43|8556.43|0
1664460300000|2022-09-29 14:05:00|8571.8|8571.8|8581.2|8581.2|8586.6|8586.6|8571.8|8571.8|0
1664460600000|2022-09-29 14:10:00|8580.73|8580.73|8541.9|8541.9|8580.89|8580.89|8541.38|8541.38|0
1664460900000|2022-09-29 14:15:00|8541.43|8541.43|8518.21|8518.21|8541.43|8541.43|8514.95|8514.95|0
1664461200000|2022-09-29 14:20:00|8517.24|8517.24|8519.33|8519.33|8545.49|8545.49|8517.01|8517.01|0
1664461500000|2022-09-29 14:25:00|8517.92|8517.92|8506.55|8506.55|8524.6|8524.6|8506.23|8506.23|0
1664461800000|2022-09-29 14:30:00|8504.97|8504.97|8451.56|8451.56|8504.97|8504.97|8451.38|8451.38|0
1664462100000|2022-09-29 14:35:00|8452.03|8452.03|8474.72|8474.72|8476.49|8476.49|8436.08|8436.08|0
1664462400000|2022-09-29 14:40:00|8473.79|8473.79|8467.81|8467.81|8475.78|8475.78|8464.15|8464.15|0
1664462700000|2022-09-29 14:45:00|8466|8466|8455.48|8455.48|8466|8466|8440.53|8440.53|0
1664463000000|2022-09-29 14:50:00|8454.34|8454.34|8481.96|8481.96|8484.84|8484.84|8450.61|8450.61|0
1664463300000|2022-09-29 14:55:00|8482.28|8482.28|8489.05|8489.05|8496|8496|8480.8|8480.8|0
1664463600000|2022-09-29 15:00:00|8489.24|8489.24|8542.04|8542.04|8542.56|8542.56|8489.24|8489.24|0
1664463900000|2022-09-29 15:05:00|8542.51|8542.51|8560.03|8560.03|8569.02|8569.02|8541.05|8541.05|0
1664464200000|2022-09-29 15:10:00|8558.57|8558.57|8534.18|8534.18|8564.73|8564.73|8532.87|8532.87|0
1664464500000|2022-09-29 15:15:00|8533.45|8533.45|8542.16|8542.16|8543.21|8543.21|8530.09|8530.09|0
1664464800000|2022-09-29 15:20:00|8541.67|8541.67|8545.33|8545.33|8550.04|8550.04|8535.03|8535.03|0
1664465100000|2022-09-29 15:25:00|8546.18|8546.18|8536.75|8536.75|8549.35|8549.35|8532.03|8532.03|0
1664522100000|2022-09-30 07:15:00|8764.06|8764.06|8769.64|8769.64|8788.7|8788.7|8737.99|8737.99|0
1664522400000|2022-09-30 07:20:00|8770.31|8770.31|8793.52|8793.52|8800.35|8800.35|8770.31|8770.31|0
1664522700000|2022-09-30 07:25:00|8794.16|8794.16|8814.81|8814.81|8832.59|8832.59|8794.16|8794.16|0
1664523000000|2022-09-30 07:30:00|8814.24|8814.24|8876.22|8876.22|8878.62|8878.62|8806.52|8806.52|0
1664523300000|2022-09-30 07:35:00|8875.75|8875.75|8864.99|8864.99|8875.75|8875.75|8839.32|8839.32|0
1664523600000|2022-09-30 07:40:00|8866.94|8866.94|8818.21|8818.21|8868.08|8868.08|8818.21|8818.21|0
1664523900000|2022-09-30 07:45:00|8817.48|8817.48|8842.91|8842.91|8845.66|8845.66|8817.48|8817.48|0
1664524200000|2022-09-30 07:50:00|8841.94|8841.94|8856.28|8856.28|8858.75|8858.75|8839.08|8839.08|0
1664524500000|2022-09-30 07:55:00|8855.96|8855.96|8854.09|8854.09|8878.6|8878.6|8851.25|8851.25|0
1664524800000|2022-09-30 08:00:00|8856.9|8856.9|8867.11|8867.11|8868.75|8868.75|8847.29|8847.29|0
1664525100000|2022-09-30 08:05:00|8866.18|8866.18|8882.45|8882.45|8883.81|8883.81|8846.7|8846.7|0
1664525400000|2022-09-30 08:10:00|8883.18|8883.18|8903.19|8903.19|8929.77|8929.77|8883.18|8883.18|0
1664525700000|2022-09-30 08:15:00|8903.66|8903.66|8916.66|8916.66|8916.66|8916.66|8903.66|8903.66|0
1664526000000|2022-09-30 08:20:00|8916.94|8916.94|8875.9|8875.9|8916.94|8916.94|8865.24|8865.24|0
1664526300000|2022-09-30 08:25:00|8876.4|8876.4|8838.9|8838.9|8879.66|8879.66|8838.9|8838.9|0
1664526600000|2022-09-30 08:30:00|8836.71|8836.71|8863|8863|8865.67|8865.67|8836.71|8836.71|0
1664526900000|2022-09-30 08:35:00|8863.49|8863.49|8877.6|8877.6|8877.71|8877.71|8856.34|8856.34|0
1664527200000|2022-09-30 08:40:00|8878.53|8878.53|8869.31|8869.31|8881.51|8881.51|8847.21|8847.21|0
1664527500000|2022-09-30 08:45:00|8868.18|8868.18|8862.82|8862.82|8870.33|8870.33|8847.67|8847.67|0
1664527800000|2022-09-30 08:50:00|8861.84|8861.84|8884.23|8884.23|8885.38|8885.38|8861.84|8861.84|0
1664528100000|2022-09-30 08:55:00|8884.52|8884.52|8869.44|8869.44|8884.52|8884.52|8866.78|8866.78|0
1664528400000|2022-09-30 09:00:00|8869.67|8869.67|8838.91|8838.91|8869.67|8869.67|8837.42|8837.42|0
1664528700000|2022-09-30 09:05:00|8840.02|8840.02|8874.38|8874.38|8876.6|8876.6|8840.02|8840.02|0
1664529000000|2022-09-30 09:10:00|8874.88|8874.88|8884.46|8884.46|8892.58|8892.58|8874.88|8874.88|0
1664529300000|2022-09-30 09:15:00|8883.52|8883.52|8862.98|8862.98|8883.52|8883.52|8861.69|8861.69|0
1664529600000|2022-09-30 09:20:00|8863.17|8863.17|8880.62|8880.62|8881.59|8881.59|8856.73|8856.73|0
1664529900000|2022-09-30 09:25:00|8881.27|8881.27|8894.29|8894.29|8896.07|8896.07|8881.27|8881.27|0
1664530200000|2022-09-30 09:30:00|8892.56|8892.56|8913.7|8913.7|8919.51|8919.51|8885.1|8885.1|0
1664530500000|2022-09-30 09:35:00|8911.35|8911.35|8892.22|8892.22|8911.35|8911.35|8888.63|8888.63|0
1664530800000|2022-09-30 09:40:00|8892.42|8892.42|8900.75|8900.75|8911.16|8911.16|8889.8|8889.8|0
1664531100000|2022-09-30 09:45:00|8901.03|8901.03|8916.6|8916.6|8927.44|8927.44|8898.85|8898.85|0
1664531400000|2022-09-30 09:50:00|8916.13|8916.13|8908.5|8908.5|8917.03|8917.03|8906.35|8906.35|0
1664531700000|2022-09-30 09:55:00|8908.18|8908.18|8901.09|8901.09|8909.64|8909.64|8900.68|8900.68|0
1664532000000|2022-09-30 10:00:00|8900.44|8900.44|8885.65|8885.65|8901.85|8901.85|8872.49|8872.49|0
1664532300000|2022-09-30 10:05:00|8885.32|8885.32|8887.47|8887.47|8891.48|8891.48|8875.47|8875.47|0
1664532600000|2022-09-30 10:10:00|8888.76|8888.76|8876.32|8876.32|8888.9|8888.9|8869.48|8869.48|0
1664532900000|2022-09-30 10:15:00|8877.78|8877.78|8873.98|8873.98|8882.57|8882.57|8867.18|8867.18|0
1664533200000|2022-09-30 10:20:00|8873.7|8873.7|8873.79|8873.79|8873.79|8873.79|8860.68|8860.68|0
1664533500000|2022-09-30 10:25:00|8872.83|8872.83|8859.73|8859.73|8874.47|8874.47|8858.62|8858.62|0
1664533800000|2022-09-30 10:30:00|8859|8859|8849.82|8849.82|8859|8859|8841.73|8841.73|0
1664534100000|2022-09-30 10:35:00|8849.17|8849.17|8858.08|8858.08|8858.08|8858.08|8846.15|8846.15|0
1664534400000|2022-09-30 10:40:00|8858.55|8858.55|8865.61|8865.61|8865.61|8865.61|8858.55|8858.55|0
1664534700000|2022-09-30 10:45:00|8864.88|8864.88|8825.09|8825.09|8864.88|8864.88|8823.74|8823.74|0
1664535000000|2022-09-30 10:50:00|8824.59|8824.59|8817.28|8817.28|8824.59|8824.59|8813.05|8813.05|0
1664535300000|2022-09-30 10:55:00|8816.31|8816.31|8776.27|8776.27|8816.88|8816.88|8776.27|8776.27|0
1664535600000|2022-09-30 11:00:00|8775.8|8775.8|8728.04|8728.04|8778.23|8778.23|8728.04|8728.04|0
1664535900000|2022-09-30 11:05:00|8727.77|8727.77|8712.68|8712.68|8733.14|8733.14|8711.63|8711.63|0
1664536200000|2022-09-30 11:10:00|8711.95|8711.95|8747.62|8747.62|8748.92|8748.92|8711.95|8711.95|0
1664536500000|2022-09-30 11:15:00|8750.85|8750.85|8761.09|8761.09|8761.09|8761.09|8748.02|8748.02|0
1664536800000|2022-09-30 11:20:00|8766.92|8766.92|8778.41|8778.41|8778.44|8778.44|8766.92|8766.92|0
1664537100000|2022-09-30 11:25:00|8778.09|8778.09|8802.12|8802.12|8812.61|8812.61|8778.09|8778.09|0
1664537400000|2022-09-30 11:30:00|8804.46|8804.46|8780.62|8780.62|8808.31|8808.31|8777.09|8777.09|0
1664537700000|2022-09-30 11:35:00|8781.55|8781.55|8797.38|8797.38|8797.97|8797.97|8781.3|8781.3|0
1664538000000|2022-09-30 11:40:00|8796.91|8796.91|8791.09|8791.09|8796.91|8796.91|8785.3|8785.3|0
1664538300000|2022-09-30 11:45:00|8790.15|8790.15|8782.88|8782.88|8792.9|8792.9|8780.88|8780.88|0
1664538600000|2022-09-30 11:50:00|8783.35|8783.35|8771.91|8771.91|8783.35|8783.35|8768.23|8768.23|0
1664538900000|2022-09-30 11:55:00|8773.37|8773.37|8764.6|8764.6|8773.37|8773.37|8764.6|8764.6|0
1664539200000|2022-09-30 12:00:00|8763.6|8763.6|8778.07|8778.07|8783.93|8783.93|8762.32|8762.32|0
1664539500000|2022-09-30 12:05:00|8777.79|8777.79|8803.97|8803.97|8804.68|8804.68|8771|8771|0
1664539800000|2022-09-30 12:10:00|8803.47|8803.47|8786.77|8786.77|8807.77|8807.77|8786.77|8786.77|0
1664540100000|2022-09-30 12:15:00|8785.31|8785.31|8772.58|8772.58|8791.85|8791.85|8772.58|8772.58|0
1664540400000|2022-09-30 12:20:00|8773.05|8773.05|8772.42|8772.42|8775.8|8775.8|8765.42|8765.42|0
1664540700000|2022-09-30 12:25:00|8773.15|8773.15|8843.23|8843.23|8844.66|8844.66|8771.61|8771.61|0
1664541000000|2022-09-30 12:30:00|8840.31|8840.31|8809.19|8809.19|8840.31|8840.31|8784.37|8784.37|0
1664541300000|2022-09-30 12:35:00|8812.48|8812.48|8840.91|8840.91|8846.97|8846.97|8812.48|8812.48|0
1664541600000|2022-09-30 12:40:00|8841.33|8841.33|8872.3|8872.3|8879.78|8879.78|8833.03|8833.03|0
1664541900000|2022-09-30 12:45:00|8873.24|8873.24|8829.65|8829.65|8876.62|8876.62|8827.54|8827.54|0
1664542200000|2022-09-30 12:50:00|8829.19|8829.19|8846.72|8846.72|8848.72|8848.72|8823.48|8823.48|0
1664542500000|2022-09-30 12:55:00|8847.71|8847.71|8870.3|8870.3|8877.76|8877.76|8847.71|8847.71|0
1664542800000|2022-09-30 13:00:00|8869.8|8869.8|8854.28|8854.28|8875.94|8875.94|8854.28|8854.28|0
1664543100000|2022-09-30 13:05:00|8853.96|8853.96|8857.39|8857.39|8857.5|8857.5|8836.69|8836.69|0
1664543400000|2022-09-30 13:10:00|8857.5|8857.5|8863.34|8863.34|8863.34|8863.34|8854.51|8854.51|0
1664543700000|2022-09-30 13:15:00|8863.84|8863.84|8872.53|8872.53|8881.16|8881.16|8863.4|8863.4|0
1664544000000|2022-09-30 13:20:00|8871.59|8871.59|8862.19|8862.19|8871.59|8871.59|8857.2|8857.2|0
1664544300000|2022-09-30 13:25:00|8862.65|8862.65|8859.26|8859.26|8866.7|8866.7|8856.94|8856.94|0
1664544600000|2022-09-30 13:30:00|8859.73|8859.73|8866.83|8866.83|8874.45|8874.45|8852.31|8852.31|0
1664544900000|2022-09-30 13:35:00|8865.54|8865.54|8821.8|8821.8|8869.13|8869.13|8815.17|8815.17|0
1664545200000|2022-09-30 13:40:00|8822.29|8822.29|8852.2|8852.2|8852.2|8852.2|8822.29|8822.29|0
1664545500000|2022-09-30 13:45:00|8853.14|8853.14|8823.42|8823.42|8856.4|8856.4|8822.72|8822.72|0
1664545800000|2022-09-30 13:50:00|8822.51|8822.51|8876.42|8876.42|8876.42|8876.42|8817.38|8817.38|0
1664546100000|2022-09-30 13:55:00|8876.63|8876.63|8900.49|8900.49|8900.49|8900.49|8871|8871|0
1664546400000|2022-09-30 14:00:00|8900.91|8900.91|8921.9|8921.9|8928.01|8928.01|8886.11|8886.11|0
1664546700000|2022-09-30 14:05:00|8920.96|8920.96|8922.96|8922.96|8922.96|8922.96|8899.58|8899.58|0
1664547000000|2022-09-30 14:10:00|8922.64|8922.64|8933.98|8933.98|8950.72|8950.72|8922.64|8922.64|0
1664547300000|2022-09-30 14:15:00|8934.95|8934.95|8941.96|8941.96|8943.95|8943.95|8917.93|8917.93|0
1664547600000|2022-09-30 14:20:00|8941.84|8941.84|8915.48|8915.48|8941.84|8941.84|8914.91|8914.91|0
1664547900000|2022-09-30 14:25:00|8914.98|8914.98|8902.98|8902.98|8924.09|8924.09|8886.15|8886.15|0
1664548200000|2022-09-30 14:30:00|8904.39|8904.39|8960.04|8960.04|8962.91|8962.91|8904.39|8904.39|0
1664548500000|2022-09-30 14:35:00|8960.77|8960.77|8961.59|8961.59|8971.58|8971.58|8952.32|8952.32|0
1664548800000|2022-09-30 14:40:00|8959.54|8959.54|8942.88|8942.88|8960.59|8960.59|8933.84|8933.84|0
1664549100000|2022-09-30 14:45:00|8942.31|8942.31|8925.45|8925.45|8942.36|8942.36|8911.99|8911.99|0
1664549400000|2022-09-30 14:50:00|8924.86|8924.86|8931.47|8931.47|8948.7|8948.7|8924.86|8924.86|0
1664549700000|2022-09-30 14:55:00|8931|8931|8939.11|8939.11|8944.12|8944.12|8924.5|8924.5|0
1664550000000|2022-09-30 15:00:00|8938.17|8938.17|8912.03|8912.03|8938.17|8938.17|8898.51|8898.51|0
1664550300000|2022-09-30 15:05:00|8912.68|8912.68|8939.74|8939.74|8939.74|8939.74|8906.24|8906.24|0
1664550600000|2022-09-30 15:10:00|8940.21|8940.21|8940.61|8940.61|8941.11|8941.11|8922.97|8922.97|0
1664550900000|2022-09-30 15:15:00|8941.18|8941.18|8934.44|8934.44|8941.18|8941.18|8931.04|8931.04|0
1664551200000|2022-09-30 15:20:00|8935.17|8935.17|8961.85|8961.85|8961.85|8961.85|8935.17|8935.17|0
1664551500000|2022-09-30 15:25:00|8961.38|8961.38|8955.65|8955.65|8964.76|8964.76|8953.34|8953.34|0
1664781300000|2022-10-03 07:15:00|9050.83|9050.83|9120.59|9120.59|9150.37|9150.37|9050.83|9050.83|0
1664781600000|2022-10-03 07:20:00|9119.13|9119.13|9133.96|9133.96|9166.19|9166.19|9117.87|9117.87|0
1664781900000|2022-10-03 07:25:00|9130.83|9130.83|9152.35|9152.35|9162.69|9162.69|9127.69|9127.69|0
1664782200000|2022-10-03 07:30:00|9153.32|9153.32|9089.23|9089.23|9171.04|9171.04|9062.7|9062.7|0
1664782500000|2022-10-03 07:35:00|9087.36|9087.36|9014.8|9014.8|9089.1|9089.1|9010.6|9010.6|0
1664782800000|2022-10-03 07:40:00|9014.48|9014.48|9054.37|9054.37|9054.37|9054.37|9014.48|9014.48|0
1664783100000|2022-10-03 07:45:00|9055|9055|9059.6|9059.6|9073.14|9073.14|9050.46|9050.46|0
1664783400000|2022-10-03 07:50:00|9057.72|9057.72|9046.62|9046.62|9075.66|9075.66|9043.28|9043.28|0
1664783700000|2022-10-03 07:55:00|9047.55|9047.55|9094.02|9094.02|9104.14|9104.14|9047.55|9047.55|0
1664784000000|2022-10-03 08:00:00|9093.56|9093.56|9075.99|9075.99|9093.56|9093.56|9054.95|9054.95|0
1664784300000|2022-10-03 08:05:00|9075.06|9075.06|9098.74|9098.74|9101.94|9101.94|9063.57|9063.57|0
1664784600000|2022-10-03 08:10:00|9097.81|9097.81|9109.11|9109.11|9113.71|9113.71|9089.88|9089.88|0
1664784900000|2022-10-03 08:15:00|9105.17|9105.17|9103.3|9103.3|9119.61|9119.61|9087.22|9087.22|0
1664785200000|2022-10-03 08:20:00|9104.71|9104.71|9117.56|9117.56|9120.78|9120.78|9104.71|9104.71|0
1664785500000|2022-10-03 08:25:00|9112.86|9112.86|9106.12|9106.12|9120.45|9120.45|9082.64|9082.64|0
1664785800000|2022-10-03 08:30:00|9106|9106|9125.76|9125.76|9133.29|9133.29|9106|9106|0
1664786100000|2022-10-03 08:35:00|9124.27|9124.27|9134.89|9134.89|9139.12|9139.12|9116.83|9116.83|0
1664786400000|2022-10-03 08:40:00|9131|9131|9150.32|9150.32|9155.06|9155.06|9128.47|9128.47|0
1664786700000|2022-10-03 08:45:00|9149.85|9149.85|9135.88|9135.88|9149.85|9149.85|9130.05|9130.05|0
1664787000000|2022-10-03 08:50:00|9135.68|9135.68|9131.08|9131.08|9150.8|9150.8|9126.99|9126.99|0
1664787300000|2022-10-03 08:55:00|9130.61|9130.61|9143.6|9143.6|9150.98|9150.98|9126.84|9126.84|0
1664787600000|2022-10-03 09:00:00|9142.97|9142.97|9124.7|9124.7|9142.97|9142.97|9120.22|9120.22|0
1664787900000|2022-10-03 09:05:00|9123.26|9123.26|9108.25|9108.25|9123.47|9123.47|9096.74|9096.74|0
1664788200000|2022-10-03 09:10:00|9108.98|9108.98|9120.89|9120.89|9128.19|9128.19|9108.77|9108.77|0
1664788500000|2022-10-03 09:15:00|9121.36|9121.36|9129.47|9129.47|9136.49|9136.49|9121.36|9121.36|0
1664788800000|2022-10-03 09:20:00|9131.66|9131.66|9145.82|9145.82|9150.41|9150.41|9131.45|9131.45|0
1664789100000|2022-10-03 09:25:00|9145.49|9145.49|9139.64|9139.64|9145.49|9145.49|9129.74|9129.74|0
1664789400000|2022-10-03 09:30:00|9141.1|9141.1|9147.1|9147.1|9147.57|9147.57|9139.23|9139.23|0
1664789700000|2022-10-03 09:35:00|9154.42|9154.42|9143.15|9143.15|9168.59|9168.59|9143.15|9143.15|0
1664790000000|2022-10-03 09:40:00|9142.52|9142.52|9142.88|9142.88|9155.01|9155.01|9137.85|9137.85|0
1664790300000|2022-10-03 09:45:00|9144.34|9144.34|9144.38|9144.38|9146.61|9146.61|9138.35|9138.35|0
1664790600000|2022-10-03 09:50:00|9143.88|9143.88|9142.25|9142.25|9152.71|9152.71|9139.65|9139.65|0
1664790900000|2022-10-03 09:55:00|9144.58|9144.58|9147.6|9147.6|9151.25|9151.25|9139.78|9139.78|0
1664791200000|2022-10-03 10:00:00|9147.13|9147.13|9158.16|9158.16|9160.77|9160.77|9147.13|9147.13|0
1664791500000|2022-10-03 10:05:00|9157.7|9157.7|9145.45|9145.45|9158.16|9158.16|9139.71|9139.71|0
1664791800000|2022-10-03 10:10:00|9146.91|9146.91|9143.63|9143.63|9149.52|9149.52|9143.63|9143.63|0
1664792100000|2022-10-03 10:15:00|9143.17|9143.17|9139.34|9139.34|9143.17|9143.17|9134.76|9134.76|0
1664792400000|2022-10-03 10:20:00|9142.26|9142.26|9140.33|9140.33|9148.77|9148.77|9137.51|9137.51|0
1664792700000|2022-10-03 10:25:00|9141.27|9141.27|9142.29|9142.29|9146.59|9146.59|9137.21|9137.21|0
1664793000000|2022-10-03 10:30:00|9141.97|9141.97|9141.15|9141.15|9143.66|9143.66|9134.84|9134.84|0
1664793300000|2022-10-03 10:35:00|9141.94|9141.94|9142.11|9142.11|9147.19|9147.19|9136.39|9136.39|0
1664793600000|2022-10-03 10:40:00|9144.46|9144.46|9135.6|9135.6|9144.46|9144.46|9135.6|9135.6|0
1664793900000|2022-10-03 10:45:00|9136.59|9136.59|9151.36|9151.36|9151.36|9151.36|9133.64|9133.64|0
1664794200000|2022-10-03 10:50:00|9152.09|9152.09|9133.89|9133.89|9156.56|9156.56|9133.16|9133.16|0
1664794500000|2022-10-03 10:55:00|9134.82|9134.82|9129|9129|9137.99|9137.99|9129|9129|0
1664794800000|2022-10-03 11:00:00|9128.72|9128.72|9105.66|9105.66|9131.54|9131.54|9101.81|9101.81|0
1664795100000|2022-10-03 11:05:00|9107.22|9107.22|9115.23|9115.23|9117.86|9117.86|9107.22|9107.22|0
1664795400000|2022-10-03 11:10:00|9115.96|9115.96|9093.39|9093.39|9115.96|9115.96|9087.45|9087.45|0
1664795700000|2022-10-03 11:15:00|9093.88|9093.88|9106.01|9106.01|9106.01|9106.01|9088.85|9088.85|0
1664796000000|2022-10-03 11:20:00|9106.29|9106.29|9106.52|9106.52|9110.55|9110.55|9092.23|9092.23|0
1664796300000|2022-10-03 11:25:00|9108.44|9108.44|9112.01|9112.01|9113.15|9113.15|9106.9|9106.9|0
1664796600000|2022-10-03 11:30:00|9111.55|9111.55|9116.54|9116.54|9117.66|9117.66|9109.77|9109.77|0
1664796900000|2022-10-03 11:35:00|9117.47|9117.47|9139.04|9139.04|9140.34|9140.34|9117.47|9117.47|0
1664797200000|2022-10-03 11:40:00|9139.54|9139.54|9123.56|9123.56|9146.79|9146.79|9122.16|9122.16|0
1664797500000|2022-10-03 11:45:00|9123.96|9123.96|9128.88|9128.88|9131.5|9131.5|9121.77|9121.77|0
1664797800000|2022-10-03 11:50:00|9129.34|9129.34|9134.33|9134.33|9134.8|9134.8|9127.21|9127.21|0
1664798100000|2022-10-03 11:55:00|9133.6|9133.6|9134.36|9134.36|9136.05|9136.05|9124.08|9124.08|0
1664798400000|2022-10-03 12:00:00|9132.95|9132.95|9121.55|9121.55|9134.39|9134.39|9119.33|9119.33|0
1664798700000|2022-10-03 12:05:00|9121.92|9121.92|9125.57|9125.57|9126.73|9126.73|9118.4|9118.4|0
1664799000000|2022-10-03 12:10:00|9124.84|9124.84|9127.02|9127.02|9127.57|9127.57|9124.27|9124.27|0
1664799300000|2022-10-03 12:15:00|9126.56|9126.56|9118.81|9118.81|9127.11|9127.11|9117.4|9117.4|0
1664799600000|2022-10-03 12:20:00|9118.34|9118.34|9113.57|9113.57|9119.29|9119.29|9111.53|9111.53|0
1664799900000|2022-10-03 12:25:00|9113.11|9113.11|9096.84|9096.84|9113.11|9113.11|9096.84|9096.84|0
1664800200000|2022-10-03 12:30:00|9095.99|9095.99|9104.47|9104.47|9107.97|9107.97|9091.19|9091.19|0
1664800500000|2022-10-03 12:35:00|9104|9104|9082.63|9082.63|9104|9104|9082.63|9082.63|0
1664800800000|2022-10-03 12:40:00|9083.57|9083.57|9080.67|9080.67|9093.04|9093.04|9080.67|9080.67|0
1664801100000|2022-10-03 12:45:00|9080.39|9080.39|9097.39|9097.39|9097.39|9097.39|9080.39|9080.39|0
1664801400000|2022-10-03 12:50:00|9098.12|9098.12|9092|9092|9106.68|9106.68|9092|9092|0
1664801700000|2022-10-03 12:55:00|9092.26|9092.26|9097.21|9097.21|9102.54|9102.54|9086.75|9086.75|0
1664802000000|2022-10-03 13:00:00|9098.87|9098.87|9111.18|9111.18|9124.04|9124.04|9098.87|9098.87|0
1664802300000|2022-10-03 13:05:00|9111.83|9111.83|9093.84|9093.84|9112.56|9112.56|9090.45|9090.45|0
1664802600000|2022-10-03 13:10:00|9095.02|9095.02|9104.45|9104.45|9107.55|9107.55|9094.55|9094.55|0
1664802900000|2022-10-03 13:15:00|9104.84|9104.84|9110.2|9110.2|9110.2|9110.2|9100.31|9100.31|0
1664803200000|2022-10-03 13:20:00|9113.02|9113.02|9108.67|9108.67|9120.18|9120.18|9108.67|9108.67|0
1664803500000|2022-10-03 13:25:00|9107.82|9107.82|9104.73|9104.73|9107.82|9107.82|9100.46|9100.46|0
1664803800000|2022-10-03 13:30:00|9106.19|9106.19|9060.96|9060.96|9116.04|9116.04|9049.25|9049.25|0
1664804100000|2022-10-03 13:35:00|9059.54|9059.54|9074|9074|9085.38|9085.38|9059.54|9059.54|0
1664804400000|2022-10-03 13:40:00|9069.79|9069.79|9102.98|9102.98|9103.73|9103.73|9056.31|9056.31|0
1664804700000|2022-10-03 13:45:00|9103.4|9103.4|9128.31|9128.31|9132.38|9132.38|9103.4|9103.4|0
1664805000000|2022-10-03 13:50:00|9130.24|9130.24|9089.11|9089.11|9136.69|9136.69|9084.04|9084.04|0
1664805300000|2022-10-03 13:55:00|9089.58|9089.58|9101.84|9101.84|9107.77|9107.77|9088.48|9088.48|0
1664805600000|2022-10-03 14:00:00|9103.47|9103.47|9193.68|9193.68|9203.75|9203.75|9103.19|9103.19|0
1664805900000|2022-10-03 14:05:00|9194.33|9194.33|9237.47|9237.47|9246.21|9246.21|9193.19|9193.19|0
1664806200000|2022-10-03 14:10:00|9237.79|9237.79|9234.76|9234.76|9248.06|9248.06|9225.93|9225.93|0
1664806500000|2022-10-03 14:15:00|9233.47|9233.47|9212.2|9212.2|9246.85|9246.85|9208.57|9208.57|0
1664806800000|2022-10-03 14:20:00|9212.67|9212.67|9235.65|9235.65|9236.29|9236.29|9201.43|9201.43|0
1664807100000|2022-10-03 14:25:00|9235.18|9235.18|9236.8|9236.8|9255.24|9255.24|9226.41|9226.41|0
1664807400000|2022-10-03 14:30:00|9238.05|9238.05|9225.66|9225.66|9242.35|9242.35|9213.54|9213.54|0
1664807700000|2022-10-03 14:35:00|9225.77|9225.77|9238.96|9238.96|9243.08|9243.08|9225.77|9225.77|0
1664808000000|2022-10-03 14:40:00|9239.43|9239.43|9199.08|9199.08|9242.14|9242.14|9194.54|9194.54|0
1664808300000|2022-10-03 14:45:00|9198.43|9198.43|9211.34|9211.34|9218.71|9218.71|9193.42|9193.42|0
1664808600000|2022-10-03 14:50:00|9210.4|9210.4|9200.97|9200.97|9210.4|9210.4|9173.61|9173.61|0
1664808900000|2022-10-03 14:55:00|9201.7|9201.7|9229.22|9229.22|9231.21|9231.21|9198.23|9198.23|0
1664809200000|2022-10-03 15:00:00|9229.69|9229.69|9232.29|9232.29|9232.55|9232.55|9218.22|9218.22|0
1664809500000|2022-10-03 15:05:00|9232.76|9232.76|9253.16|9253.16|9254.98|9254.98|9227.54|9227.54|0
1664809800000|2022-10-03 15:10:00|9252.43|9252.43|9234.99|9234.99|9257.1|9257.1|9227.51|9227.51|0
1664810100000|2022-10-03 15:15:00|9235.46|9235.46|9233.3|9233.3|9244.31|9244.31|9228.36|9228.36|0
1664810400000|2022-10-03 15:20:00|9233.62|9233.62|9211.06|9211.06|9233.62|9233.62|9207.37|9207.37|0
1664810700000|2022-10-03 15:25:00|9210.64|9210.64|9214.24|9214.24|9214.24|9214.24|9193.16|9193.16|0
1664867700000|2022-10-04 07:15:00|9368.7|9368.7|9263.22|9263.22|9369.02|9369.02|9249.46|9249.46|0
1664868000000|2022-10-04 07:20:00|9262.75|9262.75|9311.36|9311.36|9311.36|9311.36|9262.75|9262.75|0
1664868300000|2022-10-04 07:25:00|9312.64|9312.64|9325.38|9325.38|9333.72|9333.72|9301.86|9301.86|0
1664868600000|2022-10-04 07:30:00|9326.52|9326.52|9382.54|9382.54|9400.38|9400.38|9326.52|9326.52|0
1664868900000|2022-10-04 07:35:00|9383.39|9383.39|9392.36|9392.36|9401.5|9401.5|9368.86|9368.86|0
1664869200000|2022-10-04 07:40:00|9391|9391|9405.74|9405.74|9410.44|9410.44|9385.03|9385.03|0
1664869500000|2022-10-04 07:45:00|9406.21|9406.21|9426.63|9426.63|9428.09|9428.09|9406.21|9406.21|0
1664869800000|2022-10-04 07:50:00|9426.95|9426.95|9421.87|9421.87|9428.52|9428.52|9410.97|9410.97|0
1664870100000|2022-10-04 07:55:00|9422.8|9422.8|9433.9|9433.9|9433.9|9433.9|9410.68|9410.68|0
1664870400000|2022-10-04 08:00:00|9437.24|9437.24|9420.52|9420.52|9438.17|9438.17|9420.52|9420.52|0
1664870700000|2022-10-04 08:05:00|9419.66|9419.66|9397.42|9397.42|9419.66|9419.66|9367.37|9367.37|0
1664871000000|2022-10-04 08:10:00|9397.27|9397.27|9419.86|9419.86|9422.81|9422.81|9397.27|9397.27|0
1664871300000|2022-10-04 08:15:00|9422.16|9422.16|9422.8|9422.8|9441.33|9441.33|9414.74|9414.74|0
1664871600000|2022-10-04 08:20:00|9422.07|9422.07|9447.6|9447.6|9447.6|9447.6|9422.07|9422.07|0
1664871900000|2022-10-04 08:25:00|9448.07|9448.07|9461.34|9461.34|9465.14|9465.14|9440.29|9440.29|0
1664872200000|2022-10-04 08:30:00|9461.98|9461.98|9459.87|9459.87|9466.88|9466.88|9450.86|9450.86|0
1664872500000|2022-10-04 08:35:00|9460.44|9460.44|9469.99|9469.99|9475.74|9475.74|9460.44|9460.44|0
1664872800000|2022-10-04 08:40:00|9469.49|9469.49|9487.29|9487.29|9499.89|9499.89|9469.49|9469.49|0
1664873100000|2022-10-04 08:45:00|9487.61|9487.61|9493.81|9493.81|9503.39|9503.39|9482.88|9482.88|0
1664873400000|2022-10-04 08:50:00|9494.92|9494.92|9524.52|9524.52|9524.52|9524.52|9494.43|9494.43|0
1664873700000|2022-10-04 08:55:00|9521.45|9521.45|9568.14|9568.14|9569.43|9569.43|9521.45|9521.45|0
1664874000000|2022-10-04 09:00:00|9567.82|9567.82|9534.23|9534.23|9570.35|9570.35|9533.26|9533.26|0
1664874300000|2022-10-04 09:05:00|9533.3|9533.3|9521.91|9521.91|9544.87|9544.87|9512.76|9512.76|0
1664874600000|2022-10-04 09:10:00|9522.54|9522.54|9504.78|9504.78|9530.2|9530.2|9498.49|9498.49|0
1664874900000|2022-10-04 09:15:00|9506.27|9506.27|9486.46|9486.46|9516.33|9516.33|9482.66|9482.66|0
1664875200000|2022-10-04 09:20:00|9486.14|9486.14|9491.53|9491.53|9491.81|9491.81|9479.16|9479.16|0
1664875500000|2022-10-04 09:25:00|9491.21|9491.21|9516.36|9516.36|9518.88|9518.88|9490.88|9490.88|0
1664875800000|2022-10-04 09:30:00|9516.82|9516.82|9500.66|9500.66|9516.82|9516.82|9496.37|9496.37|0
1664876100000|2022-10-04 09:35:00|9494.24|9494.24|9500.44|9500.44|9500.44|9500.44|9493.51|9493.51|0
1664876400000|2022-10-04 09:40:00|9501.17|9501.17|9536.75|9536.75|9539.18|9539.18|9500.52|9500.52|0
1664876700000|2022-10-04 09:45:00|9536.54|9536.54|9550.3|9550.3|9551.32|9551.32|9536.54|9536.54|0
1664877000000|2022-10-04 09:50:00|9550.62|9550.62|9519.34|9519.34|9558.58|9558.58|9519.34|9519.34|0
1664877300000|2022-10-04 09:55:00|9516.83|9516.83|9498.99|9498.99|9516.83|9516.83|9495.27|9495.27|0
1664877600000|2022-10-04 10:00:00|9498.21|9498.21|9521.92|9521.92|9540.38|9540.38|9497.42|9497.42|0
1664877900000|2022-10-04 10:05:00|9522.55|9522.55|9525.62|9525.62|9527.43|9527.43|9496.98|9496.98|0
1664878200000|2022-10-04 10:10:00|9529.6|9529.6|9519.8|9519.8|9538.99|9538.99|9518.86|9518.86|0
1664878500000|2022-10-04 10:15:00|9519.51|9519.51|9529.77|9529.77|9534.54|9534.54|9519.51|9519.51|0
1664878800000|2022-10-04 10:20:00|9530.27|9530.27|9526.35|9526.35|9532.67|9532.67|9521.43|9521.43|0
1664879100000|2022-10-04 10:25:00|9528.22|9528.22|9547.07|9547.07|9547.71|9547.71|9528.22|9528.22|0
1664879400000|2022-10-04 10:30:00|9547.54|9547.54|9532.62|9532.62|9547.89|9547.89|9532.15|9532.15|0
1664879700000|2022-10-04 10:35:00|9532.15|9532.15|9529.86|9529.86|9534.15|9534.15|9526.85|9526.85|0
1664880000000|2022-10-04 10:40:00|9529.54|9529.54|9544.38|9544.38|9544.38|9544.38|9529.54|9529.54|0
1664880300000|2022-10-04 10:45:00|9543.65|9543.65|9542.72|9542.72|9550.24|9550.24|9541.13|9541.13|0
1664880600000|2022-10-04 10:50:00|9541.1|9541.1|9527.4|9527.4|9541.1|9541.1|9524.65|9524.65|0
1664880900000|2022-10-04 10:55:00|9527.79|9527.79|9535.08|9535.08|9538.68|9538.68|9526.67|9526.67|0
1664881200000|2022-10-04 11:00:00|9536.48|9536.48|9518.01|9518.01|9537.47|9537.47|9517.49|9517.49|0
1664881500000|2022-10-04 11:05:00|9517.44|9517.44|9513.15|9513.15|9520.58|9520.58|9510.69|9510.69|0
1664881800000|2022-10-04 11:10:00|9513.79|9513.79|9527.86|9527.86|9534.51|9534.51|9513.79|9513.79|0
1664882100000|2022-10-04 11:15:00|9524.96|9524.96|9497.18|9497.18|9524.96|9524.96|9492.67|9492.67|0
1664882400000|2022-10-04 11:20:00|9497.57|9497.57|9455.85|9455.85|9498.99|9498.99|9449.19|9449.19|0
1664882700000|2022-10-04 11:25:00|9454.92|9454.92|9480.95|9480.95|9482.67|9482.67|9447.22|9447.22|0
1664883000000|2022-10-04 11:30:00|9481.89|9481.89|9460.22|9460.22|9489.45|9489.45|9460.22|9460.22|0
1664883300000|2022-10-04 11:35:00|9457.87|9457.87|9454.59|9454.59|9457.87|9457.87|9449.25|9449.25|0
1664883600000|2022-10-04 11:40:00|9454.02|9454.02|9444.01|9444.01|9454.02|9454.02|9440.89|9440.89|0
1664883900000|2022-10-04 11:45:00|9444.87|9444.87|9435.23|9435.23|9446.64|9446.64|9435.23|9435.23|0
1664884200000|2022-10-04 11:50:00|9434.4|9434.4|9464.27|9464.27|9464.27|9464.27|9430.5|9430.5|0
1664884500000|2022-10-04 11:55:00|9464.55|9464.55|9467.3|9467.3|9467.95|9467.95|9454.7|9454.7|0
1664884800000|2022-10-04 12:00:00|9467.69|9467.69|9467.66|9467.66|9477.01|9477.01|9467.66|9467.66|0
1664885100000|2022-10-04 12:05:00|9466.73|9466.73|9453.77|9453.77|9468.61|9468.61|9452.83|9452.83|0
1664885400000|2022-10-04 12:10:00|9454.5|9454.5|9468.61|9468.61|9480.16|9480.16|9452.7|9452.7|0
1664885700000|2022-10-04 12:15:00|9469.79|9469.79|9460.19|9460.19|9473.98|9473.98|9459.46|9459.46|0
1664886000000|2022-10-04 12:20:00|9459.54|9459.54|9422|9422|9459.54|9459.54|9415.62|9415.62|0
1664886300000|2022-10-04 12:25:00|9422.57|9422.57|9447.9|9447.9|9448.29|9448.29|9422.34|9422.34|0
1664886600000|2022-10-04 12:30:00|9449.8|9449.8|9409.69|9409.69|9452.17|9452.17|9409.69|9409.69|0
1664886900000|2022-10-04 12:35:00|9410.62|9410.62|9423.57|9423.57|9424.04|9424.04|9410.41|9410.41|0
1664887200000|2022-10-04 12:40:00|9425.5|9425.5|9424.29|9424.29|9433.31|9433.31|9420.28|9420.28|0
1664887500000|2022-10-04 12:45:00|9423.79|9423.79|9428.5|9428.5|9431.6|9431.6|9413.06|9413.06|0
1664887800000|2022-10-04 12:50:00|9428.71|9428.71|9418.5|9418.5|9428.99|9428.99|9414.42|9414.42|0
1664888100000|2022-10-04 12:55:00|9416.31|9416.31|9429.99|9429.99|9429.99|9429.99|9405.97|9405.97|0
1664888400000|2022-10-04 13:00:00|9429.52|9429.52|9427.79|9427.79|9429.52|9429.52|9422.07|9422.07|0
1664888700000|2022-10-04 13:05:00|9426.82|9426.82|9420.77|9420.77|9430.38|9430.38|9420.59|9420.59|0
1664889000000|2022-10-04 13:10:00|9421.09|9421.09|9430.67|9430.67|9433.44|9433.44|9417.88|9417.88|0
1664889300000|2022-10-04 13:15:00|9430.88|9430.88|9447.23|9447.23|9447.23|9447.23|9430.88|9430.88|0
1664889600000|2022-10-04 13:20:00|9447.45|9447.45|9451.38|9451.38|9451.38|9451.38|9440|9440|0
1664889900000|2022-10-04 13:25:00|9450.89|9450.89|9451.66|9451.66|9465.09|9465.09|9448.12|9448.12|0
1664890200000|2022-10-04 13:30:00|9453.07|9453.07|9479.52|9479.52|9503.98|9503.98|9453.07|9453.07|0
1664890500000|2022-10-04 13:35:00|9481.39|9481.39|9496.36|9496.36|9499.78|9499.78|9479.65|9479.65|0
1664890800000|2022-10-04 13:40:00|9494.04|9494.04|9484.3|9484.3|9494.04|9494.04|9472.16|9472.16|0
1664891100000|2022-10-04 13:45:00|9485.47|9485.47|9493.41|9493.41|9497.44|9497.44|9483.79|9483.79|0
1664891400000|2022-10-04 13:50:00|9492.63|9492.63|9459.74|9459.74|9492.63|9492.63|9455.12|9455.12|0
1664891700000|2022-10-04 13:55:00|9461.23|9461.23|9452.35|9452.35|9461.23|9461.23|9446.74|9446.74|0
1664892000000|2022-10-04 14:00:00|9452.56|9452.56|9465.05|9465.05|9477.94|9477.94|9452.56|9452.56|0
1664892300000|2022-10-04 14:05:00|9466.01|9466.01|9441.61|9441.61|9475.14|9475.14|9441.61|9441.61|0
1664892600000|2022-10-04 14:10:00|9442.54|9442.54|9414.57|9414.57|9446.78|9446.78|9412.37|9412.37|0
1664892900000|2022-10-04 14:15:00|9414.36|9414.36|9399|9399|9422.16|9422.16|9398.61|9398.61|0
1664893200000|2022-10-04 14:20:00|9397.12|9397.12|9391.15|9391.15|9397.12|9397.12|9377.75|9377.75|0
1664893500000|2022-10-04 14:25:00|9391.8|9391.8|9405.59|9405.59|9408.02|9408.02|9388.77|9388.77|0
1664893800000|2022-10-04 14:30:00|9404.48|9404.48|9438.57|9438.57|9448.51|9448.51|9404.48|9404.48|0
1664894100000|2022-10-04 14:35:00|9440.05|9440.05|9462.33|9462.33|9462.33|9462.33|9438.21|9438.21|0
1664894400000|2022-10-04 14:40:00|9462.95|9462.95|9482.78|9482.78|9482.78|9482.78|9458.38|9458.38|0
1664894700000|2022-10-04 14:45:00|9483.17|9483.17|9471.19|9471.19|9500.98|9500.98|9470.37|9470.37|0
1664895000000|2022-10-04 14:50:00|9472.59|9472.59|9437.33|9437.33|9474.67|9474.67|9434.98|9434.98|0
1664895300000|2022-10-04 14:55:00|9437.98|9437.98|9478.29|9478.29|9478.63|9478.63|9437.98|9437.98|0
1664895600000|2022-10-04 15:00:00|9478.76|9478.76|9465.75|9465.75|9486.6|9486.6|9465.75|9465.75|0
1664895900000|2022-10-04 15:05:00|9465.28|9465.28|9478.03|9478.03|9478.9|9478.9|9461.49|9461.49|0
1664896200000|2022-10-04 15:10:00|9478.5|9478.5|9463.28|9463.28|9478.5|9478.5|9462.41|9462.41|0
1664896500000|2022-10-04 15:15:00|9464.21|9464.21|9465.14|9465.14|9476.72|9476.72|9461.9|9461.9|0
1664896800000|2022-10-04 15:20:00|9464.64|9464.64|9467.48|9467.48|9470.47|9470.47|9462.63|9462.63|0
1664897100000|2022-10-04 15:25:00|9467.8|9467.8|9479.87|9479.87|9483.73|9483.73|9467.8|9467.8|0
1664954100000|2022-10-05 07:15:00|9479.6|9479.6|9423.53|9423.53|9486.7|9486.7|9419.84|9419.84|0
1664954400000|2022-10-05 07:20:00|9419.75|9419.75|9393.46|9393.46|9419.75|9419.75|9384.32|9384.32|0
1664954700000|2022-10-05 07:25:00|9401.14|9401.14|9443.93|9443.93|9455.15|9455.15|9399.79|9399.79|0
1664955000000|2022-10-05 07:30:00|9443.46|9443.46|9484.98|9484.98|9498.56|9498.56|9443.14|9443.14|0
1664955300000|2022-10-05 07:35:00|9486.38|9486.38|9495.39|9495.39|9510.51|9510.51|9485.39|9485.39|0
1664955600000|2022-10-05 07:40:00|9494.92|9494.92|9450.25|9450.25|9508.01|9508.01|9449.17|9449.17|0
1664955900000|2022-10-05 07:45:00|9446.92|9446.92|9483.35|9483.35|9486.98|9486.98|9427.39|9427.39|0
1664956200000|2022-10-05 07:50:00|9483.07|9483.07|9472.57|9472.57|9483.07|9483.07|9459.06|9459.06|0
1664956500000|2022-10-05 07:55:00|9472.58|9472.58|9436.66|9436.66|9472.58|9472.58|9436.66|9436.66|0
1664956800000|2022-10-05 08:00:00|9438.15|9438.15|9397.12|9397.12|9439.21|9439.21|9396.63|9396.63|0
1664957100000|2022-10-05 08:05:00|9397.59|9397.59|9388.13|9388.13|9398.5|9398.5|9376.55|9376.55|0
1664957400000|2022-10-05 08:10:00|9387.66|9387.66|9387.4|9387.4|9390.97|9390.97|9371.3|9371.3|0
1664957700000|2022-10-05 08:15:00|9388.05|9388.05|9349.97|9349.97|9390.42|9390.42|9349.97|9349.97|0
1664958000000|2022-10-05 08:20:00|9349.03|9349.03|9333.45|9333.45|9349.03|9349.03|9327.27|9327.27|0
1664958300000|2022-10-05 08:25:00|9335.38|9335.38|9329.33|9329.33|9339.53|9339.53|9307.51|9307.51|0
1664958600000|2022-10-05 08:30:00|9330.62|9330.62|9363.43|9363.43|9368.65|9368.65|9327.69|9327.69|0
1664958900000|2022-10-05 08:35:00|9362.99|9362.99|9359.29|9359.29|9371.68|9371.68|9358.04|9358.04|0
1664959200000|2022-10-05 08:40:00|9361.48|9361.48|9345.56|9345.56|9364.56|9364.56|9341.43|9341.43|0
1664959500000|2022-10-05 08:45:00|9346.5|9346.5|9373.91|9373.91|9373.91|9373.91|9346.5|9346.5|0
1664959800000|2022-10-05 08:50:00|9374.66|9374.66|9379.78|9379.78|9382.81|9382.81|9371.45|9371.45|0
1664960100000|2022-10-05 08:55:00|9378.93|9378.93|9359.58|9359.58|9382.47|9382.47|9359.58|9359.58|0
1664960400000|2022-10-05 09:00:00|9360.05|9360.05|9353.19|9353.19|9360.05|9360.05|9341.81|9341.81|0
1664960700000|2022-10-05 09:05:00|9354.36|9354.36|9355.29|9355.29|9359.33|9359.33|9351.07|9351.07|0
1664961000000|2022-10-05 09:10:00|9355.75|9355.75|9334.79|9334.79|9355.75|9355.75|9333.32|9333.32|0
1664961300000|2022-10-05 09:15:00|9335.72|9335.72|9348.2|9348.2|9355.85|9355.85|9335.72|9335.72|0
1664961600000|2022-10-05 09:20:00|9347.88|9347.88|9368.91|9368.91|9371.6|9371.6|9347.88|9347.88|0
1664961900000|2022-10-05 09:25:00|9366.66|9366.66|9368.23|9368.23|9372.22|9372.22|9353.18|9353.18|0
1664962200000|2022-10-05 09:30:00|9368.55|9368.55|9351.31|9351.31|9371.19|9371.19|9351.31|9351.31|0
1664962500000|2022-10-05 09:35:00|9350.84|9350.84|9347.22|9347.22|9352.81|9352.81|9344.18|9344.18|0
1664962800000|2022-10-05 09:40:00|9345.17|9345.17|9315.61|9315.61|9345.17|9345.17|9315.61|9315.61|0
1664963100000|2022-10-05 09:45:00|9316.66|9316.66|9310.8|9310.8|9319.44|9319.44|9304.96|9304.96|0
1664963400000|2022-10-05 09:50:00|9311.01|9311.01|9320.27|9320.27|9320.61|9320.61|9308.64|9308.64|0
1664963700000|2022-10-05 09:55:00|9320.55|9320.55|9305.25|9305.25|9324.96|9324.96|9300.59|9300.59|0
1664964000000|2022-10-05 10:00:00|9303.22|9303.22|9279.65|9279.65|9303.22|9303.22|9276.55|9276.55|0
1664964300000|2022-10-05 10:05:00|9280.11|9280.11|9301.39|9301.39|9302.14|9302.14|9280.11|9280.11|0
1664964600000|2022-10-05 10:10:00|9302.24|9302.24|9314.83|9314.83|9315.8|9315.8|9302.24|9302.24|0
1664964900000|2022-10-05 10:15:00|9315.82|9315.82|9307.99|9307.99|9322.59|9322.59|9307.99|9307.99|0
1664965200000|2022-10-05 10:20:00|9307.78|9307.78|9348.55|9348.55|9349.05|9349.05|9307.78|9307.78|0
1664965500000|2022-10-05 10:25:00|9349.81|9349.81|9345.89|9345.89|9351.72|9351.72|9337.72|9337.72|0
1664965800000|2022-10-05 10:30:00|9346.1|9346.1|9350.52|9350.52|9354.64|9354.64|9345.63|9345.63|0
1664966100000|2022-10-05 10:35:00|9349.12|9349.12|9333.86|9333.86|9349.59|9349.59|9331.04|9331.04|0
1664966400000|2022-10-05 10:40:00|9333.39|9333.39|9317.17|9317.17|9333.39|9333.39|9316.49|9316.49|0
1664966700000|2022-10-05 10:45:00|9316.6|9316.6|9323.95|9323.95|9324.45|9324.45|9311.74|9311.74|0
1664967000000|2022-10-05 10:50:00|9324.8|9324.8|9325.67|9325.67|9330.6|9330.6|9324.8|9324.8|0
1664967300000|2022-10-05 10:55:00|9325.99|9325.99|9352.27|9352.27|9352.66|9352.66|9325.99|9325.99|0
1664967600000|2022-10-05 11:00:00|9352.91|9352.91|9327.24|9327.24|9353.69|9353.69|9322.39|9322.39|0
1664967900000|2022-10-05 11:05:00|9326.96|9326.96|9335.78|9335.78|9338.4|9338.4|9324.91|9324.91|0
1664968200000|2022-10-05 11:10:00|9336.06|9336.06|9326.81|9326.81|9339.08|9339.08|9321.6|9321.6|0
1664968500000|2022-10-05 11:15:00|9327.45|9327.45|9341.78|9341.78|9341.78|9341.78|9327.45|9327.45|0
1664968800000|2022-10-05 11:20:00|9341.46|9341.46|9336.23|9336.23|9342.4|9342.4|9336.23|9336.23|0
1664969100000|2022-10-05 11:25:00|9336.7|9336.7|9342.83|9342.83|9348.18|9348.18|9336.7|9336.7|0
1664969400000|2022-10-05 11:30:00|9343.33|9343.33|9342.37|9342.37|9350.46|9350.46|9342.37|9342.37|0
1664969700000|2022-10-05 11:35:00|9341.43|9341.43|9343.12|9343.12|9348.66|9348.66|9334.16|9334.16|0
1664970000000|2022-10-05 11:40:00|9343.58|9343.58|9311.53|9311.53|9344.55|9344.55|9311.53|9311.53|0
1664970300000|2022-10-05 11:45:00|9309.54|9309.54|9305.32|9305.32|9313.82|9313.82|9304.82|9304.82|0
1664970600000|2022-10-05 11:50:00|9304.82|9304.82|9300.47|9300.47|9304.82|9304.82|9296.96|9296.96|0
1664970900000|2022-10-05 11:55:00|9301.76|9301.76|9319.85|9319.85|9319.85|9319.85|9296.47|9296.47|0
1664971200000|2022-10-05 12:00:00|9320.06|9320.06|9313.95|9313.95|9320.06|9320.06|9312.34|9312.34|0
1664971500000|2022-10-05 12:05:00|9313.02|9313.02|9300.1|9300.1|9317.72|9317.72|9298.42|9298.42|0
1664971800000|2022-10-05 12:10:00|9299.6|9299.6|9304.24|9304.24|9304.24|9304.24|9295.08|9295.08|0
1664972100000|2022-10-05 12:15:00|9304.88|9304.88|9310.97|9310.97|9314.98|9314.98|9289.49|9289.49|0
1664972400000|2022-10-05 12:20:00|9309.51|9309.51|9290|9290|9309.51|9309.51|9282.63|9282.63|0
1664972700000|2022-10-05 12:25:00|9290.47|9290.47|9270.2|9270.2|9290.47|9290.47|9260.44|9260.44|0
1664973000000|2022-10-05 12:30:00|9272.39|9272.39|9280.45|9280.45|9291.18|9291.18|9272.39|9272.39|0
1664973300000|2022-10-05 12:35:00|9279.8|9279.8|9244.26|9244.26|9279.8|9279.8|9243.06|9243.06|0
1664973600000|2022-10-05 12:40:00|9243.48|9243.48|9246.09|9246.09|9249.22|9249.22|9241.2|9241.2|0
1664973900000|2022-10-05 12:45:00|9245.81|9245.81|9244.44|9244.44|9247.83|9247.83|9240.43|9240.43|0
1664974200000|2022-10-05 12:50:00|9246.37|9246.37|9282.79|9282.79|9282.79|9282.79|9246.37|9246.37|0
1664974500000|2022-10-05 12:55:00|9283.18|9283.18|9280.88|9280.88|9284.38|9284.38|9273.61|9273.61|0
1664974800000|2022-10-05 13:00:00|9280.38|9280.38|9280.39|9280.39|9280.39|9280.39|9265.81|9265.81|0
1664975100000|2022-10-05 13:05:00|9280.81|9280.81|9269.53|9269.53|9282.35|9282.35|9268.82|9268.82|0
1664975400000|2022-10-05 13:10:00|9270.46|9270.46|9288.28|9288.28|9293.04|9293.04|9270.46|9270.46|0
1664975700000|2022-10-05 13:15:00|9288.56|9288.56|9294.89|9294.89|9296.83|9296.83|9288.56|9288.56|0
1664976000000|2022-10-05 13:20:00|9296.3|9296.3|9285.99|9285.99|9301.25|9301.25|9285.99|9285.99|0
1664976300000|2022-10-05 13:25:00|9284.82|9284.82|9271.61|9271.61|9284.82|9284.82|9270.88|9270.88|0
1664976600000|2022-10-05 13:30:00|9272.55|9272.55|9285.86|9285.86|9298.76|9298.76|9263.39|9263.39|0
1664976900000|2022-10-05 13:35:00|9285.39|9285.39|9249.18|9249.18|9291.73|9291.73|9247.29|9247.29|0
1664977200000|2022-10-05 13:40:00|9249.91|9249.91|9230.37|9230.37|9256.63|9256.63|9230.37|9230.37|0
1664977500000|2022-10-05 13:45:00|9229.17|9229.17|9224.85|9224.85|9236.26|9236.26|9217.57|9217.57|0
1664977800000|2022-10-05 13:50:00|9224.62|9224.62|9197.12|9197.12|9224.62|9224.62|9189.89|9189.89|0
1664978100000|2022-10-05 13:55:00|9197.85|9197.85|9233.37|9233.37|9233.37|9233.37|9197.85|9197.85|0
1664978400000|2022-10-05 14:00:00|9232.4|9232.4|9206.64|9206.64|9238.88|9238.88|9206.64|9206.64|0
1664978700000|2022-10-05 14:05:00|9205.91|9205.91|9207.31|9207.31|9223.64|9223.64|9203.06|9203.06|0
1664979000000|2022-10-05 14:10:00|9208.22|9208.22|9193.09|9193.09|9214.57|9214.57|9192.59|9192.59|0
1664979300000|2022-10-05 14:15:00|9192.8|9192.8|9192.11|9192.11|9198.79|9198.79|9176.84|9176.84|0
1664979600000|2022-10-05 14:20:00|9190.65|9190.65|9203.3|9203.3|9212.46|9212.46|9184.03|9184.03|0
1664979900000|2022-10-05 14:25:00|9202.98|9202.98|9172.43|9172.43|9208.71|9208.71|9172.43|9172.43|0
1664980200000|2022-10-05 14:30:00|9173.07|9173.07|9183.26|9183.26|9184.59|9184.59|9172.37|9172.37|0
1664980500000|2022-10-05 14:35:00|9181.64|9181.64|9230.39|9230.39|9231.18|9231.18|9180.69|9180.69|0
1664980800000|2022-10-05 14:40:00|9229.92|9229.92|9235.06|9235.06|9242.77|9242.77|9228.58|9228.58|0
1664981100000|2022-10-05 14:45:00|9235.51|9235.51|9242.48|9242.48|9253.4|9253.4|9233.12|9233.12|0
1664981400000|2022-10-05 14:50:00|9243.21|9243.21|9229.95|9229.95|9244.43|9244.43|9221.79|9221.79|0
1664981700000|2022-10-05 14:55:00|9229.22|9229.22|9208.12|9208.12|9229.22|9229.22|9195.51|9195.51|0
1664982000000|2022-10-05 15:00:00|9207.16|9207.16|9243.58|9243.58|9251.08|9251.08|9204.76|9204.76|0
1664982300000|2022-10-05 15:05:00|9243.87|9243.87|9242.28|9242.28|9244|9244|9231.78|9231.78|0
1664982600000|2022-10-05 15:10:00|9242.7|9242.7|9244.37|9244.37|9251.17|9251.17|9242.7|9242.7|0
1664982900000|2022-10-05 15:15:00|9244.84|9244.84|9271.42|9271.42|9272.21|9272.21|9244.84|9244.84|0
1664983200000|2022-10-05 15:20:00|9270.95|9270.95|9249.09|9249.09|9271.32|9271.32|9248.25|9248.25|0
1664983500000|2022-10-05 15:25:00|9250.03|9250.03|9244.26|9244.26|9254.28|9254.28|9238.28|9238.28|0
1665040500000|2022-10-06 07:15:00|9311.9|9311.9|9310.85|9310.85|9325.55|9325.55|9305.95|9305.95|0
1665040800000|2022-10-06 07:20:00|9310.53|9310.53|9288.51|9288.51|9317.47|9317.47|9288.51|9288.51|0
1665041100000|2022-10-06 07:25:00|9288.18|9288.18|9295.94|9295.94|9308.12|9308.12|9288.18|9288.18|0
1665041400000|2022-10-06 07:30:00|9293.61|9293.61|9226.09|9226.09|9293.61|9293.61|9226.09|9226.09|0
1665041700000|2022-10-06 07:35:00|9225.62|9225.62|9217.13|9217.13|9235.96|9235.96|9208.5|9208.5|0
1665042000000|2022-10-06 07:40:00|9217.55|9217.55|9192.57|9192.57|9236.99|9236.99|9188.82|9188.82|0
1665042300000|2022-10-06 07:45:00|9191.58|9191.58|9185.22|9185.22|9191.58|9191.58|9169.9|9169.9|0
1665042600000|2022-10-06 07:50:00|9188.44|9188.44|9181.72|9181.72|9190.99|9190.99|9172.42|9172.42|0
1665042900000|2022-10-06 07:55:00|9181.25|9181.25|9145.67|9145.67|9184.17|9184.17|9143.96|9143.96|0
1665043200000|2022-10-06 08:00:00|9144.27|9144.27|9167.7|9167.7|9167.7|9167.7|9143.9|9143.9|0
1665043500000|2022-10-06 08:05:00|9168.64|9168.64|9202.13|9202.13|9202.93|9202.93|9166.33|9166.33|0
1665043800000|2022-10-06 08:10:00|9201.17|9201.17|9208.72|9208.72|9208.72|9208.72|9196.07|9196.07|0
1665044100000|2022-10-06 08:15:00|9208.25|9208.25|9206.53|9206.53|9228.14|9228.14|9201.17|9201.17|0
1665044400000|2022-10-06 08:20:00|9210.33|9210.33|9170.18|9170.18|9212.27|9212.27|9170.18|9170.18|0
1665044700000|2022-10-06 08:25:00|9172.37|9172.37|9188.2|9188.2|9188.2|9188.2|9172.37|9172.37|0
1665045000000|2022-10-06 08:30:00|9188.76|9188.76|9198.75|9198.75|9198.75|9198.75|9183.69|9183.69|0
1665045300000|2022-10-06 08:35:00|9199.22|9199.22|9209.67|9209.67|9224.95|9224.95|9199.22|9199.22|0
1665045600000|2022-10-06 08:40:00|9209.46|9209.46|9191.19|9191.19|9209.46|9209.46|9188.19|9188.19|0
1665045900000|2022-10-06 08:45:00|9191.64|9191.64|9208.65|9208.65|9215.41|9215.41|9191.21|9191.21|0
1665046200000|2022-10-06 08:50:00|9209.14|9209.14|9217.41|9217.41|9228.25|9228.25|9209.14|9209.14|0
1665046500000|2022-10-06 08:55:00|9215.95|9215.95|9215.25|9215.25|9216.16|9216.16|9200.06|9200.06|0
1665046800000|2022-10-06 09:00:00|9216.66|9216.66|9222.34|9222.34|9222.34|9222.34|9215.46|9215.46|0
1665047100000|2022-10-06 09:05:00|9224.47|9224.47|9216.32|9216.32|9231.96|9231.96|9215.67|9215.67|0
1665047400000|2022-10-06 09:10:00|9213.62|9213.62|9217.52|9217.52|9220.04|9220.04|9210.32|9210.32|0
1665047700000|2022-10-06 09:15:00|9216.06|9216.06|9226.06|9226.06|9226.06|9226.06|9211.33|9211.33|0
1665048000000|2022-10-06 09:20:00|9227.11|9227.11|9238.3|9238.3|9244.57|9244.57|9227.11|9227.11|0
1665048300000|2022-10-06 09:25:00|9239.24|9239.24|9247.01|9247.01|9247.01|9247.01|9239.24|9239.24|0
1665048600000|2022-10-06 09:30:00|9246.28|9246.28|9240.04|9240.04|9258.26|9258.26|9240.04|9240.04|0
1665048900000|2022-10-06 09:35:00|9240.51|9240.51|9233.31|9233.31|9244.93|9244.93|9229.67|9229.67|0
1665049200000|2022-10-06 09:40:00|9232.84|9232.84|9244.41|9244.41|9244.41|9244.41|9229.52|9229.52|0
1665049500000|2022-10-06 09:45:00|9243.95|9243.95|9229.65|9229.65|9244.59|9244.59|9218.43|9218.43|0
1665049800000|2022-10-06 09:50:00|9230.14|9230.14|9221.05|9221.05|9231.97|9231.97|9221.05|9221.05|0
1665050100000|2022-10-06 09:55:00|9220.84|9220.84|9208.34|9208.34|9223.4|9223.4|9206.94|9206.94|0
1665050400000|2022-10-06 10:00:00|9209.28|9209.28|9210.57|9210.57|9211.15|9211.15|9202.34|9202.34|0
1665050700000|2022-10-06 10:05:00|9211.54|9211.54|9226.03|9226.03|9232.7|9232.7|9211.01|9211.01|0
1665051000000|2022-10-06 10:10:00|9225.71|9225.71|9236.74|9236.74|9242.6|9242.6|9225.38|9225.38|0
1665051300000|2022-10-06 10:15:00|9236.27|9236.27|9230.23|9230.23|9236.27|9236.27|9227.55|9227.55|0
1665051600000|2022-10-06 10:20:00|9230.44|9230.44|9227.47|9227.47|9231.05|9231.05|9220.98|9220.98|0
1665051900000|2022-10-06 10:25:00|9227|9227|9202.02|9202.02|9227|9227|9198.78|9198.78|0
1665052200000|2022-10-06 10:30:00|9201.91|9201.91|9177.47|9177.47|9201.91|9201.91|9166.3|9166.3|0
1665052500000|2022-10-06 10:35:00|9177.94|9177.94|9180.47|9180.47|9183.82|9183.82|9170.62|9170.62|0
1665052800000|2022-10-06 10:40:00|9180.01|9180.01|9166.95|9166.95|9180.01|9180.01|9165.02|9165.02|0
1665053100000|2022-10-06 10:45:00|9165.08|9165.08|9173.32|9173.32|9173.32|9173.32|9159.42|9159.42|0
1665053400000|2022-10-06 10:50:00|9173.79|9173.79|9176.37|9176.37|9176.37|9176.37|9166.06|9166.06|0
1665053700000|2022-10-06 10:55:00|9177.01|9177.01|9169.81|9169.81|9180.61|9180.61|9168.67|9168.67|0
1665054000000|2022-10-06 11:00:00|9170.23|9170.23|9173.08|9173.08|9177.36|9177.36|9163.36|9163.36|0
1665054300000|2022-10-06 11:05:00|9172.14|9172.14|9180.66|9180.66|9180.89|9180.89|9165.27|9165.27|0
1665054600000|2022-10-06 11:10:00|9181.16|9181.16|9179.43|9179.43|9187.97|9187.97|9177.08|9177.08|0
1665054900000|2022-10-06 11:15:00|9178.14|9178.14|9149.44|9149.44|9178.14|9178.14|9148.95|9148.95|0
1665055200000|2022-10-06 11:20:00|9149.91|9149.91|9155.55|9155.55|9155.65|9155.65|9148.89|9148.89|0
1665055500000|2022-10-06 11:25:00|9156.12|9156.12|9168.02|9168.02|9168.07|9168.07|9156.12|9156.12|0
1665055800000|2022-10-06 11:30:00|9168.59|9168.59|9186.46|9186.46|9186.93|9186.93|9168.59|9168.59|0
1665056100000|2022-10-06 11:35:00|9186.25|9186.25|9196.05|9196.05|9196.05|9196.05|9184.16|9184.16|0
1665056400000|2022-10-06 11:40:00|9196.26|9196.26|9209.05|9209.05|9211.82|9211.82|9196.26|9196.26|0
1665056700000|2022-10-06 11:45:00|9208.84|9208.84|9204.63|9204.63|9210.62|9210.62|9204.16|9204.16|0
1665057000000|2022-10-06 11:50:00|9207.96|9207.96|9217.72|9217.72|9218.65|9218.65|9207.96|9207.96|0
1665057300000|2022-10-06 11:55:00|9218.65|9218.65|9215.78|9215.78|9229.81|9229.81|9214.75|9214.75|0
1665057600000|2022-10-06 12:00:00|9217.07|9217.07|9225.18|9225.18|9226.38|9226.38|9213.79|9213.79|0
1665057900000|2022-10-06 12:05:00|9224.86|9224.86|9228.25|9228.25|9232.13|9232.13|9223.38|9223.38|0
1665058200000|2022-10-06 12:10:00|9228.9|9228.9|9226.63|9226.63|9231.16|9231.16|9224.96|9224.96|0
1665058500000|2022-10-06 12:15:00|9227.27|9227.27|9234.87|9234.87|9234.87|9234.87|9221.87|9221.87|0
1665058800000|2022-10-06 12:20:00|9234.4|9234.4|9242.03|9242.03|9242.03|9242.03|9234.4|9234.4|0
1665059100000|2022-10-06 12:25:00|9242.26|9242.26|9251.64|9251.64|9251.65|9251.65|9241.6|9241.6|0
1665059400000|2022-10-06 12:30:00|9254.9|9254.9|9257.6|9257.6|9272.07|9272.07|9254.9|9254.9|0
1665059700000|2022-10-06 12:35:00|9254.94|9254.94|9277.77|9277.77|9279.35|9279.35|9254.94|9254.94|0
1665060000000|2022-10-06 12:40:00|9276.31|9276.31|9263.89|9263.89|9278.33|9278.33|9262.78|9262.78|0
1665060300000|2022-10-06 12:45:00|9263.42|9263.42|9234.53|9234.53|9263.42|9263.42|9233.3|9233.3|0
1665060600000|2022-10-06 12:50:00|9235.21|9235.21|9254.49|9254.49|9254.49|9254.49|9235.21|9235.21|0
1665060900000|2022-10-06 12:55:00|9255.42|9255.42|9262.16|9262.16|9262.27|9262.27|9253|9253|0
1665061200000|2022-10-06 13:00:00|9262.37|9262.37|9251|9251|9262.79|9262.79|9250.19|9250.19|0
1665061500000|2022-10-06 13:05:00|9248.52|9248.52|9248.07|9248.07|9248.52|9248.52|9238.09|9238.09|0
1665061800000|2022-10-06 13:10:00|9247.86|9247.86|9233.47|9233.47|9247.86|9247.86|9226.3|9226.3|0
1665062100000|2022-10-06 13:15:00|9235.46|9235.46|9223.41|9223.41|9236.72|9236.72|9221.11|9221.11|0
1665062400000|2022-10-06 13:20:00|9223.87|9223.87|9212.04|9212.04|9224.6|9224.6|9212.04|9212.04|0
1665062700000|2022-10-06 13:25:00|9209.7|9209.7|9227.22|9227.22|9227.95|9227.95|9209.07|9209.07|0
1665063000000|2022-10-06 13:30:00|9227.71|9227.71|9223.52|9223.52|9234.48|9234.48|9215.68|9215.68|0
1665063300000|2022-10-06 13:35:00|9221.34|9221.34|9203.47|9203.47|9221.34|9221.34|9191.62|9191.62|0
1665063600000|2022-10-06 13:40:00|9202.74|9202.74|9197.21|9197.21|9205.65|9205.65|9190.71|9190.71|0
1665063900000|2022-10-06 13:45:00|9197.5|9197.5|9168.84|9168.84|9199.7|9199.7|9164.9|9164.9|0
1665064200000|2022-10-06 13:50:00|9170.24|9170.24|9199.49|9199.49|9203.08|9203.08|9170.24|9170.24|0
1665064500000|2022-10-06 13:55:00|9198.09|9198.09|9161.99|9161.99|9198.09|9198.09|9161.43|9161.43|0
1665064800000|2022-10-06 14:00:00|9161.6|9161.6|9150.12|9150.12|9161.6|9161.6|9134.87|9134.87|0
1665065100000|2022-10-06 14:05:00|9150.54|9150.54|9181.52|9181.52|9181.52|9181.52|9142.96|9142.96|0
1665065400000|2022-10-06 14:10:00|9181.73|9181.73|9164.96|9164.96|9182.01|9182.01|9159.29|9159.29|0
1665065700000|2022-10-06 14:15:00|9166.57|9166.57|9159.75|9159.75|9182.48|9182.48|9158.74|9158.74|0
1665066000000|2022-10-06 14:20:00|9160.72|9160.72|9175.21|9175.21|9175.21|9175.21|9156.39|9156.39|0
1665066300000|2022-10-06 14:25:00|9176.15|9176.15|9166.85|9166.85|9187.04|9187.04|9166.85|9166.85|0
1665066600000|2022-10-06 14:30:00|9166.38|9166.38|9173.75|9173.75|9183.35|9183.35|9165.74|9165.74|0
1665066900000|2022-10-06 14:35:00|9173.95|9173.95|9172.07|9172.07|9173.95|9173.95|9159.12|9159.12|0
1665067200000|2022-10-06 14:40:00|9172.57|9172.57|9187.8|9187.8|9194.97|9194.97|9172.57|9172.57|0
1665067500000|2022-10-06 14:45:00|9187.48|9187.48|9201.92|9201.92|9201.92|9201.92|9177.25|9177.25|0
1665067800000|2022-10-06 14:50:00|9202.39|9202.39|9206.21|9206.21|9206.68|9206.68|9189.78|9189.78|0
1665068100000|2022-10-06 14:55:00|9208.51|9208.51|9218.83|9218.83|9218.83|9218.83|9197.97|9197.97|0
1665068400000|2022-10-06 15:00:00|9219.12|9219.12|9221.73|9221.73|9250.22|9250.22|9217.21|9217.21|0
1665068700000|2022-10-06 15:05:00|9222.02|9222.02|9212.61|9212.61|9230.39|9230.39|9212.14|9212.14|0
1665069000000|2022-10-06 15:10:00|9212.14|9212.14|9198.16|9198.16|9214.83|9214.83|9198.16|9198.16|0
1665069300000|2022-10-06 15:15:00|9199.09|9199.09|9211.56|9211.56|9214.72|9214.72|9198.61|9198.61|0
1665069600000|2022-10-06 15:20:00|9210.71|9210.71|9225.67|9225.67|9226.72|9226.72|9210.69|9210.69|0
1665069900000|2022-10-06 15:25:00|9225.39|9225.39|9208.2|9208.2|9227.17|9227.17|9207.56|9207.56|0
1665126900000|2022-10-07 07:15:00|9153.98|9153.98|9104.22|9104.22|9153.98|9153.98|9104.22|9104.22|0
1665127200000|2022-10-07 07:20:00|9103.65|9103.65|9117.21|9117.21|9121.05|9121.05|9101.46|9101.46|0
1665127500000|2022-10-07 07:25:00|9116.64|9116.64|9154.95|9154.95|9155.34|9155.34|9116.64|9116.64|0
1665127800000|2022-10-07 07:30:00|9156.77|9156.77|9154.72|9154.72|9162.25|9162.25|9152.33|9152.33|0
1665128100000|2022-10-07 07:35:00|9154.3|9154.3|9149.01|9149.01|9154.3|9154.3|9138.47|9138.47|0
1665128400000|2022-10-07 07:40:00|9152.87|9152.87|9144.53|9144.53|9162.11|9162.11|9141.96|9141.96|0
1665128700000|2022-10-07 07:45:00|9144.74|9144.74|9149.23|9149.23|9149.23|9149.23|9139.35|9139.35|0
1665129000000|2022-10-07 07:50:00|9148.76|9148.76|9166.79|9166.79|9166.79|9166.79|9146.57|9146.57|0
1665129300000|2022-10-07 07:55:00|9168.2|9168.2|9149.59|9149.59|9171.45|9171.45|9148.86|9148.86|0
1665129600000|2022-10-07 08:00:00|9150.06|9150.06|9115.93|9115.93|9151.67|9151.67|9111.01|9111.01|0
1665129900000|2022-10-07 08:05:00|9116.57|9116.57|9130.01|9130.01|9130.01|9130.01|9112.71|9112.71|0
1665130200000|2022-10-07 08:10:00|9131.41|9131.41|9143.35|9143.35|9144.29|9144.29|9131.41|9131.41|0
1665130500000|2022-10-07 08:15:00|9141.92|9141.92|9141.06|9141.06|9142.39|9142.39|9132.95|9132.95|0
1665130800000|2022-10-07 08:20:00|9142.52|9142.52|9140.7|9140.7|9155.75|9155.75|9138.63|9138.63|0
1665131100000|2022-10-07 08:25:00|9140.47|9140.47|9124.63|9124.63|9140.47|9140.47|9120.36|9120.36|0
1665131400000|2022-10-07 08:30:00|9125.57|9125.57|9132.4|9132.4|9133.28|9133.28|9124.57|9124.57|0
1665131700000|2022-10-07 08:35:00|9132.28|9132.28|9115.16|9115.16|9133.69|9133.69|9115.16|9115.16|0
1665132000000|2022-10-07 08:40:00|9112.93|9112.93|9095.28|9095.28|9112.93|9112.93|9094.71|9094.71|0
1665132300000|2022-10-07 08:45:00|9094.94|9094.94|9060.56|9060.56|9094.94|9094.94|9060.56|9060.56|0
1665132600000|2022-10-07 08:50:00|9061.03|9061.03|9087.64|9087.64|9088.46|9088.46|9061.03|9061.03|0
1665132900000|2022-10-07 08:55:00|9089.31|9089.31|9082.74|9082.74|9089.31|9089.31|9082.01|9082.01|0
1665133200000|2022-10-07 09:00:00|9081.32|9081.32|9090.77|9090.77|9091.19|9091.19|9080.41|9080.41|0
1665133500000|2022-10-07 09:05:00|9091.7|9091.7|9109.36|9109.36|9109.36|9109.36|9091.7|9091.7|0
1665133800000|2022-10-07 09:10:00|9109.15|9109.15|9102.8|9102.8|9110.61|9110.61|9102.8|9102.8|0
1665134100000|2022-10-07 09:15:00|9102.3|9102.3|9095.38|9095.38|9102.3|9102.3|9094.24|9094.24|0
1665134400000|2022-10-07 09:20:00|9094.91|9094.91|9101.4|9101.4|9101.4|9101.4|9093.66|9093.66|0
1665134700000|2022-10-07 09:25:00|9100.76|9100.76|9097.76|9097.76|9101.83|9101.83|9097.76|9097.76|0
1665135000000|2022-10-07 09:30:00|9097.29|9097.29|9099.39|9099.39|9100.65|9100.65|9095.54|9095.54|0
1665135300000|2022-10-07 09:35:00|9098.92|9098.92|9114.57|9114.57|9115.04|9115.04|9094.79|9094.79|0
1665135600000|2022-10-07 09:40:00|9115.54|9115.54|9126.15|9126.15|9126.15|9126.15|9115.54|9115.54|0
1665135900000|2022-10-07 09:45:00|9126.71|9126.71|9126.82|9126.82|9128.01|9128.01|9123.74|9123.74|0
1665136200000|2022-10-07 09:50:00|9125.36|9125.36|9118.08|9118.08|9125.36|9125.36|9115.3|9115.3|0
1665136500000|2022-10-07 09:55:00|9118.55|9118.55|9127.02|9127.02|9128.43|9128.43|9117.44|9117.44|0
1665136800000|2022-10-07 10:00:00|9126.7|9126.7|9102.53|9102.53|9128.67|9128.67|9102.53|9102.53|0
1665137100000|2022-10-07 10:05:00|9103|9103|9107.64|9107.64|9107.64|9107.64|9100.97|9100.97|0
1665137400000|2022-10-07 10:10:00|9106.07|9106.07|9098.21|9098.21|9106.07|9106.07|9093.4|9093.4|0
1665137700000|2022-10-07 10:15:00|9097.16|9097.16|9087|9087|9099.2|9099.2|9085.74|9085.74|0
1665138000000|2022-10-07 10:20:00|9086.72|9086.72|9087.89|9087.89|9090.02|9090.02|9085.44|9085.44|0
1665138300000|2022-10-07 10:25:00|9086.6|9086.6|9079.06|9079.06|9086.6|9086.6|9077.86|9077.86|0
1665138600000|2022-10-07 10:30:00|9078.43|9078.43|9081.74|9081.74|9081.74|9081.74|9065.96|9065.96|0
1665138900000|2022-10-07 10:35:00|9082.24|9082.24|9083.26|9083.26|9084.43|9084.43|9081.46|9081.46|0
1665139200000|2022-10-07 10:40:00|9084.67|9084.67|9079.19|9079.19|9084.67|9084.67|9078.05|9078.05|0
1665139500000|2022-10-07 10:45:00|9078.73|9078.73|9086.08|9086.08|9086.47|9086.47|9078.73|9078.73|0
1665139800000|2022-10-07 10:50:00|9085.87|9085.87|9077.92|9077.92|9086.51|9086.51|9077.91|9077.91|0
1665140100000|2022-10-07 10:55:00|9076.99|9076.99|9088.73|9088.73|9088.73|9088.73|9075.88|9075.88|0
1665140400000|2022-10-07 11:00:00|9089.67|9089.67|9101.02|9101.02|9101.02|9101.02|9089.67|9089.67|0
1665140700000|2022-10-07 11:05:00|9103.04|9103.04|9102.28|9102.28|9105.23|9105.23|9101.96|9101.96|0
1665141000000|2022-10-07 11:10:00|9104.48|9104.48|9109.44|9109.44|9114.98|9114.98|9104.48|9104.48|0
1665141300000|2022-10-07 11:15:00|9108.27|9108.27|9110.56|9110.56|9112.03|9112.03|9104.36|9104.36|0
1665141600000|2022-10-07 11:20:00|9111.03|9111.03|9109.74|9109.74|9112.87|9112.87|9108.06|9108.06|0
1665141900000|2022-10-07 11:25:00|9107.81|9107.81|9111.22|9111.22|9111.54|9111.54|9107.81|9107.81|0
1665142200000|2022-10-07 11:30:00|9110.9|9110.9|9102.84|9102.84|9110.9|9110.9|9099.85|9099.85|0
1665142500000|2022-10-07 11:35:00|9103.77|9103.77|9092.72|9092.72|9104.1|9104.1|9087.17|9087.17|0
1665142800000|2022-10-07 11:40:00|9092.25|9092.25|9075.18|9075.18|9092.75|9092.75|9073.31|9073.31|0
1665143100000|2022-10-07 11:45:00|9075.83|9075.83|9081.22|9081.22|9082.12|9082.12|9075.83|9075.83|0
1665143400000|2022-10-07 11:50:00|9081.55|9081.55|9083.13|9083.13|9083.86|9083.86|9081.22|9081.22|0
1665143700000|2022-10-07 11:55:00|9083.63|9083.63|9085.14|9085.14|9089.55|9089.55|9082.68|9082.68|0
1665144000000|2022-10-07 12:00:00|9085.35|9085.35|9075.46|9075.46|9090.02|9090.02|9075.46|9075.46|0
1665144300000|2022-10-07 12:05:00|9076.45|9076.45|9071.9|9071.9|9082.9|9082.9|9071.9|9071.9|0
1665144600000|2022-10-07 12:10:00|9071.51|9071.51|9085.26|9085.26|9085.26|9085.26|9070.75|9070.75|0
1665144900000|2022-10-07 12:15:00|9084.53|9084.53|9097.92|9097.92|9101.05|9101.05|9082.36|9082.36|0
1665145200000|2022-10-07 12:20:00|9097.43|9097.43|9104.38|9104.38|9104.38|9104.38|9095.99|9095.99|0
1665145500000|2022-10-07 12:25:00|9104.06|9104.06|9096.86|9096.86|9104.38|9104.38|9094.11|9094.11|0
1665145800000|2022-10-07 12:30:00|9095.9|9095.9|9110.86|9110.86|9115.87|9115.87|9023.07|9023.07|0
1665146100000|2022-10-07 12:35:00|9116.22|9116.22|9083.13|9083.13|9126.91|9126.91|9072.95|9072.95|0
1665146400000|2022-10-07 12:40:00|9081.25|9081.25|9057.52|9057.52|9081.25|9081.25|9053.87|9053.87|0
1665146700000|2022-10-07 12:45:00|9051.58|9051.58|9005.46|9005.46|9053.1|9053.1|9001.87|9001.87|0
1665147000000|2022-10-07 12:50:00|9005.96|9005.96|8994.39|8994.39|9005.96|9005.96|8990.4|8990.4|0
1665147300000|2022-10-07 12:55:00|8993.54|8993.54|8986.72|8986.72|8993.54|8993.54|8985.27|8985.27|0
1665147600000|2022-10-07 13:00:00|8986.15|8986.15|8973.82|8973.82|8991.27|8991.27|8973.82|8973.82|0
1665147900000|2022-10-07 13:05:00|8974.31|8974.31|8976.72|8976.72|8977.22|8977.22|8959.74|8959.74|0
1665148200000|2022-10-07 13:10:00|8979.06|8979.06|9015.82|9015.82|9015.82|9015.82|8975.04|8975.04|0
1665148500000|2022-10-07 13:15:00|9015.35|9015.35|9016.54|9016.54|9022.77|9022.77|9010.58|9010.58|0
1665148800000|2022-10-07 13:20:00|9015.6|9015.6|9002.52|9002.52|9015.6|9015.6|8989.12|8989.12|0
1665149100000|2022-10-07 13:25:00|9001.7|9001.7|8994.69|8994.69|9001.7|9001.7|8992.33|8992.33|0
1665149400000|2022-10-07 13:30:00|8994.22|8994.22|9004|9004|9013.92|9013.92|8989.67|8989.67|0
1665149700000|2022-10-07 13:35:00|9004.93|9004.93|8978.7|8978.7|9010.66|9010.66|8976.26|8976.26|0
1665150000000|2022-10-07 13:40:00|8979.17|8979.17|8956.9|8956.9|8997.98|8997.98|8951.11|8951.11|0
1665150300000|2022-10-07 13:45:00|8957.54|8957.54|8962.08|8962.08|8976.48|8976.48|8952.45|8952.45|0
1665150600000|2022-10-07 13:50:00|8961.61|8961.61|8945.06|8945.06|8969.3|8969.3|8944.95|8944.95|0
1665150900000|2022-10-07 13:55:00|8946.03|8946.03|8936.53|8936.53|8951.41|8951.41|8936.53|8936.53|0
1665151200000|2022-10-07 14:00:00|8936.07|8936.07|8933.11|8933.11|8942.25|8942.25|8922.16|8922.16|0
1665151500000|2022-10-07 14:05:00|8934.93|8934.93|8936.88|8936.88|8948.41|8948.41|8934.3|8934.3|0
1665151800000|2022-10-07 14:10:00|8936.56|8936.56|8970.96|8970.96|8972.99|8972.99|8930.14|8930.14|0
1665152100000|2022-10-07 14:15:00|8971.43|8971.43|8986.04|8986.04|8986.51|8986.51|8968.36|8968.36|0
1665152400000|2022-10-07 14:20:00|8985.57|8985.57|8998.79|8998.79|9007.82|9007.82|8982.79|8982.79|0
1665152700000|2022-10-07 14:25:00|8997.4|8997.4|8969.85|8969.85|8997.4|8997.4|8969.85|8969.85|0
1665153000000|2022-10-07 14:30:00|8970.17|8970.17|8943.86|8943.86|8977.17|8977.17|8943.86|8943.86|0
1665153300000|2022-10-07 14:35:00|8941.43|8941.43|8934.91|8934.91|8946.33|8946.33|8934.6|8934.6|0
1665153600000|2022-10-07 14:40:00|8935.41|8935.41|8968.11|8968.11|8968.11|8968.11|8934.91|8934.91|0
1665153900000|2022-10-07 14:45:00|8970.96|8970.96|8982.2|8982.2|8984.44|8984.44|8969.02|8969.02|0
1665154200000|2022-10-07 14:50:00|8980.47|8980.47|8973.04|8973.04|8980.47|8980.47|8949.37|8949.37|0
1665154500000|2022-10-07 14:55:00|8971.57|8971.57|8958.99|8958.99|8976.42|8976.42|8957.65|8957.65|0
1665154800000|2022-10-07 15:00:00|8958.88|8958.88|8992.08|8992.08|8992.29|8992.29|8957.68|8957.68|0
1665155100000|2022-10-07 15:05:00|8992.47|8992.47|8962.53|8962.53|8994.35|8994.35|8962.53|8962.53|0
1665155400000|2022-10-07 15:10:00|8962.3|8962.3|8949.84|8949.84|8962.3|8962.3|8949.48|8949.48|0
1665155700000|2022-10-07 15:15:00|8950.57|8950.57|8947.85|8947.85|8956.41|8956.41|8947.66|8947.66|0
1665156000000|2022-10-07 15:20:00|8947.28|8947.28|8949.84|8949.84|8951.34|8951.34|8938.82|8938.82|0
1665156300000|2022-10-07 15:25:00|8949.37|8949.37|8932.78|8932.78|8950.99|8950.99|8929.95|8929.95|0
1665386100000|2022-10-10 07:15:00|8892.75|8892.75|8876.73|8876.73|8894.04|8894.04|8865.29|8865.29|0
1665386400000|2022-10-10 07:20:00|8875.74|8875.74|8902.87|8902.87|8906.39|8906.39|8872.05|8872.05|0
1665386700000|2022-10-10 07:25:00|8902.41|8902.41|8956.98|8956.98|8966.02|8966.02|8901.92|8901.92|0
1665387000000|2022-10-10 07:30:00|8956.41|8956.41|8963.07|8963.07|8988.42|8988.42|8955.92|8955.92|0
1665387300000|2022-10-10 07:35:00|8963.54|8963.54|8976.5|8976.5|8983.56|8983.56|8963.07|8963.07|0
1665387600000|2022-10-10 07:40:00|8977.28|8977.28|8974.45|8974.45|8981.61|8981.61|8974.45|8974.45|0
1665387900000|2022-10-10 07:45:00|8970.44|8970.44|8982.04|8982.04|8982.04|8982.04|8970.44|8970.44|0
1665388200000|2022-10-10 07:50:00|8979.52|8979.52|8963.77|8963.77|8979.52|8979.52|8962.78|8962.78|0
1665388500000|2022-10-10 07:55:00|8962.73|8962.73|8931.92|8931.92|8962.73|8962.73|8927.72|8927.72|0
1665388800000|2022-10-10 08:00:00|8932.34|8932.34|8912.72|8912.72|8935.29|8935.29|8912.68|8912.68|0
1665389100000|2022-10-10 08:05:00|8911.58|8911.58|8916.06|8916.06|8916.39|8916.39|8908.04|8908.04|0
1665389400000|2022-10-10 08:10:00|8917.76|8917.76|8948.31|8948.31|8953.85|8953.85|8917.76|8917.76|0
1665389700000|2022-10-10 08:15:00|8947.68|8947.68|8955.24|8955.24|8955.24|8955.24|8947.68|8947.68|0
1665390000000|2022-10-10 08:20:00|8956.46|8956.46|8950.69|8950.69|8957.28|8957.28|8950.28|8950.28|0
1665390300000|2022-10-10 08:25:00|8951.62|8951.62|8945.45|8945.45|8956.92|8956.92|8945.45|8945.45|0
1665390600000|2022-10-10 08:30:00|8946.39|8946.39|8926.31|8926.31|8947.85|8947.85|8924|8924|0
1665390900000|2022-10-10 08:35:00|8925.84|8925.84|8911.78|8911.78|8925.84|8925.84|8911.28|8911.28|0
1665391200000|2022-10-10 08:40:00|8911.64|8911.64|8918.94|8918.94|8918.94|8918.94|8911.04|8911.04|0
1665391500000|2022-10-10 08:45:00|8918.47|8918.47|8907.28|8907.28|8918.47|8918.47|8905.82|8905.82|0
1665391800000|2022-10-10 08:50:00|8906.23|8906.23|8946.42|8946.42|8946.42|8946.42|8905.97|8905.97|0
1665392100000|2022-10-10 08:55:00|8947.2|8947.2|8941.71|8941.71|8951|8951|8941.71|8941.71|0
1665392400000|2022-10-10 09:00:00|8942.36|8942.36|8957.82|8957.82|8958.59|8958.59|8941.63|8941.63|0
1665392700000|2022-10-10 09:05:00|8957.36|8957.36|8959.67|8959.67|8961.78|8961.78|8957.36|8957.36|0
1665393000000|2022-10-10 09:10:00|8959.58|8959.58|8955.35|8955.35|8964.65|8964.65|8952.95|8952.95|0
1665393300000|2022-10-10 09:15:00|8954.15|8954.15|8959.05|8959.05|8961.8|8961.8|8952.51|8952.51|0
1665393600000|2022-10-10 09:20:00|8959.78|8959.78|8953.41|8953.41|8966.49|8966.49|8949.99|8949.99|0
1665393900000|2022-10-10 09:25:00|8952.91|8952.91|8925.5|8925.5|8952.91|8952.91|8924.35|8924.35|0
1665394200000|2022-10-10 09:30:00|8925.73|8925.73|8934.38|8934.38|8938.42|8938.42|8925.63|8925.63|0
1665394500000|2022-10-10 09:35:00|8935.79|8935.79|8932.16|8932.16|8940.47|8940.47|8929.17|8929.17|0
1665394800000|2022-10-10 09:40:00|8930.87|8930.87|8939.12|8939.12|8941.75|8941.75|8930.87|8930.87|0
1665395100000|2022-10-10 09:45:00|8937.66|8937.66|8955.28|8955.28|8955.28|8955.28|8935.64|8935.64|0
1665395400000|2022-10-10 09:50:00|8954.55|8954.55|8954.6|8954.6|8961.59|8961.59|8953.82|8953.82|0
1665395700000|2022-10-10 09:55:00|8954.04|8954.04|8943.75|8943.75|8954.04|8954.04|8941.61|8941.61|0
1665396000000|2022-10-10 10:00:00|8945.21|8945.21|8949.95|8949.95|8949.95|8949.95|8942.91|8942.91|0
1665396300000|2022-10-10 10:05:00|8948.9|8948.9|8946.3|8946.3|8948.9|8948.9|8941.53|8941.53|0
1665396600000|2022-10-10 10:10:00|8943.9|8943.9|8943.51|8943.51|8944.48|8944.48|8938.83|8938.83|0
1665396900000|2022-10-10 10:15:00|8943.3|8943.3|8937.89|8937.89|8943.3|8943.3|8932.77|8932.77|0
1665397200000|2022-10-10 10:20:00|8937.42|8937.42|8936.63|8936.63|8938.35|8938.35|8934.52|8934.52|0
1665397500000|2022-10-10 10:25:00|8936.18|8936.18|8936.12|8936.12|8936.18|8936.18|8927.99|8927.99|0
1665397800000|2022-10-10 10:30:00|8937.06|8937.06|8939.16|8939.16|8943.49|8943.49|8935.54|8935.54|0
1665398100000|2022-10-10 10:35:00|8939.62|8939.62|8940.21|8940.21|8941.95|8941.95|8939.16|8939.16|0
1665398400000|2022-10-10 10:40:00|8940.71|8940.71|8936.44|8936.44|8940.71|8940.71|8935.75|8935.75|0
1665398700000|2022-10-10 10:45:00|8937.17|8937.17|8922.46|8922.46|8940.68|8940.68|8919.2|8919.2|0
1665399000000|2022-10-10 10:50:00|8923.4|8923.4|8918.5|8918.5|8928|8928|8918.5|8918.5|0
1665399300000|2022-10-10 10:55:00|8918.18|8918.18|8910.11|8910.11|8918.18|8918.18|8904.79|8904.79|0
1665399600000|2022-10-10 11:00:00|8911.57|8911.57|8973.95|8973.95|8982.1|8982.1|8911|8911|0
1665399900000|2022-10-10 11:05:00|8972.91|8972.91|8941|8941|8973.38|8973.38|8937.45|8937.45|0
1665400200000|2022-10-10 11:10:00|8940.27|8940.27|8944.85|8944.85|8946.61|8946.61|8936.02|8936.02|0
1665400500000|2022-10-10 11:15:00|8946.69|8946.69|8927.85|8927.85|8951.07|8951.07|8927.85|8927.85|0
1665400800000|2022-10-10 11:20:00|8927.38|8927.38|8951.82|8951.82|8952|8952|8927.38|8927.38|0
1665401100000|2022-10-10 11:25:00|8951.09|8951.09|8978.23|8978.23|8978.23|8978.23|8951.09|8951.09|0
1665401400000|2022-10-10 11:30:00|8979.63|8979.63|8976.18|8976.18|8982.17|8982.17|8970.23|8970.23|0
1665401700000|2022-10-10 11:35:00|8976.65|8976.65|8968.77|8968.77|8976.65|8976.65|8960.72|8960.72|0
1665402000000|2022-10-10 11:40:00|8966.57|8966.57|8963.77|8963.77|8966.57|8966.57|8954.48|8954.48|0
1665402300000|2022-10-10 11:45:00|8963.3|8963.3|8965.88|8965.88|8974.26|8974.26|8959.65|8959.65|0
1665402600000|2022-10-10 11:50:00|8968.48|8968.48|8970.31|8970.31|8976.36|8976.36|8968.48|8968.48|0
1665402900000|2022-10-10 11:55:00|8969.84|8969.84|8962.81|8962.81|8969.84|8969.84|8960.44|8960.44|0
1665403200000|2022-10-10 12:00:00|8963.78|8963.78|8955.87|8955.87|8968.27|8968.27|8951.12|8951.12|0
1665403500000|2022-10-10 12:05:00|8955.38|8955.38|8972.23|8972.23|8973.97|8973.97|8955.38|8955.38|0
1665403800000|2022-10-10 12:10:00|8972.55|8972.55|8967.37|8967.37|8977.72|8977.72|8966.4|8966.4|0
1665404100000|2022-10-10 12:15:00|8967.02|8967.02|8961.22|8961.22|8967.75|8967.75|8956.71|8956.71|0
1665404400000|2022-10-10 12:20:00|8959.6|8959.6|8965.88|8965.88|8968.43|8968.43|8959.6|8959.6|0
1665404700000|2022-10-10 12:25:00|8966.35|8966.35|8971|8971|8974.24|8974.24|8963.37|8963.37|0
1665405000000|2022-10-10 12:30:00|8971.46|8971.46|8970.57|8970.57|8971.46|8971.46|8965.51|8965.51|0
1665405300000|2022-10-10 12:35:00|8971.04|8971.04|8971.72|8971.72|8976.5|8976.5|8964.65|8964.65|0
1665405600000|2022-10-10 12:40:00|8972.19|8972.19|8965.58|8965.58|8972.19|8972.19|8965.58|8965.58|0
1665405900000|2022-10-10 12:45:00|8966.05|8966.05|8969.04|8969.04|8970.91|8970.91|8963.35|8963.35|0
1665406200000|2022-10-10 12:50:00|8970.25|8970.25|8967.81|8967.81|8971.71|8971.71|8965.19|8965.19|0
1665406500000|2022-10-10 12:55:00|8968.27|8968.27|8983.46|8983.46|8987.6|8987.6|8966.36|8966.36|0
1665406800000|2022-10-10 13:00:00|8982.14|8982.14|9002.08|9002.08|9002.08|9002.08|8979.83|8979.83|0
1665407100000|2022-10-10 13:05:00|9002.57|9002.57|8994.52|8994.52|9011.59|9011.59|8994.52|8994.52|0
1665407400000|2022-10-10 13:10:00|8993.41|8993.41|8987.38|8987.38|8995.83|8995.83|8986.23|8986.23|0
1665407700000|2022-10-10 13:15:00|8988|8988|8987.36|8987.36|8998.01|8998.01|8987.36|8987.36|0
1665408000000|2022-10-10 13:20:00|8986.09|8986.09|8987.16|8987.16|8990.4|8990.4|8983.56|8983.56|0
1665408300000|2022-10-10 13:25:00|8986.69|8986.69|8995.52|8995.52|9000.9|9000.9|8984.8|8984.8|0
1665408600000|2022-10-10 13:30:00|8996.09|8996.09|8987.88|8987.88|9006.94|9006.94|8983.5|8983.5|0
1665408900000|2022-10-10 13:35:00|8988.35|8988.35|8975.08|8975.08|8998.59|8998.59|8973.15|8973.15|0
1665409200000|2022-10-10 13:40:00|8974.63|8974.63|8967.9|8967.9|8979.97|8979.97|8960.55|8960.55|0
1665409500000|2022-10-10 13:45:00|8967.17|8967.17|8967.01|8967.01|8978.55|8978.55|8963.9|8963.9|0
1665409800000|2022-10-10 13:50:00|8966.69|8966.69|8934.23|8934.23|8973.01|8973.01|8931.44|8931.44|0
1665410100000|2022-10-10 13:55:00|8933.95|8933.95|8938.48|8938.48|8942.24|8942.24|8933.95|8933.95|0
1665410400000|2022-10-10 14:00:00|8938.95|8938.95|8928.75|8928.75|8945.45|8945.45|8926.03|8926.03|0
1665410700000|2022-10-10 14:05:00|8927.29|8927.29|8911.85|8911.85|8941.66|8941.66|8910.89|8910.89|0
1665411000000|2022-10-10 14:10:00|8912.32|8912.32|8864.26|8864.26|8916.09|8916.09|8863.79|8863.79|0
1665411300000|2022-10-10 14:15:00|8863.61|8863.61|8878.59|8878.59|8885.49|8885.49|8863.13|8863.13|0
1665411600000|2022-10-10 14:20:00|8877.86|8877.86|8866.72|8866.72|8878.89|8878.89|8865.72|8865.72|0
1665411900000|2022-10-10 14:25:00|8866.52|8866.52|8871.75|8871.75|8876.52|8876.52|8862.79|8862.79|0
1665412200000|2022-10-10 14:30:00|8871.6|8871.6|8877.36|8877.36|8892.05|8892.05|8866.04|8866.04|0
1665412500000|2022-10-10 14:35:00|8877.68|8877.68|8856.63|8856.63|8884.4|8884.4|8855.52|8855.52|0
1665412800000|2022-10-10 14:40:00|8856.31|8856.31|8840.94|8840.94|8857.67|8857.67|8833.65|8833.65|0
1665413100000|2022-10-10 14:45:00|8841.41|8841.41|8859.65|8859.65|8860.71|8860.71|8839.22|8839.22|0
1665413400000|2022-10-10 14:50:00|8859.09|8859.09|8876.23|8876.23|8877.19|8877.19|8859.09|8859.09|0
1665413700000|2022-10-10 14:55:00|8875.76|8875.76|8879.23|8879.23|8879.23|8879.23|8865.33|8865.33|0
1665414000000|2022-10-10 15:00:00|8879.97|8879.97|8860.41|8860.41|8888.11|8888.11|8858.55|8858.55|0
1665414300000|2022-10-10 15:05:00|8859.48|8859.48|8865.72|8865.72|8874.38|8874.38|8858.07|8858.07|0
1665414600000|2022-10-10 15:10:00|8865.25|8865.25|8872.04|8872.04|8872.04|8872.04|8865.04|8865.04|0
1665414900000|2022-10-10 15:15:00|8871.57|8871.57|8865.44|8865.44|8879.19|8879.19|8863.83|8863.83|0
1665415200000|2022-10-10 15:20:00|8866.09|8866.09|8894.04|8894.04|8895.22|8895.22|8865.51|8865.51|0
1665415500000|2022-10-10 15:25:00|8894.77|8894.77|8883.85|8883.85|8894.77|8894.77|8879.95|8879.95|0
1665472500000|2022-10-11 07:15:00|8740.38|8740.38|8775.89|8775.89|8775.89|8775.89|8740.38|8740.38|0
1665472800000|2022-10-11 07:20:00|8778.37|8778.37|8768.8|8768.8|8780.37|8780.37|8761.96|8761.96|0
1665473100000|2022-10-11 07:25:00|8770.26|8770.26|8830.84|8830.84|8837.4|8837.4|8770.26|8770.26|0
1665473400000|2022-10-11 07:30:00|8829.38|8829.38|8790.67|8790.67|8829.38|8829.38|8790.67|8790.67|0
1665473700000|2022-10-11 07:35:00|8789.27|8789.27|8768.23|8768.23|8789.27|8789.27|8766.83|8766.83|0
1665474000000|2022-10-11 07:40:00|8766.35|8766.35|8766.52|8766.52|8771.61|8771.61|8757.35|8757.35|0
1665474300000|2022-10-11 07:45:00|8767.98|8767.98|8793.59|8793.59|8794.32|8794.32|8767.25|8767.25|0
1665474600000|2022-10-11 07:50:00|8794.09|8794.09|8807.04|8807.04|8813.01|8813.01|8788.65|8788.65|0
1665474900000|2022-10-11 07:55:00|8805.64|8805.64|8816.46|8816.46|8821.16|8821.16|8796.12|8796.12|0
1665475200000|2022-10-11 08:00:00|8815.52|8815.52|8831.86|8831.86|8831.86|8831.86|8815.52|8815.52|0
1665475500000|2022-10-11 08:05:00|8836.44|8836.44|8874.3|8874.3|8875.46|8875.46|8836.44|8836.44|0
1665475800000|2022-10-11 08:10:00|8875.91|8875.91|8893.2|8893.2|8900.96|8900.96|8875.26|8875.26|0
1665476100000|2022-10-11 08:15:00|8892.56|8892.56|8873.46|8873.46|8901.06|8901.06|8872.26|8872.26|0
1665476400000|2022-10-11 08:20:00|8874.19|8874.19|8888.29|8888.29|8890.97|8890.97|8874.19|8874.19|0
1665476700000|2022-10-11 08:25:00|8887.65|8887.65|8852.99|8852.99|8887.65|8887.65|8852.99|8852.99|0
1665477000000|2022-10-11 08:30:00|8848.46|8848.46|8857.96|8857.96|8857.96|8857.96|8838.55|8838.55|0
1665477300000|2022-10-11 08:35:00|8859.45|8859.45|8846.59|8846.59|8861.84|8861.84|8829.59|8829.59|0
1665477600000|2022-10-11 08:40:00|8847.52|8847.52|8859|8859|8859.73|8859.73|8846.09|8846.09|0
1665477900000|2022-10-11 08:45:00|8859.73|8859.73|8846.98|8846.98|8860.51|8860.51|8841.47|8841.47|0
1665478200000|2022-10-11 08:50:00|8848.58|8848.58|8856.81|8856.81|8865.42|8865.42|8844.28|8844.28|0
1665478500000|2022-10-11 08:55:00|8858.65|8858.65|8858.45|8858.45|8868.33|8868.33|8855.08|8855.08|0
1665478800000|2022-10-11 09:00:00|8857.8|8857.8|8859.84|8859.84|8864.4|8864.4|8847.72|8847.72|0
1665479100000|2022-10-11 09:05:00|8860.04|8860.04|8868.79|8868.79|8868.79|8868.79|8848.9|8848.9|0
1665479400000|2022-10-11 09:10:00|8873.46|8873.46|8860.67|8860.67|8880.75|8880.75|8860.2|8860.2|0
1665479700000|2022-10-11 09:15:00|8859.2|8859.2|8854.4|8854.4|8861.24|8861.24|8854.4|8854.4|0
1665480000000|2022-10-11 09:20:00|8854.01|8854.01|8856.47|8856.47|8864.35|8864.35|8854.01|8854.01|0
1665480300000|2022-10-11 09:25:00|8855.01|8855.01|8841.78|8841.78|8855.01|8855.01|8841.78|8841.78|0
1665480600000|2022-10-11 09:30:00|8840.12|8840.12|8834.93|8834.93|8842.61|8842.61|8828.67|8828.67|0
1665480900000|2022-10-11 09:35:00|8835.66|8835.66|8817.48|8817.48|8835.66|8835.66|8813.78|8813.78|0
1665481200000|2022-10-11 09:40:00|8817.76|8817.76|8813.42|8813.42|8826.89|8826.89|8811.79|8811.79|0
1665481500000|2022-10-11 09:45:00|8813.89|8813.89|8805.52|8805.52|8814.54|8814.54|8802.61|8802.61|0
1665481800000|2022-10-11 09:50:00|8805.05|8805.05|8817.49|8817.49|8817.7|8817.7|8796.06|8796.06|0
1665482100000|2022-10-11 09:55:00|8818.42|8818.42|8834.9|8834.9|8840.65|8840.65|8818.42|8818.42|0
1665482400000|2022-10-11 10:00:00|8834.69|8834.69|8824.95|8824.95|8835.33|8835.33|8822.18|8822.18|0
1665482700000|2022-10-11 10:05:00|8824.48|8824.48|8820.51|8820.51|8824.48|8824.48|8817.99|8817.99|0
1665483000000|2022-10-11 10:10:00|8820.04|8820.04|8808.69|8808.69|8820.04|8820.04|8808.69|8808.69|0
1665483300000|2022-10-11 10:15:00|8807.63|8807.63|8810.81|8810.81|8819.41|8819.41|8799.68|8799.68|0
1665483600000|2022-10-11 10:20:00|8810.16|8810.16|8829.06|8829.06|8829.06|8829.06|8808.69|8808.69|0
1665483900000|2022-10-11 10:25:00|8829.38|8829.38|8845.81|8845.81|8862.72|8862.72|8829.38|8829.38|0
1665484200000|2022-10-11 10:30:00|8846.09|8846.09|8848.5|8848.5|8854.83|8854.83|8844.87|8844.87|0
1665484500000|2022-10-11 10:35:00|8849|8849|8852.81|8852.81|8858.82|8858.82|8849|8849|0
1665484800000|2022-10-11 10:40:00|8853.28|8853.28|8841.89|8841.89|8860.93|8860.93|8841.81|8841.81|0
1665485100000|2022-10-11 10:45:00|8843.35|8843.35|8849.72|8849.72|8850.65|8850.65|8838.55|8838.55|0
1665485400000|2022-10-11 10:50:00|8850.22|8850.22|8856.35|8856.35|8857.09|8857.09|8850.22|8850.22|0
1665485700000|2022-10-11 10:55:00|8856.98|8856.98|8865.58|8865.58|8865.58|8865.58|8856.98|8856.98|0
1665486000000|2022-10-11 11:00:00|8865.9|8865.9|8861.71|8861.71|8877.05|8877.05|8861.39|8861.39|0
1665486300000|2022-10-11 11:05:00|8861.43|8861.43|8869.91|8869.91|8871.51|8871.51|8859.61|8859.61|0
1665486600000|2022-10-11 11:10:00|8870.8|8870.8|8870.71|8870.71|8874.4|8874.4|8869.31|8869.31|0
1665486900000|2022-10-11 11:15:00|8870.92|8870.92|8876.02|8876.02|8878.8|8878.8|8869.95|8869.95|0
1665487200000|2022-10-11 11:20:00|8876.13|8876.13|8894.56|8894.56|8895.49|8895.49|8874.67|8874.67|0
1665487500000|2022-10-11 11:25:00|8895.06|8895.06|8883.11|8883.11|8895.06|8895.06|8880.99|8880.99|0
1665487800000|2022-10-11 11:30:00|8881.7|8881.7|8882.59|8882.59|8884.88|8884.88|8878.71|8878.71|0
1665488100000|2022-10-11 11:35:00|8882.88|8882.88|8891.67|8891.67|8892.93|8892.93|8882.06|8882.06|0
1665488400000|2022-10-11 11:40:00|8891.2|8891.2|8879|8879|8891.67|8891.67|8877.6|8877.6|0
1665488700000|2022-10-11 11:45:00|8878.54|8878.54|8872.66|8872.66|8878.54|8878.54|8863.73|8863.73|0
1665489000000|2022-10-11 11:50:00|8873.16|8873.16|8885.79|8885.79|8886.26|8886.26|8873.16|8873.16|0
1665489300000|2022-10-11 11:55:00|8886.26|8886.26|8909.43|8909.43|8910.69|8910.69|8885.68|8885.68|0
1665489600000|2022-10-11 12:00:00|8908.96|8908.96|8897.03|8897.03|8908.96|8908.96|8896.46|8896.46|0
1665489900000|2022-10-11 12:05:00|8895.65|8895.65|8894.58|8894.58|8897.07|8897.07|8894.58|8894.58|0
1665490200000|2022-10-11 12:10:00|8895.05|8895.05|8899.8|8899.8|8902.15|8902.15|8895.05|8895.05|0
1665490500000|2022-10-11 12:15:00|8900.45|8900.45|8900.46|8900.46|8903.52|8903.52|8895.21|8895.21|0
1665490800000|2022-10-11 12:20:00|8899.53|8899.53|8903.72|8903.72|8904.83|8904.83|8899.45|8899.45|0
1665491100000|2022-10-11 12:25:00|8904.69|8904.69|8917.58|8917.58|8917.58|8917.58|8904.69|8904.69|0
1665491400000|2022-10-11 12:30:00|8917.11|8917.11|8929.85|8929.85|8931.55|8931.55|8913.18|8913.18|0
1665491700000|2022-10-11 12:35:00|8929.64|8929.64|8919.78|8919.78|8929.64|8929.64|8919.78|8919.78|0
1665492000000|2022-10-11 12:40:00|8920.92|8920.92|8919.95|8919.95|8922.41|8922.41|8919.39|8919.39|0
1665492300000|2022-10-11 12:45:00|8919.39|8919.39|8915.14|8915.14|8924.9|8924.9|8915.14|8915.14|0
1665492600000|2022-10-11 12:50:00|8914.75|8914.75|8925.18|8925.18|8925.18|8925.18|8914.75|8914.75|0
1665492900000|2022-10-11 12:55:00|8924.61|8924.61|8917.87|8917.87|8925.32|8925.32|8916.11|8916.11|0
1665493200000|2022-10-11 13:00:00|8917.31|8917.31|8914.02|8914.02|8917.45|8917.45|8909.52|8909.52|0
1665493500000|2022-10-11 13:05:00|8913.6|8913.6|8904.93|8904.93|8915.31|8915.31|8903.47|8903.47|0
1665493800000|2022-10-11 13:10:00|8904.24|8904.24|8908.07|8908.07|8909.39|8909.39|8902.62|8902.62|0
1665494100000|2022-10-11 13:15:00|8907.65|8907.65|8904.83|8904.83|8910.18|8910.18|8902.5|8902.5|0
1665494400000|2022-10-11 13:20:00|8903.89|8903.89|8902.14|8902.14|8913.9|8913.9|8901.67|8901.67|0
1665494700000|2022-10-11 13:25:00|8902.79|8902.79|8881.06|8881.06|8903.25|8903.25|8878.57|8878.57|0
1665495000000|2022-10-11 13:30:00|8881.53|8881.53|8849.64|8849.64|8885.22|8885.22|8846.69|8846.69|0
1665495300000|2022-10-11 13:35:00|8849.07|8849.07|8829.07|8829.07|8851.6|8851.6|8827.93|8827.93|0
1665495600000|2022-10-11 13:40:00|8828.75|8828.75|8850.29|8850.29|8850.61|8850.61|8828.28|8828.28|0
1665495900000|2022-10-11 13:45:00|8849.64|8849.64|8826.16|8826.16|8850.94|8850.94|8817.36|8817.36|0
1665496200000|2022-10-11 13:50:00|8826.97|8826.97|8831.12|8831.12|8842.54|8842.54|8826.97|8826.97|0
1665496500000|2022-10-11 13:55:00|8829.66|8829.66|8827.95|8827.95|8834.57|8834.57|8813.61|8813.61|0
1665496800000|2022-10-11 14:00:00|8828.88|8828.88|8819.69|8819.69|8828.88|8828.88|8809.33|8809.33|0
1665497100000|2022-10-11 14:05:00|8820.16|8820.16|8786.17|8786.17|8821.82|8821.82|8785.21|8785.21|0
1665497400000|2022-10-11 14:10:00|8785.24|8785.24|8809.09|8809.09|8809.3|8809.3|8781.58|8781.58|0
1665497700000|2022-10-11 14:15:00|8810.35|8810.35|8812.97|8812.97|8826.34|8826.34|8805.79|8805.79|0
1665498000000|2022-10-11 14:20:00|8812.47|8812.47|8799.03|8799.03|8814.95|8814.95|8797.99|8797.99|0
1665498300000|2022-10-11 14:25:00|8800.43|8800.43|8830.64|8830.64|8840|8840|8800.43|8800.43|0
1665498600000|2022-10-11 14:30:00|8829.23|8829.23|8861.45|8861.45|8861.45|8861.45|8817.78|8817.78|0
1665498900000|2022-10-11 14:35:00|8860.98|8860.98|8882.3|8882.3|8882.94|8882.94|8860.43|8860.43|0
1665499200000|2022-10-11 14:40:00|8882.77|8882.77|8889.84|8889.84|8904.14|8904.14|8882.75|8882.75|0
1665499500000|2022-10-11 14:45:00|8890.78|8890.78|8881.43|8881.43|8892.56|8892.56|8872.35|8872.35|0
1665499800000|2022-10-11 14:50:00|8882.83|8882.83|8899.14|8899.14|8902.84|8902.84|8881.59|8881.59|0
1665500100000|2022-10-11 14:55:00|8897.27|8897.27|8885.76|8885.76|8903.56|8903.56|8881.61|8881.61|0
1665500400000|2022-10-11 15:00:00|8885.29|8885.29|8884.55|8884.55|8891.75|8891.75|8875.02|8875.02|0
1665500700000|2022-10-11 15:05:00|8883.82|8883.82|8878.89|8878.89|8892.56|8892.56|8878.69|8878.69|0
1665501000000|2022-10-11 15:10:00|8877.96|8877.96|8885.15|8885.15|8886.47|8886.47|8877.96|8877.96|0
1665501300000|2022-10-11 15:15:00|8886.37|8886.37|8892.85|8892.85|8896.75|8896.75|8885.8|8885.8|0
1665501600000|2022-10-11 15:20:00|8892.29|8892.29|8883.73|8883.73|8893|8893|8882.52|8882.52|0
1665501900000|2022-10-11 15:25:00|8884.2|8884.2|8865.67|8865.67|8884.52|8884.52|8865.03|8865.03|0
1665558900000|2022-10-12 07:15:00|8611.15|8611.15|8603.39|8603.39|8632.06|8632.06|8601.5|8601.5|0
1665559200000|2022-10-12 07:20:00|8600.47|8600.47|8606.54|8606.54|8619.14|8619.14|8596.37|8596.37|0
1665559500000|2022-10-12 07:25:00|8607.01|8607.01|8448.04|8448.04|8607.01|8607.01|8447.31|8447.31|0
1665559800000|2022-10-12 07:30:00|8447.72|8447.72|8441.27|8441.27|8460.49|8460.49|8424.94|8424.94|0
1665560100000|2022-10-12 07:35:00|8440.33|8440.33|8415.86|8415.86|8443.71|8443.71|8409.89|8409.89|0
1665560400000|2022-10-12 07:40:00|8414.92|8414.92|8462.68|8462.68|8462.68|8462.68|8391.47|8391.47|0
1665560700000|2022-10-12 07:45:00|8464.09|8464.09|8454.59|8454.59|8499.42|8499.42|8453.19|8453.19|0
1665561000000|2022-10-12 07:50:00|8453.65|8453.65|8418.73|8418.73|8468.92|8468.92|8418.73|8418.73|0
1665561300000|2022-10-12 07:55:00|8420.05|8420.05|8398.77|8398.77|8463.24|8463.24|8398.77|8398.77|0
1665561600000|2022-10-12 08:00:00|8397.31|8397.31|8447.58|8447.58|8459.35|8459.35|8381.18|8381.18|0
1665561900000|2022-10-12 08:05:00|8441.91|8441.91|8428.29|8428.29|8441.91|8441.91|8404.04|8404.04|0
1665562200000|2022-10-12 08:10:00|8428.94|8428.94|8418.7|8418.7|8442.37|8442.37|8417.63|8417.63|0
1665562500000|2022-10-12 08:15:00|8417.27|8417.27|8473.11|8473.11|8485.27|8485.27|8412.34|8412.34|0
1665562800000|2022-10-12 08:20:00|8473.58|8473.58|8512.78|8512.78|8521.91|8521.91|8471.94|8471.94|0
1665563100000|2022-10-12 08:25:00|8512.05|8512.05|8583.22|8583.22|8586.9|8586.9|8507.3|8507.3|0
1665563400000|2022-10-12 08:30:00|8583.42|8583.42|8559.82|8559.82|8583.42|8583.42|8555.95|8555.95|0
1665563700000|2022-10-12 08:35:00|8556.17|8556.17|8510.34|8510.34|8556.17|8556.17|8509.4|8509.4|0
1665564000000|2022-10-12 08:40:00|8511.28|8511.28|8502.2|8502.2|8535.5|8535.5|8501.62|8501.62|0
1665564300000|2022-10-12 08:45:00|8499.28|8499.28|8506.28|8506.28|8512.45|8512.45|8492.97|8492.97|0
1665564600000|2022-10-12 08:50:00|8507.68|8507.68|8520.5|8520.5|8520.92|8520.92|8501.44|8501.44|0
1665564900000|2022-10-12 08:55:00|8521.99|8521.99|8547.39|8547.39|8547.39|8547.39|8519.65|8519.65|0
1665565200000|2022-10-12 09:00:00|8546.45|8546.45|8608.07|8608.07|8608.07|8608.07|8546.45|8546.45|0
1665565500000|2022-10-12 09:05:00|8609.03|8609.03|8647.67|8647.67|8657.35|8657.35|8607.89|8607.89|0
1665565800000|2022-10-12 09:10:00|8648.13|8648.13|8639.43|8639.43|8648.13|8648.13|8636.66|8636.66|0
1665566100000|2022-10-12 09:15:00|8638.96|8638.96|8643.17|8643.17|8656.61|8656.61|8626.37|8626.37|0
1665566400000|2022-10-12 09:20:00|8643.63|8643.63|8670.95|8670.95|8675.67|8675.67|8643.63|8643.63|0
1665566700000|2022-10-12 09:25:00|8670.75|8670.75|8702.03|8702.03|8702.95|8702.95|8670.75|8670.75|0
1665567000000|2022-10-12 09:30:00|8701.09|8701.09|8665.13|8665.13|8704.35|8704.35|8665.13|8665.13|0
1665567300000|2022-10-12 09:35:00|8664.49|8664.49|8629.16|8629.16|8669.46|8669.46|8629.16|8629.16|0
1665567600000|2022-10-12 09:40:00|8628.8|8628.8|8604.34|8604.34|8629.01|8629.01|8603.59|8603.59|0
1665567900000|2022-10-12 09:45:00|8604.13|8604.13|8584.92|8584.92|8605.17|8605.17|8581.73|8581.73|0
1665568200000|2022-10-12 09:50:00|8585.24|8585.24|8632.8|8632.8|8635.51|8635.51|8585.24|8585.24|0
1665568500000|2022-10-12 09:55:00|8633.08|8633.08|8613.13|8613.13|8633.37|8633.37|8609.52|8609.52|0
1665568800000|2022-10-12 10:00:00|8612.85|8612.85|8621.29|8621.29|8621.29|8621.29|8606.77|8606.77|0
1665569100000|2022-10-12 10:05:00|8622.28|8622.28|8625.81|8625.81|8636.72|8636.72|8612.3|8612.3|0
1665569400000|2022-10-12 10:10:00|8626.87|8626.87|8597.85|8597.85|8629.74|8629.74|8597.12|8597.12|0
1665569700000|2022-10-12 10:15:00|8602.7|8602.7|8594.38|8594.38|8614.52|8614.52|8590.75|8590.75|0
1665570000000|2022-10-12 10:20:00|8595.11|8595.11|8543.53|8543.53|8595.28|8595.28|8538.81|8538.81|0
1665570300000|2022-10-12 10:25:00|8545.47|8545.47|8553.63|8553.63|8553.63|8553.63|8533.55|8533.55|0
1665570600000|2022-10-12 10:30:00|8553.24|8553.24|8535.79|8535.79|8553.24|8553.24|8527.01|8527.01|0
1665570900000|2022-10-12 10:35:00|8535.9|8535.9|8544.01|8544.01|8555.55|8555.55|8535.9|8535.9|0
1665571200000|2022-10-12 10:40:00|8544.66|8544.66|8553.8|8553.8|8553.8|8553.8|8544.51|8544.51|0
1665571500000|2022-10-12 10:45:00|8552.95|8552.95|8540.08|8540.08|8565.39|8565.39|8537.83|8537.83|0
1665571800000|2022-10-12 10:50:00|8539.35|8539.35|8559.58|8559.58|8562.08|8562.08|8539.35|8539.35|0
1665572100000|2022-10-12 10:55:00|8562.72|8562.72|8584.77|8584.77|8587.22|8587.22|8561.66|8561.66|0
1665572400000|2022-10-12 11:00:00|8585.71|8585.71|8585.86|8585.86|8595.46|8595.46|8585.2|8585.2|0
1665572700000|2022-10-12 11:05:00|8585.46|8585.46|8560.48|8560.48|8585.46|8585.46|8560.48|8560.48|0
1665573000000|2022-10-12 11:10:00|8559.7|8559.7|8522.86|8522.86|8563.53|8563.53|8521.69|8521.69|0
1665573300000|2022-10-12 11:15:00|8523.33|8523.33|8499.22|8499.22|8524.06|8524.06|8494.94|8494.94|0
1665573600000|2022-10-12 11:20:00|8498.75|8498.75|8477.43|8477.43|8510.02|8510.02|8477.43|8477.43|0
1665573900000|2022-10-12 11:25:00|8476.02|8476.02|8473.89|8473.89|8482.05|8482.05|8460.76|8460.76|0
1665574200000|2022-10-12 11:30:00|8474.17|8474.17|8492.99|8492.99|8492.99|8492.99|8462.91|8462.91|0
1665574500000|2022-10-12 11:35:00|8493.93|8493.93|8519.2|8519.2|8526.25|8526.25|8493.93|8493.93|0
1665574800000|2022-10-12 11:40:00|8518.99|8518.99|8487.16|8487.16|8519.28|8519.28|8485.23|8485.23|0
1665575100000|2022-10-12 11:45:00|8488.09|8488.09|8465.39|8465.39|8490.32|8490.32|8460.79|8460.79|0
1665575400000|2022-10-12 11:50:00|8466.15|8466.15|8458.56|8458.56|8467.31|8467.31|8458.56|8458.56|0
1665575700000|2022-10-12 11:55:00|8456.78|8456.78|8450.66|8450.66|8461.77|8461.77|8450.66|8450.66|0
1665576000000|2022-10-12 12:00:00|8448.9|8448.9|8454.93|8454.93|8460.41|8460.41|8447.91|8447.91|0
1665576300000|2022-10-12 12:05:00|8454.47|8454.47|8455.65|8455.65|8462.28|8462.28|8446.65|8446.65|0
1665576600000|2022-10-12 12:10:00|8454.68|8454.68|8459.53|8459.53|8464.43|8464.43|8454.21|8454.21|0
1665576900000|2022-10-12 12:15:00|8460.73|8460.73|8457.91|8457.91|8462.6|8462.6|8453.01|8453.01|0
1665577200000|2022-10-12 12:20:00|8457.44|8457.44|8483.78|8483.78|8486.09|8486.09|8454.26|8454.26|0
1665577500000|2022-10-12 12:25:00|8484.59|8484.59|8477.51|8477.51|8498.74|8498.74|8477.51|8477.51|0
1665577800000|2022-10-12 12:30:00|8476.57|8476.57|8417.63|8417.63|8476.57|8476.57|8416.34|8416.34|0
1665578100000|2022-10-12 12:35:00|8418.1|8418.1|8463.25|8463.25|8468.51|8468.51|8415.58|8415.58|0
1665578400000|2022-10-12 12:40:00|8464.1|8464.1|8460.94|8460.94|8480.15|8480.15|8444.3|8444.3|0
1665578700000|2022-10-12 12:45:00|8460.01|8460.01|8475.38|8475.38|8475.38|8475.38|8457.17|8457.17|0
1665579000000|2022-10-12 12:50:00|8475.85|8475.85|8479.06|8479.06|8480.48|8480.48|8467.48|8467.48|0
1665579300000|2022-10-12 12:55:00|8479.55|8479.55|8461.53|8461.53|8486.5|8486.5|8461.53|8461.53|0
1665579600000|2022-10-12 13:00:00|8461.85|8461.85|8440.55|8440.55|8463.29|8463.29|8433.24|8433.24|0
1665579900000|2022-10-12 13:05:00|8440.08|8440.08|8437.95|8437.95|8448.37|8448.37|8434.1|8434.1|0
1665580200000|2022-10-12 13:10:00|8437.36|8437.36|8445.45|8445.45|8452.82|8452.82|8437.36|8437.36|0
1665580500000|2022-10-12 13:15:00|8446.1|8446.1|8431.82|8431.82|8454.59|8454.59|8426.6|8426.6|0
1665580800000|2022-10-12 13:20:00|8431.09|8431.09|8392.77|8392.77|8434.32|8434.32|8392.77|8392.77|0
1665581100000|2022-10-12 13:25:00|8391.72|8391.72|8404.2|8404.2|8414|8414|8377.63|8377.63|0
1665581400000|2022-10-12 13:30:00|8403.71|8403.71|8367.51|8367.51|8403.71|8403.71|8346.45|8346.45|0
1665581700000|2022-10-12 13:35:00|8367.98|8367.98|8394.89|8394.89|8406.14|8406.14|8367.98|8367.98|0
1665582000000|2022-10-12 13:40:00|8395.01|8395.01|8355.81|8355.81|8395.01|8395.01|8351.76|8351.76|0
1665582300000|2022-10-12 13:45:00|8355.62|8355.62|8344.71|8344.71|8367.26|8367.26|8331.88|8331.88|0
1665582600000|2022-10-12 13:50:00|8344.25|8344.25|8336.13|8336.13|8359.79|8359.79|8323.67|8323.67|0
1665582900000|2022-10-12 13:55:00|8336.72|8336.72|8381.64|8381.64|8383.54|8383.54|8332.15|8332.15|0
1665583200000|2022-10-12 14:00:00|8381.17|8381.17|8368.47|8368.47|8381.17|8381.17|8350.05|8350.05|0
1665583500000|2022-10-12 14:05:00|8370.34|8370.34|8355.88|8355.88|8384.04|8384.04|8352.73|8352.73|0
1665583800000|2022-10-12 14:10:00|8357.28|8357.28|8352.35|8352.35|8361.64|8361.64|8347.38|8347.38|0
1665584100000|2022-10-12 14:15:00|8351.89|8351.89|8357.32|8357.32|8361.4|8361.4|8349.01|8349.01|0
1665584400000|2022-10-12 14:20:00|8356.85|8356.85|8339.04|8339.04|8358.38|8358.38|8333.36|8333.36|0
1665584700000|2022-10-12 14:25:00|8340.45|8340.45|8384.42|8384.42|8388.99|8388.99|8339.98|8339.98|0
1665585000000|2022-10-12 14:30:00|8385.71|8385.71|8435.04|8435.04|8435.5|8435.5|8380.82|8380.82|0
1665585300000|2022-10-12 14:35:00|8436.44|8436.44|8420.65|8420.65|8442.26|8442.26|8416.65|8416.65|0
1665585600000|2022-10-12 14:40:00|8422.06|8422.06|8419.04|8419.04|8442.08|8442.08|8417.99|8417.99|0
1665585900000|2022-10-12 14:45:00|8418.39|8418.39|8381.67|8381.67|8418.39|8418.39|8378.34|8378.34|0
1665586200000|2022-10-12 14:50:00|8383.13|8383.13|8399.76|8399.76|8402.65|8402.65|8382.63|8382.63|0
1665586500000|2022-10-12 14:55:00|8399.29|8399.29|8351.54|8351.54|8399.29|8399.29|8350.92|8350.92|0
1665586800000|2022-10-12 15:00:00|8351.04|8351.04|8385.06|8385.06|8385.06|8385.06|8350.31|8350.31|0
1665587100000|2022-10-12 15:05:00|8383.6|8383.6|8426|8426|8427.58|8427.58|8383.6|8383.6|0
1665587400000|2022-10-12 15:10:00|8426.93|8426.93|8464.65|8464.65|8465.85|8465.85|8423.28|8423.28|0
1665587700000|2022-10-12 15:15:00|8464.08|8464.08|8482.72|8482.72|8496.88|8496.88|8455.8|8455.8|0
1665588000000|2022-10-12 15:20:00|8480.79|8480.79|8490.53|8490.53|8499.76|8499.76|8474.61|8474.61|0
1665588300000|2022-10-12 15:25:00|8490.06|8490.06|8508.12|8508.12|8521.91|8521.91|8489.45|8489.45|0
1665645300000|2022-10-13 07:15:00|8357.98|8357.98|8429.2|8429.2|8432.02|8432.02|8357.98|8357.98|0
1665645600000|2022-10-13 07:20:00|8430.81|8430.81|8446.97|8446.97|8463.14|8463.14|8430.81|8430.81|0
1665645900000|2022-10-13 07:25:00|8447.6|8447.6|8471.55|8471.55|8473.33|8473.33|8445.31|8445.31|0
1665646200000|2022-10-13 07:30:00|8472.54|8472.54|8471.06|8471.06|8473.69|8473.69|8444.46|8444.46|0
1665646500000|2022-10-13 07:35:00|8469.6|8469.6|8457.75|8457.75|8478.11|8478.11|8457.75|8457.75|0
1665646800000|2022-10-13 07:40:00|8453.92|8453.92|8496.61|8496.61|8502.23|8502.23|8452.44|8452.44|0
1665647100000|2022-10-13 07:45:00|8495.83|8495.83|8462.57|8462.57|8495.83|8495.83|8461.35|8461.35|0
1665647400000|2022-10-13 07:50:00|8463.03|8463.03|8456.84|8456.84|8468.72|8468.72|8449.14|8449.14|0
1665647700000|2022-10-13 07:55:00|8456.25|8456.25|8470.37|8470.37|8470.89|8470.89|8447.85|8447.85|0
1665648000000|2022-10-13 08:00:00|8469.73|8469.73|8425.11|8425.11|8470.19|8470.19|8420.75|8420.75|0
1665648300000|2022-10-13 08:05:00|8424.38|8424.38|8419.9|8419.9|8426.72|8426.72|8416.86|8416.86|0
1665648600000|2022-10-13 08:10:00|8420.55|8420.55|8423.95|8423.95|8435.01|8435.01|8418.07|8418.07|0
1665648900000|2022-10-13 08:15:00|8424.41|8424.41|8438.73|8438.73|8439.52|8439.52|8423.53|8423.53|0
1665649200000|2022-10-13 08:20:00|8438.16|8438.16|8441.8|8441.8|8441.8|8441.8|8423.62|8423.62|0
1665649500000|2022-10-13 08:25:00|8441.03|8441.03|8473.49|8473.49|8474.22|8474.22|8441.03|8441.03|0
1665649800000|2022-10-13 08:30:00|8473.17|8473.17|8487.54|8487.54|8503.18|8503.18|8473.17|8473.17|0
1665650100000|2022-10-13 08:35:00|8488.18|8488.18|8463.96|8463.96|8489.3|8489.3|8451.63|8451.63|0
1665650400000|2022-10-13 08:40:00|8464.6|8464.6|8464.36|8464.36|8468.84|8468.84|8463.17|8463.17|0
1665650700000|2022-10-13 08:45:00|8465.21|8465.21|8464.87|8464.87|8466.65|8466.65|8455.49|8455.49|0
1665651000000|2022-10-13 08:50:00|8463.94|8463.94|8459.98|8459.98|8466.13|8466.13|8459.08|8459.08|0
1665651300000|2022-10-13 08:55:00|8459.65|8459.65|8492.49|8492.49|8495.16|8495.16|8459.65|8459.65|0
1665651600000|2022-10-13 09:00:00|8495.94|8495.94|8523.09|8523.09|8523.09|8523.09|8495.78|8495.78|0
1665651900000|2022-10-13 09:05:00|8524.02|8524.02|8527.93|8527.93|8527.93|8527.93|8524|8524|0
1665652200000|2022-10-13 09:10:00|8528.39|8528.39|8539.26|8539.26|8540.83|8540.83|8525.78|8525.78|0
1665652500000|2022-10-13 09:15:00|8539.72|8539.72|8540.03|8540.03|8540.65|8540.65|8531.68|8531.68|0
1665652800000|2022-10-13 09:20:00|8539.1|8539.1|8565.23|8565.23|8565.7|8565.7|8539.1|8539.1|0
1665653100000|2022-10-13 09:25:00|8565.55|8565.55|8562.88|8562.88|8570.87|8570.87|8555.46|8555.46|0
1665653400000|2022-10-13 09:30:00|8564.64|8564.64|8592.24|8592.24|8602.51|8602.51|8562.77|8562.77|0
1665653700000|2022-10-13 09:35:00|8590.95|8590.95|8610.47|8610.47|8622.59|8622.59|8570.41|8570.41|0
1665654000000|2022-10-13 09:40:00|8612.14|8612.14|8608.42|8608.42|8617|8617|8601.32|8601.32|0
1665654300000|2022-10-13 09:45:00|8606.79|8606.79|8592.38|8592.38|8607.45|8607.45|8586.65|8586.65|0
1665654600000|2022-10-13 09:50:00|8592.85|8592.85|8596.81|8596.81|8596.81|8596.81|8586.84|8586.84|0
1665654900000|2022-10-13 09:55:00|8596.34|8596.34|8583.17|8583.17|8596.34|8596.34|8573.94|8573.94|0
1665655200000|2022-10-13 10:00:00|8582.7|8582.7|8583.76|8583.76|8586.29|8586.29|8579.63|8579.63|0
1665655500000|2022-10-13 10:05:00|8583.29|8583.29|8587.34|8587.34|8587.34|8587.34|8577.83|8577.83|0
1665655800000|2022-10-13 10:10:00|8587.97|8587.97|8579.56|8579.56|8591.83|8591.83|8579.56|8579.56|0
1665656100000|2022-10-13 10:15:00|8579.88|8579.88|8573.54|8573.54|8580.2|8580.2|8573.07|8573.07|0
1665656400000|2022-10-13 10:20:00|8573.96|8573.96|8577.9|8577.9|8582.67|8582.67|8573.04|8573.04|0
1665656700000|2022-10-13 10:25:00|8579.4|8579.4|8588.38|8588.38|8589.23|8589.23|8579.4|8579.4|0
1665657000000|2022-10-13 10:30:00|8588.85|8588.85|8609.32|8609.32|8612.07|8612.07|8588.85|8588.85|0
1665657300000|2022-10-13 10:35:00|8609.89|8609.89|8608.77|8608.77|8614.24|8614.24|8605.5|8605.5|0
1665657600000|2022-10-13 10:40:00|8609.24|8609.24|8627.96|8627.96|8627.96|8627.96|8609.24|8609.24|0
1665657900000|2022-10-13 10:45:00|8628.42|8628.42|8614.53|8614.53|8630.47|8630.47|8609.83|8609.83|0
1665658200000|2022-10-13 10:50:00|8614.06|8614.06|8601.2|8601.2|8614.09|8614.09|8601.2|8601.2|0
1665658500000|2022-10-13 10:55:00|8601.67|8601.67|8592.11|8592.11|8605.36|8605.36|8592.11|8592.11|0
1665658800000|2022-10-13 11:00:00|8592.58|8592.58|8593.6|8593.6|8595.11|8595.11|8589.86|8589.86|0
1665659100000|2022-10-13 11:05:00|8594.54|8594.54|8591.78|8591.78|8601.18|8601.18|8591.56|8591.56|0
1665659400000|2022-10-13 11:10:00|8590.84|8590.84|8616.55|8616.55|8616.55|8616.55|8587.39|8587.39|0
1665659700000|2022-10-13 11:15:00|8617.02|8617.02|8618.4|8618.4|8619.15|8619.15|8612.73|8612.73|0
1665660000000|2022-10-13 11:20:00|8617.9|8617.9|8652.29|8652.29|8652.41|8652.41|8617.9|8617.9|0
1665660300000|2022-10-13 11:25:00|8652.5|8652.5|8660.89|8660.89|8660.89|8660.89|8649.85|8649.85|0
1665660600000|2022-10-13 11:30:00|8661.08|8661.08|8815.47|8815.47|8818.31|8818.31|8659.95|8659.95|0
1665660900000|2022-10-13 11:35:00|8816.4|8816.4|8930.26|8930.26|8930.26|8930.26|8781.28|8781.28|0
1665661200000|2022-10-13 11:40:00|8934.33|8934.33|8995.15|8995.15|9033.91|9033.91|8934.33|8934.33|0
1665661500000|2022-10-13 11:45:00|8994.82|8994.82|8940.04|8940.04|9022.28|9022.28|8921.95|8921.95|0
1665661800000|2022-10-13 11:50:00|8948.42|8948.42|8963.33|8963.33|8963.33|8963.33|8903.71|8903.71|0
1665662100000|2022-10-13 11:55:00|8964.26|8964.26|8899.31|8899.31|8971.8|8971.8|8898.77|8898.77|0
1665662400000|2022-10-13 12:00:00|8896.47|8896.47|8911.56|8911.56|8913.9|8913.9|8883.02|8883.02|0
1665662700000|2022-10-13 12:05:00|8910.42|8910.42|8909.33|8909.33|8932.95|8932.95|8909.33|8909.33|0
1665663000000|2022-10-13 12:10:00|8906.57|8906.57|8889.15|8889.15|8907.3|8907.3|8868.35|8868.35|0
1665663300000|2022-10-13 12:15:00|8888.42|8888.42|8919.87|8919.87|8922.63|8922.63|8888.42|8888.42|0
1665663600000|2022-10-13 12:20:00|8918.01|8918.01|8882.01|8882.01|8918.76|8918.76|8876.07|8876.07|0
1665663900000|2022-10-13 12:25:00|8881.37|8881.37|8860.08|8860.08|8881.37|8881.37|8841.2|8841.2|0
1665664200000|2022-10-13 12:30:00|8854.09|8854.09|8588.34|8588.34|8854.09|8854.09|8583.47|8583.47|0
1665664500000|2022-10-13 12:35:00|8586.88|8586.88|8578.76|8578.76|8612.53|8612.53|8578.76|8578.76|0
1665664800000|2022-10-13 12:40:00|8578.12|8578.12|8538.2|8538.2|8582.61|8582.61|8538.2|8538.2|0
1665665100000|2022-10-13 12:45:00|8538.67|8538.67|8595.44|8595.44|8595.77|8595.77|8532.01|8532.01|0
1665665400000|2022-10-13 12:50:00|8595.86|8595.86|8624.86|8624.86|8640.25|8640.25|8586.18|8586.18|0
1665665700000|2022-10-13 12:55:00|8623.93|8623.93|8650.35|8650.35|8652.72|8652.72|8623.46|8623.46|0
1665666000000|2022-10-13 13:00:00|8651.81|8651.81|8651.67|8651.67|8659.14|8659.14|8642.63|8642.63|0
1665666300000|2022-10-13 13:05:00|8652.31|8652.31|8651.21|8651.21|8653.27|8653.27|8634.61|8634.61|0
1665666600000|2022-10-13 13:10:00|8651.7|8651.7|8685.23|8685.23|8685.23|8685.23|8651.61|8651.61|0
1665666900000|2022-10-13 13:15:00|8684.66|8684.66|8687.94|8687.94|8697.5|8697.5|8676.69|8676.69|0
1665667200000|2022-10-13 13:20:00|8688.8|8688.8|8685.01|8685.01|8716.64|8716.64|8683.52|8683.52|0
1665667500000|2022-10-13 13:25:00|8684.28|8684.28|8679.35|8679.35|8706.02|8706.02|8678.39|8678.39|0
1665667800000|2022-10-13 13:30:00|8680.19|8680.19|8646.58|8646.58|8680.19|8680.19|8632.06|8632.06|0
1665668100000|2022-10-13 13:35:00|8649.85|8649.85|8674.42|8674.42|8674.42|8674.42|8645.32|8645.32|0
1665668400000|2022-10-13 13:40:00|8675.82|8675.82|8657.23|8657.23|8692.81|8692.81|8650.95|8650.95|0
1665668700000|2022-10-13 13:45:00|8655.03|8655.03|8703.79|8703.79|8707.14|8707.14|8636.02|8636.02|0
1665669000000|2022-10-13 13:50:00|8702.12|8702.12|8762.91|8762.91|8766.8|8766.8|8701.65|8701.65|0
1665669300000|2022-10-13 13:55:00|8763.55|8763.55|8759.49|8759.49|8777.64|8777.64|8743.38|8743.38|0
1665669600000|2022-10-13 14:00:00|8759.82|8759.82|8764.14|8764.14|8772.32|8772.32|8750.07|8750.07|0
1665669900000|2022-10-13 14:05:00|8761.95|8761.95|8789.52|8789.52|8793.68|8793.68|8759.92|8759.92|0
1665670200000|2022-10-13 14:10:00|8787.12|8787.12|8802.1|8802.1|8802.25|8802.25|8779.94|8779.94|0
1665670500000|2022-10-13 14:15:00|8803.97|8803.97|8793.18|8793.18|8810.93|8810.93|8793.18|8793.18|0
1665670800000|2022-10-13 14:20:00|8792.45|8792.45|8759.25|8759.25|8795.8|8795.8|8759.25|8759.25|0
1665671100000|2022-10-13 14:25:00|8758.21|8758.21|8736.41|8736.41|8758.21|8758.21|8714.75|8714.75|0
1665671400000|2022-10-13 14:30:00|8737.81|8737.81|8764.47|8764.47|8764.47|8764.47|8735.25|8735.25|0
1665671700000|2022-10-13 14:35:00|8764.94|8764.94|8779.07|8779.07|8779.27|8779.27|8757.42|8757.42|0
1665672000000|2022-10-13 14:40:00|8778.6|8778.6|8755.75|8755.75|8783.53|8783.53|8755.75|8755.75|0
1665672300000|2022-10-13 14:45:00|8754.81|8754.81|8791.79|8791.79|8792.58|8792.58|8754.02|8754.02|0
1665672600000|2022-10-13 14:50:00|8793.25|8793.25|8771.95|8771.95|8795.88|8795.88|8771.95|8771.95|0
1665672900000|2022-10-13 14:55:00|8771.27|8771.27|8758.39|8758.39|8776.66|8776.66|8758.39|8758.39|0
1665673200000|2022-10-13 15:00:00|8758.86|8758.86|8764.82|8764.82|8765.48|8765.48|8753.92|8753.92|0
1665673500000|2022-10-13 15:05:00|8765.15|8765.15|8807.97|8807.97|8807.97|8807.97|8765.15|8765.15|0
1665673800000|2022-10-13 15:10:00|8808.36|8808.36|8811.85|8811.85|8812.17|8812.17|8804.77|8804.77|0
1665674100000|2022-10-13 15:15:00|8814.2|8814.2|8832.22|8832.22|8838.2|8838.2|8809.34|8809.34|0
1665674400000|2022-10-13 15:20:00|8832.96|8832.96|8822.19|8822.19|8842.34|8842.34|8818.42|8818.42|0
1665674700000|2022-10-13 15:25:00|8821.25|8821.25|8838.92|8838.92|8846.93|8846.93|8815.92|8815.92|0
1665731700000|2022-10-14 07:15:00|9030.3|9030.3|9026.34|9026.34|9048.77|9048.77|9018.31|9018.31|0
1665732000000|2022-10-14 07:20:00|9025.87|9025.87|8983.6|8983.6|9028.92|9028.92|8979.33|8979.33|0
1665732300000|2022-10-14 07:25:00|8982.14|8982.14|8972.08|8972.08|8982.14|8982.14|8948.02|8948.02|0
1665732600000|2022-10-14 07:30:00|8970.62|8970.62|8975.08|8975.08|8980.4|8980.4|8965.14|8965.14|0
1665732900000|2022-10-14 07:35:00|8976.48|8976.48|8997.05|8997.05|9001.04|9001.04|8954.99|8954.99|0
1665733200000|2022-10-14 07:40:00|8998.98|8998.98|9025.42|9025.42|9026.09|9026.09|8997.51|8997.51|0
1665733500000|2022-10-14 07:45:00|9024.96|9024.96|9014.46|9014.46|9024.96|9024.96|9011.18|9011.18|0
1665733800000|2022-10-14 07:50:00|9013.52|9013.52|9044.03|9044.03|9046.1|9046.1|9012.58|9012.58|0
1665734100000|2022-10-14 07:55:00|9045.6|9045.6|9059.57|9059.57|9066.93|9066.93|9039.23|9039.23|0
1665734400000|2022-10-14 08:00:00|9056.99|9056.99|9012.98|9012.98|9058.69|9058.69|8994.81|8994.81|0
1665734700000|2022-10-14 08:05:00|9013.17|9013.17|9014.63|9014.63|9031.32|9031.32|9013.17|9013.17|0
1665735000000|2022-10-14 08:10:00|9014.48|9014.48|9037.7|9037.7|9043.58|9043.58|9012.08|9012.08|0
1665735300000|2022-10-14 08:15:00|9039.1|9039.1|8998.92|8998.92|9039.1|9039.1|8997.01|8997.01|0
1665735600000|2022-10-14 08:20:00|8999.38|8999.38|8972.73|8972.73|8999.38|8999.38|8969.13|8969.13|0
1665735900000|2022-10-14 08:25:00|8970.15|8970.15|9003.47|9003.47|9003.47|9003.47|8966.87|8966.87|0
1665736200000|2022-10-14 08:30:00|9003.7|9003.7|8999.58|8999.58|9009.13|9009.13|8997.75|8997.75|0
1665736500000|2022-10-14 08:35:00|8998.64|8998.64|9022.11|9022.11|9022.11|9022.11|8993.53|8993.53|0
1665736800000|2022-10-14 08:40:00|9023.82|9023.82|9033.66|9033.66|9034.4|9034.4|9023.82|9023.82|0
1665737100000|2022-10-14 08:45:00|9035.15|9035.15|9002.27|9002.27|9035.15|9035.15|9002.27|9002.27|0
1665737400000|2022-10-14 08:50:00|9001.77|9001.77|9001.49|9001.49|9004.19|9004.19|8980.06|8980.06|0
1665737700000|2022-10-14 08:55:00|9000.56|9000.56|8928.66|8928.66|9000.56|9000.56|8924.7|8924.7|0
1665738000000|2022-10-14 09:00:00|8928.98|8928.98|8929.02|8929.02|8936.07|8936.07|8919.94|8919.94|0
1665738300000|2022-10-14 09:05:00|8931.36|8931.36|8963.97|8963.97|8963.97|8963.97|8930.11|8930.11|0
1665738600000|2022-10-14 09:10:00|8964.09|8964.09|8955.66|8955.66|8967.63|8967.63|8949.33|8949.33|0
1665738900000|2022-10-14 09:15:00|8956.16|8956.16|8950.03|8950.03|8960.34|8960.34|8947.21|8947.21|0
1665739200000|2022-10-14 09:20:00|8950.53|8950.53|8966.27|8966.27|8969.52|8969.52|8949.62|8949.62|0
1665739500000|2022-10-14 09:25:00|8966.73|8966.73|8934.22|8934.22|8966.73|8966.73|8932.19|8932.19|0
1665739800000|2022-10-14 09:30:00|8935.68|8935.68|8903.33|8903.33|8936.83|8936.83|8903.33|8903.33|0
1665740100000|2022-10-14 09:35:00|8901.06|8901.06|8931.03|8931.03|8931.03|8931.03|8882.16|8882.16|0
1665740400000|2022-10-14 09:40:00|8932|8932|8932.28|8932.28|8940.05|8940.05|8921.79|8921.79|0
1665740700000|2022-10-14 09:45:00|8931.81|8931.81|9017.17|9017.17|9042.15|9042.15|8925.44|8925.44|0
1665741000000|2022-10-14 09:50:00|9016.24|9016.24|8958.04|8958.04|9016.24|9016.24|8952.71|8952.71|0
1665741300000|2022-10-14 09:55:00|8958.77|8958.77|8974.8|8974.8|8984.29|8984.29|8958.77|8958.77|0
1665741600000|2022-10-14 10:00:00|8973.81|8973.81|8994.87|8994.87|8994.87|8994.87|8966.54|8966.54|0
1665741900000|2022-10-14 10:05:00|8994.23|8994.23|8980.62|8980.62|8996.12|8996.12|8980.62|8980.62|0
1665742200000|2022-10-14 10:10:00|8979.68|8979.68|8998.42|8998.42|9001.7|9001.7|8979.68|8979.68|0
1665742500000|2022-10-14 10:15:00|9003.9|9003.9|8996.39|8996.39|9026.04|9026.04|8995.52|8995.52|0
1665742800000|2022-10-14 10:20:00|8995.74|8995.74|8998.02|8998.02|9000.84|9000.84|8969.94|8969.94|0
1665743100000|2022-10-14 10:25:00|8997.55|8997.55|9101.23|9101.23|9101.23|9101.23|8985.92|8985.92|0
1665743400000|2022-10-14 10:30:00|9100.76|9100.76|9058.78|9058.78|9102.42|9102.42|9058.05|9058.05|0
1665743700000|2022-10-14 10:35:00|9058.05|9058.05|9046.4|9046.4|9064.16|9064.16|9044.11|9044.11|0
1665744000000|2022-10-14 10:40:00|9044.99|9044.99|9015.54|9015.54|9044.99|9044.99|9015.54|9015.54|0
1665744300000|2022-10-14 10:45:00|9015.12|9015.12|9057.63|9057.63|9060.24|9060.24|9014|9014|0
1665744600000|2022-10-14 10:50:00|9059.11|9059.11|9062.71|9062.71|9067.22|9067.22|9055.6|9055.6|0
1665744900000|2022-10-14 10:55:00|9061.22|9061.22|9039.27|9039.27|9061.22|9061.22|9038.34|9038.34|0
1665745200000|2022-10-14 11:00:00|9039.08|9039.08|9043.61|9043.61|9048.43|9048.43|9033.29|9033.29|0
1665745500000|2022-10-14 11:05:00|9043.89|9043.89|9053.79|9053.79|9053.79|9053.79|9043.89|9043.89|0
1665745800000|2022-10-14 11:10:00|9054.26|9054.26|9069.92|9069.92|9070.39|9070.39|9054.26|9054.26|0
1665746100000|2022-10-14 11:15:00|9069.45|9069.45|9068.01|9068.01|9077.97|9077.97|9067.07|9067.07|0
1665746400000|2022-10-14 11:20:00|9068.48|9068.48|9078.47|9078.47|9078.47|9078.47|9065.65|9065.65|0
1665746700000|2022-10-14 11:25:00|9078|9078|9076.35|9076.35|9081.67|9081.67|9072.41|9072.41|0
1665747000000|2022-10-14 11:30:00|9074.94|9074.94|9075.86|9075.86|9075.86|9075.86|9062.47|9062.47|0
1665747300000|2022-10-14 11:35:00|9077.36|9077.36|9053.82|9053.82|9079.48|9079.48|9052.41|9052.41|0
1665747600000|2022-10-14 11:40:00|9053.09|9053.09|9035.94|9035.94|9053.09|9053.09|9025.51|9025.51|0
1665747900000|2022-10-14 11:45:00|9035.55|9035.55|9035.74|9035.74|9049.32|9049.32|9035.08|9035.08|0
1665748200000|2022-10-14 11:50:00|9036.71|9036.71|9008.69|9008.69|9036.71|9036.71|9007.75|9007.75|0
1665748500000|2022-10-14 11:55:00|9009.01|9009.01|8974.65|8974.65|9009.01|9009.01|8974.65|8974.65|0
1665748800000|2022-10-14 12:00:00|8975.58|8975.58|8973.81|8973.81|8978.13|8978.13|8966.76|8966.76|0
1665749100000|2022-10-14 12:05:00|8976.62|8976.62|8989.68|8989.68|8992.3|8992.3|8975.12|8975.12|0
1665749400000|2022-10-14 12:10:00|8989.21|8989.21|8993.17|8993.17|8994.82|8994.82|8984.77|8984.77|0
1665749700000|2022-10-14 12:15:00|8994.63|8994.63|8997.73|8997.73|9005.61|9005.61|8994.63|8994.63|0
1665750000000|2022-10-14 12:20:00|8998.87|8998.87|8999.06|8999.06|9002.62|9002.62|8992.73|8992.73|0
1665750300000|2022-10-14 12:25:00|8999.53|8999.53|9015.94|9015.94|9028.09|9028.09|8999.53|8999.53|0
1665750600000|2022-10-14 12:30:00|9016.4|9016.4|8990.64|8990.64|9025.44|9025.44|8987.15|8987.15|0
1665750900000|2022-10-14 12:35:00|8991.1|8991.1|9005.51|9005.51|9006.8|9006.8|8985.77|8985.77|0
1665751200000|2022-10-14 12:40:00|9005.04|9005.04|9026.9|9026.9|9028.3|9028.3|8994.35|8994.35|0
1665751500000|2022-10-14 12:45:00|9025.49|9025.49|9049.32|9049.32|9049.32|9049.32|9018.67|9018.67|0
1665751800000|2022-10-14 12:50:00|9050.29|9050.29|9089.57|9089.57|9090.3|9090.3|9050.29|9050.29|0
1665752100000|2022-10-14 12:55:00|9091.62|9091.62|9105.63|9105.63|9119.59|9119.59|9091.62|9091.62|0
1665752400000|2022-10-14 13:00:00|9106.13|9106.13|9092.31|9092.31|9107.56|9107.56|9089.26|9089.26|0
1665752700000|2022-10-14 13:05:00|9091.84|9091.84|9118.26|9118.26|9118.26|9118.26|9082.97|9082.97|0
1665753000000|2022-10-14 13:10:00|9122.3|9122.3|9146.21|9146.21|9146.5|9146.5|9115.29|9115.29|0
1665753300000|2022-10-14 13:15:00|9146.67|9146.67|9103.53|9103.53|9150.71|9150.71|9101.77|9101.77|0
1665753600000|2022-10-14 13:20:00|9104.46|9104.46|9116.94|9116.94|9130.97|9130.97|9104.46|9104.46|0
1665753900000|2022-10-14 13:25:00|9116|9116|9103.74|9103.74|9116|9116|9099.38|9099.38|0
1665754200000|2022-10-14 13:30:00|9104.21|9104.21|9094.67|9094.67|9128.51|9128.51|9085.39|9085.39|0
1665754500000|2022-10-14 13:35:00|9096.09|9096.09|9134.18|9134.18|9136.9|9136.9|9093.96|9093.96|0
1665754800000|2022-10-14 13:40:00|9133.71|9133.71|9062.36|9062.36|9140.2|9140.2|9061.24|9061.24|0
1665755100000|2022-10-14 13:45:00|9060.37|9060.37|9093.07|9093.07|9093.07|9093.07|9052.13|9052.13|0
1665755400000|2022-10-14 13:50:00|9095.05|9095.05|9085.39|9085.39|9109.81|9109.81|9076.18|9076.18|0
1665755700000|2022-10-14 13:55:00|9085.89|9085.89|9073.01|9073.01|9102.53|9102.53|9073.01|9073.01|0
1665756000000|2022-10-14 14:00:00|9072.78|9072.78|8987.27|8987.27|9072.78|9072.78|8957.94|8957.94|0
1665756300000|2022-10-14 14:05:00|8986.17|8986.17|9021.34|9021.34|9034.75|9034.75|8980.83|8980.83|0
1665756600000|2022-10-14 14:10:00|9020.72|9020.72|8986.46|8986.46|9023.44|9023.44|8973.21|8973.21|0
1665756900000|2022-10-14 14:15:00|8986.93|8986.93|8968.15|8968.15|8998.3|8998.3|8967.89|8967.89|0
1665757200000|2022-10-14 14:20:00|8966.75|8966.75|8942.35|8942.35|8966.75|8966.75|8941.83|8941.83|0
1665757500000|2022-10-14 14:25:00|8942.03|8942.03|8962.08|8962.08|8963.1|8963.1|8936.23|8936.23|0
1665757800000|2022-10-14 14:30:00|8963.02|8963.02|8975.39|8975.39|8995.3|8995.3|8961.6|8961.6|0
1665758100000|2022-10-14 14:35:00|8974.46|8974.46|8984.29|8984.29|8997.72|8997.72|8973.96|8973.96|0
1665758400000|2022-10-14 14:40:00|8983.36|8983.36|8976.91|8976.91|8996.43|8996.43|8972.09|8972.09|0
1665758700000|2022-10-14 14:45:00|8977.38|8977.38|8968.65|8968.65|9000.08|9000.08|8966.54|8966.54|0
1665759000000|2022-10-14 14:50:00|8969.59|8969.59|8990.64|8990.64|8990.64|8990.64|8969.55|8969.55|0
1665759300000|2022-10-14 14:55:00|8990.84|8990.84|8997.03|8997.03|9002.33|9002.33|8989.17|8989.17|0
1665759600000|2022-10-14 15:00:00|8998.44|8998.44|8995.26|8995.26|9008.14|9008.14|8992.28|8992.28|0
1665759900000|2022-10-14 15:05:00|8994.37|8994.37|8956.8|8956.8|8994.37|8994.37|8956|8956|0
1665760200000|2022-10-14 15:10:00|8957.26|8957.26|8949.77|8949.77|8962.78|8962.78|8946.19|8946.19|0
1665760500000|2022-10-14 15:15:00|8950.24|8950.24|8927.98|8927.98|8952.62|8952.62|8922.43|8922.43|0
1665760800000|2022-10-14 15:20:00|8928.91|8928.91|8951.6|8951.6|8953.56|8953.56|8928.91|8928.91|0
1665761100000|2022-10-14 15:25:00|8952.07|8952.07|8948.91|8948.91|8959.92|8959.92|8946.42|8946.42|0
1665990900000|2022-10-17 07:15:00|9022.28|9022.28|9001|9001|9036.49|9036.49|9001|9001|0
1665991200000|2022-10-17 07:20:00|9000.15|9000.15|9029.17|9029.17|9029.77|9029.77|9000.15|9000.15|0
1665991500000|2022-10-17 07:25:00|9030.57|9030.57|9047.05|9047.05|9055.64|9055.64|9030.57|9030.57|0
1665991800000|2022-10-17 07:30:00|9046.55|9046.55|9005.49|9005.49|9046.55|9046.55|9000.87|9000.87|0
1665992100000|2022-10-17 07:35:00|9005.99|9005.99|9026.41|9026.41|9026.41|9026.41|9005.99|9005.99|0
1665992400000|2022-10-17 07:40:00|9025.94|9025.94|9015.72|9015.72|9059.69|9059.69|9015.72|9015.72|0
1665992700000|2022-10-17 07:45:00|9016.71|9016.71|9059.99|9059.99|9060.64|9060.64|9016.07|9016.07|0
1665993000000|2022-10-17 07:50:00|9061.4|9061.4|9089.54|9089.54|9090.22|9090.22|9061.4|9061.4|0
1665993300000|2022-10-17 07:55:00|9090.17|9090.17|9083.2|9083.2|9100.03|9100.03|9082.29|9082.29|0
1665993600000|2022-10-17 08:00:00|9084.49|9084.49|9075.62|9075.62|9094.06|9094.06|9074.89|9074.89|0
1665993900000|2022-10-17 08:05:00|9076.61|9076.61|9084.37|9084.37|9088.48|9088.48|9076.14|9076.14|0
1665994200000|2022-10-17 08:10:00|9083.87|9083.87|9056.23|9056.23|9083.87|9083.87|9042.37|9042.37|0
1665994500000|2022-10-17 08:15:00|9058.79|9058.79|9069.63|9069.63|9073.47|9073.47|9058.79|9058.79|0
1665994800000|2022-10-17 08:20:00|9068.21|9068.21|9062.79|9062.79|9073.92|9073.92|9061.14|9061.14|0
1665995100000|2022-10-17 08:25:00|9062.16|9062.16|9047.58|9047.58|9062.16|9062.16|9043.59|9043.59|0
1665995400000|2022-10-17 08:30:00|9047.35|9047.35|9064.82|9064.82|9075.39|9075.39|9047.35|9047.35|0
1665995700000|2022-10-17 08:35:00|9058.25|9058.25|9075.46|9075.46|9075.46|9075.46|9057.2|9057.2|0
1665996000000|2022-10-17 08:40:00|9076.92|9076.92|9075.36|9075.36|9076.92|9076.92|9071.03|9071.03|0
1665996300000|2022-10-17 08:45:00|9075.68|9075.68|9089.29|9089.29|9101.16|9101.16|9070.79|9070.79|0
1665996600000|2022-10-17 08:50:00|9088.79|9088.79|9099.87|9099.87|9105.67|9105.67|9088.79|9088.79|0
1665996900000|2022-10-17 08:55:00|9098.26|9098.26|9106.68|9106.68|9118.15|9118.15|9097.41|9097.41|0
1665997200000|2022-10-17 09:00:00|9107.62|9107.62|9105.73|9105.73|9109.99|9109.99|9091.5|9091.5|0
1665997500000|2022-10-17 09:05:00|9104.62|9104.62|9100.47|9100.47|9105.09|9105.09|9092.95|9092.95|0
1665997800000|2022-10-17 09:10:00|9100|9100|9107.72|9107.72|9117.7|9117.7|9098.18|9098.18|0
1665998100000|2022-10-17 09:15:00|9104.8|9104.8|9106.27|9106.27|9108.96|9108.96|9099.06|9099.06|0
1665998400000|2022-10-17 09:20:00|9106.73|9106.73|9098.82|9098.82|9112.18|9112.18|9096.1|9096.1|0
1665998700000|2022-10-17 09:25:00|9099.29|9099.29|9114.18|9114.18|9114.18|9114.18|9093.34|9093.34|0
1665999000000|2022-10-17 09:30:00|9114.65|9114.65|9114.49|9114.49|9126|9126|9114.49|9114.49|0
1665999300000|2022-10-17 09:35:00|9113.55|9113.55|9112.95|9112.95|9118.28|9118.28|9110.9|9110.9|0
1665999600000|2022-10-17 09:40:00|9113.37|9113.37|9104.29|9104.29|9119.07|9119.07|9101.95|9101.95|0
1665999900000|2022-10-17 09:45:00|9107.13|9107.13|9119.86|9119.86|9119.86|9119.86|9106.17|9106.17|0
1666000200000|2022-10-17 09:50:00|9120.9|9120.9|9118.04|9118.04|9138.21|9138.21|9115.9|9115.9|0
1666000500000|2022-10-17 09:55:00|9117.71|9117.71|9121.78|9121.78|9139.07|9139.07|9117.58|9117.58|0
1666000800000|2022-10-17 10:00:00|9122.25|9122.25|9123.38|9123.38|9130.45|9130.45|9109.82|9109.82|0
1666001100000|2022-10-17 10:05:00|9124.03|9124.03|9138.27|9138.27|9140.63|9140.63|9122.77|9122.77|0
1666001400000|2022-10-17 10:10:00|9138.77|9138.77|9148.95|9148.95|9157.55|9157.55|9138.77|9138.77|0
1666001700000|2022-10-17 10:15:00|9149.6|9149.6|9150.18|9150.18|9153.64|9153.64|9146.4|9146.4|0
1666002000000|2022-10-17 10:20:00|9151.11|9151.11|9147.64|9147.64|9152.87|9152.87|9143.74|9143.74|0
1666002300000|2022-10-17 10:25:00|9147.15|9147.15|9161.11|9161.11|9161.17|9161.17|9145.81|9145.81|0
1666002600000|2022-10-17 10:30:00|9162.05|9162.05|9162.26|9162.26|9168.38|9168.38|9158.94|9158.94|0
1666002900000|2022-10-17 10:35:00|9161.29|9161.29|9190.64|9190.64|9193.36|9193.36|9158.54|9158.54|0
1666003200000|2022-10-17 10:40:00|9191.61|9191.61|9189.89|9189.89|9194.09|9194.09|9180.11|9180.11|0
1666003500000|2022-10-17 10:45:00|9189.69|9189.69|9194.66|9194.66|9197.71|9197.71|9176.37|9176.37|0
1666003800000|2022-10-17 10:50:00|9195.39|9195.39|9220.76|9220.76|9220.76|9220.76|9195.39|9195.39|0
1666004100000|2022-10-17 10:55:00|9223.2|9223.2|9247.52|9247.52|9256.77|9256.77|9223.2|9223.2|0
1666004400000|2022-10-17 11:00:00|9249.01|9249.01|9243.7|9243.7|9253.05|9253.05|9240.95|9240.95|0
1666004700000|2022-10-17 11:05:00|9244.17|9244.17|9251.44|9251.44|9259.42|9259.42|9244.17|9244.17|0
1666005000000|2022-10-17 11:10:00|9250.97|9250.97|9251.87|9251.87|9254.7|9254.7|9247.24|9247.24|0
1666005300000|2022-10-17 11:15:00|9249.93|9249.93|9275.34|9275.34|9278.92|9278.92|9249.52|9249.52|0
1666005600000|2022-10-17 11:20:00|9274.87|9274.87|9286.81|9286.81|9288.51|9288.51|9274.31|9274.31|0
1666005900000|2022-10-17 11:25:00|9286.31|9286.31|9309.7|9309.7|9312.51|9312.51|9286.31|9286.31|0
1666006200000|2022-10-17 11:30:00|9312.04|9312.04|9302.53|9302.53|9315.07|9315.07|9301.38|9301.38|0
1666006500000|2022-10-17 11:35:00|9302.06|9302.06|9296.78|9296.78|9303.42|9303.42|9293.33|9293.33|0
1666006800000|2022-10-17 11:40:00|9296.36|9296.36|9301.12|9301.12|9304.55|9304.55|9294.31|9294.31|0
1666007100000|2022-10-17 11:45:00|9300.79|9300.79|9310.99|9310.99|9315.52|9315.52|9300.79|9300.79|0
1666007400000|2022-10-17 11:50:00|9310.35|9310.35|9311.32|9311.32|9313.73|9313.73|9306.27|9306.27|0
1666007700000|2022-10-17 11:55:00|9311.79|9311.79|9317.5|9317.5|9326.39|9326.39|9311.79|9311.79|0
1666008000000|2022-10-17 12:00:00|9318.42|9318.42|9319.92|9319.92|9326.63|9326.63|9313.14|9313.14|0
1666008300000|2022-10-17 12:05:00|9317.65|9317.65|9316.65|9316.65|9328.13|9328.13|9313.34|9313.34|0
1666008600000|2022-10-17 12:10:00|9315.19|9315.19|9293.79|9293.79|9315.19|9315.19|9290.14|9290.14|0
1666008900000|2022-10-17 12:15:00|9297.78|9297.78|9293.9|9293.9|9305.45|9305.45|9293.9|9293.9|0
1666009200000|2022-10-17 12:20:00|9294.39|9294.39|9304.92|9304.92|9313.55|9313.55|9294.39|9294.39|0
1666009500000|2022-10-17 12:25:00|9303.95|9303.95|9296.82|9296.82|9303.95|9303.95|9295.36|9295.36|0
1666009800000|2022-10-17 12:30:00|9296.17|9296.17|9286.56|9286.56|9297.4|9297.4|9284.25|9284.25|0
1666010100000|2022-10-17 12:35:00|9285.91|9285.91|9291.81|9291.81|9292.63|9292.63|9283.12|9283.12|0
1666010400000|2022-10-17 12:40:00|9292.46|9292.46|9296.29|9296.29|9297.09|9297.09|9292.46|9292.46|0
1666010700000|2022-10-17 12:45:00|9297.02|9297.02|9309|9309|9311.44|9311.44|9295.47|9295.47|0
1666011000000|2022-10-17 12:50:00|9308.06|9308.06|9306.63|9306.63|9308.06|9308.06|9300.46|9300.46|0
1666011300000|2022-10-17 12:55:00|9306.95|9306.95|9317.84|9317.84|9320.75|9320.75|9302.05|9302.05|0
1666011600000|2022-10-17 13:00:00|9319.31|9319.31|9332.17|9332.17|9332.17|9332.17|9315.65|9315.65|0
1666011900000|2022-10-17 13:05:00|9331.7|9331.7|9317.17|9317.17|9331.7|9331.7|9305.06|9305.06|0
1666012200000|2022-10-17 13:10:00|9318.14|9318.14|9329|9329|9330.44|9330.44|9316.51|9316.51|0
1666012500000|2022-10-17 13:15:00|9328.58|9328.58|9330.62|9330.62|9334.76|9334.76|9322.08|9322.08|0
1666012800000|2022-10-17 13:20:00|9328.43|9328.43|9337.57|9337.57|9337.57|9337.57|9326.68|9326.68|0
1666013100000|2022-10-17 13:25:00|9338.53|9338.53|9322.58|9322.58|9339.26|9339.26|9322.58|9322.58|0
1666013400000|2022-10-17 13:30:00|9323.04|9323.04|9321.02|9321.02|9331.65|9331.65|9302.01|9302.01|0
1666013700000|2022-10-17 13:35:00|9321.98|9321.98|9362.68|9362.68|9363.15|9363.15|9321.37|9321.37|0
1666014000000|2022-10-17 13:40:00|9364.14|9364.14|9348.35|9348.35|9381.6|9381.6|9348.35|9348.35|0
1666014300000|2022-10-17 13:45:00|9348.14|9348.14|9349.69|9349.69|9360.68|9360.68|9344.17|9344.17|0
1666014600000|2022-10-17 13:50:00|9350.16|9350.16|9346.1|9346.1|9353.36|9353.36|9342.91|9342.91|0
1666014900000|2022-10-17 13:55:00|9347.04|9347.04|9347.5|9347.5|9355.58|9355.58|9338.33|9338.33|0
1666015200000|2022-10-17 14:00:00|9347.83|9347.83|9344.89|9344.89|9359.81|9359.81|9344.89|9344.89|0
1666015500000|2022-10-17 14:05:00|9345.21|9345.21|9347.95|9347.95|9363.03|9363.03|9345.21|9345.21|0
1666015800000|2022-10-17 14:10:00|9347.84|9347.84|9360.21|9360.21|9360.86|9360.86|9344.98|9344.98|0
1666016100000|2022-10-17 14:15:00|9360.54|9360.54|9358.5|9358.5|9363.77|9363.77|9354.62|9354.62|0
1666016400000|2022-10-17 14:20:00|9358.82|9358.82|9349.34|9349.34|9374.93|9374.93|9349.34|9349.34|0
1666016700000|2022-10-17 14:25:00|9348.49|9348.49|9358.42|9358.42|9359.62|9359.62|9346.31|9346.31|0
1666017000000|2022-10-17 14:30:00|9359.36|9359.36|9369.76|9369.76|9373.98|9373.98|9355.77|9355.77|0
1666017300000|2022-10-17 14:35:00|9370.23|9370.23|9367.7|9367.7|9391.37|9391.37|9367.7|9367.7|0
1666017600000|2022-10-17 14:40:00|9368|9368|9351.21|9351.21|9368|9368|9350.39|9350.39|0
1666017900000|2022-10-17 14:45:00|9351.42|9351.42|9342.27|9342.27|9359.44|9359.44|9341.95|9341.95|0
1666018200000|2022-10-17 14:50:00|9342.74|9342.74|9295.42|9295.42|9345.46|9345.46|9289.26|9289.26|0
1666018500000|2022-10-17 14:55:00|9295.89|9295.89|9301.16|9301.16|9305.08|9305.08|9288.11|9288.11|0
1666018800000|2022-10-17 15:00:00|9300.83|9300.83|9317.76|9317.76|9319.62|9319.62|9300.83|9300.83|0
1666019100000|2022-10-17 15:05:00|9317.44|9317.44|9297.48|9297.48|9317.44|9317.44|9294.65|9294.65|0
1666019400000|2022-10-17 15:10:00|9297.94|9297.94|9283.79|9283.79|9299.76|9299.76|9283.79|9283.79|0
1666019700000|2022-10-17 15:15:00|9282.86|9282.86|9272.54|9272.54|9284.59|9284.59|9269.39|9269.39|0
1666020000000|2022-10-17 15:20:00|9272.32|9272.32|9291.88|9291.88|9297.4|9297.4|9269.6|9269.6|0
1666020300000|2022-10-17 15:25:00|9291.15|9291.15|9283.23|9283.23|9291.15|9291.15|9280.68|9280.68|0
1666077300000|2022-10-18 07:15:00|9206.53|9206.53|9246.86|9246.86|9259.88|9259.88|9188.62|9188.62|0
1666077600000|2022-10-18 07:20:00|9245.4|9245.4|9235.02|9235.02|9245.4|9245.4|9211.88|9211.88|0
1666077900000|2022-10-18 07:25:00|9235.34|9235.34|9203.3|9203.3|9235.81|9235.81|9188.2|9188.2|0
1666078200000|2022-10-18 07:30:00|9198.92|9198.92|9197.64|9197.64|9210.27|9210.27|9194.1|9194.1|0
1666078500000|2022-10-18 07:35:00|9199.1|9199.1|9183.98|9183.98|9210.44|9210.44|9183.98|9183.98|0
1666078800000|2022-10-18 07:40:00|9184.45|9184.45|9186.6|9186.6|9195.52|9195.52|9184.45|9184.45|0
1666079100000|2022-10-18 07:45:00|9185.63|9185.63|9147.43|9147.43|9188.67|9188.67|9147.43|9147.43|0
1666079400000|2022-10-18 07:50:00|9148.43|9148.43|9182.86|9182.86|9182.86|9182.86|9148.43|9148.43|0
1666079700000|2022-10-18 07:55:00|9182.53|9182.53|9196.22|9196.22|9215.14|9215.14|9182.07|9182.07|0
1666080000000|2022-10-18 08:00:00|9193.94|9193.94|9166.15|9166.15|9199.54|9199.54|9162.46|9162.46|0
1666080300000|2022-10-18 08:05:00|9166.62|9166.62|9178.19|9178.19|9178.19|9178.19|9166.56|9166.56|0
1666080600000|2022-10-18 08:10:00|9177.72|9177.72|9221.53|9221.53|9221.53|9221.53|9175.53|9175.53|0
1666080900000|2022-10-18 08:15:00|9221.21|9221.21|9244.06|9244.06|9246.02|9246.02|9221.21|9221.21|0
1666081200000|2022-10-18 08:20:00|9245.55|9245.55|9258.59|9258.59|9259.32|9259.32|9245.55|9245.55|0
1666081500000|2022-10-18 08:25:00|9258.19|9258.19|9232.98|9232.98|9262.49|9262.49|9232.98|9232.98|0
1666081800000|2022-10-18 08:30:00|9232.79|9232.79|9274.09|9274.09|9276.87|9276.87|9232.58|9232.58|0
1666082100000|2022-10-18 08:35:00|9275.08|9275.08|9249.54|9249.54|9275.73|9275.73|9244.8|9244.8|0
1666082400000|2022-10-18 08:40:00|9248.25|9248.25|9239.53|9239.53|9248.98|9248.98|9239.53|9239.53|0
1666082700000|2022-10-18 08:45:00|9239.73|9239.73|9237.26|9237.26|9246.4|9246.4|9237.26|9237.26|0
1666083000000|2022-10-18 08:50:00|9235.38|9235.38|9220.07|9220.07|9236.78|9236.78|9219.6|9219.6|0
1666083300000|2022-10-18 08:55:00|9220.64|9220.64|9185.54|9185.54|9220.64|9220.64|9185.54|9185.54|0
1666083600000|2022-10-18 09:00:00|9184.81|9184.81|9145.24|9145.24|9184.81|9184.81|9130.97|9130.97|0
1666083900000|2022-10-18 09:05:00|9144.78|9144.78|9132.27|9132.27|9156.44|9156.44|9120.49|9120.49|0
1666084200000|2022-10-18 09:10:00|9132.34|9132.34|9162.25|9162.25|9169.42|9169.42|9132.34|9132.34|0
1666084500000|2022-10-18 09:15:00|9162.99|9162.99|9194.23|9194.23|9194.23|9194.23|9162.99|9162.99|0
1666084800000|2022-10-18 09:20:00|9192.36|9192.36|9179.14|9179.14|9205.81|9205.81|9179.14|9179.14|0
1666085100000|2022-10-18 09:25:00|9179.47|9179.47|9159.12|9159.12|9179.47|9179.47|9154.4|9154.4|0
1666085400000|2022-10-18 09:30:00|9161.69|9161.69|9152.85|9152.85|9180.98|9180.98|9152.85|9152.85|0
1666085700000|2022-10-18 09:35:00|9152.28|9152.28|9153.36|9153.36|9157.21|9157.21|9152.28|9152.28|0
1666086000000|2022-10-18 09:40:00|9147.8|9147.8|9139.05|9139.05|9147.8|9147.8|9118.1|9118.1|0
1666086300000|2022-10-18 09:45:00|9138.12|9138.12|9155.69|9155.69|9160.08|9160.08|9137.62|9137.62|0
1666086600000|2022-10-18 09:50:00|9155.1|9155.1|9142.84|9142.84|9155.1|9155.1|9142.84|9142.84|0
1666086900000|2022-10-18 09:55:00|9143.03|9143.03|9130.51|9130.51|9145.36|9145.36|9129.05|9129.05|0
1666087200000|2022-10-18 10:00:00|9130.83|9130.83|9145.4|9145.4|9146.25|9146.25|9129.54|9129.54|0
1666087500000|2022-10-18 10:05:00|9145.49|9145.49|9160.99|9160.99|9163.24|9163.24|9144.59|9144.59|0
1666087800000|2022-10-18 10:10:00|9160.67|9160.67|9168.18|9168.18|9168.39|9168.39|9147.62|9147.62|0
1666088100000|2022-10-18 10:15:00|9167.55|9167.55|9174.12|9174.12|9174.12|9174.12|9159.98|9159.98|0
1666088400000|2022-10-18 10:20:00|9174.3|9174.3|9160.69|9160.69|9174.72|9174.72|9160.3|9160.3|0
1666088700000|2022-10-18 10:25:00|9161.08|9161.08|9158.59|9158.59|9166.87|9166.87|9157.13|9157.13|0
1666089000000|2022-10-18 10:30:00|9158.27|9158.27|9156.53|9156.53|9160.85|9160.85|9147.95|9147.95|0
1666089300000|2022-10-18 10:35:00|9157.97|9157.97|9159.51|9159.51|9177.29|9177.29|9157.06|9157.06|0
1666089600000|2022-10-18 10:40:00|9160.16|9160.16|9174.22|9174.22|9177.82|9177.82|9160.16|9160.16|0
1666089900000|2022-10-18 10:45:00|9175.21|9175.21|9179.57|9179.57|9180.57|9180.57|9174.32|9174.32|0
1666090200000|2022-10-18 10:50:00|9178.15|9178.15|9188.36|9188.36|9188.36|9188.36|9171.43|9171.43|0
1666090500000|2022-10-18 10:55:00|9189.76|9189.76|9177.12|9177.12|9189.76|9189.76|9173.14|9173.14|0
1666090800000|2022-10-18 11:00:00|9177.85|9177.85|9189.42|9189.42|9189.42|9189.42|9177.85|9177.85|0
1666091100000|2022-10-18 11:05:00|9190.36|9190.36|9190.42|9190.42|9192.21|9192.21|9181.62|9181.62|0
1666091400000|2022-10-18 11:10:00|9191.2|9191.2|9189.38|9189.38|9194.25|9194.25|9186.78|9186.78|0
1666091700000|2022-10-18 11:15:00|9189.7|9189.7|9191.68|9191.68|9191.68|9191.68|9186.68|9186.68|0
1666092000000|2022-10-18 11:20:00|9190.95|9190.95|9186.52|9186.52|9191.59|9191.59|9185.42|9185.42|0
1666092300000|2022-10-18 11:25:00|9186.13|9186.13|9183.17|9183.17|9188.44|9188.44|9177.27|9177.27|0
1666092600000|2022-10-18 11:30:00|9184.11|9184.11|9168.18|9168.18|9185.29|9185.29|9167.18|9167.18|0
1666092900000|2022-10-18 11:35:00|9167.68|9167.68|9145.44|9145.44|9168.29|9168.29|9143.45|9143.45|0
1666093200000|2022-10-18 11:40:00|9147.14|9147.14|9164.1|9164.1|9164.1|9164.1|9147.14|9147.14|0
1666093500000|2022-10-18 11:45:00|9163.63|9163.63|9196.15|9196.15|9196.15|9196.15|9163.63|9163.63|0
1666093800000|2022-10-18 11:50:00|9195.41|9195.41|9185.35|9185.35|9195.41|9195.41|9181.11|9181.11|0
1666094100000|2022-10-18 11:55:00|9187.01|9187.01|9192.84|9192.84|9195.64|9195.64|9187.01|9187.01|0
1666094400000|2022-10-18 12:00:00|9192.19|9192.19|9195.18|9195.18|9206.2|9206.2|9191.87|9191.87|0
1666094700000|2022-10-18 12:05:00|9193.89|9193.89|9188.5|9188.5|9194.65|9194.65|9178.53|9178.53|0
1666095000000|2022-10-18 12:10:00|9190.44|9190.44|9203.14|9203.14|9204.1|9204.1|9189.97|9189.97|0
1666095300000|2022-10-18 12:15:00|9203.99|9203.99|9213.4|9213.4|9213.4|9213.4|9198.13|9198.13|0
1666095600000|2022-10-18 12:20:00|9214.45|9214.45|9183.86|9183.86|9216.2|9216.2|9183.86|9183.86|0
1666095900000|2022-10-18 12:25:00|9183.39|9183.39|9187.28|9187.28|9191.45|9191.45|9173.36|9173.36|0
1666096200000|2022-10-18 12:30:00|9186.71|9186.71|9213.3|9213.3|9213.3|9213.3|9185.29|9185.29|0
1666096500000|2022-10-18 12:35:00|9213.5|9213.5|9191.95|9191.95|9213.5|9213.5|9191.95|9191.95|0
1666096800000|2022-10-18 12:40:00|9192.27|9192.27|9196.46|9196.46|9200.89|9200.89|9192.27|9192.27|0
1666097100000|2022-10-18 12:45:00|9194.18|9194.18|9189.96|9189.96|9197.45|9197.45|9189.68|9189.68|0
1666097400000|2022-10-18 12:50:00|9191.39|9191.39|9193.62|9193.62|9197.34|9197.34|9189.65|9189.65|0
1666097700000|2022-10-18 12:55:00|9194.27|9194.27|9174.4|9174.4|9195.79|9195.79|9172.45|9172.45|0
1666098000000|2022-10-18 13:00:00|9174.87|9174.87|9188.77|9188.77|9189.33|9189.33|9172.04|9172.04|0
1666098300000|2022-10-18 13:05:00|9188.56|9188.56|9175.45|9175.45|9189.29|9189.29|9175.45|9175.45|0
1666098600000|2022-10-18 13:10:00|9173.11|9173.11|9175.47|9175.47|9180.77|9180.77|9171.5|9171.5|0
1666098900000|2022-10-18 13:15:00|9174.74|9174.74|9120.6|9120.6|9174.74|9174.74|9120.6|9120.6|0
1666099200000|2022-10-18 13:20:00|9119.14|9119.14|9126.12|9126.12|9136.68|9136.68|9117.67|9117.67|0
1666099500000|2022-10-18 13:25:00|9126.33|9126.33|9137.56|9137.56|9143.9|9143.9|9125.03|9125.03|0
1666099800000|2022-10-18 13:30:00|9136.1|9136.1|9129.12|9129.12|9136.78|9136.78|9118.96|9118.96|0
1666100100000|2022-10-18 13:35:00|9128.79|9128.79|9145.95|9145.95|9156.26|9156.26|9128.79|9128.79|0
1666100400000|2022-10-18 13:40:00|9146.27|9146.27|9151.69|9151.69|9152.48|9152.48|9126.1|9126.1|0
1666100700000|2022-10-18 13:45:00|9152.19|9152.19|9174.18|9174.18|9174.18|9174.18|9148.27|9148.27|0
1666101000000|2022-10-18 13:50:00|9173.71|9173.71|9153.47|9153.47|9180.46|9180.46|9149.2|9149.2|0
1666101300000|2022-10-18 13:55:00|9152.74|9152.74|9163.34|9163.34|9163.6|9163.6|9152.74|9152.74|0
1666101600000|2022-10-18 14:00:00|9164.62|9164.62|9182.44|9182.44|9190.69|9190.69|9164.62|9164.62|0
1666101900000|2022-10-18 14:05:00|9183.17|9183.17|9210.16|9210.16|9213.9|9213.9|9178.61|9178.61|0
1666102200000|2022-10-18 14:10:00|9209.43|9209.43|9187.57|9187.57|9210.95|9210.95|9184.86|9184.86|0
1666102500000|2022-10-18 14:15:00|9188.03|9188.03|9162.15|9162.15|9188.03|9188.03|9162.15|9162.15|0
1666102800000|2022-10-18 14:20:00|9161.68|9161.68|9162.82|9162.82|9178.75|9178.75|9160.63|9160.63|0
1666103100000|2022-10-18 14:25:00|9166.07|9166.07|9153.54|9153.54|9166.82|9166.82|9149.82|9149.82|0
1666103400000|2022-10-18 14:30:00|9153.07|9153.07|9143.71|9143.71|9153.07|9153.07|9139.78|9139.78|0
1666103700000|2022-10-18 14:35:00|9143.51|9143.51|9146.61|9146.61|9146.61|9146.61|9128.94|9128.94|0
1666104000000|2022-10-18 14:40:00|9147.08|9147.08|9162.32|9162.32|9162.96|9162.96|9144.02|9144.02|0
1666104300000|2022-10-18 14:45:00|9163.17|9163.17|9178.74|9178.74|9184.45|9184.45|9162.78|9162.78|0
1666104600000|2022-10-18 14:50:00|9179.06|9179.06|9179.15|9179.15|9186.56|9186.56|9178.68|9178.68|0
1666104900000|2022-10-18 14:55:00|9179.61|9179.61|9186.2|9186.2|9186.2|9186.2|9178.35|9178.35|0
1666105200000|2022-10-18 15:00:00|9187.6|9187.6|9184.2|9184.2|9188.08|9188.08|9177.52|9177.52|0
1666105500000|2022-10-18 15:05:00|9183.63|9183.63|9185.26|9185.26|9186.47|9186.47|9173.68|9173.68|0
1666105800000|2022-10-18 15:10:00|9185.58|9185.58|9173.85|9173.85|9187.65|9187.65|9173.13|9173.13|0
1666106100000|2022-10-18 15:15:00|9173.38|9173.38|9174.46|9174.46|9176.01|9176.01|9168.24|9168.24|0
1666106400000|2022-10-18 15:20:00|9173.04|9173.04|9175.83|9175.83|9180.04|9180.04|9169.32|9169.32|0
1666106700000|2022-10-18 15:25:00|9175.51|9175.51|9182.27|9182.27|9188.05|9188.05|9166.88|9166.88|0
1666163700000|2022-10-19 07:15:00|9234.81|9234.81|9217.94|9217.94|9234.81|9234.81|9217.94|9217.94|0
1666164000000|2022-10-19 07:20:00|9217.62|9217.62|9211.96|9211.96|9219.15|9219.15|9207.47|9207.47|0
1666164300000|2022-10-19 07:25:00|9211.17|9211.17|9158.89|9158.89|9214.16|9214.16|9156.2|9156.2|0
1666164600000|2022-10-19 07:30:00|9158.04|9158.04|9113.96|9113.96|9158.98|9158.98|9105.41|9105.41|0
1666164900000|2022-10-19 07:35:00|9116.56|9116.56|9122.01|9122.01|9149.23|9149.23|9116.56|9116.56|0
1666165200000|2022-10-19 07:40:00|9122.65|9122.65|9143.61|9143.61|9151.4|9151.4|9122.65|9122.65|0
1666165500000|2022-10-19 07:45:00|9151.16|9151.16|9155.26|9155.26|9160.98|9160.98|9134.1|9134.1|0
1666165800000|2022-10-19 07:50:00|9152.41|9152.41|9155.74|9155.74|9157.35|9157.35|9146.76|9146.76|0
1666166100000|2022-10-19 07:55:00|9154.95|9154.95|9118.17|9118.17|9154.95|9154.95|9118.17|9118.17|0
1666166400000|2022-10-19 08:00:00|9118.29|9118.29|9094.14|9094.14|9118.29|9118.29|9094.14|9094.14|0
1666166700000|2022-10-19 08:05:00|9092.74|9092.74|9110.76|9110.76|9124.98|9124.98|9088.97|9088.97|0
1666167000000|2022-10-19 08:10:00|9110.29|9110.29|9100|9100|9110.29|9110.29|9100|9100|0
1666167300000|2022-10-19 08:15:00|9097.81|9097.81|9067.67|9067.67|9097.81|9097.81|9067.67|9067.67|0
1666167600000|2022-10-19 08:20:00|9067.39|9067.39|9053.87|9053.87|9067.39|9067.39|9051.69|9051.69|0
1666167900000|2022-10-19 08:25:00|9053.63|9053.63|9040.37|9040.37|9058.6|9058.6|9040.37|9040.37|0
1666168200000|2022-10-19 08:30:00|9040.87|9040.87|9027|9027|9045.51|9045.51|9026.13|9026.13|0
1666168500000|2022-10-19 08:35:00|9026.77|9026.77|9019.87|9019.87|9031.34|9031.34|9018.92|9018.92|0
1666168800000|2022-10-19 08:40:00|9021.07|9021.07|9024.02|9024.02|9024.02|9024.02|9015.42|9015.42|0
1666169100000|2022-10-19 08:45:00|9022.88|9022.88|9034.23|9034.23|9039.29|9039.29|9014.03|9014.03|0
1666169400000|2022-10-19 08:50:00|9034.65|9034.65|9033.19|9033.19|9039.43|9039.43|9029.87|9029.87|0
1666169700000|2022-10-19 08:55:00|9031.78|9031.78|9040.06|9040.06|9043.87|9043.87|9029.71|9029.71|0
1666170000000|2022-10-19 09:00:00|9040.53|9040.53|9079.4|9079.4|9080.45|9080.45|9039.68|9039.68|0
1666170300000|2022-10-19 09:05:00|9079.72|9079.72|9083.71|9083.71|9099.14|9099.14|9079.08|9079.08|0
1666170600000|2022-10-19 09:10:00|9084.44|9084.44|9068.85|9068.85|9085.66|9085.66|9066.3|9066.3|0
1666170900000|2022-10-19 09:15:00|9068.56|9068.56|9071.32|9071.32|9073.41|9073.41|9067.43|9067.43|0
1666171200000|2022-10-19 09:20:00|9071|9071|9080.56|9080.56|9085.26|9085.26|9056.96|9056.96|0
1666171500000|2022-10-19 09:25:00|9080.09|9080.09|9067.51|9067.51|9080.09|9080.09|9059.19|9059.19|0
1666171800000|2022-10-19 09:30:00|9066.1|9066.1|9067.52|9067.52|9073.82|9073.82|9065.31|9065.31|0
1666172100000|2022-10-19 09:35:00|9066.55|9066.55|9041.7|9041.7|9066.55|9066.55|9041.38|9041.38|0
1666172400000|2022-10-19 09:40:00|9041.41|9041.41|9045.61|9045.61|9046.51|9046.51|9034.01|9034.01|0
1666172700000|2022-10-19 09:45:00|9046.26|9046.26|9057.15|9057.15|9057.15|9057.15|9046.26|9046.26|0
1666173000000|2022-10-19 09:50:00|9057.61|9057.61|9050.58|9050.58|9057.61|9057.61|9050.11|9050.11|0
1666173300000|2022-10-19 09:55:00|9049.85|9049.85|9046.09|9046.09|9050.98|9050.98|9039.62|9039.62|0
1666173600000|2022-10-19 10:00:00|9045.59|9045.59|9081.6|9081.6|9081.65|9081.65|9045.27|9045.27|0
1666173900000|2022-10-19 10:05:00|9081.13|9081.13|9081.99|9081.99|9084.69|9084.69|9076.81|9076.81|0
1666174200000|2022-10-19 10:10:00|9082.93|9082.93|9069.57|9069.57|9088.53|9088.53|9069.57|9069.57|0
1666174500000|2022-10-19 10:15:00|9069.08|9069.08|9078.71|9078.71|9078.71|9078.71|9069.08|9069.08|0
1666174800000|2022-10-19 10:20:00|9079.64|9079.64|9071.1|9071.1|9080.78|9080.78|9071.1|9071.1|0
1666175100000|2022-10-19 10:25:00|9071.77|9071.77|9061.27|9061.27|9073.46|9073.46|9061.27|9061.27|0
1666175400000|2022-10-19 10:30:00|9060.8|9060.8|9053.2|9053.2|9069.92|9069.92|9053.2|9053.2|0
1666175700000|2022-10-19 10:35:00|9052.47|9052.47|9050.62|9050.62|9068.6|9068.6|9048.72|9048.72|0
1666176000000|2022-10-19 10:40:00|9053.75|9053.75|9033.04|9033.04|9053.75|9053.75|9032.57|9032.57|0
1666176300000|2022-10-19 10:45:00|9034.74|9034.74|9031.5|9031.5|9036.34|9036.34|9030.17|9030.17|0
1666176600000|2022-10-19 10:50:00|9032.07|9032.07|9038.99|9038.99|9044.96|9044.96|9031.23|9031.23|0
1666176900000|2022-10-19 10:55:00|9042.91|9042.91|9045.6|9045.6|9045.89|9045.89|9042.22|9042.22|0
1666177200000|2022-10-19 11:00:00|9046.33|9046.33|9014.87|9014.87|9047.17|9047.17|9014.67|9014.67|0
1666177500000|2022-10-19 11:05:00|9015.98|9015.98|9025.91|9025.91|9031.55|9031.55|9015.98|9015.98|0
1666177800000|2022-10-19 11:10:00|9025.7|9025.7|8996.65|8996.65|9025.7|9025.7|8992.63|8992.63|0
1666178100000|2022-10-19 11:15:00|8999.57|8999.57|8988.01|8988.01|9006.81|9006.81|8988.01|8988.01|0
1666178400000|2022-10-19 11:20:00|8987.16|8987.16|8983.38|8983.38|8993.47|8993.47|8983.38|8983.38|0
1666178700000|2022-10-19 11:25:00|8981.51|8981.51|8960.67|8960.67|8982.91|8982.91|8959.88|8959.88|0
1666179000000|2022-10-19 11:30:00|8959.73|8959.73|8957.32|8957.32|8960.43|8960.43|8952.41|8952.41|0
1666179300000|2022-10-19 11:35:00|8957.11|8957.11|8942.87|8942.87|8958.1|8958.1|8942.87|8942.87|0
1666179600000|2022-10-19 11:40:00|8943.81|8943.81|8951.56|8951.56|8952.76|8952.76|8940.5|8940.5|0
1666179900000|2022-10-19 11:45:00|8951.09|8951.09|8966.51|8966.51|8966.51|8966.51|8941.28|8941.28|0
1666180200000|2022-10-19 11:50:00|8968.88|8968.88|8975.58|8975.58|8979.92|8979.92|8968.88|8968.88|0
1666180500000|2022-10-19 11:55:00|8976.05|8976.05|8983.29|8983.29|8983.29|8983.29|8974.53|8974.53|0
1666180800000|2022-10-19 12:00:00|8983.08|8983.08|8968.55|8968.55|8983.08|8983.08|8965.31|8965.31|0
1666181100000|2022-10-19 12:05:00|8968.76|8968.76|8969.4|8969.4|8971.05|8971.05|8964.98|8964.98|0
1666181400000|2022-10-19 12:10:00|8969.87|8969.87|8988.56|8988.56|8990.69|8990.69|8969.87|8969.87|0
1666181700000|2022-10-19 12:15:00|8989.29|8989.29|8986.99|8986.99|8990.94|8990.94|8981.45|8981.45|0
1666182000000|2022-10-19 12:20:00|8986.05|8986.05|8981.41|8981.41|8987.08|8987.08|8979.67|8979.67|0
1666182300000|2022-10-19 12:25:00|8980.94|8980.94|8983.88|8983.88|8987.54|8987.54|8980.94|8980.94|0
1666182600000|2022-10-19 12:30:00|8983.24|8983.24|8978.43|8978.43|8983.45|8983.45|8966.6|8966.6|0
1666182900000|2022-10-19 12:35:00|8978.9|8978.9|8975.24|8975.24|8980.77|8980.77|8974.59|8974.59|0
1666183200000|2022-10-19 12:40:00|8974.77|8974.77|8963.93|8963.93|8980.21|8980.21|8963.93|8963.93|0
1666183500000|2022-10-19 12:45:00|8963.59|8963.59|8957.35|8957.35|8965.56|8965.56|8955.43|8955.43|0
1666183800000|2022-10-19 12:50:00|8958.29|8958.29|8993.37|8993.37|8993.37|8993.37|8958.29|8958.29|0
1666184100000|2022-10-19 12:55:00|8993.84|8993.84|8979.67|8979.67|8996.93|8996.93|8979.67|8979.67|0
1666184400000|2022-10-19 13:00:00|8978.26|8978.26|8958.98|8958.98|8978.26|8978.26|8955.44|8955.44|0
1666184700000|2022-10-19 13:05:00|8958.05|8958.05|8960.36|8960.36|8968.68|8968.68|8957.2|8957.2|0
1666185000000|2022-10-19 13:10:00|8961.09|8961.09|8972.18|8972.18|8973.32|8973.32|8958.93|8958.93|0
1666185300000|2022-10-19 13:15:00|8972.03|8972.03|8982.2|8982.2|8987.21|8987.21|8971.56|8971.56|0
1666185600000|2022-10-19 13:20:00|8981|8981|8983.28|8983.28|8989.63|8989.63|8980.54|8980.54|0
1666185900000|2022-10-19 13:25:00|8982.82|8982.82|8983.37|8983.37|8984.69|8984.69|8979.31|8979.31|0
1666186200000|2022-10-19 13:30:00|8983.09|8983.09|8994.6|8994.6|9003.18|9003.18|8975.32|8975.32|0
1666186500000|2022-10-19 13:35:00|8994.32|8994.32|8976.02|8976.02|8999.37|8999.37|8971.31|8971.31|0
1666186800000|2022-10-19 13:40:00|8976.34|8976.34|8968.39|8968.39|8976.34|8976.34|8960.73|8960.73|0
1666187100000|2022-10-19 13:45:00|8968.71|8968.71|8957.43|8957.43|8973.32|8973.32|8956.53|8956.53|0
1666187400000|2022-10-19 13:50:00|8956.7|8956.7|8958.83|8958.83|8964.53|8964.53|8950.17|8950.17|0
1666187700000|2022-10-19 13:55:00|8958.62|8958.62|8950.37|8950.37|8960.18|8960.18|8949.01|8949.01|0
1666188000000|2022-10-19 14:00:00|8949.91|8949.91|8962.79|8962.79|8965.45|8965.45|8946.83|8946.83|0
1666188300000|2022-10-19 14:05:00|8965.14|8965.14|8971.82|8971.82|8973.56|8973.56|8962.1|8962.1|0
1666188600000|2022-10-19 14:10:00|8972.47|8972.47|9014.15|9014.15|9014.15|9014.15|8972.47|8972.47|0
1666188900000|2022-10-19 14:15:00|9014.88|9014.88|9030.1|9030.1|9032.87|9032.87|9014.88|9014.88|0
1666189200000|2022-10-19 14:20:00|9028.99|9028.99|9040.39|9040.39|9041.88|9041.88|9028.52|9028.52|0
1666189500000|2022-10-19 14:25:00|9040.86|9040.86|9074.69|9074.69|9074.89|9074.89|9038.2|9038.2|0
1666189800000|2022-10-19 14:30:00|9075.26|9075.26|9045.14|9045.14|9096.36|9096.36|9044.28|9044.28|0
1666190100000|2022-10-19 14:35:00|9045.35|9045.35|9047.14|9047.14|9047.31|9047.31|9036.21|9036.21|0
1666190400000|2022-10-19 14:40:00|9047.63|9047.63|9026.1|9026.1|9047.63|9047.63|9025.59|9025.59|0
1666190700000|2022-10-19 14:45:00|9027.03|9027.03|9033.72|9033.72|9038.06|9038.06|9027.03|9027.03|0
1666191000000|2022-10-19 14:50:00|9035.18|9035.18|9021.98|9021.98|9037.38|9037.38|9019.41|9019.41|0
1666191300000|2022-10-19 14:55:00|9021.51|9021.51|9002.29|9002.29|9021.51|9021.51|9002.29|9002.29|0
1666191600000|2022-10-19 15:00:00|9001.8|9001.8|9008.59|9008.59|9008.59|9008.59|8997.81|8997.81|0
1666191900000|2022-10-19 15:05:00|9009.32|9009.32|9007.7|9007.7|9016.93|9016.93|9007.7|9007.7|0
1666192200000|2022-10-19 15:10:00|9007.23|9007.23|9017.57|9017.57|9020.2|9020.2|9007.23|9007.23|0
1666192500000|2022-10-19 15:15:00|9017.1|9017.1|9015.4|9015.4|9021.67|9021.67|9013.59|9013.59|0
1666192800000|2022-10-19 15:20:00|9015.19|9015.19|9008.07|9008.07|9015.6|9015.6|9004.12|9004.12|0
1666193100000|2022-10-19 15:25:00|9008.8|9008.8|9013.08|9013.08|9013.65|9013.65|8995.67|8995.67|0
1666250100000|2022-10-20 07:15:00|8879.59|8879.59|8858.61|8858.61|8883.96|8883.96|8858.61|8858.61|0
1666250400000|2022-10-20 07:20:00|8861.74|8861.74|8913.36|8913.36|8928.24|8928.24|8861.27|8861.27|0
1666250700000|2022-10-20 07:25:00|8916.1|8916.1|8894.11|8894.11|8917.43|8917.43|8888.86|8888.86|0
1666251000000|2022-10-20 07:30:00|8891.84|8891.84|8905.21|8905.21|8914.71|8914.71|8885.78|8885.78|0
1666251300000|2022-10-20 07:35:00|8904.74|8904.74|8853.7|8853.7|8904.74|8904.74|8852.72|8852.72|0
1666251600000|2022-10-20 07:40:00|8850.77|8850.77|8870.47|8870.47|8870.47|8870.47|8847.01|8847.01|0
1666251900000|2022-10-20 07:45:00|8874.69|8874.69|8866.11|8866.11|8881.41|8881.41|8866.11|8866.11|0
1666252200000|2022-10-20 07:50:00|8865.61|8865.61|8890.12|8890.12|8890.12|8890.12|8862.71|8862.71|0
1666252500000|2022-10-20 07:55:00|8885.56|8885.56|8885.28|8885.28|8896.81|8896.81|8879.48|8879.48|0
1666252800000|2022-10-20 08:00:00|8886.28|8886.28|8901.7|8901.7|8901.82|8901.82|8882.1|8882.1|0
1666253100000|2022-10-20 08:05:00|8902.17|8902.17|8894.76|8894.76|8922.14|8922.14|8893.93|8893.93|0
1666253400000|2022-10-20 08:10:00|8895.08|8895.08|8894.48|8894.48|8895.08|8895.08|8883.62|8883.62|0
1666253700000|2022-10-20 08:15:00|8895.62|8895.62|8912.61|8912.61|8912.61|8912.61|8895.62|8895.62|0
1666254000000|2022-10-20 08:20:00|8910.66|8910.66|8935.02|8935.02|8939.35|8939.35|8909.09|8909.09|0
1666254300000|2022-10-20 08:25:00|8934.52|8934.52|8911.23|8911.23|8934.52|8934.52|8911.23|8911.23|0
1666254600000|2022-10-20 08:30:00|8908.68|8908.68|8931.89|8931.89|8940.84|8940.84|8902.93|8902.93|0
1666254900000|2022-10-20 08:35:00|8933.06|8933.06|8933.21|8933.21|8934.56|8934.56|8923.27|8923.27|0
1666255200000|2022-10-20 08:40:00|8934.7|8934.7|8934.27|8934.27|8940.04|8940.04|8932.16|8932.16|0
1666255500000|2022-10-20 08:45:00|8932.52|8932.52|8929.99|8929.99|8950.97|8950.97|8929.99|8929.99|0
1666255800000|2022-10-20 08:50:00|8930.46|8930.46|8899.23|8899.23|8930.46|8930.46|8897.92|8897.92|0
1666256100000|2022-10-20 08:55:00|8898.26|8898.26|8873.85|8873.85|8898.26|8898.26|8872.49|8872.49|0
1666256400000|2022-10-20 09:00:00|8874.49|8874.49|8891.01|8891.01|8892.8|8892.8|8874.49|8874.49|0
1666256700000|2022-10-20 09:05:00|8890.61|8890.61|8906.35|8906.35|8907.48|8907.48|8888.59|8888.59|0
1666257000000|2022-10-20 09:10:00|8905.89|8905.89|8902.73|8902.73|8907.88|8907.88|8896.45|8896.45|0
1666257300000|2022-10-20 09:15:00|8904.16|8904.16|8920.83|8920.83|8920.83|8920.83|8904.16|8904.16|0
1666257600000|2022-10-20 09:20:00|8921.82|8921.82|8915.64|8915.64|8924.79|8924.79|8911.67|8911.67|0
1666257900000|2022-10-20 09:25:00|8915.17|8915.17|8896.8|8896.8|8917.6|8917.6|8896.8|8896.8|0
1666258200000|2022-10-20 09:30:00|8896.02|8896.02|8911.63|8911.63|8913.86|8913.86|8894.75|8894.75|0
1666258500000|2022-10-20 09:35:00|8913.03|8913.03|8909.04|8909.04|8919|8919|8908.35|8908.35|0
1666258800000|2022-10-20 09:40:00|8908.1|8908.1|8899.76|8899.76|8909.19|8909.19|8899.76|8899.76|0
1666259100000|2022-10-20 09:45:00|8900.49|8900.49|8919.43|8919.43|8922.21|8922.21|8900.49|8900.49|0
1666259400000|2022-10-20 09:50:00|8918.96|8918.96|8928.16|8928.16|8928.16|8928.16|8914.69|8914.69|0
1666259700000|2022-10-20 09:55:00|8929|8929|8907.68|8907.68|8929.72|8929.72|8907.68|8907.68|0
1666260000000|2022-10-20 10:00:00|8907.21|8907.21|8901.88|8901.88|8910.36|8910.36|8900.32|8900.32|0
1666260300000|2022-10-20 10:05:00|8902.45|8902.45|8932.02|8932.02|8933.4|8933.4|8902.24|8902.24|0
1666260600000|2022-10-20 10:10:00|8933.89|8933.89|8928.87|8928.87|8936.66|8936.66|8928.87|8928.87|0
1666260900000|2022-10-20 10:15:00|8928.09|8928.09|8920.44|8920.44|8929.22|8929.22|8920.43|8920.43|0
1666261200000|2022-10-20 10:20:00|8917.22|8917.22|8921.77|8921.77|8923.93|8923.93|8912.13|8912.13|0
1666261500000|2022-10-20 10:25:00|8923.17|8923.17|8918.2|8918.2|8923.17|8923.17|8916.04|8916.04|0
1666261800000|2022-10-20 10:30:00|8916.74|8916.74|8924.11|8924.11|8924.39|8924.39|8915.71|8915.71|0
1666262100000|2022-10-20 10:35:00|8923.47|8923.47|8934.69|8934.69|8938.93|8938.93|8923.47|8923.47|0
1666262400000|2022-10-20 10:40:00|8933.96|8933.96|8933.58|8933.58|8947.3|8947.3|8933.49|8933.49|0
1666262700000|2022-10-20 10:45:00|8933.39|8933.39|8916.78|8916.78|8933.85|8933.85|8916.54|8916.54|0
1666263000000|2022-10-20 10:50:00|8917.75|8917.75|8963.83|8963.83|8963.83|8963.83|8917.25|8917.25|0
1666263300000|2022-10-20 10:55:00|8964.97|8964.97|8920.11|8920.11|8967.44|8967.44|8920.11|8920.11|0
1666263600000|2022-10-20 11:00:00|8918.69|8918.69|8921.89|8921.89|8924.87|8924.87|8915.17|8915.17|0
1666263900000|2022-10-20 11:05:00|8922.62|8922.62|8922.03|8922.03|8924.43|8924.43|8922.03|8922.03|0
1666264200000|2022-10-20 11:10:00|8921.3|8921.3|8935.21|8935.21|8945.5|8945.5|8918.88|8918.88|0
1666264500000|2022-10-20 11:15:00|8934.75|8934.75|8933.82|8933.82|8935.49|8935.49|8931.79|8931.79|0
1666264800000|2022-10-20 11:20:00|8932.97|8932.97|8933.67|8933.67|8936.17|8936.17|8926.97|8926.97|0
1666265100000|2022-10-20 11:25:00|8935.34|8935.34|8944.46|8944.46|8944.74|8944.74|8931.83|8931.83|0
1666265400000|2022-10-20 11:30:00|8946.33|8946.33|8973.59|8973.59|8973.59|8973.59|8945.84|8945.84|0
1666265700000|2022-10-20 11:35:00|8976.76|8976.76|8970.29|8970.29|8978.4|8978.4|8968.2|8968.2|0
1666266000000|2022-10-20 11:40:00|8969.72|8969.72|8966.98|8966.98|8972.37|8972.37|8966.98|8966.98|0
1666266300000|2022-10-20 11:45:00|8966.56|8966.56|8984.12|8984.12|8984.59|8984.59|8965.05|8965.05|0
1666266600000|2022-10-20 11:50:00|8983.65|8983.65|8976.86|8976.86|8983.65|8983.65|8974.5|8974.5|0
1666266900000|2022-10-20 11:55:00|8977.59|8977.59|8978|8978|8986.89|8986.89|8967.77|8967.77|0
1666267200000|2022-10-20 12:00:00|8978.47|8978.47|8992.86|8992.86|8995.38|8995.38|8975.12|8975.12|0
1666267500000|2022-10-20 12:05:00|8991.4|8991.4|8976.84|8976.84|8991.4|8991.4|8976.84|8976.84|0
1666267800000|2022-10-20 12:10:00|8976.11|8976.11|8977.74|8977.74|8977.74|8977.74|8970.81|8970.81|0
1666268100000|2022-10-20 12:15:00|8978.68|8978.68|8997.65|8997.65|9005.71|9005.71|8976.74|8976.74|0
1666268400000|2022-10-20 12:20:00|9001.32|9001.32|9104.38|9104.38|9105.79|9105.79|9001.32|9001.32|0
1666268700000|2022-10-20 12:25:00|9104.1|9104.1|9097.62|9097.62|9104.1|9104.1|9068.3|9068.3|0
1666269000000|2022-10-20 12:30:00|9099.51|9099.51|9161.04|9161.04|9172.23|9172.23|9099.51|9099.51|0
1666269300000|2022-10-20 12:35:00|9163.86|9163.86|9064.3|9064.3|9165.07|9165.07|9043.23|9043.23|0
1666269600000|2022-10-20 12:40:00|9064.8|9064.8|9040.09|9040.09|9066.08|9066.08|9037.22|9037.22|0
1666269900000|2022-10-20 12:45:00|9041.03|9041.03|9038.81|9038.81|9050.26|9050.26|9035.31|9035.31|0
1666270200000|2022-10-20 12:50:00|9037.82|9037.82|9058.9|9058.9|9075.11|9075.11|9037.82|9037.82|0
1666270500000|2022-10-20 12:55:00|9058.7|9058.7|9044.45|9044.45|9060.58|9060.58|9044.45|9044.45|0
1666270800000|2022-10-20 13:00:00|9043.95|9043.95|9030.28|9030.28|9055.86|9055.86|9029.99|9029.99|0
1666271100000|2022-10-20 13:05:00|9030.78|9030.78|9026.56|9026.56|9034.9|9034.9|9003.73|9003.73|0
1666271400000|2022-10-20 13:10:00|9026.72|9026.72|9022.95|9022.95|9033.25|9033.25|9021.25|9021.25|0
1666271700000|2022-10-20 13:15:00|9022.1|9022.1|9016.25|9016.25|9022.28|9022.28|9003.72|9003.72|0
1666272000000|2022-10-20 13:20:00|9017.1|9017.1|9020.87|9020.87|9028.42|9028.42|9016.88|9016.88|0
1666272300000|2022-10-20 13:25:00|9019.93|9019.93|9026.49|9026.49|9030.21|9030.21|9018.67|9018.67|0
1666272600000|2022-10-20 13:30:00|9026.96|9026.96|9040.8|9040.8|9064.57|9064.57|9020.14|9020.14|0
1666272900000|2022-10-20 13:35:00|9040.33|9040.33|9049.61|9049.61|9055.26|9055.26|9028.79|9028.79|0
1666273200000|2022-10-20 13:40:00|9048.15|9048.15|9037.2|9037.2|9052.52|9052.52|9032.47|9032.47|0
1666273500000|2022-10-20 13:45:00|9038.69|9038.69|9034.98|9034.98|9056.96|9056.96|9031.17|9031.17|0
1666273800000|2022-10-20 13:50:00|9036.69|9036.69|9049.5|9049.5|9055.73|9055.73|9036.69|9036.69|0
1666274100000|2022-10-20 13:55:00|9048.86|9048.86|9048.13|9048.13|9057.45|9057.45|9045.27|9045.27|0
1666274400000|2022-10-20 14:00:00|9047.63|9047.63|9128.35|9128.35|9128.82|9128.82|9045.33|9045.33|0
1666274700000|2022-10-20 14:05:00|9127.88|9127.88|9129.82|9129.82|9155.8|9155.8|9127.88|9127.88|0
1666275000000|2022-10-20 14:10:00|9129.53|9129.53|9145.94|9145.94|9152.91|9152.91|9126.31|9126.31|0
1666275300000|2022-10-20 14:15:00|9147.36|9147.36|9178.64|9178.64|9179.11|9179.11|9146.86|9146.86|0
1666275600000|2022-10-20 14:20:00|9177.59|9177.59|9179.85|9179.85|9196.66|9196.66|9173.34|9173.34|0
1666275900000|2022-10-20 14:25:00|9178.96|9178.96|9170.08|9170.08|9185.69|9185.69|9162.61|9162.61|0
1666276200000|2022-10-20 14:30:00|9170.86|9170.86|9139.71|9139.71|9172.36|9172.36|9138.98|9138.98|0
1666276500000|2022-10-20 14:35:00|9138.57|9138.57|9130.17|9130.17|9143.64|9143.64|9129.53|9129.53|0
1666276800000|2022-10-20 14:40:00|9129.71|9129.71|9113.75|9113.75|9130.82|9130.82|9108.06|9108.06|0
1666277100000|2022-10-20 14:45:00|9113.96|9113.96|9117.53|9117.53|9120.18|9120.18|9109.36|9109.36|0
1666277400000|2022-10-20 14:50:00|9118|9118|9114.43|9114.43|9127.25|9127.25|9113.03|9113.03|0
1666277700000|2022-10-20 14:55:00|9114.11|9114.11|9126.65|9126.65|9127.12|9127.12|9114.11|9114.11|0
1666278000000|2022-10-20 15:00:00|9126.18|9126.18|9104.7|9104.7|9127.28|9127.28|9104.7|9104.7|0
1666278300000|2022-10-20 15:05:00|9105.17|9105.17|9092.42|9092.42|9105.64|9105.64|9083.1|9083.1|0
1666278600000|2022-10-20 15:10:00|9092.1|9092.1|9092.63|9092.63|9095.96|9095.96|9088.67|9088.67|0
1666278900000|2022-10-20 15:15:00|9093.1|9093.1|9090.53|9090.53|9094.9|9094.9|9087.52|9087.52|0
1666279200000|2022-10-20 15:20:00|9091.7|9091.7|9093.72|9093.72|9096.74|9096.74|9089.79|9089.79|0
1666279500000|2022-10-20 15:25:00|9094.35|9094.35|9082.38|9082.38|9094.35|9094.35|9079.33|9079.33|0
1666336500000|2022-10-21 07:15:00|9055.21|9055.21|9067.19|9067.19|9080.64|9080.64|9050.56|9050.56|0
1666336800000|2022-10-21 07:20:00|9066.77|9066.77|9043.91|9043.91|9070.04|9070.04|9043.91|9043.91|0
1666337100000|2022-10-21 07:25:00|9043.12|9043.12|9050.9|9050.9|9060.39|9060.39|9042.7|9042.7|0
1666337400000|2022-10-21 07:30:00|9050.43|9050.43|9030.04|9030.04|9050.43|9050.43|9030.04|9030.04|0
1666337700000|2022-10-21 07:35:00|9031.65|9031.65|9028.19|9028.19|9031.65|9031.65|9016.8|9016.8|0
1666338000000|2022-10-21 07:40:00|9028.47|9028.47|9027.62|9027.62|9034.12|9034.12|9024.55|9024.55|0
1666338300000|2022-10-21 07:45:00|9025.04|9025.04|9020.71|9020.71|9029.62|9029.62|9011.63|9011.63|0
1666338600000|2022-10-21 07:50:00|9019.67|9019.67|8995.37|8995.37|9023.14|9023.14|8994.9|8994.9|0
1666338900000|2022-10-21 07:55:00|8993.7|8993.7|8997.53|8997.53|8998.52|8998.52|8982.87|8982.87|0
1666339200000|2022-10-21 08:00:00|8997.85|8997.85|8982.77|8982.77|8998.57|8998.57|8982.2|8982.2|0
1666339500000|2022-10-21 08:05:00|8980.19|8980.19|8955.79|8955.79|8980.19|8980.19|8952.13|8952.13|0
1666339800000|2022-10-21 08:10:00|8954.94|8954.94|8973|8973|8974.46|8974.46|8954.36|8954.36|0
1666340100000|2022-10-21 08:15:00|8973.96|8973.96|8965.37|8965.37|8975.37|8975.37|8946.57|8946.57|0
1666340400000|2022-10-21 08:20:00|8964.43|8964.43|8950.37|8950.37|8964.43|8964.43|8931.3|8931.3|0
1666340700000|2022-10-21 08:25:00|8949.47|8949.47|8939.99|8939.99|8949.47|8949.47|8939.99|8939.99|0
1666341000000|2022-10-21 08:30:00|8939.02|8939.02|8911.38|8911.38|8939.02|8939.02|8910.33|8910.33|0
1666341300000|2022-10-21 08:35:00|8912.87|8912.87|8908.57|8908.57|8918.6|8918.6|8889.1|8889.1|0
1666341600000|2022-10-21 08:40:00|8908.1|8908.1|8923.34|8923.34|8923.34|8923.34|8908.1|8908.1|0
1666341900000|2022-10-21 08:45:00|8923.02|8923.02|8931.95|8931.95|8931.95|8931.95|8920.68|8920.68|0
1666342200000|2022-10-21 08:50:00|8932.37|8932.37|8926.48|8926.48|8933.03|8933.03|8924.4|8924.4|0
1666342500000|2022-10-21 08:55:00|8926.06|8926.06|8923.24|8923.24|8932.99|8932.99|8921.06|8921.06|0
1666342800000|2022-10-21 09:00:00|8924.53|8924.53|8911.87|8911.87|8934.62|8934.62|8911.87|8911.87|0
1666343100000|2022-10-21 09:05:00|8912.34|8912.34|8893.81|8893.81|8915.24|8915.24|8882.06|8882.06|0
1666343400000|2022-10-21 09:10:00|8894.95|8894.95|8895.99|8895.99|8895.99|8895.99|8893.46|8893.46|0
1666343700000|2022-10-21 09:15:00|8894.37|8894.37|8856.79|8856.79|8896.47|8896.47|8854|8854|0
1666344000000|2022-10-21 09:20:00|8857.26|8857.26|8879.73|8879.73|8880.46|8880.46|8853.43|8853.43|0
1666344300000|2022-10-21 09:25:00|8880.05|8880.05|8900.14|8900.14|8900.14|8900.14|8880.05|8880.05|0
1666344600000|2022-10-21 09:30:00|8899.82|8899.82|8878.24|8878.24|8899.82|8899.82|8876.35|8876.35|0
1666344900000|2022-10-21 09:35:00|8879.17|8879.17|8884.61|8884.61|8887.03|8887.03|8876.74|8876.74|0
1666345200000|2022-10-21 09:40:00|8886.01|8886.01|8870.54|8870.54|8890.08|8890.08|8870.54|8870.54|0
1666345500000|2022-10-21 09:45:00|8871.53|8871.53|8871.48|8871.48|8886.01|8886.01|8869.79|8869.79|0
1666345800000|2022-10-21 09:50:00|8873.6|8873.6|8878.23|8878.23|8879.3|8879.3|8863.15|8863.15|0
1666346100000|2022-10-21 09:55:00|8876.71|8876.71|8876.79|8876.79|8878.73|8878.73|8866.32|8866.32|0
1666346400000|2022-10-21 10:00:00|8877.72|8877.72|8873.95|8873.95|8879.19|8879.19|8860.68|8860.68|0
1666346700000|2022-10-21 10:05:00|8873.02|8873.02|8870.63|8870.63|8875.1|8875.1|8868.67|8868.67|0
1666347000000|2022-10-21 10:10:00|8869.49|8869.49|8845.9|8845.9|8869.49|8869.49|8845.43|8845.43|0
1666347300000|2022-10-21 10:15:00|8845.43|8845.43|8836.32|8836.32|8845.43|8845.43|8832.51|8832.51|0
1666347600000|2022-10-21 10:20:00|8837.05|8837.05|8830.92|8830.92|8843.31|8843.31|8830.92|8830.92|0
1666347900000|2022-10-21 10:25:00|8831.77|8831.77|8834.55|8834.55|8840.28|8840.28|8830.83|8830.83|0
1666348200000|2022-10-21 10:30:00|8835.52|8835.52|8828.18|8828.18|8837.42|8837.42|8826.45|8826.45|0
1666348500000|2022-10-21 10:35:00|8829.6|8829.6|8838.13|8838.13|8841.67|8841.67|8829.6|8829.6|0
1666348800000|2022-10-21 10:40:00|8836.67|8836.67|8841.18|8841.18|8841.18|8841.18|8835.74|8835.74|0
1666349100000|2022-10-21 10:45:00|8841.65|8841.65|8847.72|8847.72|8848.91|8848.91|8841.65|8841.65|0
1666349400000|2022-10-21 10:50:00|8849.18|8849.18|8837.46|8837.46|8849.18|8849.18|8832.74|8832.74|0
1666349700000|2022-10-21 10:55:00|8841|8841|8853.79|8853.79|8855.37|8855.37|8840.68|8840.68|0
1666350000000|2022-10-21 11:00:00|8853.32|8853.32|8852.02|8852.02|8853.67|8853.67|8850.08|8850.08|0
1666350300000|2022-10-21 11:05:00|8850.15|8850.15|8834.03|8834.03|8850.15|8850.15|8834.03|8834.03|0
1666350600000|2022-10-21 11:10:00|8831.11|8831.11|8806.9|8806.9|8831.84|8831.84|8806.9|8806.9|0
1666350900000|2022-10-21 11:15:00|8807.86|8807.86|8813.93|8813.93|8818.93|8818.93|8807.86|8807.86|0
1666351200000|2022-10-21 11:20:00|8814.66|8814.66|8829.86|8829.86|8831.29|8831.29|8809.02|8809.02|0
1666351500000|2022-10-21 11:25:00|8829.67|8829.67|8819.55|8819.55|8830.04|8830.04|8819.26|8819.26|0
1666351800000|2022-10-21 11:30:00|8820.02|8820.02|8811.16|8811.16|8820.02|8820.02|8810.88|8810.88|0
1666352100000|2022-10-21 11:35:00|8810.77|8810.77|8821|8821|8822.87|8822.87|8810.31|8810.31|0
1666352400000|2022-10-21 11:40:00|8820.53|8820.53|8821.49|8821.49|8822.72|8822.72|8820.53|8820.53|0
1666352700000|2022-10-21 11:45:00|8821.96|8821.96|8807.84|8807.84|8822.69|8822.69|8807.84|8807.84|0
1666353000000|2022-10-21 11:50:00|8807.38|8807.38|8815.28|8815.28|8815.57|8815.57|8807.38|8807.38|0
1666353300000|2022-10-21 11:55:00|8814.65|8814.65|8810.29|8810.29|8818.52|8818.52|8809.63|8809.63|0
1666353600000|2022-10-21 12:00:00|8808.88|8808.88|8804.02|8804.02|8811.05|8811.05|8804.02|8804.02|0
1666353900000|2022-10-21 12:05:00|8803.52|8803.52|8798.17|8798.17|8803.52|8803.52|8796.26|8796.26|0
1666354200000|2022-10-21 12:10:00|8796.76|8796.76|8784.92|8784.92|8796.76|8796.76|8783.96|8783.96|0
1666354500000|2022-10-21 12:15:00|8783.98|8783.98|8757.25|8757.25|8786.11|8786.11|8755.2|8755.2|0
1666354800000|2022-10-21 12:20:00|8756.32|8756.32|8749.13|8749.13|8761.15|8761.15|8747.67|8747.67|0
1666355100000|2022-10-21 12:25:00|8749.6|8749.6|8733.92|8733.92|8750.97|8750.97|8733.14|8733.14|0
1666355400000|2022-10-21 12:30:00|8733.63|8733.63|8747.17|8747.17|8747.17|8747.17|8733.63|8733.63|0
1666355700000|2022-10-21 12:35:00|8748.16|8748.16|8758.75|8758.75|8758.81|8758.81|8748.16|8748.16|0
1666356000000|2022-10-21 12:40:00|8759.39|8759.39|8759.62|8759.62|8764.26|8764.26|8759.39|8759.39|0
1666356300000|2022-10-21 12:45:00|8758.97|8758.97|8757.47|8757.47|8763.92|8763.92|8747.61|8747.61|0
1666356600000|2022-10-21 12:50:00|8758.2|8758.2|8785.1|8785.1|8786.9|8786.9|8757.36|8757.36|0
1666356900000|2022-10-21 12:55:00|8786.59|8786.59|8809.78|8809.78|8829.69|8829.69|8780.45|8780.45|0
1666357200000|2022-10-21 13:00:00|8810.42|8810.42|8872.9|8872.9|8886.53|8886.53|8810.42|8810.42|0
1666357500000|2022-10-21 13:05:00|8873.29|8873.29|8872.39|8872.39|8875.43|8875.43|8871.05|8871.05|0
1666357800000|2022-10-21 13:10:00|8874.25|8874.25|8840.75|8840.75|8875.91|8875.91|8832.88|8832.88|0
1666358100000|2022-10-21 13:15:00|8842.74|8842.74|8861.21|8861.21|8866.2|8866.2|8842.74|8842.74|0
1666358400000|2022-10-21 13:20:00|8860.48|8860.48|8847.9|8847.9|8861.91|8861.91|8847.9|8847.9|0
1666358700000|2022-10-21 13:25:00|8847.43|8847.43|8842.4|8842.4|8853.5|8853.5|8842.4|8842.4|0
1666359000000|2022-10-21 13:30:00|8841.55|8841.55|8825.84|8825.84|8843.64|8843.64|8825.84|8825.84|0
1666359300000|2022-10-21 13:35:00|8825.55|8825.55|8827.59|8827.59|8844.23|8844.23|8820.86|8820.86|0
1666359600000|2022-10-21 13:40:00|8826.81|8826.81|8850.98|8850.98|8850.98|8850.98|8813.37|8813.37|0
1666359900000|2022-10-21 13:45:00|8850.52|8850.52|8876.05|8876.05|8880.57|8880.57|8850.52|8850.52|0
1666360200000|2022-10-21 13:50:00|8875.12|8875.12|8923.1|8923.1|8928.58|8928.58|8874.49|8874.49|0
1666360500000|2022-10-21 13:55:00|8923.57|8923.57|8943.4|8943.4|8944.4|8944.4|8922.48|8922.48|0
1666360800000|2022-10-21 14:00:00|8944.8|8944.8|8950.1|8950.1|8964.12|8964.12|8942.96|8942.96|0
1666361100000|2022-10-21 14:05:00|8950.74|8950.74|8973.96|8973.96|8982.56|8982.56|8944.79|8944.79|0
1666361400000|2022-10-21 14:10:00|8972.09|8972.09|8967.93|8967.93|8980.01|8980.01|8963.62|8963.62|0
1666361700000|2022-10-21 14:15:00|8969.07|8969.07|8970.27|8970.27|8973.94|8973.94|8962.16|8962.16|0
1666362000000|2022-10-21 14:20:00|8971.6|8971.6|8935.01|8935.01|8978.54|8978.54|8932.37|8932.37|0
1666362300000|2022-10-21 14:25:00|8934.68|8934.68|8909.48|8909.48|8935.33|8935.33|8909.48|8909.48|0
1666362600000|2022-10-21 14:30:00|8910.09|8910.09|8920.12|8920.12|8929.54|8929.54|8910.09|8910.09|0
1666362900000|2022-10-21 14:35:00|8922.31|8922.31|8945.11|8945.11|8947.87|8947.87|8916.85|8916.85|0
1666363200000|2022-10-21 14:40:00|8945.57|8945.57|8950.56|8950.56|8959.3|8959.3|8944.75|8944.75|0
1666363500000|2022-10-21 14:45:00|8950.28|8950.28|8968.9|8968.9|8973.49|8973.49|8948.44|8948.44|0
1666363800000|2022-10-21 14:50:00|8969.84|8969.84|8967.92|8967.92|8977.11|8977.11|8965.11|8965.11|0
1666364100000|2022-10-21 14:55:00|8967.71|8967.71|8933.47|8933.47|8969.26|8969.26|8933.47|8933.47|0
1666364400000|2022-10-21 15:00:00|8935.14|8935.14|8939.73|8939.73|8947.44|8947.44|8935.14|8935.14|0
1666364700000|2022-10-21 15:05:00|8940.2|8940.2|8942.33|8942.33|8942.8|8942.8|8932.57|8932.57|0
1666365000000|2022-10-21 15:10:00|8941.86|8941.86|8954.64|8954.64|8957.71|8957.71|8940.81|8940.81|0
1666365300000|2022-10-21 15:15:00|8953.91|8953.91|8951.39|8951.39|8960.9|8960.9|8949.91|8949.91|0
1666365600000|2022-10-21 15:20:00|8950.66|8950.66|8939.1|8939.1|8950.66|8950.66|8939.1|8939.1|0
1666365900000|2022-10-21 15:25:00|8939.56|8939.56|8959.08|8959.08|8960.3|8960.3|8939.1|8939.1|0
1666595700000|2022-10-24 07:15:00|9197.19|9197.19|9123.8|9123.8|9197.19|9197.19|9097.29|9097.29|0
1666596000000|2022-10-24 07:20:00|9124.66|9124.66|9107.77|9107.77|9144.83|9144.83|9107.77|9107.77|0
1666596300000|2022-10-24 07:25:00|9101.23|9101.23|9100.43|9100.43|9106.9|9106.9|9098.31|9098.31|0
1666596600000|2022-10-24 07:30:00|9096.57|9096.57|9116.22|9116.22|9133.1|9133.1|9075.95|9075.95|0
1666596900000|2022-10-24 07:35:00|9116.85|9116.85|9162.94|9162.94|9162.94|9162.94|9116.85|9116.85|0
1666597200000|2022-10-24 07:40:00|9162|9162|9143.81|9143.81|9162|9162|9135.11|9135.11|0
1666597500000|2022-10-24 07:45:00|9145.42|9145.42|9124.92|9124.92|9153.12|9153.12|9124.92|9124.92|0
1666597800000|2022-10-24 07:50:00|9123.93|9123.93|9107.22|9107.22|9128.07|9128.07|9107.22|9107.22|0
1666598100000|2022-10-24 07:55:00|9106.72|9106.72|9111.68|9111.68|9118.51|9118.51|9095.56|9095.56|0
1666598400000|2022-10-24 08:00:00|9112|9112|9132.08|9132.08|9132.08|9132.08|9108.22|9108.22|0
1666598700000|2022-10-24 08:05:00|9132.7|9132.7|9134.31|9134.31|9135.42|9135.42|9124.12|9124.12|0
1666599000000|2022-10-24 08:10:00|9134.1|9134.1|9111.88|9111.88|9134.1|9134.1|9105.38|9105.38|0
1666599300000|2022-10-24 08:15:00|9110.47|9110.47|9092.1|9092.1|9111.79|9111.79|9088.07|9088.07|0
1666599600000|2022-10-24 08:20:00|9091.63|9091.63|9093.62|9093.62|9102.94|9102.94|9087.78|9087.78|0
1666599900000|2022-10-24 08:25:00|9096.48|9096.48|9093.32|9093.32|9097.83|9097.83|9091.92|9091.92|0
1666600200000|2022-10-24 08:30:00|9091.86|9091.86|9087.34|9087.34|9095.12|9095.12|9083.85|9083.85|0
1666600500000|2022-10-24 08:35:00|9085.85|9085.85|9066.46|9066.46|9086.56|9086.56|9061.19|9061.19|0
1666600800000|2022-10-24 08:40:00|9067.19|9067.19|9035.37|9035.37|9068.25|9068.25|9031.09|9031.09|0
1666601100000|2022-10-24 08:45:00|9035.84|9035.84|9047.87|9047.87|9049.58|9049.58|9035.84|9035.84|0
1666601400000|2022-10-24 08:50:00|9049.31|9049.31|9042.77|9042.77|9049.31|9049.31|9040.75|9040.75|0
1666601700000|2022-10-24 08:55:00|9044.96|9044.96|9037.53|9037.53|9058.14|9058.14|9037.53|9037.53|0
1666602000000|2022-10-24 09:00:00|9037.85|9037.85|9044.45|9044.45|9047.85|9047.85|9037.36|9037.36|0
1666602300000|2022-10-24 09:05:00|9043.98|9043.98|9050.25|9050.25|9050.28|9050.28|9041.93|9041.93|0
1666602600000|2022-10-24 09:10:00|9052.63|9052.63|9044.61|9044.61|9062.22|9062.22|9044.61|9044.61|0
1666602900000|2022-10-24 09:15:00|9045.55|9045.55|9038.81|9038.81|9046.63|9046.63|9038.57|9038.57|0
1666603200000|2022-10-24 09:20:00|9040.21|9040.21|9036.81|9036.81|9040.21|9040.21|9033.17|9033.17|0
1666603500000|2022-10-24 09:25:00|9037.54|9037.54|9014.05|9014.05|9037.93|9037.93|9012.38|9012.38|0
1666603800000|2022-10-24 09:30:00|9013.32|9013.32|9053.17|9053.17|9053.17|9053.17|9012.38|9012.38|0
1666604100000|2022-10-24 09:35:00|9052.7|9052.7|9067.71|9067.71|9071.25|9071.25|9049.84|9049.84|0
1666604400000|2022-10-24 09:40:00|9069.42|9069.42|9077.09|9077.09|9078.31|9078.31|9069.42|9069.42|0
1666604700000|2022-10-24 09:45:00|9077.82|9077.82|9096.97|9096.97|9096.97|9096.97|9077.82|9077.82|0
1666605000000|2022-10-24 09:50:00|9097.31|9097.31|9145.58|9145.58|9146.05|9146.05|9097.31|9097.31|0
1666605300000|2022-10-24 09:55:00|9146|9146|9137.31|9137.31|9146|9146|9135.32|9135.32|0
1666605600000|2022-10-24 10:00:00|9138.72|9138.72|9140.89|9140.89|9149.11|9149.11|9135.12|9135.12|0
1666605900000|2022-10-24 10:05:00|9140.57|9140.57|9129.58|9129.58|9140.57|9140.57|9129.58|9129.58|0
1666606200000|2022-10-24 10:10:00|9131.45|9131.45|9115.82|9115.82|9136.33|9136.33|9115.17|9115.17|0
1666606500000|2022-10-24 10:15:00|9114.78|9114.78|9127.19|9127.19|9127.19|9127.19|9114.78|9114.78|0
1666606800000|2022-10-24 10:20:00|9126.25|9126.25|9139.32|9139.32|9148.72|9148.72|9126.25|9126.25|0
1666607100000|2022-10-24 10:25:00|9140.29|9140.29|9135.22|9135.22|9142.61|9142.61|9131.8|9131.8|0
1666607400000|2022-10-24 10:30:00|9134.37|9134.37|9128.29|9128.29|9141.44|9141.44|9128.29|9128.29|0
1666607700000|2022-10-24 10:35:00|9125.71|9125.71|9137.99|9137.99|9138.9|9138.9|9125.71|9125.71|0
1666608000000|2022-10-24 10:40:00|9135.35|9135.35|9115.46|9115.46|9135.35|9135.35|9114.05|9114.05|0
1666608300000|2022-10-24 10:45:00|9116.92|9116.92|9116.32|9116.32|9119.54|9119.54|9114.48|9114.48|0
1666608600000|2022-10-24 10:50:00|9115.85|9115.85|9105.83|9105.83|9117.6|9117.6|9105.73|9105.73|0
1666608900000|2022-10-24 10:55:00|9105.49|9105.49|9102.81|9102.81|9105.99|9105.99|9096.37|9096.37|0
1666609200000|2022-10-24 11:00:00|9102.53|9102.53|9122.16|9122.16|9123.83|9123.83|9102.53|9102.53|0
1666609500000|2022-10-24 11:05:00|9121.88|9121.88|9122.77|9122.77|9129.94|9129.94|9104.7|9104.7|0
1666609800000|2022-10-24 11:10:00|9123.5|9123.5|9127.88|9127.88|9129.83|9129.83|9121.15|9121.15|0
1666610100000|2022-10-24 11:15:00|9127.56|9127.56|9124.22|9124.22|9128.44|9128.44|9124.22|9124.22|0
1666610400000|2022-10-24 11:20:00|9125.19|9125.19|9131.8|9131.8|9133.15|9133.15|9122.67|9122.67|0
1666610700000|2022-10-24 11:25:00|9131.33|9131.33|9156.32|9156.32|9156.78|9156.78|9130.84|9130.84|0
1666611000000|2022-10-24 11:30:00|9156.78|9156.78|9180.2|9180.2|9180.53|9180.53|9154.01|9154.01|0
1666611300000|2022-10-24 11:35:00|9180.85|9180.85|9193.89|9193.89|9195.55|9195.55|9180.85|9180.85|0
1666611600000|2022-10-24 11:40:00|9194.62|9194.62|9217.16|9217.16|9217.16|9217.16|9194.62|9194.62|0
1666611900000|2022-10-24 11:45:00|9217.95|9217.95|9212.59|9212.59|9218.44|9218.44|9198.16|9198.16|0
1666612200000|2022-10-24 11:50:00|9213.58|9213.58|9191.49|9191.49|9214.15|9214.15|9186.64|9186.64|0
1666612500000|2022-10-24 11:55:00|9193.1|9193.1|9213.67|9213.67|9213.67|9213.67|9193.1|9193.1|0
1666612800000|2022-10-24 12:00:00|9211.88|9211.88|9203.54|9203.54|9212.35|9212.35|9195.29|9195.29|0
1666613100000|2022-10-24 12:05:00|9204.27|9204.27|9198.01|9198.01|9216.78|9216.78|9198.01|9198.01|0
1666613400000|2022-10-24 12:10:00|9199.8|9199.8|9215.29|9215.29|9215.29|9215.29|9199.8|9199.8|0
1666613700000|2022-10-24 12:15:00|9215.57|9215.57|9196.03|9196.03|9215.57|9215.57|9189.28|9189.28|0
1666614000000|2022-10-24 12:20:00|9195.56|9195.56|9201.08|9201.08|9201.23|9201.23|9193.85|9193.85|0
1666614300000|2022-10-24 12:25:00|9200.44|9200.44|9193.54|9193.54|9200.44|9200.44|9192.06|9192.06|0
1666614600000|2022-10-24 12:30:00|9194.11|9194.11|9195|9195|9203.64|9203.64|9192.56|9192.56|0
1666614900000|2022-10-24 12:35:00|9195.73|9195.73|9208.8|9208.8|9208.8|9208.8|9193.16|9193.16|0
1666615200000|2022-10-24 12:40:00|9208.68|9208.68|9216.75|9216.75|9220.49|9220.49|9206.18|9206.18|0
1666615500000|2022-10-24 12:45:00|9216.96|9216.96|9203.84|9203.84|9229.37|9229.37|9203.84|9203.84|0
1666615800000|2022-10-24 12:50:00|9202.98|9202.98|9205.07|9205.07|9206.75|9206.75|9201|9201|0
1666616100000|2022-10-24 12:55:00|9204.6|9204.6|9240.48|9240.48|9240.48|9240.48|9202.1|9202.1|0
1666616400000|2022-10-24 13:00:00|9240.16|9240.16|9234.94|9234.94|9240.77|9240.77|9230.37|9230.37|0
1666616700000|2022-10-24 13:05:00|9233.89|9233.89|9219.86|9219.86|9233.89|9233.89|9213.56|9213.56|0
1666617000000|2022-10-24 13:10:00|9218.92|9218.92|9205.69|9205.69|9218.92|9218.92|9205.69|9205.69|0
1666617300000|2022-10-24 13:15:00|9206.18|9206.18|9215.01|9215.01|9215.81|9215.81|9205.22|9205.22|0
1666617600000|2022-10-24 13:20:00|9215.22|9215.22|9221.19|9221.19|9222.69|9222.69|9211.8|9211.8|0
1666617900000|2022-10-24 13:25:00|9221.92|9221.92|9219.08|9219.08|9227|9227|9219.08|9219.08|0
1666618200000|2022-10-24 13:30:00|9221|9221|9211.71|9211.71|9225.33|9225.33|9197.82|9197.82|0
1666618500000|2022-10-24 13:35:00|9212.77|9212.77|9222.17|9222.17|9230.24|9230.24|9212.77|9212.77|0
1666618800000|2022-10-24 13:40:00|9221.03|9221.03|9219.38|9219.38|9222.22|9222.22|9212.01|9212.01|0
1666619100000|2022-10-24 13:45:00|9220.86|9220.86|9229.72|9229.72|9257.63|9257.63|9220.86|9220.86|0
1666619400000|2022-10-24 13:50:00|9229.07|9229.07|9227.26|9227.26|9233.7|9233.7|9217.91|9217.91|0
1666619700000|2022-10-24 13:55:00|9227.83|9227.83|9223.97|9223.97|9240.09|9240.09|9222.18|9222.18|0
1666620000000|2022-10-24 14:00:00|9225.58|9225.58|9178.63|9178.63|9232.14|9232.14|9177.22|9177.22|0
1666620300000|2022-10-24 14:05:00|9175.7|9175.7|9160.69|9160.69|9179.97|9179.97|9154.02|9154.02|0
1666620600000|2022-10-24 14:10:00|9160.41|9160.41|9190.63|9190.63|9190.63|9190.63|9149.14|9149.14|0
1666620900000|2022-10-24 14:15:00|9190.24|9190.24|9190.98|9190.98|9201.27|9201.27|9182.96|9182.96|0
1666621200000|2022-10-24 14:20:00|9190.48|9190.48|9163.39|9163.39|9190.48|9190.48|9160.26|9160.26|0
1666621500000|2022-10-24 14:25:00|9163.71|9163.71|9180.82|9180.82|9180.82|9180.82|9158.57|9158.57|0
1666621800000|2022-10-24 14:30:00|9179.18|9179.18|9197.29|9197.29|9197.29|9197.29|9175.92|9175.92|0
1666622100000|2022-10-24 14:35:00|9198.68|9198.68|9223.38|9223.38|9224.65|9224.65|9198.68|9198.68|0
1666622400000|2022-10-24 14:40:00|9223.64|9223.64|9228.81|9228.81|9233.28|9233.28|9219.99|9219.99|0
1666622700000|2022-10-24 14:45:00|9227.96|9227.96|9211.94|9211.94|9230.78|9230.78|9210.72|9210.72|0
1666623000000|2022-10-24 14:50:00|9211.73|9211.73|9227.92|9227.92|9230.23|9230.23|9209.77|9209.77|0
1666623300000|2022-10-24 14:55:00|9227.19|9227.19|9226.72|9226.72|9227.19|9227.19|9217.03|9217.03|0
1666623600000|2022-10-24 15:00:00|9227.11|9227.11|9232.22|9232.22|9240.2|9240.2|9221.15|9221.15|0
1666623900000|2022-10-24 15:05:00|9229.87|9229.87|9219.54|9219.54|9235.22|9235.22|9218.11|9218.11|0
1666624200000|2022-10-24 15:10:00|9218.89|9218.89|9221.55|9221.55|9222.35|9222.35|9216.73|9216.73|0
1666624500000|2022-10-24 15:15:00|9222.01|9222.01|9221.25|9221.25|9235.32|9235.32|9218.23|9218.23|0
1666624800000|2022-10-24 15:20:00|9221.98|9221.98|9236.47|9236.47|9238.31|9238.31|9221.98|9221.98|0
1666625100000|2022-10-24 15:25:00|9236.08|9236.08|9234.94|9234.94|9240.53|9240.53|9233.52|9233.52|0
1666682100000|2022-10-25 07:15:00|9274.93|9274.93|9253.93|9253.93|9299.63|9299.63|9253.77|9253.77|0
1666682400000|2022-10-25 07:20:00|9249.69|9249.69|9226.04|9226.04|9249.69|9249.69|9226.04|9226.04|0
1666682700000|2022-10-25 07:25:00|9227.46|9227.46|9175.8|9175.8|9230.44|9230.44|9174.09|9174.09|0
1666683000000|2022-10-25 07:30:00|9176.12|9176.12|9166.97|9166.97|9184.24|9184.24|9166.14|9166.14|0
1666683300000|2022-10-25 07:35:00|9168.34|9168.34|9170.48|9170.48|9183.88|9183.88|9163.54|9163.54|0
1666683600000|2022-10-25 07:40:00|9171.89|9171.89|9138.07|9138.07|9171.89|9171.89|9138.07|9138.07|0
1666683900000|2022-10-25 07:45:00|9139.47|9139.47|9148.79|9148.79|9150.15|9150.15|9138.61|9138.61|0
1666684200000|2022-10-25 07:50:00|9150.98|9150.98|9158.84|9158.84|9178.47|9178.47|9148.63|9148.63|0
1666684500000|2022-10-25 07:55:00|9160.74|9160.74|9141.04|9141.04|9160.74|9160.74|9133.6|9133.6|0
1666684800000|2022-10-25 08:00:00|9141.51|9141.51|9149.91|9149.91|9151.16|9151.16|9135.27|9135.27|0
1666685100000|2022-10-25 08:05:00|9152.57|9152.57|9162.89|9162.89|9162.89|9162.89|9152.1|9152.1|0
1666685400000|2022-10-25 08:10:00|9163.18|9163.18|9198.53|9198.53|9204.24|9204.24|9158.52|9158.52|0
1666685700000|2022-10-25 08:15:00|9199.15|9199.15|9203.03|9203.03|9203.03|9203.03|9184.67|9184.67|0
1666686000000|2022-10-25 08:20:00|9203.53|9203.53|9180.44|9180.44|9208.03|9208.03|9180.44|9180.44|0
1666686300000|2022-10-25 08:25:00|9179.98|9179.98|9171.82|9171.82|9179.98|9179.98|9170.06|9170.06|0
1666686600000|2022-10-25 08:30:00|9173.66|9173.66|9190.14|9190.14|9190.14|9190.14|9172.79|9172.79|0
1666686900000|2022-10-25 08:35:00|9190.56|9190.56|9185.15|9185.15|9193.88|9193.88|9182.25|9182.25|0
1666687200000|2022-10-25 08:40:00|9184.42|9184.42|9189.18|9189.18|9194.59|9194.59|9180.35|9180.35|0
1666687500000|2022-10-25 08:45:00|9183.03|9183.03|9185.25|9185.25|9185.25|9185.25|9174.25|9174.25|0
1666687800000|2022-10-25 08:50:00|9188.33|9188.33|9194.6|9194.6|9200.48|9200.48|9188.33|9188.33|0
1666688100000|2022-10-25 08:55:00|9193.65|9193.65|9196.23|9196.23|9196.23|9196.23|9183.65|9183.65|0
1666688400000|2022-10-25 09:00:00|9193.57|9193.57|9198.89|9198.89|9200.17|9200.17|9193.57|9193.57|0
1666688700000|2022-10-25 09:05:00|9198.47|9198.47|9210.5|9210.5|9213.15|9213.15|9198.47|9198.47|0
1666689000000|2022-10-25 09:10:00|9204.51|9204.51|9204.56|9204.56|9207.23|9207.23|9201.76|9201.76|0
1666689300000|2022-10-25 09:15:00|9205.5|9205.5|9207.85|9207.85|9212.25|9212.25|9202.75|9202.75|0
1666689600000|2022-10-25 09:20:00|9208.11|9208.11|9207.88|9207.88|9208.38|9208.38|9202.03|9202.03|0
1666689900000|2022-10-25 09:25:00|9208.35|9208.35|9216.18|9216.18|9216.18|9216.18|9208.35|9208.35|0
1666690200000|2022-10-25 09:30:00|9215.71|9215.71|9218.02|9218.02|9219.43|9219.43|9210.29|9210.29|0
1666690500000|2022-10-25 09:35:00|9217.55|9217.55|9203.89|9203.89|9217.55|9217.55|9195.92|9195.92|0
1666690800000|2022-10-25 09:40:00|9204.21|9204.21|9201.91|9201.91|9204.21|9204.21|9198.24|9198.24|0
1666691100000|2022-10-25 09:45:00|9202.4|9202.4|9191.89|9191.89|9203.05|9203.05|9189.51|9189.51|0
1666691400000|2022-10-25 09:50:00|9193.76|9193.76|9189.26|9189.26|9198.33|9198.33|9188.33|9188.33|0
1666691700000|2022-10-25 09:55:00|9189.73|9189.73|9188.33|9188.33|9195.11|9195.11|9187.26|9187.26|0
1666692000000|2022-10-25 10:00:00|9187.94|9187.94|9196.2|9196.2|9196.84|9196.84|9186.57|9186.57|0
1666692300000|2022-10-25 10:05:00|9196.77|9196.77|9194.37|9194.37|9199.63|9199.63|9191.87|9191.87|0
1666692600000|2022-10-25 10:10:00|9193.91|9193.91|9192.42|9192.42|9196.52|9196.52|9187.21|9187.21|0
1666692900000|2022-10-25 10:15:00|9193.07|9193.07|9199.06|9199.06|9200.1|9200.1|9193.07|9193.07|0
1666693200000|2022-10-25 10:20:00|9200.38|9200.38|9190.67|9190.67|9202.79|9202.79|9190.67|9190.67|0
1666693500000|2022-10-25 10:25:00|9191.14|9191.14|9199.44|9199.44|9201.58|9201.58|9190.72|9190.72|0
1666693800000|2022-10-25 10:30:00|9198.98|9198.98|9186.87|9186.87|9199.45|9199.45|9185.56|9185.56|0
1666694100000|2022-10-25 10:35:00|9187.34|9187.34|9184.25|9184.25|9188.84|9188.84|9183.65|9183.65|0
1666694400000|2022-10-25 10:40:00|9183.78|9183.78|9197.14|9197.14|9197.79|9197.79|9183.78|9183.78|0
1666694700000|2022-10-25 10:45:00|9196.67|9196.67|9210.82|9210.82|9210.82|9210.82|9193.18|9193.18|0
1666695000000|2022-10-25 10:50:00|9210.32|9210.32|9208.55|9208.55|9210.6|9210.6|9208.35|9208.35|0
1666695300000|2022-10-25 10:55:00|9208.08|9208.08|9206.83|9206.83|9208.55|9208.55|9201.39|9201.39|0
1666695600000|2022-10-25 11:00:00|9207.97|9207.97|9201.11|9201.11|9211.9|9211.9|9195.74|9195.74|0
1666695900000|2022-10-25 11:05:00|9202.51|9202.51|9209.71|9209.71|9209.71|9209.71|9202.51|9202.51|0
1666696200000|2022-10-25 11:10:00|9209.51|9209.51|9212.33|9212.33|9212.33|9212.33|9207.3|9207.3|0
1666696500000|2022-10-25 11:15:00|9213.32|9213.32|9226.78|9226.78|9227.1|9227.1|9207.54|9207.54|0
1666696800000|2022-10-25 11:20:00|9227.51|9227.51|9229.13|9229.13|9230.1|9230.1|9227.51|9227.51|0
1666697100000|2022-10-25 11:25:00|9227.7|9227.7|9239.72|9239.72|9244.96|9244.96|9227.41|9227.41|0
1666697400000|2022-10-25 11:30:00|9240|9240|9235.03|9235.03|9240.29|9240.29|9235.03|9235.03|0
1666697700000|2022-10-25 11:35:00|9234.61|9234.61|9226.52|9226.52|9239.37|9239.37|9226.52|9226.52|0
1666698000000|2022-10-25 11:40:00|9226.84|9226.84|9230.82|9230.82|9234.05|9234.05|9226.84|9226.84|0
1666698300000|2022-10-25 11:45:00|9232.23|9232.23|9256.74|9256.74|9257.02|9257.02|9232.23|9232.23|0
1666698600000|2022-10-25 11:50:00|9256.27|9256.27|9235.52|9235.52|9256.66|9256.66|9234.53|9234.53|0
1666698900000|2022-10-25 11:55:00|9234.79|9234.79|9226.91|9226.91|9234.79|9234.79|9226.83|9226.83|0
1666699200000|2022-10-25 12:00:00|9224.9|9224.9|9227.65|9227.65|9229.44|9229.44|9224.9|9224.9|0
1666699500000|2022-10-25 12:05:00|9226.04|9226.04|9202.22|9202.22|9226.04|9226.04|9202.22|9202.22|0
1666699800000|2022-10-25 12:10:00|9201.94|9201.94|9211|9211|9211|9211|9199.71|9199.71|0
1666700100000|2022-10-25 12:15:00|9210.53|9210.53|9194.69|9194.69|9212.84|9212.84|9194.69|9194.69|0
1666700400000|2022-10-25 12:20:00|9191.67|9191.67|9182.98|9182.98|9191.67|9191.67|9177.06|9177.06|0
1666700700000|2022-10-25 12:25:00|9182.52|9182.52|9185.97|9185.97|9195.04|9195.04|9182.52|9182.52|0
1666701000000|2022-10-25 12:30:00|9186.85|9186.85|9185.05|9185.05|9187.22|9187.22|9184.23|9184.23|0
1666701300000|2022-10-25 12:35:00|9184.58|9184.58|9188.74|9188.74|9197.09|9197.09|9183.3|9183.3|0
1666701600000|2022-10-25 12:40:00|9189.39|9189.39|9222.31|9222.31|9233.73|9233.73|9188.16|9188.16|0
1666701900000|2022-10-25 12:45:00|9221.53|9221.53|9218.41|9218.41|9227.58|9227.58|9215.55|9215.55|0
1666702200000|2022-10-25 12:50:00|9218.02|9218.02|9202.93|9202.93|9218.02|9218.02|9202.93|9202.93|0
1666702500000|2022-10-25 12:55:00|9203.14|9203.14|9211.12|9211.12|9212.01|9212.01|9201.95|9201.95|0
1666702800000|2022-10-25 13:00:00|9210.7|9210.7|9226.79|9226.79|9227.26|9227.26|9210.7|9210.7|0
1666703100000|2022-10-25 13:05:00|9226.33|9226.33|9228.57|9228.57|9230.46|9230.46|9222.27|9222.27|0
1666703400000|2022-10-25 13:10:00|9229.03|9229.03|9253.21|9253.21|9254.52|9254.52|9228.54|9228.54|0
1666703700000|2022-10-25 13:15:00|9254.67|9254.67|9254.91|9254.91|9255.55|9255.55|9239.86|9239.86|0
1666704000000|2022-10-25 13:20:00|9255.64|9255.64|9242.55|9242.55|9255.64|9255.64|9233.19|9233.19|0
1666704300000|2022-10-25 13:25:00|9241.15|9241.15|9264.52|9264.52|9264.68|9264.68|9238.42|9238.42|0
1666704600000|2022-10-25 13:30:00|9265.46|9265.46|9307.7|9307.7|9307.7|9307.7|9265.46|9265.46|0
1666704900000|2022-10-25 13:35:00|9308.34|9308.34|9326.2|9326.2|9326.2|9326.2|9308.34|9308.34|0
1666705200000|2022-10-25 13:40:00|9325.73|9325.73|9365.08|9365.08|9366.01|9366.01|9322.18|9322.18|0
1666705500000|2022-10-25 13:45:00|9366.96|9366.96|9380.25|9380.25|9396.2|9396.2|9366.96|9366.96|0
1666705800000|2022-10-25 13:50:00|9381.63|9381.63|9375.94|9375.94|9388.76|9388.76|9366.07|9366.07|0
1666706100000|2022-10-25 13:55:00|9375.44|9375.44|9403.53|9403.53|9405.64|9405.64|9375.44|9375.44|0
1666706400000|2022-10-25 14:00:00|9404|9404|9433.37|9433.37|9435.82|9435.82|9400.95|9400.95|0
1666706700000|2022-10-25 14:05:00|9432.43|9432.43|9417.37|9417.37|9432.43|9432.43|9403.65|9403.65|0
1666707000000|2022-10-25 14:10:00|9416.73|9416.73|9434.64|9434.64|9434.64|9434.64|9400.85|9400.85|0
1666707300000|2022-10-25 14:15:00|9432.92|9432.92|9428.98|9428.98|9450.98|9450.98|9423.02|9423.02|0
1666707600000|2022-10-25 14:20:00|9430.38|9430.38|9445.22|9445.22|9454.13|9454.13|9430.38|9430.38|0
1666707900000|2022-10-25 14:25:00|9445.87|9445.87|9469.76|9469.76|9473.28|9473.28|9445.87|9445.87|0
1666708200000|2022-10-25 14:30:00|9470.49|9470.49|9472.61|9472.61|9475.41|9475.41|9453.91|9453.91|0
1666708500000|2022-10-25 14:35:00|9472.39|9472.39|9453.72|9453.72|9472.39|9472.39|9444.53|9444.53|0
1666708800000|2022-10-25 14:40:00|9454.29|9454.29|9446.33|9446.33|9465.13|9465.13|9446.33|9446.33|0
1666709100000|2022-10-25 14:45:00|9445.48|9445.48|9465.78|9465.78|9468.41|9468.41|9445.48|9445.48|0
1666709400000|2022-10-25 14:50:00|9465.39|9465.39|9452.91|9452.91|9467.71|9467.71|9450.39|9450.39|0
1666709700000|2022-10-25 14:55:00|9451.98|9451.98|9447.6|9447.6|9460.05|9460.05|9437.17|9437.17|0
1666710000000|2022-10-25 15:00:00|9447.88|9447.88|9456.54|9456.54|9460.41|9460.41|9445.67|9445.67|0
1666710300000|2022-10-25 15:05:00|9457.18|9457.18|9484.76|9484.76|9485.08|9485.08|9457.18|9457.18|0
1666710600000|2022-10-25 15:10:00|9486.02|9486.02|9499.04|9499.04|9499.04|9499.04|9486.02|9486.02|0
1666710900000|2022-10-25 15:15:00|9498.31|9498.31|9510.57|9510.57|9513.71|9513.71|9497.2|9497.2|0
1666711200000|2022-10-25 15:20:00|9511.54|9511.54|9515.44|9515.44|9515.44|9515.44|9499.67|9499.67|0
1666711500000|2022-10-25 15:25:00|9516.09|9516.09|9525.63|9525.63|9534.39|9534.39|9511.49|9511.49|0
1666768500000|2022-10-26 07:15:00|9544.3|9544.3|9544.53|9544.53|9557.91|9557.91|9531.41|9531.41|0
1666768800000|2022-10-26 07:20:00|9551.84|9551.84|9582.41|9582.41|9582.41|9582.41|9550.25|9550.25|0
1666769100000|2022-10-26 07:25:00|9583.7|9583.7|9611.95|9611.95|9625.22|9625.22|9582.74|9582.74|0
1666769400000|2022-10-26 07:30:00|9613.56|9613.56|9668.87|9668.87|9709.46|9709.46|9613.56|9613.56|0
1666769700000|2022-10-26 07:35:00|9668.14|9668.14|9659.9|9659.9|9685.55|9685.55|9659.4|9659.4|0
1666770000000|2022-10-26 07:40:00|9660.37|9660.37|9664.53|9664.53|9679.11|9679.11|9656.34|9656.34|0
1666770300000|2022-10-26 07:45:00|9663.56|9663.56|9655.56|9655.56|9677.62|9677.62|9650.74|9650.74|0
1666770600000|2022-10-26 07:50:00|9652.69|9652.69|9653.27|9653.27|9653.27|9653.27|9619.72|9619.72|0
1666770900000|2022-10-26 07:55:00|9657.07|9657.07|9657.8|9657.8|9669.03|9669.03|9654.33|9654.33|0
1666771200000|2022-10-26 08:00:00|9658.27|9658.27|9683.04|9683.04|9690.41|9690.41|9655.86|9655.86|0
1666771500000|2022-10-26 08:05:00|9683.36|9683.36|9681.29|9681.29|9684.87|9684.87|9675.09|9675.09|0
1666771800000|2022-10-26 08:10:00|9683.17|9683.17|9696.16|9696.16|9705.46|9705.46|9683.17|9683.17|0
1666772100000|2022-10-26 08:15:00|9695.7|9695.7|9700.22|9700.22|9700.22|9700.22|9670.9|9670.9|0
1666772400000|2022-10-26 08:20:00|9700.69|9700.69|9716.7|9716.7|9716.7|9716.7|9698.17|9698.17|0
1666772700000|2022-10-26 08:25:00|9715.77|9715.77|9732.07|9732.07|9732.33|9732.33|9715.77|9715.77|0
1666773000000|2022-10-26 08:30:00|9732.57|9732.57|9727.08|9727.08|9739.58|9739.58|9723.95|9723.95|0
1666773300000|2022-10-26 08:35:00|9732.99|9732.99|9759.49|9759.49|9773.84|9773.84|9732.99|9732.99|0
1666773600000|2022-10-26 08:40:00|9757.62|9757.62|9734.81|9734.81|9766.55|9766.55|9734.81|9734.81|0
1666773900000|2022-10-26 08:45:00|9733.88|9733.88|9739.03|9739.03|9744.7|9744.7|9729.59|9729.59|0
1666774200000|2022-10-26 08:50:00|9739.76|9739.76|9753.77|9753.77|9753.77|9753.77|9727.79|9727.79|0
1666774500000|2022-10-26 08:55:00|9755.17|9755.17|9739.53|9739.53|9760.02|9760.02|9731.3|9731.3|0
1666774800000|2022-10-26 09:00:00|9740.47|9740.47|9739.02|9739.02|9750.34|9750.34|9738.59|9738.59|0
1666775100000|2022-10-26 09:05:00|9736.44|9736.44|9691.51|9691.51|9738.34|9738.34|9691.51|9691.51|0
1666775400000|2022-10-26 09:10:00|9692.8|9692.8|9646.67|9646.67|9693.04|9693.04|9645.23|9645.23|0
1666775700000|2022-10-26 09:15:00|9647.24|9647.24|9633.58|9633.58|9650.62|9650.62|9633|9633|0
1666776000000|2022-10-26 09:20:00|9634.98|9634.98|9600.17|9600.17|9637.2|9637.2|9593.11|9593.11|0
1666776300000|2022-10-26 09:25:00|9604.53|9604.53|9600.43|9600.43|9611.33|9611.33|9600.43|9600.43|0
1666776600000|2022-10-26 09:30:00|9599.44|9599.44|9603.58|9603.58|9607.04|9607.04|9599.44|9599.44|0
1666776900000|2022-10-26 09:35:00|9604.98|9604.98|9621.3|9621.3|9625.57|9625.57|9600.19|9600.19|0
1666777200000|2022-10-26 09:40:00|9621.58|9621.58|9633.54|9633.54|9633.54|9633.54|9620.29|9620.29|0
1666777500000|2022-10-26 09:45:00|9635|9635|9648.55|9648.55|9648.55|9648.55|9629.42|9629.42|0
1666777800000|2022-10-26 09:50:00|9650.47|9650.47|9661.78|9661.78|9682.11|9682.11|9650.47|9650.47|0
1666778100000|2022-10-26 09:55:00|9660.29|9660.29|9663.05|9663.05|9674.3|9674.3|9657.91|9657.91|0
1666778400000|2022-10-26 10:00:00|9662.58|9662.58|9656.33|9656.33|9667.59|9667.59|9653.39|9653.39|0
1666778700000|2022-10-26 10:05:00|9656.83|9656.83|9624.71|9624.71|9660.38|9660.38|9624.71|9624.71|0
1666779000000|2022-10-26 10:10:00|9623.04|9623.04|9652.92|9652.92|9652.92|9652.92|9611.98|9611.98|0
1666779300000|2022-10-26 10:15:00|9654.33|9654.33|9648.74|9648.74|9655.4|9655.4|9644.17|9644.17|0
1666779600000|2022-10-26 10:20:00|9647.85|9647.85|9657.21|9657.21|9657.21|9657.21|9647.8|9647.8|0
1666779900000|2022-10-26 10:25:00|9657.67|9657.67|9684.85|9684.85|9692.32|9692.32|9657.67|9657.67|0
1666780200000|2022-10-26 10:30:00|9685.58|9685.58|9664.12|9664.12|9688.71|9688.71|9662.98|9662.98|0
1666780500000|2022-10-26 10:35:00|9663.55|9663.55|9658.84|9658.84|9666.47|9666.47|9658.84|9658.84|0
1666780800000|2022-10-26 10:40:00|9658.11|9658.11|9662.5|9662.5|9662.5|9662.5|9656.89|9656.89|0
1666781100000|2022-10-26 10:45:00|9660.64|9660.64|9660.9|9660.9|9666.15|9666.15|9655.51|9655.51|0
1666781400000|2022-10-26 10:50:00|9659.97|9659.97|9655.28|9655.28|9659.97|9659.97|9647.53|9647.53|0
1666781700000|2022-10-26 10:55:00|9655.61|9655.61|9656.92|9656.92|9658.03|9658.03|9653.18|9653.18|0
1666782000000|2022-10-26 11:00:00|9657.39|9657.39|9680.38|9680.38|9680.38|9680.38|9656.66|9656.66|0
1666782300000|2022-10-26 11:05:00|9678.97|9678.97|9684.46|9684.46|9684.48|9684.48|9677.65|9677.65|0
1666782600000|2022-10-26 11:10:00|9685.19|9685.19|9692.43|9692.43|9694.28|9694.28|9683.01|9683.01|0
1666782900000|2022-10-26 11:15:00|9691.97|9691.97|9700.52|9700.52|9700.52|9700.52|9690.56|9690.56|0
1666783200000|2022-10-26 11:20:00|9701.98|9701.98|9704.55|9704.55|9707.31|9707.31|9694.31|9694.31|0
1666783500000|2022-10-26 11:25:00|9711.97|9711.97|9698.92|9698.92|9714.26|9714.26|9691.14|9691.14|0
1666783800000|2022-10-26 11:30:00|9698.59|9698.59|9698.97|9698.97|9702.51|9702.51|9694.24|9694.24|0
1666784100000|2022-10-26 11:35:00|9697.98|9697.98|9675.81|9675.81|9697.98|9697.98|9675.81|9675.81|0
1666784400000|2022-10-26 11:40:00|9674.87|9674.87|9663.58|9663.58|9674.87|9674.87|9663.11|9663.11|0
1666784700000|2022-10-26 11:45:00|9663.11|9663.11|9655.48|9655.48|9663.11|9663.11|9644.89|9644.89|0
1666785000000|2022-10-26 11:50:00|9654.75|9654.75|9664.78|9664.78|9665.96|9665.96|9652.23|9652.23|0
1666785300000|2022-10-26 11:55:00|9665.28|9665.28|9676.08|9676.08|9679.21|9679.21|9664.05|9664.05|0
1666785600000|2022-10-26 12:00:00|9678.16|9678.16|9684.93|9684.93|9687.36|9687.36|9678.16|9678.16|0
1666785900000|2022-10-26 12:05:00|9685.66|9685.66|9663.68|9663.68|9685.66|9685.66|9661.68|9661.68|0
1666786200000|2022-10-26 12:10:00|9663.47|9663.47|9668.44|9668.44|9673.97|9673.97|9658.16|9658.16|0
1666786500000|2022-10-26 12:15:00|9667.48|9667.48|9655.24|9655.24|9667.51|9667.51|9655.24|9655.24|0
1666786800000|2022-10-26 12:20:00|9657.11|9657.11|9644.53|9644.53|9657.11|9657.11|9640.07|9640.07|0
1666787100000|2022-10-26 12:25:00|9645.26|9645.26|9653.26|9653.26|9653.76|9653.76|9641.69|9641.69|0
1666787400000|2022-10-26 12:30:00|9652.98|9652.98|9650.53|9650.53|9658.13|9658.13|9647.05|9647.05|0
1666787700000|2022-10-26 12:35:00|9651.26|9651.26|9643.62|9643.62|9652.55|9652.55|9642.58|9642.58|0
1666788000000|2022-10-26 12:40:00|9642.68|9642.68|9642.02|9642.02|9643.03|9643.03|9635.59|9635.59|0
1666788300000|2022-10-26 12:45:00|9641.06|9641.06|9631.59|9631.59|9641.06|9641.06|9627.2|9627.2|0
1666788600000|2022-10-26 12:50:00|9630.48|9630.48|9648.2|9648.2|9650.11|9650.11|9630.48|9630.48|0
1666788900000|2022-10-26 12:55:00|9647.26|9647.26|9648.81|9648.81|9649.11|9649.11|9644.5|9644.5|0
1666789200000|2022-10-26 13:00:00|9648.34|9648.34|9655.49|9655.49|9662.11|9662.11|9646.19|9646.19|0
1666789500000|2022-10-26 13:05:00|9655.91|9655.91|9652.06|9652.06|9657.13|9657.13|9648.66|9648.66|0
1666789800000|2022-10-26 13:10:00|9652.53|9652.53|9658.04|9658.04|9659.07|9659.07|9651.52|9651.52|0
1666790100000|2022-10-26 13:15:00|9659.08|9659.08|9648.1|9648.1|9660.66|9660.66|9648.1|9648.1|0
1666790400000|2022-10-26 13:20:00|9647.71|9647.71|9655.59|9655.59|9655.59|9655.59|9644.55|9644.55|0
1666790700000|2022-10-26 13:25:00|9654.95|9654.95|9655.94|9655.94|9660.94|9660.94|9654.16|9654.16|0
1666791000000|2022-10-26 13:30:00|9655.47|9655.47|9671.83|9671.83|9675.6|9675.6|9641.04|9641.04|0
1666791300000|2022-10-26 13:35:00|9671.36|9671.36|9688.98|9688.98|9691.18|9691.18|9664.14|9664.14|0
1666791600000|2022-10-26 13:40:00|9689.72|9689.72|9634.41|9634.41|9689.72|9689.72|9634.41|9634.41|0
1666791900000|2022-10-26 13:45:00|9633.95|9633.95|9664.01|9664.01|9670.24|9670.24|9632.73|9632.73|0
1666792200000|2022-10-26 13:50:00|9664.86|9664.86|9644.11|9644.11|9669.93|9669.93|9644.11|9644.11|0
1666792500000|2022-10-26 13:55:00|9645.08|9645.08|9632.22|9632.22|9651.29|9651.29|9631.9|9631.9|0
1666792800000|2022-10-26 14:00:00|9633.58|9633.58|9669.22|9669.22|9677.21|9677.21|9633.58|9633.58|0
1666793100000|2022-10-26 14:05:00|9668.28|9668.28|9651.13|9651.13|9670.21|9670.21|9640.68|9640.68|0
1666793400000|2022-10-26 14:10:00|9650.4|9650.4|9662.68|9662.68|9668.31|9668.31|9646.49|9646.49|0
1666793700000|2022-10-26 14:15:00|9663.83|9663.83|9663.44|9663.44|9668.53|9668.53|9657.18|9657.18|0
1666794000000|2022-10-26 14:20:00|9662.47|9662.47|9667|9667|9668.7|9668.7|9660.22|9660.22|0
1666794300000|2022-10-26 14:25:00|9667.21|9667.21|9684.53|9684.53|9684.53|9684.53|9665.23|9665.23|0
1666794600000|2022-10-26 14:30:00|9684.3|9684.3|9676.88|9676.88|9684.3|9684.3|9670.16|9670.16|0
1666794900000|2022-10-26 14:35:00|9676.38|9676.38|9669.38|9669.38|9676.38|9676.38|9662.4|9662.4|0
1666795200000|2022-10-26 14:40:00|9670.6|9670.6|9677.09|9677.09|9680.06|9680.06|9668.03|9668.03|0
1666795500000|2022-10-26 14:45:00|9678.96|9678.96|9686.49|9686.49|9695.18|9695.18|9678.16|9678.16|0
1666795800000|2022-10-26 14:50:00|9686.96|9686.96|9665.99|9665.99|9694.81|9694.81|9665.78|9665.78|0
1666796100000|2022-10-26 14:55:00|9665.49|9665.49|9649.71|9649.71|9670.03|9670.03|9646.79|9646.79|0
1666796400000|2022-10-26 15:00:00|9649.5|9649.5|9666.38|9666.38|9666.38|9666.38|9649.5|9649.5|0
1666796700000|2022-10-26 15:05:00|9666.85|9666.85|9676.69|9676.69|9682.52|9682.52|9665.65|9665.65|0
1666797000000|2022-10-26 15:10:00|9677.26|9677.26|9684.23|9684.23|9684.23|9684.23|9672.86|9672.86|0
1666797300000|2022-10-26 15:15:00|9684.69|9684.69|9690.69|9690.69|9691.66|9691.66|9684.33|9684.33|0
1666797600000|2022-10-26 15:20:00|9691.16|9691.16|9696.48|9696.48|9700.61|9700.61|9691.16|9691.16|0
1666797900000|2022-10-26 15:25:00|9695.83|9695.83|9696.47|9696.47|9701.83|9701.83|9687.23|9687.23|0
1666854900000|2022-10-27 07:15:00|9632.91|9632.91|9631.78|9631.78|9654.46|9654.46|9623.15|9623.15|0
1666855200000|2022-10-27 07:20:00|9634.34|9634.34|9645.55|9645.55|9660.46|9660.46|9634.34|9634.34|0
1666855500000|2022-10-27 07:25:00|9646.39|9646.39|9650.22|9650.22|9653.62|9653.62|9642.59|9642.59|0
1666855800000|2022-10-27 07:30:00|9648.76|9648.76|9674.87|9674.87|9681.06|9681.06|9644.23|9644.23|0
1666856100000|2022-10-27 07:35:00|9675.36|9675.36|9660.92|9660.92|9676.56|9676.56|9655.05|9655.05|0
1666856400000|2022-10-27 07:40:00|9662.32|9662.32|9687.83|9687.83|9688.29|9688.29|9662.32|9662.32|0
1666856700000|2022-10-27 07:45:00|9689.69|9689.69|9694.02|9694.02|9702|9702|9683.17|9683.17|0
1666857000000|2022-10-27 07:50:00|9696.3|9696.3|9705.5|9705.5|9722.38|9722.38|9696.3|9696.3|0
1666857300000|2022-10-27 07:55:00|9706.34|9706.34|9724.34|9724.34|9726.27|9726.27|9701.42|9701.42|0
1666857600000|2022-10-27 08:00:00|9722.41|9722.41|9729.94|9729.94|9736.62|9736.62|9716.21|9716.21|0
1666857900000|2022-10-27 08:05:00|9729.47|9729.47|9729.42|9729.42|9731.49|9731.49|9720.43|9720.43|0
1666858200000|2022-10-27 08:10:00|9730.84|9730.84|9733.99|9733.99|9736.24|9736.24|9729.94|9729.94|0
1666858500000|2022-10-27 08:15:00|9731.43|9731.43|9757.72|9757.72|9761.62|9761.62|9729.38|9729.38|0
1666858800000|2022-10-27 08:20:00|9758.65|9758.65|9753.07|9753.07|9759|9759|9747.72|9747.72|0
1666859100000|2022-10-27 08:25:00|9753.64|9753.64|9761.31|9761.31|9763.62|9763.62|9753.64|9753.64|0
1666859400000|2022-10-27 08:30:00|9760.84|9760.84|9753.49|9753.49|9760.84|9760.84|9751.98|9751.98|0
1666859700000|2022-10-27 08:35:00|9754.22|9754.22|9765.28|9765.28|9767.75|9767.75|9754.22|9754.22|0
1666860000000|2022-10-27 08:40:00|9763.82|9763.82|9760.51|9760.51|9763.82|9763.82|9751.81|9751.81|0
1666860300000|2022-10-27 08:45:00|9761.45|9761.45|9764.23|9764.23|9767.29|9767.29|9761.31|9761.31|0
1666860600000|2022-10-27 08:50:00|9763.91|9763.91|9770.99|9770.99|9773.49|9773.49|9763.91|9763.91|0
1666860900000|2022-10-27 08:55:00|9770.53|9770.53|9766|9766|9772.04|9772.04|9759.91|9759.91|0
1666861200000|2022-10-27 09:00:00|9766.29|9766.29|9767.41|9767.41|9770.42|9770.42|9765.67|9765.67|0
1666861500000|2022-10-27 09:05:00|9765.71|9765.71|9762.25|9762.25|9765.71|9765.71|9755.16|9755.16|0
1666861800000|2022-10-27 09:10:00|9762.72|9762.72|9763.32|9763.32|9770.23|9770.23|9762.72|9762.72|0
1666862100000|2022-10-27 09:15:00|9761.71|9761.71|9787.95|9787.95|9787.95|9787.95|9761.71|9761.71|0
1666862400000|2022-10-27 09:20:00|9788.37|9788.37|9796.45|9796.45|9796.98|9796.98|9788.37|9788.37|0
1666862700000|2022-10-27 09:25:00|9796.13|9796.13|9785.31|9785.31|9796.13|9796.13|9781.43|9781.43|0
1666863000000|2022-10-27 09:30:00|9786.6|9786.6|9789.43|9789.43|9792.47|9792.47|9784.7|9784.7|0
1666863300000|2022-10-27 09:35:00|9789.72|9789.72|9785.42|9785.42|9794.54|9794.54|9785.42|9785.42|0
1666863600000|2022-10-27 09:40:00|9785.81|9785.81|9785.7|9785.7|9788.54|9788.54|9784.21|9784.21|0
1666863900000|2022-10-27 09:45:00|9785.23|9785.23|9791.62|9791.62|9792.17|9792.17|9780.69|9780.69|0
1666864200000|2022-10-27 09:50:00|9791.95|9791.95|9787.83|9787.83|9798.57|9798.57|9787.83|9787.83|0
1666864500000|2022-10-27 09:55:00|9787.33|9787.33|9776.47|9776.47|9788.33|9788.33|9775.83|9775.83|0
1666864800000|2022-10-27 10:00:00|9777.2|9777.2|9767.54|9767.54|9777.2|9777.2|9761.6|9761.6|0
1666865100000|2022-10-27 10:05:00|9765.84|9765.84|9768.26|9768.26|9769.73|9769.73|9764.5|9764.5|0
1666865400000|2022-10-27 10:10:00|9767.53|9767.53|9770.59|9770.59|9770.91|9770.91|9765.22|9765.22|0
1666865700000|2022-10-27 10:15:00|9769.62|9769.62|9781.13|9781.13|9781.46|9781.46|9767.81|9767.81|0
1666866000000|2022-10-27 10:20:00|9780.49|9780.49|9777.67|9777.67|9780.81|9780.81|9773.94|9773.94|0
1666866300000|2022-10-27 10:25:00|9778.31|9778.31|9771.9|9771.9|9778.31|9778.31|9769.91|9769.91|0
1666866600000|2022-10-27 10:30:00|9772.36|9772.36|9744.43|9744.43|9775.93|9775.93|9742.98|9742.98|0
1666866900000|2022-10-27 10:35:00|9743.02|9743.02|9718.95|9718.95|9743.02|9743.02|9718.95|9718.95|0
1666867200000|2022-10-27 10:40:00|9718.62|9718.62|9695.8|9695.8|9718.62|9718.62|9695.8|9695.8|0
1666867500000|2022-10-27 10:45:00|9696.74|9696.74|9700.11|9700.11|9706.72|9706.72|9696.74|9696.74|0
1666867800000|2022-10-27 10:50:00|9698.24|9698.24|9698.41|9698.41|9699.29|9699.29|9679.13|9679.13|0
1666868100000|2022-10-27 10:55:00|9698.2|9698.2|9666.02|9666.02|9703.22|9703.22|9666.02|9666.02|0
1666868400000|2022-10-27 11:00:00|9662.92|9662.92|9675.85|9675.85|9681.25|9681.25|9662.76|9662.76|0
1666868700000|2022-10-27 11:05:00|9675.12|9675.12|9671.32|9671.32|9675.12|9675.12|9658.02|9658.02|0
1666869000000|2022-10-27 11:10:00|9671.79|9671.79|9672.51|9672.51|9673.49|9673.49|9671.22|9671.22|0
1666869300000|2022-10-27 11:15:00|9671.57|9671.57|9696.96|9696.96|9696.96|9696.96|9671.57|9671.57|0
1666869600000|2022-10-27 11:20:00|9697.46|9697.46|9685.36|9685.36|9698.43|9698.43|9683.78|9683.78|0
1666869900000|2022-10-27 11:25:00|9685.91|9685.91|9689.34|9689.34|9694.79|9694.79|9685.52|9685.52|0
1666870200000|2022-10-27 11:30:00|9688.4|9688.4|9689.18|9689.18|9691.66|9691.66|9683.52|9683.52|0
1666870500000|2022-10-27 11:35:00|9688.32|9688.32|9681.26|9681.26|9688.32|9688.32|9677.99|9677.99|0
1666870800000|2022-10-27 11:40:00|9683.52|9683.52|9678.96|9678.96|9684.32|9684.32|9674.88|9674.88|0
1666871100000|2022-10-27 11:45:00|9680.19|9680.19|9674.85|9674.85|9683.7|9683.7|9674.38|9674.38|0
1666871400000|2022-10-27 11:50:00|9674.62|9674.62|9671.99|9671.99|9675.83|9675.83|9669.73|9669.73|0
1666871700000|2022-10-27 11:55:00|9671.54|9671.54|9671.56|9671.56|9677.94|9677.94|9670.24|9670.24|0
1666872000000|2022-10-27 12:00:00|9672.34|9672.34|9677.51|9677.51|9678.48|9678.48|9672.04|9672.04|0
1666872300000|2022-10-27 12:05:00|9676.88|9676.88|9677.65|9677.65|9678.12|9678.12|9673.22|9673.22|0
1666872600000|2022-10-27 12:10:00|9677.44|9677.44|9684.76|9684.76|9685.93|9685.93|9676.97|9676.97|0
1666872900000|2022-10-27 12:15:00|9683.35|9683.35|9657.26|9657.26|9685.27|9685.27|9649.62|9649.62|0
1666873200000|2022-10-27 12:20:00|9656.97|9656.97|9743.61|9743.61|9743.61|9743.61|9653.9|9653.9|0
1666873500000|2022-10-27 12:25:00|9744.58|9744.58|9728.31|9728.31|9746.83|9746.83|9728.1|9728.1|0
1666873800000|2022-10-27 12:30:00|9728.8|9728.8|9726.36|9726.36|9746.3|9746.3|9725.26|9725.26|0
1666874100000|2022-10-27 12:35:00|9727.14|9727.14|9695.98|9695.98|9728.72|9728.72|9695.98|9695.98|0
1666874400000|2022-10-27 12:40:00|9696.55|9696.55|9706.19|9706.19|9708.96|9708.96|9693.05|9693.05|0
1666874700000|2022-10-27 12:45:00|9706.61|9706.61|9703.44|9703.44|9728.38|9728.38|9703.44|9703.44|0
1666875000000|2022-10-27 12:50:00|9700.72|9700.72|9707.29|9707.29|9710.39|9710.39|9676.99|9676.99|0
1666875300000|2022-10-27 12:55:00|9705.83|9705.83|9712.63|9712.63|9713.19|9713.19|9696.49|9696.49|0
1666875600000|2022-10-27 13:00:00|9712.24|9712.24|9711.42|9711.42|9715.06|9715.06|9698.64|9698.64|0
1666875900000|2022-10-27 13:05:00|9710.49|9710.49|9709.05|9709.05|9726.34|9726.34|9709.05|9709.05|0
1666876200000|2022-10-27 13:10:00|9707.65|9707.65|9715.74|9715.74|9717.94|9717.94|9706.16|9706.16|0
1666876500000|2022-10-27 13:15:00|9715.42|9715.42|9723.93|9723.93|9736.1|9736.1|9715.42|9715.42|0
1666876800000|2022-10-27 13:20:00|9723.29|9723.29|9721.88|9721.88|9732.6|9732.6|9720.94|9720.94|0
1666877100000|2022-10-27 13:25:00|9722.16|9722.16|9719.9|9719.9|9724.37|9724.37|9719.2|9719.2|0
1666877400000|2022-10-27 13:30:00|9720.63|9720.63|9707.29|9707.29|9734.82|9734.82|9706.43|9706.43|0
1666877700000|2022-10-27 13:35:00|9707.93|9707.93|9717.74|9717.74|9724.35|9724.35|9707.93|9707.93|0
1666878000000|2022-10-27 13:40:00|9719.53|9719.53|9720.7|9720.7|9728.43|9728.43|9710.9|9710.9|0
1666878300000|2022-10-27 13:45:00|9721.17|9721.17|9668.97|9668.97|9730.01|9730.01|9667.74|9667.74|0
1666878600000|2022-10-27 13:50:00|9669.44|9669.44|9657.36|9657.36|9675.14|9675.14|9653.84|9653.84|0
1666878900000|2022-10-27 13:55:00|9658.33|9658.33|9679.49|9679.49|9684.96|9684.96|9658.33|9658.33|0
1666879200000|2022-10-27 14:00:00|9678.99|9678.99|9703.76|9703.76|9706.57|9706.57|9677.1|9677.1|0
1666879500000|2022-10-27 14:05:00|9703.26|9703.26|9706.66|9706.66|9720.13|9720.13|9703.26|9703.26|0
1666879800000|2022-10-27 14:10:00|9707.6|9707.6|9755.59|9755.59|9759.04|9759.04|9699.68|9699.68|0
1666880100000|2022-10-27 14:15:00|9756.24|9756.24|9769.35|9769.35|9780.34|9780.34|9756.24|9756.24|0
1666880400000|2022-10-27 14:20:00|9767.21|9767.21|9772.34|9772.34|9780.12|9780.12|9766.27|9766.27|0
1666880700000|2022-10-27 14:25:00|9770.21|9770.21|9782.37|9782.37|9782.37|9782.37|9762.56|9762.56|0
1666881000000|2022-10-27 14:30:00|9781.43|9781.43|9795.05|9795.05|9802.54|9802.54|9779.54|9779.54|0
1666881300000|2022-10-27 14:35:00|9794.3|9794.3|9776.74|9776.74|9797.01|9797.01|9772|9772|0
1666881600000|2022-10-27 14:40:00|9777.02|9777.02|9766.63|9766.63|9777.3|9777.3|9758.04|9758.04|0
1666881900000|2022-10-27 14:45:00|9767.1|9767.1|9773.07|9773.07|9777.44|9777.44|9767.1|9767.1|0
1666882200000|2022-10-27 14:50:00|9773.39|9773.39|9801.85|9801.85|9805.48|9805.48|9772.69|9772.69|0
1666882500000|2022-10-27 14:55:00|9800.86|9800.86|9788.96|9788.96|9803.19|9803.19|9787.99|9787.99|0
1666882800000|2022-10-27 15:00:00|9789.28|9789.28|9796.29|9796.29|9806.1|9806.1|9788.09|9788.09|0
1666883100000|2022-10-27 15:05:00|9796.5|9796.5|9799.29|9799.29|9803.31|9803.31|9793.06|9793.06|0
1666883400000|2022-10-27 15:10:00|9799.08|9799.08|9776.84|9776.84|9799.94|9799.94|9776.84|9776.84|0
1666883700000|2022-10-27 15:15:00|9776.37|9776.37|9759.79|9759.79|9778.84|9778.84|9759.79|9759.79|0
1666884000000|2022-10-27 15:20:00|9760.11|9760.11|9778.45|9778.45|9778.95|9778.95|9760.11|9760.11|0
1666884300000|2022-10-27 15:25:00|9777.8|9777.8|9767.27|9767.27|9778.1|9778.1|9762.85|9762.85|0
1666941300000|2022-10-28 07:15:00|9558.72|9558.72|9533.87|9533.87|9558.72|9558.72|9525.72|9525.72|0
1666941600000|2022-10-28 07:20:00|9532.59|9532.59|9538.29|9538.29|9549.08|9549.08|9527.97|9527.97|0
1666941900000|2022-10-28 07:25:00|9538.76|9538.76|9522.76|9522.76|9538.76|9538.76|9504.74|9504.74|0
1666942200000|2022-10-28 07:30:00|9523.23|9523.23|9528.63|9528.63|9528.63|9528.63|9500.49|9500.49|0
1666942500000|2022-10-28 07:35:00|9533.25|9533.25|9523.14|9523.14|9542.46|9542.46|9523.14|9523.14|0
1666942800000|2022-10-28 07:40:00|9522.53|9522.53|9496.3|9496.3|9522.53|9522.53|9494.31|9494.31|0
1666943100000|2022-10-28 07:45:00|9494.6|9494.6|9484.13|9484.13|9494.6|9494.6|9470.75|9470.75|0
1666943400000|2022-10-28 07:50:00|9484.98|9484.98|9476.41|9476.41|9484.98|9484.98|9473.26|9473.26|0
1666943700000|2022-10-28 07:55:00|9474.07|9474.07|9510.59|9510.59|9510.59|9510.59|9474.07|9474.07|0
1666944000000|2022-10-28 08:00:00|9508.4|9508.4|9485.08|9485.08|9517.97|9517.97|9481.18|9481.18|0
1666944300000|2022-10-28 08:05:00|9485.29|9485.29|9527.3|9527.3|9528.7|9528.7|9484.82|9484.82|0
1666944600000|2022-10-28 08:10:00|9529.64|9529.64|9532.81|9532.81|9533.27|9533.27|9520.99|9520.99|0
1666944900000|2022-10-28 08:15:00|9531.84|9531.84|9523.27|9523.27|9532.77|9532.77|9519.12|9519.12|0
1666945200000|2022-10-28 08:20:00|9521.81|9521.81|9519.7|9519.7|9526.07|9526.07|9519.7|9519.7|0
1666945500000|2022-10-28 08:25:00|9517.83|9517.83|9514.23|9514.23|9520.59|9520.59|9512|9512|0
1666945800000|2022-10-28 08:30:00|9514.2|9514.2|9528.99|9528.99|9530.83|9530.83|9512.98|9512.98|0
1666946100000|2022-10-28 08:35:00|9528.57|9528.57|9539.72|9539.72|9542.34|9542.34|9528.1|9528.1|0
1666946400000|2022-10-28 08:40:00|9539.07|9539.07|9554.1|9554.1|9554.1|9554.1|9538.68|9538.68|0
1666946700000|2022-10-28 08:45:00|9554.6|9554.6|9574.26|9574.26|9575.75|9575.75|9554.6|9554.6|0
1666947000000|2022-10-28 08:50:00|9574.91|9574.91|9592.81|9592.81|9593.31|9593.31|9574.44|9574.44|0
1666947300000|2022-10-28 08:55:00|9593.55|9593.55|9595.77|9595.77|9599.28|9599.28|9586.29|9586.29|0
1666947600000|2022-10-28 09:00:00|9594.31|9594.31|9580.58|9580.58|9594.31|9594.31|9576.22|9576.22|0
1666947900000|2022-10-28 09:05:00|9579.44|9579.44|9571.01|9571.01|9583.7|9583.7|9571.01|9571.01|0
1666948200000|2022-10-28 09:10:00|9570.36|9570.36|9552.82|9552.82|9570.36|9570.36|9552.82|9552.82|0
1666948500000|2022-10-28 09:15:00|9554.28|9554.28|9538.73|9538.73|9555.75|9555.75|9527.65|9527.65|0
1666948800000|2022-10-28 09:20:00|9539.48|9539.48|9563.56|9563.56|9564.85|9564.85|9536.5|9536.5|0
1666949100000|2022-10-28 09:25:00|9563.09|9563.09|9565.2|9565.2|9570.32|9570.32|9562.62|9562.62|0
1666949400000|2022-10-28 09:30:00|9565.77|9565.77|9584.68|9584.68|9588.12|9588.12|9565.77|9565.77|0
1666949700000|2022-10-28 09:35:00|9585.47|9585.47|9567.05|9567.05|9585.47|9585.47|9561.78|9561.78|0
1666950000000|2022-10-28 09:40:00|9567.52|9567.52|9570.16|9570.16|9572.49|9572.49|9561.1|9561.1|0
1666950300000|2022-10-28 09:45:00|9570.81|9570.81|9588.75|9588.75|9592.49|9592.49|9570.81|9570.81|0
1666950600000|2022-10-28 09:50:00|9589.21|9589.21|9595.17|9595.17|9595.17|9595.17|9588.42|9588.42|0
1666950900000|2022-10-28 09:55:00|9595.63|9595.63|9608.48|9608.48|9609.12|9609.12|9593.65|9593.65|0
1666951200000|2022-10-28 10:00:00|9607.08|9607.08|9613.69|9613.69|9614.42|9614.42|9603.48|9603.48|0
1666951500000|2022-10-28 10:05:00|9612.29|9612.29|9616.09|9616.09|9621.8|9621.8|9607.62|9607.62|0
1666951800000|2022-10-28 10:10:00|9616.32|9616.32|9591.83|9591.83|9616.32|9616.32|9589.22|9589.22|0
1666952100000|2022-10-28 10:15:00|9590.63|9590.63|9594.14|9594.14|9594.14|9594.14|9589.99|9589.99|0
1666952400000|2022-10-28 10:20:00|9594.78|9594.78|9590.5|9590.5|9596.04|9596.04|9589.71|9589.71|0
1666952700000|2022-10-28 10:25:00|9584.91|9584.91|9585.82|9585.82|9593.7|9593.7|9579.77|9579.77|0
1666953000000|2022-10-28 10:30:00|9584.05|9584.05|9591.33|9591.33|9592.91|9592.91|9581.5|9581.5|0
1666953300000|2022-10-28 10:35:00|9592.06|9592.06|9591.91|9591.91|9593.53|9593.53|9589.98|9589.98|0
1666953600000|2022-10-28 10:40:00|9591.52|9591.52|9597.48|9597.48|9598.41|9598.41|9591.52|9591.52|0
1666953900000|2022-10-28 10:45:00|9598.05|9598.05|9596.83|9596.83|9598.33|9598.33|9593.82|9593.82|0
1666954200000|2022-10-28 10:50:00|9595.63|9595.63|9593.05|9593.05|9595.63|9595.63|9593.05|9593.05|0
1666954500000|2022-10-28 10:55:00|9592.58|9592.58|9588.31|9588.31|9593.05|9593.05|9586.59|9586.59|0
1666954800000|2022-10-28 11:00:00|9588.52|9588.52|9580.6|9580.6|9588.52|9588.52|9579.58|9579.58|0
1666955100000|2022-10-28 11:05:00|9580.31|9580.31|9566.74|9566.74|9580.31|9580.31|9561.6|9561.6|0
1666955400000|2022-10-28 11:10:00|9567.79|9567.79|9586.1|9586.1|9588.97|9588.97|9567.58|9567.58|0
1666955700000|2022-10-28 11:15:00|9585.63|9585.63|9587.74|9587.74|9587.74|9587.74|9584.09|9584.09|0
1666956000000|2022-10-28 11:20:00|9589.2|9589.2|9585.4|9585.4|9589.2|9589.2|9577.36|9577.36|0
1666956300000|2022-10-28 11:25:00|9585.72|9585.72|9588.56|9588.56|9588.56|9588.56|9583.98|9583.98|0
1666956600000|2022-10-28 11:30:00|9589.03|9589.03|9589.83|9589.83|9589.83|9589.83|9586.15|9586.15|0
1666956900000|2022-10-28 11:35:00|9590.15|9590.15|9603.24|9603.24|9604.8|9604.8|9590.15|9590.15|0
1666957200000|2022-10-28 11:40:00|9604.7|9604.7|9604.21|9604.21|9607.21|9607.21|9600.06|9600.06|0
1666957500000|2022-10-28 11:45:00|9603.88|9603.88|9611.22|9611.22|9611.22|9611.22|9600.28|9600.28|0
1666957800000|2022-10-28 11:50:00|9610.65|9610.65|9600.02|9600.02|9610.66|9610.66|9600.02|9600.02|0
1666958100000|2022-10-28 11:55:00|9599.29|9599.29|9592.87|9592.87|9599.29|9599.29|9592.1|9592.1|0
1666958400000|2022-10-28 12:00:00|9594.29|9594.29|9593.91|9593.91|9594.29|9594.29|9582.49|9582.49|0
1666958700000|2022-10-28 12:05:00|9595.52|9595.52|9593.2|9593.2|9597.86|9597.86|9592.07|9592.07|0
1666959000000|2022-10-28 12:10:00|9592.26|9592.26|9590.32|9590.32|9595.23|9595.23|9590.28|9590.28|0
1666959300000|2022-10-28 12:15:00|9590.64|9590.64|9595.85|9595.85|9600.39|9600.39|9590.32|9590.32|0
1666959600000|2022-10-28 12:20:00|9595.46|9595.46|9598.41|9598.41|9601.68|9601.68|9593.29|9593.29|0
1666959900000|2022-10-28 12:25:00|9597.84|9597.84|9576.7|9576.7|9597.84|9597.84|9573.28|9573.28|0
1666960200000|2022-10-28 12:30:00|9568.83|9568.83|9603.4|9603.4|9634.36|9634.36|9563.97|9563.97|0
1666960500000|2022-10-28 12:35:00|9601.6|9601.6|9574.33|9574.33|9601.6|9601.6|9574.33|9574.33|0
1666960800000|2022-10-28 12:40:00|9569.21|9569.21|9543.24|9543.24|9569.21|9569.21|9541.83|9541.83|0
1666961100000|2022-10-28 12:45:00|9542.74|9542.74|9525.32|9525.32|9545.74|9545.74|9519.73|9519.73|0
1666961400000|2022-10-28 12:50:00|9525.61|9525.61|9541.59|9541.59|9542.79|9542.79|9522.63|9522.63|0
1666961700000|2022-10-28 12:55:00|9540.74|9540.74|9555.1|9555.1|9555.61|9555.61|9536.26|9536.26|0
1666962000000|2022-10-28 13:00:00|9556.59|9556.59|9568.04|9568.04|9568.04|9568.04|9555.84|9555.84|0
1666962300000|2022-10-28 13:05:00|9567.19|9567.19|9571.41|9571.41|9578.74|9578.74|9566.62|9566.62|0
1666962600000|2022-10-28 13:10:00|9571.88|9571.88|9579.75|9579.75|9588.03|9588.03|9571.88|9571.88|0
1666962900000|2022-10-28 13:15:00|9578.81|9578.81|9560.86|9560.86|9578.81|9578.81|9558.41|9558.41|0
1666963200000|2022-10-28 13:20:00|9559.92|9559.92|9525.23|9525.23|9561.38|9561.38|9525.23|9525.23|0
1666963500000|2022-10-28 13:25:00|9524.76|9524.76|9511.19|9511.19|9525.35|9525.35|9511.19|9511.19|0
1666963800000|2022-10-28 13:30:00|9512.13|9512.13|9571.22|9571.22|9571.22|9571.22|9512.13|9512.13|0
1666964100000|2022-10-28 13:35:00|9572.68|9572.68|9598.54|9598.54|9598.54|9598.54|9572.68|9572.68|0
1666964400000|2022-10-28 13:40:00|9599.94|9599.94|9604.24|9604.24|9613.11|9613.11|9599.94|9599.94|0
1666964700000|2022-10-28 13:45:00|9604.56|9604.56|9595.26|9595.26|9606.57|9606.57|9584.68|9584.68|0
1666965000000|2022-10-28 13:50:00|9595.75|9595.75|9586.05|9586.05|9595.75|9595.75|9578.18|9578.18|0
1666965300000|2022-10-28 13:55:00|9585.73|9585.73|9591.41|9591.41|9601.3|9601.3|9585.73|9585.73|0
1666965600000|2022-10-28 14:00:00|9593.19|9593.19|9587.31|9587.31|9626.88|9626.88|9576.4|9576.4|0
1666965900000|2022-10-28 14:05:00|9589.24|9589.24|9591.14|9591.14|9613.24|9613.24|9589.24|9589.24|0
1666966200000|2022-10-28 14:10:00|9592.54|9592.54|9600.61|9600.61|9600.61|9600.61|9572.27|9572.27|0
1666966500000|2022-10-28 14:15:00|9601.18|9601.18|9619.09|9619.09|9621.37|9621.37|9596.04|9596.04|0
1666966800000|2022-10-28 14:20:00|9618.62|9618.62|9596.11|9596.11|9620.89|9620.89|9591.65|9591.65|0
1666967100000|2022-10-28 14:25:00|9596.43|9596.43|9618.9|9618.9|9620.31|9620.31|9596.43|9596.43|0
1666967400000|2022-10-28 14:30:00|9623.34|9623.34|9614|9614|9640.16|9640.16|9614|9614|0
1666967700000|2022-10-28 14:35:00|9613.53|9613.53|9601.68|9601.68|9613.53|9613.53|9598.73|9598.73|0
1666968000000|2022-10-28 14:40:00|9601.89|9601.89|9602.67|9602.67|9602.67|9602.67|9595.01|9595.01|0
1666968300000|2022-10-28 14:45:00|9602.38|9602.38|9598.39|9598.39|9606.21|9606.21|9598.39|9598.39|0
1666968600000|2022-10-28 14:50:00|9597.92|9597.92|9593.56|9593.56|9597.92|9597.92|9589.03|9589.03|0
1666968900000|2022-10-28 14:55:00|9594.29|9594.29|9609.73|9609.73|9609.73|9609.73|9594.29|9594.29|0
1666969200000|2022-10-28 15:00:00|9610.22|9610.22|9606.39|9606.39|9621.06|9621.06|9604.99|9604.99|0
1666969500000|2022-10-28 15:05:00|9608.18|9608.18|9598.17|9598.17|9608.18|9608.18|9590.55|9590.55|0
1666969800000|2022-10-28 15:10:00|9597.7|9597.7|9599.07|9599.07|9601.79|9601.79|9595.65|9595.65|0
1666970100000|2022-10-28 15:15:00|9599.54|9599.54|9591.29|9591.29|9599.96|9599.96|9586.97|9586.97|0
1666970400000|2022-10-28 15:20:00|9592.65|9592.65|9607.67|9607.67|9607.67|9607.67|9592.65|9592.65|0
1666970700000|2022-10-28 15:25:00|9608.4|9608.4|9610.34|9610.34|9611.82|9611.82|9602.78|9602.78|0
1667204100000|2022-10-31 08:15:00|9501.63|9501.63|9543.69|9543.69|9543.69|9543.69|9499.81|9499.81|0
1667204400000|2022-10-31 08:20:00|9546.82|9546.82|9576.81|9576.81|9581.6|9581.6|9546.82|9546.82|0
1667204700000|2022-10-31 08:25:00|9574.36|9574.36|9557.52|9557.52|9574.36|9574.36|9557.06|9557.06|0
1667205000000|2022-10-31 08:30:00|9556.06|9556.06|9543.46|9543.46|9556.79|9556.79|9527.53|9527.53|0
1667205300000|2022-10-31 08:35:00|9539.89|9539.89|9547.68|9547.68|9550.24|9550.24|9539.43|9539.43|0
1667205600000|2022-10-31 08:40:00|9548.15|9548.15|9554.4|9554.4|9560.08|9560.08|9548.15|9548.15|0
1667205900000|2022-10-31 08:45:00|9553.78|9553.78|9523.84|9523.84|9558.81|9558.81|9521.76|9521.76|0
1667206200000|2022-10-31 08:50:00|9524.31|9524.31|9518.53|9518.53|9527.33|9527.33|9512.14|9512.14|0
1667206500000|2022-10-31 08:55:00|9520.19|9520.19|9530.78|9530.78|9532.55|9532.55|9518.06|9518.06|0
1667206800000|2022-10-31 09:00:00|9529.58|9529.58|9532.23|9532.23|9542.92|9542.92|9520.97|9520.97|0
1667207100000|2022-10-31 09:05:00|9531.76|9531.76|9532.94|9532.94|9532.94|9532.94|9525.32|9525.32|0
1667207400000|2022-10-31 09:10:00|9533.17|9533.17|9558.17|9558.17|9558.17|9558.17|9533.17|9533.17|0
1667207700000|2022-10-31 09:15:00|9559.17|9559.17|9573.36|9573.36|9578.81|9578.81|9559.17|9559.17|0
1667208000000|2022-10-31 09:20:00|9572.63|9572.63|9590.23|9590.23|9591.17|9591.17|9572.06|9572.06|0
1667208300000|2022-10-31 09:25:00|9592.1|9592.1|9583.06|9583.06|9594.22|9594.22|9582.55|9582.55|0
1667208600000|2022-10-31 09:30:00|9583.99|9583.99|9580.35|9580.35|9584.31|9584.31|9574.69|9574.69|0
1667208900000|2022-10-31 09:35:00|9583.62|9583.62|9588.28|9588.28|9590.3|9590.3|9576.16|9576.16|0
1667209200000|2022-10-31 09:40:00|9587.55|9587.55|9577.49|9577.49|9589.65|9589.65|9577.49|9577.49|0
1667209500000|2022-10-31 09:45:00|9577.21|9577.21|9574.76|9574.76|9584.2|9584.2|9566.72|9566.72|0
1667209800000|2022-10-31 09:50:00|9573.3|9573.3|9560.69|9560.69|9575.84|9575.84|9559.58|9559.58|0
1667210100000|2022-10-31 09:55:00|9560.22|9560.22|9539.82|9539.82|9560.22|9560.22|9538.68|9538.68|0
1667210400000|2022-10-31 10:00:00|9539.35|9539.35|9549.84|9549.84|9555.46|9555.46|9537.6|9537.6|0
1667210700000|2022-10-31 10:05:00|9551.31|9551.31|9565.58|9565.58|9567.31|9567.31|9549.69|9549.69|0
1667211000000|2022-10-31 10:10:00|9566.05|9566.05|9565.4|9565.4|9566.57|9566.57|9562.46|9562.46|0
1667211300000|2022-10-31 10:15:00|9564.56|9564.56|9554.78|9554.78|9565.24|9565.24|9554.31|9554.31|0
1667211600000|2022-10-31 10:20:00|9555.95|9555.95|9559.5|9559.5|9559.5|9559.5|9552.44|9552.44|0
1667211900000|2022-10-31 10:25:00|9560.35|9560.35|9554.2|9554.2|9560.92|9560.92|9551.69|9551.69|0
1667212200000|2022-10-31 10:30:00|9553.34|9553.34|9560.4|9560.4|9562.89|9562.89|9553.34|9553.34|0
1667212500000|2022-10-31 10:35:00|9559.61|9559.61|9558.52|9558.52|9562.14|9562.14|9558|9558|0
1667212800000|2022-10-31 10:40:00|9558.05|9558.05|9551.5|9551.5|9561.7|9561.7|9551.5|9551.5|0
1667213100000|2022-10-31 10:45:00|9551.99|9551.99|9548.65|9548.65|9555.02|9555.02|9548.65|9548.65|0
1667213400000|2022-10-31 10:50:00|9549.12|9549.12|9553.46|9553.46|9557.38|9557.38|9547.86|9547.86|0
1667213700000|2022-10-31 10:55:00|9552.61|9552.61|9563.93|9563.93|9564.25|9564.25|9548.1|9548.1|0
1667214000000|2022-10-31 11:00:00|9563.2|9563.2|9563.85|9563.85|9581.03|9581.03|9559.49|9559.49|0
1667214300000|2022-10-31 11:05:00|9561.92|9561.92|9561.92|9561.92|9563.26|9563.26|9559.25|9559.25|0
1667214600000|2022-10-31 11:10:00|9562.33|9562.33|9553.98|9553.98|9566.05|9566.05|9551.85|9551.85|0
1667214900000|2022-10-31 11:15:00|9553.51|9553.51|9554.9|9554.9|9559.51|9559.51|9553.22|9553.22|0
1667215200000|2022-10-31 11:20:00|9555.22|9555.22|9562.35|9562.35|9562.84|9562.84|9554.28|9554.28|0
1667215500000|2022-10-31 11:25:00|9562.99|9562.99|9565.89|9565.89|9567.16|9567.16|9562.99|9562.99|0
1667215800000|2022-10-31 11:30:00|9565.1|9565.1|9563.71|9563.71|9565.1|9565.1|9558.81|9558.81|0
1667216100000|2022-10-31 11:35:00|9564.21|9564.21|9566.96|9566.96|9567.69|9567.69|9564|9564|0
1667216400000|2022-10-31 11:40:00|9568.36|9568.36|9563.14|9563.14|9573.77|9573.77|9562.68|9562.68|0
1667216700000|2022-10-31 11:45:00|9562.82|9562.82|9563.4|9563.4|9563.9|9563.9|9562.7|9562.7|0
1667217000000|2022-10-31 11:50:00|9562.47|9562.47|9558.6|9558.6|9563.4|9563.4|9556.3|9556.3|0
1667217300000|2022-10-31 11:55:00|9559.33|9559.33|9557.33|9557.33|9563.87|9563.87|9554.6|9554.6|0
1667217600000|2022-10-31 12:00:00|9557.79|9557.79|9560|9560|9564.93|9564.93|9557.38|9557.38|0
1667217900000|2022-10-31 12:05:00|9559.03|9559.03|9558.11|9558.11|9559.03|9559.03|9555.75|9555.75|0
1667218200000|2022-10-31 12:10:00|9557.38|9557.38|9571.66|9571.66|9571.66|9571.66|9556.44|9556.44|0
1667218500000|2022-10-31 12:15:00|9572.39|9572.39|9611.41|9611.41|9615.77|9615.77|9572.39|9572.39|0
1667218800000|2022-10-31 12:20:00|9611.73|9611.73|9599.95|9599.95|9612.2|9612.2|9594.08|9594.08|0
1667219100000|2022-10-31 12:25:00|9599.5|9599.5|9603.56|9603.56|9608.4|9608.4|9598.57|9598.57|0
1667219400000|2022-10-31 12:30:00|9603.77|9603.77|9603.21|9603.21|9605.46|9605.46|9594.5|9594.5|0
1667219700000|2022-10-31 12:35:00|9603.85|9603.85|9605.77|9605.77|9609.96|9609.96|9602.32|9602.32|0
1667220000000|2022-10-31 12:40:00|9606|9606|9616.26|9616.26|9617.52|9617.52|9605.43|9605.43|0
1667220300000|2022-10-31 12:45:00|9615.79|9615.79|9611.18|9611.18|9618.1|9618.1|9611.13|9611.13|0
1667220600000|2022-10-31 12:50:00|9609.76|9609.76|9608.54|9608.54|9611.4|9611.4|9607.6|9607.6|0
1667220900000|2022-10-31 12:55:00|9609.27|9609.27|9601.07|9601.07|9609.27|9609.27|9600.77|9600.77|0
1667221200000|2022-10-31 13:00:00|9600.34|9600.34|9606.11|9606.11|9607.65|9607.65|9598.94|9598.94|0
1667221500000|2022-10-31 13:05:00|9605.39|9605.39|9612.73|9612.73|9613.37|9613.37|9602.32|9602.32|0
1667221800000|2022-10-31 13:10:00|9613.2|9613.2|9612.76|9612.76|9616.52|9616.52|9609.1|9609.1|0
1667222100000|2022-10-31 13:15:00|9613.08|9613.08|9611.53|9611.53|9613.95|9613.95|9609.37|9609.37|0
1667222400000|2022-10-31 13:20:00|9611.21|9611.21|9617.15|9617.15|9620.08|9620.08|9611.21|9611.21|0
1667222700000|2022-10-31 13:25:00|9617.65|9617.65|9592.15|9592.15|9617.65|9617.65|9592.15|9592.15|0
1667223000000|2022-10-31 13:30:00|9590.86|9590.86|9585.85|9585.85|9601.48|9601.48|9580.85|9580.85|0
1667223300000|2022-10-31 13:35:00|9586.12|9586.12|9577.99|9577.99|9591.83|9591.83|9568.96|9568.96|0
1667223600000|2022-10-31 13:40:00|9577.05|9577.05|9577.69|9577.69|9581.65|9581.65|9573.87|9573.87|0
1667223900000|2022-10-31 13:45:00|9577.97|9577.97|9525.16|9525.16|9577.97|9577.97|9524.52|9524.52|0
1667224200000|2022-10-31 13:50:00|9524.27|9524.27|9528.88|9528.88|9533.59|9533.59|9505.82|9505.82|0
1667224500000|2022-10-31 13:55:00|9529.61|9529.61|9530.42|9530.42|9534.03|9534.03|9522.48|9522.48|0
1667224800000|2022-10-31 14:00:00|9529.78|9529.78|9564.18|9564.18|9564.82|9564.82|9529.78|9529.78|0
1667225100000|2022-10-31 14:05:00|9564.5|9564.5|9562.15|9562.15|9569.46|9569.46|9559.78|9559.78|0
1667225400000|2022-10-31 14:10:00|9560.86|9560.86|9555.25|9555.25|9560.86|9560.86|9549.98|9549.98|0
1667225700000|2022-10-31 14:15:00|9555.57|9555.57|9561.53|9561.53|9570.55|9570.55|9555.07|9555.07|0
1667226000000|2022-10-31 14:20:00|9560.6|9560.6|9540.82|9540.82|9560.6|9560.6|9539.85|9539.85|0
1667226300000|2022-10-31 14:25:00|9538.69|9538.69|9545.62|9545.62|9546.09|9546.09|9537.33|9537.33|0
1667226600000|2022-10-31 14:30:00|9543.31|9543.31|9529.42|9529.42|9543.31|9543.31|9526.08|9526.08|0
1667226900000|2022-10-31 14:35:00|9528.13|9528.13|9540.84|9540.84|9541.61|9541.61|9524.9|9524.9|0
1667227200000|2022-10-31 14:40:00|9541.05|9541.05|9558.31|9558.31|9558.31|9558.31|9541.05|9541.05|0
1667227500000|2022-10-31 14:45:00|9559.3|9559.3|9566.39|9566.39|9571.05|9571.05|9559.3|9559.3|0
1667227800000|2022-10-31 14:50:00|9566.86|9566.86|9563.37|9563.37|9569.11|9569.11|9560.38|9560.38|0
1667228100000|2022-10-31 14:55:00|9563.57|9563.57|9565.03|9565.03|9575.62|9575.62|9563.25|9563.25|0
1667228400000|2022-10-31 15:00:00|9564.71|9564.71|9580.64|9580.64|9584.37|9584.37|9564.02|9564.02|0
1667228700000|2022-10-31 15:05:00|9579.44|9579.44|9583.94|9583.94|9597.56|9597.56|9576.78|9576.78|0
1667229000000|2022-10-31 15:10:00|9584.41|9584.41|9582.56|9582.56|9587.12|9587.12|9574.42|9574.42|0
1667229300000|2022-10-31 15:15:00|9582.09|9582.09|9578.13|9578.13|9584.23|9584.23|9576.2|9576.2|0
1667229600000|2022-10-31 15:20:00|9577.66|9577.66|9585.15|9585.15|9585.94|9585.94|9570.07|9570.07|0
1667229900000|2022-10-31 15:25:00|9586.61|9586.61|9580.53|9580.53|9586.61|9586.61|9576.82|9576.82|0
1667230200000|2022-10-31 15:30:00|9578.6|9578.6|9563.25|9563.25|9581.3|9581.3|9563.25|9563.25|0
1667230500000|2022-10-31 15:35:00|9565.12|9565.12|9576.71|9576.71|9578.07|9578.07|9564.65|9564.65|0
1667230800000|2022-10-31 15:40:00|9577.18|9577.18|9574.09|9574.09|9580.2|9580.2|9574.09|9574.09|0
1667231100000|2022-10-31 15:45:00|9574.56|9574.56|9575.22|9575.22|9576.34|9576.34|9571.03|9571.03|0
1667231400000|2022-10-31 15:50:00|9575.55|9575.55|9578.55|9578.55|9587.13|9587.13|9574.44|9574.44|0
1667231700000|2022-10-31 15:55:00|9577.91|9577.91|9570.94|9570.94|9582.14|9582.14|9568.06|9568.06|0
1667232000000|2022-10-31 16:00:00|9569.21|9569.21|9569.83|9569.83|9570.47|9570.47|9565.92|9565.92|0
1667232300000|2022-10-31 16:05:00|9568.89|9568.89|9571.29|9571.29|9571.5|9571.5|9565.95|9565.95|0
1667232600000|2022-10-31 16:10:00|9570.97|9570.97|9581.37|9581.37|9581.77|9581.77|9569.24|9569.24|0
1667232900000|2022-10-31 16:15:00|9581.04|9581.04|9578.55|9578.55|9583.6|9583.6|9578.23|9578.23|0
1667233200000|2022-10-31 16:20:00|9579.02|9579.02|9579.21|9579.21|9582.39|9582.39|9577.49|9577.49|0
1667233500000|2022-10-31 16:25:00|9578.57|9578.57|9562.09|9562.09|9579.03|9579.03|9562.09|9562.09|0
1667290500000|2022-11-01 08:15:00|9689.54|9689.54|9690.38|9690.38|9710.43|9710.43|9679.6|9679.6|0
1667290800000|2022-11-01 08:20:00|9691.79|9691.79|9719.2|9719.2|9720.9|9720.9|9691.79|9691.79|0
1667291100000|2022-11-01 08:25:00|9718.63|9718.63|9709.72|9709.72|9719.26|9719.26|9708.79|9708.79|0
1667291400000|2022-11-01 08:30:00|9709.26|9709.26|9703.96|9703.96|9735.68|9735.68|9703.96|9703.96|0
1667291700000|2022-11-01 08:35:00|9703.02|9703.02|9685.11|9685.11|9706.72|9706.72|9684.65|9684.65|0
1667292000000|2022-11-01 08:40:00|9684.12|9684.12|9691.97|9691.97|9691.97|9691.97|9680.44|9680.44|0
1667292300000|2022-11-01 08:45:00|9692.88|9692.88|9680.49|9680.49|9695.93|9695.93|9679.32|9679.32|0
1667292600000|2022-11-01 08:50:00|9681.95|9681.95|9683.7|9683.7|9683.7|9683.7|9672.49|9672.49|0
1667292900000|2022-11-01 08:55:00|9683.22|9683.22|9680.09|9680.09|9683.22|9683.22|9675.48|9675.48|0
1667293200000|2022-11-01 09:00:00|9679.36|9679.36|9696.38|9696.38|9696.38|9696.38|9679.36|9679.36|0
1667293500000|2022-11-01 09:05:00|9697.16|9697.16|9689.28|9689.28|9703.59|9703.59|9687.87|9687.87|0
1667293800000|2022-11-01 09:10:00|9688.81|9688.81|9678.52|9678.52|9689.59|9689.59|9674.22|9674.22|0
1667294100000|2022-11-01 09:15:00|9681.18|9681.18|9686.98|9686.98|9689.94|9689.94|9681.18|9681.18|0
1667294400000|2022-11-01 09:20:00|9687.62|9687.62|9671.58|9671.58|9689.57|9689.57|9671.58|9671.58|0
1667294700000|2022-11-01 09:25:00|9672.08|9672.08|9673.32|9673.32|9674.63|9674.63|9668.95|9668.95|0
1667295000000|2022-11-01 09:30:00|9672.85|9672.85|9672.57|9672.57|9673.13|9673.13|9663.75|9663.75|0
1667295300000|2022-11-01 09:35:00|9671.84|9671.84|9665.32|9665.32|9671.84|9671.84|9663.41|9663.41|0
1667295600000|2022-11-01 09:40:00|9666.43|9666.43|9668.68|9668.68|9671.39|9671.39|9666.43|9666.43|0
1667295900000|2022-11-01 09:45:00|9669.42|9669.42|9669.32|9669.32|9674.22|9674.22|9664.68|9664.68|0
1667296200000|2022-11-01 09:50:00|9668.85|9668.85|9668.67|9668.67|9672.36|9672.36|9667.15|9667.15|0
1667296500000|2022-11-01 09:55:00|9667.74|9667.74|9663.55|9663.55|9667.74|9667.74|9663.08|9663.08|0
1667296800000|2022-11-01 10:00:00|9668|9668|9677.8|9677.8|9683.29|9683.29|9668|9668|0
1667297100000|2022-11-01 10:05:00|9675.28|9675.28|9674.42|9674.42|9675.28|9675.28|9667.92|9667.92|0
1667297400000|2022-11-01 10:10:00|9674.63|9674.63|9683.96|9683.96|9685.85|9685.85|9674.63|9674.63|0
1667297700000|2022-11-01 10:15:00|9682.5|9682.5|9682.44|9682.44|9684.46|9684.46|9678.85|9678.85|0
1667298000000|2022-11-01 10:20:00|9684.63|9684.63|9675.61|9675.61|9684.63|9684.63|9672.98|9672.98|0
1667298300000|2022-11-01 10:25:00|9676.46|9676.46|9676.01|9676.01|9686.04|9686.04|9674.44|9674.44|0
1667298600000|2022-11-01 10:30:00|9676.74|9676.74|9677.97|9677.97|9677.97|9677.97|9672.35|9672.35|0
1667298900000|2022-11-01 10:35:00|9677.5|9677.5|9674.94|9674.94|9677.59|9677.59|9674.66|9674.66|0
1667299200000|2022-11-01 10:40:00|9675.79|9675.79|9674.69|9674.69|9677.1|9677.1|9671.5|9671.5|0
1667299500000|2022-11-01 10:45:00|9674.37|9674.37|9691.71|9691.71|9691.92|9691.92|9673.98|9673.98|0
1667299800000|2022-11-01 10:50:00|9692.21|9692.21|9686.56|9686.56|9695.04|9695.04|9685.88|9685.88|0
1667300100000|2022-11-01 10:55:00|9686.35|9686.35|9694.82|9694.82|9694.82|9694.82|9686.35|9686.35|0
1667300400000|2022-11-01 11:00:00|9696.28|9696.28|9709.81|9709.81|9709.81|9709.81|9696.28|9696.28|0
1667300700000|2022-11-01 11:05:00|9712|9712|9733.34|9733.34|9736.92|9736.92|9712|9712|0
1667301000000|2022-11-01 11:10:00|9732.87|9732.87|9733.47|9733.47|9733.47|9733.47|9723.79|9723.79|0
1667301300000|2022-11-01 11:15:00|9734.87|9734.87|9731.73|9731.73|9741.28|9741.28|9731.44|9731.44|0
1667301600000|2022-11-01 11:20:00|9732.41|9732.41|9753.06|9753.06|9755.35|9755.35|9731.68|9731.68|0
1667301900000|2022-11-01 11:25:00|9753.79|9753.79|9767.97|9767.97|9769.71|9769.71|9753.32|9753.32|0
1667302200000|2022-11-01 11:30:00|9767.52|9767.52|9759.26|9759.26|9770.14|9770.14|9759.26|9759.26|0
1667302500000|2022-11-01 11:35:00|9758.53|9758.53|9753.71|9753.71|9765.41|9765.41|9751.67|9751.67|0
1667302800000|2022-11-01 11:40:00|9751.14|9751.14|9746.61|9746.61|9768.44|9768.44|9746.61|9746.61|0
1667303100000|2022-11-01 11:45:00|9746.04|9746.04|9738.64|9738.64|9747.91|9747.91|9735.08|9735.08|0
1667303400000|2022-11-01 11:50:00|9739.11|9739.11|9753.35|9753.35|9760.39|9760.39|9737.91|9737.91|0
1667303700000|2022-11-01 11:55:00|9753.82|9753.82|9753.59|9753.59|9760.06|9760.06|9752.49|9752.49|0
1667304000000|2022-11-01 12:00:00|9754.16|9754.16|9736.8|9736.8|9758.19|9758.19|9735.52|9735.52|0
1667304300000|2022-11-01 12:05:00|9737.3|9737.3|9735.72|9735.72|9747.22|9747.22|9735.72|9735.72|0
1667304600000|2022-11-01 12:10:00|9736.45|9736.45|9733.84|9733.84|9741.97|9741.97|9733.18|9733.18|0
1667304900000|2022-11-01 12:15:00|9735.25|9735.25|9751.94|9751.94|9752.59|9752.59|9735.25|9735.25|0
1667305200000|2022-11-01 12:20:00|9753.23|9753.23|9769.32|9769.32|9774.06|9774.06|9753.23|9753.23|0
1667305500000|2022-11-01 12:25:00|9767.06|9767.06|9757.15|9757.15|9767.53|9767.53|9757.15|9757.15|0
1667305800000|2022-11-01 12:30:00|9755.69|9755.69|9748.65|9748.65|9755.69|9755.69|9745.84|9745.84|0
1667306100000|2022-11-01 12:35:00|9748.15|9748.15|9743.95|9743.95|9750.74|9750.74|9743.93|9743.93|0
1667306400000|2022-11-01 12:40:00|9744.68|9744.68|9737.71|9737.71|9744.68|9744.68|9735.23|9735.23|0
1667306700000|2022-11-01 12:45:00|9739.9|9739.9|9742.14|9742.14|9743.83|9743.83|9739.7|9739.7|0
1667307000000|2022-11-01 12:50:00|9742.71|9742.71|9744.2|9744.2|9746.79|9746.79|9742.71|9742.71|0
1667307300000|2022-11-01 12:55:00|9744.93|9744.93|9731.81|9731.81|9745.38|9745.38|9731.44|9731.44|0
1667307600000|2022-11-01 13:00:00|9732.28|9732.28|9727.97|9727.97|9738.44|9738.44|9727.97|9727.97|0
1667307900000|2022-11-01 13:05:00|9728.65|9728.65|9745|9745|9746.14|9746.14|9728.65|9728.65|0
1667308200000|2022-11-01 13:10:00|9744.77|9744.77|9751.42|9751.42|9755.32|9755.32|9744.77|9744.77|0
1667308500000|2022-11-01 13:15:00|9750.69|9750.69|9749.78|9749.78|9753.29|9753.29|9748.44|9748.44|0
1667308800000|2022-11-01 13:20:00|9751.45|9751.45|9744.42|9744.42|9751.45|9751.45|9744.42|9744.42|0
1667309100000|2022-11-01 13:25:00|9744.19|9744.19|9756.36|9756.36|9756.36|9756.36|9739.6|9739.6|0
1667309400000|2022-11-01 13:30:00|9757.82|9757.82|9752.95|9752.95|9767.55|9767.55|9744.11|9744.11|0
1667309700000|2022-11-01 13:35:00|9753.52|9753.52|9753.11|9753.11|9760.58|9760.58|9746.07|9746.07|0
1667310000000|2022-11-01 13:40:00|9754.04|9754.04|9762.55|9762.55|9763.48|9763.48|9750.14|9750.14|0
1667310300000|2022-11-01 13:45:00|9761.58|9761.58|9751.1|9751.1|9762.05|9762.05|9743.57|9743.57|0
1667310600000|2022-11-01 13:50:00|9750.81|9750.81|9751|9751|9757.3|9757.3|9747.69|9747.69|0
1667310900000|2022-11-01 13:55:00|9751.78|9751.78|9742.12|9742.12|9752.17|9752.17|9742.12|9742.12|0
1667311200000|2022-11-01 14:00:00|9739.46|9739.46|9694.87|9694.87|9739.46|9739.46|9692.36|9692.36|0
1667311500000|2022-11-01 14:05:00|9695.6|9695.6|9658|9658|9700.76|9700.76|9658|9658|0
1667311800000|2022-11-01 14:10:00|9656.59|9656.59|9658.08|9658.08|9662.67|9662.67|9646.67|9646.67|0
1667312100000|2022-11-01 14:15:00|9659.07|9659.07|9672.72|9672.72|9674.62|9674.62|9659.07|9659.07|0
1667312400000|2022-11-01 14:20:00|9672.51|9672.51|9667.58|9667.58|9679.94|9679.94|9662.68|9662.68|0
1667312700000|2022-11-01 14:25:00|9667.11|9667.11|9689.7|9689.7|9694.16|9694.16|9661.73|9661.73|0
1667313000000|2022-11-01 14:30:00|9688.81|9688.81|9674.15|9674.15|9688.81|9688.81|9669.71|9669.71|0
1667313300000|2022-11-01 14:35:00|9674.79|9674.79|9635.77|9635.77|9680.21|9680.21|9634.31|9634.31|0
1667313600000|2022-11-01 14:40:00|9635.04|9635.04|9609.1|9609.1|9635.04|9635.04|9603.87|9603.87|0
1667313900000|2022-11-01 14:45:00|9608.37|9608.37|9597.11|9597.11|9608.84|9608.84|9595.38|9595.38|0
1667314200000|2022-11-01 14:50:00|9596.18|9596.18|9614.57|9614.57|9614.57|9614.57|9596.18|9596.18|0
1667314500000|2022-11-01 14:55:00|9615.5|9615.5|9612.44|9612.44|9625.67|9625.67|9603.69|9603.69|0
1667314800000|2022-11-01 15:00:00|9611.71|9611.71|9609.1|9609.1|9617.38|9617.38|9604.35|9604.35|0
1667315100000|2022-11-01 15:05:00|9608.13|9608.13|9608.22|9608.22|9609.53|9609.53|9590.67|9590.67|0
1667315400000|2022-11-01 15:10:00|9606.82|9606.82|9629.34|9629.34|9629.34|9629.34|9605.93|9605.93|0
1667315700000|2022-11-01 15:15:00|9629.81|9629.81|9624.8|9624.8|9650.47|9650.47|9622.39|9622.39|0
1667316000000|2022-11-01 15:20:00|9625.27|9625.27|9620|9620|9625.27|9625.27|9620|9620|0
1667316300000|2022-11-01 15:25:00|9619.53|9619.53|9625.66|9625.66|9627.54|9627.54|9615.7|9615.7|0
1667316600000|2022-11-01 15:30:00|9626.16|9626.16|9631.96|9631.96|9638.25|9638.25|9625.31|9625.31|0
1667316900000|2022-11-01 15:35:00|9632.72|9632.72|9619.82|9619.82|9637.61|9637.61|9616.91|9616.91|0
1667317200000|2022-11-01 15:40:00|9619.09|9619.09|9607.46|9607.46|9619.09|9619.09|9597.36|9597.36|0
1667317500000|2022-11-01 15:45:00|9607.18|9607.18|9628.04|9628.04|9629.05|9629.05|9605.8|9605.8|0
1667317800000|2022-11-01 15:50:00|9628.43|9628.43|9629.84|9629.84|9630.21|9630.21|9619.35|9619.35|0
1667318100000|2022-11-01 15:55:00|9630.31|9630.31|9645.27|9645.27|9645.59|9645.59|9627.15|9627.15|0
1667318400000|2022-11-01 16:00:00|9644.33|9644.33|9641.29|9641.29|9646.26|9646.26|9641.29|9641.29|0
1667318700000|2022-11-01 16:05:00|9641.61|9641.61|9664.08|9664.08|9674.27|9674.27|9641.35|9641.35|0
1667319000000|2022-11-01 16:10:00|9664.57|9664.57|9660.33|9660.33|9665.75|9665.75|9657.68|9657.68|0
1667319300000|2022-11-01 16:15:00|9660.01|9660.01|9647.04|9647.04|9665.21|9665.21|9644.57|9644.57|0
1667319600000|2022-11-01 16:20:00|9647.27|9647.27|9649.87|9649.87|9653.1|9653.1|9647.27|9647.27|0
1667319900000|2022-11-01 16:25:00|9649.59|9649.59|9670.07|9670.07|9672.46|9672.46|9649.36|9649.36|0
1667376900000|2022-11-02 08:15:00|9554.93|9554.93|9589.82|9589.82|9589.82|9589.82|9549.98|9549.98|0
1667377200000|2022-11-02 08:20:00|9591.28|9591.28|9589.28|9589.28|9594.95|9594.95|9586.16|9586.16|0
1667377500000|2022-11-02 08:25:00|9589.2|9589.2|9615.75|9615.75|9615.75|9615.75|9589.2|9589.2|0
1667377800000|2022-11-02 08:30:00|9615.96|9615.96|9613.65|9613.65|9617.01|9617.01|9588.41|9588.41|0
1667378100000|2022-11-02 08:35:00|9612.71|9612.71|9616.2|9616.2|9616.52|9616.52|9604.66|9604.66|0
1667378400000|2022-11-02 08:40:00|9618.19|9618.19|9607.54|9607.54|9625.83|9625.83|9607.51|9607.51|0
1667378700000|2022-11-02 08:45:00|9609.88|9609.88|9605.07|9605.07|9613.14|9613.14|9605.07|9605.07|0
1667379000000|2022-11-02 08:50:00|9603.58|9603.58|9609.32|9609.32|9613.19|9613.19|9601.99|9601.99|0
1667379300000|2022-11-02 08:55:00|9608.85|9608.85|9608.24|9608.24|9609.18|9609.18|9597.85|9597.85|0
1667379600000|2022-11-02 09:00:00|9608.52|9608.52|9606.82|9606.82|9616.11|9616.11|9596.61|9596.61|0
1667379900000|2022-11-02 09:05:00|9605.88|9605.88|9585.34|9585.34|9611.89|9611.89|9585.34|9585.34|0
1667380200000|2022-11-02 09:10:00|9584.87|9584.87|9568.95|9568.95|9584.87|9584.87|9568.21|9568.21|0
1667380500000|2022-11-02 09:15:00|9568.45|9568.45|9567.72|9567.72|9581.02|9581.02|9564.43|9564.43|0
1667380800000|2022-11-02 09:20:00|9567.25|9567.25|9556.8|9556.8|9569.89|9569.89|9555.78|9555.78|0
1667381100000|2022-11-02 09:25:00|9557.92|9557.92|9548.38|9548.38|9560.84|9560.84|9545.56|9545.56|0
1667381400000|2022-11-02 09:30:00|9547.41|9547.41|9552.88|9552.88|9553.34|9553.34|9541.74|9541.74|0
1667381700000|2022-11-02 09:35:00|9557.67|9557.67|9552.41|9552.41|9559.7|9559.7|9552.41|9552.41|0
1667382000000|2022-11-02 09:40:00|9554.6|9554.6|9556.83|9556.83|9557.29|9557.29|9553|9553|0
1667382300000|2022-11-02 09:45:00|9556.72|9556.72|9553.1|9553.1|9556.72|9556.72|9553.1|9553.1|0
1667382600000|2022-11-02 09:50:00|9553.42|9553.42|9556.04|9556.04|9558.87|9558.87|9551.11|9551.11|0
1667382900000|2022-11-02 09:55:00|9557.18|9557.18|9564.79|9564.79|9565.44|9565.44|9557.18|9557.18|0
1667383200000|2022-11-02 10:00:00|9566.25|9566.25|9575.85|9575.85|9584.95|9584.95|9566.25|9566.25|0
1667383500000|2022-11-02 10:05:00|9575.38|9575.38|9577.67|9577.67|9583.92|9583.92|9575.38|9575.38|0
1667383800000|2022-11-02 10:10:00|9578.31|9578.31|9584.05|9584.05|9589.48|9589.48|9578.31|9578.31|0
1667384100000|2022-11-02 10:15:00|9584.37|9584.37|9591.46|9591.46|9591.88|9591.88|9584.37|9584.37|0
1667384400000|2022-11-02 10:20:00|9594.38|9594.38|9593.44|9593.44|9594.38|9594.38|9592.71|9592.71|0
1667384700000|2022-11-02 10:25:00|9592.5|9592.5|9598.58|9598.58|9598.58|9598.58|9590.92|9590.92|0
1667385000000|2022-11-02 10:30:00|9595.22|9595.22|9585.33|9585.33|9601.84|9601.84|9583.92|9583.92|0
1667385300000|2022-11-02 10:35:00|9586.26|9586.26|9590.58|9590.58|9590.58|9590.58|9586.26|9586.26|0
1667385600000|2022-11-02 10:40:00|9591.41|9591.41|9595.21|9595.21|9595.82|9595.82|9591.41|9591.41|0
1667385900000|2022-11-02 10:45:00|9593.8|9593.8|9591.39|9591.39|9594.74|9594.74|9591.39|9591.39|0
1667386200000|2022-11-02 10:50:00|9589.72|9589.72|9576.2|9576.2|9589.72|9589.72|9574.8|9574.8|0
1667386500000|2022-11-02 10:55:00|9576.67|9576.67|9583.57|9583.57|9583.57|9583.57|9576.67|9576.67|0
1667386800000|2022-11-02 11:00:00|9583.1|9583.1|9582.75|9582.75|9585.2|9585.2|9581.32|9581.32|0
1667387100000|2022-11-02 11:05:00|9582.54|9582.54|9574.33|9574.33|9582.54|9582.54|9573.69|9573.69|0
1667387400000|2022-11-02 11:10:00|9573.87|9573.87|9576.36|9576.36|9580.22|9580.22|9573.87|9573.87|0
1667387700000|2022-11-02 11:15:00|9577.09|9577.09|9576.74|9576.74|9578.38|9578.38|9575.95|9575.95|0
1667388000000|2022-11-02 11:20:00|9577.21|9577.21|9590.36|9590.36|9590.36|9590.36|9577.21|9577.21|0
1667388300000|2022-11-02 11:25:00|9591.01|9591.01|9587.2|9587.2|9592.14|9592.14|9586.42|9586.42|0
1667388600000|2022-11-02 11:30:00|9586.47|9586.47|9590.53|9590.53|9591.57|9591.57|9584.97|9584.97|0
1667388900000|2022-11-02 11:35:00|9591|9591|9612.34|9612.34|9621.54|9621.54|9591|9591|0
1667389200000|2022-11-02 11:40:00|9612.67|9612.67|9628.47|9628.47|9630.13|9630.13|9612.67|9612.67|0
1667389500000|2022-11-02 11:45:00|9630.4|9630.4|9637.85|9637.85|9640.6|9640.6|9630.4|9630.4|0
1667389800000|2022-11-02 11:50:00|9638.79|9638.79|9638.22|9638.22|9661.68|9661.68|9638.22|9638.22|0
1667390100000|2022-11-02 11:55:00|9638.54|9638.54|9626.73|9626.73|9640.3|9640.3|9626.73|9626.73|0
1667390400000|2022-11-02 12:00:00|9626|9626|9626.27|9626.27|9626.27|9626.27|9618.85|9618.85|0
1667390700000|2022-11-02 12:05:00|9625.81|9625.81|9634.05|9634.05|9637.41|9637.41|9625.74|9625.74|0
1667391000000|2022-11-02 12:10:00|9632.64|9632.64|9623.47|9623.47|9632.64|9632.64|9616.79|9616.79|0
1667391300000|2022-11-02 12:15:00|9623.01|9623.01|9648.39|9648.39|9648.39|9648.39|9611.51|9611.51|0
1667391600000|2022-11-02 12:20:00|9649.8|9649.8|9651.9|9651.9|9652.8|9652.8|9649.8|9649.8|0
1667391900000|2022-11-02 12:25:00|9650.77|9650.77|9652.44|9652.44|9652.44|9652.44|9647.46|9647.46|0
1667392200000|2022-11-02 12:30:00|9653.57|9653.57|9667.28|9667.28|9667.28|9667.28|9653.57|9653.57|0
1667392500000|2022-11-02 12:35:00|9668.69|9668.69|9678.7|9678.7|9682.19|9682.19|9668.69|9668.69|0
1667392800000|2022-11-02 12:40:00|9677.73|9677.73|9622.88|9622.88|9677.73|9677.73|9622.88|9622.88|0
1667393100000|2022-11-02 12:45:00|9619.13|9619.13|9617.49|9617.49|9619.21|9619.21|9597.98|9597.98|0
1667393400000|2022-11-02 12:50:00|9617.02|9617.02|9639.53|9639.53|9640.79|9640.79|9617.02|9617.02|0
1667393700000|2022-11-02 12:55:00|9640.79|9640.79|9643.44|9643.44|9644.59|9644.59|9639.71|9639.71|0
1667394000000|2022-11-02 13:00:00|9642.5|9642.5|9636.28|9636.28|9642.5|9642.5|9628.7|9628.7|0
1667394300000|2022-11-02 13:05:00|9635.32|9635.32|9635.34|9635.34|9642.01|9642.01|9631.44|9631.44|0
1667394600000|2022-11-02 13:10:00|9634.4|9634.4|9642.44|9642.44|9644.28|9644.28|9632.55|9632.55|0
1667394900000|2022-11-02 13:15:00|9642.76|9642.76|9641.7|9641.7|9643.26|9643.26|9636.07|9636.07|0
1667395200000|2022-11-02 13:20:00|9642.95|9642.95|9639.99|9639.99|9645.19|9645.19|9635.83|9635.83|0
1667395500000|2022-11-02 13:25:00|9638.58|9638.58|9631.49|9631.49|9638.58|9638.58|9630.99|9630.99|0
1667395800000|2022-11-02 13:30:00|9631.81|9631.81|9631.64|9631.64|9639.95|9639.95|9628.57|9628.57|0
1667396100000|2022-11-02 13:35:00|9633.1|9633.1|9664.27|9664.27|9664.27|9664.27|9632.31|9632.31|0
1667396400000|2022-11-02 13:40:00|9665.21|9665.21|9670.86|9670.86|9682.04|9682.04|9665.21|9665.21|0
1667396700000|2022-11-02 13:45:00|9670.29|9670.29|9675.32|9675.32|9680.88|9680.88|9670.29|9670.29|0
1667397000000|2022-11-02 13:50:00|9675.81|9675.81|9675.25|9675.25|9686.43|9686.43|9674.13|9674.13|0
1667397300000|2022-11-02 13:55:00|9675.04|9675.04|9668.38|9668.38|9675.04|9675.04|9658.84|9658.84|0
1667397600000|2022-11-02 14:00:00|9667.65|9667.65|9667.01|9667.01|9673.78|9673.78|9665.68|9665.68|0
1667397900000|2022-11-02 14:05:00|9665.87|9665.87|9654.67|9654.67|9668.01|9668.01|9647.8|9647.8|0
1667398200000|2022-11-02 14:10:00|9654.82|9654.82|9640.21|9640.21|9655.43|9655.43|9640.21|9640.21|0
1667398500000|2022-11-02 14:15:00|9640.68|9640.68|9647.16|9647.16|9647.16|9647.16|9639.95|9639.95|0
1667398800000|2022-11-02 14:20:00|9645.7|9645.7|9648.45|9648.45|9652.82|9652.82|9644.32|9644.32|0
1667399100000|2022-11-02 14:25:00|9648.16|9648.16|9636.56|9636.56|9648.16|9648.16|9633.14|9633.14|0
1667399400000|2022-11-02 14:30:00|9637.03|9637.03|9631.14|9631.14|9643.54|9643.54|9631.14|9631.14|0
1667399700000|2022-11-02 14:35:00|9630.67|9630.67|9645.48|9645.48|9647.08|9647.08|9624.88|9624.88|0
1667400000000|2022-11-02 14:40:00|9648.83|9648.83|9648.56|9648.56|9650.65|9650.65|9639.47|9639.47|0
1667400300000|2022-11-02 14:45:00|9648.1|9648.1|9649.36|9649.36|9649.77|9649.77|9643.86|9643.86|0
1667400600000|2022-11-02 14:50:00|9650.09|9650.09|9648.53|9648.53|9652.45|9652.45|9643.52|9643.52|0
1667400900000|2022-11-02 14:55:00|9648.95|9648.95|9656.45|9656.45|9658.24|9658.24|9648.95|9648.95|0
1667401200000|2022-11-02 15:00:00|9657.38|9657.38|9674.92|9674.92|9686.03|9686.03|9657.38|9657.38|0
1667401500000|2022-11-02 15:05:00|9675.39|9675.39|9651.24|9651.24|9686.18|9686.18|9648.11|9648.11|0
1667401800000|2022-11-02 15:10:00|9650.77|9650.77|9656.65|9656.65|9656.66|9656.66|9648.27|9648.27|0
1667402100000|2022-11-02 15:15:00|9655.98|9655.98|9666.88|9666.88|9666.88|9666.88|9652.94|9652.94|0
1667402400000|2022-11-02 15:20:00|9668.34|9668.34|9664.6|9664.6|9671.87|9671.87|9663.67|9663.67|0
1667402700000|2022-11-02 15:25:00|9664.37|9664.37|9654.59|9654.59|9665.12|9665.12|9653.32|9653.32|0
1667403000000|2022-11-02 15:30:00|9653.65|9653.65|9647.98|9647.98|9654.12|9654.12|9644.14|9644.14|0
1667403300000|2022-11-02 15:35:00|9649.18|9649.18|9648.95|9648.95|9654.68|9654.68|9646.18|9646.18|0
1667403600000|2022-11-02 15:40:00|9648.63|9648.63|9659.52|9659.52|9660.43|9660.43|9648.63|9648.63|0
1667403900000|2022-11-02 15:45:00|9659.24|9659.24|9670.78|9670.78|9670.78|9670.78|9658.38|9658.38|0
1667404200000|2022-11-02 15:50:00|9670.46|9670.46|9662.42|9662.42|9670.67|9670.67|9657.94|9657.94|0
1667404500000|2022-11-02 15:55:00|9662.74|9662.74|9666.92|9666.92|9666.97|9666.97|9660.84|9660.84|0
1667404800000|2022-11-02 16:00:00|9667.65|9667.65|9660.23|9660.23|9669.05|9669.05|9654.49|9654.49|0
1667405100000|2022-11-02 16:05:00|9660.55|9660.55|9651.14|9651.14|9662.22|9662.22|9648.28|9648.28|0
1667405400000|2022-11-02 16:10:00|9651.46|9651.46|9653.61|9653.61|9656.7|9656.7|9651.46|9651.46|0
1667405700000|2022-11-02 16:15:00|9653.14|9653.14|9668.44|9668.44|9671.25|9671.25|9653.14|9653.14|0
1667406000000|2022-11-02 16:20:00|9668.11|9668.11|9675.34|9675.34|9675.59|9675.59|9665.83|9665.83|0
1667406300000|2022-11-02 16:25:00|9675.81|9675.81|9681.07|9681.07|9681.07|9681.07|9673.9|9673.9|0
1667463300000|2022-11-03 08:15:00|9566.15|9566.15|9571.25|9571.25|9578.14|9578.14|9537.03|9537.03|0
1667463600000|2022-11-03 08:20:00|9571.99|9571.99|9577.75|9577.75|9580.86|9580.86|9569.02|9569.02|0
1667463900000|2022-11-03 08:25:00|9576.81|9576.81|9572.63|9572.63|9577.55|9577.55|9562.2|9562.2|0
1667464200000|2022-11-03 08:30:00|9570.28|9570.28|9544.47|9544.47|9570.28|9570.28|9543.95|9543.95|0
1667464500000|2022-11-03 08:35:00|9543.85|9543.85|9550.03|9550.03|9551.73|9551.73|9535.28|9535.28|0
1667464800000|2022-11-03 08:40:00|9549.3|9549.3|9551.74|9551.74|9551.74|9551.74|9538.83|9538.83|0
1667465100000|2022-11-03 08:45:00|9552.7|9552.7|9561.01|9561.01|9562.21|9562.21|9552.7|9552.7|0
1667465400000|2022-11-03 08:50:00|9563.11|9563.11|9564.62|9564.62|9572.07|9572.07|9562.08|9562.08|0
1667465700000|2022-11-03 08:55:00|9561.76|9561.76|9568.08|9568.08|9569.01|9569.01|9552.88|9552.88|0
1667466000000|2022-11-03 09:00:00|9567.14|9567.14|9579.18|9579.18|9585.17|9585.17|9567.14|9567.14|0
1667466300000|2022-11-03 09:05:00|9577.78|9577.78|9582.65|9582.65|9582.65|9582.65|9577.14|9577.14|0
1667466600000|2022-11-03 09:10:00|9583.12|9583.12|9588.15|9588.15|9589.08|9589.08|9580.49|9580.49|0
1667466900000|2022-11-03 09:15:00|9589.31|9589.31|9592.25|9592.25|9594.16|9594.16|9583.44|9583.44|0
1667467200000|2022-11-03 09:20:00|9591.75|9591.75|9610.38|9610.38|9610.38|9610.38|9583.36|9583.36|0
1667467500000|2022-11-03 09:25:00|9609.91|9609.91|9598.25|9598.25|9609.91|9609.91|9594.56|9594.56|0
1667467800000|2022-11-03 09:30:00|9598.58|9598.58|9600.23|9600.23|9601.65|9601.65|9589.57|9589.57|0
1667468100000|2022-11-03 09:35:00|9600.69|9600.69|9587.43|9587.43|9600.77|9600.77|9587.43|9587.43|0
1667468400000|2022-11-03 09:40:00|9585.2|9585.2|9580.04|9580.04|9585.2|9585.2|9576.11|9576.11|0
1667468700000|2022-11-03 09:45:00|9578.99|9578.99|9564.7|9564.7|9583.07|9583.07|9564.7|9564.7|0
1667469000000|2022-11-03 09:50:00|9563.97|9563.97|9570.16|9570.16|9572.67|9572.67|9557.11|9557.11|0
1667469300000|2022-11-03 09:55:00|9569.23|9569.23|9575.09|9575.09|9575.51|9575.51|9568.91|9568.91|0
1667469600000|2022-11-03 10:00:00|9575.74|9575.74|9578.34|9578.34|9581.06|9581.06|9574.8|9574.8|0
1667469900000|2022-11-03 10:05:00|9574.24|9574.24|9574.23|9574.23|9575.83|9575.83|9571.06|9571.06|0
1667470200000|2022-11-03 10:10:00|9574.7|9574.7|9573.64|9573.64|9577.77|9577.77|9573.64|9573.64|0
1667470500000|2022-11-03 10:15:00|9572.9|9572.9|9572.1|9572.1|9576.39|9576.39|9570.16|9570.16|0
1667470800000|2022-11-03 10:20:00|9571.89|9571.89|9537.99|9537.99|9571.89|9571.89|9537.99|9537.99|0
1667471100000|2022-11-03 10:25:00|9539.45|9539.45|9539.19|9539.19|9542.35|9542.35|9538.33|9538.33|0
1667471400000|2022-11-03 10:30:00|9539.83|9539.83|9540.88|9540.88|9543.04|9543.04|9539.1|9539.1|0
1667471700000|2022-11-03 10:35:00|9539.42|9539.42|9544.5|9544.5|9545.7|9545.7|9539.42|9539.42|0
1667472000000|2022-11-03 10:40:00|9544.03|9544.03|9547.53|9547.53|9549.38|9549.38|9537.42|9537.42|0
1667472300000|2022-11-03 10:45:00|9547.25|9547.25|9525.81|9525.81|9547.25|9547.25|9525.81|9525.81|0
1667472600000|2022-11-03 10:50:00|9526.45|9526.45|9526.84|9526.84|9527.54|9527.54|9521.29|9521.29|0
1667472900000|2022-11-03 10:55:00|9528.47|9528.47|9559.67|9559.67|9571.75|9571.75|9528.47|9528.47|0
1667473200000|2022-11-03 11:00:00|9560.14|9560.14|9549.64|9549.64|9560.14|9560.14|9538.45|9538.45|0
1667473500000|2022-11-03 11:05:00|9548.5|9548.5|9544.89|9544.89|9549.19|9549.19|9543.96|9543.96|0
1667473800000|2022-11-03 11:10:00|9543.96|9543.96|9544.5|9544.5|9547.7|9547.7|9537.44|9537.44|0
1667474100000|2022-11-03 11:15:00|9543.56|9543.56|9544.9|9544.9|9545.54|9545.54|9537.24|9537.24|0
1667474400000|2022-11-03 11:20:00|9545.69|9545.69|9553.64|9553.64|9555.2|9555.2|9545.69|9545.69|0
1667474700000|2022-11-03 11:25:00|9553.17|9553.17|9544.86|9544.86|9555.26|9555.26|9544.86|9544.86|0
1667475000000|2022-11-03 11:30:00|9545.32|9545.32|9534.99|9534.99|9545.32|9545.32|9530.88|9530.88|0
1667475300000|2022-11-03 11:35:00|9533.58|9533.58|9527.55|9527.55|9533.58|9533.58|9522.94|9522.94|0
1667475600000|2022-11-03 11:40:00|9528.02|9528.02|9521.81|9521.81|9528.49|9528.49|9521.34|9521.34|0
1667475900000|2022-11-03 11:45:00|9522.07|9522.07|9524.45|9524.45|9526.86|9526.86|9520.37|9520.37|0
1667476200000|2022-11-03 11:50:00|9524.84|9524.84|9508.68|9508.68|9524.84|9524.84|9508.68|9508.68|0
1667476500000|2022-11-03 11:55:00|9509.61|9509.61|9503.73|9503.73|9510|9510|9503|9503|0
1667476800000|2022-11-03 12:00:00|9504.66|9504.66|9608.09|9608.09|9613.1|9613.1|9495.11|9495.11|0
1667477100000|2022-11-03 12:05:00|9606.9|9606.9|9592.06|9592.06|9641.02|9641.02|9592.06|9592.06|0
1667477400000|2022-11-03 12:10:00|9591.2|9591.2|9533.05|9533.05|9591.96|9591.96|9530.96|9530.96|0
1667477700000|2022-11-03 12:15:00|9534.92|9534.92|9511.67|9511.67|9534.92|9534.92|9497.06|9497.06|0
1667478000000|2022-11-03 12:20:00|9511.17|9511.17|9489.08|9489.08|9512.22|9512.22|9481.68|9481.68|0
1667478300000|2022-11-03 12:25:00|9489.5|9489.5|9492.12|9492.12|9494.66|9494.66|9485.04|9485.04|0
1667478600000|2022-11-03 12:30:00|9491.83|9491.83|9477.93|9477.93|9491.83|9491.83|9471.21|9471.21|0
1667478900000|2022-11-03 12:35:00|9484.2|9484.2|9484.44|9484.44|9490.42|9490.42|9470.42|9470.42|0
1667479200000|2022-11-03 12:40:00|9483.8|9483.8|9482.46|9482.46|9492.21|9492.21|9479.48|9479.48|0
1667479500000|2022-11-03 12:45:00|9483.4|9483.4|9490.12|9490.12|9490.12|9490.12|9481.67|9481.67|0
1667479800000|2022-11-03 12:50:00|9490.59|9490.59|9493.45|9493.45|9508.1|9508.1|9490.59|9490.59|0
1667480100000|2022-11-03 12:55:00|9494.85|9494.85|9489.12|9489.12|9498.99|9498.99|9486.02|9486.02|0
1667480400000|2022-11-03 13:00:00|9489.41|9489.41|9493|9493|9496.89|9496.89|9487.41|9487.41|0
1667480700000|2022-11-03 13:05:00|9493.47|9493.47|9502.08|9502.08|9506.67|9506.67|9492.74|9492.74|0
1667481000000|2022-11-03 13:10:00|9502.55|9502.55|9516.74|9516.74|9519.49|9519.49|9502.55|9502.55|0
1667481300000|2022-11-03 13:15:00|9517.39|9517.39|9482.86|9482.86|9518.85|9518.85|9482.02|9482.02|0
1667481600000|2022-11-03 13:20:00|9481.87|9481.87|9507.36|9507.36|9507.36|9507.36|9481.4|9481.4|0
1667481900000|2022-11-03 13:25:00|9508.83|9508.83|9499.26|9499.26|9508.83|9508.83|9496.4|9496.4|0
1667482200000|2022-11-03 13:30:00|9499.37|9499.37|9531.21|9531.21|9538.8|9538.8|9499.37|9499.37|0
1667482500000|2022-11-03 13:35:00|9529.02|9529.02|9524.11|9524.11|9529.02|9529.02|9512.15|9512.15|0
1667482800000|2022-11-03 13:40:00|9524.23|9524.23|9525.47|9525.47|9549.35|9549.35|9524.23|9524.23|0
1667483100000|2022-11-03 13:45:00|9525.15|9525.15|9508.99|9508.99|9525.15|9525.15|9508.99|9508.99|0
1667483400000|2022-11-03 13:50:00|9508.03|9508.03|9488.73|9488.73|9508.72|9508.72|9483.64|9483.64|0
1667483700000|2022-11-03 13:55:00|9487.79|9487.79|9480.19|9480.19|9491.08|9491.08|9480.19|9480.19|0
1667484000000|2022-11-03 14:00:00|9485.4|9485.4|9486.02|9486.02|9490.27|9490.27|9465.23|9465.23|0
1667484300000|2022-11-03 14:05:00|9485.55|9485.55|9475.66|9475.66|9485.55|9485.55|9462.85|9462.85|0
1667484600000|2022-11-03 14:10:00|9472.86|9472.86|9485.78|9485.78|9485.78|9485.78|9459.96|9459.96|0
1667484900000|2022-11-03 14:15:00|9487.66|9487.66|9486.26|9486.26|9493.9|9493.9|9478.32|9478.32|0
1667485200000|2022-11-03 14:20:00|9485.94|9485.94|9477.54|9477.54|9488.72|9488.72|9477.54|9477.54|0
1667485500000|2022-11-03 14:25:00|9477.86|9477.86|9485.95|9485.95|9492.59|9492.59|9476.65|9476.65|0
1667485800000|2022-11-03 14:30:00|9487.36|9487.36|9475.25|9475.25|9490.25|9490.25|9471.85|9471.85|0
1667486100000|2022-11-03 14:35:00|9476.19|9476.19|9469.4|9469.4|9484.09|9484.09|9461.7|9461.7|0
1667486400000|2022-11-03 14:40:00|9468.41|9468.41|9472.94|9472.94|9476.7|9476.7|9458.76|9458.76|0
1667486700000|2022-11-03 14:45:00|9472.3|9472.3|9487.85|9487.85|9490.9|9490.9|9472.3|9472.3|0
1667487000000|2022-11-03 14:50:00|9487.64|9487.64|9506.25|9506.25|9506.25|9506.25|9484.12|9484.12|0
1667487300000|2022-11-03 14:55:00|9507.66|9507.66|9513.48|9513.48|9518.31|9518.31|9506.75|9506.75|0
1667487600000|2022-11-03 15:00:00|9514.77|9514.77|9514.25|9514.25|9528.02|9528.02|9510.92|9510.92|0
1667487900000|2022-11-03 15:05:00|9516.8|9516.8|9533.69|9533.69|9533.69|9533.69|9516.8|9516.8|0
1667488200000|2022-11-03 15:10:00|9534.42|9534.42|9513.47|9513.47|9538.6|9538.6|9513.15|9513.15|0
1667488500000|2022-11-03 15:15:00|9512.62|9512.62|9517.9|9517.9|9518.08|9518.08|9505.13|9505.13|0
1667488800000|2022-11-03 15:20:00|9518.68|9518.68|9525.57|9525.57|9533.26|9533.26|9518.68|9518.68|0
1667489100000|2022-11-03 15:25:00|9523.38|9523.38|9528.09|9528.09|9535.59|9535.59|9518.78|9518.78|0
1667489400000|2022-11-03 15:30:00|9528.82|9528.82|9524.84|9524.84|9533.75|9533.75|9524.84|9524.84|0
1667489700000|2022-11-03 15:35:00|9525.05|9525.05|9535.68|9535.68|9537.12|9537.12|9524.82|9524.82|0
1667490000000|2022-11-03 15:40:00|9536.41|9536.41|9533.7|9533.7|9539.98|9539.98|9532.85|9532.85|0
1667490300000|2022-11-03 15:45:00|9534.96|9534.96|9543.19|9543.19|9549.9|9549.9|9534.96|9534.96|0
1667490600000|2022-11-03 15:50:00|9542.73|9542.73|9542.32|9542.32|9548.41|9548.41|9540.04|9540.04|0
1667490900000|2022-11-03 15:55:00|9541.47|9541.47|9551.1|9551.1|9551.1|9551.1|9540.68|9540.68|0
1667491200000|2022-11-03 16:00:00|9551.57|9551.57|9571.54|9571.54|9572.06|9572.06|9547.06|9547.06|0
1667491500000|2022-11-03 16:05:00|9571.93|9571.93|9554.15|9554.15|9580.24|9580.24|9552.96|9552.96|0
1667491800000|2022-11-03 16:10:00|9552.75|9552.75|9565.72|9565.72|9565.72|9565.72|9552.56|9552.56|0
1667492100000|2022-11-03 16:15:00|9566.19|9566.19|9585.51|9585.51|9588.02|9588.02|9566.19|9566.19|0
1667492400000|2022-11-03 16:20:00|9585.04|9585.04|9586.76|9586.76|9589.35|9589.35|9581.06|9581.06|0
1667492700000|2022-11-03 16:25:00|9587.4|9587.4|9586.76|9586.76|9598.77|9598.77|9581.24|9581.24|0
1667549700000|2022-11-04 08:15:00|9663.82|9663.82|9678.15|9678.15|9678.15|9678.15|9634.67|9634.67|0
1667550000000|2022-11-04 08:20:00|9679.62|9679.62|9709.59|9709.59|9709.59|9709.59|9676.44|9676.44|0
1667550300000|2022-11-04 08:25:00|9711.96|9711.96|9687.61|9687.61|9712.25|9712.25|9684.7|9684.7|0
1667550600000|2022-11-04 08:30:00|9680.68|9680.68|9645.63|9645.63|9680.68|9680.68|9641.98|9641.98|0
1667550900000|2022-11-04 08:35:00|9646.63|9646.63|9650.17|9650.17|9656.31|9656.31|9645.89|9645.89|0
1667551200000|2022-11-04 08:40:00|9650.64|9650.64|9650.23|9650.23|9652.05|9652.05|9640.38|9640.38|0
1667551500000|2022-11-04 08:45:00|9649.73|9649.73|9629.21|9629.21|9657.82|9657.82|9629.21|9629.21|0
1667551800000|2022-11-04 08:50:00|9626.63|9626.63|9610.69|9610.69|9626.63|9626.63|9610.69|9610.69|0
1667552100000|2022-11-04 08:55:00|9605.53|9605.53|9616.31|9616.31|9618.27|9618.27|9588.2|9588.2|0
1667552400000|2022-11-04 09:00:00|9616.78|9616.78|9633.65|9633.65|9633.65|9633.65|9615.47|9615.47|0
1667552700000|2022-11-04 09:05:00|9632.95|9632.95|9609.33|9609.33|9636.65|9636.65|9608.69|9608.69|0
1667553000000|2022-11-04 09:10:00|9614.82|9614.82|9624.67|9624.67|9625.04|9625.04|9614.82|9614.82|0
1667553300000|2022-11-04 09:15:00|9625.14|9625.14|9631.41|9631.41|9636.17|9636.17|9622.47|9622.47|0
1667553600000|2022-11-04 09:20:00|9631.74|9631.74|9629.85|9629.85|9635.8|9635.8|9626|9626|0
1667553900000|2022-11-04 09:25:00|9630.06|9630.06|9626.5|9626.5|9631.95|9631.95|9626.5|9626.5|0
1667554200000|2022-11-04 09:30:00|9625.36|9625.36|9648.39|9648.39|9648.91|9648.91|9616.26|9616.26|0
1667554500000|2022-11-04 09:35:00|9652.95|9652.95|9656.76|9656.76|9661.23|9661.23|9651.55|9651.55|0
1667554800000|2022-11-04 09:40:00|9656.29|9656.29|9669.96|9669.96|9671.52|9671.52|9656.29|9656.29|0
1667555100000|2022-11-04 09:45:00|9669.23|9669.23|9669.94|9669.94|9669.94|9669.94|9660.59|9660.59|0
1667555400000|2022-11-04 09:50:00|9670.88|9670.88|9672.6|9672.6|9681.1|9681.1|9670.88|9670.88|0
1667555700000|2022-11-04 09:55:00|9673.33|9673.33|9681.67|9681.67|9681.67|9681.67|9672.39|9672.39|0
1667556000000|2022-11-04 10:00:00|9682.06|9682.06|9690.15|9690.15|9690.88|9690.88|9682.06|9682.06|0
1667556300000|2022-11-04 10:05:00|9689.68|9689.68|9662.3|9662.3|9689.68|9689.68|9661.78|9661.78|0
1667556600000|2022-11-04 10:10:00|9658.08|9658.08|9659.38|9659.38|9660.73|9660.73|9654.78|9654.78|0
1667556900000|2022-11-04 10:15:00|9658.12|9658.12|9652.51|9652.51|9665.67|9665.67|9652.26|9652.26|0
1667557200000|2022-11-04 10:20:00|9651.58|9651.58|9634.5|9634.5|9651.58|9651.58|9634.03|9634.03|0
1667557500000|2022-11-04 10:25:00|9634.18|9634.18|9633.93|9633.93|9636.82|9636.82|9622.69|9622.69|0
1667557800000|2022-11-04 10:30:00|9632.93|9632.93|9630.82|9630.82|9633.66|9633.66|9627.63|9627.63|0
1667558100000|2022-11-04 10:35:00|9631.81|9631.81|9622.8|9622.8|9650.81|9650.81|9622.8|9622.8|0
1667558400000|2022-11-04 10:40:00|9620.81|9620.81|9615.48|9615.48|9620.81|9620.81|9604.88|9604.88|0
1667558700000|2022-11-04 10:45:00|9616.05|9616.05|9614.41|9614.41|9618.45|9618.45|9612.7|9612.7|0
1667559000000|2022-11-04 10:50:00|9615.35|9615.35|9631.96|9631.96|9633.38|9633.38|9615.35|9615.35|0
1667559300000|2022-11-04 10:55:00|9629.62|9629.62|9633.61|9633.61|9633.84|9633.84|9618.12|9618.12|0
1667559600000|2022-11-04 11:00:00|9633.19|9633.19|9631.95|9631.95|9637.14|9637.14|9631.95|9631.95|0
1667559900000|2022-11-04 11:05:00|9632.8|9632.8|9650.78|9650.78|9656.85|9656.85|9629.19|9629.19|0
1667560200000|2022-11-04 11:10:00|9650.32|9650.32|9652.98|9652.98|9654.82|9654.82|9644.43|9644.43|0
1667560500000|2022-11-04 11:15:00|9652.51|9652.51|9649.24|9649.24|9652.51|9652.51|9642.42|9642.42|0
1667560800000|2022-11-04 11:20:00|9650.1|9650.1|9647.88|9647.88|9653.2|9653.2|9647.5|9647.5|0
1667561100000|2022-11-04 11:25:00|9647.03|9647.03|9639.49|9639.49|9647.03|9647.03|9638.31|9638.31|0
1667561400000|2022-11-04 11:30:00|9639.21|9639.21|9641.66|9641.66|9641.66|9641.66|9636.03|9636.03|0
1667561700000|2022-11-04 11:35:00|9640.26|9640.26|9634.76|9634.76|9640.26|9640.26|9631.83|9631.83|0
1667562000000|2022-11-04 11:40:00|9633.82|9633.82|9629.69|9629.69|9634.29|9634.29|9629.69|9629.69|0
1667562300000|2022-11-04 11:45:00|9630.76|9630.76|9631.74|9631.74|9634.06|9634.06|9630.76|9630.76|0
1667562600000|2022-11-04 11:50:00|9632.39|9632.39|9641.21|9641.21|9644.35|9644.35|9631.66|9631.66|0
1667562900000|2022-11-04 11:55:00|9640.64|9640.64|9636.89|9636.89|9642.16|9642.16|9634.86|9634.86|0
1667563200000|2022-11-04 12:00:00|9637.53|9637.53|9626.99|9626.99|9637.53|9637.53|9625.06|9625.06|0
1667563500000|2022-11-04 12:05:00|9627.38|9627.38|9624.66|9624.66|9630.13|9630.13|9617.61|9617.61|0
1667563800000|2022-11-04 12:10:00|9625.12|9625.12|9621.53|9621.53|9627.77|9627.77|9620.8|9620.8|0
1667564100000|2022-11-04 12:15:00|9620.36|9620.36|9615.17|9615.17|9621.07|9621.07|9615.17|9615.17|0
1667564400000|2022-11-04 12:20:00|9613.55|9613.55|9614.36|9614.36|9615.5|9615.5|9612.52|9612.52|0
1667564700000|2022-11-04 12:25:00|9613.71|9613.71|9600.42|9600.42|9613.71|9613.71|9600|9600|0
1667565000000|2022-11-04 12:30:00|9600.89|9600.89|9609.16|9609.16|9609.16|9609.16|9563.22|9563.22|0
1667565300000|2022-11-04 12:35:00|9609.73|9609.73|9629.01|9629.01|9646.93|9646.93|9609.73|9609.73|0
1667565600000|2022-11-04 12:40:00|9628.16|9628.16|9627.66|9627.66|9631.92|9631.92|9623.8|9623.8|0
1667565900000|2022-11-04 12:45:00|9628.44|9628.44|9643.53|9643.53|9658.91|9658.91|9628.44|9628.44|0
1667566200000|2022-11-04 12:50:00|9644.46|9644.46|9642.08|9642.08|9649.42|9649.42|9641.48|9641.48|0
1667566500000|2022-11-04 12:55:00|9641.58|9641.58|9643.7|9643.7|9645.89|9645.89|9627.08|9627.08|0
1667566800000|2022-11-04 13:00:00|9644.43|9644.43|9658.38|9658.38|9658.38|9658.38|9644.43|9644.43|0
1667567100000|2022-11-04 13:05:00|9658.84|9658.84|9664|9664|9664.86|9664.86|9656.87|9656.87|0
1667567400000|2022-11-04 13:10:00|9662.6|9662.6|9673.6|9673.6|9673.6|9673.6|9654.97|9654.97|0
1667567700000|2022-11-04 13:15:00|9675.79|9675.79|9662.38|9662.38|9680.46|9680.46|9662.36|9662.36|0
1667568000000|2022-11-04 13:20:00|9661.88|9661.88|9664.67|9664.67|9669.82|9669.82|9661.88|9661.88|0
1667568300000|2022-11-04 13:25:00|9665.23|9665.23|9666.63|9666.63|9669.24|9669.24|9663.51|9663.51|0
1667568600000|2022-11-04 13:30:00|9667.09|9667.09|9658.81|9658.81|9673.24|9673.24|9657.22|9657.22|0
1667568900000|2022-11-04 13:35:00|9659.28|9659.28|9662.59|9662.59|9667.25|9667.25|9657.81|9657.81|0
1667569200000|2022-11-04 13:40:00|9663.32|9663.32|9665.28|9665.28|9671.06|9671.06|9661.21|9661.21|0
1667569500000|2022-11-04 13:45:00|9664.82|9664.82|9675.16|9675.16|9687.59|9687.59|9663.82|9663.82|0
1667569800000|2022-11-04 13:50:00|9675.73|9675.73|9714.65|9714.65|9714.65|9714.65|9669.63|9669.63|0
1667570100000|2022-11-04 13:55:00|9713.19|9713.19|9755.8|9755.8|9755.8|9755.8|9711.81|9711.81|0
1667570400000|2022-11-04 14:00:00|9754.38|9754.38|9751.41|9751.41|9759.55|9759.55|9743.34|9743.34|0
1667570700000|2022-11-04 14:05:00|9750.85|9750.85|9780.8|9780.8|9784.07|9784.07|9750.85|9750.85|0
1667571000000|2022-11-04 14:10:00|9781.08|9781.08|9793.44|9793.44|9794.55|9794.55|9775.27|9775.27|0
1667571300000|2022-11-04 14:15:00|9793.76|9793.76|9794.27|9794.27|9804.88|9804.88|9792.08|9792.08|0
1667571600000|2022-11-04 14:20:00|9795.68|9795.68|9791.88|9791.88|9795.68|9795.68|9780.55|9780.55|0
1667571900000|2022-11-04 14:25:00|9790.48|9790.48|9801.86|9801.86|9808.32|9808.32|9790.23|9790.23|0
1667572200000|2022-11-04 14:30:00|9802.79|9802.79|9815.18|9815.18|9815.85|9815.85|9801.49|9801.49|0
1667572500000|2022-11-04 14:35:00|9815.83|9815.83|9838.41|9838.41|9850.78|9850.78|9815.83|9815.83|0
1667572800000|2022-11-04 14:40:00|9838.88|9838.88|9854.71|9854.71|9858.05|9858.05|9837.59|9837.59|0
1667573100000|2022-11-04 14:45:00|9853.78|9853.78|9846.88|9846.88|9854.45|9854.45|9839.99|9839.99|0
1667573400000|2022-11-04 14:50:00|9847.35|9847.35|9830.17|9830.17|9847.35|9847.35|9829.94|9829.94|0
1667573700000|2022-11-04 14:55:00|9829.55|9829.55|9813.61|9813.61|9833.26|9833.26|9813.61|9813.61|0
1667574000000|2022-11-04 15:00:00|9814.08|9814.08|9846.44|9846.44|9846.44|9846.44|9813.85|9813.85|0
1667574300000|2022-11-04 15:05:00|9847.17|9847.17|9832.19|9832.19|9850|9850|9832.19|9832.19|0
1667574600000|2022-11-04 15:10:00|9832.83|9832.83|9839.35|9839.35|9841.66|9841.66|9832.83|9832.83|0
1667574900000|2022-11-04 15:15:00|9838.62|9838.62|9838.89|9838.89|9848.07|9848.07|9837.38|9837.38|0
1667575200000|2022-11-04 15:20:00|9839.28|9839.28|9833.25|9833.25|9839.28|9839.28|9830.06|9830.06|0
1667575500000|2022-11-04 15:25:00|9833.9|9833.9|9823.46|9823.46|9834.63|9834.63|9818.56|9818.56|0
1667575800000|2022-11-04 15:30:00|9823.07|9823.07|9824.93|9824.93|9831.27|9831.27|9823.07|9823.07|0
1667576100000|2022-11-04 15:35:00|9827.37|9827.37|9825.14|9825.14|9834.47|9834.47|9823.04|9823.04|0
1667576400000|2022-11-04 15:40:00|9825.6|9825.6|9797.15|9797.15|9825.71|9825.71|9796.16|9796.16|0
1667576700000|2022-11-04 15:45:00|9798.43|9798.43|9802.11|9802.11|9804.1|9804.1|9796.5|9796.5|0
1667577000000|2022-11-04 15:50:00|9801.79|9801.79|9804.06|9804.06|9804.59|9804.59|9793.46|9793.46|0
1667577300000|2022-11-04 15:55:00|9804.91|9804.91|9812.56|9812.56|9814.6|9814.6|9804.91|9804.91|0
1667577600000|2022-11-04 16:00:00|9813.03|9813.03|9796.72|9796.72|9818.93|9818.93|9794.99|9794.99|0
1667577900000|2022-11-04 16:05:00|9797.45|9797.45|9804.68|9804.68|9806.35|9806.35|9794.87|9794.87|0
1667578200000|2022-11-04 16:10:00|9802.81|9802.81|9804.87|9804.87|9808.42|9808.42|9802.81|9802.81|0
1667578500000|2022-11-04 16:15:00|9805.86|9805.86|9847.89|9847.89|9849.21|9849.21|9805.47|9805.47|0
1667578800000|2022-11-04 16:20:00|9848.82|9848.82|9839.2|9839.2|9849.79|9849.79|9837.57|9837.57|0
1667579100000|2022-11-04 16:25:00|9838.47|9838.47|9850.12|9850.12|9852.03|9852.03|9838.15|9838.15|0
1667808900000|2022-11-07 08:15:00|9754|9754|9791.86|9791.86|9799.49|9799.49|9752.51|9752.51|0
1667809200000|2022-11-07 08:20:00|9791.13|9791.13|9747.13|9747.13|9794.45|9794.45|9746.03|9746.03|0
1667809500000|2022-11-07 08:25:00|9744.26|9744.26|9745.96|9745.96|9745.96|9745.96|9725.85|9725.85|0
1667809800000|2022-11-07 08:30:00|9747.38|9747.38|9781.44|9781.44|9789.12|9789.12|9745.39|9745.39|0
1667810100000|2022-11-07 08:35:00|9780.81|9780.81|9788.06|9788.06|9799.48|9799.48|9778.01|9778.01|0
1667810400000|2022-11-07 08:40:00|9791.25|9791.25|9777.79|9777.79|9795|9795|9776.19|9776.19|0
1667810700000|2022-11-07 08:45:00|9778.28|9778.28|9790.22|9790.22|9790.22|9790.22|9777.67|9777.67|0
1667811000000|2022-11-07 08:50:00|9790.69|9790.69|9807.34|9807.34|9809.56|9809.56|9781.27|9781.27|0
1667811300000|2022-11-07 08:55:00|9807.98|9807.98|9823.44|9823.44|9831.86|9831.86|9807.98|9807.98|0
1667811600000|2022-11-07 09:00:00|9824.17|9824.17|9843.59|9843.59|9848.08|9848.08|9824.17|9824.17|0
1667811900000|2022-11-07 09:05:00|9845.05|9845.05|9862.22|9862.22|9875.67|9875.67|9845.02|9845.02|0
1667812200000|2022-11-07 09:10:00|9861.9|9861.9|9845.75|9845.75|9862.21|9862.21|9840.07|9840.07|0
1667812500000|2022-11-07 09:15:00|9845.12|9845.12|9844.68|9844.68|9852.43|9852.43|9843.95|9843.95|0
1667812800000|2022-11-07 09:20:00|9845.61|9845.61|9842.98|9842.98|9852.42|9852.42|9841.97|9841.97|0
1667813100000|2022-11-07 09:25:00|9843.45|9843.45|9850.21|9850.21|9850.85|9850.85|9841.58|9841.58|0
1667813400000|2022-11-07 09:30:00|9849.28|9849.28|9833.89|9833.89|9849.28|9849.28|9833.89|9833.89|0
1667813700000|2022-11-07 09:35:00|9832.98|9832.98|9839.85|9839.85|9844.27|9844.27|9832.98|9832.98|0
1667814000000|2022-11-07 09:40:00|9839.21|9839.21|9838.34|9838.34|9839.94|9839.94|9837.39|9837.39|0
1667814300000|2022-11-07 09:45:00|9837.87|9837.87|9854.87|9854.87|9857.23|9857.23|9837.87|9837.87|0
1667814600000|2022-11-07 09:50:00|9855.26|9855.26|9879.91|9879.91|9882.51|9882.51|9852.68|9852.68|0
1667814900000|2022-11-07 09:55:00|9880.33|9880.33|9841.19|9841.19|9880.33|9880.33|9841.19|9841.19|0
1667815200000|2022-11-07 10:00:00|9840.25|9840.25|9851.38|9851.38|9851.38|9851.38|9839.44|9839.44|0
1667815500000|2022-11-07 10:05:00|9849.96|9849.96|9851.23|9851.23|9852.08|9852.08|9844.07|9844.07|0
1667815800000|2022-11-07 10:10:00|9851.88|9851.88|9857.38|9857.38|9863.23|9863.23|9851.88|9851.88|0
1667816100000|2022-11-07 10:15:00|9857.17|9857.17|9863.35|9863.35|9863.35|9863.35|9855.78|9855.78|0
1667816400000|2022-11-07 10:20:00|9862.21|9862.21|9872.21|9872.21|9874.72|9874.72|9862.21|9862.21|0
1667816700000|2022-11-07 10:25:00|9872|9872|9873.03|9873.03|9873.93|9873.93|9871.43|9871.43|0
1667817000000|2022-11-07 10:30:00|9872.12|9872.12|9858.72|9858.72|9872.12|9872.12|9858.72|9858.72|0
1667817300000|2022-11-07 10:35:00|9857.79|9857.79|9849.12|9849.12|9858.96|9858.96|9849.07|9849.07|0
1667817600000|2022-11-07 10:40:00|9848.66|9848.66|9844.98|9844.98|9848.66|9848.66|9843.52|9843.52|0
1667817900000|2022-11-07 10:45:00|9844.51|9844.51|9833.12|9833.12|9844.51|9844.51|9826.99|9826.99|0
1667818200000|2022-11-07 10:50:00|9831.95|9831.95|9844.09|9844.09|9844.09|9844.09|9828.84|9828.84|0
1667818500000|2022-11-07 10:55:00|9845.26|9845.26|9847.3|9847.3|9852.69|9852.69|9845.26|9845.26|0
1667818800000|2022-11-07 11:00:00|9846.98|9846.98|9897.57|9897.57|9898.06|9898.06|9846.98|9846.98|0
1667819100000|2022-11-07 11:05:00|9898.03|9898.03|9914.07|9914.07|9915.63|9915.63|9895.65|9895.65|0
1667819400000|2022-11-07 11:10:00|9912.65|9912.65|9902.36|9902.36|9912.65|9912.65|9902.36|9902.36|0
1667819700000|2022-11-07 11:15:00|9901.57|9901.57|9894.53|9894.53|9910.36|9910.36|9894.53|9894.53|0
1667820000000|2022-11-07 11:20:00|9893.49|9893.49|9907.72|9907.72|9909.56|9909.56|9884.74|9884.74|0
1667820300000|2022-11-07 11:25:00|9908.36|9908.36|9920.08|9920.08|9929.23|9929.23|9908.36|9908.36|0
1667820600000|2022-11-07 11:30:00|9920.55|9920.55|9926.75|9926.75|9928.8|9928.8|9920.55|9920.55|0
1667820900000|2022-11-07 11:35:00|9927.22|9927.22|9927.45|9927.45|9927.87|9927.87|9922.3|9922.3|0
1667821200000|2022-11-07 11:40:00|9929|9929|9942.96|9942.96|9942.96|9942.96|9928.35|9928.35|0
1667821500000|2022-11-07 11:45:00|9940.77|9940.77|9954.45|9954.45|9961.33|9961.33|9939.1|9939.1|0
1667821800000|2022-11-07 11:50:00|9953.95|9953.95|9948.99|9948.99|9953.95|9953.95|9941.11|9941.11|0
1667822100000|2022-11-07 11:55:00|9948.42|9948.42|9952.22|9952.22|9953.51|9953.51|9948.42|9948.42|0
1667822400000|2022-11-07 12:00:00|9951|9951|9945.93|9945.93|9951|9951|9940.44|9940.44|0
1667822700000|2022-11-07 12:05:00|9944.96|9944.96|9948.22|9948.22|9948.86|9948.86|9941.59|9941.59|0
1667823000000|2022-11-07 12:10:00|9946.76|9946.76|9951.27|9951.27|9956.53|9956.53|9945.3|9945.3|0
1667823300000|2022-11-07 12:15:00|9950.81|9950.81|9945.05|9945.05|9952.2|9952.2|9944.64|9944.64|0
1667823600000|2022-11-07 12:20:00|9944.32|9944.32|9946.96|9946.96|9947.12|9947.12|9943.79|9943.79|0
1667823900000|2022-11-07 12:25:00|9945.79|9945.79|9947.09|9947.09|9955.57|9955.57|9945.79|9945.79|0
1667824200000|2022-11-07 12:30:00|9946.15|9946.15|9936.95|9936.95|9947.63|9947.63|9936.95|9936.95|0
1667824500000|2022-11-07 12:35:00|9936.63|9936.63|9947.01|9947.01|9949.87|9949.87|9936.63|9936.63|0
1667824800000|2022-11-07 12:40:00|9946.23|9946.23|9952.44|9952.44|9952.44|9952.44|9944.17|9944.17|0
1667825100000|2022-11-07 12:45:00|9952.94|9952.94|9966.65|9966.65|9968.86|9968.86|9952.94|9952.94|0
1667825400000|2022-11-07 12:50:00|9964.63|9964.63|9964.36|9964.36|9967.17|9967.17|9962.71|9962.71|0
1667825700000|2022-11-07 12:55:00|9963.86|9963.86|9960.03|9960.03|9964.15|9964.15|9957.14|9957.14|0
1667826000000|2022-11-07 13:00:00|9958.57|9958.57|9986.44|9986.44|9986.44|9986.44|9956.66|9956.66|0
1667826300000|2022-11-07 13:05:00|9988.14|9988.14|9986.03|9986.03|10002.78|10002.78|9986.03|9986.03|0
1667826600000|2022-11-07 13:10:00|9983.84|9983.84|9978.47|9978.47|9983.84|9983.84|9966.79|9966.79|0
1667826900000|2022-11-07 13:15:00|9978.96|9978.96|9981.66|9981.66|9983.82|9983.82|9978.41|9978.41|0
1667827200000|2022-11-07 13:20:00|9980.25|9980.25|9955.75|9955.75|9980.25|9980.25|9953.67|9953.67|0
1667827500000|2022-11-07 13:25:00|9956.03|9956.03|9953.71|9953.71|9958.68|9958.68|9953.71|9953.71|0
1667827800000|2022-11-07 13:30:00|9952.77|9952.77|9963.07|9963.07|9963.59|9963.59|9951.72|9951.72|0
1667828100000|2022-11-07 13:35:00|9962.86|9962.86|9956.08|9956.08|9964.67|9964.67|9952.51|9952.51|0
1667828400000|2022-11-07 13:40:00|9957.54|9957.54|9948.04|9948.04|9965.9|9965.9|9948.04|9948.04|0
1667828700000|2022-11-07 13:45:00|9946.58|9946.58|9952.25|9952.25|9957.05|9957.05|9946.58|9946.58|0
1667829000000|2022-11-07 13:50:00|9952.76|9952.76|9953.87|9953.87|9954.87|9954.87|9951.65|9951.65|0
1667829300000|2022-11-07 13:55:00|9954.52|9954.52|9940.86|9940.86|9961.03|9961.03|9940.13|9940.13|0
1667829600000|2022-11-07 14:00:00|9944.14|9944.14|9948.28|9948.28|9951.53|9951.53|9944.14|9944.14|0
1667829900000|2022-11-07 14:05:00|9947.78|9947.78|9947.26|9947.26|9947.78|9947.78|9941.62|9941.62|0
1667830200000|2022-11-07 14:10:00|9946.79|9946.79|9939.25|9939.25|9947.7|9947.7|9937.75|9937.75|0
1667830500000|2022-11-07 14:15:00|9939.72|9939.72|9947.51|9947.51|9948.32|9948.32|9939.72|9939.72|0
1667830800000|2022-11-07 14:20:00|9948.24|9948.24|9942.91|9942.91|9948.42|9948.42|9936.3|9936.3|0
1667831100000|2022-11-07 14:25:00|9944.32|9944.32|9937.53|9937.53|9945.57|9945.57|9935.79|9935.79|0
1667831400000|2022-11-07 14:30:00|9937.99|9937.99|9931.71|9931.71|9943.96|9943.96|9904.46|9904.46|0
1667831700000|2022-11-07 14:35:00|9932.2|9932.2|9899.25|9899.25|9932.2|9932.2|9897.78|9897.78|0
1667832000000|2022-11-07 14:40:00|9899.58|9899.58|9901.43|9901.43|9907.35|9907.35|9894.89|9894.89|0
1667832300000|2022-11-07 14:45:00|9901.9|9901.9|9907.1|9907.1|9910.6|9910.6|9897.95|9897.95|0
1667832600000|2022-11-07 14:50:00|9907.83|9907.83|9878.44|9878.44|9908.56|9908.56|9878.44|9878.44|0
1667832900000|2022-11-07 14:55:00|9876.78|9876.78|9860.31|9860.31|9879.71|9879.71|9857.5|9857.5|0
1667833200000|2022-11-07 15:00:00|9862.18|9862.18|9879.39|9879.39|9882.64|9882.64|9854.31|9854.31|0
1667833500000|2022-11-07 15:05:00|9877.25|9877.25|9886.59|9886.59|9889.92|9889.92|9877.25|9877.25|0
1667833800000|2022-11-07 15:10:00|9886.88|9886.88|9870.74|9870.74|9891.76|9891.76|9866.3|9866.3|0
1667834100000|2022-11-07 15:15:00|9870.28|9870.28|9871.75|9871.75|9874.66|9874.66|9860.54|9860.54|0
1667834400000|2022-11-07 15:20:00|9870.29|9870.29|9851.67|9851.67|9870.29|9870.29|9849.95|9849.95|0
1667834700000|2022-11-07 15:25:00|9851.39|9851.39|9871.97|9871.97|9871.97|9871.97|9849.93|9849.93|0
1667835000000|2022-11-07 15:30:00|9872.29|9872.29|9871.2|9871.2|9875.93|9875.93|9870.95|9870.95|0
1667835300000|2022-11-07 15:35:00|9872.13|9872.13|9866.35|9866.35|9872.13|9872.13|9860.95|9860.95|0
1667835600000|2022-11-07 15:40:00|9866.63|9866.63|9863.5|9863.5|9870.27|9870.27|9862.7|9862.7|0
1667835900000|2022-11-07 15:45:00|9863.96|9863.96|9870.72|9870.72|9873.24|9873.24|9863.96|9863.96|0
1667836200000|2022-11-07 15:50:00|9871.71|9871.71|9868.4|9868.4|9875.37|9875.37|9868.4|9868.4|0
1667836500000|2022-11-07 15:55:00|9869.04|9869.04|9867.18|9867.18|9869.04|9869.04|9861.16|9861.16|0
1667836800000|2022-11-07 16:00:00|9866.79|9866.79|9860.94|9860.94|9866.79|9866.79|9859.89|9859.89|0
1667837100000|2022-11-07 16:05:00|9861.26|9861.26|9857.08|9857.08|9862.07|9862.07|9845.78|9845.78|0
1667837400000|2022-11-07 16:10:00|9857.4|9857.4|9860.36|9860.36|9860.68|9860.68|9853.12|9853.12|0
1667837700000|2022-11-07 16:15:00|9860.86|9860.86|9853.45|9853.45|9862.1|9862.1|9853.45|9853.45|0
1667838000000|2022-11-07 16:20:00|9854.59|9854.59|9857.16|9857.16|9857.92|9857.92|9851.47|9851.47|0
1667838300000|2022-11-07 16:25:00|9856.67|9856.67|9857.9|9857.9|9860.82|9860.82|9853.48|9853.48|0
1667895300000|2022-11-08 08:15:00|9443.57|9443.57|9420.75|9420.75|9471.3|9471.3|9418.52|9418.52|0
1667895600000|2022-11-08 08:20:00|9422.94|9422.94|9453.08|9453.08|9453.79|9453.79|9403.11|9403.11|0
1667895900000|2022-11-08 08:25:00|9452.51|9452.51|9457.46|9457.46|9460.57|9460.57|9431.48|9431.48|0
1667896200000|2022-11-08 08:30:00|9459.44|9459.44|9458.41|9458.41|9470.18|9470.18|9443.53|9443.53|0
1667896500000|2022-11-08 08:35:00|9457.94|9457.94|9481.7|9481.7|9485.25|9485.25|9447.77|9447.77|0
1667896800000|2022-11-08 08:40:00|9482.17|9482.17|9498.03|9498.03|9498.35|9498.35|9472.94|9472.94|0
1667897100000|2022-11-08 08:45:00|9497.04|9497.04|9475.63|9475.63|9497.04|9497.04|9472.73|9472.73|0
1667897400000|2022-11-08 08:50:00|9476.57|9476.57|9476.04|9476.04|9487.22|9487.22|9471.85|9471.85|0
1667897700000|2022-11-08 08:55:00|9477.71|9477.71|9462.65|9462.65|9481.56|9481.56|9462.01|9462.01|0
1667898000000|2022-11-08 09:00:00|9463.38|9463.38|9468.08|9468.08|9468.08|9468.08|9438.36|9438.36|0
1667898300000|2022-11-08 09:05:00|9469.01|9469.01|9472.56|9472.56|9492.09|9492.09|9464.28|9464.28|0
1667898600000|2022-11-08 09:10:00|9471.1|9471.1|9518.76|9518.76|9538.61|9538.61|9470.12|9470.12|0
1667898900000|2022-11-08 09:15:00|9519.49|9519.49|9509.06|9509.06|9519.49|9519.49|9495.42|9495.42|0
1667899200000|2022-11-08 09:20:00|9508.33|9508.33|9530.52|9530.52|9538.48|9538.48|9506.47|9506.47|0
1667899500000|2022-11-08 09:25:00|9530.99|9530.99|9547.03|9547.03|9547.03|9547.03|9530.61|9530.61|0
1667899800000|2022-11-08 09:30:00|9547.88|9547.88|9544.67|9544.67|9571.64|9571.64|9543.74|9543.74|0
1667900100000|2022-11-08 09:35:00|9545.14|9545.14|9610.15|9610.15|9610.15|9610.15|9544.85|9544.85|0
1667900400000|2022-11-08 09:40:00|9613.8|9613.8|9617.93|9617.93|9625.15|9625.15|9605.3|9605.3|0
1667900700000|2022-11-08 09:45:00|9622.14|9622.14|9593.83|9593.83|9624.04|9624.04|9593.83|9593.83|0
1667901000000|2022-11-08 09:50:00|9591.64|9591.64|9602.43|9602.43|9608.75|9608.75|9591.64|9591.64|0
1667901300000|2022-11-08 09:55:00|9601.23|9601.23|9643.27|9643.27|9651.68|9651.68|9592.38|9592.38|0
1667901600000|2022-11-08 10:00:00|9642.81|9642.81|9632.2|9632.2|9651.33|9651.33|9619.88|9619.88|0
1667901900000|2022-11-08 10:05:00|9633.82|9633.82|9625.43|9625.43|9641.44|9641.44|9614.05|9614.05|0
1667902200000|2022-11-08 10:10:00|9627.3|9627.3|9638.16|9638.16|9648.32|9648.32|9627.25|9627.25|0
1667902500000|2022-11-08 10:15:00|9637.69|9637.69|9618.77|9618.77|9641.49|9641.49|9614.01|9614.01|0
1667902800000|2022-11-08 10:20:00|9617.84|9617.84|9632.99|9632.99|9639.42|9639.42|9617.84|9617.84|0
1667903100000|2022-11-08 10:25:00|9632.5|9632.5|9617.49|9617.49|9632.5|9632.5|9616.23|9616.23|0
1667903400000|2022-11-08 10:30:00|9618.23|9618.23|9634.39|9634.39|9639.95|9639.95|9618.23|9618.23|0
1667903700000|2022-11-08 10:35:00|9634.56|9634.56|9638.29|9638.29|9639.75|9639.75|9632.88|9632.88|0
1667904000000|2022-11-08 10:40:00|9640.48|9640.48|9623.69|9623.69|9642.88|9642.88|9623.42|9623.42|0
1667904300000|2022-11-08 10:45:00|9623.05|9623.05|9601.35|9601.35|9623.05|9623.05|9600.05|9600.05|0
1667904600000|2022-11-08 10:50:00|9601.14|9601.14|9597.49|9597.49|9605.71|9605.71|9595.61|9595.61|0
1667904900000|2022-11-08 10:55:00|9598.34|9598.34|9586.17|9586.17|9599.23|9599.23|9581.81|9581.81|0
1667905200000|2022-11-08 11:00:00|9586.64|9586.64|9600.49|9600.49|9600.49|9600.49|9582.75|9582.75|0
1667905500000|2022-11-08 11:05:00|9601.12|9601.12|9613.86|9613.86|9617.47|9617.47|9598.54|9598.54|0
1667905800000|2022-11-08 11:10:00|9613.4|9613.4|9587.5|9587.5|9613.45|9613.45|9581.98|9581.98|0
1667906100000|2022-11-08 11:15:00|9586.86|9586.86|9580.55|9580.55|9586.86|9586.86|9576.5|9576.5|0
1667906400000|2022-11-08 11:20:00|9581.4|9581.4|9577.64|9577.64|9583.29|9583.29|9576.81|9576.81|0
1667906700000|2022-11-08 11:25:00|9577.17|9577.17|9573.72|9573.72|9585.43|9585.43|9573.72|9573.72|0
1667907000000|2022-11-08 11:30:00|9572.78|9572.78|9588.27|9588.27|9588.84|9588.84|9570.91|9570.91|0
1667907300000|2022-11-08 11:35:00|9586.07|9586.07|9584.44|9584.44|9605.29|9605.29|9584.44|9584.44|0
1667907600000|2022-11-08 11:40:00|9582.83|9582.83|9578.68|9578.68|9586.33|9586.33|9578.68|9578.68|0
1667907900000|2022-11-08 11:45:00|9578.4|9578.4|9575.2|9575.2|9583.2|9583.2|9574.85|9574.85|0
1667908200000|2022-11-08 11:50:00|9574.81|9574.81|9579.82|9579.82|9584.46|9584.46|9572.46|9572.46|0
1667908500000|2022-11-08 11:55:00|9584.2|9584.2|9585.61|9585.61|9596.95|9596.95|9584.2|9584.2|0
1667908800000|2022-11-08 12:00:00|9583.03|9583.03|9585.67|9585.67|9585.67|9585.67|9571.09|9571.09|0
1667909100000|2022-11-08 12:05:00|9583.98|9583.98|9571.89|9571.89|9583.98|9583.98|9571.42|9571.42|0
1667909400000|2022-11-08 12:10:00|9572.86|9572.86|9564.75|9564.75|9574.32|9574.32|9561.02|9561.02|0
1667909700000|2022-11-08 12:15:00|9563.29|9563.29|9555.28|9555.28|9563.29|9563.29|9540.74|9540.74|0
1667910000000|2022-11-08 12:20:00|9555.75|9555.75|9564.41|9564.41|9564.41|9564.41|9554.78|9554.78|0
1667910300000|2022-11-08 12:25:00|9566.75|9566.75|9559.41|9559.41|9568.88|9568.88|9555.19|9555.19|0
1667910600000|2022-11-08 12:30:00|9559.73|9559.73|9571.09|9571.09|9577.94|9577.94|9559.73|9559.73|0
1667910900000|2022-11-08 12:35:00|9572.67|9572.67|9585.33|9585.33|9585.51|9585.51|9572.67|9572.67|0
1667911200000|2022-11-08 12:40:00|9584.91|9584.91|9584.82|9584.82|9588.93|9588.93|9583.79|9583.79|0
1667911500000|2022-11-08 12:45:00|9584.32|9584.32|9585.08|9585.08|9585.08|9585.08|9571.52|9571.52|0
1667911800000|2022-11-08 12:50:00|9587.98|9587.98|9584.2|9584.2|9588.5|9588.5|9580.26|9580.26|0
1667912100000|2022-11-08 12:55:00|9584.43|9584.43|9586.21|9586.21|9586.47|9586.47|9582.47|9582.47|0
1667912400000|2022-11-08 13:00:00|9586.94|9586.94|9592.05|9592.05|9593.47|9593.47|9584.02|9584.02|0
1667912700000|2022-11-08 13:05:00|9593.99|9593.99|9605.63|9605.63|9607.35|9607.35|9593.99|9593.99|0
1667913000000|2022-11-08 13:10:00|9605.16|9605.16|9602.04|9602.04|9605.16|9605.16|9601.58|9601.58|0
1667913300000|2022-11-08 13:15:00|9599.79|9599.79|9594.66|9594.66|9604.41|9604.41|9594.66|9594.66|0
1667913600000|2022-11-08 13:20:00|9594.98|9594.98|9615.4|9615.4|9617.94|9617.94|9594.98|9594.98|0
1667913900000|2022-11-08 13:25:00|9615.12|9615.12|9620.89|9620.89|9622.93|9622.93|9612.87|9612.87|0
1667914200000|2022-11-08 13:30:00|9620.61|9620.61|9622.57|9622.57|9630.38|9630.38|9620.03|9620.03|0
1667914500000|2022-11-08 13:35:00|9625.69|9625.69|9650.03|9650.03|9650.76|9650.76|9625.69|9625.69|0
1667914800000|2022-11-08 13:40:00|9650.76|9650.76|9656.78|9656.78|9656.78|9656.78|9645.26|9645.26|0
1667915100000|2022-11-08 13:45:00|9655.84|9655.84|9663.03|9663.03|9672.59|9672.59|9654.64|9654.64|0
1667915400000|2022-11-08 13:50:00|9666.16|9666.16|9675.35|9675.35|9675.35|9675.35|9665.23|9665.23|0
1667915700000|2022-11-08 13:55:00|9675.12|9675.12|9685.23|9685.23|9698.85|9698.85|9675.12|9675.12|0
1667916000000|2022-11-08 14:00:00|9686.63|9686.63|9701.42|9701.42|9703.04|9703.04|9686.42|9686.42|0
1667916300000|2022-11-08 14:05:00|9701.83|9701.83|9685.21|9685.21|9705.61|9705.61|9676.57|9676.57|0
1667916600000|2022-11-08 14:10:00|9687.35|9687.35|9682.21|9682.21|9688.08|9688.08|9677.71|9677.71|0
1667916900000|2022-11-08 14:15:00|9684.72|9684.72|9675.69|9675.69|9685.72|9685.72|9673.36|9673.36|0
1667917200000|2022-11-08 14:20:00|9675.22|9675.22|9663.4|9663.4|9676.4|9676.4|9661.74|9661.74|0
1667917500000|2022-11-08 14:25:00|9662.93|9662.93|9643.96|9643.96|9662.93|9662.93|9641.13|9641.13|0
1667917800000|2022-11-08 14:30:00|9645.62|9645.62|9663.54|9663.54|9683.97|9683.97|9642.35|9642.35|0
1667918100000|2022-11-08 14:35:00|9662.55|9662.55|9667.93|9667.93|9670.59|9670.59|9646.28|9646.28|0
1667918400000|2022-11-08 14:40:00|9667.08|9667.08|9662.27|9662.27|9671.03|9671.03|9661.8|9661.8|0
1667918700000|2022-11-08 14:45:00|9661.77|9661.77|9640.6|9640.6|9661.77|9661.77|9639.48|9639.48|0
1667919000000|2022-11-08 14:50:00|9639.46|9639.46|9642.19|9642.19|9653.1|9653.1|9635.63|9635.63|0
1667919300000|2022-11-08 14:55:00|9641.46|9641.46|9636.89|9636.89|9644.77|9644.77|9632.53|9632.53|0
1667919600000|2022-11-08 15:00:00|9635.95|9635.95|9619.11|9619.11|9635.95|9635.95|9616.25|9616.25|0
1667919900000|2022-11-08 15:05:00|9619.4|9619.4|9623.73|9623.73|9635.5|9635.5|9619.22|9619.22|0
1667920200000|2022-11-08 15:10:00|9622.79|9622.79|9636.07|9636.07|9646.9|9646.9|9619.42|9619.42|0
1667920500000|2022-11-08 15:15:00|9634.61|9634.61|9647.51|9647.51|9663.67|9663.67|9633.34|9633.34|0
1667920800000|2022-11-08 15:20:00|9647.04|9647.04|9643.07|9643.07|9649.56|9649.56|9639.94|9639.94|0
1667921100000|2022-11-08 15:25:00|9643.4|9643.4|9634.21|9634.21|9647.08|9647.08|9633.27|9633.27|0
1667921400000|2022-11-08 15:30:00|9635.32|9635.32|9656.39|9656.39|9656.65|9656.65|9635.32|9635.32|0
1667921700000|2022-11-08 15:35:00|9656.6|9656.6|9657.97|9657.97|9666.1|9666.1|9654.9|9654.9|0
1667922000000|2022-11-08 15:40:00|9658.44|9658.44|9639.4|9639.4|9658.44|9658.44|9639.4|9639.4|0
1667922300000|2022-11-08 15:45:00|9640.13|9640.13|9648.5|9648.5|9655.64|9655.64|9632.32|9632.32|0
1667922600000|2022-11-08 15:50:00|9649.96|9649.96|9639.99|9639.99|9650.43|9650.43|9637.59|9637.59|0
1667922900000|2022-11-08 15:55:00|9640.72|9640.72|9632.72|9632.72|9641.39|9641.39|9632.7|9632.7|0
1667923200000|2022-11-08 16:00:00|9633.22|9633.22|9625.28|9625.28|9633.22|9633.22|9625.28|9625.28|0
1667923500000|2022-11-08 16:05:00|9625.78|9625.78|9641.97|9641.97|9643.1|9643.1|9624.5|9624.5|0
1667923800000|2022-11-08 16:10:00|9642.29|9642.29|9644.82|9644.82|9654.28|9654.28|9637.31|9637.31|0
1667924100000|2022-11-08 16:15:00|9643.81|9643.81|9646.43|9646.43|9647.25|9647.25|9642.2|9642.2|0
1667924400000|2022-11-08 16:20:00|9645.5|9645.5|9657.27|9657.27|9661.06|9661.06|9644.76|9644.76|0
1667924700000|2022-11-08 16:25:00|9657.74|9657.74|9651.84|9651.84|9662.45|9662.45|9641.67|9641.67|0
1667981700000|2022-11-09 08:15:00|9760.71|9760.71|9746.95|9746.95|9760.71|9760.71|9713.08|9713.08|0
1667982000000|2022-11-09 08:20:00|9748.24|9748.24|9741.03|9741.03|9750.46|9750.46|9732.12|9732.12|0
1667982300000|2022-11-09 08:25:00|9736.3|9736.3|9763.78|9763.78|9767.06|9767.06|9733.28|9733.28|0
1667982600000|2022-11-09 08:30:00|9766.63|9766.63|9716|9716|9786.69|9786.69|9715.53|9715.53|0
1667982900000|2022-11-09 08:35:00|9717.29|9717.29|9740.55|9740.55|9740.55|9740.55|9714.87|9714.87|0
1667983200000|2022-11-09 08:40:00|9743.73|9743.73|9773.22|9773.22|9773.22|9773.22|9743.73|9743.73|0
1667983500000|2022-11-09 08:45:00|9773.69|9773.69|9754.27|9754.27|9774.45|9774.45|9754.27|9754.27|0
1667983800000|2022-11-09 08:50:00|9753.59|9753.59|9727.44|9727.44|9755.17|9755.17|9725.75|9725.75|0
1667984100000|2022-11-09 08:55:00|9728.08|9728.08|9738.2|9738.2|9738.2|9738.2|9728.08|9728.08|0
1667984400000|2022-11-09 09:00:00|9737.27|9737.27|9710.25|9710.25|9737.27|9737.27|9706.99|9706.99|0
1667984700000|2022-11-09 09:05:00|9709.78|9709.78|9693.58|9693.58|9709.78|9709.78|9693.26|9693.26|0
1667985000000|2022-11-09 09:10:00|9694.23|9694.23|9676.05|9676.05|9695.43|9695.43|9676.05|9676.05|0
1667985300000|2022-11-09 09:15:00|9675.32|9675.32|9673.71|9673.71|9675.64|9675.64|9665.08|9665.08|0
1667985600000|2022-11-09 09:20:00|9672.15|9672.15|9646.34|9646.34|9672.41|9672.41|9641.81|9641.81|0
1667985900000|2022-11-09 09:25:00|9646.66|9646.66|9648.64|9648.64|9654.72|9654.72|9629.87|9629.87|0
1667986200000|2022-11-09 09:30:00|9647.71|9647.71|9657.23|9657.23|9670.98|9670.98|9644.61|9644.61|0
1667986500000|2022-11-09 09:35:00|9657.97|9657.97|9668.78|9668.78|9668.78|9668.78|9657.97|9657.97|0
1667986800000|2022-11-09 09:40:00|9667.17|9667.17|9688.22|9688.22|9688.85|9688.85|9662.55|9662.55|0
1667987100000|2022-11-09 09:45:00|9688.69|9688.69|9684.32|9684.32|9692.27|9692.27|9675.59|9675.59|0
1667987400000|2022-11-09 09:50:00|9685.26|9685.26|9692.8|9692.8|9693.5|9693.5|9685.26|9685.26|0
1667987700000|2022-11-09 09:55:00|9693.27|9693.27|9703.29|9703.29|9709.13|9709.13|9693.27|9693.27|0
1667988000000|2022-11-09 10:00:00|9704.14|9704.14|9711.55|9711.55|9718.92|9718.92|9702.12|9702.12|0
1667988300000|2022-11-09 10:05:00|9710.9|9710.9|9668.67|9668.67|9710.9|9710.9|9668.67|9668.67|0
1667988600000|2022-11-09 10:10:00|9666.33|9666.33|9646.3|9646.3|9670.03|9670.03|9645.55|9645.55|0
1667988900000|2022-11-09 10:15:00|9645.83|9645.83|9664.36|9664.36|9664.82|9664.82|9645.83|9645.83|0
1667989200000|2022-11-09 10:20:00|9662.16|9662.16|9657.89|9657.89|9674.73|9674.73|9655.6|9655.6|0
1667989500000|2022-11-09 10:25:00|9654.02|9654.02|9653.68|9653.68|9654.66|9654.66|9647.81|9647.81|0
1667989800000|2022-11-09 10:30:00|9654.82|9654.82|9660.91|9660.91|9662.37|9662.37|9652.53|9652.53|0
1667990100000|2022-11-09 10:35:00|9663.26|9663.26|9668|9668|9668.67|9668.67|9663.15|9663.15|0
1667990400000|2022-11-09 10:40:00|9668.84|9668.84|9663.05|9663.05|9669.51|9669.51|9648.29|9648.29|0
1667990700000|2022-11-09 10:45:00|9662.11|9662.11|9665.57|9665.57|9668.7|9668.7|9659.28|9659.28|0
1667991000000|2022-11-09 10:50:00|9665.1|9665.1|9654.33|9654.33|9665.57|9665.57|9647.16|9647.16|0
1667991300000|2022-11-09 10:55:00|9655.06|9655.06|9656.94|9656.94|9660.35|9660.35|9654.39|9654.39|0
1667991600000|2022-11-09 11:00:00|9656.01|9656.01|9642.8|9642.8|9660.13|9660.13|9642.8|9642.8|0
1667991900000|2022-11-09 11:05:00|9641.66|9641.66|9648.12|9648.12|9656.95|9656.95|9640.53|9640.53|0
1667992200000|2022-11-09 11:10:00|9647.66|9647.66|9646.57|9646.57|9649.99|9649.99|9643.37|9643.37|0
1667992500000|2022-11-09 11:15:00|9646.25|9646.25|9633.79|9633.79|9646.25|9646.25|9631.46|9631.46|0
1667992800000|2022-11-09 11:20:00|9633.5|9633.5|9638.89|9638.89|9639.4|9639.4|9633.22|9633.22|0
1667993100000|2022-11-09 11:25:00|9639.67|9639.67|9639.34|9639.34|9641.67|9641.67|9627.91|9627.91|0
1667993400000|2022-11-09 11:30:00|9640.28|9640.28|9666.37|9666.37|9667.69|9667.69|9640.28|9640.28|0
1667993700000|2022-11-09 11:35:00|9665.9|9665.9|9671.91|9671.91|9671.91|9671.91|9665.38|9665.38|0
1667994000000|2022-11-09 11:40:00|9670.71|9670.71|9658.93|9658.93|9670.71|9670.71|9658.93|9658.93|0
1667994300000|2022-11-09 11:45:00|9658.41|9658.41|9656.75|9656.75|9659.87|9659.87|9655.56|9655.56|0
1667994600000|2022-11-09 11:50:00|9657.69|9657.69|9670.66|9670.66|9672.21|9672.21|9657.69|9657.69|0
1667994900000|2022-11-09 11:55:00|9671.16|9671.16|9673.34|9673.34|9680.91|9680.91|9671.16|9671.16|0
1667995200000|2022-11-09 12:00:00|9672.61|9672.61|9675.33|9675.33|9681.47|9681.47|9669.44|9669.44|0
1667995500000|2022-11-09 12:05:00|9676.27|9676.27|9679.3|9679.3|9679.77|9679.77|9675.59|9675.59|0
1667995800000|2022-11-09 12:10:00|9678.84|9678.84|9682.19|9682.19|9682.19|9682.19|9675.7|9675.7|0
1667996100000|2022-11-09 12:15:00|9682.65|9682.65|9693.81|9693.81|9693.81|9693.81|9682.65|9682.65|0
1667996400000|2022-11-09 12:20:00|9692.4|9692.4|9678.11|9678.11|9692.77|9692.77|9678.11|9678.11|0
1667996700000|2022-11-09 12:25:00|9678.58|9678.58|9695.32|9695.32|9700.56|9700.56|9678.58|9678.58|0
1667997000000|2022-11-09 12:30:00|9695.53|9695.53|9688.7|9688.7|9699.83|9699.83|9688.7|9688.7|0
1667997300000|2022-11-09 12:35:00|9685.88|9685.88|9678.29|9678.29|9687.07|9687.07|9678.12|9678.12|0
1667997600000|2022-11-09 12:40:00|9678.09|9678.09|9684.6|9684.6|9685.1|9685.1|9677.44|9677.44|0
1667997900000|2022-11-09 12:45:00|9685.1|9685.1|9675.48|9675.48|9686.04|9686.04|9675.48|9675.48|0
1667998200000|2022-11-09 12:50:00|9675.94|9675.94|9675.2|9675.2|9680.1|9680.1|9674.91|9674.91|0
1667998500000|2022-11-09 12:55:00|9674.81|9674.81|9664.76|9664.76|9676.02|9676.02|9664.15|9664.15|0
1667998800000|2022-11-09 13:00:00|9664.3|9664.3|9657.93|9657.93|9664.3|9664.3|9657.93|9657.93|0
1667999100000|2022-11-09 13:05:00|9656.99|9656.99|9617.26|9617.26|9656.99|9656.99|9616.46|9616.46|0
1667999400000|2022-11-09 13:10:00|9617.58|9617.58|9639.04|9639.04|9642.49|9642.49|9611.05|9611.05|0
1667999700000|2022-11-09 13:15:00|9637.31|9637.31|9628.87|9628.87|9638.41|9638.41|9628.87|9628.87|0
1668000000000|2022-11-09 13:20:00|9629.6|9629.6|9630.69|9630.69|9633.41|9633.41|9627.81|9627.81|0
1668000300000|2022-11-09 13:25:00|9631.16|9631.16|9632.48|9632.48|9635.31|9635.31|9628.62|9628.62|0
1668000600000|2022-11-09 13:30:00|9631.75|9631.75|9631.16|9631.16|9632.72|9632.72|9627.42|9627.42|0
1668000900000|2022-11-09 13:35:00|9631.63|9631.63|9629.51|9629.51|9633.63|9633.63|9628.53|9628.53|0
1668001200000|2022-11-09 13:40:00|9630.24|9630.24|9635.84|9635.84|9638.33|9638.33|9627.84|9627.84|0
1668001500000|2022-11-09 13:45:00|9637.55|9637.55|9662.12|9662.12|9662.12|9662.12|9637.37|9637.37|0
1668001800000|2022-11-09 13:50:00|9662.35|9662.35|9651.6|9651.6|9665.35|9665.35|9649.51|9649.51|0
1668002100000|2022-11-09 13:55:00|9648.79|9648.79|9646.17|9646.17|9652.8|9652.8|9637.67|9637.67|0
1668002400000|2022-11-09 14:00:00|9645.24|9645.24|9649.1|9649.1|9653.24|9653.24|9645.24|9645.24|0
1668002700000|2022-11-09 14:05:00|9649.42|9649.42|9643.39|9643.39|9650.53|9650.53|9643.39|9643.39|0
1668003000000|2022-11-09 14:10:00|9644.53|9644.53|9662.66|9662.66|9666.64|9666.64|9643.64|9643.64|0
1668003300000|2022-11-09 14:15:00|9661.46|9661.46|9666.24|9666.24|9667.17|9667.17|9657.38|9657.38|0
1668003600000|2022-11-09 14:20:00|9665.6|9665.6|9656.32|9656.32|9665.8|9665.8|9649.34|9649.34|0
1668003900000|2022-11-09 14:25:00|9655.75|9655.75|9644.28|9644.28|9655.75|9655.75|9642.57|9642.57|0
1668004200000|2022-11-09 14:30:00|9644.75|9644.75|9638.71|9638.71|9650.01|9650.01|9634.25|9634.25|0
1668004500000|2022-11-09 14:35:00|9639.27|9639.27|9640.85|9640.85|9662.12|9662.12|9639.27|9639.27|0
1668004800000|2022-11-09 14:40:00|9641.32|9641.32|9642.55|9642.55|9652.8|9652.8|9641.32|9641.32|0
1668005100000|2022-11-09 14:45:00|9643.01|9643.01|9647.69|9647.69|9648.15|9648.15|9637.09|9637.09|0
1668005400000|2022-11-09 14:50:00|9648.24|9648.24|9652.19|9652.19|9653.39|9653.39|9640.55|9640.55|0
1668005700000|2022-11-09 14:55:00|9653.04|9653.04|9657.86|9657.86|9657.86|9657.86|9652.61|9652.61|0
1668006000000|2022-11-09 15:00:00|9659.44|9659.44|9677.46|9677.46|9677.46|9677.46|9659.44|9659.44|0
1668006300000|2022-11-09 15:05:00|9676.99|9676.99|9730.52|9730.52|9730.52|9730.52|9676.99|9676.99|0
1668006600000|2022-11-09 15:10:00|9731.3|9731.3|9758.26|9758.26|9759.51|9759.51|9730.72|9730.72|0
1668006900000|2022-11-09 15:15:00|9758.72|9758.72|9806.8|9806.8|9806.8|9806.8|9758.72|9758.72|0
1668007200000|2022-11-09 15:20:00|9808.27|9808.27|9806.66|9806.66|9818.7|9818.7|9802.01|9802.01|0
1668007500000|2022-11-09 15:25:00|9806.64|9806.64|9774.56|9774.56|9806.64|9806.64|9773.71|9773.71|0
1668007800000|2022-11-09 15:30:00|9774.88|9774.88|9767.11|9767.11|9794.26|9794.26|9767.11|9767.11|0
1668008100000|2022-11-09 15:35:00|9766.17|9766.17|9772.45|9772.45|9775.85|9775.85|9761.4|9761.4|0
1668008400000|2022-11-09 15:40:00|9774.06|9774.06|9770.53|9770.53|9781.16|9781.16|9766.2|9766.2|0
1668008700000|2022-11-09 15:45:00|9770.07|9770.07|9784.43|9784.43|9786|9786|9770.07|9770.07|0
1668009000000|2022-11-09 15:50:00|9783.7|9783.7|9771.96|9771.96|9783.7|9783.7|9771.36|9771.36|0
1668009300000|2022-11-09 15:55:00|9770.61|9770.61|9792.82|9792.82|9792.82|9792.82|9768.03|9768.03|0
1668009600000|2022-11-09 16:00:00|9793.23|9793.23|9822.63|9822.63|9831.88|9831.88|9793.23|9793.23|0
1668009900000|2022-11-09 16:05:00|9822.84|9822.84|9819.2|9819.2|9822.84|9822.84|9809.61|9809.61|0
1668010200000|2022-11-09 16:10:00|9817.19|9817.19|9814.72|9814.72|9823.1|9823.1|9814.72|9814.72|0
1668010500000|2022-11-09 16:15:00|9814.4|9814.4|9810.23|9810.23|9814.4|9814.4|9797.81|9797.81|0
1668010800000|2022-11-09 16:20:00|9811.55|9811.55|9825.23|9825.23|9825.23|9825.23|9811.55|9811.55|0
1668011100000|2022-11-09 16:25:00|9825.69|9825.69|9839.89|9839.89|9839.89|9839.89|9825.37|9825.37|0
1668068100000|2022-11-10 08:15:00|9757.54|9757.54|9764.28|9764.28|9764.47|9764.47|9751.43|9751.43|0
1668068400000|2022-11-10 08:20:00|9765.58|9765.58|9781.06|9781.06|9792.52|9792.52|9765.58|9765.58|0
1668068700000|2022-11-10 08:25:00|9782.31|9782.31|9792.94|9792.94|9812.07|9812.07|9778.75|9778.75|0
1668069000000|2022-11-10 08:30:00|9791.07|9791.07|9788.76|9788.76|9795.18|9795.18|9785.45|9785.45|0
1668069300000|2022-11-10 08:35:00|9788.3|9788.3|9775.97|9775.97|9788.3|9788.3|9764.41|9764.41|0
1668069600000|2022-11-10 08:40:00|9775.33|9775.33|9785.56|9785.56|9793.77|9793.77|9771.05|9771.05|0
1668069900000|2022-11-10 08:45:00|9784.71|9784.71|9768.3|9768.3|9784.71|9784.71|9768.3|9768.3|0
1668070200000|2022-11-10 08:50:00|9769.16|9769.16|9745.99|9745.99|9770.55|9770.55|9745.84|9745.84|0
1668070500000|2022-11-10 08:55:00|9746.45|9746.45|9758.07|9758.07|9764.45|9764.45|9746.45|9746.45|0
1668070800000|2022-11-10 09:00:00|9756.46|9756.46|9766.86|9766.86|9771.89|9771.89|9755.02|9755.02|0
1668071100000|2022-11-10 09:05:00|9767.59|9767.59|9762.41|9762.41|9770.6|9770.6|9753.53|9753.53|0
1668071400000|2022-11-10 09:10:00|9765.95|9765.95|9761.44|9761.44|9776.74|9776.74|9761.44|9761.44|0
1668071700000|2022-11-10 09:15:00|9762.38|9762.38|9748.28|9748.28|9762.38|9762.38|9743.96|9743.96|0
1668072000000|2022-11-10 09:20:00|9746.3|9746.3|9773.36|9773.36|9773.36|9773.36|9744.86|9744.86|0
1668072300000|2022-11-10 09:25:00|9772.42|9772.42|9769.34|9769.34|9774.04|9774.04|9768.7|9768.7|0
1668072600000|2022-11-10 09:30:00|9769.02|9769.02|9772.42|9772.42|9775.77|9775.77|9767.89|9767.89|0
1668072900000|2022-11-10 09:35:00|9770.96|9770.96|9780.16|9780.16|9787.9|9787.9|9770.96|9770.96|0
1668073200000|2022-11-10 09:40:00|9778.29|9778.29|9746.47|9746.47|9778.29|9778.29|9741.36|9741.36|0
1668073500000|2022-11-10 09:45:00|9747.87|9747.87|9736.59|9736.59|9750.76|9750.76|9736.59|9736.59|0
1668073800000|2022-11-10 09:50:00|9735.86|9735.86|9700.93|9700.93|9736.18|9736.18|9700.93|9700.93|0
1668074100000|2022-11-10 09:55:00|9700.3|9700.3|9726.58|9726.58|9726.58|9726.58|9693.53|9693.53|0
1668074400000|2022-11-10 10:00:00|9725.64|9725.64|9727.03|9727.03|9727.76|9727.76|9719.07|9719.07|0
1668074700000|2022-11-10 10:05:00|9729.36|9729.36|9752.61|9752.61|9754.86|9754.86|9729.36|9729.36|0
1668075000000|2022-11-10 10:10:00|9753.46|9753.46|9755.13|9755.13|9755.34|9755.34|9747.21|9747.21|0
1668075300000|2022-11-10 10:15:00|9755.34|9755.34|9754.22|9754.22|9774.02|9774.02|9753.72|9753.72|0
1668075600000|2022-11-10 10:20:00|9753.59|9753.59|9752.01|9752.01|9754.32|9754.32|9735.18|9735.18|0
1668075900000|2022-11-10 10:25:00|9753|9753|9764.05|9764.05|9765.97|9765.97|9753|9753|0
1668076200000|2022-11-10 10:30:00|9764.52|9764.52|9777.93|9777.93|9777.93|9777.93|9762.3|9762.3|0
1668076500000|2022-11-10 10:35:00|9778.25|9778.25|9794.03|9794.03|9794.03|9794.03|9778.25|9778.25|0
1668076800000|2022-11-10 10:40:00|9794.32|9794.32|9782.73|9782.73|9794.32|9794.32|9781.32|9781.32|0
1668077100000|2022-11-10 10:45:00|9783.19|9783.19|9778.15|9778.15|9784.21|9784.21|9778.15|9778.15|0
1668077400000|2022-11-10 10:50:00|9778.88|9778.88|9801.84|9801.84|9802.53|9802.53|9778.88|9778.88|0
1668077700000|2022-11-10 10:55:00|9802.57|9802.57|9837.69|9837.69|9837.69|9837.69|9801.84|9801.84|0
1668078000000|2022-11-10 11:00:00|9837.22|9837.22|9808.79|9808.79|9847.72|9847.72|9807.74|9807.74|0
1668078300000|2022-11-10 11:05:00|9804.6|9804.6|9806.09|9806.09|9814|9814|9803.2|9803.2|0
1668078600000|2022-11-10 11:10:00|9805.62|9805.62|9807.59|9807.59|9810.93|9810.93|9803.67|9803.67|0
1668078900000|2022-11-10 11:15:00|9807.91|9807.91|9806.8|9806.8|9809.03|9809.03|9804.92|9804.92|0
1668079200000|2022-11-10 11:20:00|9808.46|9808.46|9806.33|9806.33|9815.62|9815.62|9805.86|9805.86|0
1668079500000|2022-11-10 11:25:00|9804.72|9804.72|9800.76|9800.76|9805.45|9805.45|9798.27|9798.27|0
1668079800000|2022-11-10 11:30:00|9800.11|9800.11|9786.96|9786.96|9800.11|9800.11|9781.87|9781.87|0
1668080100000|2022-11-10 11:35:00|9786.29|9786.29|9793.44|9793.44|9794.37|9794.37|9784.94|9784.94|0
1668080400000|2022-11-10 11:40:00|9792.87|9792.87|9817.77|9817.77|9817.77|9817.77|9790.72|9790.72|0
1668080700000|2022-11-10 11:45:00|9818.5|9818.5|9819.6|9819.6|9824.05|9824.05|9818.11|9818.11|0
1668081000000|2022-11-10 11:50:00|9818.31|9818.31|9820.78|9820.78|9820.78|9820.78|9816.6|9816.6|0
1668081300000|2022-11-10 11:55:00|9821.43|9821.43|9820.24|9820.24|9821.43|9821.43|9814.2|9814.2|0
1668081600000|2022-11-10 12:00:00|9820.56|9820.56|9813.89|9813.89|9822.64|9822.64|9812.43|9812.43|0
1668081900000|2022-11-10 12:05:00|9816.05|9816.05|9828.99|9828.99|9831.65|9831.65|9815.58|9815.58|0
1668082200000|2022-11-10 12:10:00|9828.57|9828.57|9825.51|9825.51|9829.72|9829.72|9825.19|9825.19|0
1668082500000|2022-11-10 12:15:00|9824.78|9824.78|9822.32|9822.32|9828.56|9828.56|9822.32|9822.32|0
1668082800000|2022-11-10 12:20:00|9821.36|9821.36|9820.66|9820.66|9821.36|9821.36|9812.12|9812.12|0
1668083100000|2022-11-10 12:25:00|9817.22|9817.22|9828.84|9828.84|9829.3|9829.3|9811.38|9811.38|0
1668083400000|2022-11-10 12:30:00|9829.3|9829.3|9826.02|9826.02|9829.3|9829.3|9822.38|9822.38|0
1668083700000|2022-11-10 12:35:00|9826.34|9826.34|9826.07|9826.07|9829.11|9829.11|9825.98|9825.98|0
1668084000000|2022-11-10 12:40:00|9826.53|9826.53|9824.13|9824.13|9827.03|9827.03|9821.12|9821.12|0
1668084300000|2022-11-10 12:45:00|9824.76|9824.76|9817.43|9817.43|9825.23|9825.23|9817.43|9817.43|0
1668084600000|2022-11-10 12:50:00|9817.85|9817.85|9809.35|9809.35|9817.85|9817.85|9806.9|9806.9|0
1668084900000|2022-11-10 12:55:00|9806.42|9806.42|9808.93|9808.93|9810.8|9810.8|9804.29|9804.29|0
1668085200000|2022-11-10 13:00:00|9808.2|9808.2|9803.09|9803.09|9809.13|9809.13|9799.14|9799.14|0
1668085500000|2022-11-10 13:05:00|9802.13|9802.13|9794.49|9794.49|9802.13|9802.13|9791.7|9791.7|0
1668085800000|2022-11-10 13:10:00|9794.69|9794.69|9804.36|9804.36|9805|9805|9794.69|9794.69|0
1668086100000|2022-11-10 13:15:00|9804.04|9804.04|9790.09|9790.09|9804.36|9804.36|9788.48|9788.48|0
1668086400000|2022-11-10 13:20:00|9789.16|9789.16|9792.32|9792.32|9800.59|9800.59|9789.16|9789.16|0
1668086700000|2022-11-10 13:25:00|9790.92|9790.92|9790.96|9790.96|9790.96|9790.96|9784.53|9784.53|0
1668087000000|2022-11-10 13:30:00|9798.76|9798.76|10001.55|10001.55|10003.04|10003.04|9798.76|9798.76|0
1668087300000|2022-11-10 13:35:00|10001.08|10001.08|10039.81|10039.81|10048.41|10048.41|9998.42|9998.42|0
1668087600000|2022-11-10 13:40:00|10041.27|10041.27|10016.87|10016.87|10051.47|10051.47|9996.43|9996.43|0
1668087900000|2022-11-10 13:45:00|10015|10015|10014.04|10014.04|10034.27|10034.27|9988.64|9988.64|0
1668088200000|2022-11-10 13:50:00|10012.62|10012.62|9954.37|9954.37|10024.38|10024.38|9954.37|9954.37|0
1668088500000|2022-11-10 13:55:00|9956.24|9956.24|9939.69|9939.69|9963.66|9963.66|9936.31|9936.31|0
1668088800000|2022-11-10 14:00:00|9940.98|9940.98|9988.88|9988.88|9997.08|9997.08|9940.51|9940.51|0
1668089100000|2022-11-10 14:05:00|9989.81|9989.81|9956.42|9956.42|9996.61|9996.61|9954.81|9954.81|0
1668089400000|2022-11-10 14:10:00|9955.98|9955.98|9983.34|9983.34|9991.52|9991.52|9955.25|9955.25|0
1668089700000|2022-11-10 14:15:00|9984.48|9984.48|10004.41|10004.41|10004.78|10004.78|9980.08|9980.08|0
1668090000000|2022-11-10 14:20:00|10006.67|10006.67|10064.1|10064.1|10069.15|10069.15|10006.67|10006.67|0
1668090300000|2022-11-10 14:25:00|10064.52|10064.52|10103.07|10103.07|10103.07|10103.07|10064.52|10064.52|0
1668090600000|2022-11-10 14:30:00|10105.99|10105.99|10065.5|10065.5|10130.42|10130.42|10063.97|10063.97|0
1668090900000|2022-11-10 14:35:00|10067.11|10067.11|10091.37|10091.37|10104.3|10104.3|10067.11|10067.11|0
1668091200000|2022-11-10 14:40:00|10095.12|10095.12|10111.16|10111.16|10119.99|10119.99|10084.63|10084.63|0
1668091500000|2022-11-10 14:45:00|10110.23|10110.23|10172.48|10172.48|10180.95|10180.95|10096.19|10096.19|0
1668091800000|2022-11-10 14:50:00|10170.87|10170.87|10186.72|10186.72|10194.52|10194.52|10169.57|10169.57|0
1668092100000|2022-11-10 14:55:00|10187.66|10187.66|10242.92|10242.92|10245.79|10245.79|10183.23|10183.23|0
1668092400000|2022-11-10 15:00:00|10243.49|10243.49|10302.05|10302.05|10302.05|10302.05|10243.39|10243.39|0
1668092700000|2022-11-10 15:05:00|10303.51|10303.51|10346.63|10346.63|10364.69|10364.69|10302.78|10302.78|0
1668093000000|2022-11-10 15:10:00|10346.06|10346.06|10370.42|10370.42|10379.29|10379.29|10344.19|10344.19|0
1668093300000|2022-11-10 15:15:00|10372.63|10372.63|10373.53|10373.53|10381.31|10381.31|10361.64|10361.64|0
1668093600000|2022-11-10 15:20:00|10373.06|10373.06|10375.65|10375.65|10395.81|10395.81|10371.57|10371.57|0
1668093900000|2022-11-10 15:25:00|10375.18|10375.18|10369.74|10369.74|10379.59|10379.59|10362.26|10362.26|0
1668094200000|2022-11-10 15:30:00|10372.79|10372.79|10358.09|10358.09|10386.79|10386.79|10352.46|10352.46|0
1668094500000|2022-11-10 15:35:00|10357.36|10357.36|10362.74|10362.74|10381.36|10381.36|10357.36|10357.36|0
1668094800000|2022-11-10 15:40:00|10360.84|10360.84|10356.45|10356.45|10371.45|10371.45|10356.45|10356.45|0
1668095100000|2022-11-10 15:45:00|10354.29|10354.29|10406|10406|10408.33|10408.33|10351.89|10351.89|0
1668095400000|2022-11-10 15:50:00|10404.54|10404.54|10424.83|10424.83|10430.24|10430.24|10404.54|10404.54|0
1668095700000|2022-11-10 15:55:00|10424.31|10424.31|10392.83|10392.83|10432.06|10432.06|10392.83|10392.83|0
1668096000000|2022-11-10 16:00:00|10393.77|10393.77|10359.77|10359.77|10396.45|10396.45|10347.49|10347.49|0
1668096300000|2022-11-10 16:05:00|10360.24|10360.24|10373.85|10373.85|10389.44|10389.44|10360.24|10360.24|0
1668096600000|2022-11-10 16:10:00|10371.43|10371.43|10408.86|10408.86|10408.86|10408.86|10356.36|10356.36|0
1668096900000|2022-11-10 16:15:00|10409.33|10409.33|10393.43|10393.43|10409.33|10409.33|10384.86|10384.86|0
1668097200000|2022-11-10 16:20:00|10394.24|10394.24|10403.65|10403.65|10412.58|10412.58|10394.24|10394.24|0
1668097500000|2022-11-10 16:25:00|10404.14|10404.14|10413.35|10413.35|10419.24|10419.24|10400.13|10400.13|0
1668154500000|2022-11-11 08:15:00|10512.28|10512.28|10561.15|10561.15|10568.5|10568.5|10509.27|10509.27|0
1668154800000|2022-11-11 08:20:00|10556.72|10556.72|10579.61|10579.61|10597.21|10597.21|10550.49|10550.49|0
1668155100000|2022-11-11 08:25:00|10576.3|10576.3|10552.7|10552.7|10578.93|10578.93|10546.56|10546.56|0
1668155400000|2022-11-11 08:30:00|10554.18|10554.18|10528.48|10528.48|10568.37|10568.37|10528.48|10528.48|0
1668155700000|2022-11-11 08:35:00|10526.59|10526.59|10505.34|10505.34|10526.59|10526.59|10493.77|10493.77|0
1668156000000|2022-11-11 08:40:00|10510.75|10510.75|10497.08|10497.08|10536.06|10536.06|10497.08|10497.08|0
1668156300000|2022-11-11 08:45:00|10495.85|10495.85|10475.79|10475.79|10503.27|10503.27|10475.79|10475.79|0
1668156600000|2022-11-11 08:50:00|10477.2|10477.2|10475.86|10475.86|10477.2|10477.2|10462.72|10462.72|0
1668156900000|2022-11-11 08:55:00|10474.91|10474.91|10480.06|10480.06|10484.58|10484.58|10474.91|10474.91|0
1668157200000|2022-11-11 09:00:00|10478.43|10478.43|10486.54|10486.54|10488.17|10488.17|10475.72|10475.72|0
1668157500000|2022-11-11 09:05:00|10491.6|10491.6|10496.64|10496.64|10505.8|10505.8|10491.6|10491.6|0
1668157800000|2022-11-11 09:10:00|10500.07|10500.07|10522.88|10522.88|10529.68|10529.68|10496.91|10496.91|0
1668158100000|2022-11-11 09:15:00|10524.77|10524.77|10517.8|10517.8|10528.87|10528.87|10505.73|10505.73|0
1668158400000|2022-11-11 09:20:00|10516.86|10516.86|10509.35|10509.35|10519.31|10519.31|10494.77|10494.77|0
1668158700000|2022-11-11 09:25:00|10510.3|10510.3|10496.49|10496.49|10510.3|10510.3|10483.91|10483.91|0
1668159000000|2022-11-11 09:30:00|10499.33|10499.33|10479.27|10479.27|10499.33|10499.33|10479.14|10479.14|0
1668159300000|2022-11-11 09:35:00|10479.14|10479.14|10455.5|10455.5|10480.36|10480.36|10455.5|10455.5|0
1668159600000|2022-11-11 09:40:00|10454.55|10454.55|10462.79|10462.79|10463.17|10463.17|10441.78|10441.78|0
1668159900000|2022-11-11 09:45:00|10463.61|10463.61|10461.92|10461.92|10480.06|10480.06|10454.99|10454.99|0
1668160200000|2022-11-11 09:50:00|10462.39|10462.39|10451.76|10451.76|10466.14|10466.14|10451.29|10451.29|0
1668160500000|2022-11-11 09:55:00|10453.52|10453.52|10476.76|10476.76|10479.64|10479.64|10452.77|10452.77|0
1668160800000|2022-11-11 10:00:00|10478.09|10478.09|10479.85|10479.85|10484.86|10484.86|10477.86|10477.86|0
1668161100000|2022-11-11 10:05:00|10475.04|10475.04|10454.08|10454.08|10475.04|10475.04|10454.07|10454.07|0
1668161400000|2022-11-11 10:10:00|10452.54|10452.54|10448.75|10448.75|10457.33|10457.33|10447.57|10447.57|0
1668161700000|2022-11-11 10:15:00|10448.28|10448.28|10451.52|10451.52|10451.52|10451.52|10433.93|10433.93|0
1668162000000|2022-11-11 10:20:00|10451.99|10451.99|10449.64|10449.64|10457.07|10457.07|10448.82|10448.82|0
1668162300000|2022-11-11 10:25:00|10450.11|10450.11|10473.46|10473.46|10473.46|10473.46|10439.31|10439.31|0
1668162600000|2022-11-11 10:30:00|10479.26|10479.26|10500.39|10500.39|10500.39|10500.39|10479.26|10479.26|0
1668162900000|2022-11-11 10:35:00|10501.2|10501.2|10496.59|10496.59|10501.94|10501.94|10480.24|10480.24|0
1668163200000|2022-11-11 10:40:00|10495.78|10495.78|10497.07|10497.07|10506|10506|10494.36|10494.36|0
1668163500000|2022-11-11 10:45:00|10495.17|10495.17|10492.35|10492.35|10495.17|10495.17|10487.56|10487.56|0
1668163800000|2022-11-11 10:50:00|10491.75|10491.75|10491.33|10491.33|10499.58|10499.58|10488.29|10488.29|0
1668164100000|2022-11-11 10:55:00|10489.57|10489.57|10500.9|10500.9|10502.51|10502.51|10485.16|10485.16|0
1668164400000|2022-11-11 11:00:00|10501.71|10501.71|10499.86|10499.86|10510.05|10510.05|10499.86|10499.86|0
1668164700000|2022-11-11 11:05:00|10499.12|10499.12|10512.61|10512.61|10518.72|10518.72|10494.09|10494.09|0
1668165000000|2022-11-11 11:10:00|10512.04|10512.04|10520.9|10520.9|10521.06|10521.06|10512.04|10512.04|0
1668165300000|2022-11-11 11:15:00|10521.37|10521.37|10537.97|10537.97|10542.78|10542.78|10518.79|10518.79|0
1668165600000|2022-11-11 11:20:00|10535|10535|10539.19|10539.19|10539.19|10539.19|10530.91|10530.91|0
1668165900000|2022-11-11 11:25:00|10538.72|10538.72|10543.58|10543.58|10544.85|10544.85|10534.23|10534.23|0
1668166200000|2022-11-11 11:30:00|10544.06|10544.06|10541.4|10541.4|10547.58|10547.58|10540.33|10540.33|0
1668166500000|2022-11-11 11:35:00|10540.93|10540.93|10535.44|10535.44|10540.93|10540.93|10533.23|10533.23|0
1668166800000|2022-11-11 11:40:00|10534.7|10534.7|10524.36|10524.36|10534.7|10534.7|10524.36|10524.36|0
1668167100000|2022-11-11 11:45:00|10523.89|10523.89|10492.55|10492.55|10523.89|10523.89|10485.61|10485.61|0
1668167400000|2022-11-11 11:50:00|10493.02|10493.02|10490.62|10490.62|10494.75|10494.75|10485.08|10485.08|0
1668167700000|2022-11-11 11:55:00|10494.07|10494.07|10502.22|10502.22|10505.12|10505.12|10494.07|10494.07|0
1668168000000|2022-11-11 12:00:00|10500.12|10500.12|10493.47|10493.47|10503.3|10503.3|10492.65|10492.65|0
1668168300000|2022-11-11 12:05:00|10492.72|10492.72|10485.02|10485.02|10492.72|10492.72|10481.79|10481.79|0
1668168600000|2022-11-11 12:10:00|10484.28|10484.28|10477.71|10477.71|10484.28|10484.28|10467.44|10467.44|0
1668168900000|2022-11-11 12:15:00|10478.44|10478.44|10462.37|10462.37|10478.92|10478.92|10462.37|10462.37|0
1668169200000|2022-11-11 12:20:00|10459.87|10459.87|10459.28|10459.28|10460.35|10460.35|10453.44|10453.44|0
1668169500000|2022-11-11 12:25:00|10458.34|10458.34|10459.38|10459.38|10460.53|10460.53|10455.49|10455.49|0
1668169800000|2022-11-11 12:30:00|10458.81|10458.81|10453.7|10453.7|10461.22|10461.22|10452.08|10452.08|0
1668170100000|2022-11-11 12:35:00|10454.51|10454.51|10457.2|10457.2|10461.33|10461.33|10438.18|10438.18|0
1668170400000|2022-11-11 12:40:00|10455.41|10455.41|10445.53|10445.53|10455.41|10455.41|10441.78|10441.78|0
1668170700000|2022-11-11 12:45:00|10444.96|10444.96|10427.16|10427.16|10447.72|10447.72|10426.25|10426.25|0
1668171000000|2022-11-11 12:50:00|10426.4|10426.4|10426.48|10426.48|10426.48|10426.48|10418.29|10418.29|0
1668171300000|2022-11-11 12:55:00|10425.74|10425.74|10428.42|10428.42|10429.63|10429.63|10425.26|10425.26|0
1668171600000|2022-11-11 13:00:00|10427.84|10427.84|10455.5|10455.5|10455.5|10455.5|10424.67|10424.67|0
1668171900000|2022-11-11 13:05:00|10453.99|10453.99|10445.96|10445.96|10459.46|10459.46|10445.48|10445.48|0
1668172200000|2022-11-11 13:10:00|10446.04|10446.04|10461.78|10461.78|10461.78|10461.78|10445.29|10445.29|0
1668172500000|2022-11-11 13:15:00|10460.35|10460.35|10452.6|10452.6|10461.17|10461.17|10452.6|10452.6|0
1668172800000|2022-11-11 13:20:00|10452.14|10452.14|10450.47|10450.47|10452.14|10452.14|10440.87|10440.87|0
1668173100000|2022-11-11 13:25:00|10451.41|10451.41|10453.02|10453.02|10455.95|10455.95|10450.04|10450.04|0
1668173400000|2022-11-11 13:30:00|10452.44|10452.44|10440.23|10440.23|10452.44|10452.44|10438.38|10438.38|0
1668173700000|2022-11-11 13:35:00|10438.28|10438.28|10437.02|10437.02|10442.04|10442.04|10431.11|10431.11|0
1668174000000|2022-11-11 13:40:00|10439.38|10439.38|10441.12|10441.12|10441.94|10441.94|10437.97|10437.97|0
1668174300000|2022-11-11 13:45:00|10442.54|10442.54|10463.2|10463.2|10463.2|10463.2|10442.07|10442.07|0
1668174600000|2022-11-11 13:50:00|10466.98|10466.98|10465.75|10465.75|10467.8|10467.8|10461.51|10461.51|0
1668174900000|2022-11-11 13:55:00|10466.7|10466.7|10473.65|10473.65|10473.99|10473.99|10466.43|10466.43|0
1668175200000|2022-11-11 14:00:00|10472.84|10472.84|10483.92|10483.92|10487.39|10487.39|10472.84|10472.84|0
1668175500000|2022-11-11 14:05:00|10484.66|10484.66|10479.52|10479.52|10484.66|10484.66|10476.64|10476.64|0
1668175800000|2022-11-11 14:10:00|10478.04|10478.04|10474.24|10474.24|10478.04|10478.04|10472.19|10472.19|0
1668176100000|2022-11-11 14:15:00|10472.62|10472.62|10477.15|10477.15|10479.93|10479.93|10470.39|10470.39|0
1668176400000|2022-11-11 14:20:00|10480.02|10480.02|10475.03|10475.03|10480.02|10480.02|10473.27|10473.27|0
1668176700000|2022-11-11 14:25:00|10474.8|10474.8|10468.67|10468.67|10474.8|10474.8|10465.67|10465.67|0
1668177000000|2022-11-11 14:30:00|10468.2|10468.2|10470.69|10470.69|10481.81|10481.81|10463.57|10463.57|0
1668177300000|2022-11-11 14:35:00|10471.16|10471.16|10449.75|10449.75|10471.16|10471.16|10442.42|10442.42|0
1668177600000|2022-11-11 14:40:00|10448.93|10448.93|10444.39|10444.39|10449.35|10449.35|10439.93|10439.93|0
1668177900000|2022-11-11 14:45:00|10446.29|10446.29|10460.55|10460.55|10460.75|10460.75|10446.29|10446.29|0
1668178200000|2022-11-11 14:50:00|10461.13|10461.13|10460.85|10460.85|10465.73|10465.73|10458.7|10458.7|0
1668178500000|2022-11-11 14:55:00|10461.31|10461.31|10467.68|10467.68|10469.51|10469.51|10460.84|10460.84|0
1668178800000|2022-11-11 15:00:00|10466.92|10466.92|10461.96|10461.96|10469.24|10469.24|10439.79|10439.79|0
1668179100000|2022-11-11 15:05:00|10462.54|10462.54|10469.21|10469.21|10486.52|10486.52|10462.54|10462.54|0
1668179400000|2022-11-11 15:10:00|10468.39|10468.39|10475|10475|10482.94|10482.94|10468.39|10468.39|0
1668179700000|2022-11-11 15:15:00|10475.74|10475.74|10483.81|10483.81|10483.81|10483.81|10471.5|10471.5|0
1668180000000|2022-11-11 15:20:00|10485.28|10485.28|10474.52|10474.52|10485.76|10485.76|10470.52|10470.52|0
1668180300000|2022-11-11 15:25:00|10474.99|10474.99|10471.11|10471.11|10484.97|10484.97|10470.64|10470.64|0
1668180600000|2022-11-11 15:30:00|10471.85|10471.85|10465.94|10465.94|10478.84|10478.84|10464.99|10464.99|0
1668180900000|2022-11-11 15:35:00|10466.41|10466.41|10442.31|10442.31|10467.9|10467.9|10440.45|10440.45|0
1668181200000|2022-11-11 15:40:00|10442.73|10442.73|10449.58|10449.58|10451.68|10451.68|10440.18|10440.18|0
1668181500000|2022-11-11 15:45:00|10448.84|10448.84|10442.07|10442.07|10448.84|10448.84|10436.13|10436.13|0
1668181800000|2022-11-11 15:50:00|10442.88|10442.88|10424.72|10424.72|10443.87|10443.87|10424.72|10424.72|0
1668182100000|2022-11-11 15:55:00|10422.75|10422.75|10438.57|10438.57|10440.03|10440.03|10420.92|10420.92|0
1668182400000|2022-11-11 16:00:00|10439.31|10439.31|10435.97|10435.97|10448.31|10448.31|10434.65|10434.65|0
1668182700000|2022-11-11 16:05:00|10435.89|10435.89|10445.28|10445.28|10449.58|10449.58|10432.12|10432.12|0
1668183000000|2022-11-11 16:10:00|10445.76|10445.76|10450.24|10450.24|10454.58|10454.58|10442.53|10442.53|0
1668183300000|2022-11-11 16:15:00|10450.98|10450.98|10457.2|10457.2|10457.94|10457.94|10448.18|10448.18|0
1668183600000|2022-11-11 16:20:00|10456.99|10456.99|10467.42|10467.42|10472.82|10472.82|10456.99|10456.99|0
1668183900000|2022-11-11 16:25:00|10467.89|10467.89|10457.59|10457.59|10468.36|10468.36|10457.59|10457.59|0
1668413700000|2022-11-14 08:15:00|10314.4|10314.4|10356|10356|10356|10356|10270.3|10270.3|0
1668414000000|2022-11-14 08:20:00|10355.52|10355.52|10350.5|10350.5|10376.35|10376.35|10344.81|10344.81|0
1668414300000|2022-11-14 08:25:00|10351.31|10351.31|10346.06|10346.06|10361.51|10361.51|10345.12|10345.12|0
1668414600000|2022-11-14 08:30:00|10346.53|10346.53|10332.25|10332.25|10362.42|10362.42|10330.77|10330.77|0
1668414900000|2022-11-14 08:35:00|10336.03|10336.03|10351.84|10351.84|10352.79|10352.79|10332.57|10332.57|0
1668415200000|2022-11-14 08:40:00|10357.91|10357.91|10341.46|10341.46|10360.77|10360.77|10325.2|10325.2|0
1668415500000|2022-11-14 08:45:00|10340.51|10340.51|10336.49|10336.49|10342.62|10342.62|10326.72|10326.72|0
1668415800000|2022-11-14 08:50:00|10336.02|10336.02|10275.49|10275.49|10340.2|10340.2|10275.49|10275.49|0
1668416100000|2022-11-14 08:55:00|10276.44|10276.44|10290.64|10290.64|10292.74|10292.74|10264.49|10264.49|0
1668416400000|2022-11-14 09:00:00|10289.69|10289.69|10281.07|10281.07|10294.61|10294.61|10270.77|10270.77|0
1668416700000|2022-11-14 09:05:00|10282.74|10282.74|10246.23|10246.23|10297.51|10297.51|10246.23|10246.23|0
1668417000000|2022-11-14 09:10:00|10245.6|10245.6|10226.76|10226.76|10245.6|10245.6|10220.66|10220.66|0
1668417300000|2022-11-14 09:15:00|10227.23|10227.23|10204.56|10204.56|10231.38|10231.38|10204.56|10204.56|0
1668417600000|2022-11-14 09:20:00|10205.98|10205.98|10211.49|10211.49|10212.3|10212.3|10189.53|10189.53|0
1668417900000|2022-11-14 09:25:00|10212.24|10212.24|10196.28|10196.28|10212.24|10212.24|10189.1|10189.1|0
1668418200000|2022-11-14 09:30:00|10199.3|10199.3|10210.85|10210.85|10210.85|10210.85|10196.95|10196.95|0
1668418500000|2022-11-14 09:35:00|10211.33|10211.33|10230.54|10230.54|10233.91|10233.91|10209.64|10209.64|0
1668418800000|2022-11-14 09:40:00|10232.11|10232.11|10254.47|10254.47|10260.34|10260.34|10232.11|10232.11|0
1668419100000|2022-11-14 09:45:00|10255.41|10255.41|10248.45|10248.45|10255.41|10255.41|10247.49|10247.49|0
1668419400000|2022-11-14 09:50:00|10247.71|10247.71|10268.56|10268.56|10269.99|10269.99|10239.24|10239.24|0
1668419700000|2022-11-14 09:55:00|10268.9|10268.9|10280.02|10280.02|10282.06|10282.06|10268.9|10268.9|0
1668420000000|2022-11-14 10:00:00|10279.39|10279.39|10311.19|10311.19|10314.93|10314.93|10279.39|10279.39|0
1668420300000|2022-11-14 10:05:00|10312.01|10312.01|10274.99|10274.99|10312.01|10312.01|10263.98|10263.98|0
1668420600000|2022-11-14 10:10:00|10278.77|10278.77|10284.89|10284.89|10284.89|10284.89|10278.77|10278.77|0
1668420900000|2022-11-14 10:15:00|10284.32|10284.32|10288.51|10288.51|10291.07|10291.07|10283.74|10283.74|0
1668421200000|2022-11-14 10:20:00|10287.77|10287.77|10266.34|10266.34|10288.45|10288.45|10266.34|10266.34|0
1668421500000|2022-11-14 10:25:00|10263.96|10263.96|10267.41|10267.41|10268.23|10268.23|10243.45|10243.45|0
1668421800000|2022-11-14 10:30:00|10269.71|10269.71|10252.43|10252.43|10272.62|10272.62|10250.21|10250.21|0
1668422100000|2022-11-14 10:35:00|10251.01|10251.01|10232.49|10232.49|10251.01|10251.01|10232.49|10232.49|0
1668422400000|2022-11-14 10:40:00|10231.92|10231.92|10228.95|10228.95|10234.42|10234.42|10228.2|10228.2|0
1668422700000|2022-11-14 10:45:00|10229.69|10229.69|10223.41|10223.41|10229.69|10229.69|10221.2|10221.2|0
1668423000000|2022-11-14 10:50:00|10224.8|10224.8|10230.86|10230.86|10230.86|10230.86|10220.54|10220.54|0
1668423300000|2022-11-14 10:55:00|10231.62|10231.62|10269.33|10269.33|10269.94|10269.94|10231.62|10231.62|0
1668423600000|2022-11-14 11:00:00|10268.7|10268.7|10270.98|10270.98|10277.62|10277.62|10268.7|10268.7|0
1668423900000|2022-11-14 11:05:00|10270.51|10270.51|10253.01|10253.01|10271.46|10271.46|10252.06|10252.06|0
1668424200000|2022-11-14 11:10:00|10253.48|10253.48|10259.02|10259.02|10259.84|10259.84|10250.54|10250.54|0
1668424500000|2022-11-14 11:15:00|10259.45|10259.45|10274.64|10274.64|10275.66|10275.66|10258.5|10258.5|0
1668424800000|2022-11-14 11:20:00|10272.38|10272.38|10244.65|10244.65|10272.38|10272.38|10243.7|10243.7|0
1668425100000|2022-11-14 11:25:00|10246.28|10246.28|10241.22|10241.22|10247.49|10247.49|10241.22|10241.22|0
1668425400000|2022-11-14 11:30:00|10239.8|10239.8|10239.97|10239.97|10243.68|10243.68|10235.95|10235.95|0
1668425700000|2022-11-14 11:35:00|10234.4|10234.4|10236.13|10236.13|10239.06|10239.06|10234.4|10234.4|0
1668426000000|2022-11-14 11:40:00|10236.61|10236.61|10225.89|10225.89|10238.03|10238.03|10223.34|10223.34|0
1668426300000|2022-11-14 11:45:00|10226.7|10226.7|10220.45|10220.45|10227.36|10227.36|10219.05|10219.05|0
1668426600000|2022-11-14 11:50:00|10219.71|10219.71|10205.68|10205.68|10219.71|10219.71|10205.68|10205.68|0
1668426900000|2022-11-14 11:55:00|10205.2|10205.2|10222.63|10222.63|10222.63|10222.63|10205.2|10205.2|0
1668427200000|2022-11-14 12:00:00|10221.68|10221.68|10204.75|10204.75|10222.49|10222.49|10196.37|10196.37|0
1668427500000|2022-11-14 12:05:00|10205.32|10205.32|10213.14|10213.14|10218.48|10218.48|10205.32|10205.32|0
1668427800000|2022-11-14 12:10:00|10213.61|10213.61|10209.69|10209.69|10230.94|10230.94|10209.69|10209.69|0
1668428100000|2022-11-14 12:15:00|10210.64|10210.64|10202.25|10202.25|10211.59|10211.59|10202.25|10202.25|0
1668428400000|2022-11-14 12:20:00|10202.02|10202.02|10206.3|10206.3|10207.05|10207.05|10193.9|10193.9|0
1668428700000|2022-11-14 12:25:00|10205.83|10205.83|10214.41|10214.41|10215.22|10215.22|10202.53|10202.53|0
1668429000000|2022-11-14 12:30:00|10214.88|10214.88|10237.1|10237.1|10239.2|10239.2|10212.5|10212.5|0
1668429300000|2022-11-14 12:35:00|10236.63|10236.63|10235.71|10235.71|10238.47|10238.47|10235.23|10235.23|0
1668429600000|2022-11-14 12:40:00|10237.22|10237.22|10239.23|10239.23|10242.5|10242.5|10236.94|10236.94|0
1668429900000|2022-11-14 12:45:00|10240.18|10240.18|10243.19|10243.19|10243.19|10243.19|10238.15|10238.15|0
1668430200000|2022-11-14 12:50:00|10243.4|10243.4|10240.2|10240.2|10248.75|10248.75|10239.02|10239.02|0
1668430500000|2022-11-14 12:55:00|10239.46|10239.46|10245.19|10245.19|10246.14|10246.14|10237.02|10237.02|0
1668430800000|2022-11-14 13:00:00|10244.72|10244.72|10227.79|10227.79|10244.72|10244.72|10227.32|10227.32|0
1668431100000|2022-11-14 13:05:00|10227.32|10227.32|10236.19|10236.19|10237.17|10237.17|10227.32|10227.32|0
1668431400000|2022-11-14 13:10:00|10236.4|10236.4|10244.81|10244.81|10245.62|10245.62|10235.92|10235.92|0
1668431700000|2022-11-14 13:15:00|10244.23|10244.23|10238.46|10238.46|10244.23|10244.23|10236.99|10236.99|0
1668432000000|2022-11-14 13:20:00|10241.83|10241.83|10240.96|10240.96|10241.83|10241.83|10235.76|10235.76|0
1668432300000|2022-11-14 13:25:00|10240.75|10240.75|10260.04|10260.04|10260.04|10260.04|10239.73|10239.73|0
1668432600000|2022-11-14 13:30:00|10257.88|10257.88|10253.05|10253.05|10259.39|10259.39|10250.5|10250.5|0
1668432900000|2022-11-14 13:35:00|10253.53|10253.53|10249.3|10249.3|10259.57|10259.57|10248.12|10248.12|0
1668433200000|2022-11-14 13:40:00|10250.59|10250.59|10257.53|10257.53|10258.48|10258.48|10250.59|10250.59|0
1668433500000|2022-11-14 13:45:00|10258|10258|10278.29|10278.29|10279.05|10279.05|10257.74|10257.74|0
1668433800000|2022-11-14 13:50:00|10277|10277|10282.83|10282.83|10282.83|10282.83|10267.89|10267.89|0
1668434100000|2022-11-14 13:55:00|10283.98|10283.98|10286|10286|10288.74|10288.74|10282.98|10282.98|0
1668434400000|2022-11-14 14:00:00|10286.47|10286.47|10300.22|10300.22|10302.87|10302.87|10286.47|10286.47|0
1668434700000|2022-11-14 14:05:00|10299.48|10299.48|10302.05|10302.05|10303.14|10303.14|10298.53|10298.53|0
1668435000000|2022-11-14 14:10:00|10301.24|10301.24|10302.8|10302.8|10302.81|10302.81|10293.57|10293.57|0
1668435300000|2022-11-14 14:15:00|10303.03|10303.03|10311.12|10311.12|10314.18|10314.18|10303.03|10303.03|0
1668435600000|2022-11-14 14:20:00|10309.7|10309.7|10305.51|10305.51|10311.06|10311.06|10302.71|10302.71|0
1668435900000|2022-11-14 14:25:00|10305.04|10305.04|10307.56|10307.56|10309.16|10309.16|10305.04|10305.04|0
1668436200000|2022-11-14 14:30:00|10307.77|10307.77|10293.87|10293.87|10314.89|10314.89|10289.71|10289.71|0
1668436500000|2022-11-14 14:35:00|10292.72|10292.72|10300.35|10300.35|10301.77|10301.77|10269.77|10269.77|0
1668436800000|2022-11-14 14:40:00|10301.04|10301.04|10267.41|10267.41|10305.15|10305.15|10248|10248|0
1668437100000|2022-11-14 14:45:00|10265.9|10265.9|10249.49|10249.49|10265.9|10265.9|10247.52|10247.52|0
1668437400000|2022-11-14 14:50:00|10249.96|10249.96|10270.43|10270.43|10276.24|10276.24|10249.96|10249.96|0
1668437700000|2022-11-14 14:55:00|10268.21|10268.21|10272.96|10272.96|10273.64|10273.64|10258.6|10258.6|0
1668438000000|2022-11-14 15:00:00|10273.19|10273.19|10277.04|10277.04|10286.23|10286.23|10272.98|10272.98|0
1668438300000|2022-11-14 15:05:00|10278.55|10278.55|10281.31|10281.31|10282.91|10282.91|10278.55|10278.55|0
1668438600000|2022-11-14 15:10:00|10282.36|10282.36|10301.32|10301.32|10301.92|10301.92|10281.62|10281.62|0
1668438900000|2022-11-14 15:15:00|10302.06|10302.06|10329.72|10329.72|10329.72|10329.72|10301.58|10301.58|0
1668439200000|2022-11-14 15:20:00|10328.77|10328.77|10331.46|10331.46|10344.1|10344.1|10324.14|10324.14|0
1668439500000|2022-11-14 15:25:00|10333.68|10333.68|10294.7|10294.7|10333.68|10333.68|10290.98|10290.98|0
1668439800000|2022-11-14 15:30:00|10296.21|10296.21|10312.81|10312.81|10314.58|10314.58|10290.75|10290.75|0
1668440100000|2022-11-14 15:35:00|10312.58|10312.58|10316.38|10316.38|10317.8|10317.8|10301|10301|0
1668440400000|2022-11-14 15:40:00|10316.85|10316.85|10314.59|10314.59|10323.23|10323.23|10313.61|10313.61|0
1668440700000|2022-11-14 15:45:00|10313.64|10313.64|10299.36|10299.36|10313.64|10313.64|10299.25|10299.25|0
1668441000000|2022-11-14 15:50:00|10299.84|10299.84|10307.72|10307.72|10308.26|10308.26|10298.81|10298.81|0
1668441300000|2022-11-14 15:55:00|10307.93|10307.93|10342.37|10342.37|10343.66|10343.66|10307.32|10307.32|0
1668441600000|2022-11-14 16:00:00|10342.58|10342.58|10335.52|10335.52|10344.22|10344.22|10333|10333|0
1668441900000|2022-11-14 16:05:00|10337.03|10337.03|10329.91|10329.91|10338.8|10338.8|10328.82|10328.82|0
1668442200000|2022-11-14 16:10:00|10329.34|10329.34|10313.03|10313.03|10329.34|10329.34|10311.16|10311.16|0
1668442500000|2022-11-14 16:15:00|10313.79|10313.79|10328.06|10328.06|10328.06|10328.06|10307.18|10307.18|0
1668442800000|2022-11-14 16:20:00|10328.81|10328.81|10336.47|10336.47|10336.78|10336.78|10327.94|10327.94|0
1668443100000|2022-11-14 16:25:00|10337.23|10337.23|10345.53|10345.53|10351.57|10351.57|10336.06|10336.06|0
1668500100000|2022-11-15 08:15:00|10294.91|10294.91|10291.99|10291.99|10297.94|10297.94|10266.69|10266.69|0
1668500400000|2022-11-15 08:20:00|10286.58|10286.58|10286.38|10286.38|10311.31|10311.31|10285.77|10285.77|0
1668500700000|2022-11-15 08:25:00|10282.12|10282.12|10271.85|10271.85|10294.32|10294.32|10267.61|10267.61|0
1668501000000|2022-11-15 08:30:00|10270.64|10270.64|10233.93|10233.93|10270.64|10270.64|10233.93|10233.93|0
1668501300000|2022-11-15 08:35:00|10234.5|10234.5|10198.73|10198.73|10235.18|10235.18|10173.94|10173.94|0
1668501600000|2022-11-15 08:40:00|10200.46|10200.46|10211.5|10211.5|10221.06|10221.06|10199.44|10199.44|0
1668501900000|2022-11-15 08:45:00|10210.68|10210.68|10257.33|10257.33|10269.32|10269.32|10210.68|10210.68|0
1668502200000|2022-11-15 08:50:00|10256.52|10256.52|10233.91|10233.91|10256.72|10256.72|10230.99|10230.99|0
1668502500000|2022-11-15 08:55:00|10236.28|10236.28|10225.97|10225.97|10236.28|10236.28|10215.99|10215.99|0
1668502800000|2022-11-15 09:00:00|10225.03|10225.03|10219.46|10219.46|10228.14|10228.14|10218.72|10218.72|0
1668503100000|2022-11-15 09:05:00|10220.4|10220.4|10199.53|10199.53|10220.4|10220.4|10195.97|10195.97|0
1668503400000|2022-11-15 09:10:00|10199.05|10199.05|10198.67|10198.67|10199.05|10199.05|10185.36|10185.36|0
1668503700000|2022-11-15 09:15:00|10200.77|10200.77|10201.41|10201.41|10205.5|10205.5|10195.97|10195.97|0
1668504000000|2022-11-15 09:20:00|10204.68|10204.68|10230.6|10230.6|10230.6|10230.6|10204.68|10204.68|0
1668504300000|2022-11-15 09:25:00|10231.23|10231.23|10275.36|10275.36|10276.84|10276.84|10231.23|10231.23|0
1668504600000|2022-11-15 09:30:00|10275.78|10275.78|10282.64|10282.64|10282.64|10282.64|10275.78|10275.78|0
1668504900000|2022-11-15 09:35:00|10284.53|10284.53|10283.46|10283.46|10287.51|10287.51|10277.32|10277.32|0
1668505200000|2022-11-15 09:40:00|10284.21|10284.21|10337.21|10337.21|10337.21|10337.21|10283.44|10283.44|0
1668505500000|2022-11-15 09:45:00|10338.03|10338.03|10319.63|10319.63|10341.49|10341.49|10316.76|10316.76|0
1668505800000|2022-11-15 09:50:00|10319.17|10319.17|10322.48|10322.48|10325.93|10325.93|10317.15|10317.15|0
1668506100000|2022-11-15 09:55:00|10322.01|10322.01|10326.71|10326.71|10328.81|10328.81|10320.5|10320.5|0
1668506400000|2022-11-15 10:00:00|10328.19|10328.19|10304.98|10304.98|10342.41|10342.41|10304.17|10304.17|0
1668506700000|2022-11-15 10:05:00|10305.93|10305.93|10317.24|10317.24|10325.46|10325.46|10305.93|10305.93|0
1668507000000|2022-11-15 10:10:00|10316.76|10316.76|10313.27|10313.27|10316.76|10316.76|10308.04|10308.04|0
1668507300000|2022-11-15 10:15:00|10312.45|10312.45|10282.19|10282.19|10313.21|10313.21|10281.25|10281.25|0
1668507600000|2022-11-15 10:20:00|10280.56|10280.56|10265.54|10265.54|10280.56|10280.56|10265.52|10265.52|0
1668507900000|2022-11-15 10:25:00|10260.47|10260.47|10258.61|10258.61|10263.34|10263.34|10254.07|10254.07|0
1668508200000|2022-11-15 10:30:00|10260.12|10260.12|10263.2|10263.2|10264.81|10264.81|10258.99|10258.99|0
1668508500000|2022-11-15 10:35:00|10263.78|10263.78|10259.7|10259.7|10267.64|10267.64|10248.69|10248.69|0
1668508800000|2022-11-15 10:40:00|10259.23|10259.23|10259.83|10259.83|10265.47|10265.47|10259.23|10259.23|0
1668509100000|2022-11-15 10:45:00|10260.65|10260.65|10253.61|10253.61|10270.17|10270.17|10253.04|10253.04|0
1668509400000|2022-11-15 10:50:00|10253.04|10253.04|10249.96|10249.96|10253.04|10253.04|10240.76|10240.76|0
1668509700000|2022-11-15 10:55:00|10251.59|10251.59|10260.01|10260.01|10262.12|10262.12|10250.06|10250.06|0
1668510000000|2022-11-15 11:00:00|10259.07|10259.07|10235.94|10235.94|10260.87|10260.87|10235.94|10235.94|0
1668510300000|2022-11-15 11:05:00|10232.68|10232.68|10237.33|10237.33|10239.18|10239.18|10229.96|10229.96|0
1668510600000|2022-11-15 11:10:00|10235.51|10235.51|10234.87|10234.87|10236.09|10236.09|10223.97|10223.97|0
1668510900000|2022-11-15 11:15:00|10235.33|10235.33|10228.98|10228.98|10236.56|10236.56|10223.91|10223.91|0
1668511200000|2022-11-15 11:20:00|10228.24|10228.24|10212.38|10212.38|10228.24|10228.24|10212.38|10212.38|0
1668511500000|2022-11-15 11:25:00|10211.57|10211.57|10210.03|10210.03|10213.79|10213.79|10205.36|10205.36|0
1668511800000|2022-11-15 11:30:00|10210.51|10210.51|10220.33|10220.33|10224.68|10224.68|10210.51|10210.51|0
1668512100000|2022-11-15 11:35:00|10221.15|10221.15|10222.1|10222.1|10224.94|10224.94|10221.1|10221.1|0
1668512400000|2022-11-15 11:40:00|10222.84|10222.84|10222.31|10222.31|10222.84|10222.84|10218.79|10218.79|0
1668512700000|2022-11-15 11:45:00|10221.84|10221.84|10221.83|10221.83|10221.84|10221.84|10217.15|10217.15|0
1668513000000|2022-11-15 11:50:00|10223.34|10223.34|10219.32|10219.32|10223.34|10223.34|10214.81|10214.81|0
1668513300000|2022-11-15 11:55:00|10218.11|10218.11|10219.87|10219.87|10219.87|10219.87|10214.46|10214.46|0
1668513600000|2022-11-15 12:00:00|10219.64|10219.64|10210.42|10210.42|10222.07|10222.07|10209.68|10209.68|0
1668513900000|2022-11-15 12:05:00|10211.93|10211.93|10210.81|10210.81|10215.38|10215.38|10209.39|10209.39|0
1668514200000|2022-11-15 12:10:00|10209.86|10209.86|10212.16|10212.16|10217.83|10217.83|10208.38|10208.38|0
1668514500000|2022-11-15 12:15:00|10212.92|10212.92|10223.91|10223.91|10223.91|10223.91|10208.56|10208.56|0
1668514800000|2022-11-15 12:20:00|10226.27|10226.27|10228.82|10228.82|10230.78|10230.78|10222.66|10222.66|0
1668515100000|2022-11-15 12:25:00|10229.56|10229.56|10239.32|10239.32|10242.55|10242.55|10229.56|10229.56|0
1668515400000|2022-11-15 12:30:00|10240.8|10240.8|10251.82|10251.82|10252.29|10252.29|10240.8|10240.8|0
1668515700000|2022-11-15 12:35:00|10251.35|10251.35|10254.35|10254.35|10257.2|10257.2|10248.41|10248.41|0
1668516000000|2022-11-15 12:40:00|10255.3|10255.3|10253.32|10253.32|10257.09|10257.09|10252.84|10252.84|0
1668516300000|2022-11-15 12:45:00|10251.84|10251.84|10234.91|10234.91|10251.84|10251.84|10232.85|10232.85|0
1668516600000|2022-11-15 12:50:00|10234.44|10234.44|10226.33|10226.33|10234.44|10234.44|10218.29|10218.29|0
1668516900000|2022-11-15 12:55:00|10226.8|10226.8|10234.12|10234.12|10234.12|10234.12|10226.8|10226.8|0
1668517200000|2022-11-15 13:00:00|10232.64|10232.64|10239.88|10239.88|10245|10245|10232.17|10232.17|0
1668517500000|2022-11-15 13:05:00|10238.72|10238.72|10249.61|10249.61|10250.18|10250.18|10238.72|10238.72|0
1668517800000|2022-11-15 13:10:00|10247.35|10247.35|10254.97|10254.97|10259.93|10259.93|10247.35|10247.35|0
1668518100000|2022-11-15 13:15:00|10255.45|10255.45|10245.15|10245.15|10257.32|10257.32|10245.15|10245.15|0
1668518400000|2022-11-15 13:20:00|10244.68|10244.68|10234.65|10234.65|10244.68|10244.68|10234.65|10234.65|0
1668518700000|2022-11-15 13:25:00|10235.86|10235.86|10254.64|10254.64|10257.27|10257.27|10235.86|10235.86|0
1668519000000|2022-11-15 13:30:00|10253.7|10253.7|10394.1|10394.1|10396.47|10396.47|10253.7|10253.7|0
1668519300000|2022-11-15 13:35:00|10396.47|10396.47|10347.69|10347.69|10396.47|10396.47|10347.69|10347.69|0
1668519600000|2022-11-15 13:40:00|10345.33|10345.33|10283.81|10283.81|10345.8|10345.8|10283.81|10283.81|0
1668519900000|2022-11-15 13:45:00|10284.28|10284.28|10290.44|10290.44|10293.87|10293.87|10282.35|10282.35|0
1668520200000|2022-11-15 13:50:00|10291.92|10291.92|10294.71|10294.71|10298.65|10298.65|10280.93|10280.93|0
1668520500000|2022-11-15 13:55:00|10296.98|10296.98|10349.59|10349.59|10351.07|10351.07|10296.98|10296.98|0
1668520800000|2022-11-15 14:00:00|10348.85|10348.85|10321.11|10321.11|10350.88|10350.88|10320.16|10320.16|0
1668521100000|2022-11-15 14:05:00|10320.29|10320.29|10311.66|10311.66|10320.29|10320.29|10305.11|10305.11|0
1668521400000|2022-11-15 14:10:00|10313.55|10313.55|10305.86|10305.86|10314.49|10314.49|10305.86|10305.86|0
1668521700000|2022-11-15 14:15:00|10306.44|10306.44|10334|10334|10334|10334|10306.44|10306.44|0
1668522000000|2022-11-15 14:20:00|10335.89|10335.89|10343.78|10343.78|10353.97|10353.97|10334.25|10334.25|0
1668522300000|2022-11-15 14:25:00|10344.25|10344.25|10336.79|10336.79|10350.02|10350.02|10334.53|10334.53|0
1668522600000|2022-11-15 14:30:00|10336.58|10336.58|10314.44|10314.44|10356.38|10356.38|10314.44|10314.44|0
1668522900000|2022-11-15 14:35:00|10312.06|10312.06|10321.5|10321.5|10322.37|10322.37|10301.06|10301.06|0
1668523200000|2022-11-15 14:40:00|10321.71|10321.71|10326.46|10326.46|10330.91|10330.91|10311.73|10311.73|0
1668523500000|2022-11-15 14:45:00|10325.88|10325.88|10290.35|10290.35|10325.88|10325.88|10289.26|10289.26|0
1668523800000|2022-11-15 14:50:00|10291.82|10291.82|10278.53|10278.53|10291.9|10291.9|10277.29|10277.29|0
1668524100000|2022-11-15 14:55:00|10278.06|10278.06|10280.76|10280.76|10284.48|10284.48|10277.58|10277.58|0
1668524400000|2022-11-15 15:00:00|10281.58|10281.58|10290.25|10290.25|10290.25|10290.25|10280.15|10280.15|0
1668524700000|2022-11-15 15:05:00|10288.22|10288.22|10289.02|10289.02|10297.43|10297.43|10283.13|10283.13|0
1668525000000|2022-11-15 15:10:00|10289.49|10289.49|10295.84|10295.84|10300.33|10300.33|10289.49|10289.49|0
1668525300000|2022-11-15 15:15:00|10295.1|10295.1|10294.7|10294.7|10314.16|10314.16|10292.12|10292.12|0
1668525600000|2022-11-15 15:20:00|10295.28|10295.28|10302.37|10302.37|10304.31|10304.31|10287.52|10287.52|0
1668525900000|2022-11-15 15:25:00|10301.9|10301.9|10306.41|10306.41|10311.02|10311.02|10297.99|10297.99|0
1668526200000|2022-11-15 15:30:00|10305.67|10305.67|10300.91|10300.91|10308.62|10308.62|10297.54|10297.54|0
1668526500000|2022-11-15 15:35:00|10301.65|10301.65|10286.5|10286.5|10301.65|10301.65|10286.5|10286.5|0
1668526800000|2022-11-15 15:40:00|10286.03|10286.03|10284.71|10284.71|10295.18|10295.18|10278.49|10278.49|0
1668527100000|2022-11-15 15:45:00|10284.29|10284.29|10263.68|10263.68|10284.53|10284.53|10261.37|10261.37|0
1668527400000|2022-11-15 15:50:00|10263.48|10263.48|10280.07|10280.07|10280.07|10280.07|10261.1|10261.1|0
1668527700000|2022-11-15 15:55:00|10280.88|10280.88|10282.87|10282.87|10287.57|10287.57|10280.88|10280.88|0
1668528000000|2022-11-15 16:00:00|10283.81|10283.81|10276.31|10276.31|10285.14|10285.14|10274.92|10274.92|0
1668528300000|2022-11-15 16:05:00|10277.05|10277.05|10278.99|10278.99|10282.76|10282.76|10275.57|10275.57|0
1668528600000|2022-11-15 16:10:00|10279.73|10279.73|10276.38|10276.38|10280.2|10280.2|10276.12|10276.12|0
1668528900000|2022-11-15 16:15:00|10277.12|10277.12|10273.19|10273.19|10277.12|10277.12|10258.6|10258.6|0
1668529200000|2022-11-15 16:20:00|10273.67|10273.67|10260.4|10260.4|10277.41|10277.41|10260.4|10260.4|0
1668529500000|2022-11-15 16:25:00|10259.82|10259.82|10242.49|10242.49|10259.82|10259.82|10242.49|10242.49|0
1668586500000|2022-11-16 08:15:00|10250.75|10250.75|10153.64|10153.64|10251.41|10251.41|10137.88|10137.88|0
1668586800000|2022-11-16 08:20:00|10159.55|10159.55|10169.64|10169.64|10169.64|10169.64|10150.22|10150.22|0
1668587100000|2022-11-16 08:25:00|10171.07|10171.07|10168.15|10168.15|10193.21|10193.21|10165.45|10165.45|0
1668587400000|2022-11-16 08:30:00|10167.33|10167.33|10115.71|10115.71|10167.33|10167.33|10115.71|10115.71|0
1668587700000|2022-11-16 08:35:00|10114.9|10114.9|10105.13|10105.13|10116.62|10116.62|10083.57|10083.57|0
1668588000000|2022-11-16 08:40:00|10104.66|10104.66|10106.58|10106.58|10106.58|10106.58|10098.97|10098.97|0
1668588300000|2022-11-16 08:45:00|10107.39|10107.39|10111.49|10111.49|10117.49|10117.49|10106.98|10106.98|0
1668588600000|2022-11-16 08:50:00|10112.97|10112.97|10099.6|10099.6|10123.77|10123.77|10099.1|10099.1|0
1668588900000|2022-11-16 08:55:00|10100.42|10100.42|10091.86|10091.86|10103.81|10103.81|10088.77|10088.77|0
1668589200000|2022-11-16 09:00:00|10090.13|10090.13|10100.78|10100.78|10100.78|10100.78|10088.84|10088.84|0
1668589500000|2022-11-16 09:05:00|10101.73|10101.73|10113.12|10113.12|10117.21|10117.21|10101.73|10101.73|0
1668589800000|2022-11-16 09:10:00|10112.65|10112.65|10101.25|10101.25|10112.65|10112.65|10100.31|10100.31|0
1668590100000|2022-11-16 09:15:00|10100.83|10100.83|10099.72|10099.72|10105.39|10105.39|10097.77|10097.77|0
1668590400000|2022-11-16 09:20:00|10098.3|10098.3|10080.52|10080.52|10098.3|10098.3|10080.52|10080.52|0
1668590700000|2022-11-16 09:25:00|10079.78|10079.78|10065.6|10065.6|10079.78|10079.78|10062.16|10062.16|0
1668591000000|2022-11-16 09:30:00|10066.42|10066.42|10066.46|10066.46|10068.02|10068.02|10062.77|10062.77|0
1668591300000|2022-11-16 09:35:00|10067.04|10067.04|10065.81|10065.81|10067.48|10067.48|10064.04|10064.04|0
1668591600000|2022-11-16 09:40:00|10066.55|10066.55|10069.65|10069.65|10076.45|10076.45|10065.81|10065.81|0
1668591900000|2022-11-16 09:45:00|10071.97|10071.97|10088.24|10088.24|10088.77|10088.77|10071.97|10071.97|0
1668592200000|2022-11-16 09:50:00|10089.06|10089.06|10093.16|10093.16|10098.59|10098.59|10086.74|10086.74|0
1668592500000|2022-11-16 09:55:00|10092.69|10092.69|10093.39|10093.39|10095.53|10095.53|10092.69|10092.69|0
1668592800000|2022-11-16 10:00:00|10094.34|10094.34|10116.86|10116.86|10116.86|10116.86|10094.34|10094.34|0
1668593100000|2022-11-16 10:05:00|10115.35|10115.35|10127.21|10127.21|10132.08|10132.08|10115.35|10115.35|0
1668593400000|2022-11-16 10:10:00|10128.16|10128.16|10127.99|10127.99|10133.99|10133.99|10125.49|10125.49|0
1668593700000|2022-11-16 10:15:00|10128.72|10128.72|10112.86|10112.86|10128.72|10128.72|10112.86|10112.86|0
1668594000000|2022-11-16 10:20:00|10113.33|10113.33|10128.12|10128.12|10128.39|10128.39|10113.33|10113.33|0
1668594300000|2022-11-16 10:25:00|10127.38|10127.38|10120.31|10120.31|10127.38|10127.38|10118.29|10118.29|0
1668594600000|2022-11-16 10:30:00|10119.49|10119.49|10118.71|10118.71|10131.57|10131.57|10118.43|10118.43|0
1668594900000|2022-11-16 10:35:00|10118.92|10118.92|10107.07|10107.07|10120.34|10120.34|10102.82|10102.82|0
1668595200000|2022-11-16 10:40:00|10106.33|10106.33|10100.87|10100.87|10106.33|10106.33|10100.35|10100.35|0
1668595500000|2022-11-16 10:45:00|10100.12|10100.12|10099.48|10099.48|10100.12|10100.12|10096.64|10096.64|0
1668595800000|2022-11-16 10:50:00|10099.01|10099.01|10105.65|10105.65|10107.13|10107.13|10096.43|10096.43|0
1668596100000|2022-11-16 10:55:00|10105.18|10105.18|10091.71|10091.71|10105.45|10105.45|10090.56|10090.56|0
1668596400000|2022-11-16 11:00:00|10090.24|10090.24|10094.35|10094.35|10100.05|10100.05|10088.6|10088.6|0
1668596700000|2022-11-16 11:05:00|10094.56|10094.56|10076.91|10076.91|10094.56|10094.56|10074.28|10074.28|0
1668597000000|2022-11-16 11:10:00|10074.25|10074.25|10086.52|10086.52|10088.28|10088.28|10074.25|10074.25|0
1668597300000|2022-11-16 11:15:00|10086.99|10086.99|10086.88|10086.88|10087.25|10087.25|10086.3|10086.3|0
1668597600000|2022-11-16 11:20:00|10087.83|10087.83|10088.46|10088.46|10089.75|10089.75|10086.38|10086.38|0
1668597900000|2022-11-16 11:25:00|10090.35|10090.35|10102.41|10102.41|10102.41|10102.41|10089.88|10089.88|0
1668598200000|2022-11-16 11:30:00|10102.89|10102.89|10078.22|10078.22|10103.36|10103.36|10074.07|10074.07|0
1668598500000|2022-11-16 11:35:00|10079.64|10079.64|10070.35|10070.35|10079.64|10079.64|10069.14|10069.14|0
1668598800000|2022-11-16 11:40:00|10071.98|10071.98|10076.71|10076.71|10078.75|10078.75|10071.98|10071.98|0
1668599100000|2022-11-16 11:45:00|10078.19|10078.19|10075.46|10075.46|10078.19|10078.19|10074.61|10074.61|0
1668599400000|2022-11-16 11:50:00|10077.09|10077.09|10075.82|10075.82|10082.96|10082.96|10074.99|10074.99|0
1668599700000|2022-11-16 11:55:00|10075.08|10075.08|10079.79|10079.79|10079.79|10079.79|10072.58|10072.58|0
1668600000000|2022-11-16 12:00:00|10080.61|10080.61|10072.38|10072.38|10081.41|10081.41|10070.69|10070.69|0
1668600300000|2022-11-16 12:05:00|10072.85|10072.85|10070.42|10070.42|10073.79|10073.79|10070.42|10070.42|0
1668600600000|2022-11-16 12:10:00|10070.9|10070.9|10061.83|10061.83|10070.9|10070.9|10060.88|10060.88|0
1668600900000|2022-11-16 12:15:00|10060.88|10060.88|10045.92|10045.92|10060.88|10060.88|10043.06|10043.06|0
1668601200000|2022-11-16 12:20:00|10046.39|10046.39|10056|10056|10057.95|10057.95|10046.39|10046.39|0
1668601500000|2022-11-16 12:25:00|10056.69|10056.69|10055.02|10055.02|10056.69|10056.69|10052.05|10052.05|0
1668601800000|2022-11-16 12:30:00|10055.49|10055.49|10055.12|10055.12|10056.44|10056.44|10050.7|10050.7|0
1668602100000|2022-11-16 12:35:00|10055.6|10055.6|10041.89|10041.89|10064.01|10064.01|10041.89|10041.89|0
1668602400000|2022-11-16 12:40:00|10043.31|10043.31|10045.07|10045.07|10047.78|10047.78|10041.32|10041.32|0
1668602700000|2022-11-16 12:45:00|10045.82|10045.82|10028.53|10028.53|10046.3|10046.3|10024.36|10024.36|0
1668603000000|2022-11-16 12:50:00|10030.04|10030.04|10030.35|10030.35|10030.35|10030.35|10026.35|10026.35|0
1668603300000|2022-11-16 12:55:00|10031.09|10031.09|10032.57|10032.57|10034.42|10034.42|10024.38|10024.38|0
1668603600000|2022-11-16 13:00:00|10033.31|10033.31|10010.48|10010.48|10033.31|10033.31|10010.48|10010.48|0
1668603900000|2022-11-16 13:05:00|10011.22|10011.22|10008.91|10008.91|10012.44|10012.44|10007.28|10007.28|0
1668604200000|2022-11-16 13:10:00|10007.4|10007.4|10010.79|10010.79|10011.26|10011.26|10006.88|10006.88|0
1668604500000|2022-11-16 13:15:00|10011.6|10011.6|10010.08|10010.08|10014.81|10014.81|10009.34|10009.34|0
1668604800000|2022-11-16 13:20:00|10011.5|10011.5|10020.9|10020.9|10020.9|10020.9|10011.13|10011.13|0
1668605100000|2022-11-16 13:25:00|10021.53|10021.53|10020.94|10020.94|10024.66|10024.66|10020.94|10020.94|0
1668605400000|2022-11-16 13:30:00|10010.35|10010.35|9983.31|9983.31|10010.35|10010.35|9966.92|9966.92|0
1668605700000|2022-11-16 13:35:00|9985.2|9985.2|9993.36|9993.36|9999.76|9999.76|9985.2|9985.2|0
1668606000000|2022-11-16 13:40:00|9993.84|9993.84|9989.63|9989.63|9993.84|9993.84|9988.55|9988.55|0
1668606300000|2022-11-16 13:45:00|9990.57|9990.57|10006.14|10006.14|10015.15|10015.15|9990.57|9990.57|0
1668606600000|2022-11-16 13:50:00|10005.4|10005.4|9964.88|9964.88|10005.4|10005.4|9964.88|9964.88|0
1668606900000|2022-11-16 13:55:00|9960.16|9960.16|9943.87|9943.87|9960.16|9960.16|9938.21|9938.21|0
1668607200000|2022-11-16 14:00:00|9943.41|9943.41|9955.41|9955.41|9956.17|9956.17|9943.17|9943.17|0
1668607500000|2022-11-16 14:05:00|9956.64|9956.64|9960.27|9960.27|9963.01|9963.01|9956.64|9956.64|0
1668607800000|2022-11-16 14:10:00|9961.01|9961.01|9961.16|9961.16|9962.13|9962.13|9957.81|9957.81|0
1668608100000|2022-11-16 14:15:00|9961.37|9961.37|9962.72|9962.72|9965.65|9965.65|9956.46|9956.46|0
1668608400000|2022-11-16 14:20:00|9961.5|9961.5|9948.49|9948.49|9961.5|9961.5|9948.16|9948.16|0
1668608700000|2022-11-16 14:25:00|9945.65|9945.65|9977.52|9977.52|9978|9978|9940.22|9940.22|0
1668609000000|2022-11-16 14:30:00|9978.34|9978.34|9976.5|9976.5|10005.88|10005.88|9973.31|9973.31|0
1668609300000|2022-11-16 14:35:00|9975.28|9975.28|9927.38|9927.38|9975.28|9975.28|9926.7|9926.7|0
1668609600000|2022-11-16 14:40:00|9926.64|9926.64|9905.66|9905.66|9926.64|9926.64|9894.78|9894.78|0
1668609900000|2022-11-16 14:45:00|9907.08|9907.08|9890.81|9890.81|9921.08|9921.08|9890.81|9890.81|0
1668610200000|2022-11-16 14:50:00|9890.39|9890.39|9876.02|9876.02|9894.71|9894.71|9874.03|9874.03|0
1668610500000|2022-11-16 14:55:00|9876.76|9876.76|9900.55|9900.55|9904.03|9904.03|9875.87|9875.87|0
1668610800000|2022-11-16 15:00:00|9901.49|9901.49|9931.23|9931.23|9934.96|9934.96|9899.92|9899.92|0
1668611100000|2022-11-16 15:05:00|9931.7|9931.7|9949.62|9949.62|9949.62|9949.62|9931.02|9931.02|0
1668611400000|2022-11-16 15:10:00|9953.2|9953.2|9966.88|9966.88|9978.73|9978.73|9953.2|9953.2|0
1668611700000|2022-11-16 15:15:00|9966.67|9966.67|9962.75|9962.75|9972.6|9972.6|9962.75|9962.75|0
1668612000000|2022-11-16 15:20:00|9963.22|9963.22|9950.87|9950.87|9965.52|9965.52|9950.87|9950.87|0
1668612300000|2022-11-16 15:25:00|9950.66|9950.66|9956|9956|9960.47|9960.47|9943.43|9943.43|0
1668612600000|2022-11-16 15:30:00|9955.52|9955.52|9959.64|9959.64|9960.06|9960.06|9948.29|9948.29|0
1668612900000|2022-11-16 15:35:00|9958.88|9958.88|9973.57|9973.57|9996.39|9996.39|9955.42|9955.42|0
1668613200000|2022-11-16 15:40:00|9973.1|9973.1|9967.98|9967.98|9974.37|9974.37|9967|9967|0
1668613500000|2022-11-16 15:45:00|9967.24|9967.24|9974.74|9974.74|9978.7|9978.7|9967.24|9967.24|0
1668613800000|2022-11-16 15:50:00|9973.26|9973.26|9983.06|9983.06|9985.82|9985.82|9972.51|9972.51|0
1668614100000|2022-11-16 15:55:00|9984.35|9984.35|9976.89|9976.89|9985.16|9985.16|9974.28|9974.28|0
1668614400000|2022-11-16 16:00:00|9978.31|9978.31|9964.93|9964.93|9981.1|9981.1|9964.93|9964.93|0
1668614700000|2022-11-16 16:05:00|9964.72|9964.72|9970.75|9970.75|9976.99|9976.99|9962.54|9962.54|0
1668615000000|2022-11-16 16:10:00|9970.28|9970.28|9990.85|9990.85|9991.33|9991.33|9961.37|9961.37|0
1668615300000|2022-11-16 16:15:00|9992.49|9992.49|10017.21|10017.21|10017.21|10017.21|9992.49|9992.49|0
1668615600000|2022-11-16 16:20:00|10015.77|10015.77|10026.98|10026.98|10032.24|10032.24|10015.77|10015.77|0
1668615900000|2022-11-16 16:25:00|10026.51|10026.51|10020.68|10020.68|10028.11|10028.11|10016.99|10016.99|0
1668672900000|2022-11-17 08:15:00|10070.46|10070.46|10078.06|10078.06|10088.74|10088.74|10062.42|10062.42|0
1668673200000|2022-11-17 08:20:00|10069.17|10069.17|10010.8|10010.8|10070.12|10070.12|10010.8|10010.8|0
1668673500000|2022-11-17 08:25:00|10008.21|10008.21|10011.84|10011.84|10014.41|10014.41|9997.08|9997.08|0
1668673800000|2022-11-17 08:30:00|10011.36|10011.36|10006.08|10006.08|10011.57|10011.57|10001.28|10001.28|0
1668674100000|2022-11-17 08:35:00|10007.97|10007.97|10039.98|10039.98|10053.89|10053.89|10007.97|10007.97|0
1668674400000|2022-11-17 08:40:00|10037.14|10037.14|10010.76|10010.76|10037.14|10037.14|10007.24|10007.24|0
1668674700000|2022-11-17 08:45:00|10012.05|10012.05|10000.92|10000.92|10015.01|10015.01|10000.07|10000.07|0
1668675000000|2022-11-17 08:50:00|10001.73|10001.73|9979.84|9979.84|10002.47|10002.47|9979.84|9979.84|0
1668675300000|2022-11-17 08:55:00|9980.1|9980.1|9991.26|9991.26|9994.1|9994.1|9977.68|9977.68|0
1668675600000|2022-11-17 09:00:00|9991.99|9991.99|10014.65|10014.65|10014.65|10014.65|9991.99|9991.99|0
1668675900000|2022-11-17 09:05:00|10016.13|10016.13|10031.3|10031.3|10037.12|10037.12|10016.13|10016.13|0
1668676200000|2022-11-17 09:10:00|10026.99|10026.99|10006.24|10006.24|10026.99|10026.99|10005.29|10005.29|0
1668676500000|2022-11-17 09:15:00|10005.77|10005.77|10019.41|10019.41|10019.41|10019.41|10005.77|10005.77|0
1668676800000|2022-11-17 09:20:00|10021.04|10021.04|10014.94|10014.94|10022.94|10022.94|10013.22|10013.22|0
1668677100000|2022-11-17 09:25:00|10015.76|10015.76|10023.08|10023.08|10034.17|10034.17|10015.47|10015.47|0
1668677400000|2022-11-17 09:30:00|10020.51|10020.51|10011.87|10011.87|10023.7|10023.7|10010.8|10010.8|0
1668677700000|2022-11-17 09:35:00|10013.64|10013.64|10010.77|10010.77|10015.38|10015.38|10010.77|10010.77|0
1668678000000|2022-11-17 09:40:00|10012.24|10012.24|10009.61|10009.61|10015.32|10015.32|10009.61|10009.61|0
1668678300000|2022-11-17 09:45:00|10010.55|10010.55|10009.9|10009.9|10010.63|10010.63|10008.87|10008.87|0
1668678600000|2022-11-17 09:50:00|10008.95|10008.95|10017.11|10017.11|10019.61|10019.61|9999.81|9999.81|0
1668678900000|2022-11-17 09:55:00|10017.85|10017.85|10019.64|10019.64|10019.64|10019.64|10017.85|10017.85|0
1668679200000|2022-11-17 10:00:00|10021.12|10021.12|10033.92|10033.92|10037.24|10037.24|10021.12|10021.12|0
1668679500000|2022-11-17 10:05:00|10035.4|10035.4|10013.03|10013.03|10045.32|10045.32|10010.23|10010.23|0
1668679800000|2022-11-17 10:10:00|10012.29|10012.29|10014.25|10014.25|10014.25|10014.25|10010.99|10010.99|0
1668680100000|2022-11-17 10:15:00|10014.72|10014.72|10027.07|10027.07|10027.07|10027.07|10011.54|10011.54|0
1668680400000|2022-11-17 10:20:00|10027.7|10027.7|10039.67|10039.67|10039.67|10039.67|10027.02|10027.02|0
1668680700000|2022-11-17 10:25:00|10038.19|10038.19|10043.57|10043.57|10043.57|10043.57|10035.5|10035.5|0
1668681000000|2022-11-17 10:30:00|10042.76|10042.76|10036.43|10036.43|10042.76|10042.76|10034.2|10034.2|0
1668681300000|2022-11-17 10:35:00|10037.25|10037.25|10047.04|10047.04|10047.04|10047.04|10037.25|10037.25|0
1668681600000|2022-11-17 10:40:00|10048.93|10048.93|10045.47|10045.47|10052.86|10052.86|10044.75|10044.75|0
1668681900000|2022-11-17 10:45:00|10043.03|10043.03|10034.12|10034.12|10043.03|10043.03|10033.54|10033.54|0
1668682200000|2022-11-17 10:50:00|10032.63|10032.63|10023.18|10023.18|10032.63|10032.63|10020.78|10020.78|0
1668682500000|2022-11-17 10:55:00|10022.36|10022.36|10028.92|10028.92|10029.68|10029.68|10020.74|10020.74|0
1668682800000|2022-11-17 11:00:00|10029.4|10029.4|10033.28|10033.28|10035.89|10035.89|10029.4|10029.4|0
1668683100000|2022-11-17 11:05:00|10033.75|10033.75|10029.77|10029.77|10036.25|10036.25|10028.29|10028.29|0
1668683400000|2022-11-17 11:10:00|10027.32|10027.32|10022.72|10022.72|10028.35|10028.35|10020.83|10020.83|0
1668683700000|2022-11-17 11:15:00|10021.78|10021.78|10028.68|10028.68|10028.68|10028.68|10020.15|10020.15|0
1668684000000|2022-11-17 11:20:00|10028.89|10028.89|10024.29|10024.29|10028.95|10028.95|10024.29|10024.29|0
1668684300000|2022-11-17 11:25:00|10023.87|10023.87|10026.53|10026.53|10027.45|10027.45|10023.05|10023.05|0
1668684600000|2022-11-17 11:30:00|10027.35|10027.35|10025.72|10025.72|10030.87|10030.87|10025.72|10025.72|0
1668684900000|2022-11-17 11:35:00|10025.25|10025.25|9993.13|9993.13|10025.25|10025.25|9986.04|9986.04|0
1668685200000|2022-11-17 11:40:00|9990.89|9990.89|10009.69|10009.69|10010.5|10010.5|9986.83|9986.83|0
1668685500000|2022-11-17 11:45:00|10010.16|10010.16|10045.46|10045.46|10071.23|10071.23|10009.4|10009.4|0
1668685800000|2022-11-17 11:50:00|10046.41|10046.41|10053.02|10053.02|10075.63|10075.63|10046.41|10046.41|0
1668686100000|2022-11-17 11:55:00|10054.44|10054.44|10039.15|10039.15|10054.44|10054.44|10031.91|10031.91|0
1668686400000|2022-11-17 12:00:00|10040.57|10040.57|10042.77|10042.77|10046.01|10046.01|10040.1|10040.1|0
1668686700000|2022-11-17 12:05:00|10042.29|10042.29|10046.65|10046.65|10046.65|10046.65|10034.86|10034.86|0
1668687000000|2022-11-17 12:10:00|10045.18|10045.18|10040|10040|10045.18|10045.18|10040|10040|0
1668687300000|2022-11-17 12:15:00|10046.6|10046.6|10046.32|10046.32|10060.88|10060.88|10046.32|10046.32|0
1668687600000|2022-11-17 12:20:00|10047.07|10047.07|10032.89|10032.89|10047.07|10047.07|10030.74|10030.74|0
1668687900000|2022-11-17 12:25:00|10033.75|10033.75|10032.87|10032.87|10048.61|10048.61|10032.87|10032.87|0
1668688200000|2022-11-17 12:30:00|10032.64|10032.64|10041.9|10041.9|10043.81|10043.81|10027.71|10027.71|0
1668688500000|2022-11-17 12:35:00|10040.42|10040.42|10051.71|10051.71|10052.19|10052.19|10038.12|10038.12|0
1668688800000|2022-11-17 12:40:00|10053.34|10053.34|10056.33|10056.33|10066.61|10066.61|10053.34|10053.34|0
1668689100000|2022-11-17 12:45:00|10057.48|10057.48|10057.16|10057.16|10064.15|10064.15|10052.91|10052.91|0
1668689400000|2022-11-17 12:50:00|10056.42|10056.42|10056.62|10056.62|10056.62|10056.62|10055.13|10055.13|0
1668689700000|2022-11-17 12:55:00|10057.44|10057.44|10053.79|10053.79|10058.36|10058.36|10052.88|10052.88|0
1668690000000|2022-11-17 13:00:00|10057.49|10057.49|10045.16|10045.16|10057.49|10057.49|10044.85|10044.85|0
1668690300000|2022-11-17 13:05:00|10043.27|10043.27|10027.59|10027.59|10043.27|10043.27|10027.59|10027.59|0
1668690600000|2022-11-17 13:10:00|10027.11|10027.11|10009.25|10009.25|10027.11|10027.11|10008.3|10008.3|0
1668690900000|2022-11-17 13:15:00|10009.72|10009.72|10001.52|10001.52|10015.48|10015.48|10001.52|10001.52|0
1668691200000|2022-11-17 13:20:00|10001.05|10001.05|9993.91|9993.91|10001.52|10001.52|9991.8|9991.8|0
1668691500000|2022-11-17 13:25:00|9994.38|9994.38|10009.62|10009.62|10010.31|10010.31|9994.38|9994.38|0
1668691800000|2022-11-17 13:30:00|10011.1|10011.1|10013.57|10013.57|10024.67|10024.67|10011.1|10011.1|0
1668692100000|2022-11-17 13:35:00|10013.28|10013.28|10013.51|10013.51|10014.26|10014.26|10008.63|10008.63|0
1668692400000|2022-11-17 13:40:00|10013.8|10013.8|10018.94|10018.94|10018.94|10018.94|10012.24|10012.24|0
1668692700000|2022-11-17 13:45:00|10020.43|10020.43|10012.22|10012.22|10022.49|10022.49|10012.22|10012.22|0
1668693000000|2022-11-17 13:50:00|10008.03|10008.03|10000.08|10000.08|10008.03|10008.03|9992.44|9992.44|0
1668693300000|2022-11-17 13:55:00|10000.82|10000.82|10004.53|10004.53|10006.48|10006.48|10000.82|10000.82|0
1668693600000|2022-11-17 14:00:00|10003.58|10003.58|10009.81|10009.81|10010.55|10010.55|10003.58|10003.58|0
1668693900000|2022-11-17 14:05:00|10010.56|10010.56|10023.8|10023.8|10023.8|10023.8|10003.73|10003.73|0
1668694200000|2022-11-17 14:10:00|10024.66|10024.66|10012.28|10012.28|10026.79|10026.79|10012.28|10012.28|0
1668694500000|2022-11-17 14:15:00|10012.74|10012.74|10013.27|10013.27|10015.5|10015.5|10011.32|10011.32|0
1668694800000|2022-11-17 14:20:00|10011.76|10011.76|10009.07|10009.07|10011.76|10011.76|10009.07|10009.07|0
1668695100000|2022-11-17 14:25:00|10008.6|10008.6|10015.6|10015.6|10016.46|10016.46|10005.52|10005.52|0
1668695400000|2022-11-17 14:30:00|10017.82|10017.82|10022.19|10022.19|10022.19|10022.19|10010.48|10010.48|0
1668695700000|2022-11-17 14:35:00|10029.97|10029.97|10026.72|10026.72|10057.55|10057.55|10023.55|10023.55|0
1668696000000|2022-11-17 14:40:00|10025.03|10025.03|10019.31|10019.31|10034.38|10034.38|10019.31|10019.31|0
1668696300000|2022-11-17 14:45:00|10016.94|10016.94|10015|10015|10016.94|10016.94|10011.51|10011.51|0
1668696600000|2022-11-17 14:50:00|10015.47|10015.47|10019.51|10019.51|10023.33|10023.33|10014.66|10014.66|0
1668696900000|2022-11-17 14:55:00|10018.77|10018.77|10021.84|10021.84|10024.42|10024.42|10011.01|10011.01|0
1668697200000|2022-11-17 15:00:00|10021.37|10021.37|10021.17|10021.17|10021.37|10021.37|10013.7|10013.7|0
1668697500000|2022-11-17 15:05:00|10021.9|10021.9|10024.47|10024.47|10025.18|10025.18|10017.62|10017.62|0
1668697800000|2022-11-17 15:10:00|10026.1|10026.1|10023.12|10023.12|10029.5|10029.5|10021.64|10021.64|0
1668698100000|2022-11-17 15:15:00|10024.07|10024.07|10052.13|10052.13|10052.13|10052.13|10024.07|10024.07|0
1668698400000|2022-11-17 15:20:00|10052.76|10052.76|10037.1|10037.1|10053.07|10053.07|10035.5|10035.5|0
1668698700000|2022-11-17 15:25:00|10029.23|10029.23|10034.85|10034.85|10036.88|10036.88|10029|10029|0
1668699000000|2022-11-17 15:30:00|10034.11|10034.11|10019.75|10019.75|10034.5|10034.5|10019.75|10019.75|0
1668699300000|2022-11-17 15:35:00|10019.11|10019.11|10004.71|10004.71|10019.87|10019.87|10004.71|10004.71|0
1668699600000|2022-11-17 15:40:00|10004.25|10004.25|10005.84|10005.84|10006.96|10006.96|10003.41|10003.41|0
1668699900000|2022-11-17 15:45:00|10006.31|10006.31|10020.09|10020.09|10020.61|10020.61|10006.31|10006.31|0
1668700200000|2022-11-17 15:50:00|10019.63|10019.63|10020.23|10020.23|10023.29|10023.29|10019.07|10019.07|0
1668700500000|2022-11-17 15:55:00|10020.45|10020.45|10012.43|10012.43|10022.3|10022.3|10012.43|10012.43|0
1668700800000|2022-11-17 16:00:00|10011.01|10011.01|10007.97|10007.97|10012.45|10012.45|10007.21|10007.21|0
1668701100000|2022-11-17 16:05:00|10009.18|10009.18|10012.31|10012.31|10019.11|10019.11|10008.84|10008.84|0
1668701400000|2022-11-17 16:10:00|10012.73|10012.73|10010.48|10010.48|10016.35|10016.35|10010.48|10010.48|0
1668701700000|2022-11-17 16:15:00|10010.95|10010.95|10000.58|10000.58|10012.56|10012.56|9999.1|9999.1|0
1668702000000|2022-11-17 16:20:00|10001|10001|9985.21|9985.21|10001|10001|9983.39|9983.39|0
1668702300000|2022-11-17 16:25:00|9984.46|9984.46|9992.54|9992.54|9999.91|9999.91|9983.57|9983.57|0
1668759300000|2022-11-18 08:15:00|10007.77|10007.77|9990.29|9990.29|10008.78|10008.78|9990.29|9990.29|0
1668759600000|2022-11-18 08:20:00|9990.76|9990.76|9995.57|9995.57|9995.57|9995.57|9990.76|9990.76|0
1668759900000|2022-11-18 08:25:00|9994.99|9994.99|10015.82|10015.82|10021.53|10021.53|9994.99|9994.99|0
1668760200000|2022-11-18 08:30:00|10017.45|10017.45|9990.29|9990.29|10017.45|10017.45|9988.06|9988.06|0
1668760500000|2022-11-18 08:35:00|9989.82|9989.82|9999.16|9999.16|9999.16|9999.16|9988.31|9988.31|0
1668760800000|2022-11-18 08:40:00|9996.72|9996.72|9994.7|9994.7|9998.35|9998.35|9989.82|9989.82|0
1668761100000|2022-11-18 08:45:00|9997.96|9997.96|10012.92|10012.92|10015.61|10015.61|9997.96|9997.96|0
1668761400000|2022-11-18 08:50:00|10012.11|10012.11|10023.53|10023.53|10025.44|10025.44|10012.11|10012.11|0
1668761700000|2022-11-18 08:55:00|10024.16|10024.16|10053.76|10053.76|10053.76|10053.76|10024.16|10024.16|0
1668762000000|2022-11-18 09:00:00|10050.59|10050.59|10040.5|10040.5|10050.59|10050.59|10034.67|10034.67|0
1668762300000|2022-11-18 09:05:00|10041.32|10041.32|10058.79|10058.79|10059.6|10059.6|10035.34|10035.34|0
1668762600000|2022-11-18 09:10:00|10059.53|10059.53|10054.51|10054.51|10060.33|10060.33|10053.22|10053.22|0
1668762900000|2022-11-18 09:15:00|10055.99|10055.99|10085.94|10085.94|10085.94|10085.94|10055.99|10055.99|0
1668763200000|2022-11-18 09:20:00|10086.76|10086.76|10091.81|10091.81|10092.9|10092.9|10086.76|10086.76|0
1668763500000|2022-11-18 09:25:00|10091.34|10091.34|10103.91|10103.91|10105.82|10105.82|10089.92|10089.92|0
1668763800000|2022-11-18 09:30:00|10101.65|10101.65|10097.27|10097.27|10104.52|10104.52|10088.66|10088.66|0
1668764100000|2022-11-18 09:35:00|10098.01|10098.01|10095.32|10095.32|10099.64|10099.64|10092.11|10092.11|0
1668764400000|2022-11-18 09:40:00|10095.03|10095.03|10112.99|10112.99|10119.87|10119.87|10095.03|10095.03|0
1668764700000|2022-11-18 09:45:00|10113.56|10113.56|10113.81|10113.81|10113.81|10113.81|10109.12|10109.12|0
1668765000000|2022-11-18 09:50:00|10113.34|10113.34|10119.47|10119.47|10119.47|10119.47|10112.58|10112.58|0
1668765300000|2022-11-18 09:55:00|10118.66|10118.66|10120.89|10120.89|10121.36|10121.36|10116.93|10116.93|0
1668765600000|2022-11-18 10:00:00|10121.1|10121.1|10141.28|10141.28|10142.02|10142.02|10118.05|10118.05|0
1668765900000|2022-11-18 10:05:00|10140.52|10140.52|10145.58|10145.58|10150.88|10150.88|10134.8|10134.8|0
1668766200000|2022-11-18 10:10:00|10145.79|10145.79|10145.79|10145.79|10147.3|10147.3|10145.04|10145.04|0
1668766500000|2022-11-18 10:15:00|10152.32|10152.32|10130.05|10130.05|10165.47|10165.47|10130.05|10130.05|0
1668766800000|2022-11-18 10:20:00|10129.57|10129.57|10118.63|10118.63|10131.39|10131.39|10118.63|10118.63|0
1668767100000|2022-11-18 10:25:00|10117.82|10117.82|10120.57|10120.57|10121.04|10121.04|10114.48|10114.48|0
1668767400000|2022-11-18 10:30:00|10120.1|10120.1|10108.95|10108.95|10120.1|10120.1|10106|10106|0
1668767700000|2022-11-18 10:35:00|10111.21|10111.21|10122.18|10122.18|10122.18|10122.18|10110.43|10110.43|0
1668768000000|2022-11-18 10:40:00|10121.7|10121.7|10132.84|10132.84|10133.58|10133.58|10120.96|10120.96|0
1668768300000|2022-11-18 10:45:00|10133.26|10133.26|10137.67|10137.67|10139.69|10139.69|10133.26|10133.26|0
1668768600000|2022-11-18 10:50:00|10141.15|10141.15|10123.57|10123.57|10142.46|10142.46|10117.88|10117.88|0
1668768900000|2022-11-18 10:55:00|10124.43|10124.43|10135.65|10135.65|10141.61|10141.61|10123.05|10123.05|0
1668769200000|2022-11-18 11:00:00|10135.18|10135.18|10141.43|10141.43|10146.31|10146.31|10135.18|10135.18|0
1668769500000|2022-11-18 11:05:00|10142.28|10142.28|10156.19|10156.19|10170.23|10170.23|10142.28|10142.28|0
1668769800000|2022-11-18 11:10:00|10155.72|10155.72|10137.81|10137.81|10156.19|10156.19|10137.81|10137.81|0
1668770100000|2022-11-18 11:15:00|10134.42|10134.42|10150.73|10150.73|10150.73|10150.73|10133.14|10133.14|0
1668770400000|2022-11-18 11:20:00|10151.6|10151.6|10138.98|10138.98|10153.08|10153.08|10131.79|10131.79|0
1668770700000|2022-11-18 11:25:00|10136.76|10136.76|10134.32|10134.32|10137.81|10137.81|10132.09|10132.09|0
1668771000000|2022-11-18 11:30:00|10133.85|10133.85|10130.58|10130.58|10134.32|10134.32|10130.58|10130.58|0
1668771300000|2022-11-18 11:35:00|10133.54|10133.54|10119.47|10119.47|10133.54|10133.54|10119.18|10119.18|0
1668771600000|2022-11-18 11:40:00|10119.18|10119.18|10118.92|10118.92|10119.18|10119.18|10113.84|10113.84|0
1668771900000|2022-11-18 11:45:00|10118.44|10118.44|10117.61|10117.61|10123.13|10123.13|10115.86|10115.86|0
1668772200000|2022-11-18 11:50:00|10118.56|10118.56|10120.51|10120.51|10127.17|10127.17|10116.92|10116.92|0
1668772500000|2022-11-18 11:55:00|10118.15|10118.15|10126.79|10126.79|10129.16|10129.16|10118.15|10118.15|0
1668772800000|2022-11-18 12:00:00|10126.04|10126.04|10142.28|10142.28|10143.57|10143.57|10126.04|10126.04|0
1668773100000|2022-11-18 12:05:00|10141.8|10141.8|10143.57|10143.57|10143.59|10143.59|10138.75|10138.75|0
1668773400000|2022-11-18 12:10:00|10144.04|10144.04|10140.73|10140.73|10144.04|10144.04|10139.09|10139.09|0
1668773700000|2022-11-18 12:15:00|10140.96|10140.96|10139.36|10139.36|10142.84|10142.84|10136.81|10136.81|0
1668774000000|2022-11-18 12:20:00|10138.88|10138.88|10144.74|10144.74|10146.63|10146.63|10138.41|10138.41|0
1668774300000|2022-11-18 12:25:00|10145.69|10145.69|10147.34|10147.34|10147.34|10147.34|10141.37|10141.37|0
1668774600000|2022-11-18 12:30:00|10147.06|10147.06|10138.21|10138.21|10147.63|10147.63|10138.21|10138.21|0
1668774900000|2022-11-18 12:35:00|10138.95|10138.95|10134.97|10134.97|10140.21|10140.21|10134.44|10134.44|0
1668775200000|2022-11-18 12:40:00|10134.49|10134.49|10129.12|10129.12|10134.49|10134.49|10129.12|10129.12|0
1668775500000|2022-11-18 12:45:00|10126.9|10126.9|10113.48|10113.48|10127.72|10127.72|10113.48|10113.48|0
1668775800000|2022-11-18 12:50:00|10113.19|10113.19|10113.74|10113.74|10118.5|10118.5|10112.65|10112.65|0
1668776100000|2022-11-18 12:55:00|10112.88|10112.88|10116.88|10116.88|10117.83|10117.83|10112.59|10112.59|0
1668776400000|2022-11-18 13:00:00|10116.41|10116.41|10118.4|10118.4|10120.08|10120.08|10097.1|10097.1|0
1668776700000|2022-11-18 13:05:00|10119.83|10119.83|10118.24|10118.24|10120.57|10120.57|10116.92|10116.92|0
1668777000000|2022-11-18 13:10:00|10118.98|10118.98|10113.3|10113.3|10122.29|10122.29|10113.3|10113.3|0
1668777300000|2022-11-18 13:15:00|10113.87|10113.87|10146.22|10146.22|10146.22|10146.22|10113.87|10113.87|0
1668777600000|2022-11-18 13:20:00|10147.04|10147.04|10143.97|10143.97|10149.79|10149.79|10143.16|10143.16|0
1668777900000|2022-11-18 13:25:00|10144.92|10144.92|10145.37|10145.37|10146.82|10146.82|10140.95|10140.95|0
1668778200000|2022-11-18 13:30:00|10145.14|10145.14|10150.12|10150.12|10150.12|10150.12|10142.09|10142.09|0
1668778500000|2022-11-18 13:35:00|10150.87|10150.87|10153.97|10153.97|10153.97|10153.97|10150.14|10150.14|0
1668778800000|2022-11-18 13:40:00|10154.25|10154.25|10148.99|10148.99|10154.72|10154.72|10148.51|10148.51|0
1668779100000|2022-11-18 13:45:00|10148.25|10148.25|10146.71|10146.71|10149.2|10149.2|10144.38|10144.38|0
1668779400000|2022-11-18 13:50:00|10145.89|10145.89|10144.34|10144.34|10149.48|10149.48|10144.34|10144.34|0
1668779700000|2022-11-18 13:55:00|10143.87|10143.87|10152.46|10152.46|10152.46|10152.46|10143.87|10143.87|0
1668780000000|2022-11-18 14:00:00|10154.68|10154.68|10154.58|10154.58|10166.28|10166.28|10152.38|10152.38|0
1668780300000|2022-11-18 14:05:00|10153.85|10153.85|10156.77|10156.77|10157.06|10157.06|10148.08|10148.08|0
1668780600000|2022-11-18 14:10:00|10156.48|10156.48|10156.69|10156.69|10157.79|10157.79|10155.79|10155.79|0
1668780900000|2022-11-18 14:15:00|10157.64|10157.64|10155.14|10155.14|10158.11|10158.11|10149.72|10149.72|0
1668781200000|2022-11-18 14:20:00|10155.96|10155.96|10156.63|10156.63|10164.52|10164.52|10155.96|10155.96|0
1668781500000|2022-11-18 14:25:00|10158.1|10158.1|10161.75|10161.75|10163.23|10163.23|10157.09|10157.09|0
1668781800000|2022-11-18 14:30:00|10162.17|10162.17|10150.08|10150.08|10168.5|10168.5|10148.79|10148.79|0
1668782100000|2022-11-18 14:35:00|10151.37|10151.37|10162.6|10162.6|10174.86|10174.86|10151.37|10151.37|0
1668782400000|2022-11-18 14:40:00|10163.07|10163.07|10161.73|10161.73|10168.09|10168.09|10161.25|10161.25|0
1668782700000|2022-11-18 14:45:00|10161.44|10161.44|10134.34|10134.34|10161.44|10161.44|10126.69|10126.69|0
1668783000000|2022-11-18 14:50:00|10135.09|10135.09|10141.2|10141.2|10147.46|10147.46|10135.09|10135.09|0
1668783300000|2022-11-18 14:55:00|10140.44|10140.44|10143.77|10143.77|10146.72|10146.72|10140.44|10140.44|0
1668783600000|2022-11-18 15:00:00|10143.29|10143.29|10127.99|10127.99|10143.57|10143.57|10119.65|10119.65|0
1668783900000|2022-11-18 15:05:00|10128.62|10128.62|10122.44|10122.44|10132|10132|10117.71|10117.71|0
1668784200000|2022-11-18 15:10:00|10122.65|10122.65|10134.83|10134.83|10141.95|10141.95|10122.65|10122.65|0
1668784500000|2022-11-18 15:15:00|10135.31|10135.31|10129.87|10129.87|10137.59|10137.59|10129.87|10129.87|0
1668784800000|2022-11-18 15:20:00|10129.06|10129.06|10133.03|10133.03|10140.19|10140.19|10129.06|10129.06|0
1668785100000|2022-11-18 15:25:00|10132.28|10132.28|10123.8|10123.8|10132.28|10132.28|10123.14|10123.14|0
1668785400000|2022-11-18 15:30:00|10122.32|10122.32|10110.52|10110.52|10123.25|10123.25|10109.83|10109.83|0
1668785700000|2022-11-18 15:35:00|10108.89|10108.89|10119.5|10119.5|10121.56|10121.56|10108.89|10108.89|0
1668786000000|2022-11-18 15:40:00|10118.77|10118.77|10114.16|10114.16|10118.77|10118.77|10114.16|10114.16|0
1668786300000|2022-11-18 15:45:00|10113.95|10113.95|10126.73|10126.73|10126.73|10126.73|10109.69|10109.69|0
1668786600000|2022-11-18 15:50:00|10125.97|10125.97|10126.66|10126.66|10127.34|10127.34|10121.68|10121.68|0
1668786900000|2022-11-18 15:55:00|10127.42|10127.42|10120.43|10120.43|10129.93|10129.93|10119.98|10119.98|0
1668787200000|2022-11-18 16:00:00|10120.14|10120.14|10109.89|10109.89|10120.61|10120.61|10108.39|10108.39|0
1668787500000|2022-11-18 16:05:00|10108.94|10108.94|10110.59|10110.59|10112.64|10112.64|10108.21|10108.21|0
1668787800000|2022-11-18 16:10:00|10110.11|10110.11|10104.34|10104.34|10110.11|10110.11|10103.87|10103.87|0
1668788100000|2022-11-18 16:15:00|10105.16|10105.16|10092.74|10092.74|10105.16|10105.16|10087.11|10087.11|0
1668788400000|2022-11-18 16:20:00|10092.97|10092.97|10099.67|10099.67|10099.67|10099.67|10092.33|10092.33|0
1668788700000|2022-11-18 16:25:00|10098.85|10098.85|10074.14|10074.14|10099.32|10099.32|10073.52|10073.52|0
1669018500000|2022-11-21 08:15:00|10042.78|10042.78|10023.54|10023.54|10042.78|10042.78|10017.25|10017.25|0
1669018800000|2022-11-21 08:20:00|10025.76|10025.76|10031.56|10031.56|10035.3|10035.3|10021.59|10021.59|0
1669019100000|2022-11-21 08:25:00|10030.62|10030.62|10032.37|10032.37|10033.84|10033.84|10028.86|10028.86|0
1669019400000|2022-11-21 08:30:00|10029.69|10029.69|10044.98|10044.98|10052.57|10052.57|10026.95|10026.95|0
1669019700000|2022-11-21 08:35:00|10043.5|10043.5|10008.57|10008.57|10043.5|10043.5|10007.65|10007.65|0
1669020000000|2022-11-21 08:40:00|10007.65|10007.65|10003.92|10003.92|10008.63|10008.63|10000.45|10000.45|0
1669020300000|2022-11-21 08:45:00|10003.45|10003.45|10006.18|10006.18|10020.97|10020.97|10003.45|10003.45|0
1669020600000|2022-11-21 08:50:00|10004.76|10004.76|10009.47|10009.47|10011.87|10011.87|9995.9|9995.9|0
1669020900000|2022-11-21 08:55:00|10009|10009|10035.39|10035.39|10035.39|10035.39|10009|10009|0
1669021200000|2022-11-21 09:00:00|10037.61|10037.61|10079.69|10079.69|10081.25|10081.25|10037.61|10037.61|0
1669021500000|2022-11-21 09:05:00|10078.84|10078.84|10074.55|10074.55|10090.15|10090.15|10074.08|10074.08|0
1669021800000|2022-11-21 09:10:00|10073.81|10073.81|10076.92|10076.92|10078.07|10078.07|10065.01|10065.01|0
1669022100000|2022-11-21 09:15:00|10077.74|10077.74|10106.36|10106.36|10106.36|10106.36|10076.18|10076.18|0
1669022400000|2022-11-21 09:20:00|10107.18|10107.18|10120.81|10120.81|10125.24|10125.24|10106.44|10106.44|0
1669022700000|2022-11-21 09:25:00|10120.35|10120.35|10135.35|10135.35|10137.98|10137.98|10118.58|10118.58|0
1669023000000|2022-11-21 09:30:00|10135.77|10135.77|10133.4|10133.4|10136.8|10136.8|10133.4|10133.4|0
1669023300000|2022-11-21 09:35:00|10132.66|10132.66|10126.16|10126.16|10137.21|10137.21|10116.32|10116.32|0
1669023600000|2022-11-21 09:40:00|10126.37|10126.37|10128.62|10128.62|10129.98|10129.98|10123.66|10123.66|0
1669023900000|2022-11-21 09:45:00|10126.17|10126.17|10135.12|10135.12|10135.12|10135.12|10124.58|10124.58|0
1669024200000|2022-11-21 09:50:00|10134.91|10134.91|10133.73|10133.73|10136.52|10136.52|10131.96|10131.96|0
1669024500000|2022-11-21 09:55:00|10134.19|10134.19|10140.01|10140.01|10140.02|10140.02|10131.82|10131.82|0
1669024800000|2022-11-21 10:00:00|10140.48|10140.48|10133.65|10133.65|10140.96|10140.96|10133.65|10133.65|0
1669025100000|2022-11-21 10:05:00|10135.29|10135.29|10135.1|10135.1|10139.67|10139.67|10133.63|10133.63|0
1669025400000|2022-11-21 10:10:00|10132.66|10132.66|10128.57|10128.57|10145.21|10145.21|10128.57|10128.57|0
1669025700000|2022-11-21 10:15:00|10130.05|10130.05|10118.12|10118.12|10130.05|10130.05|10109.56|10109.56|0
1669026000000|2022-11-21 10:20:00|10117.38|10117.38|10105.16|10105.16|10125.17|10125.17|10104.93|10104.93|0
1669026300000|2022-11-21 10:25:00|10104.52|10104.52|10102.1|10102.1|10104.52|10104.52|10097.42|10097.42|0
1669026600000|2022-11-21 10:30:00|10099.84|10099.84|10103.09|10103.09|10106.88|10106.88|10097.11|10097.11|0
1669026900000|2022-11-21 10:35:00|10102.4|10102.4|10099.22|10099.22|10103.9|10103.9|10096.77|10096.77|0
1669027200000|2022-11-21 10:40:00|10098.4|10098.4|10093.94|10093.94|10100.03|10100.03|10093.13|10093.13|0
1669027500000|2022-11-21 10:45:00|10093.47|10093.47|10100.26|10100.26|10100.73|10100.73|10091.9|10091.9|0
1669027800000|2022-11-21 10:50:00|10100.9|10100.9|10098.18|10098.18|10100.9|10100.9|10096.78|10096.78|0
1669028100000|2022-11-21 10:55:00|10098.93|10098.93|10102.83|10102.83|10103.69|10103.69|10098.93|10098.93|0
1669028400000|2022-11-21 11:00:00|10103.04|10103.04|10097.85|10097.85|10103.04|10103.04|10095.88|10095.88|0
1669028700000|2022-11-21 11:05:00|10098.27|10098.27|10101.55|10101.55|10102.36|10102.36|10098.27|10098.27|0
1669029000000|2022-11-21 11:10:00|10105.81|10105.81|10096.43|10096.43|10109.05|10109.05|10095.48|10095.48|0
1669029300000|2022-11-21 11:15:00|10097|10097|10093.36|10093.36|10097.22|10097.22|10093.36|10093.36|0
1669029600000|2022-11-21 11:20:00|10091.92|10091.92|10089.84|10089.84|10091.92|10091.92|10087.62|10087.62|0
1669029900000|2022-11-21 11:25:00|10089.36|10089.36|10085.08|10085.08|10091.68|10091.68|10085.08|10085.08|0
1669030200000|2022-11-21 11:30:00|10084.61|10084.61|10085.17|10085.17|10085.65|10085.65|10082.76|10082.76|0
1669030500000|2022-11-21 11:35:00|10084.96|10084.96|10077.22|10077.22|10084.96|10084.96|10072.33|10072.33|0
1669030800000|2022-11-21 11:40:00|10077.97|10077.97|10080.27|10080.27|10080.27|10080.27|10076.07|10076.07|0
1669031100000|2022-11-21 11:45:00|10081.22|10081.22|10086.07|10086.07|10086.07|10086.07|10081.22|10081.22|0
1669031400000|2022-11-21 11:50:00|10086.28|10086.28|10082.78|10082.78|10087.02|10087.02|10081.89|10081.89|0
1669031700000|2022-11-21 11:55:00|10083.59|10083.59|10077.64|10077.64|10085.07|10085.07|10076.69|10076.69|0
1669032000000|2022-11-21 12:00:00|10077.16|10077.16|10071.75|10071.75|10077.16|10077.16|10071.75|10071.75|0
1669032300000|2022-11-21 12:05:00|10070.24|10070.24|10049.22|10049.22|10070.24|10070.24|10049.22|10049.22|0
1669032600000|2022-11-21 12:10:00|10048.47|10048.47|10047.32|10047.32|10050.95|10050.95|10045.82|10045.82|0
1669032900000|2022-11-21 12:15:00|10046.85|10046.85|10061.74|10061.74|10061.74|10061.74|10044.77|10044.77|0
1669033200000|2022-11-21 12:20:00|10060.26|10060.26|10049.33|10049.33|10060.26|10060.26|10049.33|10049.33|0
1669033500000|2022-11-21 12:25:00|10049.8|10049.8|10054.63|10054.63|10055.95|10055.95|10049.8|10049.8|0
1669033800000|2022-11-21 12:30:00|10053.87|10053.87|10067.76|10067.76|10070.53|10070.53|10052.17|10052.17|0
1669034100000|2022-11-21 12:35:00|10067.01|10067.01|10071.94|10071.94|10072.38|10072.38|10066.31|10066.31|0
1669034400000|2022-11-21 12:40:00|10072.42|10072.42|10072.92|10072.92|10074.34|10074.34|10069.11|10069.11|0
1669034700000|2022-11-21 12:45:00|10072.45|10072.45|10071.58|10071.58|10073.15|10073.15|10070.98|10070.98|0
1669035000000|2022-11-21 12:50:00|10072.06|10072.06|10075.65|10075.65|10075.65|10075.65|10066.46|10066.46|0
1669035300000|2022-11-21 12:55:00|10075.18|10075.18|10081.66|10081.66|10081.73|10081.73|10074.6|10074.6|0
1669035600000|2022-11-21 13:00:00|10081.18|10081.18|10086.76|10086.76|10086.76|10086.76|10080.37|10080.37|0
1669035900000|2022-11-21 13:05:00|10086.97|10086.97|10091.44|10091.44|10091.91|10091.91|10084.74|10084.74|0
1669036200000|2022-11-21 13:10:00|10091.92|10091.92|10089.43|10089.43|10095.18|10095.18|10089.22|10089.22|0
1669036500000|2022-11-21 13:15:00|10087.92|10087.92|10091.91|10091.91|10091.91|10091.91|10087.92|10087.92|0
1669036800000|2022-11-21 13:20:00|10090.96|10090.96|10110.53|10110.53|10111.1|10111.1|10089.12|10089.12|0
1669037100000|2022-11-21 13:25:00|10109.05|10109.05|10109.46|10109.46|10112.69|10112.69|10108.24|10108.24|0
1669037400000|2022-11-21 13:30:00|10109.25|10109.25|10102.63|10102.63|10109.25|10109.25|10096.46|10096.46|0
1669037700000|2022-11-21 13:35:00|10103.38|10103.38|10108.82|10108.82|10109.77|10109.77|10103.38|10103.38|0
1669038000000|2022-11-21 13:40:00|10109.03|10109.03|10109.87|10109.87|10110.61|10110.61|10107.66|10107.66|0
1669038300000|2022-11-21 13:45:00|10110.69|10110.69|10104.13|10104.13|10111.66|10111.66|10104.13|10104.13|0
1669038600000|2022-11-21 13:50:00|10104.88|10104.88|10107.63|10107.63|10115.02|10115.02|10104.88|10104.88|0
1669038900000|2022-11-21 13:55:00|10106.87|10106.87|10107.22|10107.22|10107.22|10107.22|10105.09|10105.09|0
1669039200000|2022-11-21 14:00:00|10106.74|10106.74|10094.25|10094.25|10107.17|10107.17|10094.25|10094.25|0
1669039500000|2022-11-21 14:05:00|10094.04|10094.04|10084.71|10084.71|10094.04|10094.04|10084.71|10084.71|0
1669039800000|2022-11-21 14:10:00|10083.5|10083.5|10076.65|10076.65|10083.5|10083.5|10076.65|10076.65|0
1669040100000|2022-11-21 14:15:00|10075.84|10075.84|10086.76|10086.76|10087.52|10087.52|10074.99|10074.99|0
1669040400000|2022-11-21 14:20:00|10086.29|10086.29|10109.33|10109.33|10109.33|10109.33|10084.9|10084.9|0
1669040700000|2022-11-21 14:25:00|10112.05|10112.05|10103.62|10103.62|10112.8|10112.8|10103.62|10103.62|0
1669041000000|2022-11-21 14:30:00|10104.09|10104.09|10106.18|10106.18|10130.45|10130.45|10102.73|10102.73|0
1669041300000|2022-11-21 14:35:00|10106.99|10106.99|10136.02|10136.02|10136.49|10136.49|10106.99|10106.99|0
1669041600000|2022-11-21 14:40:00|10135.54|10135.54|10130.92|10130.92|10140.18|10140.18|10130.92|10130.92|0
1669041900000|2022-11-21 14:45:00|10130.49|10130.49|10141.49|10141.49|10154.41|10154.41|10127.91|10127.91|0
1669042200000|2022-11-21 14:50:00|10142.23|10142.23|10157.23|10157.23|10161.3|10161.3|10141.08|10141.08|0
1669042500000|2022-11-21 14:55:00|10157|10157|10166.15|10166.15|10166.15|10166.15|10153.34|10153.34|0
1669042800000|2022-11-21 15:00:00|10167.57|10167.57|10146.56|10146.56|10171.06|10171.06|10146.56|10146.56|0
1669043100000|2022-11-21 15:05:00|10146.06|10146.06|10155.94|10155.94|10158.42|10158.42|10142.52|10142.52|0
1669043400000|2022-11-21 15:10:00|10155.73|10155.73|10157.93|10157.93|10158.1|10158.1|10150.31|10150.31|0
1669043700000|2022-11-21 15:15:00|10156.5|10156.5|10139.93|10139.93|10157.55|10157.55|10139.17|10139.17|0
1669044000000|2022-11-21 15:20:00|10138.03|10138.03|10105.18|10105.18|10138.03|10138.03|10098.68|10098.68|0
1669044300000|2022-11-21 15:25:00|10104.44|10104.44|10117.2|10117.2|10117.47|10117.47|10104.44|10104.44|0
1669044600000|2022-11-21 15:30:00|10117.68|10117.68|10107.9|10107.9|10119.9|10119.9|10107.9|10107.9|0
1669044900000|2022-11-21 15:35:00|10109.45|10109.45|10107.53|10107.53|10116.95|10116.95|10105.69|10105.69|0
1669045200000|2022-11-21 15:40:00|10108.35|10108.35|10105.86|10105.86|10114.82|10114.82|10105.04|10105.04|0
1669045500000|2022-11-21 15:45:00|10105.12|10105.12|10085.15|10085.15|10105.12|10105.12|10085.15|10085.15|0
1669045800000|2022-11-21 15:50:00|10086.36|10086.36|10095.77|10095.77|10095.77|10095.77|10084.68|10084.68|0
1669046100000|2022-11-21 15:55:00|10094.83|10094.83|10095.91|10095.91|10097.9|10097.9|10089.37|10089.37|0
1669046400000|2022-11-21 16:00:00|10095.16|10095.16|10110.81|10110.81|10112.78|10112.78|10090.77|10090.77|0
1669046700000|2022-11-21 16:05:00|10111.55|10111.55|10110.41|10110.41|10116.25|10116.25|10106.73|10106.73|0
1669047000000|2022-11-21 16:10:00|10109.84|10109.84|10110.13|10110.13|10110.71|10110.71|10102.14|10102.14|0
1669047300000|2022-11-21 16:15:00|10109.92|10109.92|10113.17|10113.17|10117.22|10117.22|10108.73|10108.73|0
1669047600000|2022-11-21 16:20:00|10112.44|10112.44|10112.52|10112.52|10114.15|10114.15|10110.38|10110.38|0
1669047900000|2022-11-21 16:25:00|10112.31|10112.31|10102.02|10102.02|10112.31|10112.31|10100.05|10100.05|0
1669104900000|2022-11-22 08:15:00|10059.26|10059.26|10071.79|10071.79|10073.27|10073.27|10054.28|10054.28|0
1669105200000|2022-11-22 08:20:00|10072.74|10072.74|10044.62|10044.62|10084.52|10084.52|10044.62|10044.62|0
1669105500000|2022-11-22 08:25:00|10045.57|10045.57|10068.91|10068.91|10071.6|10071.6|10045.57|10045.57|0
1669105800000|2022-11-22 08:30:00|10069.6|10069.6|10027.86|10027.86|10069.6|10069.6|10012.51|10012.51|0
1669106100000|2022-11-22 08:35:00|10023.52|10023.52|10015.03|10015.03|10024|10024|10010.68|10010.68|0
1669106400000|2022-11-22 08:40:00|10014.74|10014.74|10003.99|10003.99|10014.74|10014.74|9993.55|9993.55|0
1669106700000|2022-11-22 08:45:00|10004.47|10004.47|10038.28|10038.28|10038.28|10038.28|10004.2|10004.2|0
1669107000000|2022-11-22 08:50:00|10039.23|10039.23|10065.22|10065.22|10065.22|10065.22|10039.23|10039.23|0
1669107300000|2022-11-22 08:55:00|10066.73|10066.73|10079.69|10079.69|10082.59|10082.59|10066.73|10066.73|0
1669107600000|2022-11-22 09:00:00|10078.95|10078.95|10110.23|10110.23|10110.23|10110.23|10078.48|10078.48|0
1669107900000|2022-11-22 09:05:00|10113.18|10113.18|10121.42|10121.42|10137.09|10137.09|10113.18|10113.18|0
1669108200000|2022-11-22 09:10:00|10119.91|10119.91|10121.04|10121.04|10121.86|10121.86|10117.21|10117.21|0
1669108500000|2022-11-22 09:15:00|10119.56|10119.56|10136.28|10136.28|10137.79|10137.79|10118.75|10118.75|0
1669108800000|2022-11-22 09:20:00|10137.79|10137.79|10122.42|10122.42|10145.54|10145.54|10120.66|10120.66|0
1669109100000|2022-11-22 09:25:00|10123.06|10123.06|10146.87|10146.87|10146.87|10146.87|10123.06|10123.06|0
1669109400000|2022-11-22 09:30:00|10148.29|10148.29|10168.71|10168.71|10168.71|10168.71|10148.29|10148.29|0
1669109700000|2022-11-22 09:35:00|10167.9|10167.9|10175.27|10175.27|10184.13|10184.13|10167.9|10167.9|0
1669110000000|2022-11-22 09:40:00|10175.69|10175.69|10175.95|10175.95|10191.97|10191.97|10172.61|10172.61|0
1669110300000|2022-11-22 09:45:00|10176.16|10176.16|10170.9|10170.9|10177.99|10177.99|10164.18|10164.18|0
1669110600000|2022-11-22 09:50:00|10170.43|10170.43|10163.9|10163.9|10170.43|10170.43|10163.67|10163.67|0
1669110900000|2022-11-22 09:55:00|10163.27|10163.27|10163.77|10163.77|10165.59|10165.59|10160.69|10160.69|0
1669111200000|2022-11-22 10:00:00|10163.01|10163.01|10150.52|10150.52|10164.81|10164.81|10150.04|10150.04|0
1669111500000|2022-11-22 10:05:00|10150.04|10150.04|10142.05|10142.05|10152.26|10152.26|10141.29|10141.29|0
1669111800000|2022-11-22 10:10:00|10143|10143|10134.29|10134.29|10143|10143|10133.47|10133.47|0
1669112100000|2022-11-22 10:15:00|10133.81|10133.81|10132.88|10132.88|10136.82|10136.82|10132.34|10132.34|0
1669112400000|2022-11-22 10:20:00|10133.89|10133.89|10129.71|10129.71|10133.89|10133.89|10120.62|10120.62|0
1669112700000|2022-11-22 10:25:00|10129.92|10129.92|10129.73|10129.73|10131.78|10131.78|10129.18|10129.18|0
1669113000000|2022-11-22 10:30:00|10129.94|10129.94|10132.93|10132.93|10132.93|10132.93|10129.94|10129.94|0
1669113300000|2022-11-22 10:35:00|10133.41|10133.41|10130.33|10130.33|10135.65|10135.65|10128.17|10128.17|0
1669113600000|2022-11-22 10:40:00|10131.96|10131.96|10133.56|10133.56|10140.55|10140.55|10131.96|10131.96|0
1669113900000|2022-11-22 10:45:00|10134.03|10134.03|10114.48|10114.48|10134.79|10134.79|10111.63|10111.63|0
1669114200000|2022-11-22 10:50:00|10113.54|10113.54|10124.45|10124.45|10124.45|10124.45|10113.54|10113.54|0
1669114500000|2022-11-22 10:55:00|10124.02|10124.02|10131.47|10131.47|10131.92|10131.92|10124.02|10124.02|0
1669114800000|2022-11-22 11:00:00|10132.41|10132.41|10144.11|10144.11|10146.23|10146.23|10132.41|10132.41|0
1669115100000|2022-11-22 11:05:00|10143.29|10143.29|10150.73|10150.73|10151.08|10151.08|10142.82|10142.82|0
1669115400000|2022-11-22 11:10:00|10150.26|10150.26|10131.02|10131.02|10158.21|10158.21|10131.02|10131.02|0
1669115700000|2022-11-22 11:15:00|10130.2|10130.2|10135.81|10135.81|10139.09|10139.09|10122.62|10122.62|0
1669116000000|2022-11-22 11:20:00|10137.32|10137.32|10129.43|10129.43|10137.32|10137.32|10129.43|10129.43|0
1669116300000|2022-11-22 11:25:00|10130.18|10130.18|10129.12|10129.12|10135.08|10135.08|10127.7|10127.7|0
1669116600000|2022-11-22 11:30:00|10130.54|10130.54|10119.31|10119.31|10131.96|10131.96|10118.25|10118.25|0
1669116900000|2022-11-22 11:35:00|10118.56|10118.56|10103.16|10103.16|10118.56|10118.56|10102.68|10102.68|0
1669117200000|2022-11-22 11:40:00|10102.95|10102.95|10106.26|10106.26|10106.33|10106.33|10099.98|10099.98|0
1669117500000|2022-11-22 11:45:00|10108.63|10108.63|10105.14|10105.14|10110.09|10110.09|10104.78|10104.78|0
1669117800000|2022-11-22 11:50:00|10104.33|10104.33|10088.34|10088.34|10105.19|10105.19|10088.34|10088.34|0
1669118100000|2022-11-22 11:55:00|10088.55|10088.55|10095.54|10095.54|10098.83|10098.83|10084.79|10084.79|0
1669118400000|2022-11-22 12:00:00|10096.3|10096.3|10115.43|10115.43|10115.43|10115.43|10094.53|10094.53|0
1669118700000|2022-11-22 12:05:00|10114.48|10114.48|10103.53|10103.53|10114.75|10114.75|10103.47|10103.47|0
1669119000000|2022-11-22 12:10:00|10103.33|10103.33|10106.22|10106.22|10107.17|10107.17|10102.7|10102.7|0
1669119300000|2022-11-22 12:15:00|10103.1|10103.1|10096.55|10096.55|10103.1|10103.1|10096.55|10096.55|0
1669119600000|2022-11-22 12:20:00|10095.73|10095.73|10096.91|10096.91|10098.23|10098.23|10095.73|10095.73|0
1669119900000|2022-11-22 12:25:00|10096.44|10096.44|10095.06|10095.06|10096.65|10096.65|10095.06|10095.06|0
1669120200000|2022-11-22 12:30:00|10095.27|10095.27|10076.81|10076.81|10096.29|10096.29|10076.81|10076.81|0
1669120500000|2022-11-22 12:35:00|10077.28|10077.28|10068.81|10068.81|10078.44|10078.44|10068.81|10068.81|0
1669120800000|2022-11-22 12:40:00|10067.33|10067.33|10068.89|10068.89|10070.53|10070.53|10067.33|10067.33|0
1669121100000|2022-11-22 12:45:00|10067.95|10067.95|10052.79|10052.79|10067.95|10067.95|10051.98|10051.98|0
1669121400000|2022-11-22 12:50:00|10052.58|10052.58|10037.68|10037.68|10052.58|10052.58|10037.68|10037.68|0
1669121700000|2022-11-22 12:55:00|10037.05|10037.05|10033.35|10033.35|10037.05|10037.05|10030.14|10030.14|0
1669122000000|2022-11-22 13:00:00|10032.93|10032.93|10023.25|10023.25|10035.18|10035.18|10023.25|10023.25|0
1669122300000|2022-11-22 13:05:00|10021.84|10021.84|10025.07|10025.07|10025.07|10025.07|10017.51|10017.51|0
1669122600000|2022-11-22 13:10:00|10025.28|10025.28|10028.77|10028.77|10031.07|10031.07|10025.28|10025.28|0
1669122900000|2022-11-22 13:15:00|10027.96|10027.96|10025.84|10025.84|10033.48|10033.48|10025.84|10025.84|0
1669123200000|2022-11-22 13:20:00|10025.37|10025.37|10021.93|10021.93|10028.48|10028.48|10021.93|10021.93|0
1669123500000|2022-11-22 13:25:00|10020.78|10020.78|10025.15|10025.15|10026.61|10026.61|10014.95|10014.95|0
1669123800000|2022-11-22 13:30:00|10025.57|10025.57|10013.79|10013.79|10025.57|10025.57|10012.37|10012.37|0
1669124100000|2022-11-22 13:35:00|10014|10014|10014.84|10014.84|10017.33|10017.33|10013.77|10013.77|0
1669124400000|2022-11-22 13:40:00|10014.26|10014.26|10023.75|10023.75|10026.67|10026.67|10014.26|10014.26|0
1669124700000|2022-11-22 13:45:00|10022.93|10022.93|10037.75|10037.75|10037.75|10037.75|10022.93|10022.93|0
1669125000000|2022-11-22 13:50:00|10038.22|10038.22|10039.39|10039.39|10041.33|10041.33|10036.27|10036.27|0
1669125300000|2022-11-22 13:55:00|10037.88|10037.88|10040.93|10040.93|10040.93|10040.93|10034.31|10034.31|0
1669125600000|2022-11-22 14:00:00|10041.35|10041.35|10035.35|10035.35|10043.69|10043.69|10032.9|10032.9|0
1669125900000|2022-11-22 14:05:00|10035.92|10035.92|10040.11|10040.11|10040.23|10040.23|10035.92|10035.92|0
1669126200000|2022-11-22 14:10:00|10040.93|10040.93|10052.72|10052.72|10052.72|10052.72|10040.46|10040.46|0
1669126500000|2022-11-22 14:15:00|10053.53|10053.53|10038.35|10038.35|10054.17|10054.17|10033.27|10033.27|0
1669126800000|2022-11-22 14:20:00|10039.09|10039.09|10044.76|10044.76|10044.76|10044.76|10037.82|10037.82|0
1669127100000|2022-11-22 14:25:00|10045.57|10045.57|10059.1|10059.1|10060.57|10060.57|10045.57|10045.57|0
1669127400000|2022-11-22 14:30:00|10059.33|10059.33|10072.96|10072.96|10080.53|10080.53|10059.33|10059.33|0
1669127700000|2022-11-22 14:35:00|10073.7|10073.7|10092.08|10092.08|10105.68|10105.68|10073.7|10073.7|0
1669128000000|2022-11-22 14:40:00|10091.61|10091.61|10099.01|10099.01|10099.53|10099.53|10089.79|10089.79|0
1669128300000|2022-11-22 14:45:00|10098.54|10098.54|10112.72|10112.72|10113.65|10113.65|10097.72|10097.72|0
1669128600000|2022-11-22 14:50:00|10111.78|10111.78|10105.51|10105.51|10111.78|10111.78|10103|10103|0
1669128900000|2022-11-22 14:55:00|10105.3|10105.3|10094.94|10094.94|10107.28|10107.28|10094.94|10094.94|0
1669129200000|2022-11-22 15:00:00|10094.73|10094.73|10107.45|10107.45|10111.14|10111.14|10093.51|10093.51|0
1669129500000|2022-11-22 15:05:00|10107.93|10107.93|10121.83|10121.83|10121.83|10121.83|10107.93|10107.93|0
1669129800000|2022-11-22 15:10:00|10122.4|10122.4|10112.32|10112.32|10125.32|10125.32|10111.84|10111.84|0
1669130100000|2022-11-22 15:15:00|10112.79|10112.79|10100.28|10100.28|10118.88|10118.88|10100.07|10100.07|0
1669130400000|2022-11-22 15:20:00|10100.76|10100.76|10098.99|10098.99|10100.76|10100.76|10095.23|10095.23|0
1669130700000|2022-11-22 15:25:00|10099.56|10099.56|10096.37|10096.37|10100.84|10100.84|10096.37|10096.37|0
1669131000000|2022-11-22 15:30:00|10095.51|10095.51|10113.72|10113.72|10113.72|10113.72|10088.71|10088.71|0
1669131300000|2022-11-22 15:35:00|10112.3|10112.3|10099.61|10099.61|10112.31|10112.31|10095.83|10095.83|0
1669131600000|2022-11-22 15:40:00|10098.66|10098.66|10088.63|10088.63|10099.61|10099.61|10086.88|10086.88|0
1669131900000|2022-11-22 15:45:00|10087.89|10087.89|10106.15|10106.15|10106.63|10106.63|10084.74|10084.74|0
1669132200000|2022-11-22 15:50:00|10105.41|10105.41|10106.33|10106.33|10110.73|10110.73|10099.21|10099.21|0
1669132500000|2022-11-22 15:55:00|10106.54|10106.54|10104.95|10104.95|10113.52|10113.52|10104.34|10104.34|0
1669132800000|2022-11-22 16:00:00|10105.37|10105.37|10102.69|10102.69|10105.37|10105.37|10097.94|10097.94|0
1669133100000|2022-11-22 16:05:00|10102.48|10102.48|10102|10102|10102.48|10102.48|10093.13|10093.13|0
1669133400000|2022-11-22 16:10:00|10101.11|10101.11|10107.51|10107.51|10107.98|10107.98|10096.61|10096.61|0
1669133700000|2022-11-22 16:15:00|10107.03|10107.03|10093.74|10093.74|10107.03|10107.03|10093.74|10093.74|0
1669134000000|2022-11-22 16:20:00|10093|10093|10077.83|10077.83|10093|10093|10076.41|10076.41|0
1669134300000|2022-11-22 16:25:00|10078.58|10078.58|10083.74|10083.74|10086.84|10086.84|10078.58|10078.58|0
1669191300000|2022-11-23 08:15:00|10007.37|10007.37|9985.08|9985.08|10009.08|10009.08|9983.6|9983.6|0
1669191600000|2022-11-23 08:20:00|9987.45|9987.45|10004.33|10004.33|10004.8|10004.8|9985.97|9985.97|0
1669191900000|2022-11-23 08:25:00|10010.53|10010.53|10010.64|10010.64|10026.94|10026.94|10008.64|10008.64|0
1669192200000|2022-11-23 08:30:00|10009.88|10009.88|9972.72|9972.72|10009.88|10009.88|9969.24|9969.24|0
1669192500000|2022-11-23 08:35:00|9974.23|9974.23|9999.99|9999.99|10002.17|10002.17|9974.23|9974.23|0
1669192800000|2022-11-23 08:40:00|9999.04|9999.04|10003.48|10003.48|10003.48|10003.48|9994.9|9994.9|0
1669193100000|2022-11-23 08:45:00|10004.22|10004.22|10021.66|10021.66|10022.23|10022.23|10003.75|10003.75|0
1669193400000|2022-11-23 08:50:00|10022.72|10022.72|10044.35|10044.35|10044.35|10044.35|10022.72|10022.72|0
1669193700000|2022-11-23 08:55:00|10042.13|10042.13|10049.67|10049.67|10049.67|10049.67|10037.23|10037.23|0
1669194000000|2022-11-23 09:00:00|10048.93|10048.93|10043.57|10043.57|10049.21|10049.21|10030.57|10030.57|0
1669194300000|2022-11-23 09:05:00|10042.83|10042.83|10034.46|10034.46|10056.58|10056.58|10029.29|10029.29|0
1669194600000|2022-11-23 09:10:00|10034.75|10034.75|10064.81|10064.81|10064.81|10064.81|10034.75|10034.75|0
1669194900000|2022-11-23 09:15:00|10067.08|10067.08|10090.99|10090.99|10093.85|10093.85|10065.89|10065.89|0
1669195200000|2022-11-23 09:20:00|10090.36|10090.36|10082.91|10082.91|10091.65|10091.65|10082.91|10082.91|0
1669195500000|2022-11-23 09:25:00|10083.66|10083.66|10075.55|10075.55|10083.66|10083.66|10065.41|10065.41|0
1669195800000|2022-11-23 09:30:00|10077.06|10077.06|10069.17|10069.17|10081.18|10081.18|10067.5|10067.5|0
1669196100000|2022-11-23 09:35:00|10069.59|10069.59|10064.5|10064.5|10069.59|10069.59|10064.5|10064.5|0
1669196400000|2022-11-23 09:40:00|10065.44|10065.44|10075.77|10075.77|10075.77|10075.77|10065.44|10065.44|0
1669196700000|2022-11-23 09:45:00|10075.3|10075.3|10089.96|10089.96|10089.96|10089.96|10075.3|10075.3|0
1669197000000|2022-11-23 09:50:00|10091.38|10091.38|10085.13|10085.13|10095.96|10095.96|10083.24|10083.24|0
1669197300000|2022-11-23 09:55:00|10085.61|10085.61|10102.61|10102.61|10115.86|10115.86|10085.61|10085.61|0
1669197600000|2022-11-23 10:00:00|10101.87|10101.87|10101.37|10101.37|10106.52|10106.52|10099.74|10099.74|0
1669197900000|2022-11-23 10:05:00|10100.95|10100.95|10104.87|10104.87|10106.35|10106.35|10100.95|10100.95|0
1669198200000|2022-11-23 10:10:00|10108.67|10108.67|10112.08|10112.08|10115.01|10115.01|10108.67|10108.67|0
1669198500000|2022-11-23 10:15:00|10111.6|10111.6|10110.95|10110.95|10116.38|10116.38|10107.5|10107.5|0
1669198800000|2022-11-23 10:20:00|10110.47|10110.47|10105.14|10105.14|10110.47|10110.47|10104.46|10104.46|0
1669199100000|2022-11-23 10:25:00|10105.88|10105.88|10111.11|10111.11|10111.11|10111.11|10104.32|10104.32|0
1669199400000|2022-11-23 10:30:00|10111.85|10111.85|10109.87|10109.87|10113.53|10113.53|10109.14|10109.14|0
1669199700000|2022-11-23 10:35:00|10108.4|10108.4|10100.65|10100.65|10108.4|10108.4|10099.76|10099.76|0
1669200000000|2022-11-23 10:40:00|10099.14|10099.14|10075.08|10075.08|10099.14|10099.14|10064.58|10064.58|0
1669200300000|2022-11-23 10:45:00|10076.97|10076.97|10075.37|10075.37|10077.74|10077.74|10075.03|10075.03|0
1669200600000|2022-11-23 10:50:00|10073.95|10073.95|10051.43|10051.43|10077.04|10077.04|10051.43|10051.43|0
1669200900000|2022-11-23 10:55:00|10050.48|10050.48|10047.22|10047.22|10050.48|10050.48|10044.32|10044.32|0
1669201200000|2022-11-23 11:00:00|10048.04|10048.04|10071.14|10071.14|10071.14|10071.14|10048.04|10048.04|0
1669201500000|2022-11-23 11:05:00|10072.62|10072.62|10062.33|10062.33|10072.62|10072.62|10061.99|10061.99|0
1669201800000|2022-11-23 11:10:00|10060.89|10060.89|10062.89|10062.89|10062.89|10062.89|10057.61|10057.61|0
1669202100000|2022-11-23 11:15:00|10060.68|10060.68|10060.38|10060.38|10061.9|10061.9|10060.38|10060.38|0
1669202400000|2022-11-23 11:20:00|10060.84|10060.84|10064.7|10064.7|10064.7|10064.7|10060.84|10060.84|0
1669202700000|2022-11-23 11:25:00|10065.51|10065.51|10082.98|10082.98|10085.96|10085.96|10065.51|10065.51|0
1669203000000|2022-11-23 11:30:00|10083.45|10083.45|10079.45|10079.45|10083.93|10083.93|10078.51|10078.51|0
1669203300000|2022-11-23 11:35:00|10080.21|10080.21|10076.8|10076.8|10080.21|10080.21|10076.8|10076.8|0
1669203600000|2022-11-23 11:40:00|10076.33|10076.33|10073.46|10073.46|10077.28|10077.28|10073.46|10073.46|0
1669203900000|2022-11-23 11:45:00|10072.52|10072.52|10070.27|10070.27|10072.52|10072.52|10069.07|10069.07|0
1669204200000|2022-11-23 11:50:00|10070.74|10070.74|10053.23|10053.23|10071.61|10071.61|10053.23|10053.23|0
1669204500000|2022-11-23 11:55:00|10056.13|10056.13|10070.9|10070.9|10070.9|10070.9|10056.13|10056.13|0
1669204800000|2022-11-23 12:00:00|10069.42|10069.42|10072.2|10072.2|10072.2|10072.2|10067.63|10067.63|0
1669205100000|2022-11-23 12:05:00|10073.15|10073.15|10073.01|10073.01|10075.26|10075.26|10069.09|10069.09|0
1669205400000|2022-11-23 12:10:00|10072.26|10072.26|10075.4|10075.4|10075.4|10075.4|10069.97|10069.97|0
1669205700000|2022-11-23 12:15:00|10076.84|10076.84|10079.19|10079.19|10079.42|10079.42|10075.48|10075.48|0
1669206000000|2022-11-23 12:20:00|10078.45|10078.45|10071.85|10071.85|10078.45|10078.45|10071.85|10071.85|0
1669206300000|2022-11-23 12:25:00|10071.43|10071.43|10079.62|10079.62|10079.62|10079.62|10071.43|10071.43|0
1669206600000|2022-11-23 12:30:00|10081.23|10081.23|10084|10084|10085.21|10085.21|10081.23|10081.23|0
1669206900000|2022-11-23 12:35:00|10084.47|10084.47|10082.65|10082.65|10085.7|10085.7|10078.83|10078.83|0
1669207200000|2022-11-23 12:40:00|10081.81|10081.81|10075.75|10075.75|10081.81|10081.81|10075.75|10075.75|0
1669207500000|2022-11-23 12:45:00|10073.43|10073.43|10081.08|10081.08|10083.49|10083.49|10072|10072|0
1669207800000|2022-11-23 12:50:00|10080.66|10080.66|10080.8|10080.8|10083.86|10083.86|10080.61|10080.61|0
1669208100000|2022-11-23 12:55:00|10079.94|10079.94|10077.96|10077.96|10079.94|10079.94|10075.84|10075.84|0
1669208400000|2022-11-23 13:00:00|10076.52|10076.52|10071.26|10071.26|10076.81|10076.81|10071.26|10071.26|0
1669208700000|2022-11-23 13:05:00|10070.84|10070.84|10063.56|10063.56|10070.84|10070.84|10060.24|10060.24|0
1669209000000|2022-11-23 13:10:00|10062.7|10062.7|10060.19|10060.19|10062.96|10062.96|10060.19|10060.19|0
1669209300000|2022-11-23 13:15:00|10061.01|10061.01|10071.26|10071.26|10072.09|10072.09|10061.01|10061.01|0
1669209600000|2022-11-23 13:20:00|10068.26|10068.26|10060.01|10060.01|10068.26|10068.26|10060.01|10060.01|0
1669209900000|2022-11-23 13:25:00|10059.55|10059.55|10047.54|10047.54|10059.55|10059.55|10047.54|10047.54|0
1669210200000|2022-11-23 13:30:00|10047.83|10047.83|10046.65|10046.65|10047.83|10047.83|10035.43|10035.43|0
1669210500000|2022-11-23 13:35:00|10047.6|10047.6|10042.36|10042.36|10047.6|10047.6|10042.36|10042.36|0
1669210800000|2022-11-23 13:40:00|10042.83|10042.83|10030.84|10030.84|10047.13|10047.13|10030.84|10030.84|0
1669211100000|2022-11-23 13:45:00|10030.37|10030.37|10035.62|10035.62|10036.36|10036.36|10019.51|10019.51|0
1669211400000|2022-11-23 13:50:00|10039.96|10039.96|10055.92|10055.92|10057.37|10057.37|10039.96|10039.96|0
1669211700000|2022-11-23 13:55:00|10056.39|10056.39|10060.63|10060.63|10062.06|10062.06|10053.19|10053.19|0
1669212000000|2022-11-23 14:00:00|10059.89|10059.89|10074.66|10074.66|10076.43|10076.43|10059.89|10059.89|0
1669212300000|2022-11-23 14:05:00|10076.08|10076.08|10075.37|10075.37|10078.09|10078.09|10075.37|10075.37|0
1669212600000|2022-11-23 14:10:00|10076.19|10076.19|10082.49|10082.49|10082.49|10082.49|10076.19|10076.19|0
1669212900000|2022-11-23 14:15:00|10082.01|10082.01|10080.22|10080.22|10082.01|10082.01|10073.76|10073.76|0
1669213200000|2022-11-23 14:20:00|10080.45|10080.45|10074.19|10074.19|10080.45|10080.45|10073.45|10073.45|0
1669213500000|2022-11-23 14:25:00|10074.93|10074.93|10078.24|10078.24|10078.37|10078.37|10070.85|10070.85|0
1669213800000|2022-11-23 14:30:00|10079.06|10079.06|10084.85|10084.85|10106.81|10106.81|10079.06|10079.06|0
1669214100000|2022-11-23 14:35:00|10086.08|10086.08|10082.57|10082.57|10087.76|10087.76|10077.52|10077.52|0
1669214400000|2022-11-23 14:40:00|10083.33|10083.33|10082.13|10082.13|10084.96|10084.96|10081.64|10081.64|0
1669214700000|2022-11-23 14:45:00|10082.95|10082.95|10135.25|10135.25|10135.25|10135.25|10082.95|10082.95|0
1669215000000|2022-11-23 14:50:00|10133.35|10133.35|10135.2|10135.2|10135.53|10135.53|10120.57|10120.57|0
1669215300000|2022-11-23 14:55:00|10134.91|10134.91|10125.31|10125.31|10134.91|10134.91|10124.2|10124.2|0
1669215600000|2022-11-23 15:00:00|10133.65|10133.65|10155.98|10155.98|10163.87|10163.87|10133.65|10133.65|0
1669215900000|2022-11-23 15:05:00|10155.51|10155.51|10131.95|10131.95|10155.51|10155.51|10131.95|10131.95|0
1669216200000|2022-11-23 15:10:00|10131.21|10131.21|10135.46|10135.46|10136.81|10136.81|10130|10130|0
1669216500000|2022-11-23 15:15:00|10134.99|10134.99|10170.97|10170.97|10170.97|10170.97|10130.17|10130.17|0
1669216800000|2022-11-23 15:20:00|10172.6|10172.6|10168.65|10168.65|10172.6|10172.6|10161.66|10161.66|0
1669217100000|2022-11-23 15:25:00|10170.12|10170.12|10170.23|10170.23|10173.28|10173.28|10168.78|10168.78|0
1669217400000|2022-11-23 15:30:00|10172.26|10172.26|10197.72|10197.72|10199.95|10199.95|10172.26|10172.26|0
1669217700000|2022-11-23 15:35:00|10198.19|10198.19|10203.42|10203.42|10208.6|10208.6|10191.09|10191.09|0
1669218000000|2022-11-23 15:40:00|10203.89|10203.89|10215.76|10215.76|10219.66|10219.66|10203.29|10203.29|0
1669218300000|2022-11-23 15:45:00|10213.87|10213.87|10213.05|10213.05|10218.72|10218.72|10210.73|10210.73|0
1669218600000|2022-11-23 15:50:00|10214|10214|10208.73|10208.73|10216.72|10216.72|10204.24|10204.24|0
1669218900000|2022-11-23 15:55:00|10210.5|10210.5|10209.72|10209.72|10222.8|10222.8|10207.69|10207.69|0
1669219200000|2022-11-23 16:00:00|10211.14|10211.14|10196.71|10196.71|10215|10215|10194|10194|0
1669219500000|2022-11-23 16:05:00|10196.24|10196.24|10203.15|10203.15|10204.44|10204.44|10194.49|10194.49|0
1669219800000|2022-11-23 16:10:00|10203.36|10203.36|10218.55|10218.55|10218.55|10218.55|10202.41|10202.41|0
1669220100000|2022-11-23 16:15:00|10219.13|10219.13|10213.62|10213.62|10224.16|10224.16|10213.62|10213.62|0
1669220400000|2022-11-23 16:20:00|10214.08|10214.08|10216.01|10216.01|10219.77|10219.77|10211.73|10211.73|0
1669220700000|2022-11-23 16:25:00|10214.38|10214.38|10195.93|10195.93|10214.52|10214.52|10195.7|10195.7|0
1669277700000|2022-11-24 08:15:00|10342.1|10342.1|10297.86|10297.86|10342.1|10342.1|10297.86|10297.86|0
1669278000000|2022-11-24 08:20:00|10298.8|10298.8|10306.13|10306.13|10306.13|10306.13|10272.19|10272.19|0
1669278300000|2022-11-24 08:25:00|10305.31|10305.31|10346.78|10346.78|10348.29|10348.29|10305.31|10305.31|0
1669278600000|2022-11-24 08:30:00|10347.73|10347.73|10373.43|10373.43|10385.41|10385.41|10347.09|10347.09|0
1669278900000|2022-11-24 08:35:00|10377.87|10377.87|10384.63|10384.63|10386.93|10386.93|10373.72|10373.72|0
1669279200000|2022-11-24 08:40:00|10389.38|10389.38|10395.54|10395.54|10406.56|10406.56|10389.38|10389.38|0
1669279500000|2022-11-24 08:45:00|10396.97|10396.97|10402.72|10402.72|10402.72|10402.72|10382.32|10382.32|0
1669279800000|2022-11-24 08:50:00|10401.24|10401.24|10416.92|10416.92|10424.01|10424.01|10401.24|10401.24|0
1669280100000|2022-11-24 08:55:00|10415.89|10415.89|10427.58|10427.58|10434.82|10434.82|10415.89|10415.89|0
1669280400000|2022-11-24 09:00:00|10426.84|10426.84|10419.21|10419.21|10429|10429|10418.98|10418.98|0
1669280700000|2022-11-24 09:05:00|10420.62|10420.62|10435.68|10435.68|10446.35|10446.35|10419.07|10419.07|0
1669281000000|2022-11-24 09:10:00|10436.83|10436.83|10463.55|10463.55|10463.55|10463.55|10436.83|10436.83|0
1669281300000|2022-11-24 09:15:00|10463.08|10463.08|10455.9|10455.9|10466.63|10466.63|10455.9|10455.9|0
1669281600000|2022-11-24 09:20:00|10455.16|10455.16|10460.77|10460.77|10460.77|10460.77|10454|10454|0
1669281900000|2022-11-24 09:25:00|10458.56|10458.56|10457.64|10457.64|10459.3|10459.3|10456.4|10456.4|0
1669282200000|2022-11-24 09:30:00|10457.96|10457.96|10436.74|10436.74|10457.96|10457.96|10436.74|10436.74|0
1669282500000|2022-11-24 09:35:00|10436.27|10436.27|10429.23|10429.23|10438.57|10438.57|10427.76|10427.76|0
1669282800000|2022-11-24 09:40:00|10427.76|10427.76|10407.14|10407.14|10431.02|10431.02|10407.14|10407.14|0
1669283100000|2022-11-24 09:45:00|10404.29|10404.29|10396.3|10396.3|10404.29|10404.29|10396.28|10396.28|0
1669283400000|2022-11-24 09:50:00|10397.03|10397.03|10395.42|10395.42|10405.52|10405.52|10395.42|10395.42|0
1669283700000|2022-11-24 09:55:00|10393.04|10393.04|10391.68|10391.68|10397.17|10397.17|10389.33|10389.33|0
1669284000000|2022-11-24 10:00:00|10392.15|10392.15|10385.04|10385.04|10395.62|10395.62|10385.04|10385.04|0
1669284300000|2022-11-24 10:05:00|10384.19|10384.19|10402.24|10402.24|10403.27|10403.27|10384.19|10384.19|0
1669284600000|2022-11-24 10:10:00|10404.61|10404.61|10397.75|10397.75|10407.76|10407.76|10397.75|10397.75|0
1669284900000|2022-11-24 10:15:00|10397.96|10397.96|10391.78|10391.78|10399.33|10399.33|10390.28|10390.28|0
1669285200000|2022-11-24 10:20:00|10392.52|10392.52|10384.12|10384.12|10392.52|10392.52|10383.18|10383.18|0
1669285500000|2022-11-24 10:25:00|10384.6|10384.6|10361.41|10361.41|10384.6|10384.6|10356.31|10356.31|0
1669285800000|2022-11-24 10:30:00|10362.15|10362.15|10365.53|10365.53|10371.12|10371.12|10362.15|10362.15|0
1669286100000|2022-11-24 10:35:00|10365.3|10365.3|10347.33|10347.33|10365.3|10365.3|10341.91|10341.91|0
1669286400000|2022-11-24 10:40:00|10346.69|10346.69|10344.48|10344.48|10346.69|10346.69|10343.84|10343.84|0
1669286700000|2022-11-24 10:45:00|10343.05|10343.05|10332.69|10332.69|10343.05|10343.05|10326.63|10326.63|0
1669287000000|2022-11-24 10:50:00|10332.48|10332.48|10329.92|10329.92|10332.96|10332.96|10327.88|10327.88|0
1669287300000|2022-11-24 10:55:00|10329.17|10329.17|10345.04|10345.04|10345.04|10345.04|10329.17|10329.17|0
1669287600000|2022-11-24 11:00:00|10345.51|10345.51|10346.79|10346.79|10347.47|10347.47|10345.51|10345.51|0
1669287900000|2022-11-24 11:05:00|10346.21|10346.21|10351.41|10351.41|10351.41|10351.41|10344.73|10344.73|0
1669288200000|2022-11-24 11:10:00|10351.2|10351.2|10349.5|10349.5|10351.2|10351.2|10345.6|10345.6|0
1669288500000|2022-11-24 11:15:00|10348.77|10348.77|10345.85|10345.85|10348.77|10348.77|10342.74|10342.74|0
1669288800000|2022-11-24 11:20:00|10346.8|10346.8|10341.47|10341.47|10347.75|10347.75|10339.83|10339.83|0
1669289100000|2022-11-24 11:25:00|10339.83|10339.83|10317.89|10317.89|10339.83|10339.83|10317.75|10317.75|0
1669289400000|2022-11-24 11:30:00|10316.47|10316.47|10326.66|10326.66|10327.44|10327.44|10316.47|10316.47|0
1669289700000|2022-11-24 11:35:00|10327.4|10327.4|10331.56|10331.56|10331.56|10331.56|10326.77|10326.77|0
1669290000000|2022-11-24 11:40:00|10330.82|10330.82|10333.79|10333.79|10337.63|10337.63|10330.82|10330.82|0
1669290300000|2022-11-24 11:45:00|10334.26|10334.26|10335.23|10335.23|10335.23|10335.23|10333.79|10333.79|0
1669290600000|2022-11-24 11:50:00|10335.65|10335.65|10337.44|10337.44|10341.07|10341.07|10333.12|10333.12|0
1669290900000|2022-11-24 11:55:00|10341.71|10341.71|10349.44|10349.44|10350.91|10350.91|10341.71|10341.71|0
1669291200000|2022-11-24 12:00:00|10348.96|10348.96|10344.99|10344.99|10350.43|10350.43|10344.99|10344.99|0
1669291500000|2022-11-24 12:05:00|10344.42|10344.42|10356.68|10356.68|10356.95|10356.95|10344.15|10344.15|0
1669291800000|2022-11-24 12:10:00|10355.94|10355.94|10361.83|10361.83|10366.67|10366.67|10355.94|10355.94|0
1669292100000|2022-11-24 12:15:00|10360.88|10360.88|10353.91|10353.91|10360.88|10360.88|10353.91|10353.91|0
1669292400000|2022-11-24 12:20:00|10352.97|10352.97|10348.93|10348.93|10353.22|10353.22|10348.93|10348.93|0
1669292700000|2022-11-24 12:25:00|10348.46|10348.46|10351.31|10351.31|10351.31|10351.31|10348.23|10348.23|0
1669293000000|2022-11-24 12:30:00|10350.36|10350.36|10361.04|10361.04|10362.53|10362.53|10350.36|10350.36|0
1669293300000|2022-11-24 12:35:00|10359.56|10359.56|10352.26|10352.26|10360.3|10360.3|10350.5|10350.5|0
1669293600000|2022-11-24 12:40:00|10355.37|10355.37|10361.57|10361.57|10361.57|10361.57|10355.37|10355.37|0
1669293900000|2022-11-24 12:45:00|10361.79|10361.79|10367.22|10367.22|10367.22|10367.22|10361.79|10361.79|0
1669294200000|2022-11-24 12:50:00|10366.48|10366.48|10365.9|10365.9|10368.01|10368.01|10364.11|10364.11|0
1669294500000|2022-11-24 12:55:00|10366.48|10366.48|10366.01|10366.01|10367.9|10367.9|10366.01|10366.01|0
1669294800000|2022-11-24 13:00:00|10365.25|10365.25|10368.25|10368.25|10368.25|10368.25|10361.96|10361.96|0
1669295100000|2022-11-24 13:05:00|10369.76|10369.76|10358.49|10358.49|10371.17|10371.17|10358.49|10358.49|0
1669295400000|2022-11-24 13:10:00|10357.54|10357.54|10368.65|10368.65|10369.22|10369.22|10357.54|10357.54|0
1669295700000|2022-11-24 13:15:00|10369.46|10369.46|10375.62|10375.62|10375.62|10375.62|10369.04|10369.04|0
1669296000000|2022-11-24 13:20:00|10377.13|10377.13|10376.71|10376.71|10381.96|10381.96|10375.97|10375.97|0
1669296300000|2022-11-24 13:25:00|10375.97|10375.97|10374.62|10374.62|10375.97|10375.97|10370.52|10370.52|0
1669296600000|2022-11-24 13:30:00|10374.04|10374.04|10373.03|10373.03|10374.04|10374.04|10372.63|10372.63|0
1669296900000|2022-11-24 13:35:00|10373.79|10373.79|10353.53|10353.53|10373.79|10373.79|10353.53|10353.53|0
1669297200000|2022-11-24 13:40:00|10355.26|10355.26|10360.99|10360.99|10363.62|10363.62|10354.5|10354.5|0
1669297500000|2022-11-24 13:45:00|10360.23|10360.23|10368.72|10368.72|10369.54|10369.54|10359.06|10359.06|0
1669297800000|2022-11-24 13:50:00|10367.57|10367.57|10370.08|10370.08|10370.55|10370.55|10367.57|10367.57|0
1669298100000|2022-11-24 13:55:00|10370.82|10370.82|10379.74|10379.74|10379.74|10379.74|10370.08|10370.08|0
1669298400000|2022-11-24 14:00:00|10379|10379|10374.1|10374.1|10379|10379|10372.91|10372.91|0
1669298700000|2022-11-24 14:05:00|10376.36|10376.36|10383.71|10383.71|10387.54|10387.54|10374.85|10374.85|0
1669299000000|2022-11-24 14:10:00|10382.76|10382.76|10378.46|10378.46|10384.37|10384.37|10376.51|10376.51|0
1669299300000|2022-11-24 14:15:00|10378.25|10378.25|10370.93|10370.93|10378.68|10378.68|10370.93|10370.93|0
1669299600000|2022-11-24 14:20:00|10369.72|10369.72|10368.41|10368.41|10369.72|10369.72|10363.29|10363.29|0
1669299900000|2022-11-24 14:25:00|10369.23|10369.23|10374.41|10374.41|10376.83|10376.83|10369.23|10369.23|0
1669300200000|2022-11-24 14:30:00|10375.15|10375.15|10369.31|10369.31|10375.72|10375.72|10363.32|10363.32|0
1669300500000|2022-11-24 14:35:00|10370.05|10370.05|10370.36|10370.36|10373.15|10373.15|10369.31|10369.31|0
1669300800000|2022-11-24 14:40:00|10369.88|10369.88|10362.49|10362.49|10369.88|10369.88|10362.49|10362.49|0
1669301100000|2022-11-24 14:45:00|10361.54|10361.54|10358.45|10358.45|10362.7|10362.7|10358.45|10358.45|0
1669301400000|2022-11-24 14:50:00|10357.99|10357.99|10354.87|10354.87|10358.94|10358.94|10352.43|10352.43|0
1669301700000|2022-11-24 14:55:00|10355.69|10355.69|10349.69|10349.69|10356.16|10356.16|10336.67|10336.67|0
1669302000000|2022-11-24 15:00:00|10349.22|10349.22|10345.66|10345.66|10349.62|10349.62|10340.91|10340.91|0
1669302300000|2022-11-24 15:05:00|10344.71|10344.71|10345.92|10345.92|10347.03|10347.03|10333.59|10333.59|0
1669302600000|2022-11-24 15:10:00|10347.6|10347.6|10349.5|10349.5|10351.83|10351.83|10346.18|10346.18|0
1669302900000|2022-11-24 15:15:00|10350.24|10350.24|10364.85|10364.85|10364.85|10364.85|10350.24|10350.24|0
1669303200000|2022-11-24 15:20:00|10365.6|10365.6|10364.59|10364.59|10368.05|10368.05|10355.54|10355.54|0
1669303500000|2022-11-24 15:25:00|10365.41|10365.41|10369.4|10369.4|10373.2|10373.2|10364.93|10364.93|0
1669303800000|2022-11-24 15:30:00|10369.87|10369.87|10367.36|10367.36|10373.33|10373.33|10366.89|10366.89|0
1669304100000|2022-11-24 15:35:00|10365.63|10365.63|10370.98|10370.98|10370.98|10370.98|10361.58|10361.58|0
1669304400000|2022-11-24 15:40:00|10373.2|10373.2|10361.7|10361.7|10373.2|10373.2|10361.7|10361.7|0
1669304700000|2022-11-24 15:45:00|10361.23|10361.23|10347.03|10347.03|10361.23|10361.23|10343.38|10343.38|0
1669305000000|2022-11-24 15:50:00|10347.24|10347.24|10351.48|10351.48|10355.22|10355.22|10347.24|10347.24|0
1669305300000|2022-11-24 15:55:00|10350.33|10350.33|10352.9|10352.9|10359.25|10359.25|10348.88|10348.88|0
1669305600000|2022-11-24 16:00:00|10353.37|10353.37|10358.14|10358.14|10358.14|10358.14|10350.29|10350.29|0
1669305900000|2022-11-24 16:05:00|10358.77|10358.77|10359.96|10359.96|10364.79|10364.79|10357.48|10357.48|0
1669306200000|2022-11-24 16:10:00|10360.91|10360.91|10358.67|10358.67|10360.91|10360.91|10356.91|10356.91|0
1669306500000|2022-11-24 16:15:00|10359.62|10359.62|10369.64|10369.64|10370.69|10370.69|10358.59|10358.59|0
1669306800000|2022-11-24 16:20:00|10369.16|10369.16|10356.83|10356.83|10369.16|10369.16|10355.14|10355.14|0
1669307100000|2022-11-24 16:25:00|10356.62|10356.62|10350.97|10350.97|10357.04|10357.04|10350.27|10350.27|0
1669364100000|2022-11-25 08:15:00|10118.13|10118.13|10126.94|10126.94|10144.14|10144.14|10116.65|10116.65|0
1669364400000|2022-11-25 08:20:00|10124.64|10124.64|10139.83|10139.83|10144.21|10144.21|10114.93|10114.93|0
1669364700000|2022-11-25 08:25:00|10139.36|10139.36|10130.98|10130.98|10142.62|10142.62|10126.45|10126.45|0
1669365000000|2022-11-25 08:30:00|10128.82|10128.82|10107.7|10107.7|10128.82|10128.82|10098.47|10098.47|0
1669365300000|2022-11-25 08:35:00|10107.27|10107.27|10114.09|10114.09|10133.6|10133.6|10106.8|10106.8|0
1669365600000|2022-11-25 08:40:00|10113.46|10113.46|10120.94|10120.94|10120.94|10120.94|10094.4|10094.4|0
1669365900000|2022-11-25 08:45:00|10123.21|10123.21|10106.88|10106.88|10123.21|10123.21|10105.09|10105.09|0
1669366200000|2022-11-25 08:50:00|10111.77|10111.77|10118.72|10118.72|10119.2|10119.2|10106.11|10106.11|0
1669366500000|2022-11-25 08:55:00|10119.2|10119.2|10103.88|10103.88|10120.15|10120.15|10099.19|10099.19|0
1669366800000|2022-11-25 09:00:00|10104.62|10104.62|10115.21|10115.21|10115.21|10115.21|10100.4|10100.4|0
1669367100000|2022-11-25 09:05:00|10116.16|10116.16|10145.62|10145.62|10145.62|10145.62|10116.16|10116.16|0
1669367400000|2022-11-25 09:10:00|10145.15|10145.15|10158.52|10158.52|10166.62|10166.62|10145.15|10145.15|0
1669367700000|2022-11-25 09:15:00|10160.74|10160.74|10159.07|10159.07|10164.32|10164.32|10159.07|10159.07|0
1669368000000|2022-11-25 09:20:00|10158.49|10158.49|10165.53|10165.53|10165.53|10165.53|10155.38|10155.38|0
1669368300000|2022-11-25 09:25:00|10164.09|10164.09|10157.23|10157.23|10165.58|10165.58|10156.41|10156.41|0
1669368600000|2022-11-25 09:30:00|10154.93|10154.93|10163.21|10163.21|10163.21|10163.21|10153.15|10153.15|0
1669368900000|2022-11-25 09:35:00|10164.36|10164.36|10153.64|10153.64|10166.59|10166.59|10153.03|10153.03|0
1669369200000|2022-11-25 09:40:00|10151.37|10151.37|10150.75|10150.75|10152.42|10152.42|10143.48|10143.48|0
1669369500000|2022-11-25 09:45:00|10151.56|10151.56|10178.15|10178.15|10183.24|10183.24|10151.56|10151.56|0
1669369800000|2022-11-25 09:50:00|10177.68|10177.68|10175.04|10175.04|10178.46|10178.46|10174.06|10174.06|0
1669370100000|2022-11-25 09:55:00|10174.28|10174.28|10176.64|10176.64|10177.37|10177.37|10171.77|10171.77|0
1669370400000|2022-11-25 10:00:00|10177.21|10177.21|10183.53|10183.53|10183.53|10183.53|10175.37|10175.37|0
1669370700000|2022-11-25 10:05:00|10183.05|10183.05|10190.46|10190.46|10193.91|10193.91|10183.05|10183.05|0
1669371000000|2022-11-25 10:10:00|10191.88|10191.88|10211.69|10211.69|10215.71|10215.71|10189.42|10189.42|0
1669371300000|2022-11-25 10:15:00|10212.84|10212.84|10225.5|10225.5|10225.5|10225.5|10210.82|10210.82|0
1669371600000|2022-11-25 10:20:00|10225.96|10225.96|10235.95|10235.95|10237.23|10237.23|10225.96|10225.96|0
1669371900000|2022-11-25 10:25:00|10236.53|10236.53|10230.79|10230.79|10237.47|10237.47|10227.34|10227.34|0
1669372200000|2022-11-25 10:30:00|10231.74|10231.74|10247.81|10247.81|10249.36|10249.36|10227.74|10227.74|0
1669372500000|2022-11-25 10:35:00|10248.62|10248.62|10247.91|10247.91|10249.57|10249.57|10244.59|10244.59|0
1669372800000|2022-11-25 10:40:00|10247.44|10247.44|10248.78|10248.78|10250.55|10250.55|10243.93|10243.93|0
1669373100000|2022-11-25 10:45:00|10247.06|10247.06|10249.96|10249.96|10258.37|10258.37|10247.06|10247.06|0
1669373400000|2022-11-25 10:50:00|10249.75|10249.75|10232.63|10232.63|10250.02|10250.02|10232.16|10232.16|0
1669373700000|2022-11-25 10:55:00|10233.11|10233.11|10247.99|10247.99|10253.3|10253.3|10233.11|10233.11|0
1669374000000|2022-11-25 11:00:00|10247.52|10247.52|10239.12|10239.12|10247.52|10247.52|10233.96|10233.96|0
1669374300000|2022-11-25 11:05:00|10237.7|10237.7|10233.98|10233.98|10237.7|10237.7|10233.98|10233.98|0
1669374600000|2022-11-25 11:10:00|10235.7|10235.7|10231.04|10231.04|10235.7|10235.7|10231.04|10231.04|0
1669374900000|2022-11-25 11:15:00|10230.83|10230.83|10223.96|10223.96|10230.83|10230.83|10223.96|10223.96|0
1669375200000|2022-11-25 11:20:00|10224.7|10224.7|10234.18|10234.18|10236.36|10236.36|10223.96|10223.96|0
1669375500000|2022-11-25 11:25:00|10233.71|10233.71|10229.2|10229.2|10233.71|10233.71|10229.17|10229.17|0
1669375800000|2022-11-25 11:30:00|10230.01|10230.01|10236.07|10236.07|10236.07|10236.07|10226.31|10226.31|0
1669376100000|2022-11-25 11:35:00|10236.54|10236.54|10231.73|10231.73|10236.54|10236.54|10231.73|10231.73|0
1669376400000|2022-11-25 11:40:00|10231.16|10231.16|10234|10234|10236.92|10236.92|10231.16|10231.16|0
1669376700000|2022-11-25 11:45:00|10233.05|10233.05|10232.97|10232.97|10234.28|10234.28|10230.49|10230.49|0
1669377000000|2022-11-25 11:50:00|10233.79|10233.79|10226.69|10226.69|10236.01|10236.01|10224.72|10224.72|0
1669377300000|2022-11-25 11:55:00|10225.87|10225.87|10214.37|10214.37|10225.87|10225.87|10214.37|10214.37|0
1669377600000|2022-11-25 12:00:00|10211.56|10211.56|10211.26|10211.26|10211.56|10211.56|10196.88|10196.88|0
1669377900000|2022-11-25 12:05:00|10212|10212|10213.36|10213.36|10214.82|10214.82|10211.97|10211.97|0
1669378200000|2022-11-25 12:10:00|10216.34|10216.34|10215.31|10215.31|10219.76|10219.76|10215.05|10215.05|0
1669378500000|2022-11-25 12:15:00|10214.57|10214.57|10216.34|10216.34|10217.34|10217.34|10212.81|10212.81|0
1669378800000|2022-11-25 12:20:00|10216.82|10216.82|10209.94|10209.94|10218.29|10218.29|10209.94|10209.94|0
1669379100000|2022-11-25 12:25:00|10208.22|10208.22|10196.77|10196.77|10208.22|10208.22|10196.29|10196.29|0
1669379400000|2022-11-25 12:30:00|10196.03|10196.03|10195.14|10195.14|10200.82|10200.82|10194.17|10194.17|0
1669379700000|2022-11-25 12:35:00|10192.26|10192.26|10190.71|10190.71|10193.13|10193.13|10187.74|10187.74|0
1669380000000|2022-11-25 12:40:00|10191.19|10191.19|10191.17|10191.17|10193.22|10193.22|10181.32|10181.32|0
1669380300000|2022-11-25 12:45:00|10190.43|10190.43|10189.95|10189.95|10190.43|10190.43|10187.45|10187.45|0
1669380600000|2022-11-25 12:50:00|10189.09|10189.09|10183.57|10183.57|10189.09|10189.09|10182.64|10182.64|0
1669380900000|2022-11-25 12:55:00|10182.71|10182.71|10180.35|10180.35|10182.83|10182.83|10180.35|10180.35|0
1669381200000|2022-11-25 13:00:00|10179.87|10179.87|10181.57|10181.57|10184.65|10184.65|10179.4|10179.4|0
1669381500000|2022-11-25 13:05:00|10181.86|10181.86|10172.82|10172.82|10182.55|10182.55|10172.28|10172.28|0
1669381800000|2022-11-25 13:10:00|10172.61|10172.61|10168.37|10168.37|10173.13|10173.13|10168.37|10168.37|0
1669382100000|2022-11-25 13:15:00|10168.85|10168.85|10170.34|10170.34|10172.84|10172.84|10168.85|10168.85|0
1669382400000|2022-11-25 13:20:00|10170.81|10170.81|10163.92|10163.92|10171.63|10171.63|10163.92|10163.92|0
1669382700000|2022-11-25 13:25:00|10163.45|10163.45|10157.58|10157.58|10163.45|10163.45|10154.11|10154.11|0
1669383000000|2022-11-25 13:30:00|10158.4|10158.4|10141.34|10141.34|10158.4|10158.4|10141.34|10141.34|0
1669383300000|2022-11-25 13:35:00|10139.71|10139.71|10150.45|10150.45|10151.13|10151.13|10139.71|10139.71|0
1669383600000|2022-11-25 13:40:00|10149.98|10149.98|10141.15|10141.15|10149.98|10149.98|10140.2|10140.2|0
1669383900000|2022-11-25 13:45:00|10139.64|10139.64|10139.96|10139.96|10139.96|10139.96|10135.62|10135.62|0
1669384200000|2022-11-25 13:50:00|10140.72|10140.72|10165.17|10165.17|10165.17|10165.17|10140.72|10140.72|0
1669384500000|2022-11-25 13:55:00|10165.99|10165.99|10167.53|10167.53|10167.78|10167.78|10165.99|10165.99|0
1669384800000|2022-11-25 14:00:00|10166.38|10166.38|10169.79|10169.79|10169.79|10169.79|10166.38|10166.38|0
1669385100000|2022-11-25 14:05:00|10169.32|10169.32|10192.58|10192.58|10192.58|10192.58|10163.23|10163.23|0
1669385400000|2022-11-25 14:10:00|10192.1|10192.1|10192.03|10192.03|10192.1|10192.1|10188.35|10188.35|0
1669385700000|2022-11-25 14:15:00|10192.77|10192.77|10179.7|10179.7|10192.77|10192.77|10178.55|10178.55|0
1669386000000|2022-11-25 14:20:00|10177.25|10177.25|10183.16|10183.16|10183.16|10183.16|10174.91|10174.91|0
1669386300000|2022-11-25 14:25:00|10184.11|10184.11|10200.34|10200.34|10200.81|10200.81|10184.11|10184.11|0
1669386600000|2022-11-25 14:30:00|10201.29|10201.29|10242.73|10242.73|10243.15|10243.15|10201.29|10201.29|0
1669386900000|2022-11-25 14:35:00|10245.09|10245.09|10204.77|10204.77|10251.48|10251.48|10204.2|10204.2|0
1669387200000|2022-11-25 14:40:00|10203.96|10203.96|10195.18|10195.18|10204.89|10204.89|10193.02|10193.02|0
1669387500000|2022-11-25 14:45:00|10196.13|10196.13|10198.09|10198.09|10206.05|10206.05|10196.13|10196.13|0
1669387800000|2022-11-25 14:50:00|10198.56|10198.56|10210.83|10210.83|10211.75|10211.75|10198.56|10198.56|0
1669388100000|2022-11-25 14:55:00|10210.36|10210.36|10217.27|10217.27|10219.88|10219.88|10206.37|10206.37|0
1669388400000|2022-11-25 15:00:00|10218.22|10218.22|10207.63|10207.63|10218.22|10218.22|10206.94|10206.94|0
1669388700000|2022-11-25 15:05:00|10206.69|10206.69|10202.02|10202.02|10207.16|10207.16|10194.31|10194.31|0
1669389000000|2022-11-25 15:10:00|10202.48|10202.48|10199.78|10199.78|10202.95|10202.95|10198.08|10198.08|0
1669389300000|2022-11-25 15:15:00|10199.31|10199.31|10196.6|10196.6|10199.31|10199.31|10189.12|10189.12|0
1669389600000|2022-11-25 15:20:00|10197.55|10197.55|10210.68|10210.68|10210.68|10210.68|10189.22|10189.22|0
1669389900000|2022-11-25 15:25:00|10211.42|10211.42|10209.51|10209.51|10225.21|10225.21|10209.51|10209.51|0
1669390200000|2022-11-25 15:30:00|10211.02|10211.02|10221.99|10221.99|10222.46|10222.46|10211.02|10211.02|0
1669390500000|2022-11-25 15:35:00|10220.84|10220.84|10212.95|10212.95|10221.56|10221.56|10210.66|10210.66|0
1669390800000|2022-11-25 15:40:00|10214.45|10214.45|10214.27|10214.27|10216.08|10216.08|10212.43|10212.43|0
1669391100000|2022-11-25 15:45:00|10214.74|10214.74|10225.9|10225.9|10226.64|10226.64|10212.1|10212.1|0
1669391400000|2022-11-25 15:50:00|10226.38|10226.38|10248.32|10248.32|10248.32|10248.32|10226.38|10226.38|0
1669391700000|2022-11-25 15:55:00|10247.85|10247.85|10280.71|10280.71|10281.17|10281.17|10247.85|10247.85|0
1669392000000|2022-11-25 16:00:00|10281.19|10281.19|10296.45|10296.45|10299.1|10299.1|10278.28|10278.28|0
1669392300000|2022-11-25 16:05:00|10295.71|10295.71|10298.53|10298.53|10302|10302|10288.07|10288.07|0
1669392600000|2022-11-25 16:10:00|10299.01|10299.01|10299.17|10299.17|10299.22|10299.22|10294.42|10294.42|0
1669392900000|2022-11-25 16:15:00|10299.92|10299.92|10320.62|10320.62|10322.28|10322.28|10299.92|10299.92|0
1669393200000|2022-11-25 16:20:00|10320.05|10320.05|10312.74|10312.74|10322.02|10322.02|10312.74|10312.74|0
1669393500000|2022-11-25 16:25:00|10312.27|10312.27|10313.66|10313.66|10318.94|10318.94|10308.7|10308.7|0
1669640700000|2022-11-28 13:05:00|10134.24|10134.24|10134.24|10134.24|10134.24|10134.24|10134.24|10134.24|0
1669641000000|2022-11-28 13:10:00|10132.45|10132.45|10122.74|10122.74|10133.29|10133.29|10120.76|10120.76|0
1669641300000|2022-11-28 13:15:00|10121.51|10121.51|10121.43|10121.43|10124.07|10124.07|10120.69|10120.69|0
1669641600000|2022-11-28 13:20:00|10119.48|10119.48|10111.58|10111.58|10121.16|10121.16|10104.93|10104.93|0
1669641900000|2022-11-28 13:25:00|10110.84|10110.84|10101.44|10101.44|10110.84|10110.84|10097.92|10097.92|0
1669642200000|2022-11-28 13:30:00|10101.23|10101.23|10113.21|10113.21|10113.21|10113.21|10101.23|10101.23|0
1669642500000|2022-11-28 13:35:00|10113.42|10113.42|10093.26|10093.26|10113.42|10113.42|10090.89|10090.89|0
1669642800000|2022-11-28 13:40:00|10092.39|10092.39|10093.82|10093.82|10096.67|10096.67|10092.39|10092.39|0
1669643100000|2022-11-28 13:45:00|10094.3|10094.3|10092.51|10092.51|10094.51|10094.51|10089.35|10089.35|0
1669643400000|2022-11-28 13:50:00|10091.94|10091.94|10095.41|10095.41|10095.41|10095.41|10088.42|10088.42|0
1669643700000|2022-11-28 13:55:00|10094.66|10094.66|10114.34|10114.34|10114.34|10114.34|10094.66|10094.66|0
1669644000000|2022-11-28 14:00:00|10114.56|10114.56|10101.02|10101.02|10117.37|10117.37|10101.02|10101.02|0
1669644300000|2022-11-28 14:05:00|10099.54|10099.54|10104.77|10104.77|10104.77|10104.77|10096.39|10096.39|0
1669644600000|2022-11-28 14:10:00|10108.35|10108.35|10119.35|10119.35|10125.37|10125.37|10108.14|10108.14|0
1669644900000|2022-11-28 14:15:00|10117.09|10117.09|10117.07|10117.07|10121.03|10121.03|10112.65|10112.65|0
1669645200000|2022-11-28 14:20:00|10118.02|10118.02|10131.92|10131.92|10132.39|10132.39|10118.02|10118.02|0
1669645500000|2022-11-28 14:25:00|10129.81|10129.81|10124.3|10124.3|10129.81|10129.81|10123.34|10123.34|0
1669645800000|2022-11-28 14:30:00|10123.36|10123.36|10170.24|10170.24|10170.24|10170.24|10123.36|10123.36|0
1669646100000|2022-11-28 14:35:00|10174.68|10174.68|10170.8|10170.8|10181.31|10181.31|10169.85|10169.85|0
1669646400000|2022-11-28 14:40:00|10172.83|10172.83|10151.19|10151.19|10172.83|10172.83|10143.44|10143.44|0
1669646700000|2022-11-28 14:45:00|10150.45|10150.45|10136.95|10136.95|10154.67|10154.67|10136.95|10136.95|0
1669647000000|2022-11-28 14:50:00|10137.76|10137.76|10132.39|10132.39|10142.09|10142.09|10132.39|10132.39|0
1669647300000|2022-11-28 14:55:00|10132.18|10132.18|10126.67|10126.67|10132.18|10132.18|10126.67|10126.67|0
1669647600000|2022-11-28 15:00:00|10125.93|10125.93|10142.04|10142.04|10143.94|10143.94|10124.49|10124.49|0
1669647900000|2022-11-28 15:05:00|10142.52|10142.52|10128.17|10128.17|10142.52|10142.52|10126.94|10126.94|0
1669648200000|2022-11-28 15:10:00|10128.65|10128.65|10125.9|10125.9|10136.52|10136.52|10125.9|10125.9|0
1669648500000|2022-11-28 15:15:00|10125.09|10125.09|10124.1|10124.1|10129.09|10129.09|10124.1|10124.1|0
1669648800000|2022-11-28 15:20:00|10123.16|10123.16|10126.26|10126.26|10135.63|10135.63|10122.34|10122.34|0
1669649100000|2022-11-28 15:25:00|10122.67|10122.67|10144.29|10144.29|10144.29|10144.29|10118.83|10118.83|0
1669649400000|2022-11-28 15:30:00|10146.02|10146.02|10142.73|10142.73|10163.55|10163.55|10142.73|10142.73|0
1669649700000|2022-11-28 15:35:00|10141.98|10141.98|10145.78|10145.78|10150.95|10150.95|10138.69|10138.69|0
1669650000000|2022-11-28 15:40:00|10146.53|10146.53|10150.12|10150.12|10151.9|10151.9|10146.53|10146.53|0
1669650300000|2022-11-28 15:45:00|10149.64|10149.64|10149.47|10149.47|10157.88|10157.88|10144.75|10144.75|0
1669650600000|2022-11-28 15:50:00|10148.99|10148.99|10123.88|10123.88|10148.99|10148.99|10123.88|10123.88|0
1669650900000|2022-11-28 15:55:00|10124.36|10124.36|10128.31|10128.31|10138.06|10138.06|10124.36|10124.36|0
1669651200000|2022-11-28 16:00:00|10129.13|10129.13|10139.02|10139.02|10139.68|10139.68|10129.13|10129.13|0
1669651500000|2022-11-28 16:05:00|10138.07|10138.07|10138.48|10138.48|10144.43|10144.43|10134.98|10134.98|0
1669651800000|2022-11-28 16:10:00|10137.74|10137.74|10142.29|10142.29|10142.8|10142.8|10135.07|10135.07|0
1669652100000|2022-11-28 16:15:00|10141.55|10141.55|10142.2|10142.2|10144.3|10144.3|10140.01|10140.01|0
1669652400000|2022-11-28 16:20:00|10141.39|10141.39|10128.03|10128.03|10141.39|10141.39|10125.41|10125.41|0
1669652700000|2022-11-28 16:25:00|10127.46|10127.46|10107.61|10107.61|10127.46|10127.46|10104.72|10104.72|0
1669709700000|2022-11-29 08:15:00|10160.49|10160.49|10134.56|10134.56|10161.5|10161.5|10132.06|10132.06|0
1669710000000|2022-11-29 08:20:00|10128.52|10128.52|10153.58|10153.58|10156.21|10156.21|10128.52|10128.52|0
1669710300000|2022-11-29 08:25:00|10151.21|10151.21|10130.76|10130.76|10151.21|10151.21|10126.09|10126.09|0
1669710600000|2022-11-29 08:30:00|10131.58|10131.58|10144.74|10144.74|10144.74|10144.74|10128.8|10128.8|0
1669710900000|2022-11-29 08:35:00|10146.16|10146.16|10200.27|10200.27|10200.27|10200.27|10146.16|10146.16|0
1669711200000|2022-11-29 08:40:00|10201.12|10201.12|10183.4|10183.4|10206.37|10206.37|10183.4|10183.4|0
1669711500000|2022-11-29 08:45:00|10178.12|10178.12|10163.71|10163.71|10178.12|10178.12|10161.81|10161.81|0
1669711800000|2022-11-29 08:50:00|10165.13|10165.13|10113.29|10113.29|10165.61|10165.61|10113.29|10113.29|0
1669712100000|2022-11-29 08:55:00|10111.87|10111.87|10120.75|10120.75|10120.75|10120.75|10110.6|10110.6|0
1669712400000|2022-11-29 09:00:00|10119.28|10119.28|10123.06|10123.06|10127.55|10127.55|10119.28|10119.28|0
1669712700000|2022-11-29 09:05:00|10122.43|10122.43|10131.81|10131.81|10135.18|10135.18|10121.48|10121.48|0
1669713000000|2022-11-29 09:10:00|10132.55|10132.55|10142.67|10142.67|10151.74|10151.74|10132.55|10132.55|0
1669713300000|2022-11-29 09:15:00|10143.42|10143.42|10142.02|10142.02|10145.86|10145.86|10140.52|10140.52|0
1669713600000|2022-11-29 09:20:00|10143.44|10143.44|10132.49|10132.49|10151.44|10151.44|10131.55|10131.55|0
1669713900000|2022-11-29 09:25:00|10133.91|10133.91|10136.15|10136.15|10136.15|10136.15|10133.91|10133.91|0
1669714200000|2022-11-29 09:30:00|10136.97|10136.97|10144.28|10144.28|10146.64|10146.64|10136.97|10136.97|0
1669714500000|2022-11-29 09:35:00|10141.23|10141.23|10151.76|10151.76|10156.33|10156.33|10141.02|10141.02|0
1669714800000|2022-11-29 09:40:00|10150.34|10150.34|10125.87|10125.87|10150.34|10150.34|10124.72|10124.72|0
1669715100000|2022-11-29 09:45:00|10123.61|10123.61|10118.01|10118.01|10123.69|10123.69|10118.01|10118.01|0
1669715400000|2022-11-29 09:50:00|10117.19|10117.19|10109.4|10109.4|10119.43|10119.43|10098.64|10098.64|0
1669715700000|2022-11-29 09:55:00|10108.93|10108.93|10108.98|10108.98|10109.39|10109.39|10105.99|10105.99|0
1669716000000|2022-11-29 10:00:00|10109.72|10109.72|10137.95|10137.95|10139.5|10139.5|10109.72|10109.72|0
1669716300000|2022-11-29 10:05:00|10138.89|10138.89|10155.55|10155.55|10158.73|10158.73|10138.89|10138.89|0
1669716600000|2022-11-29 10:10:00|10154.73|10154.73|10175.12|10175.12|10175.12|10175.12|10154.73|10154.73|0
1669716900000|2022-11-29 10:15:00|10175.94|10175.94|10182.66|10182.66|10182.66|10182.66|10174.31|10174.31|0
1669717200000|2022-11-29 10:20:00|10184.17|10184.17|10186.23|10186.23|10203.63|10203.63|10184.17|10184.17|0
1669717500000|2022-11-29 10:25:00|10184.51|10184.51|10167.76|10167.76|10187.13|10187.13|10167.76|10167.76|0
1669717800000|2022-11-29 10:30:00|10166.81|10166.81|10185.99|10185.99|10185.99|10185.99|10166.81|10166.81|0
1669718100000|2022-11-29 10:35:00|10188.21|10188.21|10186.96|10186.96|10189.62|10189.62|10186.96|10186.96|0
1669718400000|2022-11-29 10:40:00|10187.43|10187.43|10177.27|10177.27|10188.94|10188.94|10177.27|10177.27|0
1669718700000|2022-11-29 10:45:00|10176.81|10176.81|10171.87|10171.87|10176.81|10176.81|10168.04|10168.04|0
1669719000000|2022-11-29 10:50:00|10172.61|10172.61|10161.54|10161.54|10173.35|10173.35|10160.93|10160.93|0
1669719300000|2022-11-29 10:55:00|10162.28|10162.28|10152.36|10152.36|10162.28|10162.28|10146.78|10146.78|0
1669719600000|2022-11-29 11:00:00|10155.14|10155.14|10157.13|10157.13|10157.13|10157.13|10154.29|10154.29|0
1669719900000|2022-11-29 11:05:00|10158.28|10158.28|10163.47|10163.47|10163.47|10163.47|10158.28|10158.28|0
1669720200000|2022-11-29 11:10:00|10162.52|10162.52|10163.75|10163.75|10163.75|10163.75|10154.56|10154.56|0
1669720500000|2022-11-29 11:15:00|10163.29|10163.29|10161.34|10161.34|10165.18|10165.18|10161.34|10161.34|0
1669720800000|2022-11-29 11:20:00|10162.97|10162.97|10161.18|10161.18|10167.55|10167.55|10161.18|10161.18|0
1669721100000|2022-11-29 11:25:00|10159.7|10159.7|10157.46|10157.46|10159.7|10159.7|10157.46|10157.46|0
1669721400000|2022-11-29 11:30:00|10157.94|10157.94|10143.71|10143.71|10157.94|10157.94|10143.71|10143.71|0
1669721700000|2022-11-29 11:35:00|10143.28|10143.28|10142.52|10142.52|10143.28|10143.28|10141.52|10141.52|0
1669722000000|2022-11-29 11:40:00|10141.77|10141.77|10136.81|10136.81|10141.77|10141.77|10136.81|10136.81|0
1669722300000|2022-11-29 11:45:00|10134.91|10134.91|10127.15|10127.15|10134.91|10134.91|10117.38|10117.38|0
1669722600000|2022-11-29 11:50:00|10128.62|10128.62|10135|10135|10135.74|10135.74|10128.62|10128.62|0
1669722900000|2022-11-29 11:55:00|10134.26|10134.26|10141.79|10141.79|10141.79|10141.79|10134.26|10134.26|0
1669723200000|2022-11-29 12:00:00|10140.85|10140.85|10134.47|10134.47|10140.85|10140.85|10134.47|10134.47|0
1669723500000|2022-11-29 12:05:00|10134|10134|10128.64|10128.64|10134.94|10134.94|10128.64|10128.64|0
1669723800000|2022-11-29 12:10:00|10128.16|10128.16|10133.84|10133.84|10134.78|10134.78|10128.16|10128.16|0
1669724100000|2022-11-29 12:15:00|10133.36|10133.36|10133.62|10133.62|10134.31|10134.31|10128.02|10128.02|0
1669724400000|2022-11-29 12:20:00|10136.07|10136.07|10135.96|10135.96|10136.07|10136.07|10132.8|10132.8|0
1669724700000|2022-11-29 12:25:00|10134.81|10134.81|10134.81|10134.81|10135.28|10135.28|10132.86|10132.86|0
1669725000000|2022-11-29 12:30:00|10135.38|10135.38|10133.78|10133.78|10136.9|10136.9|10133.14|10133.14|0
1669725300000|2022-11-29 12:35:00|10133.3|10133.3|10129.62|10129.62|10133.3|10133.3|10125.24|10125.24|0
1669725600000|2022-11-29 12:40:00|10130.09|10130.09|10130.74|10130.74|10131.16|10131.16|10130.09|10130.09|0
1669725900000|2022-11-29 12:45:00|10129.8|10129.8|10124.21|10124.21|10129.8|10129.8|10120.51|10120.51|0
1669726200000|2022-11-29 12:50:00|10125.63|10125.63|10134.93|10134.93|10135.75|10135.75|10125.63|10125.63|0
1669726500000|2022-11-29 12:55:00|10135.41|10135.41|10138.58|10138.58|10138.58|10138.58|10135.41|10135.41|0
1669726800000|2022-11-29 13:00:00|10137.84|10137.84|10141.88|10141.88|10141.88|10141.88|10130.8|10130.8|0
1669727100000|2022-11-29 13:05:00|10141.12|10141.12|10134.9|10134.9|10141.12|10141.12|10132.13|10132.13|0
1669727400000|2022-11-29 13:10:00|10134.43|10134.43|10103.85|10103.85|10134.43|10134.43|10103.85|10103.85|0
1669727700000|2022-11-29 13:15:00|10103.37|10103.37|10104.67|10104.67|10109.39|10109.39|10099.08|10099.08|0
1669728000000|2022-11-29 13:20:00|10105.88|10105.88|10108.69|10108.69|10113.17|10113.17|10105.88|10105.88|0
1669728300000|2022-11-29 13:25:00|10107.88|10107.88|10088.26|10088.26|10109.51|10109.51|10086.63|10086.63|0
1669728600000|2022-11-29 13:30:00|10089.01|10089.01|10082.48|10082.48|10089.49|10089.49|10082.48|10082.48|0
1669728900000|2022-11-29 13:35:00|10083.22|10083.22|10082.85|10082.85|10093.01|10093.01|10081.57|10081.57|0
1669729200000|2022-11-29 13:40:00|10081.91|10081.91|10071.87|10071.87|10081.91|10081.91|10065.56|10065.56|0
1669729500000|2022-11-29 13:45:00|10070.93|10070.93|10068.52|10068.52|10070.93|10070.93|10066.88|10066.88|0
1669729800000|2022-11-29 13:50:00|10069.94|10069.94|10066.04|10066.04|10071.9|10071.9|10066.04|10066.04|0
1669730100000|2022-11-29 13:55:00|10065.23|10065.23|10076.33|10076.33|10078.14|10078.14|10065.23|10065.23|0
1669730400000|2022-11-29 14:00:00|10076.55|10076.55|10070.58|10070.58|10076.55|10076.55|10069.72|10069.72|0
1669730700000|2022-11-29 14:05:00|10071.05|10071.05|10061.9|10061.9|10071.53|10071.53|10058.35|10058.35|0
1669731000000|2022-11-29 14:10:00|10062.38|10062.38|10056.7|10056.7|10064.3|10064.3|10056.7|10056.7|0
1669731300000|2022-11-29 14:15:00|10056.23|10056.23|10031.2|10031.2|10056.23|10056.23|10031.2|10031.2|0
1669731600000|2022-11-29 14:20:00|10030.72|10030.72|10037.45|10037.45|10042.87|10042.87|10030.25|10030.25|0
1669731900000|2022-11-29 14:25:00|10037.74|10037.74|10025.24|10025.24|10038.21|10038.21|10025.24|10025.24|0
1669732200000|2022-11-29 14:30:00|10025.5|10025.5|10026.28|10026.28|10026.28|10026.28|10010.1|10010.1|0
1669732500000|2022-11-29 14:35:00|10025.8|10025.8|10022.93|10022.93|10026.67|10026.67|10006.43|10006.43|0
1669732800000|2022-11-29 14:40:00|10024.44|10024.44|10014.01|10014.01|10029.26|10029.26|10014.01|10014.01|0
1669733100000|2022-11-29 14:45:00|10015.48|10015.48|10035.28|10035.28|10039.75|10039.75|10015.48|10015.48|0
1669733400000|2022-11-29 14:50:00|10036.49|10036.49|10032.16|10032.16|10037.97|10037.97|10024.53|10024.53|0
1669733700000|2022-11-29 14:55:00|10031.42|10031.42|10047.02|10047.02|10049.15|10049.15|10030.04|10030.04|0
1669734000000|2022-11-29 15:00:00|10046.26|10046.26|10060.71|10060.71|10072.36|10072.36|10042.61|10042.61|0
1669734300000|2022-11-29 15:05:00|10062.59|10062.59|10087.01|10087.01|10087.01|10087.01|10056.84|10056.84|0
1669734600000|2022-11-29 15:10:00|10087.82|10087.82|10067.66|10067.66|10092.11|10092.11|10061.63|10061.63|0
1669734900000|2022-11-29 15:15:00|10068.4|10068.4|10081.09|10081.09|10083.64|10083.64|10067.46|10067.46|0
1669735200000|2022-11-29 15:20:00|10083.8|10083.8|10095.19|10095.19|10097.81|10097.81|10079.91|10079.91|0
1669735500000|2022-11-29 15:25:00|10095.66|10095.66|10098.61|10098.61|10105.17|10105.17|10091.37|10091.37|0
1669735800000|2022-11-29 15:30:00|10097.86|10097.86|10084.18|10084.18|10101.41|10101.41|10079.31|10079.31|0
1669736100000|2022-11-29 15:35:00|10083.37|10083.37|10078.63|10078.63|10083.37|10083.37|10076.08|10076.08|0
1669736400000|2022-11-29 15:40:00|10079.11|10079.11|10075.25|10075.25|10081.75|10081.75|10074.98|10074.98|0
1669736700000|2022-11-29 15:45:00|10074.77|10074.77|10077.09|10077.09|10077.78|10077.78|10074.29|10074.29|0
1669737000000|2022-11-29 15:50:00|10076.52|10076.52|10072.47|10072.47|10079.85|10079.85|10072.47|10072.47|0
1669737300000|2022-11-29 15:55:00|10071.52|10071.52|10076.76|10076.76|10084.07|10084.07|10066.13|10066.13|0
1669737600000|2022-11-29 16:00:00|10076.02|10076.02|10074.19|10074.19|10081.92|10081.92|10073.72|10073.72|0
1669737900000|2022-11-29 16:05:00|10073.91|10073.91|10053.98|10053.98|10075.38|10075.38|10053.98|10053.98|0
1669738200000|2022-11-29 16:10:00|10053.77|10053.77|10063.28|10063.28|10063.35|10063.35|10053.59|10053.59|0
1669738500000|2022-11-29 16:15:00|10064.83|10064.83|10055.95|10055.95|10067.68|10067.68|10055.95|10055.95|0
1669738800000|2022-11-29 16:20:00|10055.21|10055.21|10059.75|10059.75|10063.28|10063.28|10055.21|10055.21|0
1669739100000|2022-11-29 16:25:00|10060.22|10060.22|10052.48|10052.48|10062|10062|10046.31|10046.31|0
1669796100000|2022-11-30 08:15:00|10166.33|10166.33|10176.29|10176.29|10183.3|10183.3|10157.64|10157.64|0
1669796400000|2022-11-30 08:20:00|10176.76|10176.76|10164.86|10164.86|10177.71|10177.71|10164.86|10164.86|0
1669796700000|2022-11-30 08:25:00|10161.33|10161.33|10127.76|10127.76|10161.81|10161.81|10118.89|10118.89|0
1669797000000|2022-11-30 08:30:00|10126.25|10126.25|10111.05|10111.05|10137.72|10137.72|10110.57|10110.57|0
1669797300000|2022-11-30 08:35:00|10111.52|10111.52|10155.11|10155.11|10167.32|10167.32|10111.05|10111.05|0
1669797600000|2022-11-30 08:40:00|10154.37|10154.37|10125.27|10125.27|10154.37|10154.37|10125.27|10125.27|0
1669797900000|2022-11-30 08:45:00|10123.85|10123.85|10145.27|10145.27|10145.27|10145.27|10123.85|10123.85|0
1669798200000|2022-11-30 08:50:00|10147.64|10147.64|10162.62|10162.62|10163.63|10163.63|10147.64|10147.64|0
1669798500000|2022-11-30 08:55:00|10161.67|10161.67|10151.79|10151.79|10161.67|10161.67|10151.1|10151.1|0
1669798800000|2022-11-30 09:00:00|10152.74|10152.74|10156.86|10156.86|10174.7|10174.7|10152.27|10152.27|0
1669799100000|2022-11-30 09:05:00|10159.57|10159.57|10148.51|10148.51|10165.66|10165.66|10148.51|10148.51|0
1669799400000|2022-11-30 09:10:00|10147.77|10147.77|10146.32|10146.32|10148.51|10148.51|10141.71|10141.71|0
1669799700000|2022-11-30 09:15:00|10147.26|10147.26|10158.36|10158.36|10159.31|10159.31|10142.46|10142.46|0
1669800000000|2022-11-30 09:20:00|10159.31|10159.31|10160.09|10160.09|10160.09|10160.09|10157.98|10157.98|0
1669800300000|2022-11-30 09:25:00|10159.62|10159.62|10175.07|10175.07|10179.27|10179.27|10159.14|10159.14|0
1669800600000|2022-11-30 09:30:00|10177.18|10177.18|10182.08|10182.08|10199.73|10199.73|10177.18|10177.18|0
1669800900000|2022-11-30 09:35:00|10180.66|10180.66|10162.38|10162.38|10180.66|10180.66|10161.3|10161.3|0
1669801200000|2022-11-30 09:40:00|10161.96|10161.96|10135.45|10135.45|10161.96|10161.96|10122.12|10122.12|0
1669801500000|2022-11-30 09:45:00|10135.25|10135.25|10135.99|10135.99|10136.67|10136.67|10135.25|10135.25|0
1669801800000|2022-11-30 09:50:00|10134.36|10134.36|10143.08|10143.08|10143.52|10143.52|10132.78|10132.78|0
1669802100000|2022-11-30 09:55:00|10143.29|10143.29|10164.47|10164.47|10164.94|10164.94|10141.13|10141.13|0
1669802400000|2022-11-30 10:00:00|10166.19|10166.19|10152.83|10152.83|10167.83|10167.83|10152.83|10152.83|0
1669802700000|2022-11-30 10:05:00|10151.19|10151.19|10140.21|10140.21|10157.99|10157.99|10139.89|10139.89|0
1669803000000|2022-11-30 10:10:00|10139.46|10139.46|10150.25|10150.25|10151.67|10151.67|10138.03|10138.03|0
1669803300000|2022-11-30 10:15:00|10148.83|10148.83|10140.73|10140.73|10150.07|10150.07|10140.26|10140.26|0
1669803600000|2022-11-30 10:20:00|10139.73|10139.73|10138.56|10138.56|10145.09|10145.09|10138.56|10138.56|0
1669803900000|2022-11-30 10:25:00|10139.02|10139.02|10137.38|10137.38|10139.75|10139.75|10133.11|10133.11|0
1669804200000|2022-11-30 10:30:00|10136.96|10136.96|10128.24|10128.24|10136.96|10136.96|10127.55|10127.55|0
1669804500000|2022-11-30 10:35:00|10127.51|10127.51|10129.03|10129.03|10137.15|10137.15|10126.81|10126.81|0
1669804800000|2022-11-30 10:40:00|10129.5|10129.5|10126.83|10126.83|10129.5|10129.5|10122.29|10122.29|0
1669805100000|2022-11-30 10:45:00|10126.41|10126.41|10129.31|10129.31|10130.47|10130.47|10123.39|10123.39|0
1669805400000|2022-11-30 10:50:00|10128.37|10128.37|10106.65|10106.65|10128.37|10128.37|10106.65|10106.65|0
1669805700000|2022-11-30 10:55:00|10106.02|10106.02|10102.33|10102.33|10124.56|10124.56|10100.57|10100.57|0
1669806000000|2022-11-30 11:00:00|10103.75|10103.75|10101.11|10101.11|10105.26|10105.26|10095.42|10095.42|0
1669806300000|2022-11-30 11:05:00|10102.06|10102.06|10105.08|10105.08|10108.01|10108.01|10099.34|10099.34|0
1669806600000|2022-11-30 11:10:00|10106.59|10106.59|10119.86|10119.86|10122.36|10122.36|10104.09|10104.09|0
1669806900000|2022-11-30 11:15:00|10118.39|10118.39|10121.51|10121.51|10123.2|10123.2|10118.39|10118.39|0
1669807200000|2022-11-30 11:20:00|10121.72|10121.72|10109.35|10109.35|10122.48|10122.48|10107.8|10107.8|0
1669807500000|2022-11-30 11:25:00|10109.82|10109.82|10109.75|10109.75|10111.75|10111.75|10107.29|10107.29|0
1669807800000|2022-11-30 11:30:00|10109|10109|10106.31|10106.31|10112.67|10112.67|10102.98|10102.98|0
1669808100000|2022-11-30 11:35:00|10105.88|10105.88|10115.92|10115.92|10121.87|10121.87|10105.88|10105.88|0
1669808400000|2022-11-30 11:40:00|10116.38|10116.38|10116.91|10116.91|10119.02|10119.02|10115.15|10115.15|0
1669808700000|2022-11-30 11:45:00|10116.43|10116.43|10109.88|10109.88|10116.43|10116.43|10109.88|10109.88|0
1669809000000|2022-11-30 11:50:00|10110.35|10110.35|10118.66|10118.66|10118.66|10118.66|10110.35|10110.35|0
1669809300000|2022-11-30 11:55:00|10118.18|10118.18|10127.08|10127.08|10127.55|10127.55|10118.18|10118.18|0
1669809600000|2022-11-30 12:00:00|10124.64|10124.64|10117.42|10117.42|10126.27|10126.27|10117.42|10117.42|0
1669809900000|2022-11-30 12:05:00|10116.67|10116.67|10110.89|10110.89|10116.67|10116.67|10109.61|10109.61|0
1669810200000|2022-11-30 12:10:00|10114.62|10114.62|10130.02|10130.02|10130.02|10130.02|10114.62|10114.62|0
1669810500000|2022-11-30 12:15:00|10128.73|10128.73|10127.8|10127.8|10129.48|10129.48|10127.53|10127.53|0
1669810800000|2022-11-30 12:20:00|10128.54|10128.54|10128.54|10128.54|10130.02|10130.02|10128.54|10128.54|0
1669811100000|2022-11-30 12:25:00|10127.8|10127.8|10129.34|10129.34|10129.34|10129.34|10126.57|10126.57|0
1669811400000|2022-11-30 12:30:00|10130.76|10130.76|10135|10135|10136.92|10136.92|10130.29|10130.29|0
1669811700000|2022-11-30 12:35:00|10134.16|10134.16|10140.28|10140.28|10143.73|10143.73|10133.88|10133.88|0
1669812000000|2022-11-30 12:40:00|10142.49|10142.49|10138.62|10138.62|10145.15|10145.15|10136.41|10136.41|0
1669812300000|2022-11-30 12:45:00|10139.35|10139.35|10141.17|10141.17|10144.39|10144.39|10139.35|10139.35|0
1669812600000|2022-11-30 12:50:00|10142.59|10142.59|10140.68|10140.68|10142.59|10142.59|10140.68|10140.68|0
1669812900000|2022-11-30 12:55:00|10141.25|10141.25|10163.63|10163.63|10169.58|10169.58|10141.25|10141.25|0
1669813200000|2022-11-30 13:00:00|10164.11|10164.11|10155.73|10155.73|10164.85|10164.85|10148.49|10148.49|0
1669813500000|2022-11-30 13:05:00|10157.15|10157.15|10156.29|10156.29|10163.87|10163.87|10156.29|10156.29|0
1669813800000|2022-11-30 13:10:00|10155.56|10155.56|10152.06|10152.06|10155.56|10155.56|10151.94|10151.94|0
1669814100000|2022-11-30 13:15:00|10152.81|10152.81|10157.55|10157.55|10175.08|10175.08|10152.81|10152.81|0
1669814400000|2022-11-30 13:20:00|10158.5|10158.5|10172.44|10172.44|10172.44|10172.44|10157.68|10157.68|0
1669814700000|2022-11-30 13:25:00|10171.96|10171.96|10174.46|10174.46|10174.46|10174.46|10167.19|10167.19|0
1669815000000|2022-11-30 13:30:00|10173.72|10173.72|10157.56|10157.56|10177.32|10177.32|10152.21|10152.21|0
1669815300000|2022-11-30 13:35:00|10159.19|10159.19|10167.03|10167.03|10169.67|10169.67|10158.21|10158.21|0
1669815600000|2022-11-30 13:40:00|10166.71|10166.71|10174.78|10174.78|10174.78|10174.78|10164.62|10164.62|0
1669815900000|2022-11-30 13:45:00|10175.25|10175.25|10174.29|10174.29|10180.88|10180.88|10171.31|10171.31|0
1669816200000|2022-11-30 13:50:00|10173.53|10173.53|10188.59|10188.59|10188.59|10188.59|10170.63|10170.63|0
1669816500000|2022-11-30 13:55:00|10189.54|10189.54|10204.69|10204.69|10204.69|10204.69|10189.54|10189.54|0
1669816800000|2022-11-30 14:00:00|10205.16|10205.16|10188.5|10188.5|10209.5|10209.5|10186.62|10186.62|0
1669817100000|2022-11-30 14:05:00|10186.77|10186.77|10188.85|10188.85|10192.31|10192.31|10185.19|10185.19|0
1669817400000|2022-11-30 14:10:00|10189.59|10189.59|10201.7|10201.7|10206.47|10206.47|10189.11|10189.11|0
1669817700000|2022-11-30 14:15:00|10202.52|10202.52|10196.92|10196.92|10212.7|10212.7|10196.17|10196.17|0
1669818000000|2022-11-30 14:20:00|10197.74|10197.74|10199.56|10199.56|10204.72|10204.72|10193.87|10193.87|0
1669818300000|2022-11-30 14:25:00|10198.74|10198.74|10180.97|10180.97|10198.74|10198.74|10177.55|10177.55|0
1669818600000|2022-11-30 14:30:00|10181.71|10181.71|10139.96|10139.96|10195.39|10195.39|10139.96|10139.96|0
1669818900000|2022-11-30 14:35:00|10139.48|10139.48|10122.07|10122.07|10139.48|10139.48|10101.46|10101.46|0
1669819200000|2022-11-30 14:40:00|10122.54|10122.54|10130.94|10130.94|10135.1|10135.1|10118.15|10118.15|0
1669819500000|2022-11-30 14:45:00|10130.19|10130.19|10074.89|10074.89|10131.95|10131.95|10074.89|10074.89|0
1669819800000|2022-11-30 14:50:00|10075.84|10075.84|10099.16|10099.16|10109.41|10109.41|10072.91|10072.91|0
1669820100000|2022-11-30 14:55:00|10098.69|10098.69|10141.27|10141.27|10148.87|10148.87|10098.69|10098.69|0
1669820400000|2022-11-30 15:00:00|10142.69|10142.69|10118.86|10118.86|10142.69|10142.69|10107.59|10107.59|0
1669820700000|2022-11-30 15:05:00|10118.12|10118.12|10122.86|10122.86|10124.55|10124.55|10115.57|10115.57|0
1669821000000|2022-11-30 15:10:00|10122.04|10122.04|10127.22|10127.22|10129.85|10129.85|10116.17|10116.17|0
1669821300000|2022-11-30 15:15:00|10126.74|10126.74|10138.51|10138.51|10138.98|10138.98|10124.54|10124.54|0
1669821600000|2022-11-30 15:20:00|10137.56|10137.56|10121.08|10121.08|10140.53|10140.53|10115.76|10115.76|0
1669821900000|2022-11-30 15:25:00|10122.03|10122.03|10111.96|10111.96|10122.03|10122.03|10106.34|10106.34|0
1669822200000|2022-11-30 15:30:00|10111.02|10111.02|10093.28|10093.28|10112.01|10112.01|10093.28|10093.28|0
1669822500000|2022-11-30 15:35:00|10092.81|10092.81|10085.51|10085.51|10096.33|10096.33|10085.51|10085.51|0
1669822800000|2022-11-30 15:40:00|10085.99|10085.99|10081.95|10081.95|10098.67|10098.67|10080.26|10080.26|0
1669823100000|2022-11-30 15:45:00|10081.47|10081.47|10072.84|10072.84|10081.47|10081.47|10067.18|10067.18|0
1669823400000|2022-11-30 15:50:00|10072.36|10072.36|10064.73|10064.73|10076.36|10076.36|10064.73|10064.73|0
1669823700000|2022-11-30 15:55:00|10065.2|10065.2|10091.25|10091.25|10096.53|10096.53|10064.78|10064.78|0
1669824000000|2022-11-30 16:00:00|10091.99|10091.99|10087.45|10087.45|10095.72|10095.72|10086.88|10086.88|0
1669824300000|2022-11-30 16:05:00|10087.93|10087.93|10102.24|10102.24|10102.24|10102.24|10085.03|10085.03|0
1669824600000|2022-11-30 16:10:00|10101.5|10101.5|10087.81|10087.81|10104.16|10104.16|10087.81|10087.81|0
1669824900000|2022-11-30 16:15:00|10087.33|10087.33|10093.61|10093.61|10094.65|10094.65|10086.83|10086.83|0
1669825200000|2022-11-30 16:20:00|10092.79|10092.79|10085.14|10085.14|10096.14|10096.14|10084.32|10084.32|0
1669825500000|2022-11-30 16:25:00|10084.71|10084.71|10093.72|10093.72|10100.02|10100.02|10084.24|10084.24|0
1669882500000|2022-12-01 08:15:00|10223.44|10223.44|10200.43|10200.43|10230.46|10230.46|10197.23|10197.23|0
1669882800000|2022-12-01 08:20:00|10199.49|10199.49|10210.05|10210.05|10225.67|10225.67|10193.94|10193.94|0
1669883100000|2022-12-01 08:25:00|10210.79|10210.79|10169.09|10169.09|10210.79|10210.79|10164|10164|0
1669883400000|2022-12-01 08:30:00|10166.73|10166.73|10199.11|10199.11|10220.2|10220.2|10154.77|10154.77|0
1669883700000|2022-12-01 08:35:00|10198.37|10198.37|10208.86|10208.86|10208.86|10208.86|10187.88|10187.88|0
1669884000000|2022-12-01 08:40:00|10209.72|10209.72|10238.3|10238.3|10240.6|10240.6|10209.72|10209.72|0
1669884300000|2022-12-01 08:45:00|10237.14|10237.14|10218.65|10218.65|10240.49|10240.49|10218.65|10218.65|0
1669884600000|2022-12-01 08:50:00|10217.7|10217.7|10225.65|10225.65|10225.65|10225.65|10213.5|10213.5|0
1669884900000|2022-12-01 08:55:00|10227.16|10227.16|10228.29|10228.29|10236.08|10236.08|10223.57|10223.57|0
1669885200000|2022-12-01 09:00:00|10229.44|10229.44|10208.77|10208.77|10231.35|10231.35|10202.33|10202.33|0
1669885500000|2022-12-01 09:05:00|10209.5|10209.5|10182.16|10182.16|10214.52|10214.52|10182.16|10182.16|0
1669885800000|2022-12-01 09:10:00|10181.42|10181.42|10188.19|10188.19|10189.27|10189.27|10179.87|10179.87|0
1669886100000|2022-12-01 09:15:00|10185.82|10185.82|10183.15|10183.15|10186.57|10186.57|10180.29|10180.29|0
1669886400000|2022-12-01 09:20:00|10185.78|10185.78|10161|10161|10185.78|10185.78|10159.61|10159.61|0
1669886700000|2022-12-01 09:25:00|10162.89|10162.89|10157.48|10157.48|10166.14|10166.14|10155.29|10155.29|0
1669887000000|2022-12-01 09:30:00|10158.22|10158.22|10179.32|10179.32|10179.32|10179.32|10158.22|10158.22|0
1669887300000|2022-12-01 09:35:00|10180.18|10180.18|10167.51|10167.51|10183.78|10183.78|10167.51|10167.51|0
1669887600000|2022-12-01 09:40:00|10166.76|10166.76|10156.54|10156.54|10166.76|10166.76|10154.8|10154.8|0
1669887900000|2022-12-01 09:45:00|10160.06|10160.06|10160.96|10160.96|10166.87|10166.87|10156.22|10156.22|0
1669888200000|2022-12-01 09:50:00|10162.98|10162.98|10185.18|10185.18|10195.63|10195.63|10162.98|10162.98|0
1669888500000|2022-12-01 09:55:00|10186.26|10186.26|10187.69|10187.69|10187.69|10187.69|10186.26|10186.26|0
1669888800000|2022-12-01 10:00:00|10189.32|10189.32|10209.79|10209.79|10210.53|10210.53|10189.32|10189.32|0
1669889100000|2022-12-01 10:05:00|10209.05|10209.05|10181.78|10181.78|10209.05|10209.05|10181.78|10181.78|0
1669889400000|2022-12-01 10:10:00|10181.02|10181.02|10193.27|10193.27|10194.01|10194.01|10180.86|10180.86|0
1669889700000|2022-12-01 10:15:00|10191.38|10191.38|10191.85|10191.85|10192.09|10192.09|10185.43|10185.43|0
1669890000000|2022-12-01 10:20:00|10191.38|10191.38|10173.13|10173.13|10191.38|10191.38|10166.53|10166.53|0
1669890300000|2022-12-01 10:25:00|10174.08|10174.08|10187.39|10187.39|10187.39|10187.39|10174.08|10174.08|0
1669890600000|2022-12-01 10:30:00|10187.18|10187.18|10202.04|10202.04|10202.04|10202.04|10187.18|10187.18|0
1669890900000|2022-12-01 10:35:00|10201.09|10201.09|10205.17|10205.17|10215.18|10215.18|10200.38|10200.38|0
1669891200000|2022-12-01 10:40:00|10204.69|10204.69|10209.16|10209.16|10209.16|10209.16|10202.72|10202.72|0
1669891500000|2022-12-01 10:45:00|10210.79|10210.79|10217.41|10217.41|10219.89|10219.89|10207.89|10207.89|0
1669891800000|2022-12-01 10:50:00|10216.93|10216.93|10197.93|10197.93|10216.93|10216.93|10189.87|10189.87|0
1669892100000|2022-12-01 10:55:00|10199.94|10199.94|10211.79|10211.79|10213.69|10213.69|10198.18|10198.18|0
1669892400000|2022-12-01 11:00:00|10212.61|10212.61|10217.08|10217.08|10218.58|10218.58|10212.61|10212.61|0
1669892700000|2022-12-01 11:05:00|10217.81|10217.81|10216.59|10216.59|10217.81|10217.81|10213.15|10213.15|0
1669893000000|2022-12-01 11:10:00|10217.07|10217.07|10203.35|10203.35|10217.07|10217.07|10202.49|10202.49|0
1669893300000|2022-12-01 11:15:00|10202.4|10202.4|10193.43|10193.43|10205.52|10205.52|10193.43|10193.43|0
1669893600000|2022-12-01 11:20:00|10194.38|10194.38|10186.74|10186.74|10194.46|10194.46|10185.51|10185.51|0
1669893900000|2022-12-01 11:25:00|10188.22|10188.22|10207.92|10207.92|10208.86|10208.86|10188.22|10188.22|0
1669894200000|2022-12-01 11:30:00|10207.44|10207.44|10225.89|10225.89|10225.89|10225.89|10205|10205|0
1669894500000|2022-12-01 11:35:00|10224.74|10224.74|10224.83|10224.83|10228.93|10228.93|10222.14|10222.14|0
1669894800000|2022-12-01 11:40:00|10224.36|10224.36|10211.8|10211.8|10224.36|10224.36|10209.79|10209.79|0
1669895100000|2022-12-01 11:45:00|10212.54|10212.54|10216.61|10216.61|10216.97|10216.97|10212.54|10212.54|0
1669895400000|2022-12-01 11:50:00|10215.93|10215.93|10213.54|10213.54|10217.56|10217.56|10213.07|10213.07|0
1669895700000|2022-12-01 11:55:00|10215.02|10215.02|10228.57|10228.57|10228.57|10228.57|10215.02|10215.02|0
1669896000000|2022-12-01 12:00:00|10229|10229|10235.89|10235.89|10236.36|10236.36|10225.29|10225.29|0
1669896300000|2022-12-01 12:05:00|10233.15|10233.15|10227.41|10227.41|10233.15|10233.15|10227.33|10227.33|0
1669896600000|2022-12-01 12:10:00|10225.72|10225.72|10230.18|10230.18|10230.18|10230.18|10222.76|10222.76|0
1669896900000|2022-12-01 12:15:00|10230.92|10230.92|10233.7|10233.7|10234.6|10234.6|10230.92|10230.92|0
1669897200000|2022-12-01 12:20:00|10233.22|10233.22|10240.9|10240.9|10241.53|10241.53|10233.22|10233.22|0
1669897500000|2022-12-01 12:25:00|10238.53|10238.53|10224.9|10224.9|10238.53|10238.53|10219.11|10219.11|0
1669897800000|2022-12-01 12:30:00|10225.71|10225.71|10225.87|10225.87|10230|10230|10225.24|10225.24|0
1669898100000|2022-12-01 12:35:00|10225.66|10225.66|10223.02|10223.02|10228.06|10228.06|10223.02|10223.02|0
1669898400000|2022-12-01 12:40:00|10223.5|10223.5|10225.93|10225.93|10228.63|10228.63|10223.5|10223.5|0
1669898700000|2022-12-01 12:45:00|10225.11|10225.11|10212.35|10212.35|10225.11|10225.11|10209.55|10209.55|0
1669899000000|2022-12-01 12:50:00|10212.82|10212.82|10205.84|10205.84|10214.79|10214.79|10205.84|10205.84|0
1669899300000|2022-12-01 12:55:00|10207.26|10207.26|10200.59|10200.59|10207.26|10207.26|10200.09|10200.09|0
1669899600000|2022-12-01 13:00:00|10199.84|10199.84|10201.18|10201.18|10201.94|10201.94|10195.68|10195.68|0
1669899900000|2022-12-01 13:05:00|10199.55|10199.55|10208.71|10208.71|10214.36|10214.36|10199.08|10199.08|0
1669900200000|2022-12-01 13:10:00|10207.77|10207.77|10210.78|10210.78|10210.78|10210.78|10204.93|10204.93|0
1669900500000|2022-12-01 13:15:00|10209.97|10209.97|10211.2|10211.2|10214.29|10214.29|10209.97|10209.97|0
1669900800000|2022-12-01 13:20:00|10210.74|10210.74|10221.87|10221.87|10227.65|10227.65|10209.88|10209.88|0
1669901100000|2022-12-01 13:25:00|10221.66|10221.66|10208.56|10208.56|10222.42|10222.42|10208.56|10208.56|0
1669901400000|2022-12-01 13:30:00|10206.93|10206.93|10217.48|10217.48|10232.62|10232.62|10193.99|10193.99|0
1669901700000|2022-12-01 13:35:00|10217.96|10217.96|10227.21|10227.21|10227.21|10227.21|10214.38|10214.38|0
1669902000000|2022-12-01 13:40:00|10233.38|10233.38|10222.22|10222.22|10238.24|10238.24|10221.75|10221.75|0
1669902300000|2022-12-01 13:45:00|10219.27|10219.27|10216.78|10216.78|10219.27|10219.27|10207.58|10207.58|0
1669902600000|2022-12-01 13:50:00|10216.21|10216.21|10211.02|10211.02|10216.68|10216.68|10211.02|10211.02|0
1669902900000|2022-12-01 13:55:00|10210.54|10210.54|10219.12|10219.12|10219.44|10219.44|10210.54|10210.54|0
1669903200000|2022-12-01 14:00:00|10219.33|10219.33|10210.26|10210.26|10219.54|10219.54|10210.26|10210.26|0
1669903500000|2022-12-01 14:05:00|10211|10211|10237.59|10237.59|10237.59|10237.59|10210.79|10210.79|0
1669903800000|2022-12-01 14:10:00|10237.81|10237.81|10244.6|10244.6|10244.6|10244.6|10237.81|10237.81|0
1669904100000|2022-12-01 14:15:00|10245.08|10245.08|10264.59|10264.59|10266.32|10266.32|10244.73|10244.73|0
1669904400000|2022-12-01 14:20:00|10264.17|10264.17|10263.05|10263.05|10266.96|10266.96|10257.3|10257.3|0
1669904700000|2022-12-01 14:25:00|10264|10264|10278.94|10278.94|10286.01|10286.01|10263.1|10263.1|0
1669905000000|2022-12-01 14:30:00|10277.31|10277.31|10277.73|10277.73|10297.97|10297.97|10270.97|10270.97|0
1669905300000|2022-12-01 14:35:00|10276.97|10276.97|10268.21|10268.21|10294.47|10294.47|10268.21|10268.21|0
1669905600000|2022-12-01 14:40:00|10269.42|10269.42|10266.99|10266.99|10272.69|10272.69|10263.75|10263.75|0
1669905900000|2022-12-01 14:45:00|10268.47|10268.47|10262.84|10262.84|10273.55|10273.55|10257.1|10257.1|0
1669906200000|2022-12-01 14:50:00|10261.9|10261.9|10245.64|10245.64|10265.8|10265.8|10241.84|10241.84|0
1669906500000|2022-12-01 14:55:00|10244.89|10244.89|10265.56|10265.56|10265.56|10265.56|10244.89|10244.89|0
1669906800000|2022-12-01 15:00:00|10266.03|10266.03|10264.77|10264.77|10284.77|10284.77|10261.16|10261.16|0
1669907100000|2022-12-01 15:05:00|10263.29|10263.29|10269.29|10269.29|10276.77|10276.77|10262.89|10262.89|0
1669907400000|2022-12-01 15:10:00|10268.34|10268.34|10228.55|10228.55|10268.34|10268.34|10225.57|10225.57|0
1669907700000|2022-12-01 15:15:00|10227.61|10227.61|10239.42|10239.42|10244.45|10244.45|10227.61|10227.61|0
1669908000000|2022-12-01 15:20:00|10240.06|10240.06|10240.33|10240.33|10240.33|10240.33|10227.21|10227.21|0
1669908300000|2022-12-01 15:25:00|10241.08|10241.08|10236.56|10236.56|10246.96|10246.96|10235.8|10235.8|0
1669908600000|2022-12-01 15:30:00|10236.77|10236.77|10224.4|10224.4|10236.77|10236.77|10221.64|10221.64|0
1669908900000|2022-12-01 15:35:00|10224.87|10224.87|10225.46|10225.46|10230.69|10230.69|10211.43|10211.43|0
1669909200000|2022-12-01 15:40:00|10226.2|10226.2|10244.67|10244.67|10244.96|10244.96|10222.57|10222.57|0
1669909500000|2022-12-01 15:45:00|10240.26|10240.26|10227.68|10227.68|10240.26|10240.26|10227.68|10227.68|0
1669909800000|2022-12-01 15:50:00|10227.21|10227.21|10224.85|10224.85|10231.71|10231.71|10224.85|10224.85|0
1669910100000|2022-12-01 15:55:00|10225.33|10225.33|10215.59|10215.59|10225.33|10225.33|10203.18|10203.18|0
1669910400000|2022-12-01 16:00:00|10216.17|10216.17|10219.11|10219.11|10227.6|10227.6|10216.17|10216.17|0
1669910700000|2022-12-01 16:05:00|10219.74|10219.74|10210.85|10210.85|10226.37|10226.37|10205.86|10205.86|0
1669911000000|2022-12-01 16:10:00|10209.88|10209.88|10204.99|10204.99|10209.88|10209.88|10203.71|10203.71|0
1669911300000|2022-12-01 16:15:00|10205.46|10205.46|10191.41|10191.41|10208.42|10208.42|10190.88|10190.88|0
1669911600000|2022-12-01 16:20:00|10192.16|10192.16|10194.45|10194.45|10201.77|10201.77|10191.41|10191.41|0
1669911900000|2022-12-01 16:25:00|10193.87|10193.87|10165.72|10165.72|10193.87|10193.87|10160.04|10160.04|0
1669968900000|2022-12-02 08:15:00|10173.73|10173.73|10167.25|10167.25|10186.24|10186.24|10163.46|10163.46|0
1669969200000|2022-12-02 08:20:00|10166.43|10166.43|10194.47|10194.47|10198.7|10198.7|10166.43|10166.43|0
1669969500000|2022-12-02 08:25:00|10193.04|10193.04|10193.81|10193.81|10196.24|10196.24|10182.76|10182.76|0
1669969800000|2022-12-02 08:30:00|10192.39|10192.39|10174.05|10174.05|10192.39|10192.39|10157.38|10157.38|0
1669970100000|2022-12-02 08:35:00|10173.31|10173.31|10204.96|10204.96|10206.44|10206.44|10173.31|10173.31|0
1669970400000|2022-12-02 08:40:00|10205.7|10205.7|10271.82|10271.82|10271.82|10271.82|10205.7|10205.7|0
1669970700000|2022-12-02 08:45:00|10273.3|10273.3|10283.85|10283.85|10283.85|10283.85|10268.31|10268.31|0
1669971000000|2022-12-02 08:50:00|10284.67|10284.67|10279.54|10279.54|10289.44|10289.44|10277.72|10277.72|0
1669971300000|2022-12-02 08:55:00|10283.89|10283.89|10266.8|10266.8|10292.62|10292.62|10266.8|10266.8|0
1669971600000|2022-12-02 09:00:00|10264.54|10264.54|10286.04|10286.04|10286.04|10286.04|10249.75|10249.75|0
1669971900000|2022-12-02 09:05:00|10288.3|10288.3|10282.44|10282.44|10300.67|10300.67|10282.44|10282.44|0
1669972200000|2022-12-02 09:10:00|10280.37|10280.37|10267.07|10267.07|10282.38|10282.38|10258.02|10258.02|0
1669972500000|2022-12-02 09:15:00|10266.33|10266.33|10265.91|10265.91|10267.35|10267.35|10260|10260|0
1669972800000|2022-12-02 09:20:00|10267.42|10267.42|10268.05|10268.05|10268.97|10268.97|10264.12|10264.12|0
1669973100000|2022-12-02 09:25:00|10271.67|10271.67|10271.49|10271.49|10275.13|10275.13|10271.21|10271.21|0
1669973400000|2022-12-02 09:30:00|10270.74|10270.74|10274.3|10274.3|10278.63|10278.63|10267.84|10267.84|0
1669973700000|2022-12-02 09:35:00|10273.35|10273.35|10270.04|10270.04|10277.52|10277.52|10270.04|10270.04|0
1669974000000|2022-12-02 09:40:00|10269.09|10269.09|10267.02|10267.02|10269.09|10269.09|10255.76|10255.76|0
1669974300000|2022-12-02 09:45:00|10268.79|10268.79|10275.29|10275.29|10275.29|10275.29|10268.52|10268.52|0
1669974600000|2022-12-02 09:50:00|10274.55|10274.55|10276.05|10276.05|10276.23|10276.23|10270.76|10270.76|0
1669974900000|2022-12-02 09:55:00|10277.53|10277.53|10279.17|10279.17|10280.12|10280.12|10276.79|10276.79|0
1669975200000|2022-12-02 10:00:00|10278.25|10278.25|10278.14|10278.14|10278.25|10278.25|10268.12|10268.12|0
1669975500000|2022-12-02 10:05:00|10279.23|10279.23|10270.4|10270.4|10286.45|10286.45|10270.4|10270.4|0
1669975800000|2022-12-02 10:10:00|10269.66|10269.66|10277.6|10277.6|10277.6|10277.6|10269.66|10269.66|0
1669976100000|2022-12-02 10:15:00|10275.38|10275.38|10261.43|10261.43|10276.86|10276.86|10261.43|10261.43|0
1669976400000|2022-12-02 10:20:00|10262.94|10262.94|10257.63|10257.63|10262.94|10262.94|10247.58|10247.58|0
1669976700000|2022-12-02 10:25:00|10256.88|10256.88|10266.9|10266.9|10267.94|10267.94|10256.77|10256.77|0
1669977000000|2022-12-02 10:30:00|10265.61|10265.61|10268.94|10268.94|10268.94|10268.94|10264.64|10264.64|0
1669977300000|2022-12-02 10:35:00|10268.46|10268.46|10274.42|10274.42|10274.69|10274.69|10267.57|10267.57|0
1669977600000|2022-12-02 10:40:00|10273.67|10273.67|10257.4|10257.4|10273.67|10273.67|10257.4|10257.4|0
1669977900000|2022-12-02 10:45:00|10257.22|10257.22|10258.93|10258.93|10259.7|10259.7|10257.22|10257.22|0
1669978200000|2022-12-02 10:50:00|10259.4|10259.4|10268.59|10268.59|10268.8|10268.8|10259.4|10259.4|0
1669978500000|2022-12-02 10:55:00|10270.1|10270.1|10276.42|10276.42|10277.16|10277.16|10269.81|10269.81|0
1669978800000|2022-12-02 11:00:00|10274.94|10274.94|10274.89|10274.89|10274.94|10274.94|10272.2|10272.2|0
1669979100000|2022-12-02 11:05:00|10276.79|10276.79|10282.82|10282.82|10285.11|10285.11|10276.79|10276.79|0
1669979400000|2022-12-02 11:10:00|10283.03|10283.03|10285.68|10285.68|10286.43|10286.43|10279.38|10279.38|0
1669979700000|2022-12-02 11:15:00|10286.42|10286.42|10292.66|10292.66|10292.66|10292.66|10284.48|10284.48|0
1669980000000|2022-12-02 11:20:00|10295.04|10295.04|10297.59|10297.59|10302.07|10302.07|10295.04|10295.04|0
1669980300000|2022-12-02 11:25:00|10298.33|10298.33|10309.67|10309.67|10309.67|10309.67|10297.76|10297.76|0
1669980600000|2022-12-02 11:30:00|10308.72|10308.72|10309.59|10309.59|10315.09|10315.09|10308.61|10308.61|0
1669980900000|2022-12-02 11:35:00|10309.12|10309.12|10298.83|10298.83|10309.12|10309.12|10298.83|10298.83|0
1669981200000|2022-12-02 11:40:00|10298.36|10298.36|10292.38|10292.38|10298.36|10298.36|10292.38|10292.38|0
1669981500000|2022-12-02 11:45:00|10292.61|10292.61|10291.04|10291.04|10293.35|10293.35|10291.04|10291.04|0
1669981800000|2022-12-02 11:50:00|10289.36|10289.36|10298.08|10298.08|10298.08|10298.08|10288.31|10288.31|0
1669982100000|2022-12-02 11:55:00|10297.6|10297.6|10300.91|10300.91|10301.44|10301.44|10293.7|10293.7|0
1669982400000|2022-12-02 12:00:00|10301.14|10301.14|10300.22|10300.22|10301.43|10301.43|10294.04|10294.04|0
1669982700000|2022-12-02 12:05:00|10301.73|10301.73|10306|10306|10306|10306|10301.73|10301.73|0
1669983000000|2022-12-02 12:10:00|10306.64|10306.64|10302.68|10302.68|10308.99|10308.99|10301.92|10301.92|0
1669983300000|2022-12-02 12:15:00|10302.97|10302.97|10305.13|10305.13|10308.49|10308.49|10301.83|10301.83|0
1669983600000|2022-12-02 12:20:00|10302.63|10302.63|10303.81|10303.81|10306.24|10306.24|10301.02|10301.02|0
1669983900000|2022-12-02 12:25:00|10303.07|10303.07|10316.56|10316.56|10318.84|10318.84|10303.07|10303.07|0
1669984200000|2022-12-02 12:30:00|10315.82|10315.82|10300.78|10300.78|10315.82|10315.82|10300.04|10300.04|0
1669984500000|2022-12-02 12:35:00|10299.83|10299.83|10295.48|10295.48|10300.31|10300.31|10294.74|10294.74|0
1669984800000|2022-12-02 12:40:00|10295.27|10295.27|10293.21|10293.21|10298.26|10298.26|10293.21|10293.21|0
1669985100000|2022-12-02 12:45:00|10291.79|10291.79|10277.09|10277.09|10291.79|10291.79|10277.09|10277.09|0
1669985400000|2022-12-02 12:50:00|10275.65|10275.65|10277.12|10277.12|10280.69|10280.69|10267.22|10267.22|0
1669985700000|2022-12-02 12:55:00|10276.18|10276.18|10277.69|10277.69|10278.77|10278.77|10275.58|10275.58|0
1669986000000|2022-12-02 13:00:00|10276.87|10276.87|10276.97|10276.97|10277.69|10277.69|10271.53|10271.53|0
1669986300000|2022-12-02 13:05:00|10277.73|10277.73|10296.33|10296.33|10298.96|10298.96|10277.73|10277.73|0
1669986600000|2022-12-02 13:10:00|10295.86|10295.86|10292.75|10292.75|10298.23|10298.23|10291.27|10291.27|0
1669986900000|2022-12-02 13:15:00|10291.24|10291.24|10280.78|10280.78|10291.24|10291.24|10278.26|10278.26|0
1669987200000|2022-12-02 13:20:00|10282.22|10282.22|10286.87|10286.87|10288.98|10288.98|10282.22|10282.22|0
1669987500000|2022-12-02 13:25:00|10286.4|10286.4|10283.13|10283.13|10286.4|10286.4|10281.77|10281.77|0
1669987800000|2022-12-02 13:30:00|10281.95|10281.95|10143.38|10143.38|10281.95|10281.95|10083.35|10083.35|0
1669988100000|2022-12-02 13:35:00|10144.89|10144.89|10166.25|10166.25|10186.81|10186.81|10118.12|10118.12|0
1669988400000|2022-12-02 13:40:00|10164.03|10164.03|10194.19|10194.19|10194.19|10194.19|10149.84|10149.84|0
1669988700000|2022-12-02 13:45:00|10193.25|10193.25|10217.32|10217.32|10217.32|10217.32|10182.31|10182.31|0
1669989000000|2022-12-02 13:50:00|10218.74|10218.74|10268.27|10268.27|10268.27|10268.27|10218.74|10218.74|0
1669989300000|2022-12-02 13:55:00|10267.12|10267.12|10264.86|10264.86|10270.07|10270.07|10252.93|10252.93|0
1669989600000|2022-12-02 14:00:00|10264.05|10264.05|10254.3|10254.3|10264.05|10264.05|10251.54|10251.54|0
1669989900000|2022-12-02 14:05:00|10254.78|10254.78|10240.58|10240.58|10255.59|10255.59|10237.31|10237.31|0
1669990200000|2022-12-02 14:10:00|10241.53|10241.53|10254.02|10254.02|10254.02|10254.02|10241.32|10241.32|0
1669990500000|2022-12-02 14:15:00|10255.17|10255.17|10273.75|10273.75|10273.75|10273.75|10253.54|10253.54|0
1669990800000|2022-12-02 14:20:00|10273.27|10273.27|10276.06|10276.06|10283.66|10283.66|10273.27|10273.27|0
1669991100000|2022-12-02 14:25:00|10280.25|10280.25|10262.28|10262.28|10280.25|10280.25|10261.53|10261.53|0
1669991400000|2022-12-02 14:30:00|10262.71|10262.71|10252.75|10252.75|10265.25|10265.25|10244.08|10244.08|0
1669991700000|2022-12-02 14:35:00|10254.43|10254.43|10278.85|10278.85|10278.85|10278.85|10254.43|10254.43|0
1669992000000|2022-12-02 14:40:00|10278.64|10278.64|10282.7|10282.7|10284.96|10284.96|10278.64|10278.64|0
1669992300000|2022-12-02 14:45:00|10282.91|10282.91|10274.09|10274.09|10288.02|10288.02|10273.27|10273.27|0
1669992600000|2022-12-02 14:50:00|10274.3|10274.3|10289.55|10289.55|10289.55|10289.55|10273.48|10273.48|0
1669992900000|2022-12-02 14:55:00|10290.03|10290.03|10287.66|10287.66|10300.48|10300.48|10286.68|10286.68|0
1669993200000|2022-12-02 15:00:00|10288.61|10288.61|10279.74|10279.74|10300.7|10300.7|10279.74|10279.74|0
1669993500000|2022-12-02 15:05:00|10278.93|10278.93|10296.61|10296.61|10301.08|10301.08|10277.66|10277.66|0
1669993800000|2022-12-02 15:10:00|10296.13|10296.13|10296.89|10296.89|10302.55|10302.55|10292.13|10292.13|0
1669994100000|2022-12-02 15:15:00|10297.1|10297.1|10272.42|10272.42|10297.38|10297.38|10271.66|10271.66|0
1669994400000|2022-12-02 15:20:00|10271.47|10271.47|10234.32|10234.32|10271.47|10271.47|10233.9|10233.9|0
1669994700000|2022-12-02 15:25:00|10233.85|10233.85|10228.86|10228.86|10245.42|10245.42|10228.42|10228.42|0
1669995000000|2022-12-02 15:30:00|10229.34|10229.34|10236.95|10236.95|10237.52|10237.52|10228.86|10228.86|0
1669995300000|2022-12-02 15:35:00|10237.42|10237.42|10222.61|10222.61|10237.95|10237.95|10222.61|10222.61|0
1669995600000|2022-12-02 15:40:00|10223.08|10223.08|10216.36|10216.36|10227.6|10227.6|10216.36|10216.36|0
1669995900000|2022-12-02 15:45:00|10215.52|10215.52|10193.02|10193.02|10215.52|10215.52|10192.28|10192.28|0
1669996200000|2022-12-02 15:50:00|10192.81|10192.81|10192.4|10192.4|10197.54|10197.54|10191.18|10191.18|0
1669996500000|2022-12-02 15:55:00|10192.87|10192.87|10188.22|10188.22|10195.77|10195.77|10183.81|10183.81|0
1669996800000|2022-12-02 16:00:00|10188.7|10188.7|10199|10199|10200.63|10200.63|10177.48|10177.48|0
1669997100000|2022-12-02 16:05:00|10199.21|10199.21|10189.9|10189.9|10200.46|10200.46|10188.18|10188.18|0
1669997400000|2022-12-02 16:10:00|10190.64|10190.64|10208.51|10208.51|10211.09|10211.09|10190.64|10190.64|0
1669997700000|2022-12-02 16:15:00|10207.94|10207.94|10205.37|10205.37|10207.94|10207.94|10197.76|10197.76|0
1669998000000|2022-12-02 16:20:00|10204.89|10204.89|10208.89|10208.89|10208.89|10208.89|10200.41|10200.41|0
1669998300000|2022-12-02 16:25:00|10208.41|10208.41|10213.05|10213.05|10215.52|10215.52|10206.96|10206.96|0
1670228100000|2022-12-05 08:15:00|10185.15|10185.15|10217.33|10217.33|10217.33|10217.33|10179.32|10179.32|0
1670228400000|2022-12-05 08:20:00|10220.66|10220.66|10202.31|10202.31|10222.4|10222.4|10197.3|10197.3|0
1670228700000|2022-12-05 08:25:00|10203.73|10203.73|10218.13|10218.13|10218.13|10218.13|10201.05|10201.05|0
1670229000000|2022-12-05 08:30:00|10215.48|10215.48|10191.06|10191.06|10215.48|10215.48|10170.28|10170.28|0
1670229300000|2022-12-05 08:35:00|10195.49|10195.49|10210.52|10210.52|10210.52|10210.52|10195.49|10195.49|0
1670229600000|2022-12-05 08:40:00|10211.58|10211.58|10213.94|10213.94|10215.57|10215.57|10211.57|10211.57|0
1670229900000|2022-12-05 08:45:00|10212.99|10212.99|10213.01|10213.01|10213.3|10213.3|10201.22|10201.22|0
1670230200000|2022-12-05 08:50:00|10212.16|10212.16|10221.26|10221.26|10221.73|10221.73|10203.85|10203.85|0
1670230500000|2022-12-05 08:55:00|10223.15|10223.15|10230.16|10230.16|10235.43|10235.43|10221.46|10221.46|0
1670230800000|2022-12-05 09:00:00|10224.7|10224.7|10212.8|10212.8|10224.7|10224.7|10209.17|10209.17|0
1670231100000|2022-12-05 09:05:00|10214.68|10214.68|10193.08|10193.08|10222.27|10222.27|10192.51|10192.51|0
1670231400000|2022-12-05 09:10:00|10192.61|10192.61|10190.37|10190.37|10199.5|10199.5|10187.31|10187.31|0
1670231700000|2022-12-05 09:15:00|10192.6|10192.6|10209.04|10209.04|10209.04|10209.04|10192.26|10192.26|0
1670232000000|2022-12-05 09:20:00|10209.47|10209.47|10218.1|10218.1|10218.34|10218.34|10208.1|10208.1|0
1670232300000|2022-12-05 09:25:00|10219.58|10219.58|10215.79|10215.79|10221.08|10221.08|10214.06|10214.06|0
1670232600000|2022-12-05 09:30:00|10216.26|10216.26|10196.47|10196.47|10216.26|10216.26|10196.47|10196.47|0
1670232900000|2022-12-05 09:35:00|10194.99|10194.99|10208.77|10208.77|10208.77|10208.77|10193.04|10193.04|0
1670233200000|2022-12-05 09:40:00|10205.81|10205.81|10212.62|10212.62|10212.83|10212.83|10205.81|10205.81|0
1670233500000|2022-12-05 09:45:00|10213.36|10213.36|10215.06|10215.06|10215.06|10215.06|10210.6|10210.6|0
1670233800000|2022-12-05 09:50:00|10213.58|10213.58|10239.92|10239.92|10239.92|10239.92|10212.16|10212.16|0
1670234100000|2022-12-05 09:55:00|10239.44|10239.44|10235.62|10235.62|10239.63|10239.63|10231.71|10231.71|0
1670234400000|2022-12-05 10:00:00|10235.34|10235.34|10240.68|10240.68|10253.84|10253.84|10235.34|10235.34|0
1670234700000|2022-12-05 10:05:00|10238.23|10238.23|10252.83|10252.83|10252.83|10252.83|10234.2|10234.2|0
1670235000000|2022-12-05 10:10:00|10255.52|10255.52|10248.45|10248.45|10259.18|10259.18|10246.46|10246.46|0
1670235300000|2022-12-05 10:15:00|10247.97|10247.97|10250.31|10250.31|10250.31|10250.31|10246.26|10246.26|0
1670235600000|2022-12-05 10:20:00|10251.46|10251.46|10249.49|10249.49|10252.24|10252.24|10246.85|10246.85|0
1670235900000|2022-12-05 10:25:00|10249.96|10249.96|10250.12|10250.12|10252.28|10252.28|10244.99|10244.99|0
1670236200000|2022-12-05 10:30:00|10249.65|10249.65|10249.43|10249.43|10249.65|10249.65|10244.84|10244.84|0
1670236500000|2022-12-05 10:35:00|10248.67|10248.67|10255.28|10255.28|10255.38|10255.38|10247.2|10247.2|0
1670236800000|2022-12-05 10:40:00|10254.54|10254.54|10264.95|10264.95|10266.18|10266.18|10254.54|10254.54|0
1670237100000|2022-12-05 10:45:00|10265.43|10265.43|10277.44|10277.44|10282.8|10282.8|10265.43|10265.43|0
1670237400000|2022-12-05 10:50:00|10272.41|10272.41|10266.9|10266.9|10273.45|10273.45|10266.32|10266.32|0
1670237700000|2022-12-05 10:55:00|10267.64|10267.64|10262.54|10262.54|10267.64|10267.64|10258.19|10258.19|0
1670238000000|2022-12-05 11:00:00|10263.3|10263.3|10259.66|10259.66|10267.16|10267.16|10259.66|10259.66|0
1670238300000|2022-12-05 11:05:00|10259.19|10259.19|10254.85|10254.85|10259.66|10259.66|10248.94|10248.94|0
1670238600000|2022-12-05 11:10:00|10255.32|10255.32|10252.55|10252.55|10255.32|10255.32|10252.55|10252.55|0
1670238900000|2022-12-05 11:15:00|10250.31|10250.31|10251.14|10251.14|10252.29|10252.29|10248.09|10248.09|0
1670239200000|2022-12-05 11:20:00|10250.19|10250.19|10248.13|10248.13|10250.19|10250.19|10244.34|10244.34|0
1670239500000|2022-12-05 11:25:00|10249.89|10249.89|10247.95|10247.95|10252.67|10252.67|10247.95|10247.95|0
1670239800000|2022-12-05 11:30:00|10246.06|10246.06|10246.1|10246.1|10247.01|10247.01|10244.68|10244.68|0
1670240100000|2022-12-05 11:35:00|10245.36|10245.36|10250.45|10250.45|10250.45|10250.45|10245.36|10245.36|0
1670240400000|2022-12-05 11:40:00|10249.03|10249.03|10251.85|10251.85|10251.85|10251.85|10242.68|10242.68|0
1670240700000|2022-12-05 11:45:00|10253.33|10253.33|10255.62|10255.62|10256.77|10256.77|10253.33|10253.33|0
1670241000000|2022-12-05 11:50:00|10257.73|10257.73|10259.99|10259.99|10267.61|10267.61|10257.73|10257.73|0
1670241300000|2022-12-05 11:55:00|10259.25|10259.25|10257.78|10257.78|10259.68|10259.68|10257.78|10257.78|0
1670241600000|2022-12-05 12:00:00|10257.3|10257.3|10250.68|10250.68|10258.99|10258.99|10249|10249|0
1670241900000|2022-12-05 12:05:00|10250.47|10250.47|10260.08|10260.08|10260.08|10260.08|10249.26|10249.26|0
1670242200000|2022-12-05 12:10:00|10261.56|10261.56|10253.95|10253.95|10263.4|10263.4|10253.38|10253.38|0
1670242500000|2022-12-05 12:15:00|10253.21|10253.21|10242.74|10242.74|10253.21|10253.21|10241.8|10241.8|0
1670242800000|2022-12-05 12:20:00|10243.03|10243.03|10240.6|10240.6|10244.31|10244.31|10236.64|10236.64|0
1670243100000|2022-12-05 12:25:00|10238.92|10238.92|10248.37|10248.37|10248.37|10248.37|10238.92|10238.92|0
1670243400000|2022-12-05 12:30:00|10247.56|10247.56|10236.66|10236.66|10247.56|10247.56|10229.04|10229.04|0
1670243700000|2022-12-05 12:35:00|10235.38|10235.38|10227.39|10227.39|10235.38|10235.38|10223.59|10223.59|0
1670244000000|2022-12-05 12:40:00|10226.63|10226.63|10221.99|10221.99|10230.94|10230.94|10221.99|10221.99|0
1670244300000|2022-12-05 12:45:00|10221.42|10221.42|10222.22|10222.22|10225.67|10225.67|10219.58|10219.58|0
1670244600000|2022-12-05 12:50:00|10221.79|10221.79|10223.51|10223.51|10224.71|10224.71|10220.42|10220.42|0
1670244900000|2022-12-05 12:55:00|10224.37|10224.37|10229.36|10229.36|10229.67|10229.67|10224.37|10224.37|0
1670245200000|2022-12-05 13:00:00|10230.11|10230.11|10227.72|10227.72|10232.37|10232.37|10227.72|10227.72|0
1670245500000|2022-12-05 13:05:00|10227.09|10227.09|10228.48|10228.48|10231.67|10231.67|10223.04|10223.04|0
1670245800000|2022-12-05 13:10:00|10229.98|10229.98|10229.29|10229.29|10231.01|10231.01|10227.67|10227.67|0
1670246100000|2022-12-05 13:15:00|10230.02|10230.02|10235.69|10235.69|10235.69|10235.69|10230.02|10230.02|0
1670246400000|2022-12-05 13:20:00|10236.5|10236.5|10231.35|10231.35|10239.52|10239.52|10231.35|10231.35|0
1670246700000|2022-12-05 13:25:00|10230.06|10230.06|10228.29|10228.29|10230.06|10230.06|10227.82|10227.82|0
1670247000000|2022-12-05 13:30:00|10229.44|10229.44|10208.99|10208.99|10230.66|10230.66|10208.99|10208.99|0
1670247300000|2022-12-05 13:35:00|10206.15|10206.15|10184.89|10184.89|10206.15|10206.15|10176.03|10176.03|0
1670247600000|2022-12-05 13:40:00|10185.63|10185.63|10180.02|10180.02|10190.48|10190.48|10180.02|10180.02|0
1670247900000|2022-12-05 13:45:00|10179.08|10179.08|10169.1|10169.1|10187.21|10187.21|10169.1|10169.1|0
1670248200000|2022-12-05 13:50:00|10168.28|10168.28|10176.8|10176.8|10182.82|10182.82|10158.99|10158.99|0
1670248500000|2022-12-05 13:55:00|10175.85|10175.85|10185.6|10185.6|10185.6|10185.6|10173.35|10173.35|0
1670248800000|2022-12-05 14:00:00|10184.17|10184.17|10195.12|10195.12|10198.1|10198.1|10184.17|10184.17|0
1670249100000|2022-12-05 14:05:00|10195.69|10195.69|10181.52|10181.52|10196.43|10196.43|10177.14|10177.14|0
1670249400000|2022-12-05 14:10:00|10182.33|10182.33|10175.12|10175.12|10184.63|10184.63|10174.84|10174.84|0
1670249700000|2022-12-05 14:15:00|10174.3|10174.3|10173.58|10173.58|10176.17|10176.17|10172.61|10172.61|0
1670250000000|2022-12-05 14:20:00|10173.48|10173.48|10162.52|10162.52|10173.48|10173.48|10162.52|10162.52|0
1670250300000|2022-12-05 14:25:00|10161.37|10161.37|10158.18|10158.18|10165.15|10165.15|10156.92|10156.92|0
1670250600000|2022-12-05 14:30:00|10158.46|10158.46|10158.8|10158.8|10171.57|10171.57|10147.59|10147.59|0
1670250900000|2022-12-05 14:35:00|10160.43|10160.43|10138.15|10138.15|10160.9|10160.9|10135.99|10135.99|0
1670251200000|2022-12-05 14:40:00|10138.89|10138.89|10153.41|10153.41|10153.41|10153.41|10138.89|10138.89|0
1670251500000|2022-12-05 14:45:00|10153.99|10153.99|10158.73|10158.73|10159.2|10159.2|10143.49|10143.49|0
1670251800000|2022-12-05 14:50:00|10157.78|10157.78|10155.62|10155.62|10163.38|10163.38|10153.83|10153.83|0
1670252100000|2022-12-05 14:55:00|10155.34|10155.34|10147.2|10147.2|10155.34|10155.34|10146.32|10146.32|0
1670252400000|2022-12-05 15:00:00|10145.68|10145.68|10136.74|10136.74|10145.68|10145.68|10087.89|10087.89|0
1670252700000|2022-12-05 15:05:00|10137.38|10137.38|10141.81|10141.81|10149.64|10149.64|10135.34|10135.34|0
1670253000000|2022-12-05 15:10:00|10142.63|10142.63|10150.8|10150.8|10165.97|10165.97|10142.63|10142.63|0
1670253300000|2022-12-05 15:15:00|10149.98|10149.98|10145.65|10145.65|10153.58|10153.58|10144.14|10144.14|0
1670253600000|2022-12-05 15:20:00|10146.39|10146.39|10148.91|10148.91|10153.22|10153.22|10146.39|10146.39|0
1670253900000|2022-12-05 15:25:00|10149.85|10149.85|10139.33|10139.33|10152.26|10152.26|10137.44|10137.44|0
1670254200000|2022-12-05 15:30:00|10138.91|10138.91|10136.69|10136.69|10138.91|10138.91|10129.34|10129.34|0
1670254500000|2022-12-05 15:35:00|10135.95|10135.95|10152.99|10152.99|10154.14|10154.14|10133.38|10133.38|0
1670254800000|2022-12-05 15:40:00|10153.28|10153.28|10159.97|10159.97|10160.86|10160.86|10149.63|10149.63|0
1670255100000|2022-12-05 15:45:00|10159.76|10159.76|10140.61|10140.61|10159.76|10159.76|10140.61|10140.61|0
1670255400000|2022-12-05 15:50:00|10140.4|10140.4|10144.79|10144.79|10145.49|10145.49|10140.4|10140.4|0
1670255700000|2022-12-05 15:55:00|10145.27|10145.27|10145.62|10145.62|10151.7|10151.7|10142.23|10142.23|0
1670256000000|2022-12-05 16:00:00|10145.33|10145.33|10147.1|10147.1|10147.6|10147.6|10143.4|10143.4|0
1670256300000|2022-12-05 16:05:00|10146.62|10146.62|10147.47|10147.47|10150.98|10150.98|10144.84|10144.84|0
1670256600000|2022-12-05 16:10:00|10148.23|10148.23|10148.36|10148.36|10153.41|10153.41|10148.23|10148.23|0
1670256900000|2022-12-05 16:15:00|10148.15|10148.15|10144.63|10144.63|10150.05|10150.05|10142.03|10142.03|0
1670257200000|2022-12-05 16:20:00|10144.86|10144.86|10150.19|10150.19|10153.13|10153.13|10143.2|10143.2|0
1670257500000|2022-12-05 16:25:00|10149.96|10149.96|10143.12|10143.12|10150.82|10150.82|10141.2|10141.2|0
1670314500000|2022-12-06 08:15:00|10140.1|10140.1|10140.35|10140.35|10165.05|10165.05|10124.16|10124.16|0
1670314800000|2022-12-06 08:20:00|10144|10144|10111.5|10111.5|10147.18|10147.18|10111.5|10111.5|0
1670315100000|2022-12-06 08:25:00|10112.44|10112.44|10119.42|10119.42|10122.4|10122.4|10110.28|10110.28|0
1670315400000|2022-12-06 08:30:00|10117.79|10117.79|10083.6|10083.6|10117.79|10117.79|10075.29|10075.29|0
1670315700000|2022-12-06 08:35:00|10085.5|10085.5|10100.8|10100.8|10100.8|10100.8|10085.19|10085.19|0
1670316000000|2022-12-06 08:40:00|10101.62|10101.62|10131.64|10131.64|10138.31|10138.31|10101.62|10101.62|0
1670316300000|2022-12-06 08:45:00|10127.49|10127.49|10127.92|10127.92|10142.06|10142.06|10126.98|10126.98|0
1670316600000|2022-12-06 08:50:00|10128.39|10128.39|10147.94|10147.94|10147.94|10147.94|10128.39|10128.39|0
1670316900000|2022-12-06 08:55:00|10147.46|10147.46|10154.32|10154.32|10162.44|10162.44|10147.46|10147.46|0
1670317200000|2022-12-06 09:00:00|10153.74|10153.74|10160.84|10160.84|10165.33|10165.33|10146.39|10146.39|0
1670317500000|2022-12-06 09:05:00|10162.32|10162.32|10146.27|10146.27|10162.32|10162.32|10137.39|10137.39|0
1670317800000|2022-12-06 09:10:00|10145.53|10145.53|10130.25|10130.25|10151.43|10151.43|10129.78|10129.78|0
1670318100000|2022-12-06 09:15:00|10129.67|10129.67|10137.58|10137.58|10138.67|10138.67|10129.67|10129.67|0
1670318400000|2022-12-06 09:20:00|10138.73|10138.73|10143.58|10143.58|10149.35|10149.35|10132.12|10132.12|0
1670318700000|2022-12-06 09:25:00|10142.83|10142.83|10133.64|10133.64|10142.83|10142.83|10131.4|10131.4|0
1670319000000|2022-12-06 09:30:00|10134.39|10134.39|10140.31|10140.31|10141.05|10141.05|10128.81|10128.81|0
1670319300000|2022-12-06 09:35:00|10139.89|10139.89|10130.93|10130.93|10139.89|10139.89|10130.93|10130.93|0
1670319600000|2022-12-06 09:40:00|10130.19|10130.19|10128.24|10128.24|10130.19|10130.19|10127.02|10127.02|0
1670319900000|2022-12-06 09:45:00|10127.5|10127.5|10122.51|10122.51|10127.5|10127.5|10122.51|10122.51|0
1670320200000|2022-12-06 09:50:00|10121.56|10121.56|10129.65|10129.65|10130.87|10130.87|10118.23|10118.23|0
1670320500000|2022-12-06 09:55:00|10127.27|10127.27|10123.19|10123.19|10127.27|10127.27|10120|10120|0
1670320800000|2022-12-06 10:00:00|10123.67|10123.67|10122.88|10122.88|10126.83|10126.83|10117.53|10117.53|0
1670321100000|2022-12-06 10:05:00|10123.35|10123.35|10113.33|10113.33|10123.35|10123.35|10113.33|10113.33|0
1670321400000|2022-12-06 10:10:00|10111.82|10111.82|10119.61|10119.61|10119.61|10119.61|10110.37|10110.37|0
1670321700000|2022-12-06 10:15:00|10122.56|10122.56|10121.12|10121.12|10126.97|10126.97|10119.72|10119.72|0
1670322000000|2022-12-06 10:20:00|10118.9|10118.9|10101.07|10101.07|10118.9|10118.9|10099.37|10099.37|0
1670322300000|2022-12-06 10:25:00|10100.33|10100.33|10094.23|10094.23|10100.33|10100.33|10093.6|10093.6|0
1670322600000|2022-12-06 10:30:00|10093.75|10093.75|10086.52|10086.52|10093.75|10093.75|10076.94|10076.94|0
1670322900000|2022-12-06 10:35:00|10086.05|10086.05|10086.82|10086.82|10097.66|10097.66|10083.73|10083.73|0
1670323200000|2022-12-06 10:40:00|10086.09|10086.09|10084|10084|10087.4|10087.4|10079.98|10079.98|0
1670323500000|2022-12-06 10:45:00|10083.05|10083.05|10082.52|10082.52|10083.05|10083.05|10078.37|10078.37|0
1670323800000|2022-12-06 10:50:00|10083.47|10083.47|10107.56|10107.56|10107.56|10107.56|10083.21|10083.21|0
1670324100000|2022-12-06 10:55:00|10106.8|10106.8|10100.62|10100.62|10106.8|10106.8|10100.03|10100.03|0
1670324400000|2022-12-06 11:00:00|10102.84|10102.84|10105.36|10105.36|10105.88|10105.88|10102.09|10102.09|0
1670324700000|2022-12-06 11:05:00|10104.41|10104.41|10099.51|10099.51|10105.11|10105.11|10097.07|10097.07|0
1670325000000|2022-12-06 11:10:00|10099.04|10099.04|10089.15|10089.15|10099.04|10099.04|10089.15|10089.15|0
1670325300000|2022-12-06 11:15:00|10088.68|10088.68|10086.77|10086.77|10089.4|10089.4|10085.69|10085.69|0
1670325600000|2022-12-06 11:20:00|10085.82|10085.82|10087.63|10087.63|10088.85|10088.85|10085.82|10085.82|0
1670325900000|2022-12-06 11:25:00|10087.35|10087.35|10090.12|10090.12|10092.41|10092.41|10083.69|10083.69|0
1670326200000|2022-12-06 11:30:00|10089.65|10089.65|10099.37|10099.37|10099.63|10099.63|10089.65|10089.65|0
1670326500000|2022-12-06 11:35:00|10098.42|10098.42|10092.39|10092.39|10098.42|10098.42|10091.44|10091.44|0
1670326800000|2022-12-06 11:40:00|10091.65|10091.65|10087.72|10087.72|10091.65|10091.65|10086.51|10086.51|0
1670327100000|2022-12-06 11:45:00|10089.08|10089.08|10098.6|10098.6|10100.76|10100.76|10089.08|10089.08|0
1670327400000|2022-12-06 11:50:00|10098.12|10098.12|10099.28|10099.28|10100.23|10100.23|10097.38|10097.38|0
1670327700000|2022-12-06 11:55:00|10100.23|10100.23|10114.34|10114.34|10114.34|10114.34|10098.94|10098.94|0
1670328000000|2022-12-06 12:00:00|10115.84|10115.84|10123.16|10123.16|10123.16|10123.16|10115.84|10115.84|0
1670328300000|2022-12-06 12:05:00|10122.53|10122.53|10132.01|10132.01|10134.25|10134.25|10122.53|10122.53|0
1670328600000|2022-12-06 12:10:00|10131.53|10131.53|10131.98|10131.98|10135.43|10135.43|10129.83|10129.83|0
1670328900000|2022-12-06 12:15:00|10132.74|10132.74|10129.94|10129.94|10133.58|10133.58|10127.78|10127.78|0
1670329200000|2022-12-06 12:20:00|10129.47|10129.47|10131.15|10131.15|10132.99|10132.99|10129.47|10129.47|0
1670329500000|2022-12-06 12:25:00|10130.4|10130.4|10122.03|10122.03|10130.4|10130.4|10120.79|10120.79|0
1670329800000|2022-12-06 12:30:00|10121.29|10121.29|10120.48|10120.48|10121.29|10121.29|10118.58|10118.58|0
1670330100000|2022-12-06 12:35:00|10120.01|10120.01|10119.41|10119.41|10121.56|10121.56|10119.41|10119.41|0
1670330400000|2022-12-06 12:40:00|10118.93|10118.93|10115.29|10115.29|10119.41|10119.41|10115.29|10115.29|0
1670330700000|2022-12-06 12:45:00|10114.55|10114.55|10107.22|10107.22|10114.55|10114.55|10098.6|10098.6|0
1670331000000|2022-12-06 12:50:00|10107.7|10107.7|10108.96|10108.96|10108.96|10108.96|10107.22|10107.22|0
1670331300000|2022-12-06 12:55:00|10109.91|10109.91|10113.31|10113.31|10113.84|10113.84|10109.44|10109.44|0
1670331600000|2022-12-06 13:00:00|10113.6|10113.6|10109.65|10109.65|10113.91|10113.91|10109.65|10109.65|0
1670331900000|2022-12-06 13:05:00|10110.47|10110.47|10116.07|10116.07|10116.07|10116.07|10110.47|10110.47|0
1670332200000|2022-12-06 13:10:00|10116.28|10116.28|10108.05|10108.05|10116.28|10116.28|10103.92|10103.92|0
1670332500000|2022-12-06 13:15:00|10108.86|10108.86|10117.44|10117.44|10117.44|10117.44|10108.86|10108.86|0
1670332800000|2022-12-06 13:20:00|10116.7|10116.7|10119.38|10119.38|10121.06|10121.06|10112.22|10112.22|0
1670333100000|2022-12-06 13:25:00|10118.91|10118.91|10118.47|10118.47|10118.91|10118.91|10114.8|10114.8|0
1670333400000|2022-12-06 13:30:00|10118.94|10118.94|10125.97|10125.97|10137.05|10137.05|10118.94|10118.94|0
1670333700000|2022-12-06 13:35:00|10125.22|10125.22|10115.13|10115.13|10125.22|10125.22|10114.44|10114.44|0
1670334000000|2022-12-06 13:40:00|10114.65|10114.65|10110.58|10110.58|10114.65|10114.65|10109.19|10109.19|0
1670334300000|2022-12-06 13:45:00|10113.27|10113.27|10113.46|10113.46|10116.19|10116.19|10109.07|10109.07|0
1670334600000|2022-12-06 13:50:00|10112.51|10112.51|10113.8|10113.8|10115.82|10115.82|10112.51|10112.51|0
1670334900000|2022-12-06 13:55:00|10112.29|10112.29|10104.78|10104.78|10112.29|10112.29|10102.44|10102.44|0
1670335200000|2022-12-06 14:00:00|10104.04|10104.04|10096.56|10096.56|10104.06|10104.06|10092.86|10092.86|0
1670335500000|2022-12-06 14:05:00|10096.09|10096.09|10089.89|10089.89|10096.09|10096.09|10089.89|10089.89|0
1670335800000|2022-12-06 14:10:00|10088.41|10088.41|10081.17|10081.17|10088.41|10088.41|10076.47|10076.47|0
1670336100000|2022-12-06 14:15:00|10080.35|10080.35|10084.47|10084.47|10084.47|10084.47|10079.15|10079.15|0
1670336400000|2022-12-06 14:20:00|10085.42|10085.42|10081.08|10081.08|10087.97|10087.97|10081.08|10081.08|0
1670336700000|2022-12-06 14:25:00|10080.34|10080.34|10082.67|10082.67|10083.43|10083.43|10075.27|10075.27|0
1670337000000|2022-12-06 14:30:00|10083.62|10083.62|10079.37|10079.37|10089.73|10089.73|10073.18|10073.18|0
1670337300000|2022-12-06 14:35:00|10080.19|10080.19|10087.92|10087.92|10099.24|10099.24|10078.65|10078.65|0
1670337600000|2022-12-06 14:40:00|10087.5|10087.5|10080.02|10080.02|10089.88|10089.88|10078.38|10078.38|0
1670337900000|2022-12-06 14:45:00|10075.9|10075.9|10097.85|10097.85|10098.33|10098.33|10067.1|10067.1|0
1670338200000|2022-12-06 14:50:00|10098.67|10098.67|10096.7|10096.7|10102|10102|10096.01|10096.01|0
1670338500000|2022-12-06 14:55:00|10096.22|10096.22|10087.42|10087.42|10098.88|10098.88|10087.42|10087.42|0
1670338800000|2022-12-06 15:00:00|10087.9|10087.9|10071.23|10071.23|10092.08|10092.08|10071.23|10071.23|0
1670339100000|2022-12-06 15:05:00|10072.17|10072.17|10048.71|10048.71|10074.13|10074.13|10046.67|10046.67|0
1670339400000|2022-12-06 15:10:00|10049.18|10049.18|10045.31|10045.31|10049.18|10049.18|10044.8|10044.8|0
1670339700000|2022-12-06 15:15:00|10044.84|10044.84|10049.55|10049.55|10050.29|10050.29|10035.04|10035.04|0
1670340000000|2022-12-06 15:20:00|10050.31|10050.31|10055.13|10055.13|10055.13|10055.13|10045.24|10045.24|0
1670340300000|2022-12-06 15:25:00|10058.05|10058.05|10062.02|10062.02|10072.12|10072.12|10058.05|10058.05|0
1670340600000|2022-12-06 15:30:00|10062.44|10062.44|10055.04|10055.04|10063.69|10063.69|10054.56|10054.56|0
1670340900000|2022-12-06 15:35:00|10055.78|10055.78|10036.13|10036.13|10058.15|10058.15|10035.18|10035.18|0
1670341200000|2022-12-06 15:40:00|10036.87|10036.87|10056.08|10056.08|10056.08|10056.08|10036.34|10036.34|0
1670341500000|2022-12-06 15:45:00|10055.26|10055.26|10071.38|10071.38|10071.38|10071.38|10053.58|10053.58|0
1670341800000|2022-12-06 15:50:00|10072.12|10072.12|10087.41|10087.41|10087.41|10087.41|10072.12|10072.12|0
1670342100000|2022-12-06 15:55:00|10086.59|10086.59|10087.08|10087.08|10088.39|10088.39|10083.17|10083.17|0
1670342400000|2022-12-06 16:00:00|10086.61|10086.61|10079.46|10079.46|10086.61|10086.61|10077.66|10077.66|0
1670342700000|2022-12-06 16:05:00|10079.93|10079.93|10080.63|10080.63|10083.44|10083.44|10077.67|10077.67|0
1670343000000|2022-12-06 16:10:00|10080.05|10080.05|10088.4|10088.4|10088.4|10088.4|10076.55|10076.55|0
1670343300000|2022-12-06 16:15:00|10087.92|10087.92|10078.99|10078.99|10087.92|10087.92|10078.13|10078.13|0
1670343600000|2022-12-06 16:20:00|10079.74|10079.74|10076.79|10076.79|10079.74|10079.74|10074.13|10074.13|0
1670343900000|2022-12-06 16:25:00|10078.69|10078.69|10072.38|10072.38|10080.65|10080.65|10066.96|10066.96|0
1670400900000|2022-12-07 08:15:00|9974.74|9974.74|10010.7|10010.7|10010.7|10010.7|9974.74|9974.74|0
1670401200000|2022-12-07 08:20:00|10009.29|10009.29|9979.51|9979.51|10009.29|10009.29|9979.51|9979.51|0
1670401500000|2022-12-07 08:25:00|9978.24|9978.24|9981.45|9981.45|9981.45|9981.45|9967.3|9967.3|0
1670401800000|2022-12-07 08:30:00|9982.72|9982.72|9977.48|9977.48|9982.72|9982.72|9972.58|9972.58|0
1670402100000|2022-12-07 08:35:00|9978.91|9978.91|9968.81|9968.81|9992.86|9992.86|9967.39|9967.39|0
1670402400000|2022-12-07 08:40:00|9968.33|9968.33|9959.45|9959.45|9968.86|9968.86|9953.88|9953.88|0
1670402700000|2022-12-07 08:45:00|9958.64|9958.64|9968.71|9968.71|9971.34|9971.34|9957.67|9957.67|0
1670403000000|2022-12-07 08:50:00|9970.43|9970.43|9983.92|9983.92|9983.97|9983.97|9970.43|9970.43|0
1670403300000|2022-12-07 08:55:00|9984.61|9984.61|9986.25|9986.25|9986.25|9986.25|9977.04|9977.04|0
1670403600000|2022-12-07 09:00:00|9985.3|9985.3|10002.75|10002.75|10005.08|10005.08|9980.42|9980.42|0
1670403900000|2022-12-07 09:05:00|10004.04|10004.04|9987.02|9987.02|10004.85|10004.85|9987.02|9987.02|0
1670404200000|2022-12-07 09:10:00|9987.76|9987.76|9984.84|9984.84|9992.92|9992.92|9983.41|9983.41|0
1670404500000|2022-12-07 09:15:00|9987.26|9987.26|9984.29|9984.29|9991.52|9991.52|9983.36|9983.36|0
1670404800000|2022-12-07 09:20:00|9983.81|9983.81|9962.41|9962.41|9991.32|9991.32|9962.41|9962.41|0
1670405100000|2022-12-07 09:25:00|9960.99|9960.99|9963.91|9963.91|9964.35|9964.35|9960.99|9960.99|0
1670405400000|2022-12-07 09:30:00|9963.43|9963.43|9967.36|9967.36|9972.03|9972.03|9958.88|9958.88|0
1670405700000|2022-12-07 09:35:00|9967.15|9967.15|9957.31|9957.31|9971.81|9971.81|9957.31|9957.31|0
1670406000000|2022-12-07 09:40:00|9958.06|9958.06|9958.81|9958.81|9962.13|9962.13|9958.06|9958.06|0
1670406300000|2022-12-07 09:45:00|9957.87|9957.87|9951.6|9951.6|9957.87|9957.87|9948.69|9948.69|0
1670406600000|2022-12-07 09:50:00|9951.12|9951.12|9957.13|9957.13|9957.4|9957.4|9949.44|9949.44|0
1670406900000|2022-12-07 09:55:00|9958.08|9958.08|9963.59|9963.59|9966.2|9966.2|9958.08|9958.08|0
1670407200000|2022-12-07 10:00:00|9963.13|9963.13|9978.31|9978.31|9978.31|9978.31|9961.16|9961.16|0
1670407500000|2022-12-07 10:05:00|9980.68|9980.68|9983.91|9983.91|9984.67|9984.67|9980.68|9980.68|0
1670407800000|2022-12-07 10:10:00|9984.39|9984.39|9986.98|9986.98|9986.98|9986.98|9982.7|9982.7|0
1670408100000|2022-12-07 10:15:00|9987.73|9987.73|9995.56|9995.56|9995.56|9995.56|9987.73|9987.73|0
1670408400000|2022-12-07 10:20:00|9995.21|9995.21|9987.8|9987.8|9996.03|9996.03|9987.8|9987.8|0
1670408700000|2022-12-07 10:25:00|9987.04|9987.04|10000.54|10000.54|10002.64|10002.64|9984.05|9984.05|0
1670409000000|2022-12-07 10:30:00|10002.55|10002.55|10006.41|10006.41|10006.41|10006.41|9993.01|9993.01|0
1670409300000|2022-12-07 10:35:00|10007.89|10007.89|10003.09|10003.09|10010.97|10010.97|10003.09|10003.09|0
1670409600000|2022-12-07 10:40:00|10004.04|10004.04|10000.36|10000.36|10004.72|10004.72|9994.04|9994.04|0
1670409900000|2022-12-07 10:45:00|9999.88|9999.88|10003.02|10003.02|10005.48|10005.48|9999.88|9999.88|0
1670410200000|2022-12-07 10:50:00|10003.78|10003.78|9997.72|9997.72|10003.78|10003.78|9995.27|9995.27|0
1670410500000|2022-12-07 10:55:00|9998.54|9998.54|9999.81|9999.81|10001.44|10001.44|9995.69|9995.69|0
1670410800000|2022-12-07 11:00:00|10002.17|10002.17|10004.81|10004.81|10006.21|10006.21|10001.27|10001.27|0
1670411100000|2022-12-07 11:05:00|10004.07|10004.07|10010.43|10010.43|10010.43|10010.43|9997.65|9997.65|0
1670411400000|2022-12-07 11:10:00|10011.17|10011.17|10003.77|10003.77|10011.17|10011.17|10002.95|10002.95|0
1670411700000|2022-12-07 11:15:00|10004.92|10004.92|10000.05|10000.05|10004.92|10004.92|9999.22|9999.22|0
1670412000000|2022-12-07 11:20:00|9999.58|9999.58|9997.14|9997.14|9999.58|9999.58|9997.14|9997.14|0
1670412300000|2022-12-07 11:25:00|9997.88|9997.88|9994.66|9994.66|10000.82|10000.82|9994.66|9994.66|0
1670412600000|2022-12-07 11:30:00|9994.24|9994.24|9993.82|9993.82|9998.88|9998.88|9993.19|9993.19|0
1670412900000|2022-12-07 11:35:00|9994.77|9994.77|9989.63|9989.63|9997.19|9997.19|9985.99|9985.99|0
1670413200000|2022-12-07 11:40:00|9994.16|9994.16|9990.63|9990.63|9999.01|9999.01|9990.63|9990.63|0
1670413500000|2022-12-07 11:45:00|9989.89|9989.89|9980.06|9980.06|9989.89|9989.89|9976.79|9976.79|0
1670413800000|2022-12-07 11:50:00|9980.53|9980.53|9981.7|9981.7|9982.64|9982.64|9980.53|9980.53|0
1670414100000|2022-12-07 11:55:00|9980.94|9980.94|9991.46|9991.46|9991.46|9991.46|9980.94|9980.94|0
1670414400000|2022-12-07 12:00:00|9988.75|9988.75|9985.69|9985.69|9988.75|9988.75|9981.89|9981.89|0
1670414700000|2022-12-07 12:05:00|9985.22|9985.22|9989.65|9989.65|9990.39|9990.39|9983|9983|0
1670415000000|2022-12-07 12:10:00|9990.59|9990.59|9992.54|9992.54|9992.54|9992.54|9988.54|9988.54|0
1670415300000|2022-12-07 12:15:00|9993.01|9993.01|9996.19|9996.19|9996.19|9996.19|9993.01|9993.01|0
1670415600000|2022-12-07 12:20:00|9993.69|9993.69|9987.98|9987.98|9994.16|9994.16|9985.27|9985.27|0
1670415900000|2022-12-07 12:25:00|9987.51|9987.51|9982.84|9982.84|9987.51|9987.51|9982.03|9982.03|0
1670416200000|2022-12-07 12:30:00|9983.66|9983.66|9985.4|9985.4|9988.11|9988.11|9983.19|9983.19|0
1670416500000|2022-12-07 12:35:00|9984.93|9984.93|9981.39|9981.39|9984.93|9984.93|9981.39|9981.39|0
1670416800000|2022-12-07 12:40:00|9980.65|9980.65|9980.44|9980.44|9982.76|9982.76|9980.44|9980.44|0
1670417100000|2022-12-07 12:45:00|9981.26|9981.26|9972.82|9972.82|9981.26|9981.26|9969.54|9969.54|0
1670417400000|2022-12-07 12:50:00|9972.01|9972.01|9971.57|9971.57|9975.03|9975.03|9968.89|9968.89|0
1670417700000|2022-12-07 12:55:00|9969.88|9969.88|9970.2|9970.2|9970.68|9970.68|9967.72|9967.72|0
1670418000000|2022-12-07 13:00:00|9970.67|9970.67|9969.43|9969.43|9970.67|9970.67|9966.62|9966.62|0
1670418300000|2022-12-07 13:05:00|9969.91|9969.91|9969.43|9969.43|9970.38|9970.38|9969.43|9969.43|0
1670418600000|2022-12-07 13:10:00|9970.17|9970.17|9969.3|9969.3|9973.96|9973.96|9969.3|9969.3|0
1670418900000|2022-12-07 13:15:00|9967.06|9967.06|9945.27|9945.27|9967.06|9967.06|9945.17|9945.17|0
1670419200000|2022-12-07 13:20:00|9946|9946|9960.16|9960.16|9960.16|9960.16|9946|9946|0
1670419500000|2022-12-07 13:25:00|9961.31|9961.31|9980.05|9980.05|9983.5|9983.5|9961.31|9961.31|0
1670419800000|2022-12-07 13:30:00|9980.87|9980.87|9990.76|9990.76|9992.91|9992.91|9980.87|9980.87|0
1670420100000|2022-12-07 13:35:00|9992.49|9992.49|9994.91|9994.91|10002.42|10002.42|9992.49|9992.49|0
1670420400000|2022-12-07 13:40:00|9996.47|9996.47|9992.87|9992.87|9996.47|9996.47|9992.87|9992.87|0
1670420700000|2022-12-07 13:45:00|9992.05|9992.05|9986.83|9986.83|9992.05|9992.05|9981.01|9981.01|0
1670421000000|2022-12-07 13:50:00|9987.78|9987.78|10009.66|10009.66|10009.66|10009.66|9987.78|9987.78|0
1670421300000|2022-12-07 13:55:00|10010.42|10010.42|10006.3|10006.3|10011.96|10011.96|10006.3|10006.3|0
1670421600000|2022-12-07 14:00:00|10006.77|10006.77|10025.94|10025.94|10032.12|10032.12|10006.77|10006.77|0
1670421900000|2022-12-07 14:05:00|10026.41|10026.41|10022.12|10022.12|10032.35|10032.35|10022.12|10022.12|0
1670422200000|2022-12-07 14:10:00|10021.65|10021.65|10006.71|10006.71|10021.65|10021.65|10004.73|10004.73|0
1670422500000|2022-12-07 14:15:00|10007|10007|10010.5|10010.5|10014.2|10014.2|10007|10007|0
1670422800000|2022-12-07 14:20:00|10011.24|10011.24|10009.48|10009.48|10011.71|10011.71|10009.48|10009.48|0
1670423100000|2022-12-07 14:25:00|10007.92|10007.92|9994.21|9994.21|10007.92|10007.92|9993.17|9993.17|0
1670423400000|2022-12-07 14:30:00|9995.72|9995.72|10013.4|10013.4|10032.02|10032.02|9995.72|9995.72|0
1670423700000|2022-12-07 14:35:00|10012.93|10012.93|10019.43|10019.43|10026.31|10026.31|10008.07|10008.07|0
1670424000000|2022-12-07 14:40:00|10016.92|10016.92|10035.85|10035.85|10051.14|10051.14|10016.92|10016.92|0
1670424300000|2022-12-07 14:45:00|10037.61|10037.61|10034.3|10034.3|10043.24|10043.24|10023.68|10023.68|0
1670424600000|2022-12-07 14:50:00|10033.48|10033.48|10032.78|10032.78|10044.61|10044.61|10025.84|10025.84|0
1670424900000|2022-12-07 14:55:00|10033.93|10033.93|10034.24|10034.24|10035.74|10035.74|10024.79|10024.79|0
1670425200000|2022-12-07 15:00:00|10028.34|10028.34|10027.25|10027.25|10030.78|10030.78|10002.58|10002.58|0
1670425500000|2022-12-07 15:05:00|10026.51|10026.51|10047.54|10047.54|10050.64|10050.64|10026.51|10026.51|0
1670425800000|2022-12-07 15:10:00|10048.01|10048.01|10073.68|10073.68|10077.85|10077.85|10006.98|10006.98|0
1670426100000|2022-12-07 15:15:00|10074.49|10074.49|10070.59|10070.59|10080.03|10080.03|10062.82|10062.82|0
1670426400000|2022-12-07 15:20:00|10070.12|10070.12|10064.69|10064.69|10070.25|10070.25|10060.86|10060.86|0
1670426700000|2022-12-07 15:25:00|10064.21|10064.21|10071.38|10071.38|10072.37|10072.37|10056.8|10056.8|0
1670427000000|2022-12-07 15:30:00|10072.33|10072.33|10073.32|10073.32|10078.39|10078.39|10071.59|10071.59|0
1670427300000|2022-12-07 15:35:00|10074.06|10074.06|10065.5|10065.5|10074.06|10074.06|10065.5|10065.5|0
1670427600000|2022-12-07 15:40:00|10065.96|10065.96|10073.24|10073.24|10075.55|10075.55|10065.77|10065.77|0
1670427900000|2022-12-07 15:45:00|10074.05|10074.05|10103.28|10103.28|10103.28|10103.28|10074.05|10074.05|0
1670428200000|2022-12-07 15:50:00|10104.76|10104.76|10107.52|10107.52|10112.35|10112.35|10099.51|10099.51|0
1670428500000|2022-12-07 15:55:00|10107.75|10107.75|10099.47|10099.47|10107.75|10107.75|10099.47|10099.47|0
1670428800000|2022-12-07 16:00:00|10101.16|10101.16|10107.95|10107.95|10114.72|10114.72|10101.16|10101.16|0
1670429100000|2022-12-07 16:05:00|10107.49|10107.49|10123.08|10123.08|10124.56|10124.56|10107.49|10107.49|0
1670429400000|2022-12-07 16:10:00|10124.59|10124.59|10118.5|10118.5|10125.33|10125.33|10117.04|10117.04|0
1670429700000|2022-12-07 16:15:00|10118.71|10118.71|10119.89|10119.89|10122.48|10122.48|10117.43|10117.43|0
1670430000000|2022-12-07 16:20:00|10119.15|10119.15|10090.96|10090.96|10119.15|10119.15|10090.96|10090.96|0
1670430300000|2022-12-07 16:25:00|10090.15|10090.15|10082.28|10082.28|10094.04|10094.04|10081.8|10081.8|0
1670487300000|2022-12-08 08:15:00|10078.37|10078.37|10080.86|10080.86|10097.86|10097.86|10078.37|10078.37|0
1670487600000|2022-12-08 08:20:00|10079.59|10079.59|10066.26|10066.26|10079.59|10079.59|10063.99|10063.99|0
1670487900000|2022-12-08 08:25:00|10066.49|10066.49|10061.45|10061.45|10066.49|10066.49|10054.55|10054.55|0
1670488200000|2022-12-08 08:30:00|10060.51|10060.51|10051.67|10051.67|10068.38|10068.38|10049.91|10049.91|0
1670488500000|2022-12-08 08:35:00|10053.09|10053.09|10055.14|10055.14|10062.28|10062.28|10047.58|10047.58|0
1670488800000|2022-12-08 08:40:00|10054.19|10054.19|10043.44|10043.44|10054.19|10054.19|10036.82|10036.82|0
1670489100000|2022-12-08 08:45:00|10045.66|10045.66|10044.74|10044.74|10050.01|10050.01|10044.15|10044.15|0
1670489400000|2022-12-08 08:50:00|10042.37|10042.37|10035.21|10035.21|10042.37|10042.37|10035.21|10035.21|0
1670489700000|2022-12-08 08:55:00|10032.98|10032.98|10023.03|10023.03|10033.13|10033.13|10022.84|10022.84|0
1670490000000|2022-12-08 09:00:00|10022.22|10022.22|10006.55|10006.55|10028.24|10028.24|10006.55|10006.55|0
1670490300000|2022-12-08 09:05:00|10005.82|10005.82|9977.65|9977.65|10006.55|10006.55|9977.65|9977.65|0
1670490600000|2022-12-08 09:10:00|9976.18|9976.18|9989.4|9989.4|9990.71|9990.71|9973.29|9973.29|0
1670490900000|2022-12-08 09:15:00|9987.92|9987.92|9995.56|9995.56|9997.04|9997.04|9987.92|9987.92|0
1670491200000|2022-12-08 09:20:00|9994.14|9994.14|9986.86|9986.86|9994.14|9994.14|9986.41|9986.41|0
1670491500000|2022-12-08 09:25:00|9983.9|9983.9|9985.7|9985.7|9985.7|9985.7|9980.07|9980.07|0
1670491800000|2022-12-08 09:30:00|9984.96|9984.96|9976.99|9976.99|9984.96|9984.96|9976.99|9976.99|0
1670492100000|2022-12-08 09:35:00|9977.46|9977.46|9974.72|9974.72|9987.72|9987.72|9971.79|9971.79|0
1670492400000|2022-12-08 09:40:00|9973.97|9973.97|9986.13|9986.13|9986.13|9986.13|9972.03|9972.03|0
1670492700000|2022-12-08 09:45:00|9985.31|9985.31|9959.43|9959.43|9985.31|9985.31|9959.43|9959.43|0
1670493000000|2022-12-08 09:50:00|9959.9|9959.9|9948.52|9948.52|9959.9|9959.9|9947.57|9947.57|0
1670493300000|2022-12-08 09:55:00|9947.66|9947.66|9944.89|9944.89|9947.95|9947.95|9937.82|9937.82|0
1670493600000|2022-12-08 10:00:00|9946.28|9946.28|9951.63|9951.63|9951.79|9951.79|9946.28|9946.28|0
1670493900000|2022-12-08 10:05:00|9955.27|9955.27|9961.66|9961.66|9961.66|9961.66|9955.27|9955.27|0
1670494200000|2022-12-08 10:10:00|9967.95|9967.95|9974.43|9974.43|9974.43|9974.43|9967.95|9967.95|0
1670494500000|2022-12-08 10:15:00|9975.7|9975.7|9973.02|9973.02|9976.35|9976.35|9971.54|9971.54|0
1670494800000|2022-12-08 10:20:00|9972.81|9972.81|9959.34|9959.34|9972.81|9972.81|9959.34|9959.34|0
1670495100000|2022-12-08 10:25:00|9959.81|9959.81|9958.42|9958.42|9961.1|9961.1|9956.79|9956.79|0
1670495400000|2022-12-08 10:30:00|9958.89|9958.89|9953.34|9953.34|9960.05|9960.05|9948.78|9948.78|0
1670495700000|2022-12-08 10:35:00|9953.13|9953.13|9937.44|9937.44|9958.41|9958.41|9931.25|9931.25|0
1670496000000|2022-12-08 10:40:00|9937.73|9937.73|9936.2|9936.2|9942.77|9942.77|9936.2|9936.2|0
1670496300000|2022-12-08 10:45:00|9935.72|9935.72|9948.14|9948.14|9950.41|9950.41|9917.65|9917.65|0
1670496600000|2022-12-08 10:50:00|9946.72|9946.72|9945.16|9945.16|9948.17|9948.17|9944.64|9944.64|0
1670496900000|2022-12-08 10:55:00|9944.7|9944.7|9954.22|9954.22|9955.85|9955.85|9944.7|9944.7|0
1670497200000|2022-12-08 11:00:00|9954.64|9954.64|9970.46|9970.46|9970.46|9970.46|9954.64|9954.64|0
1670497500000|2022-12-08 11:05:00|9969.72|9969.72|9965.58|9965.58|9969.72|9969.72|9958.27|9958.27|0
1670497800000|2022-12-08 11:10:00|9966.01|9966.01|9955.6|9955.6|9966.43|9966.43|9955.6|9955.6|0
1670498100000|2022-12-08 11:15:00|9954.86|9954.86|9953.13|9953.13|9954.86|9954.86|9944.3|9944.3|0
1670498400000|2022-12-08 11:20:00|9953.61|9953.61|9960.65|9960.65|9960.65|9960.65|9952.66|9952.66|0
1670498700000|2022-12-08 11:25:00|9961.12|9961.12|9974.16|9974.16|9974.16|9974.16|9961.12|9961.12|0
1670499000000|2022-12-08 11:30:00|9974.64|9974.64|9975.45|9975.45|9978.43|9978.43|9974.64|9974.64|0
1670499300000|2022-12-08 11:35:00|9974.5|9974.5|9973.23|9973.23|9974.82|9974.82|9972.54|9972.54|0
1670499600000|2022-12-08 11:40:00|9972.76|9972.76|9968.94|9968.94|9972.76|9972.76|9965.5|9965.5|0
1670499900000|2022-12-08 11:45:00|9969.41|9969.41|9970.83|9970.83|9972.13|9972.13|9967.14|9967.14|0
1670500200000|2022-12-08 11:50:00|9970.35|9970.35|9984.4|9984.4|9987.12|9987.12|9970.35|9970.35|0
1670500500000|2022-12-08 11:55:00|9983.92|9983.92|9977.59|9977.59|9985.4|9985.4|9975.22|9975.22|0
1670500800000|2022-12-08 12:00:00|9977.12|9977.12|9962.93|9962.93|9977.12|9977.12|9958.28|9958.28|0
1670501100000|2022-12-08 12:05:00|9964.44|9964.44|9949.91|9949.91|9964.44|9964.44|9946.39|9946.39|0
1670501400000|2022-12-08 12:10:00|9951.33|9951.33|9942.6|9942.6|9953.58|9953.58|9942.6|9942.6|0
1670501700000|2022-12-08 12:15:00|9941.12|9941.12|9948.71|9948.71|9949.1|9949.1|9938.25|9938.25|0
1670502000000|2022-12-08 12:20:00|9948.24|9948.24|9958.89|9958.89|9963|9963|9948.24|9948.24|0
1670502300000|2022-12-08 12:25:00|9959.65|9959.65|9957.23|9957.23|9960.12|9960.12|9957.23|9957.23|0
1670502600000|2022-12-08 12:30:00|9957.7|9957.7|9970.06|9970.06|9970.39|9970.39|9957.7|9957.7|0
1670502900000|2022-12-08 12:35:00|9970.52|9970.52|9968.38|9968.38|9970.52|9970.52|9967.15|9967.15|0
1670503200000|2022-12-08 12:40:00|9969.25|9969.25|9971.89|9971.89|9980.68|9980.68|9969.25|9969.25|0
1670503500000|2022-12-08 12:45:00|9971.14|9971.14|9979.67|9979.67|9979.67|9979.67|9970.67|9970.67|0
1670503800000|2022-12-08 12:50:00|9981.71|9981.71|9982.76|9982.76|9983.14|9983.14|9973.46|9973.46|0
1670504100000|2022-12-08 12:55:00|9982.07|9982.07|9991.22|9991.22|9991.51|9991.51|9981.31|9981.31|0
1670504400000|2022-12-08 13:00:00|9991.08|9991.08|10003.77|10003.77|10004.24|10004.24|9989.18|9989.18|0
1670504700000|2022-12-08 13:05:00|10003.29|10003.29|9997.6|9997.6|10003.29|10003.29|9994.85|9994.85|0
1670505000000|2022-12-08 13:10:00|9996.65|9996.65|9997.87|9997.87|10005.89|10005.89|9996.65|9996.65|0
1670505300000|2022-12-08 13:15:00|9996.58|9996.58|9995.51|9995.51|9998.08|9998.08|9994.8|9994.8|0
1670505600000|2022-12-08 13:20:00|9996.38|9996.38|9999.54|9999.54|10000.01|10000.01|9996.38|9996.38|0
1670505900000|2022-12-08 13:25:00|9999.06|9999.06|10003.97|10003.97|10006.26|10006.26|9997.15|9997.15|0
1670506200000|2022-12-08 13:30:00|10003.5|10003.5|10015.92|10015.92|10022.95|10022.95|10003.21|10003.21|0
1670506500000|2022-12-08 13:35:00|10015.79|10015.79|10038.68|10038.68|10040.95|10040.95|10014.84|10014.84|0
1670506800000|2022-12-08 13:40:00|10037.74|10037.74|10036.86|10036.86|10037.74|10037.74|10033.68|10033.68|0
1670507100000|2022-12-08 13:45:00|10035.38|10035.38|10046.46|10046.46|10046.75|10046.75|10035.38|10035.38|0
1670507400000|2022-12-08 13:50:00|10045.99|10045.99|10034.28|10034.28|10045.99|10045.99|10030.83|10030.83|0
1670507700000|2022-12-08 13:55:00|10034.56|10034.56|10036.37|10036.37|10037.13|10037.13|10032.24|10032.24|0
1670508000000|2022-12-08 14:00:00|10037.31|10037.31|10033.12|10033.12|10043.19|10043.19|10033.12|10033.12|0
1670508300000|2022-12-08 14:05:00|10032.54|10032.54|10014.93|10014.93|10032.54|10032.54|10012.79|10012.79|0
1670508600000|2022-12-08 14:10:00|10015.41|10015.41|10003.15|10003.15|10017.26|10017.26|9997.74|9997.74|0
1670508900000|2022-12-08 14:15:00|10004.59|10004.59|10001.18|10001.18|10004.59|10004.59|9996.51|9996.51|0
1670509200000|2022-12-08 14:20:00|10001.65|10001.65|10004.25|10004.25|10006.15|10006.15|10000.61|10000.61|0
1670509500000|2022-12-08 14:25:00|10005.2|10005.2|9992.71|9992.71|10005.94|10005.94|9990.86|9990.86|0
1670509800000|2022-12-08 14:30:00|9992.24|9992.24|9990.93|9990.93|9997.23|9997.23|9987.33|9987.33|0
1670510100000|2022-12-08 14:35:00|9990.19|9990.19|9994.14|9994.14|9994.14|9994.14|9986.4|9986.4|0
1670510400000|2022-12-08 14:40:00|9994.95|9994.95|10001.78|10001.78|10003.26|10003.26|9994.95|9994.95|0
1670510700000|2022-12-08 14:45:00|10000.96|10000.96|10009.82|10009.82|10009.82|10009.82|10000.54|10000.54|0
1670511000000|2022-12-08 14:50:00|10009.35|10009.35|9987.26|9987.26|10017.17|10017.17|9987.26|9987.26|0
1670511300000|2022-12-08 14:55:00|9986.83|9986.83|9979.48|9979.48|9996.32|9996.32|9979.01|9979.01|0
1670511600000|2022-12-08 15:00:00|9979.95|9979.95|9985.39|9985.39|9985.39|9985.39|9978.44|9978.44|0
1670511900000|2022-12-08 15:05:00|9985.62|9985.62|9992.2|9992.2|9997.11|9997.11|9985.62|9985.62|0
1670512200000|2022-12-08 15:10:00|9991.73|9991.73|9995.45|9995.45|9996.87|9996.87|9990.01|9990.01|0
1670512500000|2022-12-08 15:15:00|9994.71|9994.71|9990|9990|9994.71|9994.71|9985.47|9985.47|0
1670512800000|2022-12-08 15:20:00|9990.48|9990.48|10018.37|10018.37|10019.54|10019.54|9990.48|9990.48|0
1670513100000|2022-12-08 15:25:00|10016.86|10016.86|10043.95|10043.95|10043.95|10043.95|10013.43|10013.43|0
1670513400000|2022-12-08 15:30:00|10043.74|10043.74|10037.7|10037.7|10050.02|10050.02|10028.21|10028.21|0
1670513700000|2022-12-08 15:35:00|10036.96|10036.96|10028.2|10028.2|10037.7|10037.7|10027.69|10027.69|0
1670514000000|2022-12-08 15:40:00|10026.72|10026.72|10024.73|10024.73|10028.2|10028.2|10021.61|10021.61|0
1670514300000|2022-12-08 15:45:00|10025.47|10025.47|10037.06|10037.06|10040.17|10040.17|10024.98|10024.98|0
1670514600000|2022-12-08 15:50:00|10037.27|10037.27|10033.65|10033.65|10038.22|10038.22|10025.88|10025.88|0
1670514900000|2022-12-08 15:55:00|10034.13|10034.13|10031.38|10031.38|10038.2|10038.2|10029.1|10029.1|0
1670515200000|2022-12-08 16:00:00|10031.6|10031.6|10029.6|10029.6|10033.03|10033.03|10025.6|10025.6|0
1670515500000|2022-12-08 16:05:00|10028.79|10028.79|10028.16|10028.16|10031.51|10031.51|10025.98|10025.98|0
1670515800000|2022-12-08 16:10:00|10027.69|10027.69|10031.13|10031.13|10033.69|10033.69|10027.21|10027.21|0
1670516100000|2022-12-08 16:15:00|10031.6|10031.6|10040.36|10040.36|10040.36|10040.36|10031.6|10031.6|0
1670516400000|2022-12-08 16:20:00|10041.79|10041.79|10042.85|10042.85|10043.21|10043.21|10040.22|10040.22|0
1670516700000|2022-12-08 16:25:00|10042.11|10042.11|10037.15|10037.15|10045.49|10045.49|10033.08|10033.08|0
1670573700000|2022-12-09 08:15:00|10121.36|10121.36|10104.19|10104.19|10129.03|10129.03|10099.8|10099.8|0
1670574000000|2022-12-09 08:20:00|10105.14|10105.14|10099.74|10099.74|10111.86|10111.86|10097.67|10097.67|0
1670574300000|2022-12-09 08:25:00|10101.37|10101.37|10098.05|10098.05|10114.04|10114.04|10098.05|10098.05|0
1670574600000|2022-12-09 08:30:00|10096.16|10096.16|10078.98|10078.98|10096.16|10096.16|10063.13|10063.13|0
1670574900000|2022-12-09 08:35:00|10078.7|10078.7|10103.46|10103.46|10111.78|10111.78|10078.7|10078.7|0
1670575200000|2022-12-09 08:40:00|10104.41|10104.41|10098.61|10098.61|10104.83|10104.83|10092.87|10092.87|0
1670575500000|2022-12-09 08:45:00|10099.35|10099.35|10093.2|10093.2|10099.35|10099.35|10080.93|10080.93|0
1670575800000|2022-12-09 08:50:00|10098.4|10098.4|10128.52|10128.52|10130.91|10130.91|10098.4|10098.4|0
1670576100000|2022-12-09 08:55:00|10128.04|10128.04|10127.02|10127.02|10131.36|10131.36|10122.8|10122.8|0
1670576400000|2022-12-09 09:00:00|10126.81|10126.81|10130.96|10130.96|10130.96|10130.96|10119.95|10119.95|0
1670576700000|2022-12-09 09:05:00|10131.71|10131.71|10116.19|10116.19|10132.24|10132.24|10110.49|10110.49|0
1670577000000|2022-12-09 09:10:00|10116.95|10116.95|10122.97|10122.97|10128.77|10128.77|10114.71|10114.71|0
1670577300000|2022-12-09 09:15:00|10118.7|10118.7|10112.18|10112.18|10118.7|10118.7|10107.83|10107.83|0
1670577600000|2022-12-09 09:20:00|10111.7|10111.7|10120.67|10120.67|10120.67|10120.67|10110.28|10110.28|0
1670577900000|2022-12-09 09:25:00|10118.72|10118.72|10110.34|10110.34|10118.72|10118.72|10110.34|10110.34|0
1670578200000|2022-12-09 09:30:00|10108.83|10108.83|10116.55|10116.55|10116.55|10116.55|10106.21|10106.21|0
1670578500000|2022-12-09 09:35:00|10118.92|10118.92|10111.52|10111.52|10121.79|10121.79|10107.46|10107.46|0
1670578800000|2022-12-09 09:40:00|10112.94|10112.94|10109.74|10109.74|10113.89|10113.89|10109.74|10109.74|0
1670579100000|2022-12-09 09:45:00|10108.98|10108.98|10107.55|10107.55|10111.28|10111.28|10106.67|10106.67|0
1670579400000|2022-12-09 09:50:00|10106.69|10106.69|10114.99|10114.99|10114.99|10114.99|10105.06|10105.06|0
1670579700000|2022-12-09 09:55:00|10115.75|10115.75|10116.73|10116.73|10120.25|10120.25|10114.49|10114.49|0
1670580000000|2022-12-09 10:00:00|10116.25|10116.25|10125.03|10125.03|10128.99|10128.99|10116.25|10116.25|0
1670580300000|2022-12-09 10:05:00|10123.13|10123.13|10114.93|10114.93|10126.2|10126.2|10114.93|10114.93|0
1670580600000|2022-12-09 10:10:00|10116.36|10116.36|10115.97|10115.97|10117.73|10117.73|10114.46|10114.46|0
1670580900000|2022-12-09 10:15:00|10114.55|10114.55|10115.79|10115.79|10118.87|10118.87|10114.55|10114.55|0
1670581200000|2022-12-09 10:20:00|10116.74|10116.74|10117.82|10117.82|10117.82|10117.82|10116.06|10116.06|0
1670581500000|2022-12-09 10:25:00|10117.09|10117.09|10106.38|10106.38|10117.09|10117.09|10103.03|10103.03|0
1670581800000|2022-12-09 10:30:00|10105.52|10105.52|10104.54|10104.54|10105.52|10105.52|10102.84|10102.84|0
1670582100000|2022-12-09 10:35:00|10103.8|10103.8|10102.83|10102.83|10103.8|10103.8|10101.4|10101.4|0
1670582400000|2022-12-09 10:40:00|10102.09|10102.09|10094.27|10094.27|10102.09|10102.09|10087.72|10087.72|0
1670582700000|2022-12-09 10:45:00|10094.56|10094.56|10095.58|10095.58|10096.04|10096.04|10092.19|10092.19|0
1670583000000|2022-12-09 10:50:00|10094.07|10094.07|10098.57|10098.57|10103.48|10103.48|10094.07|10094.07|0
1670583300000|2022-12-09 10:55:00|10097.15|10097.15|10101.26|10101.26|10103.02|10103.02|10095.19|10095.19|0
1670583600000|2022-12-09 11:00:00|10102.68|10102.68|10126.61|10126.61|10126.61|10126.61|10102.68|10102.68|0
1670583900000|2022-12-09 11:05:00|10125.87|10125.87|10114.1|10114.1|10125.87|10125.87|10112.33|10112.33|0
1670584200000|2022-12-09 11:10:00|10116.47|10116.47|10113.48|10113.48|10119.51|10119.51|10112.27|10112.27|0
1670584500000|2022-12-09 11:15:00|10114.43|10114.43|10115.53|10115.53|10119.56|10119.56|10111.48|10111.48|0
1670584800000|2022-12-09 11:20:00|10114.96|10114.96|10121.59|10121.59|10122.33|10122.33|10114.96|10114.96|0
1670585100000|2022-12-09 11:25:00|10123.06|10123.06|10119.22|10119.22|10123.06|10123.06|10118.06|10118.06|0
1670585400000|2022-12-09 11:30:00|10119.96|10119.96|10119.31|10119.31|10121.35|10121.35|10118.11|10118.11|0
1670585700000|2022-12-09 11:35:00|10119.79|10119.79|10117.2|10117.2|10119.79|10119.79|10114.61|10114.61|0
1670586000000|2022-12-09 11:40:00|10114.57|10114.57|10100.43|10100.43|10117.75|10117.75|10100.43|10100.43|0
1670586300000|2022-12-09 11:45:00|10100|10100|10093.61|10093.61|10100|10100|10090.56|10090.56|0
1670586600000|2022-12-09 11:50:00|10094.35|10094.35|10088.91|10088.91|10094.63|10094.63|10088.91|10088.91|0
1670586900000|2022-12-09 11:55:00|10089.66|10089.66|10092.07|10092.07|10092.07|10092.07|10084.97|10084.97|0
1670587200000|2022-12-09 12:00:00|10093.76|10093.76|10097.17|10097.17|10097.65|10097.65|10093.76|10093.76|0
1670587500000|2022-12-09 12:05:00|10097.65|10097.65|10096.55|10096.55|10097.88|10097.88|10095.51|10095.51|0
1670587800000|2022-12-09 12:10:00|10095.73|10095.73|10097.45|10097.45|10097.93|10097.93|10094.56|10094.56|0
1670588100000|2022-12-09 12:15:00|10097.91|10097.91|10097.69|10097.69|10102.84|10102.84|10097.69|10097.69|0
1670588400000|2022-12-09 12:20:00|10099.2|10099.2|10102.41|10102.41|10103.23|10103.23|10099.2|10099.2|0
1670588700000|2022-12-09 12:25:00|10102.84|10102.84|10107.93|10107.93|10107.93|10107.93|10102.03|10102.03|0
1670589000000|2022-12-09 12:30:00|10108.4|10108.4|10109.09|10109.09|10109.15|10109.15|10107.93|10107.93|0
1670589300000|2022-12-09 12:35:00|10108.35|10108.35|10108.05|10108.05|10109.79|10109.79|10105.87|10105.87|0
1670589600000|2022-12-09 12:40:00|10111.42|10111.42|10110.43|10110.43|10115.44|10115.44|10109.15|10109.15|0
1670589900000|2022-12-09 12:45:00|10112.06|10112.06|10118.3|10118.3|10119.73|10119.73|10112.06|10112.06|0
1670590200000|2022-12-09 12:50:00|10119.25|10119.25|10120.29|10120.29|10120.48|10120.48|10119|10119|0
1670590500000|2022-12-09 12:55:00|10120.77|10120.77|10129.99|10129.99|10130.73|10130.73|10120.77|10120.77|0
1670590800000|2022-12-09 13:00:00|10130.41|10130.41|10136.17|10136.17|10136.17|10136.17|10129.46|10129.46|0
1670591100000|2022-12-09 13:05:00|10133.95|10133.95|10125.93|10125.93|10133.95|10133.95|10125.93|10125.93|0
1670591400000|2022-12-09 13:10:00|10124.45|10124.45|10120.44|10120.44|10124.45|10124.45|10119.15|10119.15|0
1670591700000|2022-12-09 13:15:00|10119.49|10119.49|10119.43|10119.43|10121.65|10121.65|10119.43|10119.43|0
1670592000000|2022-12-09 13:20:00|10119.91|10119.91|10120.18|10120.18|10120.6|10120.6|10118.76|10118.76|0
1670592300000|2022-12-09 13:25:00|10120.99|10120.99|10122.23|10122.23|10122.7|10122.7|10120.52|10120.52|0
1670592600000|2022-12-09 13:30:00|10125.77|10125.77|10125.39|10125.39|10127.45|10127.45|10006.6|10006.6|0
1670592900000|2022-12-09 13:35:00|10124.92|10124.92|10103.08|10103.08|10124.92|10124.92|10097.72|10097.72|0
1670593200000|2022-12-09 13:40:00|10103.56|10103.56|10083.82|10083.82|10108.45|10108.45|10083.82|10083.82|0
1670593500000|2022-12-09 13:45:00|10082.9|10082.9|10091.84|10091.84|10092.58|10092.58|10075.01|10075.01|0
1670593800000|2022-12-09 13:50:00|10092.79|10092.79|10095|10095|10097.86|10097.86|10090.13|10090.13|0
1670594100000|2022-12-09 13:55:00|10093.57|10093.57|10094.58|10094.58|10096.21|10096.21|10092.63|10092.63|0
1670594400000|2022-12-09 14:00:00|10092.68|10092.68|10070.52|10070.52|10092.68|10092.68|10070.52|10070.52|0
1670594700000|2022-12-09 14:05:00|10069.58|10069.58|10076.02|10076.02|10077.92|10077.92|10068.63|10068.63|0
1670595000000|2022-12-09 14:10:00|10075.56|10075.56|10066.01|10066.01|10076.29|10076.29|10065.33|10065.33|0
1670595300000|2022-12-09 14:15:00|10066.96|10066.96|10071.21|10071.21|10074.48|10074.48|10066.96|10066.96|0
1670595600000|2022-12-09 14:20:00|10069.79|10069.79|10063.61|10063.61|10069.79|10069.79|10058.99|10058.99|0
1670595900000|2022-12-09 14:25:00|10064.42|10064.42|10065.77|10065.77|10067.93|10067.93|10064.42|10064.42|0
1670596200000|2022-12-09 14:30:00|10066.63|10066.63|10101.38|10101.38|10101.38|10101.38|10059.61|10059.61|0
1670596500000|2022-12-09 14:35:00|10100.91|10100.91|10110.5|10110.5|10110.5|10110.5|10098.23|10098.23|0
1670596800000|2022-12-09 14:40:00|10110.97|10110.97|10126.35|10126.35|10127.09|10127.09|10110.58|10110.58|0
1670597100000|2022-12-09 14:45:00|10126.82|10126.82|10135.27|10135.27|10139|10139|10126.82|10126.82|0
1670597400000|2022-12-09 14:50:00|10133.76|10133.76|10127.52|10127.52|10134.6|10134.6|10125|10125|0
1670597700000|2022-12-09 14:55:00|10127.24|10127.24|10122.97|10122.97|10127.24|10127.24|10121.34|10121.34|0
1670598000000|2022-12-09 15:00:00|10125.42|10125.42|10136.68|10136.68|10143.26|10143.26|10124.6|10124.6|0
1670598300000|2022-12-09 15:05:00|10134.46|10134.46|10146.13|10146.13|10146.41|10146.41|10129.18|10129.18|0
1670598600000|2022-12-09 15:10:00|10146.41|10146.41|10147.24|10147.24|10152.99|10152.99|10145.48|10145.48|0
1670598900000|2022-12-09 15:15:00|10148.87|10148.87|10148.78|10148.78|10154.96|10154.96|10148.3|10148.3|0
1670599200000|2022-12-09 15:20:00|10147.96|10147.96|10137.35|10137.35|10151.48|10151.48|10133.47|10133.47|0
1670599500000|2022-12-09 15:25:00|10136.4|10136.4|10153.13|10153.13|10153.13|10153.13|10136.4|10136.4|0
1670599800000|2022-12-09 15:30:00|10153.95|10153.95|10154.77|10154.77|10164.56|10164.56|10153.82|10153.82|0
1670600100000|2022-12-09 15:35:00|10152.55|10152.55|10170.34|10170.34|10170.34|10170.34|10149.78|10149.78|0
1670600400000|2022-12-09 15:40:00|10169.52|10169.52|10167.46|10167.46|10170.28|10170.28|10163.27|10163.27|0
1670600700000|2022-12-09 15:45:00|10169.41|10169.41|10168.06|10168.06|10171.17|10171.17|10168.06|10168.06|0
1670601000000|2022-12-09 15:50:00|10167.25|10167.25|10179.25|10179.25|10179.25|10179.25|10166.3|10166.3|0
1670601300000|2022-12-09 15:55:00|10179.72|10179.72|10172.58|10172.58|10179.95|10179.95|10172.06|10172.06|0
1670601600000|2022-12-09 16:00:00|10173.33|10173.33|10173.54|10173.54|10176.43|10176.43|10173.04|10173.04|0
1670601900000|2022-12-09 16:05:00|10172.8|10172.8|10165.6|10165.6|10174.31|10174.31|10165.6|10165.6|0
1670602200000|2022-12-09 16:10:00|10165.38|10165.38|10160.93|10160.93|10165.88|10165.88|10160.93|10160.93|0
1670602500000|2022-12-09 16:15:00|10161.41|10161.41|10158.06|10158.06|10166.72|10166.72|10156.77|10156.77|0
1670602800000|2022-12-09 16:20:00|10157.25|10157.25|10146.42|10146.42|10157.25|10157.25|10143.1|10143.1|0
1670603100000|2022-12-09 16:25:00|10145.47|10145.47|10149.24|10149.24|10150.37|10150.37|10145.47|10145.47|0
1670832900000|2022-12-12 08:15:00|10071.64|10071.64|10049.32|10049.32|10071.9|10071.9|10049.32|10049.32|0
1670833200000|2022-12-12 08:20:00|10050.26|10050.26|10035.93|10035.93|10051.69|10051.69|10034.53|10034.53|0
1670833500000|2022-12-12 08:25:00|10036.88|10036.88|10025.28|10025.28|10036.88|10036.88|10020.41|10020.41|0
1670833800000|2022-12-12 08:30:00|10026.22|10026.22|10036.37|10036.37|10040.9|10040.9|10023.08|10023.08|0
1670834100000|2022-12-12 08:35:00|10035.62|10035.62|10055.37|10055.37|10058.53|10058.53|10034.11|10034.11|0
1670834400000|2022-12-12 08:40:00|10054.89|10054.89|10045.97|10045.97|10054.89|10054.89|10045.97|10045.97|0
1670834700000|2022-12-12 08:45:00|10046.45|10046.45|10012.88|10012.88|10049.48|10049.48|10012.75|10012.75|0
1670835000000|2022-12-12 08:50:00|10012.67|10012.67|10017.31|10017.31|10017.77|10017.77|10011.51|10011.51|0
1670835300000|2022-12-12 08:55:00|10018.26|10018.26|10012.46|10012.46|10020.63|10020.63|10008.51|10008.51|0
1670835600000|2022-12-12 09:00:00|10017.2|10017.2|10006.79|10006.79|10024.19|10024.19|10003.78|10003.78|0
1670835900000|2022-12-12 09:05:00|10002.65|10002.65|10017.09|10017.09|10017.09|10017.09|9999.96|9999.96|0
1670836200000|2022-12-12 09:10:00|10018.98|10018.98|10011.88|10011.88|10020.14|10020.14|10011.14|10011.14|0
1670836500000|2022-12-12 09:15:00|10007.62|10007.62|9973.91|9973.91|10007.62|10007.62|9971.95|9971.95|0
1670836800000|2022-12-12 09:20:00|9974.38|9974.38|9954.46|9954.46|9974.72|9974.72|9954.46|9954.46|0
1670837100000|2022-12-12 09:25:00|9953.88|9953.88|9942.42|9942.42|9953.88|9953.88|9939.78|9939.78|0
1670837400000|2022-12-12 09:30:00|9942.63|9942.63|9943.75|9943.75|9946.23|9946.23|9936.64|9936.64|0
1670837700000|2022-12-12 09:35:00|9942.33|9942.33|9946.45|9946.45|9965.68|9965.68|9942.33|9942.33|0
1670838000000|2022-12-12 09:40:00|9943.14|9943.14|9976.98|9976.98|9976.98|9976.98|9941.19|9941.19|0
1670838300000|2022-12-12 09:45:00|9977.19|9977.19|9984.68|9984.68|9996.96|9996.96|9977.19|9977.19|0
1670838600000|2022-12-12 09:50:00|9983.2|9983.2|9971.01|9971.01|9983.2|9983.2|9971.01|9971.01|0
1670838900000|2022-12-12 09:55:00|9971.58|9971.58|9982.13|9982.13|9984.65|9984.65|9971.58|9971.58|0
1670839200000|2022-12-12 10:00:00|9982.88|9982.88|9987.57|9987.57|9987.57|9987.57|9982.41|9982.41|0
1670839500000|2022-12-12 10:05:00|9988.05|9988.05|9983.69|9983.69|9990.02|9990.02|9980.8|9980.8|0
1670839800000|2022-12-12 10:10:00|9982.27|9982.27|9980.13|9980.13|9982.75|9982.75|9979.91|9979.91|0
1670840100000|2022-12-12 10:15:00|9981|9981|9987.13|9987.13|9992.25|9992.25|9981|9981|0
1670840400000|2022-12-12 10:20:00|9988.08|9988.08|9993.11|9993.11|9995.97|9995.97|9987.82|9987.82|0
1670840700000|2022-12-12 10:25:00|9992.9|9992.9|9997.79|9997.79|9997.79|9997.79|9992.48|9992.48|0
1670841000000|2022-12-12 10:30:00|9997.32|9997.32|9997.72|9997.72|9998.67|9998.67|9993.6|9993.6|0
1670841300000|2022-12-12 10:35:00|9995.71|9995.71|9992.21|9992.21|9996.55|9996.55|9992.07|9992.07|0
1670841600000|2022-12-12 10:40:00|9992.5|9992.5|9996|9996|9999.14|9999.14|9992.5|9992.5|0
1670841900000|2022-12-12 10:45:00|9995.19|9995.19|9998.55|9998.55|9999.03|9999.03|9989.4|9989.4|0
1670842200000|2022-12-12 10:50:00|9999.03|9999.03|10004.5|10004.5|10006.41|10006.41|9998.55|9998.55|0
1670842500000|2022-12-12 10:55:00|10005.73|10005.73|10015.09|10015.09|10015.09|10015.09|10003.68|10003.68|0
1670842800000|2022-12-12 11:00:00|10015.9|10015.9|10013.17|10013.17|10015.9|10015.9|10011.64|10011.64|0
1670843100000|2022-12-12 11:05:00|10013.64|10013.64|10012.02|10012.02|10013.64|10013.64|10011.2|10011.2|0
1670843400000|2022-12-12 11:10:00|10012.97|10012.97|10013.54|10013.54|10013.54|10013.54|10012.59|10012.59|0
1670843700000|2022-12-12 11:15:00|10015.3|10015.3|10019.86|10019.86|10019.86|10019.86|10015.3|10015.3|0
1670844000000|2022-12-12 11:20:00|10022.12|10022.12|10029.56|10029.56|10029.56|10029.56|10021.91|10021.91|0
1670844300000|2022-12-12 11:25:00|10030.51|10030.51|10030.69|10030.69|10034.61|10034.61|10030.51|10030.51|0
1670844600000|2022-12-12 11:30:00|10029.21|10029.21|10025.28|10025.28|10029.21|10029.21|10024.85|10024.85|0
1670844900000|2022-12-12 11:35:00|10023.85|10023.85|10022.64|10022.64|10023.85|10023.85|10022.17|10022.17|0
1670845200000|2022-12-12 11:40:00|10023.12|10023.12|10021.12|10021.12|10023.12|10023.12|10021.12|10021.12|0
1670845500000|2022-12-12 11:45:00|10019.7|10019.7|10014.8|10014.8|10019.7|10019.7|10013.35|10013.35|0
1670845800000|2022-12-12 11:50:00|10014.07|10014.07|10011.83|10011.83|10014.07|10014.07|10011.83|10011.83|0
1670846100000|2022-12-12 11:55:00|10010.07|10010.07|10013.59|10013.59|10013.59|10013.59|10010.07|10010.07|0
1670846400000|2022-12-12 12:00:00|10014.01|10014.01|10002.92|10002.92|10014.01|10014.01|9999.87|9999.87|0
1670846700000|2022-12-12 12:05:00|10001.5|10001.5|9984.52|9984.52|10001.5|10001.5|9984.52|9984.52|0
1670847000000|2022-12-12 12:10:00|9984.04|9984.04|9988.64|9988.64|9989.12|9989.12|9984.04|9984.04|0
1670847300000|2022-12-12 12:15:00|9986.75|9986.75|9986.54|9986.54|9989.04|9989.04|9984.38|9984.38|0
1670847600000|2022-12-12 12:20:00|9985.8|9985.8|9974.97|9974.97|9985.8|9985.8|9974.97|9974.97|0
1670847900000|2022-12-12 12:25:00|9975.92|9975.92|9977.55|9977.55|9979.18|9979.18|9973.7|9973.7|0
1670848200000|2022-12-12 12:30:00|9978.36|9978.36|9983.59|9983.59|9988.04|9988.04|9978.36|9978.36|0
1670848500000|2022-12-12 12:35:00|9983.12|9983.12|9990.7|9990.7|9990.7|9990.7|9982.3|9982.3|0
1670848800000|2022-12-12 12:40:00|9991.64|9991.64|9986.35|9986.35|9994.22|9994.22|9984.67|9984.67|0
1670849100000|2022-12-12 12:45:00|9986.06|9986.06|9989.24|9989.24|9992.34|9992.34|9986.06|9986.06|0
1670849400000|2022-12-12 12:50:00|9988.77|9988.77|9985.96|9985.96|9988.77|9988.77|9984.01|9984.01|0
1670849700000|2022-12-12 12:55:00|9986.77|9986.77|9981.81|9981.81|9987.72|9987.72|9981.29|9981.29|0
1670850000000|2022-12-12 13:00:00|9982.55|9982.55|9976.77|9976.77|9984.47|9984.47|9974.15|9974.15|0
1670850300000|2022-12-12 13:05:00|9978.41|9978.41|9983.61|9983.61|9983.61|9983.61|9978.41|9978.41|0
1670850600000|2022-12-12 13:10:00|9984.36|9984.36|9987.72|9987.72|9989.1|9989.1|9983.05|9983.05|0
1670850900000|2022-12-12 13:15:00|9988.46|9988.46|9998.22|9998.22|9998.22|9998.22|9981.12|9981.12|0
1670851200000|2022-12-12 13:20:00|10004.68|10004.68|10010.69|10010.69|10011.32|10011.32|10004.68|10004.68|0
1670851500000|2022-12-12 13:25:00|10011.51|10011.51|10004.48|10004.48|10012.72|10012.72|10003.75|10003.75|0
1670851800000|2022-12-12 13:30:00|10003.33|10003.33|9986.99|9986.99|10003.33|10003.33|9986.52|9986.52|0
1670852100000|2022-12-12 13:35:00|9988.41|9988.41|9982.24|9982.24|9988.41|9988.41|9982.24|9982.24|0
1670852400000|2022-12-12 13:40:00|9981.29|9981.29|9963.4|9963.4|9981.29|9981.29|9963.4|9963.4|0
1670852700000|2022-12-12 13:45:00|9964.14|9964.14|9972.1|9972.1|9972.1|9972.1|9963.67|9963.67|0
1670853000000|2022-12-12 13:50:00|9971.63|9971.63|9964.73|9964.73|9974.26|9974.26|9964.67|9964.67|0
1670853300000|2022-12-12 13:55:00|9964.16|9964.16|9976.26|9976.26|9976.26|9976.26|9963.93|9963.93|0
1670853600000|2022-12-12 14:00:00|9977.21|9977.21|9984.6|9984.6|9984.6|9984.6|9977.21|9977.21|0
1670853900000|2022-12-12 14:05:00|9985.55|9985.55|9991.62|9991.62|9991.62|9991.62|9985.55|9985.55|0
1670854200000|2022-12-12 14:10:00|9992.91|9992.91|9999.78|9999.78|10001.21|10001.21|9992.43|9992.43|0
1670854500000|2022-12-12 14:15:00|10001.26|10001.26|9991.9|9991.9|10001.54|10001.54|9991.79|9991.79|0
1670854800000|2022-12-12 14:20:00|9991.04|9991.04|9991.38|9991.38|9991.4|9991.4|9990.22|9990.22|0
1670855100000|2022-12-12 14:25:00|9991.86|9991.86|9991.09|9991.09|9994.52|9994.52|9990.62|9990.62|0
1670855400000|2022-12-12 14:30:00|9990.62|9990.62|9988.7|9988.7|9991.1|9991.1|9986.02|9986.02|0
1670855700000|2022-12-12 14:35:00|9987.75|9987.75|9984.88|9984.88|9989.17|9989.17|9984.88|9984.88|0
1670856000000|2022-12-12 14:40:00|9984.41|9984.41|9983.29|9983.29|9984.41|9984.41|9979.26|9979.26|0
1670856300000|2022-12-12 14:45:00|9982|9982|9977.3|9977.3|9982|9982|9974.26|9974.26|0
1670856600000|2022-12-12 14:50:00|9975.3|9975.3|9972.42|9972.42|9975.3|9975.3|9972.42|9972.42|0
1670856900000|2022-12-12 14:55:00|9970.94|9970.94|9969.91|9969.91|9971.58|9971.58|9968.2|9968.2|0
1670857200000|2022-12-12 15:00:00|9970.64|9970.64|9971.42|9971.42|9972.66|9972.66|9969.7|9969.7|0
1670857500000|2022-12-12 15:05:00|9972.16|9972.16|9971.27|9971.27|9973.66|9973.66|9970.69|9970.69|0
1670857800000|2022-12-12 15:10:00|9970.79|9970.79|9968.74|9968.74|9970.79|9970.79|9965.8|9965.8|0
1670858100000|2022-12-12 15:15:00|9968.26|9968.26|9970.9|9970.9|9970.9|9970.9|9962.31|9962.31|0
1670858400000|2022-12-12 15:20:00|9970.43|9970.43|9972.5|9972.5|9973.45|9973.45|9961.31|9961.31|0
1670858700000|2022-12-12 15:25:00|9972.79|9972.79|9968.67|9968.67|9972.79|9972.79|9954.34|9954.34|0
1670859000000|2022-12-12 15:30:00|9968.19|9968.19|9963.08|9963.08|9972.79|9972.79|9963.08|9963.08|0
1670859300000|2022-12-12 15:35:00|9964.77|9964.77|9961.23|9961.23|9966.48|9966.48|9961.19|9961.19|0
1670859600000|2022-12-12 15:40:00|9960.75|9960.75|9947.79|9947.79|9960.75|9960.75|9946.56|9946.56|0
1670859900000|2022-12-12 15:45:00|9946.97|9946.97|9941.16|9941.16|9950.01|9950.01|9937.62|9937.62|0
1670860200000|2022-12-12 15:50:00|9940.73|9940.73|9952.91|9952.91|9953.85|9953.85|9940.73|9940.73|0
1670860500000|2022-12-12 15:55:00|9953.38|9953.38|9952.82|9952.82|9957.3|9957.3|9950.57|9950.57|0
1670860800000|2022-12-12 16:00:00|9953.56|9953.56|9949.86|9949.86|9954.13|9954.13|9948.2|9948.2|0
1670861100000|2022-12-12 16:05:00|9949.44|9949.44|9977.76|9977.76|9978.7|9978.7|9949.44|9949.44|0
1670861400000|2022-12-12 16:10:00|9978.23|9978.23|9972.09|9972.09|9978.23|9978.23|9970.77|9970.77|0
1670861700000|2022-12-12 16:15:00|9972.32|9972.32|9975.51|9975.51|9975.51|9975.51|9971.21|9971.21|0
1670862000000|2022-12-12 16:20:00|9977.02|9977.02|9973.48|9973.48|9982.18|9982.18|9973.03|9973.03|0
1670862300000|2022-12-12 16:25:00|9973.95|9973.95|9977.04|9977.04|9985.76|9985.76|9973.95|9973.95|0
1670919300000|2022-12-13 08:15:00|9952.19|9952.19|9958.33|9958.33|9959.2|9959.2|9947.76|9947.76|0
1670919600000|2022-12-13 08:20:00|9961.35|9961.35|9939.14|9939.14|9961.35|9961.35|9937.85|9937.85|0
1670919900000|2022-12-13 08:25:00|9938.19|9938.19|9947.33|9947.33|9947.8|9947.8|9934.58|9934.58|0
1670920200000|2022-12-13 08:30:00|9946.59|9946.59|9937.89|9937.89|9946.85|9946.85|9929.53|9929.53|0
1670920500000|2022-12-13 08:35:00|9936.47|9936.47|9916.51|9916.51|9936.94|9936.94|9914.49|9914.49|0
1670920800000|2022-12-13 08:40:00|9918.67|9918.67|9920.84|9920.84|9926.45|9926.45|9915.73|9915.73|0
1670921100000|2022-12-13 08:45:00|9919.43|9919.43|9904.01|9904.01|9919.43|9919.43|9901.74|9901.74|0
1670921400000|2022-12-13 08:50:00|9903.2|9903.2|9888.97|9888.97|9907.52|9907.52|9888|9888|0
1670921700000|2022-12-13 08:55:00|9888.16|9888.16|9882.59|9882.59|9888.16|9888.16|9879.6|9879.6|0
1670922000000|2022-12-13 09:00:00|9885.04|9885.04|9902.75|9902.75|9905.12|9905.12|9885.04|9885.04|0
1670922300000|2022-12-13 09:05:00|9902.27|9902.27|9916.69|9916.69|9919.39|9919.39|9902.27|9902.27|0
1670922600000|2022-12-13 09:10:00|9917.64|9917.64|9920.04|9920.04|9931.36|9931.36|9917.64|9917.64|0
1670922900000|2022-12-13 09:15:00|9919.57|9919.57|9931.45|9931.45|9932.63|9932.63|9918.38|9918.38|0
1670923200000|2022-12-13 09:20:00|9932.03|9932.03|9940.9|9940.9|9943.6|9943.6|9932.03|9932.03|0
1670923500000|2022-12-13 09:25:00|9939.47|9939.47|9938.37|9938.37|9947.34|9947.34|9938.37|9938.37|0
1670923800000|2022-12-13 09:30:00|9935.71|9935.71|9958.53|9958.53|9958.53|9958.53|9935.24|9935.24|0
1670924100000|2022-12-13 09:35:00|9958.82|9958.82|9963.66|9963.66|9963.66|9963.66|9954.18|9954.18|0
1670924400000|2022-12-13 09:40:00|9964.6|9964.6|9964.29|9964.29|9977.07|9977.07|9963.24|9963.24|0
1670924700000|2022-12-13 09:45:00|9964.77|9964.77|9957.36|9957.36|9965.71|9965.71|9956.89|9956.89|0
1670925000000|2022-12-13 09:50:00|9956.42|9956.42|9937.94|9937.94|9956.99|9956.99|9937.94|9937.94|0
1670925300000|2022-12-13 09:55:00|9937.51|9937.51|9944.68|9944.68|9944.68|9944.68|9935.86|9935.86|0
1670925600000|2022-12-13 10:00:00|9945.11|9945.11|9945.85|9945.85|9948.34|9948.34|9943.84|9943.84|0
1670925900000|2022-12-13 10:05:00|9946.32|9946.32|9953.79|9953.79|9963.22|9963.22|9946.32|9946.32|0
1670926200000|2022-12-13 10:10:00|9952.31|9952.31|9952.91|9952.91|9955.56|9955.56|9934.83|9934.83|0
1670926500000|2022-12-13 10:15:00|9952.44|9952.44|9959.34|9959.34|9959.81|9959.81|9951.49|9951.49|0
1670926800000|2022-12-13 10:20:00|9960.82|9960.82|9968.59|9968.59|9970.01|9970.01|9960.34|9960.34|0
1670927100000|2022-12-13 10:25:00|9968.11|9968.11|9974.61|9974.61|9981.7|9981.7|9968.11|9968.11|0
1670927400000|2022-12-13 10:30:00|9973.87|9973.87|9977.5|9977.5|9977.5|9977.5|9970.9|9970.9|0
1670927700000|2022-12-13 10:35:00|9977.97|9977.97|9980.25|9980.25|9982.43|9982.43|9977.27|9977.27|0
1670928000000|2022-12-13 10:40:00|9983.74|9983.74|9996.79|9996.79|10002.17|10002.17|9983.45|9983.45|0
1670928300000|2022-12-13 10:45:00|9995.84|9995.84|9999.13|9999.13|10005.61|10005.61|9993.52|9993.52|0
1670928600000|2022-12-13 10:50:00|9999.95|9999.95|10015.36|10015.36|10016.31|10016.31|9999.95|9999.95|0
1670928900000|2022-12-13 10:55:00|10016.31|10016.31|10025.91|10025.91|10026.15|10026.15|10016.31|10016.31|0
1670929200000|2022-12-13 11:00:00|10025.1|10025.1|10028.74|10028.74|10029.69|10029.69|10024.41|10024.41|0
1670929500000|2022-12-13 11:05:00|10028|10028|10057.5|10057.5|10058.45|10058.45|10026.5|10026.5|0
1670929800000|2022-12-13 11:10:00|10058.24|10058.24|10054.61|10054.61|10060.05|10060.05|10053.85|10053.85|0
1670930100000|2022-12-13 11:15:00|10055.42|10055.42|10057.09|10057.09|10061.2|10061.2|10055.42|10055.42|0
1670930400000|2022-12-13 11:20:00|10057.83|10057.83|10066.05|10066.05|10068.51|10068.51|10057.83|10057.83|0
1670930700000|2022-12-13 11:25:00|10066.53|10066.53|10055.42|10055.42|10067.26|10067.26|10054.94|10054.94|0
1670931000000|2022-12-13 11:30:00|10055.89|10055.89|10050.06|10050.06|10055.89|10055.89|10047.65|10047.65|0
1670931300000|2022-12-13 11:35:00|10050.28|10050.28|10056.48|10056.48|10057.06|10057.06|10049.82|10049.82|0
1670931600000|2022-12-13 11:40:00|10057.43|10057.43|10066.04|10066.04|10066.04|10066.04|10052.61|10052.61|0
1670931900000|2022-12-13 11:45:00|10065.09|10065.09|10079.62|10079.62|10080.96|10080.96|10064.73|10064.73|0
1670932200000|2022-12-13 11:50:00|10079.14|10079.14|10096.29|10096.29|10102.16|10102.16|10079.14|10079.14|0
1670932500000|2022-12-13 11:55:00|10095.54|10095.54|10097.45|10097.45|10097.45|10097.45|10086.91|10086.91|0
1670932800000|2022-12-13 12:00:00|10095.44|10095.44|10085.02|10085.02|10098.4|10098.4|10083.58|10083.58|0
1670933100000|2022-12-13 12:05:00|10084.54|10084.54|10091.31|10091.31|10091.31|10091.31|10081.41|10081.41|0
1670933400000|2022-12-13 12:10:00|10091.02|10091.02|10092.81|10092.81|10097.2|10097.2|10091.02|10091.02|0
1670933700000|2022-12-13 12:15:00|10091.86|10091.86|10092.48|10092.48|10092.48|10092.48|10089.43|10089.43|0
1670934000000|2022-12-13 12:20:00|10092.27|10092.27|10111.11|10111.11|10111.93|10111.93|10091.09|10091.09|0
1670934300000|2022-12-13 12:25:00|10112.32|10112.32|10109.67|10109.67|10115.74|10115.74|10108.93|10108.93|0
1670934600000|2022-12-13 12:30:00|10110.42|10110.42|10104.88|10104.88|10110.42|10110.42|10097.48|10097.48|0
1670934900000|2022-12-13 12:35:00|10102.3|10102.3|10108.2|10108.2|10109.97|10109.97|10102.3|10102.3|0
1670935200000|2022-12-13 12:40:00|10107.91|10107.91|10112.52|10112.52|10116.62|10116.62|10104.59|10104.59|0
1670935500000|2022-12-13 12:45:00|10115.68|10115.68|10116.18|10116.18|10118.42|10118.42|10113.38|10113.38|0
1670935800000|2022-12-13 12:50:00|10117.05|10117.05|10113.22|10113.22|10117.05|10117.05|10108.02|10108.02|0
1670936100000|2022-12-13 12:55:00|10113.01|10113.01|10118.94|10118.94|10118.94|10118.94|10111.85|10111.85|0
1670936400000|2022-12-13 13:00:00|10118.2|10118.2|10132.26|10132.26|10132.26|10132.26|10118.2|10118.2|0
1670936700000|2022-12-13 13:05:00|10133.2|10133.2|10126.27|10126.27|10134.36|10134.36|10126.27|10126.27|0
1670937000000|2022-12-13 13:10:00|10124.32|10124.32|10115.67|10115.67|10124.5|10124.5|10115.1|10115.1|0
1670937300000|2022-12-13 13:15:00|10114.16|10114.16|10105.13|10105.13|10114.84|10114.84|10105.13|10105.13|0
1670937600000|2022-12-13 13:20:00|10105.42|10105.42|10093.28|10093.28|10105.42|10105.42|10091.86|10091.86|0
1670937900000|2022-12-13 13:25:00|10092.85|10092.85|10086.93|10086.93|10107.97|10107.97|10086.93|10086.93|0
1670938200000|2022-12-13 13:30:00|10088.37|10088.37|10195.62|10195.62|10266.17|10266.17|10088.37|10088.37|0
1670938500000|2022-12-13 13:35:00|10193.17|10193.17|10203.29|10203.29|10208.13|10208.13|10188.47|10188.47|0
1670938800000|2022-12-13 13:40:00|10204.05|10204.05|10242.22|10242.22|10242.22|10242.22|10204.05|10204.05|0
1670939100000|2022-12-13 13:45:00|10243.64|10243.64|10292.29|10292.29|10293.03|10293.03|10237.97|10237.97|0
1670939400000|2022-12-13 13:50:00|10293.03|10293.03|10300.63|10300.63|10308.61|10308.61|10292.08|10292.08|0
1670939700000|2022-12-13 13:55:00|10299.16|10299.16|10306.65|10306.65|10308.77|10308.77|10298.42|10298.42|0
1670940000000|2022-12-13 14:00:00|10307.59|10307.59|10314.09|10314.09|10314.09|10314.09|10290.56|10290.56|0
1670940300000|2022-12-13 14:05:00|10313.62|10313.62|10314.22|10314.22|10320.38|10320.38|10307.97|10307.97|0
1670940600000|2022-12-13 14:10:00|10314.86|10314.86|10342.27|10342.27|10348.66|10348.66|10314.86|10314.86|0
1670940900000|2022-12-13 14:15:00|10343.03|10343.03|10332.26|10332.26|10344.01|10344.01|10332.26|10332.26|0
1670941200000|2022-12-13 14:20:00|10329.08|10329.08|10322.52|10322.52|10332.92|10332.92|10322.52|10322.52|0
1670941500000|2022-12-13 14:25:00|10323.25|10323.25|10321.37|10321.37|10324.07|10324.07|10318.15|10318.15|0
1670941800000|2022-12-13 14:30:00|10322.19|10322.19|10332.43|10332.43|10336.2|10336.2|10317.72|10317.72|0
1670942100000|2022-12-13 14:35:00|10333.19|10333.19|10310.03|10310.03|10339.68|10339.68|10308.61|10308.61|0
1670942400000|2022-12-13 14:40:00|10309.46|10309.46|10311.55|10311.55|10312.29|10312.29|10301.29|10301.29|0
1670942700000|2022-12-13 14:45:00|10314.46|10314.46|10294.96|10294.96|10315.74|10315.74|10294.21|10294.21|0
1670943000000|2022-12-13 14:50:00|10295.6|10295.6|10310.95|10310.95|10311.16|10311.16|10295.6|10295.6|0
1670943300000|2022-12-13 14:55:00|10311.59|10311.59|10314.83|10314.83|10317.94|10317.94|10309.94|10309.94|0
1670943600000|2022-12-13 15:00:00|10313.31|10313.31|10276.74|10276.74|10313.31|10313.31|10275.06|10275.06|0
1670943900000|2022-12-13 15:05:00|10278.37|10278.37|10257.56|10257.56|10278.37|10278.37|10246.13|10246.13|0
1670944200000|2022-12-13 15:10:00|10259.45|10259.45|10276.62|10276.62|10284.02|10284.02|10259.45|10259.45|0
1670944500000|2022-12-13 15:15:00|10275.67|10275.67|10249.9|10249.9|10275.67|10275.67|10248.96|10248.96|0
1670944800000|2022-12-13 15:20:00|10248.39|10248.39|10217.51|10217.51|10252.88|10252.88|10217.51|10217.51|0
1670945100000|2022-12-13 15:25:00|10217.28|10217.28|10192.42|10192.42|10217.28|10217.28|10189.14|10189.14|0
1670945400000|2022-12-13 15:30:00|10193.23|10193.23|10195.5|10195.5|10196.57|10196.57|10189.14|10189.14|0
1670945700000|2022-12-13 15:35:00|10195.97|10195.97|10143.92|10143.92|10196.26|10196.26|10143.92|10143.92|0
1670946000000|2022-12-13 15:40:00|10143.11|10143.11|10150.01|10150.01|10150.01|10150.01|10141.53|10141.53|0
1670946300000|2022-12-13 15:45:00|10149.27|10149.27|10131.33|10131.33|10150.69|10150.69|10131.1|10131.1|0
1670946600000|2022-12-13 15:50:00|10130.85|10130.85|10093.78|10093.78|10130.85|10130.85|10087.7|10087.7|0
1670946900000|2022-12-13 15:55:00|10094.73|10094.73|10094.45|10094.45|10096.15|10096.15|10081.4|10081.4|0
1670947200000|2022-12-13 16:00:00|10093.97|10093.97|10087.17|10087.17|10102.89|10102.89|10084.51|10084.51|0
1670947500000|2022-12-13 16:05:00|10088.12|10088.12|10080.56|10080.56|10090.57|10090.57|10076.7|10076.7|0
1670947800000|2022-12-13 16:10:00|10077.45|10077.45|10120.13|10120.13|10120.13|10120.13|10077.45|10077.45|0
1670948100000|2022-12-13 16:15:00|10120.89|10120.89|10110.24|10110.24|10124.66|10124.66|10110.24|10110.24|0
1670948400000|2022-12-13 16:20:00|10109.95|10109.95|10100.66|10100.66|10111.16|10111.16|10100.66|10100.66|0
1670948700000|2022-12-13 16:25:00|10101.48|10101.48|10116.53|10116.53|10121.74|10121.74|10099.92|10099.92|0
1671005700000|2022-12-14 08:15:00|9982.72|9982.72|9977.31|9977.31|9983.95|9983.95|9973.08|9973.08|0
1671006000000|2022-12-14 08:20:00|9978.26|9978.26|9993.83|9993.83|9995.31|9995.31|9976.75|9976.75|0
1671006300000|2022-12-14 08:25:00|9991.46|9991.46|9987.04|9987.04|9991.46|9991.46|9980.88|9980.88|0
1671006600000|2022-12-14 08:30:00|9986.57|9986.57|9973.05|9973.05|9988.05|9988.05|9962.28|9962.28|0
1671006900000|2022-12-14 08:35:00|9975.29|9975.29|10016.11|10016.11|10016.11|10016.11|9975.29|9975.29|0
1671007200000|2022-12-14 08:40:00|10014.48|10014.48|10013.93|10013.93|10016.02|10016.02|10011.5|10011.5|0
1671007500000|2022-12-14 08:45:00|10014.87|10014.87|10029.29|10029.29|10030.03|10030.03|10013.46|10013.46|0
1671007800000|2022-12-14 08:50:00|10028.47|10028.47|10072.3|10072.3|10081.22|10081.22|10028.47|10028.47|0
1671008100000|2022-12-14 08:55:00|10071.49|10071.49|10077.88|10077.88|10077.88|10077.88|10065.63|10065.63|0
1671008400000|2022-12-14 09:00:00|10076.59|10076.59|10101.33|10101.33|10103.23|10103.23|10070.15|10070.15|0
1671008700000|2022-12-14 09:05:00|10098.74|10098.74|10089.95|10089.95|10098.74|10098.74|10089.95|10089.95|0
1671009000000|2022-12-14 09:10:00|10090.68|10090.68|10068.61|10068.61|10090.68|10090.68|10067.21|10067.21|0
1671009300000|2022-12-14 09:15:00|10067.66|10067.66|10052.85|10052.85|10067.66|10067.66|10051.89|10051.89|0
1671009600000|2022-12-14 09:20:00|10051.22|10051.22|10035.92|10035.92|10051.22|10051.22|10032.24|10032.24|0
1671009900000|2022-12-14 09:25:00|10038.61|10038.61|10040.56|10040.56|10043.15|10043.15|10033.68|10033.68|0
1671010200000|2022-12-14 09:30:00|10044.33|10044.33|10049.8|10049.8|10050.28|10050.28|10043.15|10043.15|0
1671010500000|2022-12-14 09:35:00|10048.99|10048.99|10059.57|10059.57|10068.96|10068.96|10048.99|10048.99|0
1671010800000|2022-12-14 09:40:00|10055.77|10055.77|10051.59|10051.59|10055.77|10055.77|10051.59|10051.59|0
1671011100000|2022-12-14 09:45:00|10052.06|10052.06|10044.12|10044.12|10052.06|10052.06|10043.03|10043.03|0
1671011400000|2022-12-14 09:50:00|10043.36|10043.36|10051.25|10051.25|10051.25|10051.25|10043.36|10043.36|0
1671011700000|2022-12-14 09:55:00|10050.31|10050.31|10045.14|10045.14|10050.64|10050.64|10045.14|10045.14|0
1671012000000|2022-12-14 10:00:00|10044.39|10044.39|10024.5|10024.5|10044.39|10044.39|10024.5|10024.5|0
1671012300000|2022-12-14 10:05:00|10021.34|10021.34|10025.15|10025.15|10025.15|10025.15|10020.13|10020.13|0
1671012600000|2022-12-14 10:10:00|10026.63|10026.63|10032.8|10032.8|10032.87|10032.87|10026.63|10026.63|0
1671012900000|2022-12-14 10:15:00|10035.25|10035.25|10043.28|10043.28|10043.28|10043.28|10035.17|10035.17|0
1671013200000|2022-12-14 10:20:00|10044.04|10044.04|10049.24|10049.24|10049.24|10049.24|10039.69|10039.69|0
1671013500000|2022-12-14 10:25:00|10049.99|10049.99|10062.11|10062.11|10062.11|10062.11|10049.99|10049.99|0
1671013800000|2022-12-14 10:30:00|10062.58|10062.58|10055.87|10055.87|10062.87|10062.87|10054.58|10054.58|0
1671014100000|2022-12-14 10:35:00|10056.34|10056.34|10063.2|10063.2|10064.14|10064.14|10054.5|10054.5|0
1671014400000|2022-12-14 10:40:00|10063.67|10063.67|10061.58|10061.58|10063.67|10063.67|10060.77|10060.77|0
1671014700000|2022-12-14 10:45:00|10062.05|10062.05|10054.03|10054.03|10063.5|10063.5|10054.03|10054.03|0
1671015000000|2022-12-14 10:50:00|10053.56|10053.56|10051.19|10051.19|10053.56|10053.56|10047.48|10047.48|0
1671015300000|2022-12-14 10:55:00|10051.4|10051.4|10050.38|10050.38|10052.67|10052.67|10050.16|10050.16|0
1671015600000|2022-12-14 11:00:00|10049.91|10049.91|10049.34|10049.34|10049.91|10049.91|10043.37|10043.37|0
1671015900000|2022-12-14 11:05:00|10050.15|10050.15|10049.59|10049.59|10051.77|10051.77|10048.86|10048.86|0
1671016200000|2022-12-14 11:10:00|10048.65|10048.65|10045.01|10045.01|10048.65|10048.65|10045.01|10045.01|0
1671016500000|2022-12-14 11:15:00|10043.6|10043.6|10037.77|10037.77|10043.6|10043.6|10032.76|10032.76|0
1671016800000|2022-12-14 11:20:00|10038.71|10038.71|10046.13|10046.13|10046.13|10046.13|10037.59|10037.59|0
1671017100000|2022-12-14 11:25:00|10046.71|10046.71|10051.21|10051.21|10051.21|10051.21|10045.27|10045.27|0
1671017400000|2022-12-14 11:30:00|10052.69|10052.69|10049.64|10049.64|10053.16|10053.16|10049.64|10049.64|0
1671017700000|2022-12-14 11:35:00|10048.82|10048.82|10051.48|10051.48|10052.23|10052.23|10048.82|10048.82|0
1671018000000|2022-12-14 11:40:00|10051.95|10051.95|10052.19|10052.19|10056.28|10056.28|10051.95|10051.95|0
1671018300000|2022-12-14 11:45:00|10052.94|10052.94|10057.67|10057.67|10057.8|10057.8|10052.94|10052.94|0
1671018600000|2022-12-14 11:50:00|10058.41|10058.41|10061.4|10061.4|10062.67|10062.67|10058.41|10058.41|0
1671018900000|2022-12-14 11:55:00|10063.51|10063.51|10065.06|10065.06|10065.06|10065.06|10059.38|10059.38|0
1671019200000|2022-12-14 12:00:00|10065.35|10065.35|10052.78|10052.78|10066.46|10066.46|10051.89|10051.89|0
1671019500000|2022-12-14 12:05:00|10053.54|10053.54|10045.45|10045.45|10055.05|10055.05|10045.45|10045.45|0
1671019800000|2022-12-14 12:10:00|10045.92|10045.92|10040.04|10040.04|10045.92|10045.92|10040.04|10040.04|0
1671020100000|2022-12-14 12:15:00|10040.51|10040.51|10043.74|10043.74|10044.21|10044.21|10040.3|10040.3|0
1671020400000|2022-12-14 12:20:00|10044.32|10044.32|10049.21|10049.21|10049.21|10049.21|10044.32|10044.32|0
1671020700000|2022-12-14 12:25:00|10049.68|10049.68|10049.35|10049.35|10050.56|10050.56|10049.35|10049.35|0
1671021000000|2022-12-14 12:30:00|10048.49|10048.49|10050.14|10050.14|10050.14|10050.14|10045.05|10045.05|0
1671021300000|2022-12-14 12:35:00|10049.57|10049.57|10051.66|10051.66|10051.66|10051.66|10049.57|10049.57|0
1671021600000|2022-12-14 12:40:00|10052.52|10052.52|10053.26|10053.26|10053.73|10053.73|10052.23|10052.23|0
1671021900000|2022-12-14 12:45:00|10052.79|10052.79|10047.2|10047.2|10052.79|10052.79|10047.2|10047.2|0
1671022200000|2022-12-14 12:50:00|10047.43|10047.43|10045.9|10045.9|10048.75|10048.75|10045.9|10045.9|0
1671022500000|2022-12-14 12:55:00|10045.69|10045.69|10043.87|10043.87|10046.43|10046.43|10042.06|10042.06|0
1671022800000|2022-12-14 13:00:00|10045.5|10045.5|10045.77|10045.77|10049.02|10049.02|10043.3|10043.3|0
1671023100000|2022-12-14 13:05:00|10046.59|10046.59|10050.83|10050.83|10050.83|10050.83|10046.59|10046.59|0
1671023400000|2022-12-14 13:10:00|10051.4|10051.4|10043.92|10043.92|10051.4|10051.4|10043.92|10043.92|0
1671023700000|2022-12-14 13:15:00|10043.18|10043.18|10045.01|10045.01|10046.21|10046.21|10043.18|10043.18|0
1671024000000|2022-12-14 13:20:00|10045.95|10045.95|10043.07|10043.07|10049.17|10049.17|10043.07|10043.07|0
1671024300000|2022-12-14 13:25:00|10042.38|10042.38|10034.63|10034.63|10043.33|10043.33|10034.63|10034.63|0
1671024600000|2022-12-14 13:30:00|10034.42|10034.42|10030.61|10030.61|10034.42|10034.42|10027.16|10027.16|0
1671024900000|2022-12-14 13:35:00|10031.35|10031.35|10031.68|10031.68|10032.37|10032.37|10028.48|10028.48|0
1671025200000|2022-12-14 13:40:00|10032.63|10032.63|10036.69|10036.69|10038.17|10038.17|10032.15|10032.15|0
1671025500000|2022-12-14 13:45:00|10036.91|10036.91|10035.54|10035.54|10037.45|10037.45|10035.54|10035.54|0
1671025800000|2022-12-14 13:50:00|10034.8|10034.8|10035.38|10035.38|10035.38|10035.38|10033.86|10033.86|0
1671026100000|2022-12-14 13:55:00|10035.67|10035.67|10033.76|10033.76|10038.96|10038.96|10032.53|10032.53|0
1671026400000|2022-12-14 14:00:00|10035.18|10035.18|10019.85|10019.85|10037.06|10037.06|10018.9|10018.9|0
1671026700000|2022-12-14 14:05:00|10019.62|10019.62|10011.97|10011.97|10019.62|10019.62|10010.03|10010.03|0
1671027000000|2022-12-14 14:10:00|10011.03|10011.03|10020.46|10020.46|10020.46|10020.46|10009.5|10009.5|0
1671027300000|2022-12-14 14:15:00|10020.17|10020.17|10008.91|10008.91|10020.17|10020.17|10008.91|10008.91|0
1671027600000|2022-12-14 14:20:00|10008.27|10008.27|10007.82|10007.82|10011.77|10011.77|10006.09|10006.09|0
1671027900000|2022-12-14 14:25:00|10008.1|10008.1|10004.61|10004.61|10009.05|10009.05|10004.61|10004.61|0
1671028200000|2022-12-14 14:30:00|10005.19|10005.19|10029.78|10029.78|10029.78|10029.78|10005.19|10005.19|0
1671028500000|2022-12-14 14:35:00|10030.26|10030.26|10014.64|10014.64|10030.26|10030.26|10012.23|10012.23|0
1671028800000|2022-12-14 14:40:00|10015.22|10015.22|10023.52|10023.52|10023.52|10023.52|10006.26|10006.26|0
1671029100000|2022-12-14 14:45:00|10024|10024|10047.56|10047.56|10048.42|10048.42|10024|10024|0
1671029400000|2022-12-14 14:50:00|10048.02|10048.02|10052.05|10052.05|10054.03|10054.03|10043.06|10043.06|0
1671029700000|2022-12-14 14:55:00|10051.31|10051.31|10051.2|10051.2|10060.58|10060.58|10049.44|10049.44|0
1671030000000|2022-12-14 15:00:00|10052.15|10052.15|10060.93|10060.93|10061.41|10061.41|10048.97|10048.97|0
1671030300000|2022-12-14 15:05:00|10062.08|10062.08|10064.96|10064.96|10070.98|10070.98|10062.08|10062.08|0
1671030600000|2022-12-14 15:10:00|10066.38|10066.38|10059.76|10059.76|10066.86|10066.86|10058.06|10058.06|0
1671030900000|2022-12-14 15:15:00|10058.81|10058.81|10065.2|10065.2|10065.2|10065.2|10053.43|10053.43|0
1671031200000|2022-12-14 15:20:00|10064.46|10064.46|10063.67|10063.67|10069.49|10069.49|10059.76|10059.76|0
1671031500000|2022-12-14 15:25:00|10063.96|10063.96|10059.66|10059.66|10066.57|10066.57|10058.71|10058.71|0
1671031800000|2022-12-14 15:30:00|10060.6|10060.6|10057.26|10057.26|10061.08|10061.08|10049.73|10049.73|0
1671032100000|2022-12-14 15:35:00|10056.52|10056.52|10054.19|10054.19|10060.65|10060.65|10048.43|10048.43|0
1671032400000|2022-12-14 15:40:00|10055.34|10055.34|10052.34|10052.34|10058.56|10058.56|10052.34|10052.34|0
1671032700000|2022-12-14 15:45:00|10051.6|10051.6|10038.83|10038.83|10051.6|10051.6|10038.83|10038.83|0
1671033000000|2022-12-14 15:50:00|10038.09|10038.09|10036.23|10036.23|10038.83|10038.83|10032.63|10032.63|0
1671033300000|2022-12-14 15:55:00|10036.71|10036.71|10044.04|10044.04|10045.73|10045.73|10036.71|10036.71|0
1671033600000|2022-12-14 16:00:00|10043.46|10043.46|10036.49|10036.49|10043.46|10043.46|10035.58|10035.58|0
1671033900000|2022-12-14 16:05:00|10036.72|10036.72|10020.14|10020.14|10036.72|10036.72|10018.77|10018.77|0
1671034200000|2022-12-14 16:10:00|10019.4|10019.4|10026.19|10026.19|10027.85|10027.85|10018.18|10018.18|0
1671034500000|2022-12-14 16:15:00|10024.77|10024.77|10018.7|10018.7|10024.77|10024.77|10014.49|10014.49|0
1671034800000|2022-12-14 16:20:00|10017.96|10017.96|10023.48|10023.48|10023.48|10023.48|10015.11|10015.11|0
1671035100000|2022-12-14 16:25:00|10023|10023|10009.89|10009.89|10025.19|10025.19|10005.37|10005.37|0
1671092100000|2022-12-15 08:15:00|9977.88|9977.88|9938.83|9938.83|9977.88|9977.88|9938.35|9938.35|0
1671092400000|2022-12-15 08:20:00|9937.77|9937.77|9923.44|9923.44|9937.98|9937.98|9909.35|9909.35|0
1671092700000|2022-12-15 08:25:00|9922.97|9922.97|9951.4|9951.4|9951.61|9951.61|9922.97|9922.97|0
1671093000000|2022-12-15 08:30:00|9951.87|9951.87|9942.08|9942.08|9959.06|9959.06|9941.82|9941.82|0
1671093300000|2022-12-15 08:35:00|9943.51|9943.51|9930.33|9930.33|9944.93|9944.93|9930.33|9930.33|0
1671093600000|2022-12-15 08:40:00|9931.09|9931.09|9925.33|9925.33|9931.09|9931.09|9911.07|9911.07|0
1671093900000|2022-12-15 08:45:00|9929.79|9929.79|9945.96|9945.96|9945.96|9945.96|9925.09|9925.09|0
1671094200000|2022-12-15 08:50:00|9944.49|9944.49|9960.44|9960.44|9961.39|9961.39|9944.49|9944.49|0
1671094500000|2022-12-15 08:55:00|9972.04|9972.04|9992.58|9992.58|9992.84|9992.84|9972.04|9972.04|0
1671094800000|2022-12-15 09:00:00|9991.14|9991.14|9996.23|9996.23|10002.36|10002.36|9991.14|9991.14|0
1671095100000|2022-12-15 09:05:00|9996.7|9996.7|9996.43|9996.43|10003.56|10003.56|9991.01|9991.01|0
1671095400000|2022-12-15 09:10:00|9996.91|9996.91|9995.1|9995.1|9999.39|9999.39|9994.62|9994.62|0
1671095700000|2022-12-15 09:15:00|9996.73|9996.73|10003.81|10003.81|10003.81|10003.81|9992.53|9992.53|0
1671096000000|2022-12-15 09:20:00|10009.72|10009.72|10021.07|10021.07|10022.97|10022.97|10009.72|10009.72|0
1671096300000|2022-12-15 09:25:00|10020.6|10020.6|10015.01|10015.01|10021.08|10021.08|10013.69|10013.69|0
1671096600000|2022-12-15 09:30:00|10015.82|10015.82|10022.9|10022.9|10025.95|10025.95|10015.82|10015.82|0
1671096900000|2022-12-15 09:35:00|10023.48|10023.48|10024.86|10024.86|10027.38|10027.38|10020.38|10020.38|0
1671097200000|2022-12-15 09:40:00|10025.34|10025.34|10014.95|10014.95|10025.34|10025.34|10012.76|10012.76|0
1671097500000|2022-12-15 09:45:00|10016.37|10016.37|10043.05|10043.05|10043.05|10043.05|10014.17|10014.17|0
1671097800000|2022-12-15 09:50:00|10043.62|10043.62|10039.94|10039.94|10043.85|10043.85|10038.52|10038.52|0
1671098100000|2022-12-15 09:55:00|10040.69|10040.69|10037.07|10037.07|10046.23|10046.23|10036.6|10036.6|0
1671098400000|2022-12-15 10:00:00|10036.13|10036.13|10036.25|10036.25|10039.72|10039.72|10033.61|10033.61|0
1671098700000|2022-12-15 10:05:00|10036.82|10036.82|10048.28|10048.28|10048.28|10048.28|10036.82|10036.82|0
1671099000000|2022-12-15 10:10:00|10049.7|10049.7|10051.48|10051.48|10054.01|10054.01|10049.22|10049.22|0
1671099300000|2022-12-15 10:15:00|10052.63|10052.63|10070.92|10070.92|10071.87|10071.87|10052.63|10052.63|0
1671099600000|2022-12-15 10:20:00|10070.11|10070.11|10079.47|10079.47|10079.47|10079.47|10065.45|10065.45|0
1671099900000|2022-12-15 10:25:00|10080.29|10080.29|10092.31|10092.31|10092.31|10092.31|10080.29|10080.29|0
1671100200000|2022-12-15 10:30:00|10091.84|10091.84|10108.94|10108.94|10108.94|10108.94|10091.25|10091.25|0
1671100500000|2022-12-15 10:35:00|10111.32|10111.32|10113.19|10113.19|10114.45|10114.45|10111.14|10111.14|0
1671100800000|2022-12-15 10:40:00|10111.9|10111.9|10127.82|10127.82|10127.82|10127.82|10111.9|10111.9|0
1671101100000|2022-12-15 10:45:00|10127|10127|10136.62|10136.62|10137.46|10137.46|10125.58|10125.58|0
1671101400000|2022-12-15 10:50:00|10133.41|10133.41|10131.39|10131.39|10135.03|10135.03|10129.98|10129.98|0
1671101700000|2022-12-15 10:55:00|10131.68|10131.68|10117.22|10117.22|10132.44|10132.44|10116.38|10116.38|0
1671102000000|2022-12-15 11:00:00|10115.79|10115.79|10114.45|10114.45|10115.79|10115.79|10113.29|10113.29|0
1671102300000|2022-12-15 11:05:00|10114.92|10114.92|10103.64|10103.64|10114.92|10114.92|10103.64|10103.64|0
1671102600000|2022-12-15 11:10:00|10101.87|10101.87|10100.54|10100.54|10103.27|10103.27|10100.4|10100.4|0
1671102900000|2022-12-15 11:15:00|10101.01|10101.01|10104.32|10104.32|10106.55|10106.55|10101.01|10101.01|0
1671103200000|2022-12-15 11:20:00|10105.08|10105.08|10110.7|10110.7|10110.97|10110.97|10104.74|10104.74|0
1671103500000|2022-12-15 11:25:00|10109.55|10109.55|10102.18|10102.18|10109.55|10109.55|10101.42|10101.42|0
1671103800000|2022-12-15 11:30:00|10102.92|10102.92|10110.1|10110.1|10110.52|10110.52|10102.92|10102.92|0
1671104100000|2022-12-15 11:35:00|10111.05|10111.05|10129.22|10129.22|10129.22|10129.22|10111.05|10111.05|0
1671104400000|2022-12-15 11:40:00|10130.04|10130.04|10146.74|10146.74|10148.5|10148.5|10129.22|10129.22|0
1671104700000|2022-12-15 11:45:00|10146.26|10146.26|10143.38|10143.38|10146.27|10146.27|10141.47|10141.47|0
1671105000000|2022-12-15 11:50:00|10141.36|10141.36|10126.19|10126.19|10141.36|10141.36|10126.19|10126.19|0
1671105300000|2022-12-15 11:55:00|10126.67|10126.67|10123.81|10123.81|10126.67|10126.67|10122.99|10122.99|0
1671105600000|2022-12-15 12:00:00|10122.86|10122.86|10115.04|10115.04|10122.86|10122.86|10099.84|10099.84|0
1671105900000|2022-12-15 12:05:00|10115.98|10115.98|10102.85|10102.85|10116.19|10116.19|10100.07|10100.07|0
1671106200000|2022-12-15 12:10:00|10107.22|10107.22|10119.02|10119.02|10119.49|10119.49|10107.22|10107.22|0
1671106500000|2022-12-15 12:15:00|10120.65|10120.65|10128.91|10128.91|10128.91|10128.91|10117.92|10117.92|0
1671106800000|2022-12-15 12:20:00|10129.86|10129.86|10138.45|10138.45|10142.04|10142.04|10129.86|10129.86|0
1671107100000|2022-12-15 12:25:00|10137.88|10137.88|10142.82|10142.82|10148.4|10148.4|10135.33|10135.33|0
1671107400000|2022-12-15 12:30:00|10141.88|10141.88|10128.34|10128.34|10141.88|10141.88|10128.34|10128.34|0
1671107700000|2022-12-15 12:35:00|10125.97|10125.97|10127.59|10127.59|10128.62|10128.62|10123.88|10123.88|0
1671108000000|2022-12-15 12:40:00|10129.01|10129.01|10132.07|10132.07|10134.39|10134.39|10129.01|10129.01|0
1671108300000|2022-12-15 12:45:00|10131.6|10131.6|10140.73|10140.73|10140.94|10140.94|10130.41|10130.41|0
1671108600000|2022-12-15 12:50:00|10141.2|10141.2|10143.16|10143.16|10144.11|10144.11|10138.09|10138.09|0
1671108900000|2022-12-15 12:55:00|10142.68|10142.68|10134.79|10134.79|10142.68|10142.68|10133.1|10133.1|0
1671109200000|2022-12-15 13:00:00|10135.26|10135.26|10133.15|10133.15|10135.26|10135.26|10127.4|10127.4|0
1671109500000|2022-12-15 13:05:00|10132.4|10132.4|10134.29|10134.29|10134.29|10134.29|10132.4|10132.4|0
1671109800000|2022-12-15 13:10:00|10135.03|10135.03|10112.06|10112.06|10135.03|10135.03|10112.06|10112.06|0
1671110100000|2022-12-15 13:15:00|10117.36|10117.36|10099.07|10099.07|10121.66|10121.66|10078.52|10078.52|0
1671110400000|2022-12-15 13:20:00|10095.83|10095.83|10081.32|10081.32|10097.96|10097.96|10080.38|10080.38|0
1671110700000|2022-12-15 13:25:00|10082.83|10082.83|10071.61|10071.61|10082.83|10082.83|10069.22|10069.22|0
1671111000000|2022-12-15 13:30:00|10073.24|10073.24|10071.94|10071.94|10077.03|10077.03|10063.45|10063.45|0
1671111300000|2022-12-15 13:35:00|10071.36|10071.36|10052.12|10052.12|10071.36|10071.36|10049.39|10049.39|0
1671111600000|2022-12-15 13:40:00|10052.34|10052.34|10068.05|10068.05|10069.53|10069.53|10051.86|10051.86|0
1671111900000|2022-12-15 13:45:00|10068.52|10068.52|10059.04|10059.04|10068.52|10068.52|10053.46|10053.46|0
1671112200000|2022-12-15 13:50:00|10059.52|10059.52|10058.46|10058.46|10065.52|10065.52|10053.62|10053.62|0
1671112500000|2022-12-15 13:55:00|10057.99|10057.99|10074.11|10074.11|10074.11|10074.11|10055.68|10055.68|0
1671112800000|2022-12-15 14:00:00|10073.64|10073.64|10090.93|10090.93|10090.93|10090.93|10070.78|10070.78|0
1671113100000|2022-12-15 14:05:00|10090.2|10090.2|10067.87|10067.87|10090.2|10090.2|10063|10063|0
1671113400000|2022-12-15 14:10:00|10068.34|10068.34|10066.78|10066.78|10076.41|10076.41|10064.2|10064.2|0
1671113700000|2022-12-15 14:15:00|10067.52|10067.52|10053.53|10053.53|10067.52|10067.52|10049.69|10049.69|0
1671114000000|2022-12-15 14:20:00|10053.76|10053.76|10088.45|10088.45|10088.45|10088.45|10053.76|10053.76|0
1671114300000|2022-12-15 14:25:00|10087.5|10087.5|10111.31|10111.31|10111.31|10111.31|10086.69|10086.69|0
1671114600000|2022-12-15 14:30:00|10111.54|10111.54|10122.44|10122.44|10136.94|10136.94|10111.54|10111.54|0
1671114900000|2022-12-15 14:35:00|10123.26|10123.26|10121.03|10121.03|10123.26|10123.26|10103.25|10103.25|0
1671115200000|2022-12-15 14:40:00|10121.5|10121.5|10121.86|10121.86|10122.38|10122.38|10109.31|10109.31|0
1671115500000|2022-12-15 14:45:00|10124.23|10124.23|10113.8|10113.8|10127.84|10127.84|10113.8|10113.8|0
1671115800000|2022-12-15 14:50:00|10114.7|10114.7|10132.58|10132.58|10143.49|10143.49|10114.7|10114.7|0
1671116100000|2022-12-15 14:55:00|10132.15|10132.15|10119.72|10119.72|10135.53|10135.53|10119.13|10119.13|0
1671116400000|2022-12-15 15:00:00|10120.01|10120.01|10094.3|10094.3|10120.01|10120.01|10092.26|10092.26|0
1671116700000|2022-12-15 15:05:00|10095.11|10095.11|10106.89|10106.89|10106.89|10106.89|10091|10091|0
1671117000000|2022-12-15 15:10:00|10106.42|10106.42|10127.35|10127.35|10127.35|10127.35|10106.42|10106.42|0
1671117300000|2022-12-15 15:15:00|10126.88|10126.88|10157.25|10157.25|10157.88|10157.88|10126.88|10126.88|0
1671117600000|2022-12-15 15:20:00|10158.01|10158.01|10155.32|10155.32|10158.9|10158.9|10145.37|10145.37|0
1671117900000|2022-12-15 15:25:00|10154.84|10154.84|10162.31|10162.31|10163.45|10163.45|10154.84|10154.84|0
1671118200000|2022-12-15 15:30:00|10161.84|10161.84|10165.44|10165.44|10170.64|10170.64|10149.36|10149.36|0
1671118500000|2022-12-15 15:35:00|10164.7|10164.7|10162.78|10162.78|10165.28|10165.28|10158.15|10158.15|0
1671118800000|2022-12-15 15:40:00|10164.17|10164.17|10169.65|10169.65|10170.01|10170.01|10161.59|10161.59|0
1671119100000|2022-12-15 15:45:00|10169.1|10169.1|10167.99|10167.99|10173.9|10173.9|10166.04|10166.04|0
1671119400000|2022-12-15 15:50:00|10167.51|10167.51|10186.69|10186.69|10186.69|10186.69|10167.22|10167.22|0
1671119700000|2022-12-15 15:55:00|10186.48|10186.48|10190.98|10190.98|10197.61|10197.61|10185.03|10185.03|0
1671120000000|2022-12-15 16:00:00|10190.16|10190.16|10193.94|10193.94|10194.53|10194.53|10190.16|10190.16|0
1671120300000|2022-12-15 16:05:00|10193.19|10193.19|10175.09|10175.09|10193.19|10193.19|10167.86|10167.86|0
1671120600000|2022-12-15 16:10:00|10175.38|10175.38|10167.13|10167.13|10179.97|10179.97|10165.7|10165.7|0
1671120900000|2022-12-15 16:15:00|10166.18|10166.18|10163.45|10163.45|10166.65|10166.65|10157.7|10157.7|0
1671121200000|2022-12-15 16:20:00|10162.97|10162.97|10148|10148|10163.79|10163.79|10148|10148|0
1671121500000|2022-12-15 16:25:00|10147.06|10147.06|10128.01|10128.01|10147.57|10147.57|10123.95|10123.95|0
1671178500000|2022-12-16 08:15:00|10129.06|10129.06|10109.99|10109.99|10131.9|10131.9|10109.99|10109.99|0
1671178800000|2022-12-16 08:20:00|10111.38|10111.38|10070.61|10070.61|10111.59|10111.59|10067.08|10067.08|0
1671179100000|2022-12-16 08:25:00|10072.11|10072.11|10042.88|10042.88|10072.11|10072.11|10040.65|10040.65|0
1671179400000|2022-12-16 08:30:00|10043.64|10043.64|10018.71|10018.71|10043.64|10043.64|10018.71|10018.71|0
1671179700000|2022-12-16 08:35:00|10017.96|10017.96|10029.86|10029.86|10029.86|10029.86|10016.69|10016.69|0
1671180000000|2022-12-16 08:40:00|10034.38|10034.38|10043.44|10043.44|10046.64|10046.64|10032.24|10032.24|0
1671180300000|2022-12-16 08:45:00|10041.68|10041.68|10024.35|10024.35|10041.68|10041.68|10022.72|10022.72|0
1671180600000|2022-12-16 08:50:00|10023.61|10023.61|10007.61|10007.61|10023.61|10023.61|10007.61|10007.61|0
1671180900000|2022-12-16 08:55:00|10009.03|10009.03|10009.79|10009.79|10012.44|10012.44|10008.41|10008.41|0
1671181200000|2022-12-16 09:00:00|10009.32|10009.32|10002.42|10002.42|10009.32|10009.32|9997.05|9997.05|0
1671181500000|2022-12-16 09:05:00|10008.8|10008.8|10012.66|10012.66|10016.68|10016.68|10008.8|10008.8|0
1671181800000|2022-12-16 09:10:00|10009.34|10009.34|9990.66|9990.66|10009.34|10009.34|9988.37|9988.37|0
1671182100000|2022-12-16 09:15:00|9990.18|9990.18|9992.36|9992.36|9992.36|9992.36|9988.29|9988.29|0
1671182400000|2022-12-16 09:20:00|9993.31|9993.31|10010.57|10010.57|10011.52|10011.52|9992.83|9992.83|0
1671182700000|2022-12-16 09:25:00|10009.63|10009.63|9982.86|9982.86|10009.63|10009.63|9982.86|9982.86|0
1671183000000|2022-12-16 09:30:00|9982.05|9982.05|9972.2|9972.2|9982.14|9982.14|9972.2|9972.2|0
1671183300000|2022-12-16 09:35:00|9970.48|9970.48|9950.9|9950.9|9970.48|9970.48|9950.9|9950.9|0
1671183600000|2022-12-16 09:40:00|9952.38|9952.38|9931.37|9931.37|9952.38|9952.38|9930.56|9930.56|0
1671183900000|2022-12-16 09:45:00|9930.9|9930.9|9939.56|9939.56|9939.56|9939.56|9930.44|9930.44|0
1671184200000|2022-12-16 09:50:00|9938.61|9938.61|9953.04|9953.04|9953.04|9953.04|9933.6|9933.6|0
1671184500000|2022-12-16 09:55:00|9952.56|9952.56|9934|9934|9955.12|9955.12|9934|9934|0
1671184800000|2022-12-16 10:00:00|9933.31|9933.31|9901.74|9901.74|9933.31|9933.31|9901.55|9901.55|0
1671185100000|2022-12-16 10:05:00|9902.69|9902.69|9911.05|9911.05|9921.89|9921.89|9870.08|9870.08|0
1671185700000|2022-12-16 10:15:00|9910.29|9910.29|9875.08|9875.08|9910.87|9910.87|9864.36|9864.36|0
1671186000000|2022-12-16 10:20:00|9875.82|9875.82|9876.23|9876.23|9879.93|9879.93|9870.01|9870.01|0
1671186300000|2022-12-16 10:25:00|9875|9875|9862.82|9862.82|9876.21|9876.21|9862.82|9862.82|0
1671186600000|2022-12-16 10:30:00|9860.37|9860.37|9879.25|9879.25|9880.25|9880.25|9860.37|9860.37|0
1671186900000|2022-12-16 10:35:00|9880.73|9880.73|9900.03|9900.03|9900.46|9900.46|9880.26|9880.26|0
1671187200000|2022-12-16 10:40:00|9900.79|9900.79|9896.86|9896.86|9907.64|9907.64|9894.39|9894.39|0
1671187500000|2022-12-16 10:45:00|9895.92|9895.92|9916.42|9916.42|9920.59|9920.59|9895.92|9895.92|0
1671187800000|2022-12-16 10:50:00|9917.45|9917.45|9898.82|9898.82|9939.01|9939.01|9893.7|9893.7|0
1671188100000|2022-12-16 10:55:00|9902.45|9902.45|9900.39|9900.39|9912.76|9912.76|9895.97|9895.97|0
1671188400000|2022-12-16 11:00:00|9901.25|9901.25|9903.66|9903.66|9906.84|9906.84|9874.88|9874.88|0
1671188700000|2022-12-16 11:05:00|9902.92|9902.92|9925.36|9925.36|9926.84|9926.84|9902.44|9902.44|0
1671189000000|2022-12-16 11:10:00|9922.99|9922.99|9900.38|9900.38|9922.99|9922.99|9899.62|9899.62|0
1671189300000|2022-12-16 11:15:00|9898.9|9898.9|9903.16|9903.16|9905.92|9905.92|9898.9|9898.9|0
1671189600000|2022-12-16 11:20:00|9905.53|9905.53|9907.5|9907.5|9912.79|9912.79|9904.79|9904.79|0
1671189900000|2022-12-16 11:25:00|9907.97|9907.97|9907.78|9907.78|9908.92|9908.92|9900.05|9900.05|0
1671190200000|2022-12-16 11:30:00|9907.02|9907.02|9907.94|9907.94|9907.94|9907.94|9902.23|9902.23|0
1671190500000|2022-12-16 11:35:00|9907.71|9907.71|9912.51|9912.51|9916.99|9916.99|9907.71|9907.71|0
1671190800000|2022-12-16 11:40:00|9913.27|9913.27|9909.35|9909.35|9913.74|9913.74|9909.35|9909.35|0
1671191100000|2022-12-16 11:45:00|9908.4|9908.4|9891.98|9891.98|9909.22|9909.22|9891.04|9891.04|0
1671191400000|2022-12-16 11:50:00|9891.24|9891.24|9888.97|9888.97|9894.27|9894.27|9888.97|9888.97|0
1671191700000|2022-12-16 11:55:00|9889.45|9889.45|9893.78|9893.78|9893.78|9893.78|9883.16|9883.16|0
1671192000000|2022-12-16 12:00:00|9894.53|9894.53|9911.09|9911.09|9911.09|9911.09|9894.53|9894.53|0
1671192300000|2022-12-16 12:05:00|9910.62|9910.62|9920.03|9920.03|9920.85|9920.85|9910.62|9910.62|0
1671192600000|2022-12-16 12:10:00|9918.52|9918.52|9913.8|9913.8|9918.52|9918.52|9913.8|9913.8|0
1671192900000|2022-12-16 12:15:00|9914.27|9914.27|9912.08|9912.08|9914.27|9914.27|9909.23|9909.23|0
1671193200000|2022-12-16 12:20:00|9912.55|9912.55|9906.14|9906.14|9912.55|9912.55|9906.14|9906.14|0
1671193500000|2022-12-16 12:25:00|9905.2|9905.2|9876.08|9876.08|9905.2|9905.2|9875.34|9875.34|0
1671193800000|2022-12-16 12:30:00|9875.66|9875.66|9879.36|9879.36|9879.65|9879.65|9863.46|9863.46|0
1671194100000|2022-12-16 12:35:00|9881.73|9881.73|9881.22|9881.22|9883.37|9883.37|9875.94|9875.94|0
1671194400000|2022-12-16 12:40:00|9882.7|9882.7|9881.76|9881.76|9894.64|9894.64|9881.76|9881.76|0
1671194700000|2022-12-16 12:45:00|9881.29|9881.29|9878.43|9878.43|9881.29|9881.29|9877.69|9877.69|0
1671195000000|2022-12-16 12:50:00|9875.72|9875.72|9867.46|9867.46|9875.72|9875.72|9867.46|9867.46|0
1671195300000|2022-12-16 12:55:00|9866.72|9866.72|9883.81|9883.81|9886.11|9886.11|9866.72|9866.72|0
1671195600000|2022-12-16 13:00:00|9885.29|9885.29|9876.99|9876.99|9885.76|9885.76|9873.99|9873.99|0
1671195900000|2022-12-16 13:05:00|9878.62|9878.62|9874.79|9874.79|9880.36|9880.36|9874.79|9874.79|0
1671196200000|2022-12-16 13:10:00|9875.6|9875.6|9857.69|9857.69|9876.13|9876.13|9857.69|9857.69|0
1671196500000|2022-12-16 13:15:00|9857.47|9857.47|9827.47|9827.47|9857.67|9857.67|9824.47|9824.47|0
1671196800000|2022-12-16 13:20:00|9828.21|9828.21|9829.26|9829.26|9830.76|9830.76|9827.73|9827.73|0
1671197100000|2022-12-16 13:25:00|9827.76|9827.76|9833.89|9833.89|9833.89|9833.89|9827.76|9827.76|0
1671197400000|2022-12-16 13:30:00|9835.37|9835.37|9825.36|9825.36|9835.37|9835.37|9825.36|9825.36|0
1671197700000|2022-12-16 13:35:00|9824.6|9824.6|9816.68|9816.68|9824.6|9824.6|9816.68|9816.68|0
1671198000000|2022-12-16 13:40:00|9816.04|9816.04|9821.21|9821.21|9821.21|9821.21|9816.04|9816.04|0
1671198300000|2022-12-16 13:45:00|9821.68|9821.68|9830.91|9830.91|9836.07|9836.07|9819.79|9819.79|0
1671198600000|2022-12-16 13:50:00|9831.64|9831.64|9827.43|9827.43|9841.64|9841.64|9827.43|9827.43|0
1671198900000|2022-12-16 13:55:00|9828.91|9828.91|9839.82|9839.82|9841.52|9841.52|9828.3|9828.3|0
1671199200000|2022-12-16 14:00:00|9840.57|9840.57|9836.79|9836.79|9848.46|9848.46|9836.79|9836.79|0
1671199500000|2022-12-16 14:05:00|9835.37|9835.37|9828.2|9828.2|9835.78|9835.78|9828.2|9828.2|0
1671199800000|2022-12-16 14:10:00|9826.72|9826.72|9832.01|9832.01|9832.32|9832.32|9825.3|9825.3|0
1671200100000|2022-12-16 14:15:00|9831.54|9831.54|9844.14|9844.14|9844.14|9844.14|9829.38|9829.38|0
1671200400000|2022-12-16 14:20:00|9844.61|9844.61|9850.61|9850.61|9850.65|9850.65|9844.61|9844.61|0
1671200700000|2022-12-16 14:25:00|9851.56|9851.56|9875.07|9875.07|9875.7|9875.7|9850.71|9850.71|0
1671201000000|2022-12-16 14:30:00|9876.49|9876.49|9897.56|9897.56|9900.72|9900.72|9876.49|9876.49|0
1671201300000|2022-12-16 14:35:00|9899.19|9899.19|9878.78|9878.78|9899.19|9899.19|9875.53|9875.53|0
1671201600000|2022-12-16 14:40:00|9878.55|9878.55|9883.48|9883.48|9883.48|9883.48|9874.19|9874.19|0
1671201900000|2022-12-16 14:45:00|9886.13|9886.13|9900.77|9900.77|9904.78|9904.78|9886.13|9886.13|0
1671202200000|2022-12-16 14:50:00|9903.2|9903.2|9891.27|9891.27|9905.15|9905.15|9891.27|9891.27|0
1671202500000|2022-12-16 14:55:00|9890.98|9890.98|9878.09|9878.09|9890.98|9890.98|9878.09|9878.09|0
1671202800000|2022-12-16 15:00:00|9876.62|9876.62|9833.87|9833.87|9876.62|9876.62|9832.15|9832.15|0
1671203100000|2022-12-16 15:05:00|9834.61|9834.61|9788.32|9788.32|9837.64|9837.64|9785.68|9785.68|0
1671203400000|2022-12-16 15:10:00|9787.84|9787.84|9782.2|9782.2|9788.05|9788.05|9773.58|9773.58|0
1671203700000|2022-12-16 15:15:00|9781.07|9781.07|9767.53|9767.53|9788.59|9788.59|9767.53|9767.53|0
1671204000000|2022-12-16 15:20:00|9768|9768|9774.39|9774.39|9776.57|9776.57|9768|9768|0
1671204300000|2022-12-16 15:25:00|9774.6|9774.6|9774.5|9774.5|9791.24|9791.24|9773.79|9773.79|0
1671204600000|2022-12-16 15:30:00|9774.27|9774.27|9770.69|9770.69|9782.34|9782.34|9770.69|9770.69|0
1671204900000|2022-12-16 15:35:00|9772.12|9772.12|9795.69|9795.69|9795.9|9795.9|9771.15|9771.15|0
1671205200000|2022-12-16 15:40:00|9794.71|9794.71|9832.25|9832.25|9832.25|9832.25|9793.03|9793.03|0
1671205500000|2022-12-16 15:45:00|9831.93|9831.93|9833.75|9833.75|9834.42|9834.42|9822.28|9822.28|0
1671205800000|2022-12-16 15:50:00|9834.49|9834.49|9841.8|9841.8|9842.8|9842.8|9834.49|9834.49|0
1671206100000|2022-12-16 15:55:00|9842.27|9842.27|9849.11|9849.11|9849.92|9849.92|9842.16|9842.16|0
1671206400000|2022-12-16 16:00:00|9849.58|9849.58|9871.31|9871.31|9871.31|9871.31|9849.01|9849.01|0
1671206700000|2022-12-16 16:05:00|9872.17|9872.17|9876.07|9876.07|9876.12|9876.12|9870.43|9870.43|0
1671207000000|2022-12-16 16:10:00|9876.28|9876.28|9901.05|9901.05|9901.05|9901.05|9872.72|9872.72|0
1671207300000|2022-12-16 16:15:00|9901.53|9901.53|9923.46|9923.46|9924.41|9924.41|9901.53|9901.53|0
1671207600000|2022-12-16 16:20:00|9922.72|9922.72|9904.23|9904.23|9922.72|9922.72|9902.1|9902.1|0
1671207900000|2022-12-16 16:25:00|9903.42|9903.42|9893.5|9893.5|9906.54|9906.54|9893.5|9893.5|0
1671437700000|2022-12-19 08:15:00|9869.99|9869.99|9866.18|9866.18|9870.65|9870.65|9864.75|9864.75|0
1671438000000|2022-12-19 08:20:00|9868.36|9868.36|9875.55|9875.55|9878.28|9878.28|9868.36|9868.36|0
1671438300000|2022-12-19 08:25:00|9876.53|9876.53|9886.34|9886.34|9892.27|9892.27|9876.53|9876.53|0
1671438600000|2022-12-19 08:30:00|9885.62|9885.62|9862.05|9862.05|9885.62|9885.62|9862.05|9862.05|0
1671438900000|2022-12-19 08:35:00|9860.56|9860.56|9808.28|9808.28|9860.56|9860.56|9807.65|9807.65|0
1671439200000|2022-12-19 08:40:00|9810.42|9810.42|9815.43|9815.43|9817.37|9817.37|9810.42|9810.42|0
1671439500000|2022-12-19 08:45:00|9813.24|9813.24|9804.7|9804.7|9813.4|9813.4|9799.05|9799.05|0
1671439800000|2022-12-19 08:50:00|9803.97|9803.97|9811.61|9811.61|9811.61|9811.61|9797.01|9797.01|0
1671440100000|2022-12-19 08:55:00|9812.99|9812.99|9790.16|9790.16|9812.99|9812.99|9784.04|9784.04|0
1671440400000|2022-12-19 09:00:00|9787.92|9787.92|9770.79|9770.79|9795.62|9795.62|9769.51|9769.51|0
1671440700000|2022-12-19 09:05:00|9772.74|9772.74|9789.65|9789.65|9792.35|9792.35|9771.79|9771.79|0
1671441000000|2022-12-19 09:10:00|9788.85|9788.85|9798.55|9798.55|9799.01|9799.01|9787.02|9787.02|0
1671441300000|2022-12-19 09:15:00|9799.47|9799.47|9811.14|9811.14|9811.59|9811.59|9799.47|9799.47|0
1671441600000|2022-12-19 09:20:00|9812.59|9812.59|9815.92|9815.92|9815.92|9815.92|9812.59|9812.59|0
1671441900000|2022-12-19 09:25:00|9816.38|9816.38|9817.82|9817.82|9825.55|9825.55|9816.38|9816.38|0
1671442200000|2022-12-19 09:30:00|9818.54|9818.54|9816.36|9816.36|9822.03|9822.03|9813.97|9813.97|0
1671442500000|2022-12-19 09:35:00|9816.81|9816.81|9823.96|9823.96|9823.96|9823.96|9816.81|9816.81|0
1671442800000|2022-12-19 09:40:00|9821.55|9821.55|9822.6|9822.6|9822.6|9822.6|9816.37|9816.37|0
1671443100000|2022-12-19 09:45:00|9822.14|9822.14|9827.6|9827.6|9828.52|9828.52|9822.14|9822.14|0
1671443400000|2022-12-19 09:50:00|9828.51|9828.51|9831.39|9831.39|9831.39|9831.39|9827.6|9827.6|0
1671443700000|2022-12-19 09:55:00|9830.9|9830.9|9827.5|9827.5|9831.36|9831.36|9827.5|9827.5|0
1671444000000|2022-12-19 10:00:00|9828.31|9828.31|9839.2|9839.2|9839.66|9839.66|9826.77|9826.77|0
1671444600000|2022-12-19 10:10:00|9839.66|9839.66|9872.77|9872.77|9872.77|9872.77|9839.66|9839.66|0
1671444900000|2022-12-19 10:15:00|9873.5|9873.5|9868.66|9868.66|9873.71|9873.71|9868.2|9868.2|0
1671445200000|2022-12-19 10:20:00|9868.43|9868.43|9877.82|9877.82|9877.88|9877.88|9868.43|9868.43|0
1671445500000|2022-12-19 10:25:00|9878.74|9878.74|9880.27|9880.27|9880.27|9880.27|9876.02|9876.02|0
1671445800000|2022-12-19 10:30:00|9880.73|9880.73|9880.68|9880.68|9885.83|9885.83|9879.48|9879.48|0
1671446100000|2022-12-19 10:35:00|9879.19|9879.19|9885.55|9885.55|9886.51|9886.51|9879.19|9879.19|0
1671446400000|2022-12-19 10:40:00|9886.54|9886.54|9874.16|9874.16|9887.11|9887.11|9873.25|9873.25|0
1671446700000|2022-12-19 10:45:00|9874.97|9874.97|9877.14|9877.14|9878.58|9878.58|9873.51|9873.51|0
1671447000000|2022-12-19 10:50:00|9877.63|9877.63|9880.95|9880.95|9880.95|9880.95|9876.83|9876.83|0
1671447300000|2022-12-19 10:55:00|9879.69|9879.69|9880.33|9880.33|9882.51|9882.51|9878.87|9878.87|0
1671447600000|2022-12-19 11:00:00|9879.53|9879.53|9858.2|9858.2|9879.53|9879.53|9858.2|9858.2|0
1671447900000|2022-12-19 11:05:00|9859.92|9859.92|9870.34|9870.34|9870.34|9870.34|9859.16|9859.16|0
1671448200000|2022-12-19 11:10:00|9871.81|9871.81|9882.71|9882.71|9882.71|9882.71|9870.55|9870.55|0
1671448500000|2022-12-19 11:15:00|9883.96|9883.96|9884.06|9884.06|9885.62|9885.62|9882.22|9882.22|0
1671448800000|2022-12-19 11:20:00|9884.54|9884.54|9907.44|9907.44|9908.74|9908.74|9884.54|9884.54|0
1671449100000|2022-12-19 11:25:00|9906.5|9906.5|9894.73|9894.73|9906.5|9906.5|9893.47|9893.47|0
1671449400000|2022-12-19 11:30:00|9895.65|9895.65|9896.61|9896.61|9903.6|9903.6|9895.65|9895.65|0
1671449700000|2022-12-19 11:35:00|9896.9|9896.9|9897.32|9897.32|9898.81|9898.81|9896.9|9896.9|0
1671450000000|2022-12-19 11:40:00|9896.06|9896.06|9892.21|9892.21|9899.4|9899.4|9892.21|9892.21|0
1671450300000|2022-12-19 11:45:00|9892.67|9892.67|9883.85|9883.85|9892.67|9892.67|9883.4|9883.4|0
1671450600000|2022-12-19 11:50:00|9884.31|9884.31|9892.63|9892.63|9892.63|9892.63|9881.47|9881.47|0
1671450900000|2022-12-19 11:55:00|9893.38|9893.38|9904.64|9904.64|9904.64|9904.64|9893.38|9893.38|0
1671451200000|2022-12-19 12:00:00|9904.89|9904.89|9907.18|9907.18|9911.36|9911.36|9904.89|9904.89|0
1671451500000|2022-12-19 12:05:00|9907.91|9907.91|9915.46|9915.46|9918.96|9918.96|9907.91|9907.91|0
1671451800000|2022-12-19 12:10:00|9914.73|9914.73|9913.66|9913.66|9917.34|9917.34|9913.21|9913.21|0
1671452100000|2022-12-19 12:15:00|9912.92|9912.92|9909.05|9909.05|9912.92|9912.92|9903.75|9903.75|0
1671452400000|2022-12-19 12:20:00|9909.85|9909.85|9911.94|9911.94|9913.5|9913.5|9909.85|9909.85|0
1671452700000|2022-12-19 12:25:00|9911.44|9911.44|9905.19|9905.19|9912.76|9912.76|9903.99|9903.99|0
1671453000000|2022-12-19 12:30:00|9904.44|9904.44|9904.88|9904.88|9905.37|9905.37|9901.75|9901.75|0
1671453300000|2022-12-19 12:35:00|9903.74|9903.74|9905.47|9905.47|9905.47|9905.47|9903.06|9903.06|0
1671453600000|2022-12-19 12:40:00|9904.73|9904.73|9897.98|9897.98|9905.29|9905.29|9897.98|9897.98|0
1671453900000|2022-12-19 12:45:00|9898.48|9898.48|9899.73|9899.73|9902.76|9902.76|9897.76|9897.76|0
1671454200000|2022-12-19 12:50:00|9899.24|9899.24|9900.61|9900.61|9900.61|9900.61|9897.54|9897.54|0
1671454500000|2022-12-19 12:55:00|9898.66|9898.66|9899.86|9899.86|9904.17|9904.17|9898.66|9898.66|0
1671454800000|2022-12-19 13:00:00|9897.96|9897.96|9899.33|9899.33|9899.33|9899.33|9897.21|9897.21|0
1671455100000|2022-12-19 13:05:00|9898.6|9898.6|9907.97|9907.97|9908.7|9908.7|9898.6|9898.6|0
1671455400000|2022-12-19 13:10:00|9909.34|9909.34|9905.74|9905.74|9909.34|9909.34|9905.74|9905.74|0
1671455700000|2022-12-19 13:15:00|9906.54|9906.54|9905.53|9905.53|9906.89|9906.89|9905.11|9905.11|0
1671456000000|2022-12-19 13:20:00|9905.07|9905.07|9904.55|9904.55|9905.35|9905.35|9904.55|9904.55|0
1671456300000|2022-12-19 13:25:00|9904.06|9904.06|9899.71|9899.71|9904.86|9904.86|9899.16|9899.16|0
1671456600000|2022-12-19 13:30:00|9898.97|9898.97|9899.04|9899.04|9900.21|9900.21|9897.36|9897.36|0
1671456900000|2022-12-19 13:35:00|9898.47|9898.47|9886.8|9886.8|9898.47|9898.47|9885.75|9885.75|0
1671457200000|2022-12-19 13:40:00|9885.82|9885.82|9879.14|9879.14|9885.82|9885.82|9879.14|9879.14|0
1671457500000|2022-12-19 13:45:00|9878.68|9878.68|9879.34|9879.34|9879.59|9879.59|9873.94|9873.94|0
1671457800000|2022-12-19 13:50:00|9880.72|9880.72|9882.91|9882.91|9882.91|9882.91|9880.19|9880.19|0
1671458100000|2022-12-19 13:55:00|9884.52|9884.52|9885.27|9885.27|9885.47|9885.47|9884.52|9884.52|0
1671458400000|2022-12-19 14:00:00|9885.28|9885.28|9888.31|9888.31|9891.83|9891.83|9885.28|9885.28|0
1671458700000|2022-12-19 14:05:00|9887.85|9887.85|9897.85|9897.85|9898.34|9898.34|9887.36|9887.36|0
1671459000000|2022-12-19 14:10:00|9897.12|9897.12|9873.76|9873.76|9897.12|9897.12|9873.76|9873.76|0
1671459300000|2022-12-19 14:15:00|9874.33|9874.33|9872.15|9872.15|9876.3|9876.3|9872.15|9872.15|0
1671459600000|2022-12-19 14:20:00|9871.35|9871.35|9872.41|9872.41|9875.28|9875.28|9869.46|9869.46|0
1671459900000|2022-12-19 14:25:00|9872.87|9872.87|9877.12|9877.12|9879.59|9879.59|9872.87|9872.87|0
1671460200000|2022-12-19 14:30:00|9877.37|9877.37|9861.9|9861.9|9878.1|9878.1|9859.98|9859.98|0
1671460500000|2022-12-19 14:35:00|9861.61|9861.61|9882.73|9882.73|9883.66|9883.66|9861.61|9861.61|0
1671460800000|2022-12-19 14:40:00|9881.75|9881.75|9876.05|9876.05|9885.67|9885.67|9876.05|9876.05|0
1671461100000|2022-12-19 14:45:00|9876.96|9876.96|9868.62|9868.62|9877.97|9877.97|9862.5|9862.5|0
1671461400000|2022-12-19 14:50:00|9871.15|9871.15|9869.54|9869.54|9873.68|9873.68|9868.24|9868.24|0
1671461700000|2022-12-19 14:55:00|9870.35|9870.35|9873.64|9873.64|9876.89|9876.89|9870.35|9870.35|0
1671462000000|2022-12-19 15:00:00|9874.77|9874.77|9866.59|9866.59|9876.86|9876.86|9864.55|9864.55|0
1671462300000|2022-12-19 15:05:00|9867.04|9867.04|9870.71|9870.71|9870.71|9870.71|9864.41|9864.41|0
1671462600000|2022-12-19 15:10:00|9871.63|9871.63|9868.48|9868.48|9874.18|9874.18|9868.48|9868.48|0
1671462900000|2022-12-19 15:15:00|9870.2|9870.2|9859.11|9859.11|9873.36|9873.36|9859.11|9859.11|0
1671463200000|2022-12-19 15:20:00|9856.69|9856.69|9866.45|9866.45|9868.43|9868.43|9855.78|9855.78|0
1671463500000|2022-12-19 15:25:00|9866.91|9866.91|9858.88|9858.88|9867.16|9867.16|9858.25|9858.25|0
1671463800000|2022-12-19 15:30:00|9858.6|9858.6|9839.1|9839.1|9858.6|9858.6|9839.1|9839.1|0
1671464100000|2022-12-19 15:35:00|9837.7|9837.7|9832.26|9832.26|9837.7|9837.7|9831.77|9831.77|0
1671464400000|2022-12-19 15:40:00|9831.77|9831.77|9842.86|9842.86|9843.11|9843.11|9830.8|9830.8|0
1671464700000|2022-12-19 15:45:00|9844.24|9844.24|9844.05|9844.05|9849.69|9849.69|9844.05|9844.05|0
1671465000000|2022-12-19 15:50:00|9845.51|9845.51|9830.73|9830.73|9846.36|9846.36|9828.5|9828.5|0
1671465300000|2022-12-19 15:55:00|9832.19|9832.19|9820.37|9820.37|9833.7|9833.7|9819.35|9819.35|0
1671465600000|2022-12-19 16:00:00|9820.12|9820.12|9818.44|9818.44|9822.98|9822.98|9817.74|9817.74|0
1671465900000|2022-12-19 16:05:00|9817.94|9817.94|9815.79|9815.79|9818.67|9818.67|9814.18|9814.18|0
1671466200000|2022-12-19 16:10:00|9814.99|9814.99|9814.83|9814.83|9817.74|9817.74|9814.72|9814.72|0
1671466500000|2022-12-19 16:15:00|9815.29|9815.29|9838.51|9838.51|9838.51|9838.51|9813.37|9813.37|0
1671466800000|2022-12-19 16:20:00|9837.71|9837.71|9825.84|9825.84|9838.79|9838.79|9824.8|9824.8|0
1671467100000|2022-12-19 16:25:00|9827.3|9827.3|9827.6|9827.6|9831.59|9831.59|9825.04|9825.04|0
1671524100000|2022-12-20 08:15:00|9695.79|9695.79|9678.54|9678.54|9708.64|9708.64|9678.08|9678.08|0
1671524400000|2022-12-20 08:20:00|9677.89|9677.89|9651.92|9651.92|9677.89|9677.89|9649.51|9649.51|0
1671524700000|2022-12-20 08:25:00|9650.94|9650.94|9665.93|9665.93|9665.93|9665.93|9640.14|9640.14|0
1671525000000|2022-12-20 08:30:00|9666.42|9666.42|9642.24|9642.24|9666.7|9666.7|9642.24|9642.24|0
1671525300000|2022-12-20 08:35:00|9643.53|9643.53|9653.39|9653.39|9653.39|9653.39|9635.66|9635.66|0
1671525600000|2022-12-20 08:40:00|9654.85|9654.85|9651.31|9651.31|9663.38|9663.38|9641.19|9641.19|0
1671525900000|2022-12-20 08:45:00|9651.63|9651.63|9663.51|9663.51|9665.93|9665.93|9651.63|9651.63|0
1671526200000|2022-12-20 08:50:00|9664.01|9664.01|9684.79|9684.79|9685.51|9685.51|9664.01|9664.01|0
1671526500000|2022-12-20 08:55:00|9686.02|9686.02|9690.58|9690.58|9700.76|9700.76|9686.02|9686.02|0
1671526800000|2022-12-20 09:00:00|9689.66|9689.66|9693.25|9693.25|9694.96|9694.96|9688.47|9688.47|0
1671527100000|2022-12-20 09:05:00|9691.88|9691.88|9680.91|9680.91|9691.88|9691.88|9680.91|9680.91|0
1671527400000|2022-12-20 09:10:00|9682.75|9682.75|9703.1|9703.1|9703.1|9703.1|9682.75|9682.75|0
1671527700000|2022-12-20 09:15:00|9702.94|9702.94|9698.13|9698.13|9702.94|9702.94|9697.22|9697.22|0
1671528000000|2022-12-20 09:20:00|9698.86|9698.86|9701.4|9701.4|9704.32|9704.32|9698.86|9698.86|0
1671528300000|2022-12-20 09:25:00|9702.77|9702.77|9712.8|9712.8|9714.55|9714.55|9702.32|9702.32|0
1671528600000|2022-12-20 09:30:00|9710.87|9710.87|9710.85|9710.85|9713.05|9713.05|9710.12|9710.12|0
1671528900000|2022-12-20 09:35:00|9709.74|9709.74|9715.73|9715.73|9716.92|9716.92|9707.42|9707.42|0
1671529200000|2022-12-20 09:40:00|9716.71|9716.71|9716.6|9716.6|9717.17|9717.17|9712.43|9712.43|0
1671529500000|2022-12-20 09:45:00|9717.34|9717.34|9715.72|9715.72|9721.39|9721.39|9705.15|9705.15|0
1671529800000|2022-12-20 09:50:00|9716.04|9716.04|9717.73|9717.73|9719.78|9719.78|9713.9|9713.9|0
1671530100000|2022-12-20 09:55:00|9715.5|9715.5|9724.95|9724.95|9724.95|9724.95|9714.33|9714.33|0
1671530400000|2022-12-20 10:00:00|9725.93|9725.93|9730.57|9730.57|9734.53|9734.53|9725.93|9725.93|0
1671530700000|2022-12-20 10:05:00|9730.11|9730.11|9736.74|9736.74|9736.74|9736.74|9728.63|9728.63|0
1671531000000|2022-12-20 10:10:00|9739.25|9739.25|9723.13|9723.13|9741.04|9741.04|9723.13|9723.13|0
1671531300000|2022-12-20 10:15:00|9721.76|9721.76|9720.79|9720.79|9723.19|9723.19|9719.41|9719.41|0
1671531600000|2022-12-20 10:20:00|9721.52|9721.52|9730.3|9730.3|9730.3|9730.3|9721.52|9721.52|0
1671531900000|2022-12-20 10:25:00|9732.68|9732.68|9732.44|9732.44|9734.55|9734.55|9731.72|9731.72|0
1671532200000|2022-12-20 10:30:00|9731.47|9731.47|9725.41|9725.41|9732.2|9732.2|9722.01|9722.01|0
1671532500000|2022-12-20 10:35:00|9724.92|9724.92|9726.06|9726.06|9729.75|9729.75|9724.43|9724.43|0
1671532800000|2022-12-20 10:40:00|9726.91|9726.91|9731.94|9731.94|9732.43|9732.43|9726.91|9726.91|0
1671533100000|2022-12-20 10:45:00|9732.67|9732.67|9738.51|9738.51|9738.51|9738.51|9732|9732|0
1671533400000|2022-12-20 10:50:00|9739|9739|9750.28|9750.28|9751.6|9751.6|9739|9739|0
1671533700000|2022-12-20 10:55:00|9751.01|9751.01|9741.01|9741.01|9751.01|9751.01|9741.01|9741.01|0
1671534000000|2022-12-20 11:00:00|9739.52|9739.52|9733.73|9733.73|9739.52|9739.52|9733.49|9733.49|0
1671534300000|2022-12-20 11:05:00|9732.81|9732.81|9725.22|9725.22|9732.81|9732.81|9724.77|9724.77|0
1671534600000|2022-12-20 11:10:00|9725.71|9725.71|9722.67|9722.67|9725.71|9725.71|9722.13|9722.13|0
1671534900000|2022-12-20 11:15:00|9723.4|9723.4|9729.34|9729.34|9729.34|9729.34|9723.4|9723.4|0
1671535200000|2022-12-20 11:20:00|9728.85|9728.85|9728.81|9728.81|9731.44|9731.44|9727.7|9727.7|0
1671535500000|2022-12-20 11:25:00|9728.35|9728.35|9724.22|9724.22|9729.81|9729.81|9723.97|9723.97|0
1671535800000|2022-12-20 11:30:00|9724.67|9724.67|9729.13|9729.13|9729.42|9729.42|9724.19|9724.19|0
1671536100000|2022-12-20 11:35:00|9728.68|9728.68|9726.69|9726.69|9728.95|9728.95|9726.69|9726.69|0
1671536400000|2022-12-20 11:40:00|9725.5|9725.5|9730.15|9730.15|9730.33|9730.33|9724.08|9724.08|0
1671536700000|2022-12-20 11:45:00|9729.43|9729.43|9729.73|9729.73|9730.23|9730.23|9725.33|9725.33|0
1671537000000|2022-12-20 11:50:00|9729|9729|9727.51|9727.51|9729|9729|9726.78|9726.78|0
1671537300000|2022-12-20 11:55:00|9727.05|9727.05|9728.08|9728.08|9728.08|9728.08|9722.31|9722.31|0
1671537600000|2022-12-20 12:00:00|9727.17|9727.17|9712.6|9712.6|9727.17|9727.17|9712.6|9712.6|0
1671537900000|2022-12-20 12:05:00|9714.14|9714.14|9726.42|9726.42|9726.42|9726.42|9713.41|9713.41|0
1671538200000|2022-12-20 12:10:00|9725.78|9725.78|9730.73|9730.73|9731.22|9731.22|9725.39|9725.39|0
1671538500000|2022-12-20 12:15:00|9731.58|9731.58|9737.15|9737.15|9738.78|9738.78|9731.58|9731.58|0
1671538800000|2022-12-20 12:20:00|9736.87|9736.87|9736.95|9736.95|9738.55|9738.55|9734.15|9734.15|0
1671539100000|2022-12-20 12:25:00|9736.63|9736.63|9731.73|9731.73|9736.63|9736.63|9731.73|9731.73|0
1671539400000|2022-12-20 12:30:00|9732.64|9732.64|9729.43|9729.43|9732.64|9732.64|9729.43|9729.43|0
1671539700000|2022-12-20 12:35:00|9728.51|9728.51|9727.98|9727.98|9728.87|9728.87|9726.69|9726.69|0
1671540000000|2022-12-20 12:40:00|9729.4|9729.4|9726.36|9726.36|9733.27|9733.27|9726.36|9726.36|0
1671540300000|2022-12-20 12:45:00|9726.04|9726.04|9717.17|9717.17|9726.04|9726.04|9716.44|9716.44|0
1671540600000|2022-12-20 12:50:00|9716.32|9716.32|9716.98|9716.98|9716.98|9716.98|9715.59|9715.59|0
1671540900000|2022-12-20 12:55:00|9716.01|9716.01|9714.03|9714.03|9720.73|9720.73|9714.03|9714.03|0
1671541200000|2022-12-20 13:00:00|9712.33|9712.33|9719.93|9719.93|9719.93|9719.93|9711.87|9711.87|0
1671541500000|2022-12-20 13:05:00|9720.39|9720.39|9725.34|9725.34|9725.6|9725.6|9720.39|9720.39|0
1671541800000|2022-12-20 13:10:00|9725.62|9725.62|9729.35|9729.35|9729.35|9729.35|9725.62|9725.62|0
1671542100000|2022-12-20 13:15:00|9730.27|9730.27|9738.96|9738.96|9739.69|9739.69|9730.27|9730.27|0
1671542400000|2022-12-20 13:20:00|9738.68|9738.68|9737.93|9737.93|9738.68|9738.68|9731.22|9731.22|0
1671542700000|2022-12-20 13:25:00|9738.22|9738.22|9740.46|9740.46|9742.01|9742.01|9735.18|9735.18|0
1671543000000|2022-12-20 13:30:00|9741.1|9741.1|9737.48|9737.48|9742.07|9742.07|9737.11|9737.11|0
1671543300000|2022-12-20 13:35:00|9737.8|9737.8|9746.19|9746.19|9746.19|9746.19|9737.48|9737.48|0
1671543600000|2022-12-20 13:40:00|9746.94|9746.94|9754.91|9754.91|9754.91|9754.91|9746.65|9746.65|0
1671543900000|2022-12-20 13:45:00|9754.59|9754.59|9753.07|9753.07|9757.03|9757.03|9753.07|9753.07|0
1671544200000|2022-12-20 13:50:00|9753.4|9753.4|9750.58|9750.58|9753.4|9753.4|9750.3|9750.3|0
1671544500000|2022-12-20 13:55:00|9751.36|9751.36|9751.49|9751.49|9755.33|9755.33|9751.36|9751.36|0
1671544800000|2022-12-20 14:00:00|9750.85|9750.85|9746.27|9746.27|9750.85|9750.85|9746.27|9746.27|0
1671545100000|2022-12-20 14:05:00|9745.78|9745.78|9740.09|9740.09|9746.76|9746.76|9737.46|9737.46|0
1671545400000|2022-12-20 14:10:00|9740.41|9740.41|9737.98|9737.98|9740.41|9740.41|9736.35|9736.35|0
1671545700000|2022-12-20 14:15:00|9738.31|9738.31|9734.1|9734.1|9739.78|9739.78|9733.64|9733.64|0
1671546000000|2022-12-20 14:20:00|9735.08|9735.08|9733.87|9733.87|9735.33|9735.33|9731.84|9731.84|0
1671546300000|2022-12-20 14:25:00|9734.32|9734.32|9743.21|9743.21|9743.94|9743.94|9733.87|9733.87|0
1671546600000|2022-12-20 14:30:00|9742.72|9742.72|9739.98|9739.98|9749|9749|9735|9735|0
1671546900000|2022-12-20 14:35:00|9742.08|9742.08|9748.22|9748.22|9749.56|9749.56|9740.66|9740.66|0
1671547200000|2022-12-20 14:40:00|9749|9749|9723.14|9723.14|9749.25|9749.25|9723.14|9723.14|0
1671547500000|2022-12-20 14:45:00|9723.6|9723.6|9722.46|9722.46|9724.05|9724.05|9718|9718|0
1671547800000|2022-12-20 14:50:00|9721.81|9721.81|9720.01|9720.01|9725.23|9725.23|9716.07|9716.07|0
1671548100000|2022-12-20 14:55:00|9719.56|9719.56|9729.77|9729.77|9729.77|9729.77|9719.56|9719.56|0
1671548400000|2022-12-20 15:00:00|9729.13|9729.13|9726.43|9726.43|9733.78|9733.78|9726.43|9726.43|0
1671548700000|2022-12-20 15:05:00|9726.75|9726.75|9742.56|9742.56|9744.07|9744.07|9726.75|9726.75|0
1671549000000|2022-12-20 15:10:00|9742.88|9742.88|9754.82|9754.82|9755.75|9755.75|9740.16|9740.16|0
1671549300000|2022-12-20 15:15:00|9755.57|9755.57|9763.75|9763.75|9768.11|9768.11|9755.25|9755.25|0
1671549600000|2022-12-20 15:20:00|9764.21|9764.21|9783.51|9783.51|9784.93|9784.93|9764.21|9764.21|0
1671549900000|2022-12-20 15:25:00|9783.74|9783.74|9784.84|9784.84|9786.06|9786.06|9782.03|9782.03|0
1671550200000|2022-12-20 15:30:00|9785.48|9785.48|9796.54|9796.54|9797.26|9797.26|9785.48|9785.48|0
1671550500000|2022-12-20 15:35:00|9795.89|9795.89|9804.27|9804.27|9805|9805|9794.14|9794.14|0
1671550800000|2022-12-20 15:40:00|9804.92|9804.92|9802.07|9802.07|9806.22|9806.22|9798.38|9798.38|0
1671551100000|2022-12-20 15:45:00|9801.62|9801.62|9807.55|9807.55|9807.55|9807.55|9797.93|9797.93|0
1671551400000|2022-12-20 15:50:00|9808.04|9808.04|9818.75|9818.75|9818.75|9818.75|9807.71|9807.71|0
1671551700000|2022-12-20 15:55:00|9819.24|9819.24|9820.04|9820.04|9831.56|9831.56|9818.26|9818.26|0
1671552000000|2022-12-20 16:00:00|9819.55|9819.55|9815.86|9815.86|9819.55|9819.55|9807.22|9807.22|0
1671552300000|2022-12-20 16:05:00|9815.54|9815.54|9814.98|9814.98|9819.41|9819.41|9812.49|9812.49|0
1671552600000|2022-12-20 16:10:00|9815.3|9815.3|9805.74|9805.74|9816.08|9816.08|9805.74|9805.74|0
1671552900000|2022-12-20 16:15:00|9806.2|9806.2|9784.37|9784.37|9806.2|9806.2|9781.71|9781.71|0
1671553200000|2022-12-20 16:20:00|9784.86|9784.86|9792.36|9792.36|9793.02|9793.02|9784.86|9784.86|0
1671553500000|2022-12-20 16:25:00|9793.5|9793.5|9781.95|9781.95|9794.67|9794.67|9780.48|9780.48|0
1671610500000|2022-12-21 08:15:00|9841.31|9841.31|9845.94|9845.94|9847.66|9847.66|9839.59|9839.59|0
1671610800000|2022-12-21 08:20:00|9848.13|9848.13|9855.89|9855.89|9856.86|9856.86|9843.89|9843.89|0
1671611100000|2022-12-21 08:25:00|9857.84|9857.84|9869.4|9869.4|9874.2|9874.2|9857.35|9857.35|0
1671611400000|2022-12-21 08:30:00|9863.39|9863.39|9876.21|9876.21|9876.21|9876.21|9860.32|9860.32|0
1671611700000|2022-12-21 08:35:00|9877.82|9877.82|9880.54|9880.54|9886.93|9886.93|9875.52|9875.52|0
1671612000000|2022-12-21 08:40:00|9879.8|9879.8|9878.29|9878.29|9888.02|9888.02|9878.29|9878.29|0
1671612300000|2022-12-21 08:45:00|9880.47|9880.47|9888.63|9888.63|9890.52|9890.52|9880.47|9880.47|0
1671612600000|2022-12-21 08:50:00|9887.88|9887.88|9904.27|9904.27|9905.74|9905.74|9887.42|9887.42|0
1671612900000|2022-12-21 08:55:00|9908.64|9908.64|9901.19|9901.19|9908.64|9908.64|9901.19|9901.19|0
1671613200000|2022-12-21 09:00:00|9900.21|9900.21|9873.16|9873.16|9901.43|9901.43|9873.16|9873.16|0
1671613500000|2022-12-21 09:05:00|9875.39|9875.39|9881.6|9881.6|9884.35|9884.35|9873.91|9873.91|0
1671613800000|2022-12-21 09:10:00|9883.87|9883.87|9882.36|9882.36|9886.31|9886.31|9881.03|9881.03|0
1671614100000|2022-12-21 09:15:00|9882.82|9882.82|9882.6|9882.6|9883.55|9883.55|9882.6|9882.6|0
1671614400000|2022-12-21 09:20:00|9883.59|9883.59|9879.77|9879.77|9884.97|9884.97|9879.28|9879.28|0
1671614700000|2022-12-21 09:25:00|9881.37|9881.37|9860.27|9860.27|9881.37|9881.37|9859.09|9859.09|0
1671615000000|2022-12-21 09:30:00|9859.54|9859.54|9850.49|9850.49|9861.2|9861.2|9850.49|9850.49|0
1671615300000|2022-12-21 09:35:00|9850.03|9850.03|9837.32|9837.32|9851.49|9851.49|9830.12|9830.12|0
1671615600000|2022-12-21 09:40:00|9838.79|9838.79|9831.9|9831.9|9841.7|9841.7|9831.9|9831.9|0
1671615900000|2022-12-21 09:45:00|9831.17|9831.17|9830.72|9830.72|9833.5|9833.5|9828.3|9828.3|0
1671616200000|2022-12-21 09:50:00|9830.24|9830.24|9837.97|9837.97|9837.97|9837.97|9828.75|9828.75|0
1671616500000|2022-12-21 09:55:00|9840.2|9840.2|9844.57|9844.57|9844.58|9844.58|9840.2|9840.2|0
1671616800000|2022-12-21 10:00:00|9845.49|9845.49|9854.16|9854.16|9854.16|9854.16|9844.57|9844.57|0
1671617100000|2022-12-21 10:05:00|9855.95|9855.95|9856.28|9856.28|9860.21|9860.21|9855.95|9855.95|0
1671617400000|2022-12-21 10:10:00|9855.82|9855.82|9847.96|9847.96|9855.82|9855.82|9847.04|9847.04|0
1671617700000|2022-12-21 10:15:00|9847.23|9847.23|9842.05|9842.05|9847.23|9847.23|9842.05|9842.05|0
1671618000000|2022-12-21 10:20:00|9844.28|9844.28|9846.43|9846.43|9846.43|9846.43|9842.79|9842.79|0
1671618300000|2022-12-21 10:25:00|9844.94|9844.94|9852.87|9852.87|9852.87|9852.87|9844.94|9844.94|0
1671618600000|2022-12-21 10:30:00|9853.78|9853.78|9863.58|9863.58|9866.02|9866.02|9853.78|9853.78|0
1671618900000|2022-12-21 10:35:00|9862.78|9862.78|9850.16|9850.16|9862.78|9862.78|9850.16|9850.16|0
1671619200000|2022-12-21 10:40:00|9849.67|9849.67|9842.46|9842.46|9849.67|9849.67|9842|9842|0
1671619500000|2022-12-21 10:45:00|9841.97|9841.97|9847.96|9847.96|9847.96|9847.96|9841.97|9841.97|0
1671619800000|2022-12-21 10:50:00|9848.69|9848.69|9843.49|9843.49|9848.69|9848.69|9843.49|9843.49|0
1671620100000|2022-12-21 10:55:00|9843.98|9843.98|9843.49|9843.49|9844.44|9844.44|9843.49|9843.49|0
1671620400000|2022-12-21 11:00:00|9843.24|9843.24|9846.44|9846.44|9846.44|9846.44|9838.02|9838.02|0
1671620700000|2022-12-21 11:05:00|9845.7|9845.7|9852.39|9852.39|9853.14|9853.14|9843.84|9843.84|0
1671621000000|2022-12-21 11:10:00|9853.37|9853.37|9866.28|9866.28|9866.28|9866.28|9852.57|9852.57|0
1671621300000|2022-12-21 11:15:00|9867.2|9867.2|9875.14|9875.14|9875.37|9875.37|9866.74|9866.74|0
1671621600000|2022-12-21 11:20:00|9875.6|9875.6|9877.95|9877.95|9879.44|9879.44|9875.6|9875.6|0
1671621900000|2022-12-21 11:25:00|9877.49|9877.49|9884.36|9884.36|9884.36|9884.36|9876.75|9876.75|0
1671622200000|2022-12-21 11:30:00|9885.83|9885.83|9894.48|9894.48|9894.48|9894.48|9885.83|9885.83|0
1671622500000|2022-12-21 11:35:00|9894.93|9894.93|9905.25|9905.25|9907.21|9907.21|9894.93|9894.93|0
1671622800000|2022-12-21 11:40:00|9906.73|9906.73|9906.71|9906.71|9906.73|9906.73|9904.27|9904.27|0
1671623100000|2022-12-21 11:45:00|9907.69|9907.69|9909.61|9909.61|9911.99|9911.99|9907.69|9907.69|0
1671623400000|2022-12-21 11:50:00|9911.07|9911.07|9907|9907|9911.92|9911.92|9907|9907|0
1671623700000|2022-12-21 11:55:00|9907.98|9907.98|9915.33|9915.33|9916.06|9916.06|9905.98|9905.98|0
1671624000000|2022-12-21 12:00:00|9916.06|9916.06|9919.24|9919.24|9919.7|9919.7|9916.06|9916.06|0
1671624300000|2022-12-21 12:05:00|9919.01|9919.01|9901.68|9901.68|9919.01|9919.01|9900.91|9900.91|0
1671624600000|2022-12-21 12:10:00|9902.14|9902.14|9901.97|9901.97|9903.33|9903.33|9900.78|9900.78|0
1671624900000|2022-12-21 12:15:00|9902.69|9902.69|9908.06|9908.06|9908.06|9908.06|9902.24|9902.24|0
1671625200000|2022-12-21 12:20:00|9908.52|9908.52|9919.05|9919.05|9919.05|9919.05|9908.52|9908.52|0
1671625500000|2022-12-21 12:25:00|9919.5|9919.5|9926.13|9926.13|9926.13|9926.13|9919.06|9919.06|0
1671625800000|2022-12-21 12:30:00|9926.99|9926.99|9924.12|9924.12|9931.37|9931.37|9923.39|9923.39|0
1671626100000|2022-12-21 12:35:00|9924.84|9924.84|9935.26|9935.26|9935.26|9935.26|9924.84|9924.84|0
1671626400000|2022-12-21 12:40:00|9934.28|9934.28|9934.28|9934.28|9935.03|9935.03|9932.85|9932.85|0
1671626700000|2022-12-21 12:45:00|9933.31|9933.31|9938.62|9938.62|9939.53|9939.53|9933.31|9933.31|0
1671627000000|2022-12-21 12:50:00|9937.4|9937.4|9935.88|9935.88|9937.4|9937.4|9934.72|9934.72|0
1671627300000|2022-12-21 12:55:00|9936.63|9936.63|9936.12|9936.12|9936.63|9936.63|9932.72|9932.72|0
1671627600000|2022-12-21 13:00:00|9935.39|9935.39|9935.74|9935.74|9938.75|9938.75|9934.86|9934.86|0
1671627900000|2022-12-21 13:05:00|9934.79|9934.79|9941.93|9941.93|9941.93|9941.93|9932.82|9932.82|0
1671628200000|2022-12-21 13:10:00|9941.18|9941.18|9937.51|9937.51|9941.64|9941.64|9936.77|9936.77|0
1671628500000|2022-12-21 13:15:00|9936.02|9936.02|9936.7|9936.7|9936.98|9936.98|9932.96|9932.96|0
1671628800000|2022-12-21 13:20:00|9938.16|9938.16|9933.69|9933.69|9938.16|9938.16|9933.69|9933.69|0
1671629100000|2022-12-21 13:25:00|9933.24|9933.24|9925.46|9925.46|9933.97|9933.97|9924.61|9924.61|0
1671629400000|2022-12-21 13:30:00|9926.31|9926.31|9934.88|9934.88|9935.54|9935.54|9925.5|9925.5|0
1671629700000|2022-12-21 13:35:00|9934.39|9934.39|9933.66|9933.66|9934.4|9934.4|9931.34|9931.34|0
1671630000000|2022-12-21 13:40:00|9935.08|9935.08|9946.3|9946.3|9947.24|9947.24|9935.08|9935.08|0
1671630300000|2022-12-21 13:45:00|9945.57|9945.57|9945.65|9945.65|9946.03|9946.03|9943.2|9943.2|0
1671630600000|2022-12-21 13:50:00|9946.11|9946.11|9937.28|9937.28|9946.79|9946.79|9937.28|9937.28|0
1671630900000|2022-12-21 13:55:00|9936.79|9936.79|9937.47|9937.47|9938.97|9938.97|9934.73|9934.73|0
1671631200000|2022-12-21 14:00:00|9937.96|9937.96|9946.75|9946.75|9947.48|9947.48|9937.96|9937.96|0
1671631500000|2022-12-21 14:05:00|9945.26|9945.26|9931.42|9931.42|9945.26|9945.26|9931.42|9931.42|0
1671631800000|2022-12-21 14:10:00|9930.69|9930.69|9937.82|9937.82|9937.82|9937.82|9930.69|9930.69|0
1671632100000|2022-12-21 14:15:00|9939.31|9939.31|9935.33|9935.33|9939.31|9939.31|9934.77|9934.77|0
1671632400000|2022-12-21 14:20:00|9935.79|9935.79|9934.69|9934.69|9937.91|9937.91|9934.56|9934.56|0
1671632700000|2022-12-21 14:25:00|9934.12|9934.12|9926.45|9926.45|9934.12|9934.12|9926.45|9926.45|0
1671633000000|2022-12-21 14:30:00|9925.96|9925.96|9923.64|9923.64|9927.54|9927.54|9913.24|9913.24|0
1671633300000|2022-12-21 14:35:00|9923.39|9923.39|9976.38|9976.38|9979.93|9979.93|9923.39|9923.39|0
1671633600000|2022-12-21 14:40:00|9975.58|9975.58|9980.32|9980.32|9981.97|9981.97|9973.13|9973.13|0
1671633900000|2022-12-21 14:45:00|9980.61|9980.61|9982.68|9982.68|9984.2|9984.2|9980.61|9980.61|0
1671634200000|2022-12-21 14:50:00|9981.76|9981.76|9976.96|9976.96|9983.98|9983.98|9976.96|9976.96|0
1671634500000|2022-12-21 14:55:00|9976.23|9976.23|9982.1|9982.1|9986.29|9986.29|9975.56|9975.56|0
1671634800000|2022-12-21 15:00:00|9982.55|9982.55|10016.44|10016.44|10017.17|10017.17|9982.55|9982.55|0
1671635100000|2022-12-21 15:05:00|10017.01|10017.01|10026.74|10026.74|10027.2|10027.2|10015.55|10015.55|0
1671635400000|2022-12-21 15:10:00|10027.2|10027.2|10029.56|10029.56|10032.61|10032.61|10025.06|10025.06|0
1671635700000|2022-12-21 15:15:00|10029.1|10029.1|10023.68|10023.68|10029.56|10029.56|10023.68|10023.68|0
1671636000000|2022-12-21 15:20:00|10022.94|10022.94|10021.65|10021.65|10022.94|10022.94|10018.9|10018.9|0
1671636300000|2022-12-21 15:25:00|10022.38|10022.38|10018.59|10018.59|10024.03|10024.03|10018.59|10018.59|0
1671636600000|2022-12-21 15:30:00|10017.87|10017.87|10032.42|10032.42|10033.13|10033.13|10012.26|10012.26|0
1671636900000|2022-12-21 15:35:00|10031.96|10031.96|10031.75|10031.75|10034.01|10034.01|10031.47|10031.47|0
1671637200000|2022-12-21 15:40:00|10032.6|10032.6|10023.37|10023.37|10032.6|10032.6|10021.24|10021.24|0
1671637500000|2022-12-21 15:45:00|10022.91|10022.91|10026.47|10026.47|10027.02|10027.02|10020.45|10020.45|0
1671637800000|2022-12-21 15:50:00|10026.76|10026.76|10010.91|10010.91|10026.76|10026.76|10010.91|10010.91|0
1671638100000|2022-12-21 15:55:00|10011.71|10011.71|10007.21|10007.21|10015.19|10015.19|10007.21|10007.21|0
1671638400000|2022-12-21 16:00:00|10006.96|10006.96|10012.59|10012.59|10012.59|10012.59|10005.77|10005.77|0
1671638700000|2022-12-21 16:05:00|10012.14|10012.14|10013.37|10013.37|10013.37|10013.37|10006.83|10006.83|0
1671639000000|2022-12-21 16:10:00|10014.98|10014.98|10014.36|10014.36|10016.77|10016.77|10013.57|10013.57|0
1671639300000|2022-12-21 16:15:00|10013.9|10013.9|10011.41|10011.41|10013.9|10013.9|10009.66|10009.66|0
1671639600000|2022-12-21 16:20:00|10010.68|10010.68|10013.36|10013.36|10018.73|10018.73|10010.68|10010.68|0
1671639900000|2022-12-21 16:25:00|10013.82|10013.82|10016.6|10016.6|10017.69|10017.69|10013.53|10013.53|0
1671696900000|2022-12-22 08:15:00|10121.24|10121.24|10121.2|10121.2|10126.36|10126.36|10117.83|10117.83|0
1671697200000|2022-12-22 08:20:00|10122.12|10122.12|10107.72|10107.72|10124.99|10124.99|10106.01|10106.01|0
1671697500000|2022-12-22 08:25:00|10105.54|10105.54|10080.6|10080.6|10105.54|10105.54|10080.6|10080.6|0
1671697800000|2022-12-22 08:30:00|10079.75|10079.75|10082.12|10082.12|10082.12|10082.12|10061.09|10061.09|0
1671698100000|2022-12-22 08:35:00|10082.87|10082.87|10084.94|10084.94|10085.39|10085.39|10078.25|10078.25|0
1671698400000|2022-12-22 08:40:00|10082.59|10082.59|10088.74|10088.74|10090.35|10090.35|10082.1|10082.1|0
1671698700000|2022-12-22 08:45:00|10090.59|10090.59|10094.7|10094.7|10101.51|10101.51|10090.59|10090.59|0
1671699000000|2022-12-22 08:50:00|10092.84|10092.84|10097.21|10097.21|10097.21|10097.21|10090.14|10090.14|0
1671699300000|2022-12-22 08:55:00|10097.7|10097.7|10109.36|10109.36|10109.36|10109.36|10097.7|10097.7|0
1671699600000|2022-12-22 09:00:00|10110.73|10110.73|10132.8|10132.8|10132.8|10132.8|10110.73|10110.73|0
1671699900000|2022-12-22 09:05:00|10131.83|10131.83|10116.46|10116.46|10131.83|10131.83|10113.71|10113.71|0
1671700200000|2022-12-22 09:10:00|10115.65|10115.65|10112|10112|10117.61|10117.61|10112|10112|0
1671700500000|2022-12-22 09:15:00|10111|10111|10103.21|10103.21|10111|10111|10096.68|10096.68|0
1671700800000|2022-12-22 09:20:00|10104.63|10104.63|10108.83|10108.83|10109.4|10109.4|10104.63|10104.63|0
1671701100000|2022-12-22 09:25:00|10108.1|10108.1|10101.27|10101.27|10108.1|10108.1|10099.81|10099.81|0
1671701400000|2022-12-22 09:30:00|10102.25|10102.25|10095.06|10095.06|10102.25|10102.25|10094.52|10094.52|0
1671701700000|2022-12-22 09:35:00|10094.57|10094.57|10099.98|10099.98|10100.92|10100.92|10093.37|10093.37|0
1671702000000|2022-12-22 09:40:00|10100.2|10100.2|10108.86|10108.86|10109.96|10109.96|10097.97|10097.97|0
1671702300000|2022-12-22 09:45:00|10107.95|10107.95|10108.7|10108.7|10108.7|10108.7|10103.38|10103.38|0
1671702600000|2022-12-22 09:50:00|10109.5|10109.5|10115.97|10115.97|10115.97|10115.97|10108.52|10108.52|0
1671702900000|2022-12-22 09:55:00|10115.24|10115.24|10109.79|10109.79|10116.24|10116.24|10109.79|10109.79|0
1671703200000|2022-12-22 10:00:00|10109.06|10109.06|10115.62|10115.62|10116.08|10116.08|10108.57|10108.57|0
1671703500000|2022-12-22 10:05:00|10115.13|10115.13|10104.4|10104.4|10115.38|10115.38|10102.35|10102.35|0
1671703800000|2022-12-22 10:10:00|10103.83|10103.83|10097.49|10097.49|10104.6|10104.6|10094.78|10094.78|0
1671704100000|2022-12-22 10:15:00|10096.07|10096.07|10108.81|10108.81|10110.69|10110.69|10093.99|10093.99|0
1671704400000|2022-12-22 10:20:00|10109.61|10109.61|10109.03|10109.03|10110.75|10110.75|10107.59|10107.59|0
1671704700000|2022-12-22 10:25:00|10111.46|10111.46|10132.02|10132.02|10134.25|10134.25|10111.46|10111.46|0
1671705000000|2022-12-22 10:30:00|10132.82|10132.82|10124.97|10124.97|10135.23|10135.23|10124.97|10124.97|0
1671705300000|2022-12-22 10:35:00|10124.16|10124.16|10120.9|10120.9|10124.16|10124.16|10118.56|10118.56|0
1671705600000|2022-12-22 10:40:00|10121.39|10121.39|10123.3|10123.3|10123.59|10123.59|10118.51|10118.51|0
1671705900000|2022-12-22 10:45:00|10122.74|10122.74|10120.2|10120.2|10123.02|10123.02|10118.88|10118.88|0
1671706200000|2022-12-22 10:50:00|10119.63|10119.63|10115.38|10115.38|10119.63|10119.63|10115.38|10115.38|0
1671706500000|2022-12-22 10:55:00|10114.88|10114.88|10109.32|10109.32|10114.88|10114.88|10106.6|10106.6|0
1671706800000|2022-12-22 11:00:00|10108.87|10108.87|10105.39|10105.39|10108.87|10108.87|10105.39|10105.39|0
1671707100000|2022-12-22 11:05:00|10105.84|10105.84|10098.16|10098.16|10105.84|10105.84|10098.16|10098.16|0
1671707400000|2022-12-22 11:10:00|10098.45|10098.45|10096.27|10096.27|10099.18|10099.18|10096.27|10096.27|0
1671707700000|2022-12-22 11:15:00|10095.99|10095.99|10082.79|10082.79|10095.99|10095.99|10081.87|10081.87|0
1671708000000|2022-12-22 11:20:00|10081.98|10081.98|10068.81|10068.81|10081.98|10081.98|10067.35|10067.35|0
1671708300000|2022-12-22 11:25:00|10068.25|10068.25|10076.92|10076.92|10076.92|10076.92|10067.76|10067.76|0
1671708600000|2022-12-22 11:30:00|10077.72|10077.72|10077.68|10077.68|10080.82|10080.82|10077.68|10077.68|0
1671708900000|2022-12-22 11:35:00|10078.59|10078.59|10065.09|10065.09|10078.59|10078.59|10065.09|10065.09|0
1671709200000|2022-12-22 11:40:00|10066.23|10066.23|10061.67|10061.67|10066.23|10066.23|10058.87|10058.87|0
1671709500000|2022-12-22 11:45:00|10063.86|10063.86|10065.37|10065.37|10065.48|10065.48|10063.13|10063.13|0
1671709800000|2022-12-22 11:50:00|10065.62|10065.62|10062.17|10062.17|10065.8|10065.8|10062.17|10062.17|0
1671710100000|2022-12-22 11:55:00|10061.32|10061.32|10060.16|10060.16|10062.17|10062.17|10060.16|10060.16|0
1671710400000|2022-12-22 12:00:00|10059.41|10059.41|10061.49|10061.49|10061.49|10061.49|10057.44|10057.44|0
1671710700000|2022-12-22 12:05:00|10061.74|10061.74|10061.02|10061.02|10063.11|10063.11|10061.02|10061.02|0
1671711000000|2022-12-22 12:10:00|10061.3|10061.3|10062.35|10062.35|10063.19|10063.19|10058.6|10058.6|0
1671711300000|2022-12-22 12:15:00|10060.86|10060.86|10078.95|10078.95|10079.55|10079.55|10060.86|10060.86|0
1671711600000|2022-12-22 12:20:00|10079.68|10079.68|10081.78|10081.78|10083.24|10083.24|10077.03|10077.03|0
1671711900000|2022-12-22 12:25:00|10081.21|10081.21|10082.09|10082.09|10082.3|10082.3|10079.72|10079.72|0
1671712200000|2022-12-22 12:30:00|10082.94|10082.94|10085.44|10085.44|10085.49|10085.49|10082.94|10082.94|0
1671712500000|2022-12-22 12:35:00|10084.98|10084.98|10084.54|10084.54|10085.23|10085.23|10083.73|10083.73|0
1671712800000|2022-12-22 12:40:00|10085.52|10085.52|10085.07|10085.07|10093.6|10093.6|10082.12|10082.12|0
1671713100000|2022-12-22 12:45:00|10086.1|10086.1|10082.3|10082.3|10087.65|10087.65|10082.3|10082.3|0
1671713400000|2022-12-22 12:50:00|10081.84|10081.84|10073.72|10073.72|10081.84|10081.84|10073.55|10073.55|0
1671713700000|2022-12-22 12:55:00|10072.97|10072.97|10069.39|10069.39|10072.97|10072.97|10064.92|10064.92|0
1671714000000|2022-12-22 13:00:00|10070.24|10070.24|10073.04|10073.04|10073.98|10073.98|10070.24|10070.24|0
1671714300000|2022-12-22 13:05:00|10074.18|10074.18|10084.64|10084.64|10084.64|10084.64|10074.18|10074.18|0
1671714600000|2022-12-22 13:10:00|10085.1|10085.1|10082.17|10082.17|10087.58|10087.58|10080.75|10080.75|0
1671714900000|2022-12-22 13:15:00|10082.63|10082.63|10084.87|10084.87|10084.87|10084.87|10081.78|10081.78|0
1671715200000|2022-12-22 13:20:00|10085.67|10085.67|10089.12|10089.12|10090.42|10090.42|10085.67|10085.67|0
1671715500000|2022-12-22 13:25:00|10090.61|10090.61|10096.94|10096.94|10097.22|10097.22|10090.61|10090.61|0
1671715800000|2022-12-22 13:30:00|10097.18|10097.18|10090.1|10090.1|10114.07|10114.07|10082.38|10082.38|0
1671716100000|2022-12-22 13:35:00|10091.07|10091.07|10082.3|10082.3|10091.07|10091.07|10079.67|10079.67|0
1671716400000|2022-12-22 13:40:00|10084.86|10084.86|10074.87|10074.87|10085.35|10085.35|10074.38|10074.38|0
1671716700000|2022-12-22 13:45:00|10076.24|10076.24|10062.17|10062.17|10076.24|10076.24|10062.17|10062.17|0
1671717000000|2022-12-22 13:50:00|10061.72|10061.72|10057|10057|10065.46|10065.46|10056.66|10056.66|0
1671717300000|2022-12-22 13:55:00|10057.5|10057.5|10063.9|10063.9|10063.9|10063.9|10056.3|10056.3|0
1671717600000|2022-12-22 14:00:00|10063.1|10063.1|10054.39|10054.39|10063.1|10063.1|10053.93|10053.93|0
1671717900000|2022-12-22 14:05:00|10055.12|10055.12|10069|10069|10070.49|10070.49|10055.12|10055.12|0
1671718200000|2022-12-22 14:10:00|10068.27|10068.27|10072.32|10072.32|10074.16|10074.16|10068.27|10068.27|0
1671718500000|2022-12-22 14:15:00|10073.77|10073.77|10064.46|10064.46|10077.04|10077.04|10064.17|10064.17|0
1671718800000|2022-12-22 14:20:00|10063.96|10063.96|10069.91|10069.91|10069.91|10069.91|10062.49|10062.49|0
1671719100000|2022-12-22 14:25:00|10068.42|10068.42|10072.16|10072.16|10072.16|10072.16|10066.77|10066.77|0
1671719400000|2022-12-22 14:30:00|10071.7|10071.7|10057.69|10057.69|10071.7|10071.7|10057.69|10057.69|0
1671719700000|2022-12-22 14:35:00|10057.2|10057.2|10030.06|10030.06|10057.2|10057.2|10026.02|10026.02|0
1671720000000|2022-12-22 14:40:00|10030.86|10030.86|10032.16|10032.16|10033.47|10033.47|10030.58|10030.58|0
1671720300000|2022-12-22 14:45:00|10031.91|10031.91|10032.33|10032.33|10035.6|10035.6|10019.36|10019.36|0
1671720600000|2022-12-22 14:50:00|10032.04|10032.04|10032.62|10032.62|10037.43|10037.43|10026.09|10026.09|0
1671720900000|2022-12-22 14:55:00|10032.37|10032.37|10021.35|10021.35|10032.37|10032.37|10021.35|10021.35|0
1671721200000|2022-12-22 15:00:00|10020.89|10020.89|10011.62|10011.62|10020.89|10020.89|9996.38|9996.38|0
1671721500000|2022-12-22 15:05:00|10013.6|10013.6|10016.48|10016.48|10019.03|10019.03|10012.55|10012.55|0
1671721800000|2022-12-22 15:10:00|10015.99|10015.99|10001.33|10001.33|10015.99|10015.99|10001.09|10001.09|0
1671722100000|2022-12-22 15:15:00|9999.85|9999.85|10013.18|10013.18|10013.18|10013.18|9997.71|9997.71|0
1671722400000|2022-12-22 15:20:00|10013.21|10013.21|10017.22|10017.22|10017.22|10017.22|10010.83|10010.83|0
1671722700000|2022-12-22 15:25:00|10017.68|10017.68|10021.66|10021.66|10022.37|10022.37|10017.46|10017.46|0
1671723000000|2022-12-22 15:30:00|10019.71|10019.71|10016.14|10016.14|10019.71|10019.71|10010.93|10010.93|0
1671723300000|2022-12-22 15:35:00|10015.57|10015.57|10019.35|10019.35|10020.6|10020.6|10013.31|10013.31|0
1671723600000|2022-12-22 15:40:00|10019.92|10019.92|10027.04|10027.04|10032.19|10032.19|10018.31|10018.31|0
1671723900000|2022-12-22 15:45:00|10026.54|10026.54|10035.33|10035.33|10035.33|10035.33|10018.79|10018.79|0
1671724200000|2022-12-22 15:50:00|10032.63|10032.63|10025.36|10025.36|10032.63|10032.63|10021.61|10021.61|0
1671724500000|2022-12-22 15:55:00|10024.9|10024.9|10019.43|10019.43|10024.9|10024.9|10018.97|10018.97|0
1671724800000|2022-12-22 16:00:00|10019.68|10019.68|10020.75|10020.75|10022.65|10022.65|10018.13|10018.13|0
1671725100000|2022-12-22 16:05:00|10021.21|10021.21|10022.76|10022.76|10024.1|10024.1|10019.72|10019.72|0
1671725400000|2022-12-22 16:10:00|10023.25|10023.25|10020.91|10020.91|10023.25|10023.25|10019.21|10019.21|0
1671725700000|2022-12-22 16:15:00|10020.46|10020.46|10015.2|10015.2|10022.06|10022.06|10015.2|10015.2|0
1671726000000|2022-12-22 16:20:00|10014.71|10014.71|10017.26|10017.26|10018.4|10018.4|10010.28|10010.28|0
1671726300000|2022-12-22 16:25:00|10017.51|10017.51|10011|10011|10022.87|10022.87|10008.29|10008.29|0
1671783300000|2022-12-23 08:15:00|10020.98|10020.98|10010.85|10010.85|10020.98|10020.98|10008.17|10008.17|0
1671783600000|2022-12-23 08:20:00|10011.82|10011.82|10019.16|10019.16|10024.41|10024.41|10011.82|10011.82|0
1671783900000|2022-12-23 08:25:00|10017.68|10017.68|10026.31|10026.31|10026.77|10026.77|10017.68|10017.68|0
1671784200000|2022-12-23 08:30:00|10025.81|10025.81|10022.25|10022.25|10027.77|10027.77|10022.02|10022.02|0
1671784500000|2022-12-23 08:35:00|10023.06|10023.06|10038.82|10038.82|10042.18|10042.18|10023.06|10023.06|0
1671784800000|2022-12-23 08:40:00|10039.63|10039.63|10050.44|10050.44|10050.9|10050.9|10038.37|10038.37|0
1671785100000|2022-12-23 08:45:00|10051.68|10051.68|10075.31|10075.31|10075.31|10075.31|10051.68|10051.68|0
1671785400000|2022-12-23 08:50:00|10075.88|10075.88|10048.17|10048.17|10075.88|10075.88|10048.17|10048.17|0
1671785700000|2022-12-23 08:55:00|10046.72|10046.72|10039.76|10039.76|10046.72|10046.72|10037.9|10037.9|0
1671786000000|2022-12-23 09:00:00|10039.27|10039.27|10033.37|10033.37|10039.27|10039.27|10033.37|10033.37|0
1671786300000|2022-12-23 09:05:00|10033.83|10033.83|10039.31|10039.31|10040.23|10040.23|10033.83|10033.83|0
1671786600000|2022-12-23 09:10:00|10040.05|10040.05|10041.85|10041.85|10042.66|10042.66|10035.72|10035.72|0
1671786900000|2022-12-23 09:15:00|10039.9|10039.9|10051.99|10051.99|10051.99|10051.99|10039.9|10039.9|0
1671787200000|2022-12-23 09:20:00|10052.72|10052.72|10060.11|10060.11|10060.11|10060.11|10043.81|10043.81|0
1671787500000|2022-12-23 09:25:00|10061.48|10061.48|10064.75|10064.75|10065.32|10065.32|10061.48|10061.48|0
1671787800000|2022-12-23 09:30:00|10065.21|10065.21|10068.09|10068.09|10071.5|10071.5|10064.18|10064.18|0
1671788100000|2022-12-23 09:35:00|10067.35|10067.35|10065.78|10065.78|10068.52|10068.52|10064.29|10064.29|0
1671788400000|2022-12-23 09:40:00|10066.59|10066.59|10070.05|10070.05|10073.47|10073.47|10066.59|10066.59|0
1671788700000|2022-12-23 09:45:00|10069.31|10069.31|10088.54|10088.54|10089.45|10089.45|10067.81|10067.81|0
1671789000000|2022-12-23 09:50:00|10087.81|10087.81|10081.51|10081.51|10087.81|10087.81|10081.51|10081.51|0
1671789300000|2022-12-23 09:55:00|10081.26|10081.26|10087.76|10087.76|10088|10088|10081.26|10081.26|0
1671789600000|2022-12-23 10:00:00|10090.38|10090.38|10089.56|10089.56|10092.1|10092.1|10089.56|10089.56|0
1671789900000|2022-12-23 10:05:00|10090.81|10090.81|10104.77|10104.77|10104.77|10104.77|10090.81|10090.81|0
1671790200000|2022-12-23 10:10:00|10105.68|10105.68|10108.84|10108.84|10111.27|10111.27|10105.68|10105.68|0
1671790500000|2022-12-23 10:15:00|10107.93|10107.93|10119.67|10119.67|10119.67|10119.67|10105.46|10105.46|0
1671790800000|2022-12-23 10:20:00|10120.13|10120.13|10131.42|10131.42|10133.61|10133.61|10120.13|10120.13|0
1671791100000|2022-12-23 10:25:00|10130.93|10130.93|10148.09|10148.09|10149.65|10149.65|10130.93|10130.93|0
1671791400000|2022-12-23 10:30:00|10149.7|10149.7|10150.8|10150.8|10154.62|10154.62|10149.7|10149.7|0
1671791700000|2022-12-23 10:35:00|10151.26|10151.26|10156.22|10156.22|10156.95|10156.95|10151.26|10151.26|0
1671792000000|2022-12-23 10:40:00|10155.49|10155.49|10154.97|10154.97|10155.95|10155.95|10153.71|10153.71|0
1671792300000|2022-12-23 10:45:00|10154.06|10154.06|10155.2|10155.2|10156.41|10156.41|10154.06|10154.06|0
1671792600000|2022-12-23 10:50:00|10154.74|10154.74|10147.07|10147.07|10154.74|10154.74|10146.32|10146.32|0
1671792900000|2022-12-23 10:55:00|10146.61|10146.61|10131.64|10131.64|10146.61|10146.61|10131.16|10131.16|0
1671793200000|2022-12-23 11:00:00|10132.44|10132.44|10127.02|10127.02|10132.44|10132.44|10124.16|10124.16|0
1671793500000|2022-12-23 11:05:00|10127.51|10127.51|10128.17|10128.17|10129.08|10129.08|10126.53|10126.53|0
1671793800000|2022-12-23 11:10:00|10127.68|10127.68|10121.89|10121.89|10128.42|10128.42|10121.67|10121.67|0
1671794100000|2022-12-23 11:15:00|10120.41|10120.41|10121.09|10121.09|10121.09|10121.09|10115.42|10115.42|0
1671794400000|2022-12-23 11:20:00|10121.83|10121.83|10118.82|10118.82|10121.83|10121.83|10118.82|10118.82|0
1671794700000|2022-12-23 11:25:00|10118.25|10118.25|10109.62|10109.62|10118.25|10118.25|10109.62|10109.62|0
1671795000000|2022-12-23 11:30:00|10108.82|10108.82|10098.38|10098.38|10108.82|10108.82|10098.38|10098.38|0
1671795300000|2022-12-23 11:35:00|10096.77|10096.77|10095.13|10095.13|10096.77|10096.77|10086.71|10086.71|0
1671795600000|2022-12-23 11:40:00|10096.59|10096.59|10094.06|10094.06|10100.63|10100.63|10094.06|10094.06|0
1671795900000|2022-12-23 11:45:00|10092.64|10092.64|10095.21|10095.21|10095.21|10095.21|10092.15|10092.15|0
1671796200000|2022-12-23 11:50:00|10095.7|10095.7|10091.82|10091.82|10096.93|10096.93|10091.82|10091.82|0
1671796500000|2022-12-23 11:55:00|10089.83|10089.83|10082.35|10082.35|10089.83|10089.83|10081.96|10081.96|0
1671796800000|2022-12-23 12:00:00|10083.83|10083.83|10081.24|10081.24|10083.83|10083.83|10079.72|10079.72|0
1671797100000|2022-12-23 12:05:00|10082.38|10082.38|10081.39|10081.39|10083.15|10083.15|10080.12|10080.12|0
1671797400000|2022-12-23 12:10:00|10081.67|10081.67|10085.13|10085.13|10087.76|10087.76|10081.67|10081.67|0
1671797700000|2022-12-23 12:15:00|10085.62|10085.62|10085.87|10085.87|10091.67|10091.67|10085.07|10085.07|0
1671798000000|2022-12-23 12:20:00|10086.68|10086.68|10080.42|10080.42|10087.87|10087.87|10077.75|10077.75|0
1671798300000|2022-12-23 12:25:00|10080.7|10080.7|10089.69|10089.69|10089.69|10089.69|10080.7|10080.7|0
1672215300000|2022-12-28 08:15:00|10150.34|10150.34|10156.97|10156.97|10158.29|10158.29|10144.34|10144.34|0
1672215600000|2022-12-28 08:20:00|10159.26|10159.26|10163.07|10163.07|10164.49|10164.49|10151.3|10151.3|0
1672215900000|2022-12-28 08:25:00|10159.85|10159.85|10124.37|10124.37|10159.85|10159.85|10124.37|10124.37|0
1672216200000|2022-12-28 08:30:00|10125.74|10125.74|10134.81|10134.81|10134.81|10134.81|10114.45|10114.45|0
1672216500000|2022-12-28 08:35:00|10135.54|10135.54|10133.54|10133.54|10138.98|10138.98|10126.47|10126.47|0
1672216800000|2022-12-28 08:40:00|10142.82|10142.82|10135.23|10135.23|10144.24|10144.24|10134.39|10134.39|0
1672217100000|2022-12-28 08:45:00|10133.74|10133.74|10131.32|10131.32|10135.2|10135.2|10130.89|10130.89|0
1672217400000|2022-12-28 08:50:00|10132.77|10132.77|10127.33|10127.33|10132.77|10132.77|10120.2|10120.2|0
1672217700000|2022-12-28 08:55:00|10128.06|10128.06|10135.66|10135.66|10144.07|10144.07|10128.06|10128.06|0
1672218000000|2022-12-28 09:00:00|10134.86|10134.86|10149.49|10149.49|10149.49|10149.49|10133.33|10133.33|0
1672218300000|2022-12-28 09:05:00|10151.1|10151.1|10174.69|10174.69|10174.69|10174.69|10151.1|10151.1|0
1672218600000|2022-12-28 09:10:00|10176.15|10176.15|10167.61|10167.61|10176.34|10176.34|10167.61|10167.61|0
1672218900000|2022-12-28 09:15:00|10169.1|10169.1|10187.47|10187.47|10192.22|10192.22|10166.55|10166.55|0
1672219200000|2022-12-28 09:20:00|10187.22|10187.22|10192.7|10192.7|10193.06|10193.06|10187.22|10187.22|0
1672219500000|2022-12-28 09:25:00|10190.7|10190.7|10178.59|10178.59|10190.7|10190.7|10178.59|10178.59|0
1672219800000|2022-12-28 09:30:00|10178.36|10178.36|10176.55|10176.55|10178.36|10178.36|10173.26|10173.26|0
1672220100000|2022-12-28 09:35:00|10177.46|10177.46|10187.42|10187.42|10189.25|10189.25|10176.98|10176.98|0
1672220400000|2022-12-28 09:40:00|10188.42|10188.42|10185.93|10185.93|10188.42|10188.42|10184.04|10184.04|0
1672220700000|2022-12-28 09:45:00|10183.74|10183.74|10183.39|10183.39|10183.85|10183.85|10181.79|10181.79|0
1672221000000|2022-12-28 09:50:00|10185.32|10185.32|10191.68|10191.68|10194.06|10194.06|10185.32|10185.32|0
1672221300000|2022-12-28 09:55:00|10192.16|10192.16|10200.54|10200.54|10202.45|10202.45|10191.59|10191.59|0
1672221600000|2022-12-28 10:00:00|10201.28|10201.28|10200.54|10200.54|10203.2|10203.2|10199.8|10199.8|0
1672221900000|2022-12-28 10:05:00|10200.26|10200.26|10201.67|10201.67|10203.44|10203.44|10200.26|10200.26|0
1672222200000|2022-12-28 10:10:00|10202.59|10202.59|10212.58|10212.58|10214.94|10214.94|10202.59|10202.59|0
1672222500000|2022-12-28 10:15:00|10213.56|10213.56|10219.02|10219.02|10219.02|10219.02|10206.83|10206.83|0
1672222800000|2022-12-28 10:20:00|10218.52|10218.52|10228.86|10228.86|10233.12|10233.12|10218.52|10218.52|0
1672223100000|2022-12-28 10:25:00|10228.12|10228.12|10227.63|10227.63|10228.12|10228.12|10227.63|10227.63|0
1672223400000|2022-12-28 10:30:00|10228.12|10228.12|10216.58|10216.58|10228.12|10228.12|10215.35|10215.35|0
1672223700000|2022-12-28 10:35:00|10217.5|10217.5|10218.17|10218.17|10218.41|10218.41|10215.78|10215.78|0
1672224000000|2022-12-28 10:40:00|10216.8|10216.8|10231.75|10231.75|10232.03|10232.03|10216.8|10216.8|0
1672224300000|2022-12-28 10:45:00|10233.22|10233.22|10241.96|10241.96|10242.42|10242.42|10233.22|10233.22|0
1672224600000|2022-12-28 10:50:00|10242.18|10242.18|10237.15|10237.15|10242.18|10242.18|10235.45|10235.45|0
1672224900000|2022-12-28 10:55:00|10237.64|10237.64|10227.61|10227.61|10237.64|10237.64|10227.61|10227.61|0
1672225200000|2022-12-28 11:00:00|10223.96|10223.96|10224.41|10224.41|10224.44|10224.44|10222.98|10222.98|0
1672225500000|2022-12-28 11:05:00|10223.27|10223.27|10225.26|10225.26|10225.26|10225.26|10222.7|10222.7|0
1672225800000|2022-12-28 11:10:00|10223.65|10223.65|10217.82|10217.82|10223.65|10223.65|10217.82|10217.82|0
1672226100000|2022-12-28 11:15:00|10217.57|10217.57|10207.36|10207.36|10218.06|10218.06|10207.36|10207.36|0
1672226400000|2022-12-28 11:20:00|10206.61|10206.61|10207.55|10207.55|10207.55|10207.55|10206.36|10206.36|0
1672226700000|2022-12-28 11:25:00|10208.35|10208.35|10206.19|10206.19|10208.35|10208.35|10205.3|10205.3|0
1672227000000|2022-12-28 11:30:00|10206.92|10206.92|10203.27|10203.27|10209.78|10209.78|10203.27|10203.27|0
1672227300000|2022-12-28 11:35:00|10203.72|10203.72|10201.93|10201.93|10205.21|10205.21|10201.93|10201.93|0
1672227600000|2022-12-28 11:40:00|10199.01|10199.01|10194.48|10194.48|10199.01|10199.01|10194.48|10194.48|0
1672227900000|2022-12-28 11:45:00|10194.23|10194.23|10187.87|10187.87|10194.23|10194.23|10185.51|10185.51|0
1672228200000|2022-12-28 11:50:00|10188.36|10188.36|10192.05|10192.05|10193.28|10193.28|10188.36|10188.36|0
1672228500000|2022-12-28 11:55:00|10192.8|10192.8|10191.67|10191.67|10194.33|10194.33|10191.67|10191.67|0
1672228800000|2022-12-28 12:00:00|10193.81|10193.81|10198.08|10198.08|10198.08|10198.08|10193.81|10193.81|0
1672229100000|2022-12-28 12:05:00|10199|10199|10213.89|10213.89|10214.63|10214.63|10199|10199|0
1672229400000|2022-12-28 12:10:00|10215.38|10215.38|10215.38|10215.38|10215.38|10215.38|10215.38|10215.38|0
1672229700000|2022-12-28 12:15:00|10214.92|10214.92|10213.9|10213.9|10214.92|10214.92|10212.99|10212.99|0
1672230000000|2022-12-28 12:20:00|10213.44|10213.44|10214.64|10214.64|10214.64|10214.64|10209.11|10209.11|0
1672230300000|2022-12-28 12:25:00|10214.18|10214.18|10215.62|10215.62|10215.62|10215.62|10213.41|10213.41|0
1672230600000|2022-12-28 12:30:00|10214.25|10214.25|10214.97|10214.97|10216.17|10216.17|10214.25|10214.25|0
1672230900000|2022-12-28 12:35:00|10214.05|10214.05|10207.06|10207.06|10214.05|10214.05|10206.29|10206.29|0
1672231200000|2022-12-28 12:40:00|10204.65|10204.65|10202.93|10202.93|10204.65|10204.65|10201.44|10201.44|0
1672231500000|2022-12-28 12:45:00|10201.44|10201.44|10195.41|10195.41|10203.21|10203.21|10193.46|10193.46|0
1672231800000|2022-12-28 12:50:00|10196.15|10196.15|10195.54|10195.54|10200.69|10200.69|10192.5|10192.5|0
1672232100000|2022-12-28 12:55:00|10193.31|10193.31|10201.64|10201.64|10201.64|10201.64|10193.31|10193.31|0
1672232400000|2022-12-28 13:00:00|10200.15|10200.15|10197.9|10197.9|10200.15|10200.15|10196.96|10196.96|0
1672232700000|2022-12-28 13:05:00|10196.44|10196.44|10190.77|10190.77|10197.93|10197.93|10189.28|10189.28|0
1672233000000|2022-12-28 13:10:00|10189.31|10189.31|10181.13|10181.13|10189.31|10189.31|10181.13|10181.13|0
1672233300000|2022-12-28 13:15:00|10180.9|10180.9|10176.17|10176.17|10183.08|10183.08|10175.36|10175.36|0
1672233600000|2022-12-28 13:20:00|10176.97|10176.97|10170.7|10170.7|10178.46|10178.46|10169.72|10169.72|0
1672233900000|2022-12-28 13:25:00|10169.21|10169.21|10174.28|10174.28|10176.76|10176.76|10169.21|10169.21|0
1672234200000|2022-12-28 13:30:00|10174.5|10174.5|10172.01|10172.01|10174.5|10174.5|10164.76|10164.76|0
1672234500000|2022-12-28 13:35:00|10172.74|10172.74|10169.39|10169.39|10176.51|10176.51|10169.39|10169.39|0
1672234800000|2022-12-28 13:40:00|10167.15|10167.15|10159.63|10159.63|10167.15|10167.15|10157.13|10157.13|0
1672235100000|2022-12-28 13:45:00|10162.61|10162.61|10168.83|10168.83|10169.18|10169.18|10162.61|10162.61|0
1672235400000|2022-12-28 13:50:00|10168.33|10168.33|10170.41|10170.41|10170.41|10170.41|10168.04|10168.04|0
1672235700000|2022-12-28 13:55:00|10169.67|10169.67|10176.98|10176.98|10176.98|10176.98|10168.62|10168.62|0
1672236000000|2022-12-28 14:00:00|10177.98|10177.98|10182.12|10182.12|10184.31|10184.31|10177.98|10177.98|0
1672236300000|2022-12-28 14:05:00|10181.67|10181.67|10188.77|10188.77|10188.77|10188.77|10181.67|10181.67|0
1672236600000|2022-12-28 14:10:00|10189.23|10189.23|10192.08|10192.08|10193.27|10193.27|10189.23|10189.23|0
1672236900000|2022-12-28 14:15:00|10192.89|10192.89|10189.04|10189.04|10194.78|10194.78|10187.77|10187.77|0
1672237200000|2022-12-28 14:20:00|10189.52|10189.52|10192|10192|10192.81|10192.81|10189.52|10189.52|0
1672237500000|2022-12-28 14:25:00|10191.2|10191.2|10193.54|10193.54|10194.91|10194.91|10189.83|10189.83|0
1672237800000|2022-12-28 14:30:00|10192.57|10192.57|10206.56|10206.56|10208.39|10208.39|10182.61|10182.61|0
1672238100000|2022-12-28 14:35:00|10207.76|10207.76|10208.4|10208.4|10210.37|10210.37|10207.59|10207.59|0
1672238400000|2022-12-28 14:40:00|10205.48|10205.48|10202.59|10202.59|10205.85|10205.85|10202.59|10202.59|0
1672238700000|2022-12-28 14:45:00|10202.21|10202.21|10203.56|10203.56|10204.23|10204.23|10198.89|10198.89|0
1672239000000|2022-12-28 14:50:00|10204.8|10204.8|10195.85|10195.85|10205.8|10205.8|10193.63|10193.63|0
1672239300000|2022-12-28 14:55:00|10196.58|10196.58|10208.57|10208.57|10210.76|10210.76|10194.97|10194.97|0
1672239600000|2022-12-28 15:00:00|10207.59|10207.59|10176.72|10176.72|10207.59|10207.59|10174.78|10174.78|0
1672239900000|2022-12-28 15:05:00|10179.56|10179.56|10183.06|10183.06|10189.55|10189.55|10179.56|10179.56|0
1672240200000|2022-12-28 15:10:00|10181.6|10181.6|10186.95|10186.95|10186.95|10186.95|10180.56|10180.56|0
1672240500000|2022-12-28 15:15:00|10188.41|10188.41|10189.41|10189.41|10196.85|10196.85|10187.19|10187.19|0
1672240800000|2022-12-28 15:20:00|10187.95|10187.95|10192.38|10192.38|10194.69|10194.69|10186.95|10186.95|0
1672241100000|2022-12-28 15:25:00|10191.63|10191.63|10178.35|10178.35|10191.63|10191.63|10178.35|10178.35|0
1672241400000|2022-12-28 15:30:00|10179.26|10179.26|10177.09|10177.09|10183.66|10183.66|10177.09|10177.09|0
1672241700000|2022-12-28 15:35:00|10175.63|10175.63|10163.55|10163.55|10175.63|10175.63|10163.55|10163.55|0
1672242000000|2022-12-28 15:40:00|10164.04|10164.04|10170.35|10170.35|10175.83|10175.83|10164.04|10164.04|0
1672242300000|2022-12-28 15:45:00|10169.38|10169.38|10174.58|10174.58|10174.58|10174.58|10168.15|10168.15|0
1672242600000|2022-12-28 15:50:00|10173.67|10173.67|10173.94|10173.94|10174.41|10174.41|10168.76|10168.76|0
1672242900000|2022-12-28 15:55:00|10173.48|10173.48|10181.74|10181.74|10182.66|10182.66|10172.67|10172.67|0
1672243200000|2022-12-28 16:00:00|10182.66|10182.66|10175.7|10175.7|10184.3|10184.3|10172.51|10172.51|0
1672243500000|2022-12-28 16:05:00|10177.16|10177.16|10167.98|10167.98|10177.16|10177.16|10162.32|10162.32|0
1672243800000|2022-12-28 16:10:00|10168.78|10168.78|10179.27|10179.27|10181.52|10181.52|10168.78|10168.78|0
1672244100000|2022-12-28 16:15:00|10180.01|10180.01|10177.08|10177.08|10182.18|10182.18|10176.34|10176.34|0
1672244400000|2022-12-28 16:20:00|10176.63|10176.63|10192.78|10192.78|10192.78|10192.78|10175.54|10175.54|0
1672244700000|2022-12-28 16:25:00|10192.53|10192.53|10191.08|10191.08|10195.54|10195.54|10189.35|10189.35|0
1672301700000|2022-12-29 08:15:00|10084.1|10084.1|10078.89|10078.89|10084.1|10084.1|10074.51|10074.51|0
1672302000000|2022-12-29 08:20:00|10079.79|10079.79|10076.64|10076.64|10079.79|10079.79|10071.47|10071.47|0
1672302300000|2022-12-29 08:25:00|10077.13|10077.13|10095.97|10095.97|10095.97|10095.97|10075.29|10075.29|0
1672302600000|2022-12-29 08:30:00|10097.43|10097.43|10085.06|10085.06|10097.43|10097.43|10074.19|10074.19|0
1672302900000|2022-12-29 08:35:00|10085.74|10085.74|10108.42|10108.42|10109.29|10109.29|10085.74|10085.74|0
1672303200000|2022-12-29 08:40:00|10109.83|10109.83|10123.49|10123.49|10125.6|10125.6|10109.83|10109.83|0
1672303500000|2022-12-29 08:45:00|10125.1|10125.1|10130.25|10130.25|10144.78|10144.78|10125.1|10125.1|0
1672303800000|2022-12-29 08:50:00|10129.52|10129.52|10149.74|10149.74|10150.7|10150.7|10129.17|10129.17|0
1672304100000|2022-12-29 08:55:00|10150.19|10150.19|10155.47|10155.47|10156.55|10156.55|10149.45|10149.45|0
1672304400000|2022-12-29 09:00:00|10155.01|10155.01|10163.27|10163.27|10163.27|10163.27|10146.37|10146.37|0
1672304700000|2022-12-29 09:05:00|10164.27|10164.27|10181.62|10181.62|10184.66|10184.66|10164.27|10164.27|0
1672305000000|2022-12-29 09:10:00|10180.82|10180.82|10171.95|10171.95|10181.45|10181.45|10171.95|10171.95|0
1672305300000|2022-12-29 09:15:00|10172.4|10172.4|10163.18|10163.18|10173.84|10173.84|10162.87|10162.87|0
1672305600000|2022-12-29 09:20:00|10163.64|10163.64|10168.86|10168.86|10168.86|10168.86|10163.64|10163.64|0
1672305900000|2022-12-29 09:25:00|10169.83|10169.83|10168.84|10168.84|10175.37|10175.37|10168.38|10168.38|0
1672306200000|2022-12-29 09:30:00|10168.38|10168.38|10162.83|10162.83|10168.38|10168.38|10156.71|10156.71|0
1672306500000|2022-12-29 09:35:00|10163.96|10163.96|10159.84|10159.84|10166.22|10166.22|10159.84|10159.84|0
1672306800000|2022-12-29 09:40:00|10158.01|10158.01|10146.3|10146.3|10158.01|10158.01|10146.3|10146.3|0
1672307100000|2022-12-29 09:45:00|10142.27|10142.27|10146.33|10146.33|10146.33|10146.33|10142.27|10142.27|0
1672307400000|2022-12-29 09:50:00|10147.3|10147.3|10143.26|10143.26|10156.24|10156.24|10143.26|10143.26|0
1672307700000|2022-12-29 09:55:00|10142.8|10142.8|10146.3|10146.3|10148.39|10148.39|10142.02|10142.02|0
1672308000000|2022-12-29 10:00:00|10145.81|10145.81|10145.34|10145.34|10146.34|10146.34|10144.45|10144.45|0
1672308300000|2022-12-29 10:05:00|10144.37|10144.37|10137.62|10137.62|10144.37|10144.37|10137.62|10137.62|0
1672308600000|2022-12-29 10:10:00|10136.82|10136.82|10131.09|10131.09|10136.82|10136.82|10131.09|10131.09|0
1672308900000|2022-12-29 10:15:00|10130.53|10130.53|10130.47|10130.47|10132.54|10132.54|10129.68|10129.68|0
1672309200000|2022-12-29 10:20:00|10131.96|10131.96|10126.15|10126.15|10132.7|10132.7|10126.15|10126.15|0
1672309500000|2022-12-29 10:25:00|10124.54|10124.54|10129.44|10129.44|10129.44|10129.44|10123.82|10123.82|0
1672309800000|2022-12-29 10:30:00|10128.64|10128.64|10131.11|10131.11|10131.11|10131.11|10128.61|10128.61|0
1672310100000|2022-12-29 10:35:00|10131.92|10131.92|10136.86|10136.86|10136.86|10136.86|10131.92|10131.92|0
1672310400000|2022-12-29 10:40:00|10136.13|10136.13|10134.41|10134.41|10136.87|10136.87|10134.41|10134.41|0
1672310700000|2022-12-29 10:45:00|10135.13|10135.13|10145.58|10145.58|10147.82|10147.82|10133.87|10133.87|0
1672311000000|2022-12-29 10:50:00|10143.08|10143.08|10128.8|10128.8|10143.08|10143.08|10128.8|10128.8|0
1672311300000|2022-12-29 10:55:00|10127.42|10127.42|10112.11|10112.11|10127.42|10127.42|10111.62|10111.62|0
1672311600000|2022-12-29 11:00:00|10113.59|10113.59|10104.68|10104.68|10113.59|10113.59|10098.32|10098.32|0
1672311900000|2022-12-29 11:05:00|10103.54|10103.54|10112.45|10112.45|10112.45|10112.45|10103.54|10103.54|0
1672312200000|2022-12-29 11:10:00|10113.92|10113.92|10116.02|10116.02|10116.02|10116.02|10113.07|10113.07|0
1672312500000|2022-12-29 11:15:00|10116.48|10116.48|10111.15|10111.15|10116.48|10116.48|10110.41|10110.41|0
1672312800000|2022-12-29 11:20:00|10111.88|10111.88|10086.44|10086.44|10112.34|10112.34|10086.44|10086.44|0
1672313100000|2022-12-29 11:25:00|10085.64|10085.64|10076.88|10076.88|10085.64|10085.64|10076.39|10076.39|0
1672313400000|2022-12-29 11:30:00|10077.79|10077.79|10088.33|10088.33|10088.33|10088.33|10077.79|10077.79|0
1672313700000|2022-12-29 11:35:00|10089.18|10089.18|10092.8|10092.8|10093.71|10093.71|10088.58|10088.58|0
1672314000000|2022-12-29 11:40:00|10091.82|10091.82|10092.78|10092.78|10092.78|10092.78|10088.04|10088.04|0
1672314300000|2022-12-29 11:45:00|10094.39|10094.39|10097.58|10097.58|10097.58|10097.58|10093.9|10093.9|0
1672314600000|2022-12-29 11:50:00|10095.86|10095.86|10095.86|10095.86|10096.66|10096.66|10095.86|10095.86|0
1672314900000|2022-12-29 11:55:00|10097.23|10097.23|10093.6|10093.6|10097.23|10097.23|10093.35|10093.35|0
1672315200000|2022-12-29 12:00:00|10094.33|10094.33|10095.73|10095.73|10095.99|10095.99|10092.57|10092.57|0
1672315500000|2022-12-29 12:05:00|10095.27|10095.27|10095.81|10095.81|10097.86|10097.86|10095.27|10095.27|0
1672315800000|2022-12-29 12:10:00|10096.56|10096.56|10099.21|10099.21|10099.21|10099.21|10095.53|10095.53|0
1672316100000|2022-12-29 12:15:00|10098.36|10098.36|10083.35|10083.35|10099.08|10099.08|10083.35|10083.35|0
1672316400000|2022-12-29 12:20:00|10084.08|10084.08|10081.91|10081.91|10084.08|10084.08|10080.73|10080.73|0
1672316700000|2022-12-29 12:25:00|10081|10081|10078.98|10078.98|10084.34|10084.34|10077.52|10077.52|0
1672317000000|2022-12-29 12:30:00|10078.49|10078.49|10079.25|10079.25|10079.25|10079.25|10077.1|10077.1|0
1672317300000|2022-12-29 12:35:00|10079.52|10079.52|10076.88|10076.88|10084.21|10084.21|10075.96|10075.96|0
1672317600000|2022-12-29 12:40:00|10077.79|10077.79|10070.88|10070.88|10077.79|10077.79|10070.88|10070.88|0
1672317900000|2022-12-29 12:45:00|10071.61|10071.61|10065.91|10065.91|10072.52|10072.52|10065.91|10065.91|0
1672318200000|2022-12-29 12:50:00|10066.66|10066.66|10069.44|10069.44|10069.44|10069.44|10066.6|10066.6|0
1672318500000|2022-12-29 12:55:00|10069.93|10069.93|10075.51|10075.51|10075.97|10075.97|10066.08|10066.08|0
1672318800000|2022-12-29 13:00:00|10075.97|10075.97|10077.35|10077.35|10077.35|10077.35|10075.97|10075.97|0
1672319100000|2022-12-29 13:05:00|10078.15|10078.15|10090.94|10090.94|10092|10092|10078.15|10078.15|0
1672319400000|2022-12-29 13:10:00|10091.16|10091.16|10088.46|10088.46|10091.16|10091.16|10087.81|10087.81|0
1672319700000|2022-12-29 13:15:00|10088.92|10088.92|10096.37|10096.37|10096.37|10096.37|10088.92|10088.92|0
1672320000000|2022-12-29 13:20:00|10096.86|10096.86|10099.48|10099.48|10100.62|10100.62|10096.86|10096.86|0
1672320300000|2022-12-29 13:25:00|10098.5|10098.5|10088.82|10088.82|10098.5|10098.5|10088.15|10088.15|0
1672320600000|2022-12-29 13:30:00|10089.57|10089.57|10098.43|10098.43|10098.43|10098.43|10089.57|10089.57|0
1672320900000|2022-12-29 13:35:00|10097.94|10097.94|10107.49|10107.49|10112.06|10112.06|10096.46|10096.46|0
1672321200000|2022-12-29 13:40:00|10108.23|10108.23|10127.53|10127.53|10128.2|10128.2|10107.42|10107.42|0
1672321500000|2022-12-29 13:45:00|10129.23|10129.23|10123.01|10123.01|10129.97|10129.97|10121.52|10121.52|0
1672321800000|2022-12-29 13:50:00|10123.5|10123.5|10115.79|10115.79|10124.45|10124.45|10115.79|10115.79|0
1672322100000|2022-12-29 13:55:00|10114.33|10114.33|10115.91|10115.91|10117.08|10117.08|10113.22|10113.22|0
1672322400000|2022-12-29 14:00:00|10114.38|10114.38|10112.96|10112.96|10117.33|10117.33|10111.93|10111.93|0
1672322700000|2022-12-29 14:05:00|10112.68|10112.68|10106.91|10106.91|10112.68|10112.68|10104.22|10104.22|0
1672323000000|2022-12-29 14:10:00|10108.39|10108.39|10112.92|10112.92|10112.92|10112.92|10108.39|10108.39|0
1672323300000|2022-12-29 14:15:00|10112.19|10112.19|10119.71|10119.71|10121.9|10121.9|10109.05|10109.05|0
1672323600000|2022-12-29 14:20:00|10120.2|10120.2|10114.95|10114.95|10122.37|10122.37|10114.95|10114.95|0
1672323900000|2022-12-29 14:25:00|10115.44|10115.44|10110.49|10110.49|10119.35|10119.35|10110.49|10110.49|0
1672324200000|2022-12-29 14:30:00|10109.02|10109.02|10102.94|10102.94|10109.02|10109.02|10091.51|10091.51|0
1672324500000|2022-12-29 14:35:00|10102.38|10102.38|10116.41|10116.41|10116.41|10116.41|10100.89|10100.89|0
1672324800000|2022-12-29 14:40:00|10115.92|10115.92|10117.12|10117.12|10125.32|10125.32|10114.24|10114.24|0
1672325100000|2022-12-29 14:45:00|10115.42|10115.42|10122.73|10122.73|10122.73|10122.73|10111.3|10111.3|0
1672325400000|2022-12-29 14:50:00|10122.98|10122.98|10122.68|10122.68|10128.56|10128.56|10118.34|10118.34|0
1672325700000|2022-12-29 14:55:00|10123.17|10123.17|10129.78|10129.78|10129.78|10129.78|10120.51|10120.51|0
1672326000000|2022-12-29 15:00:00|10132.47|10132.47|10141.65|10141.65|10142.79|10142.79|10132.47|10132.47|0
1672326300000|2022-12-29 15:05:00|10142.38|10142.38|10149.91|10149.91|10149.91|10149.91|10141.46|10141.46|0
1672326600000|2022-12-29 15:10:00|10152.4|10152.4|10176.77|10176.77|10176.77|10176.77|10152.4|10152.4|0
1672326900000|2022-12-29 15:15:00|10180.6|10180.6|10175.38|10175.38|10183.55|10183.55|10172.14|10172.14|0
1672327200000|2022-12-29 15:20:00|10174.92|10174.92|10172.05|10172.05|10178.3|10178.3|10172.05|10172.05|0
1672327500000|2022-12-29 15:25:00|10171.32|10171.32|10157.78|10157.78|10171.32|10171.32|10156.38|10156.38|0
1672327800000|2022-12-29 15:30:00|10159.27|10159.27|10167.23|10167.23|10169.36|10169.36|10159.27|10159.27|0
1672328100000|2022-12-29 15:35:00|10166.5|10166.5|10166.59|10166.59|10168.35|10168.35|10162.48|10162.48|0
1672328400000|2022-12-29 15:40:00|10166.13|10166.13|10157.1|10157.1|10166.13|10166.13|10154.66|10154.66|0
1672328700000|2022-12-29 15:45:00|10156.37|10156.37|10149.71|10149.71|10156.37|10156.37|10147.34|10147.34|0
1672329000000|2022-12-29 15:50:00|10150.51|10150.51|10156.91|10156.91|10165.24|10165.24|10150.51|10150.51|0
1672329300000|2022-12-29 15:55:00|10156.05|10156.05|10155.1|10155.1|10157.54|10157.54|10155.1|10155.1|0
1672329600000|2022-12-29 16:00:00|10155.59|10155.59|10150.66|10150.66|10160.09|10160.09|10150.66|10150.66|0
1672329900000|2022-12-29 16:05:00|10151.15|10151.15|10152.4|10152.4|10159.44|10159.44|10151.15|10151.15|0
1672330200000|2022-12-29 16:10:00|10153.2|10153.2|10147.99|10147.99|10153.2|10153.2|10147.99|10147.99|0
1672330500000|2022-12-29 16:15:00|10147.71|10147.71|10144.27|10144.27|10150.5|10150.5|10144.27|10144.27|0
1672330800000|2022-12-29 16:20:00|10144.99|10144.99|10143.14|10143.14|10149.04|10149.04|10142.89|10142.89|0
1672331100000|2022-12-29 16:25:00|10144.12|10144.12|10134.56|10134.56|10144.12|10144.12|10131.69|10131.69|0
1672388100000|2022-12-30 08:15:00|10106.37|10106.37|10120.77|10120.77|10122.13|10122.13|10105.39|10105.39|0
1672388400000|2022-12-30 08:20:00|10120.03|10120.03|10110.56|10110.56|10121.25|10121.25|10110.32|10110.32|0
1672388700000|2022-12-30 08:25:00|10109.08|10109.08|10102.55|10102.55|10111.5|10111.5|10101.17|10101.17|0
1672389000000|2022-12-30 08:30:00|10101.82|10101.82|10126.76|10126.76|10127.57|10127.57|10101.82|10101.82|0
1672389300000|2022-12-30 08:35:00|10128.22|10128.22|10150.1|10150.1|10150.85|10150.85|10128.22|10128.22|0
1672389600000|2022-12-30 08:40:00|10148.27|10148.27|10147.84|10147.84|10149.18|10149.18|10146.92|10146.92|0
1672389900000|2022-12-30 08:45:00|10148.58|10148.58|10146.59|10146.59|10148.58|10148.58|10145.88|10145.88|0
1672390200000|2022-12-30 08:50:00|10145.49|10145.49|10116.91|10116.91|10145.49|10145.49|10116.42|10116.42|0
1672390500000|2022-12-30 08:55:00|10115.64|10115.64|10095.15|10095.15|10115.64|10115.64|10095.15|10095.15|0
1672390800000|2022-12-30 09:00:00|10096.98|10096.98|10091.4|10091.4|10096.98|10096.98|10091.4|10091.4|0
1672391100000|2022-12-30 09:05:00|10091.88|10091.88|10095.37|10095.37|10098.29|10098.29|10091.88|10091.88|0
1672391400000|2022-12-30 09:10:00|10095.14|10095.14|10084.73|10084.73|10095.14|10095.14|10083.4|10083.4|0
1672391700000|2022-12-30 09:15:00|10081.88|10081.88|10076.1|10076.1|10085.71|10085.71|10076.1|10076.1|0
1672392000000|2022-12-30 09:20:00|10074.86|10074.86|10072.64|10072.64|10075.64|10075.64|10072.64|10072.64|0
1672392300000|2022-12-30 09:25:00|10071.91|10071.91|10058.59|10058.59|10071.91|10071.91|10057.06|10057.06|0
1672392600000|2022-12-30 09:30:00|10057.87|10057.87|10047.34|10047.34|10057.87|10057.87|10047.34|10047.34|0
1672392900000|2022-12-30 09:35:00|10046.84|10046.84|10037.76|10037.76|10046.84|10046.84|10037.76|10037.76|0
1672393200000|2022-12-30 09:40:00|10036.96|10036.96|10039.65|10039.65|10041.14|10041.14|10035.75|10035.75|0
1672393500000|2022-12-30 09:45:00|10039.15|10039.15|10030.84|10030.84|10039.15|10039.15|10030.84|10030.84|0
1672393800000|2022-12-30 09:50:00|10030.11|10030.11|10027.54|10027.54|10030.11|10030.11|10020.41|10020.41|0
1672394100000|2022-12-30 09:55:00|10027.29|10027.29|10038.51|10038.51|10038.51|10038.51|10027.13|10027.13|0
1672394400000|2022-12-30 10:00:00|10037.76|10037.76|10032.13|10032.13|10037.76|10037.76|10030.07|10030.07|0
1672394700000|2022-12-30 10:05:00|10032.62|10032.62|10032.69|10032.69|10032.69|10032.69|10031.16|10031.16|0
1672395000000|2022-12-30 10:10:00|10033.67|10033.67|10036.64|10036.64|10040.54|10040.54|10033.67|10033.67|0
1672395300000|2022-12-30 10:15:00|10035.91|10035.91|10039.5|10039.5|10040.96|10040.96|10035.42|10035.42|0
1672395600000|2022-12-30 10:20:00|10040.23|10040.23|10040.49|10040.49|10040.49|10040.49|10037.37|10037.37|0
1672395900000|2022-12-30 10:25:00|10041.22|10041.22|10039.48|10039.48|10044.89|10044.89|10039.25|10039.25|0
1672396200000|2022-12-30 10:30:00|10039.03|10039.03|10027.92|10027.92|10040.02|10040.02|10027.92|10027.92|0
1672396500000|2022-12-30 10:35:00|10027.11|10027.11|10025.79|10025.79|10028.49|10028.49|10019.25|10019.25|0
1672396800000|2022-12-30 10:40:00|10024.18|10024.18|10020.99|10020.99|10024.68|10024.68|10020.99|10020.99|0
1672397100000|2022-12-30 10:45:00|10020.49|10020.49|10010.6|10010.6|10021.57|10021.57|10010.6|10010.6|0
1672397400000|2022-12-30 10:50:00|10009.86|10009.86|10010.21|10010.21|10012.07|10012.07|10004.24|10004.24|0
1672397700000|2022-12-30 10:55:00|10009.24|10009.24|9986.86|9986.86|10009.24|10009.24|9986.58|9986.58|0
1672398000000|2022-12-30 11:00:00|9985.03|9985.03|9985.68|9985.68|9991.13|9991.13|9983.97|9983.97|0
1672398300000|2022-12-30 11:05:00|9984.77|9984.77|9979|9979|9984.77|9984.77|9975.42|9975.42|0
1672398600000|2022-12-30 11:10:00|9978.25|9978.25|9977.1|9977.1|9979.81|9979.81|9976.41|9976.41|0
1672398900000|2022-12-30 11:15:00|9975.49|9975.49|9974.77|9974.77|9976.67|9976.67|9973.73|9973.73|0
1672399200000|2022-12-30 11:20:00|9976.26|9976.26|9971.25|9971.25|9976.26|9976.26|9968.14|9968.14|0
1672399500000|2022-12-30 11:25:00|9970.27|9970.27|9942.82|9942.82|9970.27|9970.27|9937.53|9937.53|0
1672399800000|2022-12-30 11:30:00|9942.59|9942.59|9951.79|9951.79|9956.75|9956.75|9942.59|9942.59|0
1672400100000|2022-12-30 11:35:00|9952.53|9952.53|9949.09|9949.09|9952.53|9952.53|9944.53|9944.53|0
1672400400000|2022-12-30 11:40:00|9948.35|9948.35|9950.72|9950.72|9953.01|9953.01|9947.83|9947.83|0
1672400700000|2022-12-30 11:45:00|9951.52|9951.52|9953.83|9953.83|9953.83|9953.83|9950.12|9950.12|0
1672401000000|2022-12-30 11:50:00|9953.37|9953.37|9947.53|9947.53|9953.37|9953.37|9947.18|9947.18|0
1672401300000|2022-12-30 11:55:00|9948.02|9948.02|9956.79|9956.79|9960.42|9960.42|9948.02|9948.02|0
1672401600000|2022-12-30 12:00:00|9957.47|9957.47|9946.59|9946.59|9957.47|9957.47|9945.39|9945.39|0
1672401900000|2022-12-30 12:05:00|9945.79|9945.79|9947.42|9947.42|9949.72|9949.72|9945.71|9945.71|0
1672402200000|2022-12-30 12:10:00|9946|9946|9940.59|9940.59|9947.42|9947.42|9940.59|9940.59|0
1672402500000|2022-12-30 12:15:00|9940.34|9940.34|9944.86|9944.86|9944.86|9944.86|9936.35|9936.35|0
1672402800000|2022-12-30 12:20:00|9946.47|9946.47|9963.03|9963.03|9963.57|9963.57|9945.74|9945.74|0
1672403100000|2022-12-30 12:25:00|9962.23|9962.23|9975.66|9975.66|9975.66|9975.66|9959.81|9959.81|0
1672733700000|2023-01-03 08:15:00|10176.71|10176.71|10235.99|10235.99|10239.08|10239.08|10176.71|10176.71|0
1672734000000|2023-01-03 08:20:00|10242.5|10242.5|10272.8|10272.8|10285.65|10285.65|10242.5|10242.5|0
1672734300000|2023-01-03 08:25:00|10273.29|10273.29|10297.33|10297.33|10299.51|10299.51|10272.49|10272.49|0
1672734600000|2023-01-03 08:30:00|10296.41|10296.41|10289.02|10289.02|10297.14|10297.14|10277.07|10277.07|0
1672734900000|2023-01-03 08:35:00|10289.87|10289.87|10285.82|10285.82|10295.43|10295.43|10284.35|10284.35|0
1672735200000|2023-01-03 08:40:00|10286.73|10286.73|10287.85|10287.85|10288.31|10288.31|10273.46|10273.46|0
1672735500000|2023-01-03 08:45:00|10289.31|10289.31|10312.52|10312.52|10312.52|10312.52|10287.84|10287.84|0
1672735800000|2023-01-03 08:50:00|10314.71|10314.71|10314.1|10314.1|10330.73|10330.73|10313.18|10313.18|0
1672736100000|2023-01-03 08:55:00|10310.88|10310.88|10280.16|10280.16|10310.88|10310.88|10278.51|10278.51|0
1672736400000|2023-01-03 09:00:00|10281.77|10281.77|10294.91|10294.91|10307.63|10307.63|10281.42|10281.42|0
1672736700000|2023-01-03 09:05:00|10293.99|10293.99|10285.79|10285.79|10293.99|10293.99|10281.66|10281.66|0
1672737000000|2023-01-03 09:10:00|10287.17|10287.17|10293.75|10293.75|10299.15|10299.15|10284.19|10284.19|0
1672737300000|2023-01-03 09:15:00|10295.98|10295.98|10309.06|10309.06|10313.8|10313.8|10286.04|10286.04|0
1672737600000|2023-01-03 09:20:00|10311.24|10311.24|10319.69|10319.69|10319.84|10319.84|10311.24|10311.24|0
1672737900000|2023-01-03 09:25:00|10318.96|10318.96|10320.56|10320.56|10320.56|10320.56|10314.53|10314.53|0
1672738200000|2023-01-03 09:30:00|10319.64|10319.64|10343.85|10343.85|10346.84|10346.84|10319.64|10319.64|0
1672738500000|2023-01-03 09:35:00|10344.83|10344.83|10341.36|10341.36|10363.36|10363.36|10341.36|10341.36|0
1672738800000|2023-01-03 09:40:00|10340.44|10340.44|10334.39|10334.39|10340.44|10340.44|10332.48|10332.48|0
1672739100000|2023-01-03 09:45:00|10334.84|10334.84|10342.26|10342.26|10345.11|10345.11|10333.12|10333.12|0
1672739400000|2023-01-03 09:50:00|10342.72|10342.72|10351.69|10351.69|10362.81|10362.81|10342.72|10342.72|0
1672739700000|2023-01-03 09:55:00|10350.89|10350.89|10349.36|10349.36|10356.21|10356.21|10349.36|10349.36|0
1672740000000|2023-01-03 10:00:00|10348.88|10348.88|10351.28|10351.28|10352.08|10352.08|10344.51|10344.51|0
1672740300000|2023-01-03 10:05:00|10352.65|10352.65|10350.72|10350.72|10354.12|10354.12|10348.53|10348.53|0
1672740600000|2023-01-03 10:10:00|10350.22|10350.22|10367.78|10367.78|10369.28|10369.28|10349.5|10349.5|0
1672740900000|2023-01-03 10:15:00|10368.27|10368.27|10363.22|10363.22|10375.73|10375.73|10360.38|10360.38|0
1672741200000|2023-01-03 10:20:00|10362.76|10362.76|10310.92|10310.92|10362.76|10362.76|10303.09|10303.09|0
1672741500000|2023-01-03 10:25:00|10311.9|10311.9|10301.15|10301.15|10314.25|10314.25|10301.15|10301.15|0
1672741800000|2023-01-03 10:30:00|10298.32|10298.32|10279.64|10279.64|10298.32|10298.32|10276.83|10276.83|0
1672742100000|2023-01-03 10:35:00|10281.1|10281.1|10274.02|10274.02|10281.1|10281.1|10267.66|10267.66|0
1672742400000|2023-01-03 10:40:00|10273.21|10273.21|10266.51|10266.51|10273.46|10273.46|10266.51|10266.51|0
1672742700000|2023-01-03 10:45:00|10267.89|10267.89|10274.34|10274.34|10276.31|10276.31|10267.89|10267.89|0
1672743000000|2023-01-03 10:50:00|10273.36|10273.36|10282.85|10282.85|10282.85|10282.85|10270.61|10270.61|0
1672743300000|2023-01-03 10:55:00|10281.39|10281.39|10253.89|10253.89|10288.18|10288.18|10253.89|10253.89|0
1672743600000|2023-01-03 11:00:00|10253.16|10253.16|10244.39|10244.39|10253.16|10253.16|10243.57|10243.57|0
1672743900000|2023-01-03 11:05:00|10243.93|10243.93|10232.64|10232.64|10248.17|10248.17|10232.64|10232.64|0
1672744200000|2023-01-03 11:10:00|10233.61|10233.61|10220.27|10220.27|10234.34|10234.34|10219.29|10219.29|0
1672744500000|2023-01-03 11:15:00|10219.78|10219.78|10214.81|10214.81|10220.28|10220.28|10213.87|10213.87|0
1672744800000|2023-01-03 11:20:00|10213.44|10213.44|10218.94|10218.94|10221.46|10221.46|10212.63|10212.63|0
1672745100000|2023-01-03 11:25:00|10219.19|10219.19|10211.86|10211.86|10219.19|10219.19|10211.13|10211.13|0
1672745400000|2023-01-03 11:30:00|10212.84|10212.84|10215.71|10215.71|10216.68|10216.68|10212.84|10212.84|0
1672745700000|2023-01-03 11:35:00|10217.97|10217.97|10215.32|10215.32|10221.94|10221.94|10214.31|10214.31|0
1672746000000|2023-01-03 11:40:00|10214.83|10214.83|10186.76|10186.76|10216.89|10216.89|10185|10185|0
1672746300000|2023-01-03 11:45:00|10184.98|10184.98|10172.51|10172.51|10184.98|10184.98|10170.32|10170.32|0
1672746600000|2023-01-03 11:50:00|10170.98|10170.98|10169.1|10169.1|10175.9|10175.9|10168.47|10168.47|0
1672746900000|2023-01-03 11:55:00|10169.83|10169.83|10146.66|10146.66|10169.83|10169.83|10145.81|10145.81|0
1672747200000|2023-01-03 12:00:00|10149.24|10149.24|10161.63|10161.63|10161.63|10161.63|10148.5|10148.5|0
1672747500000|2023-01-03 12:05:00|10162.61|10162.61|10156.93|10156.93|10166.22|10166.22|10155.35|10155.35|0
1672747800000|2023-01-03 12:10:00|10156.12|10156.12|10146.4|10146.4|10156.12|10156.12|10141.35|10141.35|0
1672748100000|2023-01-03 12:15:00|10146.71|10146.71|10145.35|10145.35|10152.21|10152.21|10143.21|10143.21|0
1672748400000|2023-01-03 12:20:00|10146.33|10146.33|10148.41|10148.41|10148.41|10148.41|10143.92|10143.92|0
1672748700000|2023-01-03 12:25:00|10147.6|10147.6|10140.3|10140.3|10149.3|10149.3|10138.7|10138.7|0
1672749000000|2023-01-03 12:30:00|10140.55|10140.55|10147.1|10147.1|10147.1|10147.1|10139.46|10139.46|0
1672749300000|2023-01-03 12:35:00|10146.61|10146.61|10142.08|10142.08|10147.34|10147.34|10138.73|10138.73|0
1672749600000|2023-01-03 12:40:00|10142.53|10142.53|10149.48|10149.48|10149.48|10149.48|10142.38|10142.38|0
1672749900000|2023-01-03 12:45:00|10148.91|10148.91|10147.37|10147.37|10152.4|10152.4|10145.6|10145.6|0
1672750200000|2023-01-03 12:50:00|10148.12|10148.12|10142.43|10142.43|10156.45|10156.45|10142.43|10142.43|0
1672750500000|2023-01-03 12:55:00|10140.54|10140.54|10136.12|10136.12|10140.54|10140.54|10136.12|10136.12|0
1672750800000|2023-01-03 13:00:00|10136.58|10136.58|10143.44|10143.44|10151.43|10151.43|10136.17|10136.17|0
1672751100000|2023-01-03 13:05:00|10144.9|10144.9|10123.57|10123.57|10144.9|10144.9|10123.57|10123.57|0
1672751400000|2023-01-03 13:10:00|10122.83|10122.83|10127.68|10127.68|10130.03|10130.03|10122.83|10122.83|0
1672751700000|2023-01-03 13:15:00|10129.15|10129.15|10142.53|10142.53|10142.53|10142.53|10129.15|10129.15|0
1672752000000|2023-01-03 13:20:00|10141.96|10141.96|10159.12|10159.12|10160.08|10160.08|10141.96|10141.96|0
1672752300000|2023-01-03 13:25:00|10161.44|10161.44|10166.96|10166.96|10166.96|10166.96|10159.75|10159.75|0
1672752600000|2023-01-03 13:30:00|10167.45|10167.45|10182.07|10182.07|10183.64|10183.64|10167.45|10167.45|0
1672752900000|2023-01-03 13:35:00|10180.78|10180.78|10186.25|10186.25|10193.83|10193.83|10180.78|10180.78|0
1672753200000|2023-01-03 13:40:00|10186.75|10186.75|10183.58|10183.58|10186.75|10186.75|10178.81|10178.81|0
1672753500000|2023-01-03 13:45:00|10183.12|10183.12|10186.95|10186.95|10186.98|10186.98|10182.91|10182.91|0
1672753800000|2023-01-03 13:50:00|10188.32|10188.32|10184.49|10184.49|10194.79|10194.79|10184.49|10184.49|0
1672754100000|2023-01-03 13:55:00|10183.76|10183.76|10190.33|10190.33|10194.33|10194.33|10183.76|10183.76|0
1672754400000|2023-01-03 14:00:00|10191.06|10191.06|10190.93|10190.93|10203.62|10203.62|10188.98|10188.98|0
1672754700000|2023-01-03 14:05:00|10190.19|10190.19|10192.57|10192.57|10195.35|10195.35|10190.19|10190.19|0
1672755000000|2023-01-03 14:10:00|10192.8|10192.8|10222.65|10222.65|10223.22|10223.22|10192.8|10192.8|0
1672755300000|2023-01-03 14:15:00|10222.2|10222.2|10213.88|10213.88|10224.8|10224.8|10213.88|10213.88|0
1672755600000|2023-01-03 14:20:00|10212.41|10212.41|10227.16|10227.16|10227.16|10227.16|10211.4|10211.4|0
1672755900000|2023-01-03 14:25:00|10227.9|10227.9|10223.86|10223.86|10228.09|10228.09|10222.72|10222.72|0
1672756200000|2023-01-03 14:30:00|10222.25|10222.25|10226.32|10226.32|10232.47|10232.47|10221.26|10221.26|0
1672756500000|2023-01-03 14:35:00|10227.51|10227.51|10252.48|10252.48|10253.21|10253.21|10227.51|10227.51|0
1672756800000|2023-01-03 14:40:00|10253.45|10253.45|10261.6|10261.6|10272.35|10272.35|10253.17|10253.17|0
1672757100000|2023-01-03 14:45:00|10262.17|10262.17|10234.34|10234.34|10262.17|10262.17|10233.43|10233.43|0
1672757400000|2023-01-03 14:50:00|10235.09|10235.09|10225.72|10225.72|10241.31|10241.31|10220.4|10220.4|0
1672757700000|2023-01-03 14:55:00|10226.18|10226.18|10210.07|10210.07|10226.18|10226.18|10210.07|10210.07|0
1672758000000|2023-01-03 15:00:00|10207.78|10207.78|10206.16|10206.16|10209.27|10209.27|10204.18|10204.18|0
1672758300000|2023-01-03 15:05:00|10205.67|10205.67|10202.45|10202.45|10207.89|10207.89|10200.8|10200.8|0
1672758600000|2023-01-03 15:10:00|10202.93|10202.93|10202.56|10202.56|10202.93|10202.93|10196.01|10196.01|0
1672758900000|2023-01-03 15:15:00|10203.36|10203.36|10178.49|10178.49|10204.09|10204.09|10178.49|10178.49|0
1672759200000|2023-01-03 15:20:00|10178.73|10178.73|10183.37|10183.37|10187.7|10187.7|10178.73|10178.73|0
1672759500000|2023-01-03 15:25:00|10182.39|10182.39|10186.78|10186.78|10186.78|10186.78|10180.13|10180.13|0
1672759800000|2023-01-03 15:30:00|10187.06|10187.06|10187.27|10187.27|10187.63|10187.63|10178.74|10178.74|0
1672760100000|2023-01-03 15:35:00|10188|10188|10201.15|10201.15|10201.15|10201.15|10188|10188|0
1672760400000|2023-01-03 15:40:00|10200.18|10200.18|10211.37|10211.37|10211.37|10211.37|10199.5|10199.5|0
1672760700000|2023-01-03 15:45:00|10211.59|10211.59|10228.45|10228.45|10228.45|10228.45|10211.39|10211.39|0
1672761000000|2023-01-03 15:50:00|10229.59|10229.59|10248.21|10248.21|10248.67|10248.67|10229.59|10229.59|0
1672761300000|2023-01-03 15:55:00|10248.71|10248.71|10271.52|10271.52|10271.52|10271.52|10248.71|10248.71|0
1672761600000|2023-01-03 16:00:00|10272.01|10272.01|10249.45|10249.45|10276.76|10276.76|10249.45|10249.45|0
1672761900000|2023-01-03 16:05:00|10247.46|10247.46|10241.6|10241.6|10249.03|10249.03|10241.6|10241.6|0
1672762200000|2023-01-03 16:10:00|10241.12|10241.12|10239.07|10239.07|10244.75|10244.75|10238.15|10238.15|0
1672762500000|2023-01-03 16:15:00|10239.87|10239.87|10240.08|10240.08|10240.36|10240.36|10225|10225|0
1672762800000|2023-01-03 16:20:00|10241.54|10241.54|10255.85|10255.85|10260.65|10260.65|10240.34|10240.34|0
1672763100000|2023-01-03 16:25:00|10256.59|10256.59|10245.43|10245.43|10256.59|10256.59|10242.65|10242.65|0
1672820100000|2023-01-04 08:15:00|10374.52|10374.52|10403.95|10403.95|10403.95|10403.95|10374.52|10374.52|0
1672820400000|2023-01-04 08:20:00|10403.7|10403.7|10423.59|10423.59|10423.9|10423.9|10400.82|10400.82|0
1672820700000|2023-01-04 08:25:00|10430.15|10430.15|10438.81|10438.81|10449.47|10449.47|10430.15|10430.15|0
1672821000000|2023-01-04 08:30:00|10439.26|10439.26|10448.08|10448.08|10454.05|10454.05|10433.76|10433.76|0
1672821300000|2023-01-04 08:35:00|10449.06|10449.06|10443.92|10443.92|10457.14|10457.14|10439.57|10439.57|0
1672821600000|2023-01-04 08:40:00|10446.26|10446.26|10443.04|10443.04|10451.77|10451.77|10438.34|10438.34|0
1672821900000|2023-01-04 08:45:00|10443.5|10443.5|10447|10447|10450.79|10450.79|10441.16|10441.16|0
1672822200000|2023-01-04 08:50:00|10446.26|10446.26|10459.95|10459.95|10464.79|10464.79|10445.34|10445.34|0
1672822500000|2023-01-04 08:55:00|10459.72|10459.72|10463.87|10463.87|10465.35|10465.35|10459.72|10459.72|0
1672822800000|2023-01-04 09:00:00|10464.33|10464.33|10492.86|10492.86|10493.47|10493.47|10464.33|10464.33|0
1672823100000|2023-01-04 09:05:00|10493.84|10493.84|10483.33|10483.33|10495.31|10495.31|10482.39|10482.39|0
1672823400000|2023-01-04 09:10:00|10484.3|10484.3|10476.19|10476.19|10484.3|10484.3|10475.27|10475.27|0
1672823700000|2023-01-04 09:15:00|10473.38|10473.38|10506.23|10506.23|10513.44|10513.44|10469.12|10469.12|0
1672824000000|2023-01-04 09:20:00|10507.04|10507.04|10502.24|10502.24|10507.04|10507.04|10497.85|10497.85|0
1672824300000|2023-01-04 09:25:00|10502.99|10502.99|10497.74|10497.74|10505.4|10505.4|10497.74|10497.74|0
1672824600000|2023-01-04 09:30:00|10497.49|10497.49|10462.96|10462.96|10497.49|10497.49|10462.96|10462.96|0
1672824900000|2023-01-04 09:35:00|10463.42|10463.42|10488.86|10488.86|10488.86|10488.86|10463.42|10463.42|0
1672825200000|2023-01-04 09:40:00|10488.05|10488.05|10485.45|10485.45|10491.36|10491.36|10483.84|10483.84|0
1672825500000|2023-01-04 09:45:00|10485.94|10485.94|10502.19|10502.19|10502.29|10502.29|10485.94|10485.94|0
1672825800000|2023-01-04 09:50:00|10503.73|10503.73|10513.23|10513.23|10513.48|10513.48|10503.73|10503.73|0
1672826100000|2023-01-04 09:55:00|10518.21|10518.21|10529.46|10529.46|10534.32|10534.32|10517.21|10517.21|0
1672826400000|2023-01-04 10:00:00|10531.64|10531.64|10531.6|10531.6|10532.56|10532.56|10521.3|10521.3|0
1672826700000|2023-01-04 10:05:00|10530.88|10530.88|10543.12|10543.12|10545.3|10545.3|10530.88|10530.88|0
1672827000000|2023-01-04 10:10:00|10543.57|10543.57|10530.98|10530.98|10544.79|10544.79|10530.98|10530.98|0
1672827300000|2023-01-04 10:15:00|10530.18|10530.18|10525.05|10525.05|10530.18|10530.18|10524.22|10524.22|0
1672827600000|2023-01-04 10:20:00|10523.6|10523.6|10519.47|10519.47|10525.08|10525.08|10518.49|10518.49|0
1672827900000|2023-01-04 10:25:00|10518.66|10518.66|10523.85|10523.85|10523.85|10523.85|10515.36|10515.36|0
1672828200000|2023-01-04 10:30:00|10523.12|10523.12|10535.53|10535.53|10535.87|10535.87|10523.12|10523.12|0
1672828500000|2023-01-04 10:35:00|10535.07|10535.07|10516.55|10516.55|10535.39|10535.39|10516.55|10516.55|0
1672828800000|2023-01-04 10:40:00|10517.04|10517.04|10516.22|10516.22|10523.86|10523.86|10516.22|10516.22|0
1672829100000|2023-01-04 10:45:00|10515.65|10515.65|10517.26|10517.26|10517.26|10517.26|10509.14|10509.14|0
1672829400000|2023-01-04 10:50:00|10517.72|10517.72|10507.14|10507.14|10517.97|10517.97|10505.68|10505.68|0
1672829700000|2023-01-04 10:55:00|10506.39|10506.39|10502.11|10502.11|10507.85|10507.85|10502.11|10502.11|0
1672830000000|2023-01-04 11:00:00|10501.66|10501.66|10503.32|10503.32|10507.28|10507.28|10500.05|10500.05|0
1672830300000|2023-01-04 11:05:00|10504.13|10504.13|10509.22|10509.22|10509.89|10509.89|10504.13|10504.13|0
1672830600000|2023-01-04 11:10:00|10509.95|10509.95|10518|10518|10519.37|10519.37|10509.16|10509.16|0
1672830900000|2023-01-04 11:15:00|10518.49|10518.49|10506.41|10506.41|10518.49|10518.49|10506.41|10506.41|0
1672831200000|2023-01-04 11:20:00|10505.49|10505.49|10504.45|10504.45|10507.67|10507.67|10503.25|10503.25|0
1672831500000|2023-01-04 11:25:00|10504.91|10504.91|10502.56|10502.56|10506.37|10506.37|10498.8|10498.8|0
1672831800000|2023-01-04 11:30:00|10502.1|10502.1|10503.74|10503.74|10508.03|10508.03|10501.38|10501.38|0
1672832100000|2023-01-04 11:35:00|10505.2|10505.2|10524.41|10524.41|10524.64|10524.64|10505.2|10505.2|0
1672832400000|2023-01-04 11:40:00|10522.92|10522.92|10515.46|10515.46|10522.92|10522.92|10515.46|10515.46|0
1672832700000|2023-01-04 11:45:00|10514.54|10514.54|10500.31|10500.31|10514.54|10514.54|10499.9|10499.9|0
1672833000000|2023-01-04 11:50:00|10500.77|10500.77|10497.22|10497.22|10500.77|10500.77|10494.84|10494.84|0
1672833300000|2023-01-04 11:55:00|10496.48|10496.48|10493.1|10493.1|10499.06|10499.06|10489.16|10489.16|0
1672833600000|2023-01-04 12:00:00|10490.94|10490.94|10497.48|10497.48|10497.48|10497.48|10489.23|10489.23|0
1672833900000|2023-01-04 12:05:00|10497.02|10497.02|10514.17|10514.17|10514.17|10514.17|10497.02|10497.02|0
1672834200000|2023-01-04 12:10:00|10513.68|10513.68|10519.5|10519.5|10519.5|10519.5|10511.4|10511.4|0
1672834500000|2023-01-04 12:15:00|10521.95|10521.95|10525.41|10525.41|10525.41|10525.41|10521.63|10521.63|0
1672834800000|2023-01-04 12:20:00|10525.87|10525.87|10522.42|10522.42|10531.48|10531.48|10522.42|10522.42|0
1672835100000|2023-01-04 12:25:00|10520.24|10520.24|10519.42|10519.42|10524.37|10524.37|10518.39|10518.39|0
1672835400000|2023-01-04 12:30:00|10519.88|10519.88|10528.21|10528.21|10529.85|10529.85|10519.88|10519.88|0
1672835700000|2023-01-04 12:35:00|10527.48|10527.48|10518.77|10518.77|10527.48|10527.48|10518.17|10518.17|0
1672836000000|2023-01-04 12:40:00|10517.31|10517.31|10508.57|10508.57|10517.31|10517.31|10506.85|10506.85|0
1672836300000|2023-01-04 12:45:00|10508|10508|10500.5|10500.5|10508|10508|10498.85|10498.85|0
1672836600000|2023-01-04 12:50:00|10499.77|10499.77|10495.44|10495.44|10499.77|10499.77|10493.75|10493.75|0
1672836900000|2023-01-04 12:55:00|10497.63|10497.63|10482.1|10482.1|10497.63|10497.63|10482.1|10482.1|0
1672837200000|2023-01-04 13:00:00|10481.36|10481.36|10472.5|10472.5|10481.36|10481.36|10471.18|10471.18|0
1672837500000|2023-01-04 13:05:00|10469.12|10469.12|10445.76|10445.76|10469.12|10469.12|10445.76|10445.76|0
1672837800000|2023-01-04 13:10:00|10447.22|10447.22|10441.48|10441.48|10447.22|10447.22|10432.62|10432.62|0
1672838100000|2023-01-04 13:15:00|10441.41|10441.41|10439.45|10439.45|10441.41|10441.41|10434.6|10434.6|0
1672838400000|2023-01-04 13:20:00|10438.65|10438.65|10446.36|10446.36|10446.36|10446.36|10438.19|10438.19|0
1672838700000|2023-01-04 13:25:00|10445.9|10445.9|10455.63|10455.63|10455.63|10455.63|10445.9|10445.9|0
1672839000000|2023-01-04 13:30:00|10454.71|10454.71|10466.13|10466.13|10466.13|10466.13|10454.71|10454.71|0
1672839300000|2023-01-04 13:35:00|10464.75|10464.75|10468.53|10468.53|10471.7|10471.7|10462.27|10462.27|0
1672839600000|2023-01-04 13:40:00|10469.26|10469.26|10478.62|10478.62|10478.94|10478.94|10469.26|10469.26|0
1672839900000|2023-01-04 13:45:00|10479.42|10479.42|10476.82|10476.82|10481.1|10481.1|10476.27|10476.27|0
1672840200000|2023-01-04 13:50:00|10476.09|10476.09|10497.78|10497.78|10498.35|10498.35|10475.18|10475.18|0
1672840500000|2023-01-04 13:55:00|10497.32|10497.32|10499.97|10499.97|10502.44|10502.44|10496.6|10496.6|0
1672840800000|2023-01-04 14:00:00|10498.6|10498.6|10477.76|10477.76|10499.09|10499.09|10476.45|10476.45|0
1672841100000|2023-01-04 14:05:00|10476.78|10476.78|10479.12|10479.12|10479.12|10479.12|10469.8|10469.8|0
1672841400000|2023-01-04 14:10:00|10479.85|10479.85|10485.74|10485.74|10485.74|10485.74|10479.75|10479.75|0
1672841700000|2023-01-04 14:15:00|10485.52|10485.52|10489.92|10489.92|10491.38|10491.38|10485.03|10485.03|0
1672842000000|2023-01-04 14:20:00|10489.46|10489.46|10475.94|10475.94|10489.69|10489.69|10473.39|10473.39|0
1672842300000|2023-01-04 14:25:00|10475.69|10475.69|10479.81|10479.81|10480.6|10480.6|10475.69|10475.69|0
1672842600000|2023-01-04 14:30:00|10480.95|10480.95|10497.04|10497.04|10497.04|10497.04|10480.46|10480.46|0
1672842900000|2023-01-04 14:35:00|10500.8|10500.8|10512.16|10512.16|10512.16|10512.16|10500.23|10500.23|0
1672843200000|2023-01-04 14:40:00|10513.08|10513.08|10527.79|10527.79|10532.77|10532.77|10513.08|10513.08|0
1672843500000|2023-01-04 14:45:00|10528.59|10528.59|10552.36|10552.36|10553.77|10553.77|10528.59|10528.59|0
1672843800000|2023-01-04 14:50:00|10553.09|10553.09|10548.42|10548.42|10560.41|10560.41|10548.14|10548.14|0
1672844100000|2023-01-04 14:55:00|10549.15|10549.15|10533.02|10533.02|10550.18|10550.18|10533.02|10533.02|0
1672844400000|2023-01-04 15:00:00|10532.21|10532.21|10507.1|10507.1|10532.21|10532.21|10498.97|10498.97|0
1672844700000|2023-01-04 15:05:00|10508.8|10508.8|10514.41|10514.41|10515.22|10515.22|10508.8|10508.8|0
1672845000000|2023-01-04 15:10:00|10516.37|10516.37|10528.82|10528.82|10528.82|10528.82|10509.98|10509.98|0
1672845300000|2023-01-04 15:15:00|10530.43|10530.43|10541.52|10541.52|10543.73|10543.73|10530.14|10530.14|0
1672845600000|2023-01-04 15:20:00|10542.25|10542.25|10539.65|10539.65|10552.23|10552.23|10539.65|10539.65|0
1672845900000|2023-01-04 15:25:00|10538.9|10538.9|10546.24|10546.24|10546.24|10546.24|10527.62|10527.62|0
1672846200000|2023-01-04 15:30:00|10547.15|10547.15|10553.3|10553.3|10553.76|10553.76|10542.76|10542.76|0
1672846500000|2023-01-04 15:35:00|10553.55|10553.55|10557.2|10557.2|10565.05|10565.05|10553.55|10553.55|0
1672846800000|2023-01-04 15:40:00|10556.98|10556.98|10573.44|10573.44|10573.44|10573.44|10555.57|10555.57|0
1672847100000|2023-01-04 15:45:00|10574.18|10574.18|10585.18|10585.18|10587.09|10587.09|10574.18|10574.18|0
1672847400000|2023-01-04 15:50:00|10584.61|10584.61|10577.04|10577.04|10584.61|10584.61|10577.04|10577.04|0
1672847700000|2023-01-04 15:55:00|10576.8|10576.8|10582.5|10582.5|10582.5|10582.5|10574.4|10574.4|0
1672848000000|2023-01-04 16:00:00|10582.95|10582.95|10576.18|10576.18|10585.4|10585.4|10571.44|10571.44|0
1672848300000|2023-01-04 16:05:00|10575.45|10575.45|10572.91|10572.91|10575.45|10575.45|10553.31|10553.31|0
1672848600000|2023-01-04 16:10:00|10573.48|10573.48|10577.11|10577.11|10577.11|10577.11|10568.65|10568.65|0
1672848900000|2023-01-04 16:15:00|10577.59|10577.59|10575.89|10575.89|10583.34|10583.34|10569.32|10569.32|0
1672849200000|2023-01-04 16:20:00|10576.46|10576.46|10574.97|10574.97|10582.99|10582.99|10573.44|10573.44|0
1672849500000|2023-01-04 16:25:00|10574.25|10574.25|10573.5|10573.5|10576.18|10576.18|10558.59|10558.59|0
1672906500000|2023-01-05 08:15:00|10514|10514|10528.67|10528.67|10528.67|10528.67|10508.97|10508.97|0
1672906800000|2023-01-05 08:20:00|10527.17|10527.17|10543.85|10543.85|10544.9|10544.9|10520.47|10520.47|0
1672907100000|2023-01-05 08:25:00|10543.36|10543.36|10578.62|10578.62|10580.84|10580.84|10543.36|10543.36|0
1672907400000|2023-01-05 08:30:00|10578.16|10578.16|10613.43|10613.43|10619.63|10619.63|10578.16|10578.16|0
1672907700000|2023-01-05 08:35:00|10607.93|10607.93|10604.55|10604.55|10607.93|10607.93|10599.5|10599.5|0
1672908000000|2023-01-05 08:40:00|10605.36|10605.36|10600.66|10600.66|10609.62|10609.62|10600.66|10600.66|0
1672908300000|2023-01-05 08:45:00|10600.9|10600.9|10605.65|10605.65|10610.99|10610.99|10600.11|10600.11|0
1672908600000|2023-01-05 08:50:00|10604.28|10604.28|10588.42|10588.42|10606.06|10606.06|10586.89|10586.89|0
1672908900000|2023-01-05 08:55:00|10588.67|10588.67|10603.03|10603.03|10603.03|10603.03|10585.91|10585.91|0
1672909200000|2023-01-05 09:00:00|10604.96|10604.96|10620.29|10620.29|10624.18|10624.18|10604.96|10604.96|0
1672909500000|2023-01-05 09:05:00|10621.1|10621.1|10599.73|10599.73|10621.1|10621.1|10598.75|10598.75|0
1672909800000|2023-01-05 09:10:00|10596.09|10596.09|10608.79|10608.79|10609.04|10609.04|10594.06|10594.06|0
1672910100000|2023-01-05 09:15:00|10609.77|10609.77|10630.86|10630.86|10634.86|10634.86|10609.77|10609.77|0
1672910400000|2023-01-05 09:20:00|10630.37|10630.37|10641.18|10641.18|10641.18|10641.18|10629.64|10629.64|0
1672910700000|2023-01-05 09:25:00|10640.2|10640.2|10634.76|10634.76|10640.2|10640.2|10634.76|10634.76|0
1672911000000|2023-01-05 09:30:00|10635.49|10635.49|10674.01|10674.01|10674.01|10674.01|10635.49|10635.49|0
1672911300000|2023-01-05 09:35:00|10673.53|10673.53|10667.19|10667.19|10673.98|10673.98|10663.66|10663.66|0
1672911600000|2023-01-05 09:40:00|10666.46|10666.46|10685.82|10685.82|10690.56|10690.56|10666.46|10666.46|0
1672911900000|2023-01-05 09:45:00|10686.79|10686.79|10695.16|10695.16|10696.62|10696.62|10686.79|10686.79|0
1672912200000|2023-01-05 09:50:00|10694.67|10694.67|10696.06|10696.06|10696.06|10696.06|10693.99|10693.99|0
1672912500000|2023-01-05 09:55:00|10699.53|10699.53|10704.52|10704.52|10705.66|10705.66|10699.53|10699.53|0
1672912800000|2023-01-05 10:00:00|10703.54|10703.54|10706.92|10706.92|10706.92|10706.92|10696.72|10696.72|0
1672913100000|2023-01-05 10:05:00|10706.67|10706.67|10706.08|10706.08|10709.28|10709.28|10702.84|10702.84|0
1672913400000|2023-01-05 10:10:00|10705.11|10705.11|10708.8|10708.8|10712.55|10712.55|10705.11|10705.11|0
1672913700000|2023-01-05 10:15:00|10706.11|10706.11|10691.49|10691.49|10707|10707|10691.49|10691.49|0
1672914000000|2023-01-05 10:20:00|10690.12|10690.12|10683.3|10683.3|10690.12|10690.12|10679.36|10679.36|0
1672914300000|2023-01-05 10:25:00|10683.79|10683.79|10685.68|10685.68|10686.18|10686.18|10683.18|10683.18|0
1672914600000|2023-01-05 10:30:00|10684.77|10684.77|10674.24|10674.24|10684.77|10684.77|10674.24|10674.24|0
1672914900000|2023-01-05 10:35:00|10672.98|10672.98|10671.89|10671.89|10675.44|10675.44|10670.15|10670.15|0
1672915200000|2023-01-05 10:40:00|10670.97|10670.97|10646.05|10646.05|10670.97|10670.97|10646.05|10646.05|0
1672915500000|2023-01-05 10:45:00|10645.82|10645.82|10650.45|10650.45|10655.9|10655.9|10644.35|10644.35|0
1672915800000|2023-01-05 10:50:00|10650.23|10650.23|10639.67|10639.67|10650.23|10650.23|10637.97|10637.97|0
1672916100000|2023-01-05 10:55:00|10638.07|10638.07|10630.76|10630.76|10638.52|10638.52|10623.4|10623.4|0
1672916400000|2023-01-05 11:00:00|10631.73|10631.73|10633|10633|10635.24|10635.24|10630.68|10630.68|0
1672916700000|2023-01-05 11:05:00|10632.2|10632.2|10628.99|10628.99|10633.27|10633.27|10628.53|10628.53|0
1672917000000|2023-01-05 11:10:00|10628.53|10628.53|10630.37|10630.37|10630.37|10630.37|10618.07|10618.07|0
1672917300000|2023-01-05 11:15:00|10629.46|10629.46|10621.33|10621.33|10629.46|10629.46|10620.59|10620.59|0
1672917600000|2023-01-05 11:20:00|10621.9|10621.9|10604.22|10604.22|10621.9|10621.9|10603.65|10603.65|0
1672917900000|2023-01-05 11:25:00|10604.41|10604.41|10597.56|10597.56|10604.41|10604.41|10597.56|10597.56|0
1672918200000|2023-01-05 11:30:00|10598.31|10598.31|10599.22|10599.22|10599.22|10599.22|10592.34|10592.34|0
1672918500000|2023-01-05 11:35:00|10598.73|10598.73|10594.39|10594.39|10598.73|10598.73|10594.39|10594.39|0
1672918800000|2023-01-05 11:40:00|10593.66|10593.66|10613.27|10613.27|10613.27|10613.27|10593.43|10593.43|0
1672919100000|2023-01-05 11:45:00|10614.41|10614.41|10616.32|10616.32|10616.32|10616.32|10613.95|10613.95|0
1672919400000|2023-01-05 11:50:00|10614.49|10614.49|10615.37|10615.37|10616.77|10616.77|10613.02|10613.02|0
1672919700000|2023-01-05 11:55:00|10614.92|10614.92|10614.71|10614.71|10615.26|10615.26|10612.97|10612.97|0
1672920000000|2023-01-05 12:00:00|10613.05|10613.05|10609.53|10609.53|10613.05|10613.05|10601.96|10601.96|0
1672920300000|2023-01-05 12:05:00|10608.79|10608.79|10606.44|10606.44|10609.53|10609.53|10603.23|10603.23|0
1672920600000|2023-01-05 12:10:00|10605.52|10605.52|10601.94|10601.94|10605.52|10605.52|10601.69|10601.69|0
1672920900000|2023-01-05 12:15:00|10600.45|10600.45|10605.52|10605.52|10606.09|10606.09|10599.21|10599.21|0
1672921200000|2023-01-05 12:20:00|10604.78|10604.78|10608.92|10608.92|10610.32|10610.32|10604.53|10604.53|0
1672921500000|2023-01-05 12:25:00|10609.66|10609.66|10593.34|10593.34|10609.82|10609.82|10593.34|10593.34|0
1672921800000|2023-01-05 12:30:00|10595.18|10595.18|10609.57|10609.57|10609.57|10609.57|10595.18|10595.18|0
1672922100000|2023-01-05 12:35:00|10608.84|10608.84|10606.17|10606.17|10608.84|10608.84|10605.25|10605.25|0
1672922400000|2023-01-05 12:40:00|10603.1|10603.1|10615.11|10615.11|10616.09|10616.09|10603.1|10603.1|0
1672922700000|2023-01-05 12:45:00|10614.31|10614.31|10608.81|10608.81|10614.31|10614.31|10608.56|10608.56|0
1672923000000|2023-01-05 12:50:00|10607.35|10607.35|10608.41|10608.41|10608.41|10608.41|10607.35|10607.35|0
1672923300000|2023-01-05 12:55:00|10607.61|10607.61|10608.86|10608.86|10608.86|10608.86|10606.23|10606.23|0
1672923600000|2023-01-05 13:00:00|10609.59|10609.59|10607.31|10607.31|10612.84|10612.84|10606.56|10606.56|0
1672923900000|2023-01-05 13:05:00|10606.5|10606.5|10604.81|10604.81|10606.5|10606.5|10603.67|10603.67|0
1672924200000|2023-01-05 13:10:00|10604.32|10604.32|10610.03|10610.03|10610.49|10610.49|10604.32|10604.32|0
1672924500000|2023-01-05 13:15:00|10613.36|10613.36|10605.8|10605.8|10617.9|10617.9|10581.61|10581.61|0
1672924800000|2023-01-05 13:20:00|10606.25|10606.25|10605.52|10605.52|10608.35|10608.35|10602.31|10602.31|0
1672925100000|2023-01-05 13:25:00|10604.03|10604.03|10590.19|10590.19|10604.7|10604.7|10590.19|10590.19|0
1672925400000|2023-01-05 13:30:00|10589.28|10589.28|10590.81|10590.81|10598.26|10598.26|10578|10578|0
1672925700000|2023-01-05 13:35:00|10591.38|10591.38|10595.9|10595.9|10595.9|10595.9|10587.19|10587.19|0
1672926000000|2023-01-05 13:40:00|10595.4|10595.4|10590.84|10590.84|10600.66|10600.66|10590.84|10590.84|0
1672926300000|2023-01-05 13:45:00|10589.31|10589.31|10594.52|10594.52|10594.97|10594.97|10589.31|10589.31|0
1672926600000|2023-01-05 13:50:00|10595.5|10595.5|10616.98|10616.98|10618.21|10618.21|10595.5|10595.5|0
1672926900000|2023-01-05 13:55:00|10616.18|10616.18|10605.64|10605.64|10616.18|10616.18|10605.64|10605.64|0
1672927200000|2023-01-05 14:00:00|10604.5|10604.5|10608.01|10608.01|10608.28|10608.28|10597.83|10597.83|0
1672927500000|2023-01-05 14:05:00|10608.24|10608.24|10620|10620|10620.29|10620.29|10608.24|10608.24|0
1672927800000|2023-01-05 14:10:00|10619.09|10619.09|10624.21|10624.21|10625.83|10625.83|10619.09|10619.09|0
1672928100000|2023-01-05 14:15:00|10625.81|10625.81|10651.09|10651.09|10651.09|10651.09|10625.09|10625.09|0
1672928400000|2023-01-05 14:20:00|10650.28|10650.28|10640.26|10640.26|10650.28|10650.28|10640.26|10640.26|0
1672928700000|2023-01-05 14:25:00|10639.46|10639.46|10639.43|10639.43|10639.46|10639.46|10630.11|10630.11|0
1672929000000|2023-01-05 14:30:00|10639.93|10639.93|10648.32|10648.32|10653.33|10653.33|10639.93|10639.93|0
1672929300000|2023-01-05 14:35:00|10648.77|10648.77|10651.74|10651.74|10658.33|10658.33|10646.6|10646.6|0
1672929600000|2023-01-05 14:40:00|10649.47|10649.47|10653.01|10653.01|10655.91|10655.91|10644|10644|0
1672929900000|2023-01-05 14:45:00|10652.55|10652.55|10662.78|10662.78|10662.78|10662.78|10644.86|10644.86|0
1672930200000|2023-01-05 14:50:00|10664.39|10664.39|10680.66|10680.66|10681.37|10681.37|10664.39|10664.39|0
1672930500000|2023-01-05 14:55:00|10681.12|10681.12|10684.53|10684.53|10687.16|10687.16|10673.67|10673.67|0
1672930800000|2023-01-05 15:00:00|10682.81|10682.81|10690.49|10690.49|10691.22|10691.22|10673.01|10673.01|0
1672931100000|2023-01-05 15:05:00|10690.99|10690.99|10700.75|10700.75|10721.96|10721.96|10688.2|10688.2|0
1672931400000|2023-01-05 15:10:00|10701.66|10701.66|10710.09|10710.09|10713.57|10713.57|10699.71|10699.71|0
1672931700000|2023-01-05 15:15:00|10710.58|10710.58|10715.96|10715.96|10720.72|10720.72|10710.58|10710.58|0
1672932000000|2023-01-05 15:20:00|10715.15|10715.15|10708.33|10708.33|10715.15|10715.15|10707.84|10707.84|0
1672932300000|2023-01-05 15:25:00|10708.82|10708.82|10724.83|10724.83|10725.91|10725.91|10706.51|10706.51|0
1672932600000|2023-01-05 15:30:00|10726.2|10726.2|10723.61|10723.61|10726.66|10726.66|10720.76|10720.76|0
1672932900000|2023-01-05 15:35:00|10723.12|10723.12|10738.92|10738.92|10738.92|10738.92|10723.1|10723.1|0
1672933200000|2023-01-05 15:40:00|10740.39|10740.39|10746.44|10746.44|10752.23|10752.23|10739.66|10739.66|0
1672933500000|2023-01-05 15:45:00|10745.98|10745.98|10738.37|10738.37|10753.11|10753.11|10738.37|10738.37|0
1672933800000|2023-01-05 15:50:00|10737.57|10737.57|10742.47|10742.47|10743.14|10743.14|10734.22|10734.22|0
1672934100000|2023-01-05 15:55:00|10742.01|10742.01|10735.26|10735.26|10743.94|10743.94|10733.81|10733.81|0
1672934400000|2023-01-05 16:00:00|10735.76|10735.76|10730.71|10730.71|10737.44|10737.44|10730.49|10730.49|0
1672934700000|2023-01-05 16:05:00|10729.9|10729.9|10706.6|10706.6|10729.9|10729.9|10705.87|10705.87|0
1672935000000|2023-01-05 16:10:00|10705.13|10705.13|10707.84|10707.84|10716.41|10716.41|10705.13|10705.13|0
1672935300000|2023-01-05 16:15:00|10708.29|10708.29|10684.21|10684.21|10709.34|10709.34|10678.04|10678.04|0
1672935600000|2023-01-05 16:20:00|10683.96|10683.96|10674.34|10674.34|10683.96|10683.96|10663.74|10663.74|0
1672935900000|2023-01-05 16:25:00|10675.32|10675.32|10676.69|10676.69|10688.59|10688.59|10672.55|10672.55|0
1672992900000|2023-01-06 08:15:00|10652.42|10652.42|10637.63|10637.63|10652.42|10652.42|10637.63|10637.63|0
1672993200000|2023-01-06 08:20:00|10635.56|10635.56|10624.03|10624.03|10635.56|10635.56|10617.79|10617.79|0
1672993500000|2023-01-06 08:25:00|10628.55|10628.55|10647.72|10647.72|10648.82|10648.82|10628.55|10628.55|0
1672993800000|2023-01-06 08:30:00|10649.2|10649.2|10639.54|10639.54|10653.08|10653.08|10636.06|10636.06|0
1672994100000|2023-01-06 08:35:00|10640.34|10640.34|10641.54|10641.54|10651.79|10651.79|10640.34|10640.34|0
1672994400000|2023-01-06 08:40:00|10637.89|10637.89|10610.12|10610.12|10637.89|10637.89|10609.53|10609.53|0
1672994700000|2023-01-06 08:45:00|10609.55|10609.55|10630.75|10630.75|10630.75|10630.75|10604.53|10604.53|0
1672995000000|2023-01-06 08:50:00|10629.29|10629.29|10643.87|10643.87|10645.24|10645.24|10629.29|10629.29|0
1672995300000|2023-01-06 08:55:00|10643.62|10643.62|10644.06|10644.06|10646.97|10646.97|10642.33|10642.33|0
1672995600000|2023-01-06 09:00:00|10642.11|10642.11|10645.54|10645.54|10645.54|10645.54|10641.38|10641.38|0
1672995900000|2023-01-06 09:05:00|10646.68|10646.68|10638.77|10638.77|10648.18|10648.18|10637.39|10637.39|0
1672996200000|2023-01-06 09:10:00|10638.04|10638.04|10637.6|10637.6|10638.34|10638.34|10635.99|10635.99|0
1672996500000|2023-01-06 09:15:00|10637.14|10637.14|10637.25|10637.25|10637.25|10637.25|10634.02|10634.02|0
1672996800000|2023-01-06 09:20:00|10636.79|10636.79|10630.73|10630.73|10637.03|10637.03|10630.73|10630.73|0
1672997100000|2023-01-06 09:25:00|10629.92|10629.92|10628.21|10628.21|10631.53|10631.53|10627.73|10627.73|0
1672997400000|2023-01-06 09:30:00|10626.75|10626.75|10623.37|10623.37|10626.75|10626.75|10617.34|10617.34|0
1672997700000|2023-01-06 09:35:00|10623.82|10623.82|10623.64|10623.64|10624.31|10624.31|10622.48|10622.48|0
1672998000000|2023-01-06 09:40:00|10624.38|10624.38|10641.07|10641.07|10641.53|10641.53|10624.38|10624.38|0
1672998300000|2023-01-06 09:45:00|10641.81|10641.81|10645.02|10645.02|10645.02|10645.02|10641.81|10641.81|0
1672998600000|2023-01-06 09:50:00|10645.74|10645.74|10642.53|10642.53|10645.74|10645.74|10642.53|10642.53|0
1672998900000|2023-01-06 09:55:00|10643.33|10643.33|10636.16|10636.16|10643.33|10643.33|10636.16|10636.16|0
1672999200000|2023-01-06 10:00:00|10635.19|10635.19|10628.9|10628.9|10635.19|10635.19|10623.16|10623.16|0
1672999500000|2023-01-06 10:05:00|10628.65|10628.65|10635.18|10635.18|10635.18|10635.18|10627.1|10627.1|0
1672999800000|2023-01-06 10:10:00|10635.91|10635.91|10643.55|10643.55|10644.19|10644.19|10635.91|10635.91|0
1673000100000|2023-01-06 10:15:00|10643.09|10643.09|10650.05|10650.05|10654.66|10654.66|10643.09|10643.09|0
1673000400000|2023-01-06 10:20:00|10649.25|10649.25|10644.69|10644.69|10649.25|10649.25|10644.69|10644.69|0
1673000700000|2023-01-06 10:25:00|10642.42|10642.42|10623.01|10623.01|10642.42|10642.42|10622.1|10622.1|0
1673001000000|2023-01-06 10:30:00|10621.4|10621.4|10625.46|10625.46|10625.46|10625.46|10621.4|10621.4|0
1673001300000|2023-01-06 10:35:00|10626.44|10626.44|10637.32|10637.32|10637.32|10637.32|10626.44|10626.44|0
1673001600000|2023-01-06 10:40:00|10638.13|10638.13|10630.89|10630.89|10638.38|10638.38|10630.89|10630.89|0
1673001900000|2023-01-06 10:45:00|10629.4|10629.4|10629.76|10629.76|10630.14|10630.14|10626.61|10626.61|0
1673002200000|2023-01-06 10:50:00|10630.22|10630.22|10631.6|10631.6|10633.55|10633.55|10630.22|10630.22|0
1673002500000|2023-01-06 10:55:00|10632.09|10632.09|10628.91|10628.91|10632.09|10632.09|10628.18|10628.18|0
1673002800000|2023-01-06 11:00:00|10628.45|10628.45|10639.77|10639.77|10639.77|10639.77|10628.45|10628.45|0
1673003100000|2023-01-06 11:05:00|10639.52|10639.52|10641.15|10641.15|10641.15|10641.15|10638.71|10638.71|0
1673003400000|2023-01-06 11:10:00|10642.07|10642.07|10648.97|10648.97|10650.58|10650.58|10642.07|10642.07|0
1673003700000|2023-01-06 11:15:00|10647.51|10647.51|10651.8|10651.8|10651.8|10651.8|10647.51|10647.51|0
1673004000000|2023-01-06 11:20:00|10651|10651|10650.11|10650.11|10651|10651|10649.31|10649.31|0
1673004300000|2023-01-06 11:25:00|10649.31|10649.31|10638.67|10638.67|10649.31|10649.31|10638.67|10638.67|0
1673004600000|2023-01-06 11:30:00|10637.87|10637.87|10635.47|10635.47|10637.87|10637.87|10633.35|10633.35|0
1673004900000|2023-01-06 11:35:00|10636.2|10636.2|10628.14|10628.14|10636.95|10636.95|10628.14|10628.14|0
1673005200000|2023-01-06 11:40:00|10628.94|10628.94|10629.5|10629.5|10631.48|10631.48|10628.03|10628.03|0
1673005500000|2023-01-06 11:45:00|10630.3|10630.3|10628.84|10628.84|10631.1|10631.1|10628.84|10628.84|0
1673005800000|2023-01-06 11:50:00|10630.68|10630.68|10631.08|10631.08|10632.29|10632.29|10630.68|10630.68|0
1673006100000|2023-01-06 11:55:00|10631.33|10631.33|10630.47|10630.47|10631.93|10631.93|10629.97|10629.97|0
1673006400000|2023-01-06 12:00:00|10630.72|10630.72|10633.4|10633.4|10634.21|10634.21|10630.72|10630.72|0
1673006700000|2023-01-06 12:05:00|10632.94|10632.94|10627.83|10627.83|10632.94|10632.94|10627.04|10627.04|0
1673007000000|2023-01-06 12:10:00|10627.03|10627.03|10627.53|10627.53|10629.44|10629.44|10626.8|10626.8|0
1673007300000|2023-01-06 12:15:00|10626.73|10626.73|10630.02|10630.02|10630.02|10630.02|10626.73|10626.73|0
1673007600000|2023-01-06 12:20:00|10630.48|10630.48|10634.89|10634.89|10636.42|10636.42|10630.48|10630.48|0
1673007900000|2023-01-06 12:25:00|10636.85|10636.85|10642.35|10642.35|10649.27|10649.27|10636.85|10636.85|0
1673008200000|2023-01-06 12:30:00|10640.89|10640.89|10636.52|10636.52|10640.89|10640.89|10636.06|10636.06|0
1673008500000|2023-01-06 12:35:00|10636.06|10636.06|10635.32|10635.32|10637.29|10637.29|10635.32|10635.32|0
1673008800000|2023-01-06 12:40:00|10636.05|10636.05|10633.11|10633.11|10637.03|10637.03|10633.11|10633.11|0
1673009100000|2023-01-06 12:45:00|10632.65|10632.65|10632.34|10632.34|10632.65|10632.65|10630.97|10630.97|0
1673009400000|2023-01-06 12:50:00|10632.8|10632.8|10638.82|10638.82|10638.82|10638.82|10632.8|10632.8|0
1673009700000|2023-01-06 12:55:00|10637.45|10637.45|10637.57|10637.57|10642.59|10642.59|10636.99|10636.99|0
1673010000000|2023-01-06 13:00:00|10638.55|10638.55|10630.02|10630.02|10639.53|10639.53|10630.02|10630.02|0
1673010300000|2023-01-06 13:05:00|10630.94|10630.94|10633.85|10633.85|10633.85|10633.85|10630.14|10630.14|0
1673010600000|2023-01-06 13:10:00|10634.59|10634.59|10641.07|10641.07|10641.1|10641.1|10634.59|10634.59|0
1673010900000|2023-01-06 13:15:00|10641.87|10641.87|10630.04|10630.04|10641.87|10641.87|10630.04|10630.04|0
1673011200000|2023-01-06 13:20:00|10630.5|10630.5|10627.52|10627.52|10631.91|10631.91|10627.52|10627.52|0
1673011500000|2023-01-06 13:25:00|10627.04|10627.04|10606.17|10606.17|10630.92|10630.92|10604.08|10604.08|0
1673011800000|2023-01-06 13:30:00|10608.92|10608.92|10643.7|10643.7|10678.2|10678.2|10608.92|10608.92|0
1673012100000|2023-01-06 13:35:00|10644.5|10644.5|10632.73|10632.73|10656.03|10656.03|10622.88|10622.88|0
1673012400000|2023-01-06 13:40:00|10633.19|10633.19|10643.01|10643.01|10645.41|10645.41|10632.27|10632.27|0
1673012700000|2023-01-06 13:45:00|10644.39|10644.39|10650.67|10650.67|10651.13|10651.13|10644.39|10644.39|0
1673013000000|2023-01-06 13:50:00|10650.92|10650.92|10667.72|10667.72|10668.22|10668.22|10649.14|10649.14|0
1673013300000|2023-01-06 13:55:00|10668.21|10668.21|10672.1|10672.1|10680.51|10680.51|10667.72|10667.72|0
1673013600000|2023-01-06 14:00:00|10671.65|10671.65|10674.25|10674.25|10676.66|10676.66|10667.86|10667.86|0
1673013900000|2023-01-06 14:05:00|10673.75|10673.75|10645.05|10645.05|10673.75|10673.75|10645.05|10645.05|0
1673014200000|2023-01-06 14:10:00|10645.96|10645.96|10637.34|10637.34|10645.96|10645.96|10637.19|10637.19|0
1673014500000|2023-01-06 14:15:00|10638.8|10638.8|10647.45|10647.45|10647.64|10647.64|10638.8|10638.8|0
1673014800000|2023-01-06 14:20:00|10645.73|10645.73|10646.23|10646.23|10648.92|10648.92|10644.75|10644.75|0
1673015100000|2023-01-06 14:25:00|10647.61|10647.61|10662.2|10662.2|10662.78|10662.78|10647.61|10647.61|0
1673015400000|2023-01-06 14:30:00|10663.34|10663.34|10664.42|10664.42|10666.01|10666.01|10649.36|10649.36|0
1673015700000|2023-01-06 14:35:00|10663.96|10663.96|10644.86|10644.86|10664.99|10664.99|10644.86|10644.86|0
1673016000000|2023-01-06 14:40:00|10645.59|10645.59|10629.73|10629.73|10645.59|10645.59|10629.73|10629.73|0
1673016300000|2023-01-06 14:45:00|10629.5|10629.5|10637.88|10637.88|10637.88|10637.88|10618.62|10618.62|0
1673016600000|2023-01-06 14:50:00|10638.68|10638.68|10640.52|10640.52|10642.77|10642.77|10638.42|10638.42|0
1673016900000|2023-01-06 14:55:00|10641.44|10641.44|10631.85|10631.85|10644.48|10644.48|10631.85|10631.85|0
1673017200000|2023-01-06 15:00:00|10632.35|10632.35|10642.83|10642.83|10653.98|10653.98|10631.12|10631.12|0
1673017500000|2023-01-06 15:05:00|10643.29|10643.29|10642.22|10642.22|10643.78|10643.78|10638.18|10638.18|0
1673017800000|2023-01-06 15:10:00|10641.3|10641.3|10642.02|10642.02|10646.17|10646.17|10638.84|10638.84|0
1673018100000|2023-01-06 15:15:00|10643.4|10643.4|10643.3|10643.3|10646.66|10646.66|10642.58|10642.58|0
1673018400000|2023-01-06 15:20:00|10644.03|10644.03|10655.91|10655.91|10655.91|10655.91|10644.03|10644.03|0
1673018700000|2023-01-06 15:25:00|10654.77|10654.77|10652.92|10652.92|10655.73|10655.73|10651.43|10651.43|0
1673019000000|2023-01-06 15:30:00|10653.38|10653.38|10649.84|10649.84|10654.38|10654.38|10648.38|10648.38|0
1673019300000|2023-01-06 15:35:00|10650.33|10650.33|10653.41|10653.41|10653.73|10653.73|10648.87|10648.87|0
1673019600000|2023-01-06 15:40:00|10652.95|10652.95|10656.95|10656.95|10660.57|10660.57|10652.5|10652.5|0
1673019900000|2023-01-06 15:45:00|10656.5|10656.5|10657.28|10657.28|10661.91|10661.91|10656.5|10656.5|0
1673020200000|2023-01-06 15:50:00|10656.3|10656.3|10651.43|10651.43|10659.37|10659.37|10649.92|10649.92|0
1673020500000|2023-01-06 15:55:00|10652.24|10652.24|10665.45|10665.45|10665.45|10665.45|10652.24|10652.24|0
1673020800000|2023-01-06 16:00:00|10665.95|10665.95|10690.1|10690.1|10690.1|10690.1|10665.95|10665.95|0
1673021100000|2023-01-06 16:05:00|10690.56|10690.56|10681.51|10681.51|10691.73|10691.73|10680.47|10680.47|0
1673021400000|2023-01-06 16:10:00|10682.8|10682.8|10703.7|10703.7|10703.7|10703.7|10682.8|10682.8|0
1673021700000|2023-01-06 16:15:00|10703.87|10703.87|10738.98|10738.98|10738.98|10738.98|10703.87|10703.87|0
1673022000000|2023-01-06 16:20:00|10739.71|10739.71|10760.63|10760.63|10760.63|10760.63|10739.71|10739.71|0
1673022300000|2023-01-06 16:25:00|10760.18|10760.18|10752.39|10752.39|10763.31|10763.31|10752.39|10752.39|0
1673252100000|2023-01-09 08:15:00|10743.02|10743.02|10742.09|10742.09|10743.9|10743.9|10735|10735|0
1673252400000|2023-01-09 08:20:00|10743.01|10743.01|10762.44|10762.44|10766.25|10766.25|10743.01|10743.01|0
1673252700000|2023-01-09 08:25:00|10763.09|10763.09|10773.36|10773.36|10773.36|10773.36|10760.34|10760.34|0
1673253000000|2023-01-09 08:30:00|10782.33|10782.33|10802.89|10802.89|10806.09|10806.09|10782.33|10782.33|0
1673253300000|2023-01-09 08:35:00|10804.49|10804.49|10815.75|10815.75|10816.25|10816.25|10804.25|10804.25|0
1673253600000|2023-01-09 08:40:00|10815.02|10815.02|10831.37|10831.37|10831.37|10831.37|10815.02|10815.02|0
1673253900000|2023-01-09 08:45:00|10831.87|10831.87|10842.76|10842.76|10842.76|10842.76|10831.87|10831.87|0
1673254200000|2023-01-09 08:50:00|10840.05|10840.05|10837.69|10837.69|10842.09|10842.09|10835.8|10835.8|0
1673254500000|2023-01-09 08:55:00|10837.21|10837.21|10824.04|10824.04|10837.21|10837.21|10823.31|10823.31|0
1673254800000|2023-01-09 09:00:00|10824.78|10824.78|10831.43|10831.43|10835.51|10835.51|10824.14|10824.14|0
1673255100000|2023-01-09 09:05:00|10830.93|10830.93|10820.2|10820.2|10830.93|10830.93|10812.07|10812.07|0
1673255400000|2023-01-09 09:10:00|10821.69|10821.69|10816.09|10816.09|10830.6|10830.6|10816.09|10816.09|0
1673255700000|2023-01-09 09:15:00|10817.7|10817.7|10818.83|10818.83|10820.43|10820.43|10805.38|10805.38|0
1673256000000|2023-01-09 09:20:00|10817.91|10817.91|10817.55|10817.55|10821.82|10821.82|10816.99|10816.99|0
1673256300000|2023-01-09 09:25:00|10819.96|10819.96|10813.13|10813.13|10823.05|10823.05|10813.13|10813.13|0
1673256600000|2023-01-09 09:30:00|10812.38|10812.38|10815.99|10815.99|10823.24|10823.24|10802.24|10802.24|0
1673256900000|2023-01-09 09:35:00|10815.01|10815.01|10810.75|10810.75|10816.97|10816.97|10808.45|10808.45|0
1673257200000|2023-01-09 09:40:00|10811.24|10811.24|10825.2|10825.2|10825.2|10825.2|10809.61|10809.61|0
1673257500000|2023-01-09 09:45:00|10826.69|10826.69|10829.18|10829.18|10833.08|10833.08|10826.69|10826.69|0
1673257800000|2023-01-09 09:50:00|10831.42|10831.42|10817.97|10817.97|10832.16|10832.16|10816.25|10816.25|0
1673258100000|2023-01-09 09:55:00|10817.48|10817.48|10796.4|10796.4|10817.48|10817.48|10795.65|10795.65|0
1673258400000|2023-01-09 10:00:00|10795.65|10795.65|10775.25|10775.25|10797.13|10797.13|10775.25|10775.25|0
1673258700000|2023-01-09 10:05:00|10776|10776|10748.79|10748.79|10776|10776|10745.69|10745.69|0
1673259000000|2023-01-09 10:10:00|10748.33|10748.33|10749.17|10749.17|10752.35|10752.35|10746.57|10746.57|0
1673259300000|2023-01-09 10:15:00|10749.92|10749.92|10751.52|10751.52|10751.52|10751.52|10742.54|10742.54|0
1673259600000|2023-01-09 10:20:00|10753|10753|10738|10738|10755.31|10755.31|10738|10738|0
1673259900000|2023-01-09 10:25:00|10733.44|10733.44|10709.92|10709.92|10733.44|10733.44|10708.65|10708.65|0
1673260200000|2023-01-09 10:30:00|10709.17|10709.17|10719.33|10719.33|10720.31|10720.31|10707.85|10707.85|0
1673260500000|2023-01-09 10:35:00|10718.59|10718.59|10723.82|10723.82|10723.82|10723.82|10711.33|10711.33|0
1673260800000|2023-01-09 10:40:00|10725.19|10725.19|10748.43|10748.43|10748.43|10748.43|10722.21|10722.21|0
1673261100000|2023-01-09 10:45:00|10751.34|10751.34|10761.21|10761.21|10762.05|10762.05|10751.34|10751.34|0
1673261400000|2023-01-09 10:50:00|10759.26|10759.26|10752.14|10752.14|10759.26|10759.26|10751.86|10751.86|0
1673261700000|2023-01-09 10:55:00|10751.69|10751.69|10751.74|10751.74|10752.59|10752.59|10748.03|10748.03|0
1673262000000|2023-01-09 11:00:00|10752.46|10752.46|10748.97|10748.97|10752.46|10752.46|10747.1|10747.1|0
1673262300000|2023-01-09 11:05:00|10749.46|10749.46|10745.51|10745.51|10750.02|10750.02|10745.51|10745.51|0
1673262600000|2023-01-09 11:10:00|10745.73|10745.73|10749.47|10749.47|10749.47|10749.47|10743.38|10743.38|0
1673262900000|2023-01-09 11:15:00|10750.2|10750.2|10752.32|10752.32|10752.81|10752.81|10750.2|10750.2|0
1673263200000|2023-01-09 11:20:00|10751.83|10751.83|10746.35|10746.35|10752.75|10752.75|10744.4|10744.4|0
1673263500000|2023-01-09 11:25:00|10744.16|10744.16|10755.42|10755.42|10755.99|10755.99|10744.16|10744.16|0
1673263800000|2023-01-09 11:30:00|10756.15|10756.15|10754.37|10754.37|10756.15|10756.15|10754.37|10754.37|0
1673264100000|2023-01-09 11:35:00|10755.11|10755.11|10755.24|10755.24|10760.37|10760.37|10753.74|10753.74|0
1673264400000|2023-01-09 11:40:00|10753.63|10753.63|10747.51|10747.51|10753.63|10753.63|10747.45|10747.45|0
1673264700000|2023-01-09 11:45:00|10747.05|10747.05|10744.23|10744.23|10747.05|10747.05|10743.13|10743.13|0
1673265000000|2023-01-09 11:50:00|10742.85|10742.85|10737.29|10737.29|10742.85|10742.85|10736.07|10736.07|0
1673265300000|2023-01-09 11:55:00|10738.75|10738.75|10736.85|10736.85|10741.47|10741.47|10736.85|10736.85|0
1673265600000|2023-01-09 12:00:00|10736.36|10736.36|10727.85|10727.85|10736.36|10736.36|10727.85|10727.85|0
1673265900000|2023-01-09 12:05:00|10728.3|10728.3|10728.15|10728.15|10728.88|10728.88|10727.49|10727.49|0
1673266200000|2023-01-09 12:10:00|10725.69|10725.69|10730.82|10730.82|10731|10731|10725.68|10725.68|0
1673266500000|2023-01-09 12:15:00|10731.74|10731.74|10740.94|10740.94|10740.94|10740.94|10731.74|10731.74|0
1673266800000|2023-01-09 12:20:00|10741.43|10741.43|10742.27|10742.27|10742.27|10742.27|10740.97|10740.97|0
1673267100000|2023-01-09 12:25:00|10742.35|10742.35|10748.22|10748.22|10748.22|10748.22|10742.35|10742.35|0
1673267400000|2023-01-09 12:30:00|10748.78|10748.78|10764.08|10764.08|10764.08|10764.08|10748.78|10748.78|0
1673267700000|2023-01-09 12:35:00|10765.54|10765.54|10765.88|10765.88|10770.78|10770.78|10765.54|10765.54|0
1673268000000|2023-01-09 12:40:00|10765.43|10765.43|10763.6|10763.6|10765.92|10765.92|10762.82|10762.82|0
1673268300000|2023-01-09 12:45:00|10763.03|10763.03|10760.23|10760.23|10763.6|10763.6|10760.23|10760.23|0
1673268600000|2023-01-09 12:50:00|10759.25|10759.25|10759.48|10759.48|10760.28|10760.28|10757.87|10757.87|0
1673268900000|2023-01-09 12:55:00|10759.94|10759.94|10758.96|10758.96|10759.94|10759.94|10758.45|10758.45|0
1673269200000|2023-01-09 13:00:00|10759.77|10759.77|10743.6|10743.6|10759.77|10759.77|10743.6|10743.6|0
1673269500000|2023-01-09 13:05:00|10743.15|10743.15|10734.22|10734.22|10743.15|10743.15|10733.73|10733.73|0
1673269800000|2023-01-09 13:10:00|10735.83|10735.83|10735.35|10735.35|10737.55|10737.55|10735.35|10735.35|0
1673270100000|2023-01-09 13:15:00|10736.15|10736.15|10742.4|10742.4|10742.97|10742.97|10736.15|10736.15|0
1673270400000|2023-01-09 13:20:00|10741.95|10741.95|10732.79|10732.79|10742.35|10742.35|10731.1|10731.1|0
1673270700000|2023-01-09 13:25:00|10733.36|10733.36|10724.66|10724.66|10737.13|10737.13|10722.4|10722.4|0
1673271000000|2023-01-09 13:30:00|10727.07|10727.07|10721.54|10721.54|10727.07|10727.07|10720.73|10720.73|0
1673271300000|2023-01-09 13:35:00|10720.08|10720.08|10712.78|10712.78|10720.08|10720.08|10712.78|10712.78|0
1673271600000|2023-01-09 13:40:00|10712.04|10712.04|10710.27|10710.27|10712.04|10712.04|10708.87|10708.87|0
1673271900000|2023-01-09 13:45:00|10710.76|10710.76|10708.59|10708.59|10717.87|10717.87|10707.84|10707.84|0
1673272200000|2023-01-09 13:50:00|10707.86|10707.86|10718.56|10718.56|10718.56|10718.56|10707.86|10707.86|0
1673272500000|2023-01-09 13:55:00|10719.29|10719.29|10715.71|10715.71|10721.87|10721.87|10715.71|10715.71|0
1673272800000|2023-01-09 14:00:00|10714.91|10714.91|10710.19|10710.19|10714.91|10714.91|10709.94|10709.94|0
1673273100000|2023-01-09 14:05:00|10708.58|10708.58|10698.2|10698.2|10711.01|10711.01|10698.2|10698.2|0
1673273400000|2023-01-09 14:10:00|10699.01|10699.01|10680.64|10680.64|10701.23|10701.23|10680.64|10680.64|0
1673273700000|2023-01-09 14:15:00|10679.89|10679.89|10677.54|10677.54|10680.58|10680.58|10676.8|10676.8|0
1673274000000|2023-01-09 14:20:00|10676.05|10676.05|10694.69|10694.69|10695.44|10695.44|10675.05|10675.05|0
1673274300000|2023-01-09 14:25:00|10695.67|10695.67|10702.56|10702.56|10706.25|10706.25|10694.93|10694.93|0
1673274600000|2023-01-09 14:30:00|10703.54|10703.54|10688.33|10688.33|10715.75|10715.75|10688.33|10688.33|0
1673274900000|2023-01-09 14:35:00|10688.08|10688.08|10685.07|10685.07|10690.74|10690.74|10684.71|10684.71|0
1673275200000|2023-01-09 14:40:00|10685.52|10685.52|10683.94|10683.94|10685.52|10685.52|10675.9|10675.9|0
1673275500000|2023-01-09 14:45:00|10683.19|10683.19|10709.92|10709.92|10712.73|10712.73|10683.19|10683.19|0
1673275800000|2023-01-09 14:50:00|10710.38|10710.38|10714.39|10714.39|10721.56|10721.56|10709.27|10709.27|0
1673276100000|2023-01-09 14:55:00|10713.47|10713.47|10698.97|10698.97|10713.47|10713.47|10698.97|10698.97|0
1673276400000|2023-01-09 15:00:00|10698.23|10698.23|10683.86|10683.86|10698.23|10698.23|10683.86|10683.86|0
1673276700000|2023-01-09 15:05:00|10683.05|10683.05|10672.16|10672.16|10683.05|10683.05|10669.85|10669.85|0
1673277000000|2023-01-09 15:10:00|10672.91|10672.91|10661.08|10661.08|10676.87|10676.87|10661.08|10661.08|0
1673277300000|2023-01-09 15:15:00|10659.62|10659.62|10673.64|10673.64|10673.64|10673.64|10658.87|10658.87|0
1673277600000|2023-01-09 15:20:00|10673.89|10673.89|10668.51|10668.51|10676.18|10676.18|10668.51|10668.51|0
1673277900000|2023-01-09 15:25:00|10667.7|10667.7|10680.39|10680.39|10680.39|10680.39|10666.44|10666.44|0
1673278200000|2023-01-09 15:30:00|10680.85|10680.85|10702.18|10702.18|10702.18|10702.18|10680.85|10680.85|0
1673278500000|2023-01-09 15:35:00|10702.63|10702.63|10698.36|10698.36|10711.06|10711.06|10698.12|10698.12|0
1673278800000|2023-01-09 15:40:00|10697.45|10697.45|10706.25|10706.25|10706.25|10706.25|10697.45|10697.45|0
1673279100000|2023-01-09 15:45:00|10705.79|10705.79|10691.2|10691.2|10706.04|10706.04|10691.2|10691.2|0
1673279400000|2023-01-09 15:50:00|10691.66|10691.66|10691.43|10691.43|10691.66|10691.66|10689.72|10689.72|0
1673279700000|2023-01-09 15:55:00|10691.89|10691.89|10677.12|10677.12|10691.89|10691.89|10673.94|10673.94|0
1673280000000|2023-01-09 16:00:00|10676.56|10676.56|10665.82|10665.82|10676.56|10676.56|10665.82|10665.82|0
1673280300000|2023-01-09 16:05:00|10665.01|10665.01|10647.43|10647.43|10665.01|10665.01|10646.73|10646.73|0
1673280600000|2023-01-09 16:10:00|10647.99|10647.99|10642.72|10642.72|10647.99|10647.99|10640.56|10640.56|0
1673280900000|2023-01-09 16:15:00|10641.75|10641.75|10634.5|10634.5|10641.75|10641.75|10630.25|10630.25|0
1673281200000|2023-01-09 16:20:00|10634.95|10634.95|10637.58|10637.58|10640.05|10640.05|10634.64|10634.64|0
1673281500000|2023-01-09 16:25:00|10636.85|10636.85|10644.49|10644.49|10646.72|10646.72|10631.56|10631.56|0
1673338500000|2023-01-10 08:15:00|10568.35|10568.35|10539.9|10539.9|10568.35|10568.35|10536.39|10536.39|0
1673338800000|2023-01-10 08:20:00|10540.64|10540.64|10571.56|10571.56|10572.36|10572.36|10537.58|10537.58|0
1673339100000|2023-01-10 08:25:00|10570.83|10570.83|10579.17|10579.17|10585.11|10585.11|10570.83|10570.83|0
1673339400000|2023-01-10 08:30:00|10579.9|10579.9|10574.64|10574.64|10591.03|10591.03|10574.64|10574.64|0
1673339700000|2023-01-10 08:35:00|10575.37|10575.37|10554.93|10554.93|10575.37|10575.37|10554.93|10554.93|0
1673340000000|2023-01-10 08:40:00|10555.73|10555.73|10523.47|10523.47|10556.64|10556.64|10523.47|10523.47|0
1673340300000|2023-01-10 08:45:00|10522.33|10522.33|10526.68|10526.68|10527.42|10527.42|10522.33|10522.33|0
1673340600000|2023-01-10 08:50:00|10527.13|10527.13|10511.3|10511.3|10528.3|10528.3|10510|10510|0
1673340900000|2023-01-10 08:55:00|10511.87|10511.87|10523.46|10523.46|10523.46|10523.46|10500.7|10500.7|0
1673341200000|2023-01-10 09:00:00|10524.44|10524.44|10536.26|10536.26|10538.52|10538.52|10524.44|10524.44|0
1673341500000|2023-01-10 09:05:00|10536.75|10536.75|10546.52|10546.52|10546.52|10546.52|10532.35|10532.35|0
1673341800000|2023-01-10 09:10:00|10547.01|10547.01|10566.88|10566.88|10568.75|10568.75|10547.01|10547.01|0
1673342100000|2023-01-10 09:15:00|10566.22|10566.22|10561.82|10561.82|10566.22|10566.22|10561.82|10561.82|0
1673342400000|2023-01-10 09:20:00|10560.36|10560.36|10554.33|10554.33|10560.36|10560.36|10553.55|10553.55|0
1673342700000|2023-01-10 09:25:00|10554.83|10554.83|10542.29|10542.29|10554.83|10554.83|10542.29|10542.29|0
1673343000000|2023-01-10 09:30:00|10541.56|10541.56|10531.18|10531.18|10541.56|10541.56|10528.28|10528.28|0
1673343300000|2023-01-10 09:35:00|10530.38|10530.38|10546.07|10546.07|10546.56|10546.56|10530.38|10530.38|0
1673343600000|2023-01-10 09:40:00|10548.98|10548.98|10544.78|10544.78|10554.67|10554.67|10542.87|10542.87|0
1673343900000|2023-01-10 09:45:00|10544.32|10544.32|10547.64|10547.64|10548.4|10548.4|10542.94|10542.94|0
1673344200000|2023-01-10 09:50:00|10546.92|10546.92|10542.27|10542.27|10548.38|10548.38|10542.27|10542.27|0
1673344500000|2023-01-10 09:55:00|10541.81|10541.81|10553.24|10553.24|10555.1|10555.1|10541.81|10541.81|0
1673344800000|2023-01-10 10:00:00|10552.51|10552.51|10555.21|10555.21|10555.77|10555.77|10551.7|10551.7|0
1673345100000|2023-01-10 10:05:00|10553.6|10553.6|10559.84|10559.84|10562.14|10562.14|10553.54|10553.54|0
1673345400000|2023-01-10 10:10:00|10558.39|10558.39|10549.27|10549.27|10558.39|10558.39|10548.52|10548.52|0
1673345700000|2023-01-10 10:15:00|10550.1|10550.1|10548.45|10548.45|10551.56|10551.56|10548.45|10548.45|0
1673346000000|2023-01-10 10:20:00|10547.65|10547.65|10547.33|10547.33|10551.47|10551.47|10546.41|10546.41|0
1673346300000|2023-01-10 10:25:00|10546.88|10546.88|10548.05|10548.05|10552.94|10552.94|10546.88|10546.88|0
1673346600000|2023-01-10 10:30:00|10548.85|10548.85|10551.69|10551.69|10551.69|10551.69|10548.85|10548.85|0
1673346900000|2023-01-10 10:35:00|10550.2|10550.2|10541.93|10541.93|10550.2|10550.2|10541.93|10541.93|0
1673347200000|2023-01-10 10:40:00|10542.67|10542.67|10538.91|10538.91|10543.22|10543.22|10538.91|10538.91|0
1673347500000|2023-01-10 10:45:00|10537.93|10537.93|10538.37|10538.37|10541.14|10541.14|10537.19|10537.19|0
1673347800000|2023-01-10 10:50:00|10537.46|10537.46|10534.53|10534.53|10537.46|10537.46|10533.22|10533.22|0
1673348100000|2023-01-10 10:55:00|10533.73|10533.73|10542.64|10542.64|10546.63|10546.63|10533.73|10533.73|0
1673348400000|2023-01-10 11:00:00|10543.77|10543.77|10537.46|10537.46|10543.77|10543.77|10537.46|10537.46|0
1673348700000|2023-01-10 11:05:00|10535.65|10535.65|10535.36|10535.36|10535.9|10535.9|10533.49|10533.49|0
1673349000000|2023-01-10 11:10:00|10533.98|10533.98|10534.51|10534.51|10536.72|10536.72|10533.84|10533.84|0
1673349300000|2023-01-10 11:15:00|10535.96|10535.96|10540.22|10540.22|10542.13|10542.13|10535.96|10535.96|0
1673349600000|2023-01-10 11:20:00|10540.68|10540.68|10535.5|10535.5|10540.68|10540.68|10533.57|10533.57|0
1673349900000|2023-01-10 11:25:00|10535.96|10535.96|10555.95|10555.95|10558.13|10558.13|10535.96|10535.96|0
1673350200000|2023-01-10 11:30:00|10555.72|10555.72|10553|10553|10555.72|10555.72|10551.13|10551.13|0
1673350500000|2023-01-10 11:35:00|10553.46|10553.46|10563.91|10563.91|10563.91|10563.91|10553.46|10553.46|0
1673350800000|2023-01-10 11:40:00|10563.43|10563.43|10571.54|10571.54|10571.54|10571.54|10563.08|10563.08|0
1673351100000|2023-01-10 11:45:00|10574.7|10574.7|10599.23|10599.23|10600.97|10600.97|10573.33|10573.33|0
1673351400000|2023-01-10 11:50:00|10599.96|10599.96|10599.27|10599.27|10602.12|10602.12|10597.89|10597.89|0
1673351700000|2023-01-10 11:55:00|10600.72|10600.72|10604.54|10604.54|10604.54|10604.54|10600.72|10600.72|0
1673352000000|2023-01-10 12:00:00|10605.26|10605.26|10599.22|10599.22|10605.26|10605.26|10598.42|10598.42|0
1673352300000|2023-01-10 12:05:00|10599.46|10599.46|10592.89|10592.89|10601.08|10601.08|10590.95|10590.95|0
1673352600000|2023-01-10 12:10:00|10592.17|10592.17|10591.69|10591.69|10594.27|10594.27|10591.69|10591.69|0
1673352900000|2023-01-10 12:15:00|10591.23|10591.23|10595.47|10595.47|10596.85|10596.85|10591.23|10591.23|0
1673353200000|2023-01-10 12:20:00|10596.21|10596.21|10590.58|10590.58|10601.94|10601.94|10590.58|10590.58|0
1673353500000|2023-01-10 12:25:00|10590.33|10590.33|10588.84|10588.84|10590.33|10590.33|10587.3|10587.3|0
1673353800000|2023-01-10 12:30:00|10589.3|10589.3|10596.08|10596.08|10596.08|10596.08|10587.54|10587.54|0
1673354100000|2023-01-10 12:35:00|10596.54|10596.54|10596.54|10596.54|10596.57|10596.57|10595.09|10595.09|0
1673354400000|2023-01-10 12:40:00|10597|10597|10595.56|10595.56|10597.57|10597.57|10595.56|10595.56|0
1673354700000|2023-01-10 12:45:00|10596.28|10596.28|10581.61|10581.61|10596.77|10596.77|10581.61|10581.61|0
1673355000000|2023-01-10 12:50:00|10583.1|10583.1|10590.2|10590.2|10590.2|10590.2|10583.1|10583.1|0
1673355300000|2023-01-10 12:55:00|10590.69|10590.69|10590.12|10590.12|10595.74|10595.74|10590.12|10590.12|0
1673355600000|2023-01-10 13:00:00|10589.11|10589.11|10590.27|10590.27|10590.8|10590.8|10585.89|10585.89|0
1673355900000|2023-01-10 13:05:00|10590.73|10590.73|10592.41|10592.41|10593.67|10593.67|10590.73|10590.73|0
1673356200000|2023-01-10 13:10:00|10591.95|10591.95|10578.94|10578.94|10594.87|10594.87|10578.94|10578.94|0
1673356500000|2023-01-10 13:15:00|10577.81|10577.81|10576.43|10576.43|10577.81|10577.81|10572.94|10572.94|0
1673356800000|2023-01-10 13:20:00|10578.62|10578.62|10584.48|10584.48|10584.94|10584.94|10578.62|10578.62|0
1673357100000|2023-01-10 13:25:00|10585.46|10585.46|10592.79|10592.79|10594.28|10594.28|10583.32|10583.32|0
1673357400000|2023-01-10 13:30:00|10593.59|10593.59|10593.7|10593.7|10596.48|10596.48|10590.83|10590.83|0
1673357700000|2023-01-10 13:35:00|10591.75|10591.75|10574.76|10574.76|10591.75|10591.75|10574.76|10574.76|0
1673358000000|2023-01-10 13:40:00|10574.04|10574.04|10567.47|10567.47|10575.49|10575.49|10566.98|10566.98|0
1673358300000|2023-01-10 13:45:00|10565.86|10565.86|10574.39|10574.39|10574.39|10574.39|10563.09|10563.09|0
1673358600000|2023-01-10 13:50:00|10575.81|10575.81|10583.57|10583.57|10584.3|10584.3|10575.81|10575.81|0
1673358900000|2023-01-10 13:55:00|10583.11|10583.11|10569.02|10569.02|10583.57|10583.57|10567.34|10567.34|0
1673359200000|2023-01-10 14:00:00|10569.48|10569.48|10570.75|10570.75|10574.22|10574.22|10565.83|10565.83|0
1673359500000|2023-01-10 14:05:00|10571.88|10571.88|10582.52|10582.52|10583.4|10583.4|10571.88|10571.88|0
1673359800000|2023-01-10 14:10:00|10583.26|10583.26|10583.17|10583.17|10585.45|10585.45|10582.44|10582.44|0
1673360100000|2023-01-10 14:15:00|10583.42|10583.42|10581.92|10581.92|10583.42|10583.42|10574.33|10574.33|0
1673360400000|2023-01-10 14:20:00|10581.46|10581.46|10578.93|10578.93|10581.46|10581.46|10578.5|10578.5|0
1673360700000|2023-01-10 14:25:00|10579.68|10579.68|10577.08|10577.08|10582.15|10582.15|10577.08|10577.08|0
1673361000000|2023-01-10 14:30:00|10577.54|10577.54|10612.64|10612.64|10612.64|10612.64|10576.55|10576.55|0
1673361300000|2023-01-10 14:35:00|10612.07|10612.07|10591.17|10591.17|10612.53|10612.53|10591.08|10591.08|0
1673361600000|2023-01-10 14:40:00|10591.97|10591.97|10594.74|10594.74|10598.24|10598.24|10591.97|10591.97|0
1673361900000|2023-01-10 14:45:00|10591.47|10591.47|10569.4|10569.4|10591.47|10591.47|10566.17|10566.17|0
1673362200000|2023-01-10 14:50:00|10568.94|10568.94|10591.01|10591.01|10591.01|10591.01|10565.36|10565.36|0
1673362500000|2023-01-10 14:55:00|10590.2|10590.2|10587.35|10587.35|10596.17|10596.17|10587.01|10587.01|0
1673362800000|2023-01-10 15:00:00|10586.85|10586.85|10596.7|10596.7|10596.7|10596.7|10579.18|10579.18|0
1673363100000|2023-01-10 15:05:00|10597.15|10597.15|10594.6|10594.6|10597.72|10597.72|10588.84|10588.84|0
1673363400000|2023-01-10 15:10:00|10595.09|10595.09|10586.36|10586.36|10598.41|10598.41|10585.9|10585.9|0
1673363700000|2023-01-10 15:15:00|10586.61|10586.61|10594.83|10594.83|10596.28|10596.28|10585.4|10585.4|0
1673364000000|2023-01-10 15:20:00|10594.37|10594.37|10591.29|10591.29|10595.17|10595.17|10590.84|10590.84|0
1673364300000|2023-01-10 15:25:00|10591.75|10591.75|10587.01|10587.01|10595.08|10595.08|10587.01|10587.01|0
1673364600000|2023-01-10 15:30:00|10587.81|10587.81|10575.78|10575.78|10589.08|10589.08|10575.78|10575.78|0
1673364900000|2023-01-10 15:35:00|10575.53|10575.53|10578.12|10578.12|10579.7|10579.7|10571.85|10571.85|0
1673365200000|2023-01-10 15:40:00|10578.93|10578.93|10575.92|10575.92|10578.93|10578.93|10575.56|10575.56|0
1673365500000|2023-01-10 15:45:00|10575.19|10575.19|10584.94|10584.94|10584.94|10584.94|10575.19|10575.19|0
1673365800000|2023-01-10 15:50:00|10585.43|10585.43|10593.95|10593.95|10600.7|10600.7|10585.43|10585.43|0
1673366100000|2023-01-10 15:55:00|10593.21|10593.21|10608.57|10608.57|10611.65|10611.65|10590.68|10590.68|0
1673366400000|2023-01-10 16:00:00|10608.01|10608.01|10605.54|10605.54|10608.01|10608.01|10603.83|10603.83|0
1673366700000|2023-01-10 16:05:00|10605.08|10605.08|10614.56|10614.56|10616.63|10616.63|10605.08|10605.08|0
1673367000000|2023-01-10 16:10:00|10614.11|10614.11|10627.6|10627.6|10627.6|10627.6|10613.86|10613.86|0
1673367300000|2023-01-10 16:15:00|10625.23|10625.23|10625.37|10625.37|10626.1|10626.1|10619.09|10619.09|0
1673367600000|2023-01-10 16:20:00|10624.8|10624.8|10582.35|10582.35|10624.88|10624.88|10582.35|10582.35|0
1673367900000|2023-01-10 16:25:00|10581.62|10581.62|10582.47|10582.47|10584|10584|10556.98|10556.98|0
1673424900000|2023-01-11 08:15:00|10412.83|10412.83|10466.05|10466.05|10474.67|10474.67|10412.83|10412.83|0
1673425200000|2023-01-11 08:20:00|10468.46|10468.46|10467.22|10467.22|10476.3|10476.3|10462.66|10462.66|0
1673425500000|2023-01-11 08:25:00|10466.76|10466.76|10457.36|10457.36|10466.76|10466.76|10451.41|10451.41|0
1673425800000|2023-01-11 08:30:00|10456.9|10456.9|10439.63|10439.63|10457.4|10457.4|10435.37|10435.37|0
1673426100000|2023-01-11 08:35:00|10441.59|10441.59|10453.73|10453.73|10453.73|10453.73|10424.37|10424.37|0
1673426400000|2023-01-11 08:40:00|10452.81|10452.81|10468.37|10468.37|10474.04|10474.04|10448.07|10448.07|0
1673426700000|2023-01-11 08:45:00|10468.82|10468.82|10435.08|10435.08|10468.82|10468.82|10432.79|10432.79|0
1673427000000|2023-01-11 08:50:00|10432.82|10432.82|10439.34|10439.34|10443.11|10443.11|10432.82|10432.82|0
1673427300000|2023-01-11 08:55:00|10438.59|10438.59|10454.95|10454.95|10455.44|10455.44|10438.59|10438.59|0
1673427600000|2023-01-11 09:00:00|10453.58|10453.58|10502.22|10502.22|10506.27|10506.27|10453.58|10453.58|0
1673427900000|2023-01-11 09:05:00|10503.59|10503.59|10521.69|10521.69|10540.65|10540.65|10503.59|10503.59|0
1673428200000|2023-01-11 09:10:00|10522.43|10522.43|10524.39|10524.39|10524.81|10524.81|10522.26|10522.26|0
1673428500000|2023-01-11 09:15:00|10525.14|10525.14|10534.02|10534.02|10535.48|10535.48|10525.14|10525.14|0
1673428800000|2023-01-11 09:20:00|10535.38|10535.38|10570.23|10570.23|10570.23|10570.23|10534.81|10534.81|0
1673429100000|2023-01-11 09:25:00|10568.85|10568.85|10566|10566|10569.83|10569.83|10553.34|10553.34|0
1673429400000|2023-01-11 09:30:00|10564.63|10564.63|10537.11|10537.11|10564.63|10564.63|10537.11|10537.11|0
1673429700000|2023-01-11 09:35:00|10536.13|10536.13|10532.31|10532.31|10536.63|10536.63|10526.03|10526.03|0
1673430000000|2023-01-11 09:40:00|10533.12|10533.12|10528.01|10528.01|10535.21|10535.21|10526.96|10526.96|0
1673430300000|2023-01-11 09:45:00|10528.26|10528.26|10523.84|10523.84|10528.75|10528.75|10522.43|10522.43|0
1673430600000|2023-01-11 09:50:00|10522.92|10522.92|10536.07|10536.07|10536.07|10536.07|10518|10518|0
1673430900000|2023-01-11 09:55:00|10536.53|10536.53|10559.99|10559.99|10559.99|10559.99|10536.53|10536.53|0
1673431200000|2023-01-11 10:00:00|10560.73|10560.73|10544.88|10544.88|10567.01|10567.01|10544.88|10544.88|0
1673431500000|2023-01-11 10:05:00|10544.63|10544.63|10564.46|10564.46|10568.47|10568.47|10544.63|10544.63|0
1673431800000|2023-01-11 10:10:00|10566.29|10566.29|10567.25|10567.25|10571.46|10571.46|10566.29|10566.29|0
1673432100000|2023-01-11 10:15:00|10567.71|10567.71|10560.95|10560.95|10567.71|10567.71|10560.95|10560.95|0
1673432400000|2023-01-11 10:20:00|10558.72|10558.72|10560.37|10560.37|10562.98|10562.98|10553.61|10553.61|0
1673432700000|2023-01-11 10:25:00|10560.62|10560.62|10579.61|10579.61|10581.1|10581.1|10560.62|10560.62|0
1673433000000|2023-01-11 10:30:00|10580.18|10580.18|10580.2|10580.2|10585.18|10585.18|10580.18|10580.18|0
1673433300000|2023-01-11 10:35:00|10579.29|10579.29|10574.48|10574.48|10579.29|10579.29|10574.33|10574.33|0
1673433600000|2023-01-11 10:40:00|10575.4|10575.4|10574.46|10574.46|10576.91|10576.91|10573.72|10573.72|0
1673433900000|2023-01-11 10:45:00|10575.37|10575.37|10588.61|10588.61|10590.59|10590.59|10575.37|10575.37|0
1673434200000|2023-01-11 10:50:00|10589.1|10589.1|10605.66|10605.66|10605.66|10605.66|10588.88|10588.88|0
1673434500000|2023-01-11 10:55:00|10605.21|10605.21|10627.99|10627.99|10634.52|10634.52|10602.9|10602.9|0
1673434800000|2023-01-11 11:00:00|10627.25|10627.25|10607.67|10607.67|10627.25|10627.25|10607.67|10607.67|0
1673435100000|2023-01-11 11:05:00|10606.53|10606.53|10605.36|10605.36|10609.99|10609.99|10603.17|10603.17|0
1673435400000|2023-01-11 11:10:00|10604.9|10604.9|10596.47|10596.47|10604.9|10604.9|10596.47|10596.47|0
1673435700000|2023-01-11 11:15:00|10595.67|10595.67|10582.7|10582.7|10596.17|10596.17|10581.53|10581.53|0
1673436000000|2023-01-11 11:20:00|10582.24|10582.24|10575.38|10575.38|10582.24|10582.24|10573.17|10573.17|0
1673436300000|2023-01-11 11:25:00|10573.98|10573.98|10572.9|10572.9|10575.29|10575.29|10567.56|10567.56|0
1673436600000|2023-01-11 11:30:00|10573.81|10573.81|10573.86|10573.86|10575.27|10575.27|10572.81|10572.81|0
1673436900000|2023-01-11 11:35:00|10575.33|10575.33|10584.81|10584.81|10586|10586|10575.33|10575.33|0
1673437200000|2023-01-11 11:40:00|10585.06|10585.06|10598.48|10598.48|10599.21|10599.21|10585.06|10585.06|0
1673437500000|2023-01-11 11:45:00|10598.94|10598.94|10600.83|10600.83|10602.07|10602.07|10595.57|10595.57|0
1673437800000|2023-01-11 11:50:00|10600.1|10600.1|10614.91|10614.91|10614.91|10614.91|10599.42|10599.42|0
1673438100000|2023-01-11 11:55:00|10615.65|10615.65|10620.75|10620.75|10622.71|10622.71|10615.65|10615.65|0
1673438400000|2023-01-11 12:00:00|10619.62|10619.62|10606.71|10606.71|10619.62|10619.62|10606.46|10606.46|0
1673438700000|2023-01-11 12:05:00|10608.17|10608.17|10611.26|10611.26|10614.1|10614.1|10607.44|10607.44|0
1673439000000|2023-01-11 12:10:00|10610.81|10610.81|10608.8|10608.8|10611.8|10611.8|10607.88|10607.88|0
1673439300000|2023-01-11 12:15:00|10608.31|10608.31|10624.96|10624.96|10626.64|10626.64|10607.09|10607.09|0
1673439600000|2023-01-11 12:20:00|10624.51|10624.51|10605.32|10605.32|10624.51|10624.51|10605.32|10605.32|0
1673439900000|2023-01-11 12:25:00|10605.89|10605.89|10609.72|10609.72|10610.86|10610.86|10605.65|10605.65|0
1673440200000|2023-01-11 12:30:00|10610.45|10610.45|10614.2|10614.2|10616.89|10616.89|10610.45|10610.45|0
1673440500000|2023-01-11 12:35:00|10615|10615|10612.64|10612.64|10617.16|10617.16|10609|10609|0
1673440800000|2023-01-11 12:40:00|10613.44|10613.44|10604.33|10604.33|10613.66|10613.66|10604.33|10604.33|0
1673441100000|2023-01-11 12:45:00|10601.91|10601.91|10610.34|10610.34|10611.31|10611.31|10601.91|10601.91|0
1673441400000|2023-01-11 12:50:00|10612.17|10612.17|10616.66|10616.66|10616.66|10616.66|10612.17|10612.17|0
1673441700000|2023-01-11 12:55:00|10616.41|10616.41|10614.04|10614.04|10616.41|10616.41|10612.16|10612.16|0
1673442000000|2023-01-11 13:00:00|10614.84|10614.84|10616.49|10616.49|10616.74|10616.74|10614.12|10614.12|0
1673442300000|2023-01-11 13:05:00|10618.2|10618.2|10623.22|10623.22|10623.22|10623.22|10618.2|10618.2|0
1673442600000|2023-01-11 13:10:00|10622.66|10622.66|10621.53|10621.53|10622.91|10622.91|10620.88|10620.88|0
1673442900000|2023-01-11 13:15:00|10621.04|10621.04|10620.67|10620.67|10625.66|10625.66|10619.8|10619.8|0
1673443200000|2023-01-11 13:20:00|10622.13|10622.13|10622.56|10622.56|10624.07|10624.07|10622.13|10622.13|0
1673443500000|2023-01-11 13:25:00|10622.81|10622.81|10628.93|10628.93|10629.32|10629.32|10621.9|10621.9|0
1673443800000|2023-01-11 13:30:00|10629.43|10629.43|10620.28|10620.28|10632.29|10632.29|10619.79|10619.79|0
1673444100000|2023-01-11 13:35:00|10619.36|10619.36|10615.02|10615.02|10619.36|10619.36|10614.45|10614.45|0
1673444400000|2023-01-11 13:40:00|10614.56|10614.56|10622.5|10622.5|10625.31|10625.31|10614.56|10614.56|0
1673444700000|2023-01-11 13:45:00|10622.05|10622.05|10613.88|10613.88|10622.05|10622.05|10613.39|10613.39|0
1673445000000|2023-01-11 13:50:00|10613.15|10613.15|10630.97|10630.97|10630.97|10630.97|10613.15|10613.15|0
1673445300000|2023-01-11 13:55:00|10631.72|10631.72|10623.13|10623.13|10634.41|10634.41|10620.28|10620.28|0
1673445600000|2023-01-11 14:00:00|10623.38|10623.38|10611.86|10611.86|10623.38|10623.38|10611.86|10611.86|0
1673445900000|2023-01-11 14:05:00|10611.13|10611.13|10605.58|10605.58|10611.17|10611.17|10605.25|10605.25|0
1673446200000|2023-01-11 14:10:00|10605.01|10605.01|10594.03|10594.03|10605.01|10605.01|10590.14|10590.14|0
1673446500000|2023-01-11 14:15:00|10594.52|10594.52|10596.43|10596.43|10596.43|10596.43|10586.96|10586.96|0
1673446800000|2023-01-11 14:20:00|10595.86|10595.86|10593.66|10593.66|10599.68|10599.68|10591.23|10591.23|0
1673447100000|2023-01-11 14:25:00|10593.41|10593.41|10597.33|10597.33|10602.54|10602.54|10593.41|10593.41|0
1673447400000|2023-01-11 14:30:00|10594.47|10594.47|10582.81|10582.81|10594.47|10594.47|10578.55|10578.55|0
1673447700000|2023-01-11 14:35:00|10584.27|10584.27|10619.02|10619.02|10619.02|10619.02|10584.27|10584.27|0
1673448000000|2023-01-11 14:40:00|10619.7|10619.7|10633.23|10633.23|10636.92|10636.92|10619.7|10619.7|0
1673448300000|2023-01-11 14:45:00|10632.43|10632.43|10634.54|10634.54|10643.84|10643.84|10623.51|10623.51|0
1673448600000|2023-01-11 14:50:00|10634.05|10634.05|10622.03|10622.03|10634.05|10634.05|10613.93|10613.93|0
1673448900000|2023-01-11 14:55:00|10617.67|10617.67|10622.21|10622.21|10622.71|10622.71|10611.94|10611.94|0
1673449200000|2023-01-11 15:00:00|10621.4|10621.4|10638.71|10638.71|10640.62|10640.62|10619.74|10619.74|0
1673449500000|2023-01-11 15:05:00|10638.25|10638.25|10631.08|10631.08|10639.75|10639.75|10631.08|10631.08|0
1673449800000|2023-01-11 15:10:00|10630.63|10630.63|10636.5|10636.5|10636.5|10636.5|10624.84|10624.84|0
1673450100000|2023-01-11 15:15:00|10637.42|10637.42|10625.65|10625.65|10638.43|10638.43|10625.5|10625.5|0
1673450400000|2023-01-11 15:20:00|10624.28|10624.28|10631.26|10631.26|10631.9|10631.9|10620.78|10620.78|0
1673450700000|2023-01-11 15:25:00|10630.8|10630.8|10642.44|10642.44|10642.9|10642.9|10630.8|10630.8|0
1673451000000|2023-01-11 15:30:00|10642.93|10642.93|10629.47|10629.47|10642.93|10642.93|10629.47|10629.47|0
1673451300000|2023-01-11 15:35:00|10628.01|10628.01|10624.15|10624.15|10628.01|10628.01|10621.25|10621.25|0
1673451600000|2023-01-11 15:40:00|10623.59|10623.59|10645.34|10645.34|10645.34|10645.34|10623.59|10623.59|0
1673451900000|2023-01-11 15:45:00|10645.8|10645.8|10652.48|10652.48|10653.94|10653.94|10645.8|10645.8|0
1673452200000|2023-01-11 15:50:00|10652.03|10652.03|10669.82|10669.82|10669.82|10669.82|10652.03|10652.03|0
1673452500000|2023-01-11 15:55:00|10672.02|10672.02|10661.87|10661.87|10681.99|10681.99|10659.06|10659.06|0
1673452800000|2023-01-11 16:00:00|10660.95|10660.95|10674.98|10674.98|10675.6|10675.6|10660.24|10660.24|0
1673453100000|2023-01-11 16:05:00|10675.23|10675.23|10657.05|10657.05|10675.68|10675.68|10657.05|10657.05|0
1673453400000|2023-01-11 16:10:00|10657.54|10657.54|10673.58|10673.58|10673.58|10673.58|10657.54|10657.54|0
1673453700000|2023-01-11 16:15:00|10674.26|10674.26|10678.05|10678.05|10682.51|10682.51|10672.66|10672.66|0
1673454000000|2023-01-11 16:20:00|10677.82|10677.82|10675.97|10675.97|10679.82|10679.82|10672.49|10672.49|0
1673454300000|2023-01-11 16:25:00|10676.43|10676.43|10666.63|10666.63|10676.43|10676.43|10665.06|10665.06|0
1673511300000|2023-01-12 08:15:00|10777.7|10777.7|10812.45|10812.45|10812.45|10812.45|10776.97|10776.97|0
1673511600000|2023-01-12 08:20:00|10814.29|10814.29|10859.41|10859.41|10861.83|10861.83|10807.36|10807.36|0
1673511900000|2023-01-12 08:25:00|10863.08|10863.08|10938.41|10938.41|10938.9|10938.9|10862.1|10862.1|0
1673512200000|2023-01-12 08:30:00|10934.77|10934.77|10922.01|10922.01|10939.16|10939.16|10922.01|10922.01|0
1673512500000|2023-01-12 08:35:00|10923.39|10923.39|10920.65|10920.65|10932.49|10932.49|10908.18|10908.18|0
1673512800000|2023-01-12 08:40:00|10922.1|10922.1|10920.09|10920.09|10930.33|10930.33|10905.58|10905.58|0
1673513100000|2023-01-12 08:45:00|10920.58|10920.58|10934.3|10934.3|10934.3|10934.3|10914.93|10914.93|0
1673513400000|2023-01-12 08:50:00|10932.11|10932.11|10973.21|10973.21|10974.21|10974.21|10926.75|10926.75|0
1673513700000|2023-01-12 08:55:00|10971.03|10971.03|10980.46|10980.46|10980.46|10980.46|10962.67|10962.67|0
1673514000000|2023-01-12 09:00:00|10978.92|10978.92|10962.74|10962.74|10980.3|10980.3|10962.74|10962.74|0
1673514300000|2023-01-12 09:05:00|10962.97|10962.97|10990.37|10990.37|10993.57|10993.57|10962.24|10962.24|0
1673514600000|2023-01-12 09:10:00|10988.45|10988.45|10977.89|10977.89|10993.63|10993.63|10975.06|10975.06|0
1673514900000|2023-01-12 09:15:00|10976.43|10976.43|10999.58|10999.58|10999.58|10999.58|10976.43|10976.43|0
1673515200000|2023-01-12 09:20:00|11000.56|11000.56|11002.39|11002.39|11016.17|11016.17|10999.83|10999.83|0
1673515500000|2023-01-12 09:25:00|11003.85|11003.85|11011.25|11011.25|11014.26|11014.26|11003.12|11003.12|0
1673515800000|2023-01-12 09:30:00|11010.33|11010.33|11018.63|11018.63|11019.12|11019.12|11005.99|11005.99|0
1673516100000|2023-01-12 09:35:00|11020.12|11020.12|11053.68|11053.68|11053.68|11053.68|11020.12|11020.12|0
1673516400000|2023-01-12 09:40:00|11054.14|11054.14|11060.62|11060.62|11068.14|11068.14|11054.14|11054.14|0
1673516700000|2023-01-12 09:45:00|11059.81|11059.81|11106.99|11106.99|11106.99|11106.99|11053.91|11053.91|0
1673517000000|2023-01-12 09:50:00|11106.91|11106.91|11112.53|11112.53|11119.9|11119.9|11105.75|11105.75|0
1673517300000|2023-01-12 09:55:00|11111.8|11111.8|11150.32|11150.32|11150.32|11150.32|11110.32|11110.32|0
1673517600000|2023-01-12 10:00:00|11148.86|11148.86|11147.63|11147.63|11152.25|11152.25|11131|11131|0
1673517900000|2023-01-12 10:05:00|11148.25|11148.25|11160.81|11160.81|11163.53|11163.53|11145.95|11145.95|0
1673518200000|2023-01-12 10:10:00|11161.54|11161.54|11148.56|11148.56|11164.54|11164.54|11148.56|11148.56|0
1673518500000|2023-01-12 10:15:00|11149.05|11149.05|11142.93|11142.93|11170.26|11170.26|11140.98|11140.98|0
1673518800000|2023-01-12 10:20:00|11143.67|11143.67|11131.95|11131.95|11143.67|11143.67|11127.61|11127.61|0
1673519100000|2023-01-12 10:25:00|11130.82|11130.82|11124.69|11124.69|11130.82|11130.82|11113.32|11113.32|0
1673519400000|2023-01-12 10:30:00|11125.61|11125.61|11136.7|11136.7|11136.7|11136.7|11124.09|11124.09|0
1673519700000|2023-01-12 10:35:00|11137.43|11137.43|11127.03|11127.03|11149.8|11149.8|11125.73|11125.73|0
1673520000000|2023-01-12 10:40:00|11127.77|11127.77|11130.46|11130.46|11130.46|11130.46|11123.38|11123.38|0
1673520300000|2023-01-12 10:45:00|11129.72|11129.72|11117.22|11117.22|11131.45|11131.45|11117.22|11117.22|0
1673520600000|2023-01-12 10:50:00|11116.91|11116.91|11116.21|11116.21|11117.36|11117.36|11106.73|11106.73|0
1673520900000|2023-01-12 10:55:00|11115.08|11115.08|11160.85|11160.85|11162.1|11162.1|11113.62|11113.62|0
1673521200000|2023-01-12 11:00:00|11159.39|11159.39|11135.35|11135.35|11159.39|11159.39|11131.56|11131.56|0
1673521500000|2023-01-12 11:05:00|11134.44|11134.44|11121.25|11121.25|11138.42|11138.42|11120.45|11120.45|0
1673521800000|2023-01-12 11:10:00|11120.51|11120.51|11126.14|11126.14|11128.8|11128.8|11116.86|11116.86|0
1673522100000|2023-01-12 11:15:00|11125.68|11125.68|11118.03|11118.03|11125.68|11125.68|11118|11118|0
1673522400000|2023-01-12 11:20:00|11117.54|11117.54|11130.33|11130.33|11133.05|11133.05|11116.3|11116.3|0
1673522700000|2023-01-12 11:25:00|11131.06|11131.06|11140.47|11140.47|11143.87|11143.87|11131.06|11131.06|0
1673523000000|2023-01-12 11:30:00|11139.98|11139.98|11147.75|11147.75|11160.2|11160.2|11137.75|11137.75|0
1673523300000|2023-01-12 11:35:00|11146.95|11146.95|11144.59|11144.59|11148.13|11148.13|11140.74|11140.74|0
1673523600000|2023-01-12 11:40:00|11145.05|11145.05|11151.91|11151.91|11151.91|11151.91|11144.48|11144.48|0
1673523900000|2023-01-12 11:45:00|11153.66|11153.66|11165.04|11165.04|11167.99|11167.99|11152.74|11152.74|0
1673524200000|2023-01-12 11:50:00|11163.58|11163.58|11167.45|11167.45|11168.26|11168.26|11158.62|11158.62|0
1673524500000|2023-01-12 11:55:00|11167.91|11167.91|11181.21|11181.21|11182.12|11182.12|11164.53|11164.53|0
1673524800000|2023-01-12 12:00:00|11182.34|11182.34|11171.12|11171.12|11184.89|11184.89|11171.12|11171.12|0
1673525100000|2023-01-12 12:05:00|11170.55|11170.55|11162.16|11162.16|11170.55|11170.55|11158.87|11158.87|0
1673525400000|2023-01-12 12:10:00|11162.89|11162.89|11168.84|11168.84|11168.84|11168.84|11160.62|11160.62|0
1673525700000|2023-01-12 12:15:00|11169.65|11169.65|11182.09|11182.09|11182.09|11182.09|11169.65|11169.65|0
1673526000000|2023-01-12 12:20:00|11180.49|11180.49|11162.59|11162.59|11180.49|11180.49|11159.08|11159.08|0
1673526300000|2023-01-12 12:25:00|11161.85|11161.85|11167.54|11167.54|11168.5|11168.5|11161.85|11161.85|0
1673526600000|2023-01-12 12:30:00|11166.63|11166.63|11170.47|11170.47|11173.51|11173.51|11165.94|11165.94|0
1673526900000|2023-01-12 12:35:00|11170.01|11170.01|11170.78|11170.78|11172.22|11172.22|11167.25|11167.25|0
1673527200000|2023-01-12 12:40:00|11171.51|11171.51|11188.28|11188.28|11189.42|11189.42|11171.05|11171.05|0
1673527500000|2023-01-12 12:45:00|11188.9|11188.9|11181.15|11181.15|11197.61|11197.61|11181.15|11181.15|0
1673527800000|2023-01-12 12:50:00|11176.69|11176.69|11175.76|11175.76|11178.14|11178.14|11172.21|11172.21|0
1673528100000|2023-01-12 12:55:00|11176.22|11176.22|11183.26|11183.26|11188.01|11188.01|11176.22|11176.22|0
1673528400000|2023-01-12 13:00:00|11182.35|11182.35|11186.3|11186.3|11188.91|11188.91|11182.35|11182.35|0
1673528700000|2023-01-12 13:05:00|11182.45|11182.45|11173.03|11173.03|11192.33|11192.33|11173.03|11173.03|0
1673529000000|2023-01-12 13:10:00|11173.49|11173.49|11194.22|11194.22|11194.22|11194.22|11173.49|11173.49|0
1673529300000|2023-01-12 13:15:00|11195.69|11195.69|11204.24|11204.24|11204.24|11204.24|11195.69|11195.69|0
1673529600000|2023-01-12 13:20:00|11202.06|11202.06|11209.92|11209.92|11211|11211|11192.89|11192.89|0
1673529900000|2023-01-12 13:25:00|11209.11|11209.11|11176.1|11176.1|11222.66|11222.66|11176.1|11176.1|0
1673530200000|2023-01-12 13:30:00|11170.61|11170.61|11198.57|11198.57|11199.76|11199.76|11107.87|11107.87|0
1673530500000|2023-01-12 13:35:00|11199.49|11199.49|11196.78|11196.78|11253.68|11253.68|11196.55|11196.55|0
1673530800000|2023-01-12 13:40:00|11195.32|11195.32|11194.02|11194.02|11202.75|11202.75|11176.65|11176.65|0
1673531100000|2023-01-12 13:45:00|11192.32|11192.32|11218.2|11218.2|11218.2|11218.2|11190.86|11190.86|0
1673531400000|2023-01-12 13:50:00|11219.58|11219.58|11226.98|11226.98|11234.62|11234.62|11214.81|11214.81|0
1673531700000|2023-01-12 13:55:00|11228.59|11228.59|11232.66|11232.66|11239.92|11239.92|11222.51|11222.51|0
1673532000000|2023-01-12 14:00:00|11229.75|11229.75|11247.62|11247.62|11248.75|11248.75|11228.19|11228.19|0
1673532300000|2023-01-12 14:05:00|11246.7|11246.7|11219.93|11219.93|11247.43|11247.43|11217.08|11217.08|0
1673532600000|2023-01-12 14:10:00|11219.47|11219.47|11222.68|11222.68|11223.75|11223.75|11215.1|11215.1|0
1673532900000|2023-01-12 14:15:00|11223.17|11223.17|11213.61|11213.61|11225.31|11225.31|11204.3|11204.3|0
1673533200000|2023-01-12 14:20:00|11214.59|11214.59|11237.58|11237.58|11238.04|11238.04|11213.97|11213.97|0
1673533500000|2023-01-12 14:25:00|11238.04|11238.04|11248.63|11248.63|11252.39|11252.39|11236.56|11236.56|0
1673533800000|2023-01-12 14:30:00|11250.98|11250.98|11269.81|11269.81|11281.73|11281.73|11250.98|11250.98|0
1673534100000|2023-01-12 14:35:00|11269.09|11269.09|11258.79|11258.79|11273.2|11273.2|11255.54|11255.54|0
1673534400000|2023-01-12 14:40:00|11257.18|11257.18|11238.5|11238.5|11261.71|11261.71|11236.76|11236.76|0
1673534700000|2023-01-12 14:45:00|11237.7|11237.7|11225.8|11225.8|11237.7|11237.7|11223.34|11223.34|0
1673535000000|2023-01-12 14:50:00|11223.39|11223.39|11218.96|11218.96|11232.21|11232.21|11215.41|11215.41|0
1673535300000|2023-01-12 14:55:00|11219.7|11219.7|11236.53|11236.53|11236.53|11236.53|11219.7|11219.7|0
1673535600000|2023-01-12 15:00:00|11237.27|11237.27|11259.09|11259.09|11261.47|11261.47|11236.38|11236.38|0
1673535900000|2023-01-12 15:05:00|11258.28|11258.28|11263.69|11263.69|11273.33|11273.33|11257.7|11257.7|0
1673536200000|2023-01-12 15:10:00|11262.96|11262.96|11322.7|11322.7|11322.7|11322.7|11262.96|11262.96|0
1673536500000|2023-01-12 15:15:00|11324.99|11324.99|11323.8|11323.8|11336.57|11336.57|11323.8|11323.8|0
1673536800000|2023-01-12 15:20:00|11323.35|11323.35|11319.88|11319.88|11325.23|11325.23|11317.35|11317.35|0
1673537100000|2023-01-12 15:25:00|11321.07|11321.07|11323.89|11323.89|11326.2|11326.2|11316.9|11316.9|0
1673537400000|2023-01-12 15:30:00|11324.81|11324.81|11321.09|11321.09|11325.33|11325.33|11310.93|11310.93|0
1673537700000|2023-01-12 15:35:00|11321.77|11321.77|11333.67|11333.67|11341.91|11341.91|11321.77|11321.77|0
1673538000000|2023-01-12 15:40:00|11334.41|11334.41|11325.2|11325.2|11340.42|11340.42|11320.36|11320.36|0
1673538300000|2023-01-12 15:45:00|11326.8|11326.8|11331|11331|11334.25|11334.25|11326.8|11326.8|0
1673538600000|2023-01-12 15:50:00|11330.44|11330.44|11311.03|11311.03|11330.44|11330.44|11308.34|11308.34|0
1673538900000|2023-01-12 15:55:00|11311.52|11311.52|11296.07|11296.07|11323.8|11323.8|11296.07|11296.07|0
1673539200000|2023-01-12 16:00:00|11298.75|11298.75|11322.08|11322.08|11323.78|11323.78|11298.75|11298.75|0
1673539500000|2023-01-12 16:05:00|11321.59|11321.59|11316.24|11316.24|11322.81|11322.81|11313.52|11313.52|0
1673539800000|2023-01-12 16:10:00|11316.7|11316.7|11340.46|11340.46|11340.95|11340.95|11316.7|11316.7|0
1673540100000|2023-01-12 16:15:00|11340.95|11340.95|11367.09|11367.09|11367.71|11367.71|11340.39|11340.39|0
1673540400000|2023-01-12 16:20:00|11367.89|11367.89|11321.03|11321.03|11367.89|11367.89|11321.03|11321.03|0
1673540700000|2023-01-12 16:25:00|11320.57|11320.57|11334.79|11334.79|11336.5|11336.5|11314.52|11314.52|0
1673597700000|2023-01-13 08:15:00|11319.87|11319.87|11357.57|11357.57|11361.09|11361.09|11318.63|11318.63|0
1673598000000|2023-01-13 08:20:00|11359.98|11359.98|11337.8|11337.8|11364.05|11364.05|11337.8|11337.8|0
1673598300000|2023-01-13 08:25:00|11325.52|11325.52|11348.24|11348.24|11348.24|11348.24|11317.09|11317.09|0
1673598600000|2023-01-13 08:30:00|11347.78|11347.78|11350.78|11350.78|11352.44|11352.44|11339.26|11339.26|0
1673598900000|2023-01-13 08:35:00|11349.17|11349.17|11339.05|11339.05|11349.89|11349.89|11330.35|11330.35|0
1673599200000|2023-01-13 08:40:00|11340.3|11340.3|11342.01|11342.01|11354.58|11354.58|11337.3|11337.3|0
1673599500000|2023-01-13 08:45:00|11342.47|11342.47|11352.21|11352.21|11357.47|11357.47|11342.47|11342.47|0
1673599800000|2023-01-13 08:50:00|11351.4|11351.4|11322.27|11322.27|11351.89|11351.89|11318.95|11318.95|0
1673600100000|2023-01-13 08:55:00|11320.82|11320.82|11322.25|11322.25|11324.95|11324.95|11313.92|11313.92|0
1673600400000|2023-01-13 09:00:00|11320.21|11320.21|11313.14|11313.14|11326.91|11326.91|11309.99|11309.99|0
1673600700000|2023-01-13 09:05:00|11313.87|11313.87|11336.94|11336.94|11336.94|11336.94|11313.87|11313.87|0
1673601000000|2023-01-13 09:10:00|11335.96|11335.96|11357.79|11357.79|11357.79|11357.79|11335.72|11335.72|0
1673601300000|2023-01-13 09:15:00|11359.4|11359.4|11345.97|11345.97|11359.4|11359.4|11345.97|11345.97|0
1673601600000|2023-01-13 09:20:00|11346.89|11346.89|11356.02|11356.02|11361.87|11361.87|11346.89|11346.89|0
1673601900000|2023-01-13 09:25:00|11353.9|11353.9|11341.12|11341.12|11353.9|11353.9|11337.39|11337.39|0
1673602200000|2023-01-13 09:30:00|11343.3|11343.3|11350.4|11350.4|11350.78|11350.78|11343.04|11343.04|0
1673602500000|2023-01-13 09:35:00|11350.96|11350.96|11362.83|11362.83|11365.89|11365.89|11350.96|11350.96|0
1673602800000|2023-01-13 09:40:00|11364.21|11364.21|11359.16|11359.16|11364.94|11364.94|11359.16|11359.16|0
1673603100000|2023-01-13 09:45:00|11357.7|11357.7|11361.18|11361.18|11363.4|11363.4|11354.95|11354.95|0
1673603400000|2023-01-13 09:50:00|11362.1|11362.1|11393.89|11393.89|11393.89|11393.89|11362.1|11362.1|0
1673603700000|2023-01-13 09:55:00|11392.97|11392.97|11399.49|11399.49|11408.11|11408.11|11392.97|11392.97|0
1673604000000|2023-01-13 10:00:00|11400.12|11400.12|11402.48|11402.48|11402.48|11402.48|11398.35|11398.35|0
1673604300000|2023-01-13 10:05:00|11403.23|11403.23|11403.26|11403.26|11412.74|11412.74|11402.46|11402.46|0
1673604600000|2023-01-13 10:10:00|11402.7|11402.7|11394.3|11394.3|11402.7|11402.7|11394.3|11394.3|0
1673604900000|2023-01-13 10:15:00|11395.76|11395.76|11404.45|11404.45|11405.33|11405.33|11395.76|11395.76|0
1673605200000|2023-01-13 10:20:00|11406.28|11406.28|11406.6|11406.6|11408.93|11408.93|11405.82|11405.82|0
1673605500000|2023-01-13 10:25:00|11408.79|11408.79|11387.7|11387.7|11408.79|11408.79|11387.7|11387.7|0
1673605800000|2023-01-13 10:30:00|11387.22|11387.22|11378.65|11378.65|11387.22|11387.22|11375.43|11375.43|0
1673606100000|2023-01-13 10:35:00|11377.04|11377.04|11374.34|11374.34|11378.12|11378.12|11372.88|11372.88|0
1673606400000|2023-01-13 10:40:00|11375.07|11375.07|11342.28|11342.28|11375.07|11375.07|11342.28|11342.28|0
1673606700000|2023-01-13 10:45:00|11339.87|11339.87|11340.64|11340.64|11346.04|11346.04|11338.96|11338.96|0
1673607000000|2023-01-13 10:50:00|11341.56|11341.56|11334.59|11334.59|11342.5|11342.5|11332.87|11332.87|0
1673607300000|2023-01-13 10:55:00|11334.13|11334.13|11338.56|11338.56|11343.29|11343.29|11333.39|11333.39|0
1673607600000|2023-01-13 11:00:00|11338.07|11338.07|11339.51|11339.51|11345.87|11345.87|11336.15|11336.15|0
1673607900000|2023-01-13 11:05:00|11340.43|11340.43|11355.57|11355.57|11355.57|11355.57|11340.43|11340.43|0
1673608200000|2023-01-13 11:10:00|11356.03|11356.03|11359.38|11359.38|11359.38|11359.38|11354.92|11354.92|0
1673608500000|2023-01-13 11:15:00|11358.57|11358.57|11357.45|11357.45|11361.81|11361.81|11357.39|11357.39|0
1673608800000|2023-01-13 11:20:00|11356.89|11356.89|11355.72|11355.72|11357.58|11357.58|11355.17|11355.17|0
1673609100000|2023-01-13 11:25:00|11355.1|11355.1|11346.34|11346.34|11355.1|11355.1|11346.34|11346.34|0
1673609400000|2023-01-13 11:30:00|11345.21|11345.21|11333.29|11333.29|11345.21|11345.21|11333.29|11333.29|0
1673609700000|2023-01-13 11:35:00|11333.78|11333.78|11324.67|11324.67|11334.27|11334.27|11324.67|11324.67|0
1673610000000|2023-01-13 11:40:00|11325.48|11325.48|11326.13|11326.13|11326.29|11326.29|11324.1|11324.1|0
1673610300000|2023-01-13 11:45:00|11329.79|11329.79|11338.09|11338.09|11338.09|11338.09|11329.04|11329.04|0
1673610600000|2023-01-13 11:50:00|11338.82|11338.82|11344.07|11344.07|11348.13|11348.13|11335.9|11335.9|0
1673610900000|2023-01-13 11:55:00|11344.88|11344.88|11342.85|11342.85|11348.31|11348.31|11342.85|11342.85|0
1673611200000|2023-01-13 12:00:00|11341.93|11341.93|11340.04|11340.04|11346.96|11346.96|11337.47|11337.47|0
1673611500000|2023-01-13 12:05:00|11339.42|11339.42|11356.36|11356.36|11356.36|11356.36|11338.69|11338.69|0
1673611800000|2023-01-13 12:10:00|11357.28|11357.28|11345.44|11345.44|11358.63|11358.63|11345.44|11345.44|0
1673612100000|2023-01-13 12:15:00|11344.71|11344.71|11343.22|11343.22|11344.71|11344.71|11341.47|11341.47|0
1673612400000|2023-01-13 12:20:00|11341.61|11341.61|11338.42|11338.42|11344.46|11344.46|11336.93|11336.93|0
1673612700000|2023-01-13 12:25:00|11336.96|11336.96|11317.5|11317.5|11336.96|11336.96|11317.5|11317.5|0
1673613000000|2023-01-13 12:30:00|11318.23|11318.23|11332.83|11332.83|11333.57|11333.57|11313.25|11313.25|0
1673613300000|2023-01-13 12:35:00|11335.1|11335.1|11324.32|11324.32|11339.55|11339.55|11324.32|11324.32|0
1673613600000|2023-01-13 12:40:00|11325.3|11325.3|11327.19|11327.19|11330.38|11330.38|11324.67|11324.67|0
1673613900000|2023-01-13 12:45:00|11327.93|11327.93|11337.77|11337.77|11341.78|11341.78|11327.93|11327.93|0
1673614200000|2023-01-13 12:50:00|11337.04|11337.04|11330.45|11330.45|11337.97|11337.97|11329.76|11329.76|0
1673614500000|2023-01-13 12:55:00|11327.78|11327.78|11328.02|11328.02|11333.14|11333.14|11323.66|11323.66|0
1673614800000|2023-01-13 13:00:00|11328.48|11328.48|11321.48|11321.48|11340.9|11340.9|11318.61|11318.61|0
1673615100000|2023-01-13 13:05:00|11322.4|11322.4|11331.1|11331.1|11333.92|11333.92|11322.4|11322.4|0
1673615400000|2023-01-13 13:10:00|11330.47|11330.47|11341.69|11341.69|11344.63|11344.63|11330.47|11330.47|0
1673615700000|2023-01-13 13:15:00|11342.26|11342.26|11344.62|11344.62|11346.89|11346.89|11342.01|11342.01|0
1673616000000|2023-01-13 13:20:00|11345.36|11345.36|11346.72|11346.72|11346.72|11346.72|11343.69|11343.69|0
1673616300000|2023-01-13 13:25:00|11348.91|11348.91|11334.67|11334.67|11350.26|11350.26|11333.74|11333.74|0
1673616600000|2023-01-13 13:30:00|11334.18|11334.18|11339.93|11339.93|11339.93|11339.93|11332.38|11332.38|0
1673616900000|2023-01-13 13:35:00|11340.9|11340.9|11354.89|11354.89|11354.89|11354.89|11340.9|11340.9|0
1673617200000|2023-01-13 13:40:00|11356.5|11356.5|11353.68|11353.68|11359.24|11359.24|11353.68|11353.68|0
1673617500000|2023-01-13 13:45:00|11352.95|11352.95|11344.79|11344.79|11353.75|11353.75|11344.79|11344.79|0
1673617800000|2023-01-13 13:50:00|11344.06|11344.06|11351.27|11351.27|11354.94|11354.94|11344.06|11344.06|0
1673618100000|2023-01-13 13:55:00|11350.54|11350.54|11345.83|11345.83|11351.28|11351.28|11343.92|11343.92|0
1673618400000|2023-01-13 14:00:00|11346.64|11346.64|11351.3|11351.3|11351.3|11351.3|11341.99|11341.99|0
1673618700000|2023-01-13 14:05:00|11352.05|11352.05|11349.32|11349.32|11357.8|11357.8|11349.32|11349.32|0
1673619000000|2023-01-13 14:10:00|11348.58|11348.58|11365.46|11365.46|11365.46|11365.46|11347.22|11347.22|0
1673619300000|2023-01-13 14:15:00|11364.08|11364.08|11367.71|11367.71|11368.62|11368.62|11364.08|11364.08|0
1673619600000|2023-01-13 14:20:00|11367.25|11367.25|11368.48|11368.48|11370.65|11370.65|11363.14|11363.14|0
1673619900000|2023-01-13 14:25:00|11366.52|11366.52|11368.77|11368.77|11368.77|11368.77|11366.41|11366.41|0
1673620200000|2023-01-13 14:30:00|11369.25|11369.25|11395.67|11395.67|11397.94|11397.94|11369.25|11369.25|0
1673620500000|2023-01-13 14:35:00|11395.9|11395.9|11388.09|11388.09|11406.77|11406.77|11388.09|11388.09|0
1673620800000|2023-01-13 14:40:00|11388.55|11388.55|11385.62|11385.62|11391.91|11391.91|11371.25|11371.25|0
1673621100000|2023-01-13 14:45:00|11384.82|11384.82|11406.22|11406.22|11406.22|11406.22|11383.9|11383.9|0
1673621400000|2023-01-13 14:50:00|11404.03|11404.03|11387.58|11387.58|11406.63|11406.63|11382.63|11382.63|0
1673621700000|2023-01-13 14:55:00|11388.2|11388.2|11390.45|11390.45|11395.39|11395.39|11386.12|11386.12|0
1673622000000|2023-01-13 15:00:00|11388.73|11388.73|11394.73|11394.73|11415.91|11415.91|11384.64|11384.64|0
1673622300000|2023-01-13 15:05:00|11395.29|11395.29|11395.12|11395.12|11407.29|11407.29|11392.6|11392.6|0
1673622600000|2023-01-13 15:10:00|11396.87|11396.87|11401.16|11401.16|11401.89|11401.89|11392.51|11392.51|0
1673622900000|2023-01-13 15:15:00|11401.62|11401.62|11400.26|11400.26|11405.71|11405.71|11398.16|11398.16|0
1673623200000|2023-01-13 15:20:00|11401.56|11401.56|11403.09|11403.09|11404.93|11404.93|11400.08|11400.08|0
1673623500000|2023-01-13 15:25:00|11403.66|11403.66|11411.13|11411.13|11417.16|11417.16|11401.45|11401.45|0
1673623800000|2023-01-13 15:30:00|11410.15|11410.15|11405.66|11405.66|11410.15|11410.15|11400.64|11400.64|0
1673624100000|2023-01-13 15:35:00|11406.15|11406.15|11417.5|11417.5|11417.5|11417.5|11403.96|11403.96|0
1673624400000|2023-01-13 15:40:00|11418.23|11418.23|11428.23|11428.23|11429.88|11429.88|11418.23|11418.23|0
1673624700000|2023-01-13 15:45:00|11428|11428|11436.88|11436.88|11441.91|11441.91|11426.71|11426.71|0
1673625000000|2023-01-13 15:50:00|11437.45|11437.45|11450.73|11450.73|11450.73|11450.73|11437.45|11437.45|0
1673625300000|2023-01-13 15:55:00|11451.46|11451.46|11457.38|11457.38|11464.34|11464.34|11451.28|11451.28|0
1673625600000|2023-01-13 16:00:00|11456.89|11456.89|11455.06|11455.06|11456.89|11456.89|11437.58|11437.58|0
1673625900000|2023-01-13 16:05:00|11456.52|11456.52|11454.08|11454.08|11456.52|11456.52|11448.98|11448.98|0
1673626200000|2023-01-13 16:10:00|11454.57|11454.57|11438.53|11438.53|11454.57|11454.57|11438.08|11438.08|0
1673626500000|2023-01-13 16:15:00|11438.3|11438.3|11442.68|11442.68|11442.79|11442.79|11430.99|11430.99|0
1673626800000|2023-01-13 16:20:00|11441.31|11441.31|11459.71|11459.71|11462.47|11462.47|11441.31|11441.31|0
1673627100000|2023-01-13 16:25:00|11459.22|11459.22|11460.11|11460.11|11462.26|11462.26|11453.43|11453.43|0
1673856900000|2023-01-16 08:15:00|11496.67|11496.67|11525.95|11525.95|11525.95|11525.95|11495.33|11495.33|0
1673857200000|2023-01-16 08:20:00|11525.49|11525.49|11502.81|11502.81|11531.97|11531.97|11502.45|11502.45|0
1673857500000|2023-01-16 08:25:00|11501.9|11501.9|11499.21|11499.21|11516.58|11516.58|11498.43|11498.43|0
1673857800000|2023-01-16 08:30:00|11500.13|11500.13|11536.97|11536.97|11547.5|11547.5|11500.13|11500.13|0
1673858100000|2023-01-16 08:35:00|11535.14|11535.14|11528.82|11528.82|11541.55|11541.55|11525.78|11525.78|0
1673858400000|2023-01-16 08:40:00|11526.59|11526.59|11529.54|11529.54|11539.66|11539.66|11517.9|11517.9|0
1673858700000|2023-01-16 08:45:00|11526.63|11526.63|11498.69|11498.69|11526.63|11526.63|11498|11498|0
1673859000000|2023-01-16 08:50:00|11497.32|11497.32|11451.95|11451.95|11497.32|11497.32|11445.16|11445.16|0
1673859300000|2023-01-16 08:55:00|11452.7|11452.7|11458.54|11458.54|11463.49|11463.49|11451.03|11451.03|0
1673859600000|2023-01-16 09:00:00|11459.34|11459.34|11477.58|11477.58|11484.07|11484.07|11455.7|11455.7|0
1673859900000|2023-01-16 09:05:00|11478.31|11478.31|11490.77|11490.77|11490.77|11490.77|11476.7|11476.7|0
1673860200000|2023-01-16 09:10:00|11490.28|11490.28|11520.76|11520.76|11527.2|11527.2|11490.28|11490.28|0
1673860500000|2023-01-16 09:15:00|11521.25|11521.25|11522.21|11522.21|11525.78|11525.78|11519.52|11519.52|0
1673860800000|2023-01-16 09:20:00|11523.18|11523.18|11536.91|11536.91|11537.59|11537.59|11523.18|11523.18|0
1673861100000|2023-01-16 09:25:00|11534.68|11534.68|11540.73|11540.73|11541.95|11541.95|11532.24|11532.24|0
1673861400000|2023-01-16 09:30:00|11539.76|11539.76|11554.51|11554.51|11554.97|11554.97|11539.76|11539.76|0
1673861700000|2023-01-16 09:35:00|11556.7|11556.7|11572.1|11572.1|11574.82|11574.82|11556.7|11556.7|0
1673862000000|2023-01-16 09:40:00|11570.49|11570.49|11557.87|11557.87|11571.06|11571.06|11557.87|11557.87|0
1673862300000|2023-01-16 09:45:00|11555.69|11555.69|11547.58|11547.58|11557.15|11557.15|11545.14|11545.14|0
1673862600000|2023-01-16 09:50:00|11543.11|11543.11|11530.24|11530.24|11543.84|11543.84|11529.43|11529.43|0
1673862900000|2023-01-16 09:55:00|11530.98|11530.98|11536.49|11536.49|11538.44|11538.44|11528.88|11528.88|0
1673863200000|2023-01-16 10:00:00|11535.92|11535.92|11520.65|11520.65|11537.08|11537.08|11517.12|11517.12|0
1673863500000|2023-01-16 10:05:00|11521.57|11521.57|11529.66|11529.66|11529.66|11529.66|11518.61|11518.61|0
1673863800000|2023-01-16 10:10:00|11527.47|11527.47|11523.29|11523.29|11528.2|11528.2|11518.78|11518.78|0
1673864100000|2023-01-16 10:15:00|11524.77|11524.77|11528.35|11528.35|11534.1|11534.1|11524.77|11524.77|0
1673864400000|2023-01-16 10:20:00|11530.13|11530.13|11540.24|11540.24|11540.24|11540.24|11530.13|11530.13|0
1673864700000|2023-01-16 10:25:00|11541.22|11541.22|11534.42|11534.42|11543.41|11543.41|11534.42|11534.42|0
1673865000000|2023-01-16 10:30:00|11532.81|11532.81|11530.49|11530.49|11532.81|11532.81|11525.44|11525.44|0
1673865300000|2023-01-16 10:35:00|11531.46|11531.46|11537.32|11537.32|11539.35|11539.35|11528.18|11528.18|0
1673865600000|2023-01-16 10:40:00|11538.46|11538.46|11547.21|11547.21|11548.35|11548.35|11538.46|11538.46|0
1673865900000|2023-01-16 10:45:00|11546.49|11546.49|11531.78|11531.78|11548.72|11548.72|11531.78|11531.78|0
1673866200000|2023-01-16 10:50:00|11530.54|11530.54|11523.82|11523.82|11530.54|11530.54|11523.56|11523.56|0
1673866500000|2023-01-16 10:55:00|11524.28|11524.28|11522.13|11522.13|11529.25|11529.25|11520.86|11520.86|0
1673866800000|2023-01-16 11:00:00|11522.75|11522.75|11523.83|11523.83|11526.7|11526.7|11521.41|11521.41|0
1673867100000|2023-01-16 11:05:00|11524.8|11524.8|11532.73|11532.73|11533.47|11533.47|11524.8|11524.8|0
1673867400000|2023-01-16 11:10:00|11533.46|11533.46|11551.77|11551.77|11552.42|11552.42|11533.46|11533.46|0
1673867700000|2023-01-16 11:15:00|11550.96|11550.96|11556.7|11556.7|11556.94|11556.94|11547.84|11547.84|0
1673868000000|2023-01-16 11:20:00|11557.51|11557.51|11552.68|11552.68|11559.35|11559.35|11552.68|11552.68|0
1673868300000|2023-01-16 11:25:00|11553.25|11553.25|11553.94|11553.94|11554.43|11554.43|11550.24|11550.24|0
1673868600000|2023-01-16 11:30:00|11554.43|11554.43|11559.83|11559.83|11559.83|11559.83|11552.92|11552.92|0
1673868900000|2023-01-16 11:35:00|11560.05|11560.05|11562.83|11562.83|11568.92|11568.92|11560.05|11560.05|0
1673869200000|2023-01-16 11:40:00|11562.37|11562.37|11561.54|11561.54|11563.83|11563.83|11560.08|11560.08|0
1673869500000|2023-01-16 11:45:00|11563.72|11563.72|11577.75|11577.75|11577.75|11577.75|11563.72|11563.72|0
1673869800000|2023-01-16 11:50:00|11578.2|11578.2|11587.61|11587.61|11588.1|11588.1|11578.2|11578.2|0
1673870100000|2023-01-16 11:55:00|11588.59|11588.59|11596.06|11596.06|11604.14|11604.14|11586.98|11586.98|0
1673870400000|2023-01-16 12:00:00|11598.9|11598.9|11603.57|11603.57|11604.32|11604.32|11596.15|11596.15|0
1673870700000|2023-01-16 12:05:00|11603.01|11603.01|11606.19|11606.19|11612.58|11612.58|11603.01|11603.01|0
1673871000000|2023-01-16 12:10:00|11607.65|11607.65|11610.06|11610.06|11610.06|11610.06|11606.93|11606.93|0
1673871300000|2023-01-16 12:15:00|11612.01|11612.01|11617.7|11617.7|11617.7|11617.7|11611.52|11611.52|0
1673871600000|2023-01-16 12:20:00|11618.43|11618.43|11606.14|11606.14|11619.43|11619.43|11606.14|11606.14|0
1673871900000|2023-01-16 12:25:00|11605.39|11605.39|11594.27|11594.27|11605.39|11605.39|11592.89|11592.89|0
1673872200000|2023-01-16 12:30:00|11591.34|11591.34|11594.08|11594.08|11594.9|11594.9|11590.29|11590.29|0
1673872500000|2023-01-16 12:35:00|11592.59|11592.59|11594.02|11594.02|11596.6|11596.6|11588.95|11588.95|0
1673872800000|2023-01-16 12:40:00|11594.51|11594.51|11594.88|11594.88|11598.64|11598.64|11590.77|11590.77|0
1673873100000|2023-01-16 12:45:00|11596.35|11596.35|11600.88|11600.88|11601.47|11601.47|11595.86|11595.86|0
1673873400000|2023-01-16 12:50:00|11601.45|11601.45|11601.88|11601.88|11606.05|11606.05|11599.83|11599.83|0
1673873700000|2023-01-16 12:55:00|11600.96|11600.96|11608.05|11608.05|11608.05|11608.05|11600.96|11600.96|0
1673874000000|2023-01-16 13:00:00|11608.51|11608.51|11598|11598|11608.78|11608.78|11598|11598|0
1673874300000|2023-01-16 13:05:00|11599.46|11599.46|11594.08|11594.08|11601.72|11601.72|11594.08|11594.08|0
1673874600000|2023-01-16 13:10:00|11593.28|11593.28|11607.41|11607.41|11608.87|11608.87|11592.43|11592.43|0
1673874900000|2023-01-16 13:15:00|11608.21|11608.21|11602.97|11602.97|11608.21|11608.21|11602.97|11602.97|0
1673875200000|2023-01-16 13:20:00|11604.43|11604.43|11607|11607|11607|11607|11602.89|11602.89|0
1673875500000|2023-01-16 13:25:00|11607.8|11607.8|11607.46|11607.46|11607.8|11607.8|11605.03|11605.03|0
1673875800000|2023-01-16 13:30:00|11608.19|11608.19|11614.24|11614.24|11614.24|11614.24|11600.24|11600.24|0
1673876100000|2023-01-16 13:35:00|11613.76|11613.76|11623.2|11623.2|11628.94|11628.94|11611.38|11611.38|0
1673876400000|2023-01-16 13:40:00|11622.57|11622.57|11635.72|11635.72|11637.83|11637.83|11622.57|11622.57|0
1673876700000|2023-01-16 13:45:00|11634.99|11634.99|11613.75|11613.75|11638.65|11638.65|11613.66|11613.66|0
1673877000000|2023-01-16 13:50:00|11612.62|11612.62|11597|11597|11612.62|11612.62|11597|11597|0
1673877300000|2023-01-16 13:55:00|11598.46|11598.46|11594.75|11594.75|11602.16|11602.16|11594.25|11594.25|0
1673877600000|2023-01-16 14:00:00|11595.37|11595.37|11594.82|11594.82|11596.28|11596.28|11589.95|11589.95|0
1673877900000|2023-01-16 14:05:00|11592.99|11592.99|11596.95|11596.95|11596.95|11596.95|11591.52|11591.52|0
1673878200000|2023-01-16 14:10:00|11597.76|11597.76|11591.68|11591.68|11600.16|11600.16|11591.68|11591.68|0
1673878500000|2023-01-16 14:15:00|11590.95|11590.95|11584.81|11584.81|11591.69|11591.69|11584.05|11584.05|0
1673878800000|2023-01-16 14:20:00|11584.08|11584.08|11587.32|11587.32|11587.32|11587.32|11582.19|11582.19|0
1673879100000|2023-01-16 14:25:00|11587.94|11587.94|11608.11|11608.11|11608.11|11608.11|11587.94|11587.94|0
1673879400000|2023-01-16 14:30:00|11608.73|11608.73|11609.79|11609.79|11619.31|11619.31|11605.82|11605.82|0
1673879700000|2023-01-16 14:35:00|11609.06|11609.06|11620.28|11620.28|11620.28|11620.28|11609.06|11609.06|0
1673880000000|2023-01-16 14:40:00|11619.83|11619.83|11626.4|11626.4|11626.4|11626.4|11618.85|11618.85|0
1673880300000|2023-01-16 14:45:00|11625.78|11625.78|11633.95|11633.95|11633.95|11633.95|11620.35|11620.35|0
1673880600000|2023-01-16 14:50:00|11633.46|11633.46|11616.69|11616.69|11633.46|11633.46|11616.69|11616.69|0
1673880900000|2023-01-16 14:55:00|11617.42|11617.42|11624.16|11624.16|11624.16|11624.16|11617.07|11617.07|0
1673881200000|2023-01-16 15:00:00|11624.61|11624.61|11632.59|11632.59|11633.91|11633.91|11623.84|11623.84|0
1673881500000|2023-01-16 15:05:00|11633.08|11633.08|11644.14|11644.14|11644.14|11644.14|11633.08|11633.08|0
1673881800000|2023-01-16 15:10:00|11644.63|11644.63|11656.82|11656.82|11664.97|11664.97|11644.11|11644.11|0
1673882100000|2023-01-16 15:15:00|11657.31|11657.31|11675.32|11675.32|11677.41|11677.41|11653.06|11653.06|0
1673882400000|2023-01-16 15:20:00|11676.77|11676.77|11686.82|11686.82|11690.76|11690.76|11676.77|11676.77|0
1673882700000|2023-01-16 15:25:00|11685.9|11685.9|11704.11|11704.11|11704.35|11704.35|11683.34|11683.34|0
1673883000000|2023-01-16 15:30:00|11704.84|11704.84|11717.23|11717.23|11717.46|11717.46|11704.11|11704.11|0
1673883300000|2023-01-16 15:35:00|11717.68|11717.68|11723.54|11723.54|11724.27|11724.27|11708.49|11708.49|0
1673883600000|2023-01-16 15:40:00|11723.77|11723.77|11736.61|11736.61|11738.14|11738.14|11723.77|11723.77|0
1673883900000|2023-01-16 15:45:00|11737.34|11737.34|11727.68|11727.68|11743.23|11743.23|11727.68|11727.68|0
1673884200000|2023-01-16 15:50:00|11726.55|11726.55|11709.35|11709.35|11726.55|11726.55|11708.56|11708.56|0
1673884500000|2023-01-16 15:55:00|11710.08|11710.08|11709.32|11709.32|11710.08|11710.08|11704.03|11704.03|0
1673884800000|2023-01-16 16:00:00|11706.98|11706.98|11670.86|11670.86|11706.98|11706.98|11669.73|11669.73|0
1673885100000|2023-01-16 16:05:00|11670.63|11670.63|11652.33|11652.33|11673.28|11673.28|11651.52|11651.52|0
1673885400000|2023-01-16 16:10:00|11652.1|11652.1|11657.42|11657.42|11658.87|11658.87|11651.08|11651.08|0
1673885700000|2023-01-16 16:15:00|11659.12|11659.12|11648.63|11648.63|11659.68|11659.68|11644.3|11644.3|0
1673886000000|2023-01-16 16:20:00|11648.17|11648.17|11633.23|11633.23|11648.17|11648.17|11632.57|11632.57|0
1673886300000|2023-01-16 16:25:00|11633.57|11633.57|11628.57|11628.57|11634.03|11634.03|11626.95|11626.95|0
1673943300000|2023-01-17 08:15:00|11574.54|11574.54|11539.18|11539.18|11574.54|11574.54|11532.8|11532.8|0
1673943600000|2023-01-17 08:20:00|11541.41|11541.41|11546.09|11546.09|11548.11|11548.11|11533.24|11533.24|0
1673943900000|2023-01-17 08:25:00|11546.89|11546.89|11563.93|11563.93|11563.93|11563.93|11546.89|11546.89|0
1673944200000|2023-01-17 08:30:00|11567.05|11567.05|11577.42|11577.42|11583.86|11583.86|11565.8|11565.8|0
1673944500000|2023-01-17 08:35:00|11578.23|11578.23|11585.6|11585.6|11588.54|11588.54|11568.73|11568.73|0
1673944800000|2023-01-17 08:40:00|11583.99|11583.99|11580.95|11580.95|11600.83|11600.83|11580.95|11580.95|0
1673945100000|2023-01-17 08:45:00|11579.08|11579.08|11553.83|11553.83|11579.08|11579.08|11553.58|11553.58|0
1673945400000|2023-01-17 08:50:00|11553.37|11553.37|11530.76|11530.76|11553.37|11553.37|11529.27|11529.27|0
1673945700000|2023-01-17 08:55:00|11528.49|11528.49|11522.32|11522.32|11528.49|11528.49|11517.64|11517.64|0
1673946000000|2023-01-17 09:00:00|11522.81|11522.81|11572.27|11572.27|11572.27|11572.27|11522.81|11522.81|0
1673946300000|2023-01-17 09:05:00|11571.81|11571.81|11563.99|11563.99|11587.9|11587.9|11562.61|11562.61|0
1673946600000|2023-01-17 09:10:00|11565.94|11565.94|11567.41|11567.41|11575.52|11575.52|11564.02|11564.02|0
1673946900000|2023-01-17 09:15:00|11566.68|11566.68|11567.76|11567.76|11567.76|11567.76|11561.16|11561.16|0
1673947200000|2023-01-17 09:20:00|11566.96|11566.96|11567.94|11567.94|11570.57|11570.57|11555.91|11555.91|0
1673947500000|2023-01-17 09:25:00|11568.4|11568.4|11589.17|11589.17|11591.6|11591.6|11568.4|11568.4|0
1673947800000|2023-01-17 09:30:00|11590.63|11590.63|11615.51|11615.51|11615.51|11615.51|11589.71|11589.71|0
1673948100000|2023-01-17 09:35:00|11616.65|11616.65|11608.95|11608.95|11616.65|11616.65|11606.14|11606.14|0
1673948400000|2023-01-17 09:40:00|11608.15|11608.15|11593.06|11593.06|11609.76|11609.76|11593.06|11593.06|0
1673948700000|2023-01-17 09:45:00|11590.79|11590.79|11578.11|11578.11|11590.79|11590.79|11575.46|11575.46|0
1673949000000|2023-01-17 09:50:00|11577.62|11577.62|11563.41|11563.41|11583.16|11583.16|11563.15|11563.15|0
1673949300000|2023-01-17 09:55:00|11562.78|11562.78|11566.87|11566.87|11574.72|11574.72|11560.52|11560.52|0
1673949600000|2023-01-17 10:00:00|11566.38|11566.38|11545.1|11545.1|11566.61|11566.61|11544.78|11544.78|0
1673949900000|2023-01-17 10:05:00|11544.54|11544.54|11542.35|11542.35|11544.54|11544.54|11529.41|11529.41|0
1673950200000|2023-01-17 10:10:00|11541.21|11541.21|11534.97|11534.97|11542.1|11542.1|11533.99|11533.99|0
1673950500000|2023-01-17 10:15:00|11533.72|11533.72|11554.2|11554.2|11554.2|11554.2|11531.52|11531.52|0
1673950800000|2023-01-17 10:20:00|11553.22|11553.22|11552.09|11552.09|11556.07|11556.07|11549.28|11549.28|0
1673951100000|2023-01-17 10:25:00|11553.87|11553.87|11551.78|11551.78|11560.71|11560.71|11549.05|11549.05|0
1673951400000|2023-01-17 10:30:00|11552.59|11552.59|11569.74|11569.74|11569.74|11569.74|11552.59|11552.59|0
1673951700000|2023-01-17 10:35:00|11570.42|11570.42|11564.41|11564.41|11572.08|11572.08|11564.41|11564.41|0
1673952000000|2023-01-17 10:40:00|11564.98|11564.98|11565.27|11565.27|11565.27|11565.27|11562.01|11562.01|0
1673952300000|2023-01-17 10:45:00|11564.82|11564.82|11573.9|11573.9|11574.92|11574.92|11563.19|11563.19|0
1673952600000|2023-01-17 10:50:00|11572.98|11572.98|11566.57|11566.57|11572.98|11572.98|11563.67|11563.67|0
1673952900000|2023-01-17 10:55:00|11566.08|11566.08|11563.98|11563.98|11571.67|11571.67|11563.18|11563.18|0
1673953200000|2023-01-17 11:00:00|11564.44|11564.44|11566.76|11566.76|11568.24|11568.24|11563.64|11563.64|0
1673953500000|2023-01-17 11:05:00|11565.96|11565.96|11565.89|11565.89|11566.01|11566.01|11555.03|11555.03|0
1673953800000|2023-01-17 11:10:00|11564.76|11564.76|11564.34|11564.34|11566.46|11566.46|11562.22|11562.22|0
1673954100000|2023-01-17 11:15:00|11566.57|11566.57|11564.75|11564.75|11568.04|11568.04|11564.31|11564.31|0
1673954400000|2023-01-17 11:20:00|11566.24|11566.24|11560.17|11560.17|11566.24|11566.24|11558.36|11558.36|0
1673954700000|2023-01-17 11:25:00|11560.63|11560.63|11562.54|11562.54|11565.72|11565.72|11560.28|11560.28|0
1673955000000|2023-01-17 11:30:00|11561.74|11561.74|11561.93|11561.93|11566.2|11566.2|11561.74|11561.74|0
1673955300000|2023-01-17 11:35:00|11561.18|11561.18|11549.51|11549.51|11561.18|11561.18|11548.78|11548.78|0
1673955600000|2023-01-17 11:40:00|11548.54|11548.54|11550.63|11550.63|11553.33|11553.33|11547.79|11547.79|0
1673955900000|2023-01-17 11:45:00|11550.18|11550.18|11535.67|11535.67|11550.18|11550.18|11535.67|11535.67|0
1673956200000|2023-01-17 11:50:00|11533.48|11533.48|11543.94|11543.94|11544.67|11544.67|11532.99|11532.99|0
1673956500000|2023-01-17 11:55:00|11543.32|11543.32|11537.1|11537.1|11543.32|11543.32|11535.58|11535.58|0
1673956800000|2023-01-17 12:00:00|11537.83|11537.83|11537.69|11537.69|11539.86|11539.86|11532.45|11532.45|0
1673957100000|2023-01-17 12:05:00|11539.22|11539.22|11542.06|11542.06|11542.17|11542.17|11539.22|11539.22|0
1673957400000|2023-01-17 12:10:00|11542.55|11542.55|11547.59|11547.59|11547.59|11547.59|11541.82|11541.82|0
1673957700000|2023-01-17 12:15:00|11548.04|11548.04|11536.38|11536.38|11548.04|11548.04|11536.38|11536.38|0
1673958000000|2023-01-17 12:20:00|11535.58|11535.58|11535.39|11535.39|11537.1|11537.1|11534.12|11534.12|0
1673958300000|2023-01-17 12:25:00|11536.12|11536.12|11540.57|11540.57|11541.06|11541.06|11535.4|11535.4|0
1673958600000|2023-01-17 12:30:00|11540.08|11540.08|11527.42|11527.42|11540.54|11540.54|11523.46|11523.46|0
1673958900000|2023-01-17 12:35:00|11526.7|11526.7|11522.28|11522.28|11526.7|11526.7|11519.93|11519.93|0
1673959200000|2023-01-17 12:40:00|11520.68|11520.68|11522.42|11522.42|11523.75|11523.75|11517.92|11517.92|0
1673959500000|2023-01-17 12:45:00|11522.19|11522.19|11506.41|11506.41|11523.8|11523.8|11505.32|11505.32|0
1673959800000|2023-01-17 12:50:00|11505.84|11505.84|11488.53|11488.53|11505.84|11505.84|11473.97|11473.97|0
1673960100000|2023-01-17 12:55:00|11489.1|11489.1|11483.97|11483.97|11493.8|11493.8|11479.87|11479.87|0
1673960400000|2023-01-17 13:00:00|11484.77|11484.77|11470.86|11470.86|11484.77|11484.77|11468.86|11468.86|0
1673960700000|2023-01-17 13:05:00|11470.12|11470.12|11452.94|11452.94|11470.12|11470.12|11452.21|11452.21|0
1673961000000|2023-01-17 13:10:00|11452.21|11452.21|11450.39|11450.39|11452.21|11452.21|11450.39|11450.39|0
1673961300000|2023-01-17 13:15:00|11452.81|11452.81|11477.08|11477.08|11479.37|11479.37|11452.06|11452.06|0
1673961600000|2023-01-17 13:20:00|11476.62|11476.62|11468.36|11468.36|11478.71|11478.71|11467.55|11467.55|0
1673961900000|2023-01-17 13:25:00|11467.87|11467.87|11465.41|11465.41|11467.87|11467.87|11463.55|11463.55|0
1673962200000|2023-01-17 13:30:00|11466.33|11466.33|11461.9|11461.9|11468.85|11468.85|11461.67|11461.67|0
1673962500000|2023-01-17 13:35:00|11463.51|11463.51|11456.37|11456.37|11463.51|11463.51|11456.37|11456.37|0
1673962800000|2023-01-17 13:40:00|11455.23|11455.23|11435.72|11435.72|11455.23|11455.23|11431.98|11431.98|0
1673963100000|2023-01-17 13:45:00|11436.69|11436.69|11441.03|11441.03|11446.79|11446.79|11433.74|11433.74|0
1673963400000|2023-01-17 13:50:00|11440.05|11440.05|11442.51|11442.51|11444.43|11444.43|11440.05|11440.05|0
1673963700000|2023-01-17 13:55:00|11444.12|11444.12|11446.53|11446.53|11453.17|11453.17|11444.12|11444.12|0
1673964000000|2023-01-17 14:00:00|11447.1|11447.1|11437.03|11437.03|11448.69|11448.69|11433.77|11433.77|0
1673964300000|2023-01-17 14:05:00|11436.12|11436.12|11458.02|11458.02|11458.02|11458.02|11435.31|11435.31|0
1673964600000|2023-01-17 14:10:00|11458.76|11458.76|11462.17|11462.17|11466.23|11466.23|11456.03|11456.03|0
1673964900000|2023-01-17 14:15:00|11462.93|11462.93|11449.83|11449.83|11464.06|11464.06|11449.56|11449.56|0
1673965200000|2023-01-17 14:20:00|11448.7|11448.7|11441.91|11441.91|11448.7|11448.7|11437.95|11437.95|0
1673965500000|2023-01-17 14:25:00|11441.1|11441.1|11446.82|11446.82|11448.77|11448.77|11441.1|11441.1|0
1673965800000|2023-01-17 14:30:00|11447.31|11447.31|11460.24|11460.24|11466.84|11466.84|11447.31|11447.31|0
1673966100000|2023-01-17 14:35:00|11461.43|11461.43|11457.05|11457.05|11471.36|11471.36|11454.75|11454.75|0
1673966400000|2023-01-17 14:40:00|11455.29|11455.29|11464.47|11464.47|11465.93|11465.93|11452.74|11452.74|0
1673966700000|2023-01-17 14:45:00|11465.2|11465.2|11488.53|11488.53|11493.37|11493.37|11465.2|11465.2|0
1673967000000|2023-01-17 14:50:00|11487.61|11487.61|11491.57|11491.57|11491.68|11491.68|11485.44|11485.44|0
1673967300000|2023-01-17 14:55:00|11492.83|11492.83|11496.62|11496.62|11496.62|11496.62|11492.36|11492.36|0
1673967600000|2023-01-17 15:00:00|11495.82|11495.82|11584.82|11584.82|11592.6|11592.6|11495.82|11495.82|0
1673967900000|2023-01-17 15:05:00|11585.73|11585.73|11557.99|11557.99|11585.73|11585.73|11545.7|11545.7|0
1673968200000|2023-01-17 15:10:00|11559.18|11559.18|11551.74|11551.74|11562.51|11562.51|11550|11550|0
1673968500000|2023-01-17 15:15:00|11551.01|11551.01|11527.77|11527.77|11551.01|11551.01|11527.77|11527.77|0
1673968800000|2023-01-17 15:20:00|11528.5|11528.5|11514.82|11514.82|11529.31|11529.31|11514.37|11514.37|0
1673969100000|2023-01-17 15:25:00|11515.28|11515.28|11518.39|11518.39|11519.11|11519.11|11509.76|11509.76|0
1673969400000|2023-01-17 15:30:00|11518.84|11518.84|11514.63|11514.63|11525.32|11525.32|11502.94|11502.94|0
1673969700000|2023-01-17 15:35:00|11513.72|11513.72|11491.17|11491.17|11513.72|11513.72|11490.44|11490.44|0
1673970000000|2023-01-17 15:40:00|11490.71|11490.71|11465.01|11465.01|11490.71|11490.71|11456.18|11456.18|0
1673970300000|2023-01-17 15:45:00|11464.39|11464.39|11471.26|11471.26|11471.26|11471.26|11460.39|11460.39|0
1673970600000|2023-01-17 15:50:00|11471.02|11471.02|11450.34|11450.34|11471.51|11471.51|11450.34|11450.34|0
1673970900000|2023-01-17 15:55:00|11449.53|11449.53|11451.48|11451.48|11452.02|11452.02|11444.53|11444.53|0
1673971200000|2023-01-17 16:00:00|11452.95|11452.95|11440.77|11440.77|11454.12|11454.12|11439.41|11439.41|0
1673971500000|2023-01-17 16:05:00|11440.43|11440.43|11427.06|11427.06|11441.23|11441.23|11420.48|11420.48|0
1673971800000|2023-01-17 16:10:00|11427.55|11427.55|11432.13|11432.13|11435.27|11435.27|11423.21|11423.21|0
1673972100000|2023-01-17 16:15:00|11434.19|11434.19|11443.01|11443.01|11455.5|11455.5|11432.65|11432.65|0
1673972400000|2023-01-17 16:20:00|11442.2|11442.2|11419.49|11419.49|11442.2|11442.2|11419.49|11419.49|0
1673972700000|2023-01-17 16:25:00|11420.3|11420.3|11459.38|11459.38|11459.83|11459.83|11420.3|11420.3|0
1674029700000|2023-01-18 08:15:00|11433.54|11433.54|11422.94|11422.94|11433.54|11433.54|11411.19|11411.19|0
1674030000000|2023-01-18 08:20:00|11421.97|11421.97|11425.05|11425.05|11427.63|11427.63|11418.92|11418.92|0
1674030300000|2023-01-18 08:25:00|11423.68|11423.68|11407.57|11407.57|11423.68|11423.68|11406.63|11406.63|0
1674030600000|2023-01-18 08:30:00|11408.3|11408.3|11355.86|11355.86|11408.3|11408.3|11354.95|11354.95|0
1674030900000|2023-01-18 08:35:00|11356.59|11356.59|11358.27|11358.27|11360.03|11360.03|11339.25|11339.25|0
1674031200000|2023-01-18 08:40:00|11357.52|11357.52|11387.51|11387.51|11387.51|11387.51|11357.52|11357.52|0
1674031500000|2023-01-18 08:45:00|11388.96|11388.96|11410.46|11410.46|11410.46|11410.46|11388.96|11388.96|0
1674031800000|2023-01-18 08:50:00|11411.92|11411.92|11424.34|11424.34|11425.28|11425.28|11406.81|11406.81|0
1674032100000|2023-01-18 08:55:00|11423.61|11423.61|11433.67|11433.67|11436.19|11436.19|11423.61|11423.61|0
1674032400000|2023-01-18 09:00:00|11432.93|11432.93|11435.98|11435.98|11439.93|11439.93|11432.93|11432.93|0
1674032700000|2023-01-18 09:05:00|11436.43|11436.43|11471.23|11471.23|11471.23|11471.23|11436.43|11436.43|0
1674033000000|2023-01-18 09:10:00|11469.76|11469.76|11481.11|11481.11|11481.18|11481.18|11469.31|11469.31|0
1674033300000|2023-01-18 09:15:00|11482.81|11482.81|11486.99|11486.99|11493.73|11493.73|11482.81|11482.81|0
1674033600000|2023-01-18 09:20:00|11487.45|11487.45|11500.59|11500.59|11501.28|11501.28|11487.45|11487.45|0
1674033900000|2023-01-18 09:25:00|11501.39|11501.39|11494.36|11494.36|11509.25|11509.25|11491.05|11491.05|0
1674034200000|2023-01-18 09:30:00|11493.56|11493.56|11498.2|11498.2|11499.11|11499.11|11493.56|11493.56|0
1674034500000|2023-01-18 09:35:00|11499.15|11499.15|11489.05|11489.05|11499.86|11499.86|11485.34|11485.34|0
1674034800000|2023-01-18 09:40:00|11483.9|11483.9|11472.81|11472.81|11484.06|11484.06|11472.81|11472.81|0
1674035100000|2023-01-18 09:45:00|11471.33|11471.33|11462.6|11462.6|11471.33|11471.33|11452.56|11452.56|0
1674035400000|2023-01-18 09:50:00|11463.97|11463.97|11464.81|11464.81|11466.39|11466.39|11461.89|11461.89|0
1674035700000|2023-01-18 09:55:00|11463.44|11463.44|11462.59|11462.59|11464.18|11464.18|11461.56|11461.56|0
1674036000000|2023-01-18 10:00:00|11461.85|11461.85|11448.78|11448.78|11461.85|11461.85|11448|11448|0
1674036300000|2023-01-18 10:05:00|11447.97|11447.97|11447.09|11447.09|11447.97|11447.97|11445.97|11445.97|0
1674036600000|2023-01-18 10:10:00|11446.63|11446.63|11448.83|11448.83|11448.83|11448.83|11436.06|11436.06|0
1674036900000|2023-01-18 10:15:00|11448.34|11448.34|11445.6|11445.6|11449.56|11449.56|11445.6|11445.6|0
1674037200000|2023-01-18 10:20:00|11441.77|11441.77|11450.19|11450.19|11450.92|11450.92|11438.98|11438.98|0
1674037500000|2023-01-18 10:25:00|11450.92|11450.92|11450.52|11450.52|11453.34|11453.34|11449.77|11449.77|0
1674037800000|2023-01-18 10:30:00|11450.29|11450.29|11455.91|11455.91|11456.65|11456.65|11449.49|11449.49|0
1674038100000|2023-01-18 10:35:00|11455.45|11455.45|11453.35|11453.35|11455.45|11455.45|11449.44|11449.44|0
1674038400000|2023-01-18 10:40:00|11454.1|11454.1|11459.82|11459.82|11459.82|11459.82|11453.29|11453.29|0
1674038700000|2023-01-18 10:45:00|11458.34|11458.34|11458.28|11458.28|11459.03|11459.03|11454.61|11454.61|0
1674039000000|2023-01-18 10:50:00|11457.54|11457.54|11451.79|11451.79|11458.58|11458.58|11451.79|11451.79|0
1674039300000|2023-01-18 10:55:00|11450.87|11450.87|11458.17|11458.17|11458.17|11458.17|11450.87|11450.87|0
1674039600000|2023-01-18 11:00:00|11456.73|11456.73|11458.71|11458.71|11458.71|11458.71|11452.64|11452.64|0
1674039900000|2023-01-18 11:05:00|11457.91|11457.91|11456.83|11456.83|11458.71|11458.71|11449.66|11449.66|0
1674040200000|2023-01-18 11:10:00|11457.29|11457.29|11454.26|11454.26|11458.04|11458.04|11454.26|11454.26|0
1674040500000|2023-01-18 11:15:00|11453.45|11453.45|11439.6|11439.6|11453.6|11453.6|11438.63|11438.63|0
1674040800000|2023-01-18 11:20:00|11438.87|11438.87|11440.36|11440.36|11440.85|11440.85|11438.87|11438.87|0
1674041100000|2023-01-18 11:25:00|11442.54|11442.54|11442.44|11442.44|11447.01|11447.01|11442.44|11442.44|0
1674041400000|2023-01-18 11:30:00|11440.72|11440.72|11443.24|11443.24|11443.24|11443.24|11436.62|11436.62|0
1674041700000|2023-01-18 11:35:00|11443.97|11443.97|11442.42|11442.42|11445.76|11445.76|11442.42|11442.42|0
1674042000000|2023-01-18 11:40:00|11442.99|11442.99|11449.85|11449.85|11449.85|11449.85|11442.99|11442.99|0
1674042300000|2023-01-18 11:45:00|11450.34|11450.34|11445.67|11445.67|11450.34|11450.34|11440.15|11440.15|0
1674042600000|2023-01-18 11:50:00|11445.9|11445.9|11449.59|11449.59|11449.59|11449.59|11445.9|11445.9|0
1674042900000|2023-01-18 11:55:00|11450.04|11450.04|11460.29|11460.29|11462.83|11462.83|11450.04|11450.04|0
1674043200000|2023-01-18 12:00:00|11459.83|11459.83|11476.46|11476.46|11476.46|11476.46|11459.61|11459.61|0
1674043500000|2023-01-18 12:05:00|11476.91|11476.91|11468.5|11468.5|11477.72|11477.72|11468.5|11468.5|0
1674043800000|2023-01-18 12:10:00|11467.04|11467.04|11468.47|11468.47|11468.47|11468.47|11459.36|11459.36|0
1674044100000|2023-01-18 12:15:00|11467.72|11467.72|11474.91|11474.91|11476.14|11476.14|11466.98|11466.98|0
1674044400000|2023-01-18 12:20:00|11473.42|11473.42|11466.13|11466.13|11473.42|11473.42|11466.13|11466.13|0
1674044700000|2023-01-18 12:25:00|11467.04|11467.04|11466.39|11466.39|11467.77|11467.77|11465.93|11465.93|0
1674045000000|2023-01-18 12:30:00|11466.85|11466.85|11465.5|11465.5|11466.85|11466.85|11461.87|11461.87|0
1674045300000|2023-01-18 12:35:00|11466.25|11466.25|11461.41|11461.41|11467.22|11467.22|11459.74|11459.74|0
1674045600000|2023-01-18 12:40:00|11459.95|11459.95|11458.36|11458.36|11460.26|11460.26|11456.63|11456.63|0
1674045900000|2023-01-18 12:45:00|11456.65|11456.65|11451.46|11451.46|11456.65|11456.65|11441.26|11441.26|0
1674046200000|2023-01-18 12:50:00|11450.74|11450.74|11460.07|11460.07|11464.76|11464.76|11450.74|11450.74|0
1674046500000|2023-01-18 12:55:00|11460.56|11460.56|11459.64|11459.64|11462.52|11462.52|11457.22|11457.22|0
1674046800000|2023-01-18 13:00:00|11460.26|11460.26|11459.49|11459.49|11460.26|11460.26|11457.05|11457.05|0
1674047100000|2023-01-18 13:05:00|11460.47|11460.47|11455.45|11455.45|11461.73|11461.73|11455.45|11455.45|0
1674047400000|2023-01-18 13:10:00|11454.47|11454.47|11449.26|11449.26|11454.47|11454.47|11449.26|11449.26|0
1674047700000|2023-01-18 13:15:00|11448.52|11448.52|11442.46|11442.46|11448.52|11448.52|11440.77|11440.77|0
1674048000000|2023-01-18 13:20:00|11442.95|11442.95|11446.41|11446.41|11446.86|11446.86|11442.71|11442.71|0
1674048300000|2023-01-18 13:25:00|11447.38|11447.38|11450.93|11450.93|11455.02|11455.02|11446.65|11446.65|0
1674048600000|2023-01-18 13:30:00|11452.15|11452.15|11444.24|11444.24|11489.93|11489.93|11440.07|11440.07|0
1674048900000|2023-01-18 13:35:00|11444.7|11444.7|11438.17|11438.17|11447.33|11447.33|11437.37|11437.37|0
1674049200000|2023-01-18 13:40:00|11439.64|11439.64|11436.31|11436.31|11441.26|11441.26|11435|11435|0
1674049500000|2023-01-18 13:45:00|11435.82|11435.82|11447.53|11447.53|11449.75|11449.75|11434.59|11434.59|0
1674049800000|2023-01-18 13:50:00|11446.62|11446.62|11456.09|11456.09|11456.09|11456.09|11443.11|11443.11|0
1674050100000|2023-01-18 13:55:00|11456.32|11456.32|11454.21|11454.21|11457.28|11457.28|11452.04|11452.04|0
1674050400000|2023-01-18 14:00:00|11454.1|11454.1|11487.28|11487.28|11487.28|11487.28|11454.1|11454.1|0
1674050700000|2023-01-18 14:05:00|11489.12|11489.12|11497.48|11497.48|11497.48|11497.48|11489.12|11489.12|0
1674051000000|2023-01-18 14:10:00|11497.02|11497.02|11499.08|11499.08|11500.45|11500.45|11495.9|11495.9|0
1674051300000|2023-01-18 14:15:00|11498.33|11498.33|11483.02|11483.02|11498.85|11498.85|11483.02|11483.02|0
1674051600000|2023-01-18 14:20:00|11480.83|11480.83|11481.75|11481.75|11485.99|11485.99|11479.66|11479.66|0
1674051900000|2023-01-18 14:25:00|11482.48|11482.48|11483.41|11483.41|11487.12|11487.12|11481.63|11481.63|0
1674052200000|2023-01-18 14:30:00|11483.9|11483.9|11511.5|11511.5|11511.5|11511.5|11483.58|11483.58|0
1674052500000|2023-01-18 14:35:00|11510.7|11510.7|11502.68|11502.68|11510.7|11510.7|11499.48|11499.48|0
1674052800000|2023-01-18 14:40:00|11504.34|11504.34|11520.89|11520.89|11528.74|11528.74|11504.34|11504.34|0
1674053100000|2023-01-18 14:45:00|11520.09|11520.09|11516.65|11516.65|11521.31|11521.31|11513.35|11513.35|0
1674053400000|2023-01-18 14:50:00|11516.87|11516.87|11529.56|11529.56|11529.56|11529.56|11516.87|11516.87|0
1674053700000|2023-01-18 14:55:00|11528.82|11528.82|11541.38|11541.38|11541.38|11541.38|11528.82|11528.82|0
1674054000000|2023-01-18 15:00:00|11542.12|11542.12|11548.79|11548.79|11548.79|11548.79|11529.64|11529.64|0
1674054300000|2023-01-18 15:05:00|11549.54|11549.54|11576.65|11576.65|11576.65|11576.65|11549.54|11549.54|0
1674054600000|2023-01-18 15:10:00|11577.22|11577.22|11563.47|11563.47|11578.13|11578.13|11562.32|11562.32|0
1674054900000|2023-01-18 15:15:00|11562.55|11562.55|11551.59|11551.59|11565.93|11565.93|11551.59|11551.59|0
1674055200000|2023-01-18 15:20:00|11552.39|11552.39|11588.96|11588.96|11588.96|11588.96|11552.39|11552.39|0
1674055500000|2023-01-18 15:25:00|11589.69|11589.69|11613.41|11613.41|11617.88|11617.88|11589.69|11589.69|0
1674055800000|2023-01-18 15:30:00|11614.21|11614.21|11602.94|11602.94|11614.21|11614.21|11601.47|11601.47|0
1674056100000|2023-01-18 15:35:00|11602.32|11602.32|11588.37|11588.37|11602.32|11602.32|11588.37|11588.37|0
1674056400000|2023-01-18 15:40:00|11588.14|11588.14|11593.83|11593.83|11593.83|11593.83|11583.72|11583.72|0
1674056700000|2023-01-18 15:45:00|11596.24|11596.24|11611.68|11611.68|11615.07|11615.07|11596.24|11596.24|0
1674057000000|2023-01-18 15:50:00|11610.76|11610.76|11573.97|11573.97|11610.76|11610.76|11573.97|11573.97|0
1674057300000|2023-01-18 15:55:00|11570.5|11570.5|11570.29|11570.29|11570.5|11570.5|11553.93|11553.93|0
1674057600000|2023-01-18 16:00:00|11569.84|11569.84|11572.64|11572.64|11582.45|11582.45|11568.6|11568.6|0
1674057900000|2023-01-18 16:05:00|11572.07|11572.07|11558.48|11558.48|11572.07|11572.07|11558.48|11558.48|0
1674058200000|2023-01-18 16:10:00|11558.03|11558.03|11562.95|11562.95|11563.7|11563.7|11557.57|11557.57|0
1674058500000|2023-01-18 16:15:00|11564.9|11564.9|11578.07|11578.07|11578.07|11578.07|11564.9|11564.9|0
1674058800000|2023-01-18 16:20:00|11577.34|11577.34|11567.09|11567.09|11579.38|11579.38|11564.08|11564.08|0
1674059100000|2023-01-18 16:25:00|11567.58|11567.58|11558.05|11558.05|11569.19|11569.19|11554.03|11554.03|0
1674116100000|2023-01-19 08:15:00|11465.31|11465.31|11440.42|11440.42|11472.38|11472.38|11438.78|11438.78|0
1674116400000|2023-01-19 08:20:00|11437.93|11437.93|11440.06|11440.06|11454.96|11454.96|11435.23|11435.23|0
1674116700000|2023-01-19 08:25:00|11438.45|11438.45|11392.71|11392.71|11438.45|11438.45|11392.71|11392.71|0
1674117000000|2023-01-19 08:30:00|11390.29|11390.29|11414.47|11414.47|11421.27|11421.27|11390.29|11390.29|0
1674117300000|2023-01-19 08:35:00|11411.26|11411.26|11415.85|11415.85|11415.85|11415.85|11401.57|11401.57|0
1674117600000|2023-01-19 08:40:00|11416.65|11416.65|11405.98|11405.98|11416.65|11416.65|11405.98|11405.98|0
1674117900000|2023-01-19 08:45:00|11404.49|11404.49|11392.3|11392.3|11412.12|11412.12|11391.56|11391.56|0
1674118200000|2023-01-19 08:50:00|11390.47|11390.47|11379.66|11379.66|11394.49|11394.49|11372.92|11372.92|0
1674118500000|2023-01-19 08:55:00|11380.12|11380.12|11362.32|11362.32|11380.12|11380.12|11362.32|11362.32|0
1674118800000|2023-01-19 09:00:00|11361.4|11361.4|11352.57|11352.57|11361.4|11361.4|11352.28|11352.28|0
1674119100000|2023-01-19 09:05:00|11351.84|11351.84|11349.23|11349.23|11355.05|11355.05|11347.63|11347.63|0
1674119400000|2023-01-19 09:10:00|11350.03|11350.03|11335.17|11335.17|11351.49|11351.49|11334.43|11334.43|0
1674119700000|2023-01-19 09:15:00|11333.2|11333.2|11304.96|11304.96|11333.21|11333.21|11304.96|11304.96|0
1674120000000|2023-01-19 09:20:00|11303.5|11303.5|11303.15|11303.15|11305.75|11305.75|11296.78|11296.78|0
1674120300000|2023-01-19 09:25:00|11306.5|11306.5|11292.28|11292.28|11308.68|11308.68|11290.21|11290.21|0
1674120600000|2023-01-19 09:30:00|11293.19|11293.19|11294.67|11294.67|11296.32|11296.32|11290.16|11290.16|0
1674120900000|2023-01-19 09:35:00|11293.92|11293.92|11303.57|11303.57|11305.38|11305.38|11292.01|11292.01|0
1674121200000|2023-01-19 09:40:00|11304.32|11304.32|11318.47|11318.47|11319.22|11319.22|11302.09|11302.09|0
1674121500000|2023-01-19 09:45:00|11319.71|11319.71|11304.43|11304.43|11319.71|11319.71|11303.97|11303.97|0
1674121800000|2023-01-19 09:50:00|11305.16|11305.16|11303.52|11303.52|11306.61|11306.61|11303.52|11303.52|0
1674122100000|2023-01-19 09:55:00|11303.03|11303.03|11307.97|11307.97|11320.08|11320.08|11303.03|11303.03|0
1674122400000|2023-01-19 10:00:00|11308.94|11308.94|11321.37|11321.37|11325.12|11325.12|11308.94|11308.94|0
1674122700000|2023-01-19 10:05:00|11320.91|11320.91|11342.92|11342.92|11342.92|11342.92|11320.91|11320.91|0
1674123000000|2023-01-19 10:10:00|11342.18|11342.18|11339.97|11339.97|11348.16|11348.16|11339.34|11339.34|0
1674123300000|2023-01-19 10:15:00|11339.16|11339.16|11340.25|11340.25|11342.36|11342.36|11335.04|11335.04|0
1674123600000|2023-01-19 10:20:00|11338.41|11338.41|11333.34|11333.34|11338.75|11338.75|11333.34|11333.34|0
1674123900000|2023-01-19 10:25:00|11331.88|11331.88|11336.43|11336.43|11336.43|11336.43|11329.38|11329.38|0
1674124200000|2023-01-19 10:30:00|11335.7|11335.7|11322.19|11322.19|11336.07|11336.07|11322.19|11322.19|0
1674124500000|2023-01-19 10:35:00|11318.98|11318.98|11312.32|11312.32|11318.98|11318.98|11309.14|11309.14|0
1674124800000|2023-01-19 10:40:00|11313.04|11313.04|11301.96|11301.96|11315.09|11315.09|11301.96|11301.96|0
1674125100000|2023-01-19 10:45:00|11301.5|11301.5|11308.51|11308.51|11309.03|11309.03|11296.21|11296.21|0
1674125400000|2023-01-19 10:50:00|11309.24|11309.24|11315.95|11315.95|11315.95|11315.95|11309.24|11309.24|0
1674125700000|2023-01-19 10:55:00|11314.46|11314.46|11319.64|11319.64|11319.64|11319.64|11313.91|11313.91|0
1674126000000|2023-01-19 11:00:00|11320.36|11320.36|11316.03|11316.03|11321.99|11321.99|11316.03|11316.03|0
1674126300000|2023-01-19 11:05:00|11317.49|11317.49|11315.65|11315.65|11317.49|11317.49|11313.02|11313.02|0
1674126600000|2023-01-19 11:10:00|11316.63|11316.63|11305.51|11305.51|11316.63|11316.63|11301.31|11301.31|0
1674126900000|2023-01-19 11:15:00|11305.96|11305.96|11303.88|11303.88|11305.96|11305.96|11303.08|11303.08|0
1674127200000|2023-01-19 11:20:00|11304.61|11304.61|11304.15|11304.15|11305.53|11305.53|11302.32|11302.32|0
1674127500000|2023-01-19 11:25:00|11304.9|11304.9|11300.12|11300.12|11304.9|11304.9|11300.12|11300.12|0
1674127800000|2023-01-19 11:30:00|11299.63|11299.63|11288.42|11288.42|11300.12|11300.12|11287.93|11287.93|0
1674128100000|2023-01-19 11:35:00|11287.45|11287.45|11266.4|11266.4|11287.45|11287.45|11263.74|11263.74|0
1674128400000|2023-01-19 11:40:00|11267.02|11267.02|11262.81|11262.81|11267.02|11267.02|11255.93|11255.93|0
1674128700000|2023-01-19 11:45:00|11261.9|11261.9|11265|11265|11265.92|11265.92|11259.75|11259.75|0
1674129000000|2023-01-19 11:50:00|11264.2|11264.2|11258.31|11258.31|11269.99|11269.99|11258.31|11258.31|0
1674129300000|2023-01-19 11:55:00|11257.74|11257.74|11245.76|11245.76|11257.98|11257.98|11245.76|11245.76|0
1674129600000|2023-01-19 12:00:00|11246.22|11246.22|11222.47|11222.47|11248.42|11248.42|11221.02|11221.02|0
1674129900000|2023-01-19 12:05:00|11222.93|11222.93|11219.9|11219.9|11229.24|11229.24|11219.9|11219.9|0
1674130200000|2023-01-19 12:10:00|11219.45|11219.45|11217.7|11217.7|11219.45|11219.45|11208.38|11208.38|0
1674130500000|2023-01-19 12:15:00|11218.43|11218.43|11234.59|11234.59|11236.31|11236.31|11218.43|11218.43|0
1674130800000|2023-01-19 12:20:00|11232.41|11232.41|11224.7|11224.7|11235.41|11235.41|11223.21|11223.21|0
1674131100000|2023-01-19 12:25:00|11223|11223|11232.86|11232.86|11232.86|11232.86|11219.31|11219.31|0
1674131400000|2023-01-19 12:30:00|11234.32|11234.32|11213.56|11213.56|11238.05|11238.05|11213.56|11213.56|0
1674131700000|2023-01-19 12:35:00|11214.29|11214.29|11204.5|11204.5|11214.29|11214.29|11204.5|11204.5|0
1674132000000|2023-01-19 12:40:00|11203.77|11203.77|11199|11199|11205.72|11205.72|11193.9|11193.9|0
1674132300000|2023-01-19 12:45:00|11199.75|11199.75|11203.6|11203.6|11204.61|11204.61|11198.35|11198.35|0
1674132600000|2023-01-19 12:50:00|11206.41|11206.41|11213.15|11213.15|11214.44|11214.44|11203.37|11203.37|0
1674132900000|2023-01-19 12:55:00|11212.58|11212.58|11221.05|11221.05|11221.05|11221.05|11212.58|11212.58|0
1674133200000|2023-01-19 13:00:00|11222.83|11222.83|11228.66|11228.66|11228.66|11228.66|11222.29|11222.29|0
1674133500000|2023-01-19 13:05:00|11229.12|11229.12|11234.39|11234.39|11234.39|11234.39|11228.91|11228.91|0
1674133800000|2023-01-19 13:10:00|11232.78|11232.78|11228.53|11228.53|11232.78|11232.78|11228.05|11228.05|0
1674134100000|2023-01-19 13:15:00|11229.02|11229.02|11227.58|11227.58|11229.02|11229.02|11219.26|11219.26|0
1674134400000|2023-01-19 13:20:00|11228.04|11228.04|11246.85|11246.85|11247.31|11247.31|11228.04|11228.04|0
1674134700000|2023-01-19 13:25:00|11245.87|11245.87|11240.93|11240.93|11247.67|11247.67|11240.93|11240.93|0
1674135000000|2023-01-19 13:30:00|11240.13|11240.13|11243.36|11243.36|11243.85|11243.85|11227.05|11227.05|0
1674135300000|2023-01-19 13:35:00|11242.64|11242.64|11244|11244|11251.55|11251.55|11241.25|11241.25|0
1674135600000|2023-01-19 13:40:00|11244.49|11244.49|11253.41|11253.41|11253.41|11253.41|11243.02|11243.02|0
1674135900000|2023-01-19 13:45:00|11252.95|11252.95|11253.39|11253.39|11254.19|11254.19|11251.69|11251.69|0
1674136200000|2023-01-19 13:50:00|11252.9|11252.9|11266.6|11266.6|11267.09|11267.09|11249.64|11249.64|0
1674136500000|2023-01-19 13:55:00|11267.09|11267.09|11265.08|11265.08|11269.16|11269.16|11262.75|11262.75|0
1674136800000|2023-01-19 14:00:00|11264.27|11264.27|11252.15|11252.15|11264.27|11264.27|11252.15|11252.15|0
1674137100000|2023-01-19 14:05:00|11251.43|11251.43|11254.82|11254.82|11261.32|11261.32|11250.46|11250.46|0
1674137400000|2023-01-19 14:10:00|11254.34|11254.34|11245.37|11245.37|11254.34|11254.34|11245.37|11245.37|0
1674137700000|2023-01-19 14:15:00|11244.45|11244.45|11241.15|11241.15|11244.45|11244.45|11240.55|11240.55|0
1674138000000|2023-01-19 14:20:00|11241.64|11241.64|11251.06|11251.06|11252.04|11252.04|11241.64|11241.64|0
1674138300000|2023-01-19 14:25:00|11251.55|11251.55|11246.57|11246.57|11253.04|11253.04|11245.25|11245.25|0
1674138600000|2023-01-19 14:30:00|11247.55|11247.55|11264.53|11264.53|11274.37|11274.37|11247.55|11247.55|0
1674138900000|2023-01-19 14:35:00|11264.04|11264.04|11262.85|11262.85|11267.89|11267.89|11260.94|11260.94|0
1674139200000|2023-01-19 14:40:00|11264.33|11264.33|11238.93|11238.93|11270.08|11270.08|11238.2|11238.2|0
1674139500000|2023-01-19 14:45:00|11235.68|11235.68|11214.45|11214.45|11235.68|11235.68|11213.7|11213.7|0
1674139800000|2023-01-19 14:50:00|11215.07|11215.07|11228.08|11228.08|11235.62|11235.62|11215.07|11215.07|0
1674140100000|2023-01-19 14:55:00|11228.57|11228.57|11258.01|11258.01|11266.35|11266.35|11228.57|11228.57|0
1674140400000|2023-01-19 15:00:00|11254.58|11254.58|11271.62|11271.62|11271.62|11271.62|11251.47|11251.47|0
1674140700000|2023-01-19 15:05:00|11273.22|11273.22|11278.16|11278.16|11283.2|11283.2|11273.22|11273.22|0
1674141000000|2023-01-19 15:10:00|11276.76|11276.76|11264.57|11264.57|11277.24|11277.24|11264.52|11264.52|0
1674141300000|2023-01-19 15:15:00|11263.82|11263.82|11263.33|11263.33|11278.69|11278.69|11260.69|11260.69|0
1674141600000|2023-01-19 15:20:00|11262.53|11262.53|11249.89|11249.89|11262.53|11262.53|11249.14|11249.14|0
1674141900000|2023-01-19 15:25:00|11251.35|11251.35|11237.67|11237.67|11256.4|11256.4|11236.7|11236.7|0
1674142200000|2023-01-19 15:30:00|11236.06|11236.06|11231.87|11231.87|11237.09|11237.09|11230.17|11230.17|0
1674142500000|2023-01-19 15:35:00|11233.13|11233.13|11237.94|11237.94|11238.67|11238.67|11229|11229|0
1674142800000|2023-01-19 15:40:00|11240.12|11240.12|11236.72|11236.72|11245.19|11245.19|11236.72|11236.72|0
1674143100000|2023-01-19 15:45:00|11236.15|11236.15|11193.76|11193.76|11236.15|11236.15|11192.84|11192.84|0
1674143400000|2023-01-19 15:50:00|11193.53|11193.53|11185.49|11185.49|11193.53|11193.53|11184.18|11184.18|0
1674143700000|2023-01-19 15:55:00|11184.76|11184.76|11179.92|11179.92|11184.76|11184.76|11173.36|11173.36|0
1674144000000|2023-01-19 16:00:00|11180.65|11180.65|11183.76|11183.76|11194.24|11194.24|11179.63|11179.63|0
1674144300000|2023-01-19 16:05:00|11183.2|11183.2|11194.33|11194.33|11194.33|11194.33|11179.6|11179.6|0
1674144600000|2023-01-19 16:10:00|11195.08|11195.08|11200.56|11200.56|11202.89|11202.89|11195.08|11195.08|0
1674144900000|2023-01-19 16:15:00|11201.05|11201.05|11193.3|11193.3|11201.05|11201.05|11187.73|11187.73|0
1674145200000|2023-01-19 16:20:00|11193.76|11193.76|11189.56|11189.56|11193.76|11193.76|11187.02|11187.02|0
1674145500000|2023-01-19 16:25:00|11190.29|11190.29|11187.84|11187.84|11194.43|11194.43|11185.97|11185.97|0
1674202500000|2023-01-20 08:15:00|11145.63|11145.63|11171.44|11171.44|11171.44|11171.44|11143.73|11143.73|0
1674202800000|2023-01-20 08:20:00|11171.21|11171.21|11128.3|11128.3|11172.77|11172.77|11127.57|11127.57|0
1674203100000|2023-01-20 08:25:00|11130.17|11130.17|11129.1|11129.1|11130.17|11130.17|11117.48|11117.48|0
1674203400000|2023-01-20 08:30:00|11130.08|11130.08|11191.9|11191.9|11191.9|11191.9|11130.08|11130.08|0
1674203700000|2023-01-20 08:35:00|11193.73|11193.73|11204.36|11204.36|11204.36|11204.36|11184.27|11184.27|0
1674204000000|2023-01-20 08:40:00|11205.82|11205.82|11198.79|11198.79|11206.65|11206.65|11198.07|11198.07|0
1674204300000|2023-01-20 08:45:00|11198.31|11198.31|11186.72|11186.72|11198.31|11198.31|11185.11|11185.11|0
1674204600000|2023-01-20 08:50:00|11185.11|11185.11|11166.17|11166.17|11185.11|11185.11|11166.17|11166.17|0
1674204900000|2023-01-20 08:55:00|11167.3|11167.3|11194.45|11194.45|11202.5|11202.5|11167.3|11167.3|0
1674205200000|2023-01-20 09:00:00|11195.19|11195.19|11196.5|11196.5|11196.52|11196.52|11184.9|11184.9|0
1674205500000|2023-01-20 09:05:00|11195.88|11195.88|11186.72|11186.72|11195.88|11195.88|11185.99|11185.99|0
1674205800000|2023-01-20 09:10:00|11186.15|11186.15|11187.41|11187.41|11188.55|11188.55|11185.59|11185.59|0
1674206100000|2023-01-20 09:15:00|11188.16|11188.16|11220.26|11220.26|11220.26|11220.26|11188.16|11188.16|0
1674206400000|2023-01-20 09:20:00|11222.5|11222.5|11246.12|11246.12|11250.25|11250.25|11222.5|11222.5|0
1674206700000|2023-01-20 09:25:00|11244.63|11244.63|11239.09|11239.09|11247.2|11247.2|11239.09|11239.09|0
1674207000000|2023-01-20 09:30:00|11238.34|11238.34|11236.75|11236.75|11238.34|11238.34|11227.4|11227.4|0
1674207300000|2023-01-20 09:35:00|11235.77|11235.77|11222.33|11222.33|11235.77|11235.77|11222.33|11222.33|0
1674207600000|2023-01-20 09:40:00|11221.87|11221.87|11216.35|11216.35|11222.33|11222.33|11215.14|11215.14|0
1674207900000|2023-01-20 09:45:00|11215.62|11215.62|11213.35|11213.35|11218.25|11218.25|11213.35|11213.35|0
1674208200000|2023-01-20 09:50:00|11211.89|11211.89|11201.21|11201.21|11211.89|11211.89|11201.21|11201.21|0
1674208500000|2023-01-20 09:55:00|11198.92|11198.92|11200.38|11200.38|11200.38|11200.38|11195.78|11195.78|0
1674208800000|2023-01-20 10:00:00|11201.12|11201.12|11195.03|11195.03|11201.35|11201.35|11195.03|11195.03|0
1674209100000|2023-01-20 10:05:00|11195.52|11195.52|11216.22|11216.22|11216.22|11216.22|11195.52|11195.52|0
1674209400000|2023-01-20 10:10:00|11215.77|11215.77|11213.78|11213.78|11215.77|11215.77|11213.78|11213.78|0
1674209700000|2023-01-20 10:15:00|11218.88|11218.88|11236.52|11236.52|11236.52|11236.52|11212.32|11212.32|0
1674210000000|2023-01-20 10:20:00|11234.91|11234.91|11222.93|11222.93|11239.46|11239.46|11221.52|11221.52|0
1674210300000|2023-01-20 10:25:00|11224.38|11224.38|11230.01|11230.01|11233.8|11233.8|11223.31|11223.31|0
1674210600000|2023-01-20 10:30:00|11230.93|11230.93|11251.13|11251.13|11251.13|11251.13|11230.93|11230.93|0
1674210900000|2023-01-20 10:35:00|11253|11253|11214.57|11214.57|11253|11253|11214.57|11214.57|0
1674211200000|2023-01-20 10:40:00|11214.01|11214.01|11180.92|11180.92|11214.01|11214.01|11180.92|11180.92|0
1674211500000|2023-01-20 10:45:00|11181.83|11181.83|11191.51|11191.51|11191.51|11191.51|11180.34|11180.34|0
1674211800000|2023-01-20 10:50:00|11191.05|11191.05|11182.97|11182.97|11191.37|11191.37|11182.97|11182.97|0
1674212100000|2023-01-20 10:55:00|11182|11182|11169.29|11169.29|11182|11182|11169.29|11169.29|0
1674212400000|2023-01-20 11:00:00|11160.06|11160.06|11169.99|11169.99|11172.97|11172.97|11159.33|11159.33|0
1674212700000|2023-01-20 11:05:00|11170.45|11170.45|11157.77|11157.77|11173.37|11173.37|11157.77|11157.77|0
1674213000000|2023-01-20 11:10:00|11155.94|11155.94|11157.63|11157.63|11157.63|11157.63|11153.46|11153.46|0
1674213300000|2023-01-20 11:15:00|11159.86|11159.86|11165.78|11165.78|11167.67|11167.67|11159.12|11159.12|0
1674213600000|2023-01-20 11:20:00|11163.68|11163.68|11157.07|11157.07|11163.68|11163.68|11157.07|11157.07|0
1674213900000|2023-01-20 11:25:00|11155.61|11155.61|11159.3|11159.3|11159.3|11159.3|11152.4|11152.4|0
1674214200000|2023-01-20 11:30:00|11158.81|11158.81|11167.6|11167.6|11168.06|11168.06|11158.46|11158.46|0
1674214500000|2023-01-20 11:35:00|11167.11|11167.11|11168.03|11168.03|11168.49|11168.49|11166.03|11166.03|0
1674214800000|2023-01-20 11:40:00|11168.49|11168.49|11170.27|11170.27|11170.27|11170.27|11166.39|11166.39|0
1674215100000|2023-01-20 11:45:00|11171.01|11171.01|11178.67|11178.67|11178.67|11178.67|11171.01|11171.01|0
1674215400000|2023-01-20 11:50:00|11178.22|11178.22|11169.71|11169.71|11178.22|11178.22|11169.71|11169.71|0
1674215700000|2023-01-20 11:55:00|11169.25|11169.25|11174.27|11174.27|11176.45|11176.45|11169.19|11169.19|0
1674216000000|2023-01-20 12:00:00|11175|11175|11173.19|11173.19|11180.03|11180.03|11171.93|11171.93|0
1674216300000|2023-01-20 12:05:00|11173.65|11173.65|11178.79|11178.79|11178.79|11178.79|11171.77|11171.77|0
1674216600000|2023-01-20 12:10:00|11179.53|11179.53|11188.7|11188.7|11189.97|11189.97|11179.53|11179.53|0
1674216900000|2023-01-20 12:15:00|11189.16|11189.16|11186.63|11186.63|11192.32|11192.32|11186.63|11186.63|0
1674217200000|2023-01-20 12:20:00|11186.17|11186.17|11185.84|11185.84|11187.37|11187.37|11185.84|11185.84|0
1674217500000|2023-01-20 12:25:00|11185.27|11185.27|11186.38|11186.38|11187.45|11187.45|11184.7|11184.7|0
1674217800000|2023-01-20 12:30:00|11187|11187|11185.46|11185.46|11187.63|11187.63|11185.41|11185.41|0
1674218100000|2023-01-20 12:35:00|11186.7|11186.7|11185.9|11185.9|11187.19|11187.19|11181.98|11181.98|0
1674218400000|2023-01-20 12:40:00|11186.12|11186.12|11190.46|11190.46|11191.3|11191.3|11184.89|11184.89|0
1674218700000|2023-01-20 12:45:00|11189.98|11189.98|11203.13|11203.13|11203.13|11203.13|11189.98|11189.98|0
1674219000000|2023-01-20 12:50:00|11204.5|11204.5|11215.46|11215.46|11215.46|11215.46|11204.5|11204.5|0
1674219300000|2023-01-20 12:55:00|11216.26|11216.26|11233.42|11233.42|11233.42|11233.42|11216.26|11216.26|0
1674219600000|2023-01-20 13:00:00|11233.65|11233.65|11236.01|11236.01|11239.79|11239.79|11233.65|11233.65|0
1674219900000|2023-01-20 13:05:00|11236.47|11236.47|11238.22|11238.22|11239.13|11239.13|11235.73|11235.73|0
1674220200000|2023-01-20 13:10:00|11238.71|11238.71|11239.86|11239.86|11240.54|11240.54|11238.71|11238.71|0
1674220500000|2023-01-20 13:15:00|11240.59|11240.59|11232.18|11232.18|11245.47|11245.47|11230.57|11230.57|0
1674220800000|2023-01-20 13:20:00|11231.37|11231.37|11216.15|11216.15|11231.37|11231.37|11216.15|11216.15|0
1674221100000|2023-01-20 13:25:00|11214.54|11214.54|11207.11|11207.11|11214.54|11214.54|11206.71|11206.71|0
1674221400000|2023-01-20 13:30:00|11207.79|11207.79|11203.57|11203.57|11208.33|11208.33|11203.11|11203.11|0
1674221700000|2023-01-20 13:35:00|11202.59|11202.59|11208.63|11208.63|11209.44|11209.44|11202.13|11202.13|0
1674222000000|2023-01-20 13:40:00|11209.09|11209.09|11214.88|11214.88|11218.36|11218.36|11207.68|11207.68|0
1674222300000|2023-01-20 13:45:00|11214.15|11214.15|11206.36|11206.36|11214.64|11214.64|11206.36|11206.36|0
1674222600000|2023-01-20 13:50:00|11204.9|11204.9|11205.6|11205.6|11206.54|11206.54|11204.17|11204.17|0
1674222900000|2023-01-20 13:55:00|11206.33|11206.33|11202.77|11202.77|11208.17|11208.17|11202.77|11202.77|0
1674223200000|2023-01-20 14:00:00|11201.97|11201.97|11203.61|11203.61|11203.61|11203.61|11201.22|11201.22|0
1674223500000|2023-01-20 14:05:00|11204.07|11204.07|11173.35|11173.35|11204.07|11204.07|11173.35|11173.35|0
1674223800000|2023-01-20 14:10:00|11172.41|11172.41|11155.04|11155.04|11172.41|11172.41|11154.17|11154.17|0
1674224100000|2023-01-20 14:15:00|11153.43|11153.43|11149.73|11149.73|11157.95|11157.95|11149.73|11149.73|0
1674224400000|2023-01-20 14:20:00|11148.27|11148.27|11132.55|11132.55|11148.27|11148.27|11130.66|11130.66|0
1674224700000|2023-01-20 14:25:00|11131.63|11131.63|11142.57|11142.57|11146.6|11146.6|11131.63|11131.63|0
1674225000000|2023-01-20 14:30:00|11140.78|11140.78|11144.75|11144.75|11152.44|11152.44|11138.41|11138.41|0
1674225300000|2023-01-20 14:35:00|11145.52|11145.52|11153.05|11153.05|11155.37|11155.37|11145.52|11145.52|0
1674225600000|2023-01-20 14:40:00|11153.5|11153.5|11152.34|11152.34|11160.76|11160.76|11152.34|11152.34|0
1674225900000|2023-01-20 14:45:00|11151.85|11151.85|11146.64|11146.64|11151.85|11151.85|11137.63|11137.63|0
1674226200000|2023-01-20 14:50:00|11147.37|11147.37|11146.24|11146.24|11152.25|11152.25|11146.24|11146.24|0
1674226500000|2023-01-20 14:55:00|11147.21|11147.21|11153.38|11153.38|11156.8|11156.8|11147.21|11147.21|0
1674226800000|2023-01-20 15:00:00|11152.92|11152.92|11162.27|11162.27|11162.27|11162.27|11147.77|11147.77|0
1674227100000|2023-01-20 15:05:00|11162.76|11162.76|11164.55|11164.55|11176.67|11176.67|11162.76|11162.76|0
1674227400000|2023-01-20 15:10:00|11163.81|11163.81|11172.52|11172.52|11172.52|11172.52|11163.81|11163.81|0
1674227700000|2023-01-20 15:15:00|11173.26|11173.26|11171.26|11171.26|11173.99|11173.99|11166.36|11166.36|0
1674228000000|2023-01-20 15:20:00|11170.53|11170.53|11167.54|11167.54|11173.3|11173.3|11165.73|11165.73|0
1674228300000|2023-01-20 15:25:00|11166.81|11166.81|11171.86|11171.86|11171.86|11171.86|11159.43|11159.43|0
1674228600000|2023-01-20 15:30:00|11172.31|11172.31|11169.49|11169.49|11172.74|11172.74|11166.53|11166.53|0
1674228900000|2023-01-20 15:35:00|11169.03|11169.03|11160.43|11160.43|11173.59|11173.59|11159.49|11159.49|0
1674229200000|2023-01-20 15:40:00|11160.92|11160.92|11149.11|11149.11|11160.92|11160.92|11149.11|11149.11|0
1674229500000|2023-01-20 15:45:00|11147.62|11147.62|11156.12|11156.12|11156.86|11156.86|11143.48|11143.48|0
1674229800000|2023-01-20 15:50:00|11156.86|11156.86|11151.23|11151.23|11157.59|11157.59|11151.23|11151.23|0
1674230100000|2023-01-20 15:55:00|11150.77|11150.77|11142.4|11142.4|11150.77|11150.77|11141.2|11141.2|0
1674230400000|2023-01-20 16:00:00|11141.83|11141.83|11145.2|11145.2|11145.2|11145.2|11141.34|11141.34|0
1674230700000|2023-01-20 16:05:00|11144.2|11144.2|11154.59|11154.59|11156.06|11156.06|11144.2|11144.2|0
1674231000000|2023-01-20 16:10:00|11156.43|11156.43|11137.57|11137.57|11156.43|11156.43|11137.57|11137.57|0
1674231300000|2023-01-20 16:15:00|11138.37|11138.37|11130.33|11130.33|11138.37|11138.37|11119.95|11119.95|0
1674231600000|2023-01-20 16:20:00|11131.13|11131.13|11125.28|11125.28|11132.83|11132.83|11123.53|11123.53|0
1674231900000|2023-01-20 16:25:00|11126.26|11126.26|11117.76|11117.76|11131.99|11131.99|11108.96|11108.96|0
1674461700000|2023-01-23 08:15:00|11192.08|11192.08|11173.31|11173.31|11192.08|11192.08|11170.51|11170.51|0
1674462000000|2023-01-23 08:20:00|11168.2|11168.2|11163.73|11163.73|11175.39|11175.39|11156.68|11156.68|0
1674462300000|2023-01-23 08:25:00|11165.1|11165.1|11210.97|11210.97|11214.06|11214.06|11165.1|11165.1|0
1674462600000|2023-01-23 08:30:00|11209.48|11209.48|11232.85|11232.85|11232.85|11232.85|11200.58|11200.58|0
1674462900000|2023-01-23 08:35:00|11233.34|11233.34|11222.81|11222.81|11241.82|11241.82|11221.32|11221.32|0
1674463200000|2023-01-23 08:40:00|11224.64|11224.64|11220.42|11220.42|11224.64|11224.64|11213.76|11213.76|0
1674463500000|2023-01-23 08:45:00|11220.91|11220.91|11215.29|11215.29|11223.3|11223.3|11214|11214|0
1674463800000|2023-01-23 08:50:00|11215.78|11215.78|11232.09|11232.09|11233.97|11233.97|11215.78|11215.78|0
1674464100000|2023-01-23 08:55:00|11232.55|11232.55|11219.04|11219.04|11235.99|11235.99|11219.04|11219.04|0
1674464400000|2023-01-23 09:00:00|11216.54|11216.54|11207.76|11207.76|11216.54|11216.54|11204.32|11204.32|0
1674464700000|2023-01-23 09:05:00|11209.21|11209.21|11214.11|11214.11|11216.21|11216.21|11209.21|11209.21|0
1674465000000|2023-01-23 09:10:00|11213.39|11213.39|11220.55|11220.55|11222.41|11222.41|11206.2|11206.2|0
1674465300000|2023-01-23 09:15:00|11224.57|11224.57|11210.8|11210.8|11224.57|11224.57|11210.52|11210.52|0
1674465600000|2023-01-23 09:20:00|11209.88|11209.88|11211.41|11211.41|11212.8|11212.8|11209.44|11209.44|0
1674465900000|2023-01-23 09:25:00|11208.79|11208.79|11204.8|11204.8|11210.17|11210.17|11204.17|11204.17|0
1674466200000|2023-01-23 09:30:00|11203.88|11203.88|11195.4|11195.4|11205.41|11205.41|11195.4|11195.4|0
1674466500000|2023-01-23 09:35:00|11193.93|11193.93|11195.04|11195.04|11196.47|11196.47|11193.02|11193.02|0
1674466800000|2023-01-23 09:40:00|11195.53|11195.53|11176.24|11176.24|11196.26|11196.26|11176.24|11176.24|0
1674467100000|2023-01-23 09:45:00|11174.06|11174.06|11185.7|11185.7|11185.7|11185.7|11172.05|11172.05|0
1674467400000|2023-01-23 09:50:00|11187.31|11187.31|11188.89|11188.89|11192.74|11192.74|11186.34|11186.34|0
1674467700000|2023-01-23 09:55:00|11189.38|11189.38|11183.08|11183.08|11189.38|11189.38|11183.08|11183.08|0
1674468000000|2023-01-23 10:00:00|11184.46|11184.46|11185.51|11185.51|11188.26|11188.26|11184.46|11184.46|0
1674468300000|2023-01-23 10:05:00|11184.59|11184.59|11175.74|11175.74|11184.59|11184.59|11175.74|11175.74|0
1674468600000|2023-01-23 10:10:00|11177.2|11177.2|11183.85|11183.85|11185.19|11185.19|11174.71|11174.71|0
1674468900000|2023-01-23 10:15:00|11183.04|11183.04|11189.38|11189.38|11189.38|11189.38|11180.86|11180.86|0
1674469200000|2023-01-23 10:20:00|11187.15|11187.15|11191.36|11191.36|11192.92|11192.92|11186.69|11186.69|0
1674469500000|2023-01-23 10:25:00|11190.63|11190.63|11202.28|11202.28|11203.47|11203.47|11189.88|11189.88|0
1674469800000|2023-01-23 10:30:00|11203.01|11203.01|11203.17|11203.17|11203.17|11203.17|11201.05|11201.05|0
1674470100000|2023-01-23 10:35:00|11202.71|11202.71|11209.31|11209.31|11209.77|11209.77|11202.71|11202.71|0
1674470400000|2023-01-23 10:40:00|11210.04|11210.04|11210.97|11210.97|11213.2|11213.2|11210.04|11210.04|0
1674470700000|2023-01-23 10:45:00|11209.5|11209.5|11215.71|11215.71|11215.71|11215.71|11209.5|11209.5|0
1674471000000|2023-01-23 10:50:00|11216.69|11216.69|11208.12|11208.12|11218.98|11218.98|11207.72|11207.72|0
1674471300000|2023-01-23 10:55:00|11209.03|11209.03|11208.69|11208.69|11210.74|11210.74|11206.7|11206.7|0
1674471600000|2023-01-23 11:00:00|11210.3|11210.3|11195.32|11195.32|11210.3|11210.3|11195.32|11195.32|0
1674471900000|2023-01-23 11:05:00|11194.86|11194.86|11199.71|11199.71|11199.71|11199.71|11194.86|11194.86|0
1674472200000|2023-01-23 11:10:00|11201.17|11201.17|11205.69|11205.69|11206.18|11206.18|11199.46|11199.46|0
1674472500000|2023-01-23 11:15:00|11206.15|11206.15|11217.82|11217.82|11221|11221|11206.15|11206.15|0
1674472800000|2023-01-23 11:20:00|11216.22|11216.22|11212.91|11212.91|11216.22|11216.22|11211.45|11211.45|0
1674473100000|2023-01-23 11:25:00|11211.42|11211.42|11196.08|11196.08|11211.42|11211.42|11196.08|11196.08|0
1674473400000|2023-01-23 11:30:00|11196.83|11196.83|11189.76|11189.76|11196.99|11196.99|11189.76|11189.76|0
1674473700000|2023-01-23 11:35:00|11190.5|11190.5|11198.63|11198.63|11198.63|11198.63|11189.7|11189.7|0
1674474000000|2023-01-23 11:40:00|11200|11200|11193.5|11193.5|11200|11200|11193.5|11193.5|0
1674474300000|2023-01-23 11:45:00|11194.07|11194.07|11197.65|11197.65|11197.65|11197.65|11194.07|11194.07|0
1674474600000|2023-01-23 11:50:00|11197.19|11197.19|11189.55|11189.55|11197.19|11197.19|11189.09|11189.09|0
1674474900000|2023-01-23 11:55:00|11187.77|11187.77|11185.82|11185.82|11188.9|11188.9|11185.02|11185.02|0
1674475200000|2023-01-23 12:00:00|11184.69|11184.69|11180.52|11180.52|11184.69|11184.69|11174.95|11174.95|0
1674475500000|2023-01-23 12:05:00|11179.61|11179.61|11179.61|11179.61|11179.61|11179.61|11178.15|11178.15|0
1674475800000|2023-01-23 12:10:00|11180.1|11180.1|11185.07|11185.07|11185.07|11185.07|11178.79|11178.79|0
1674476100000|2023-01-23 12:15:00|11188.72|11188.72|11193.71|11193.71|11199.05|11199.05|11188.72|11188.72|0
1674476400000|2023-01-23 12:20:00|11194.2|11194.2|11197.33|11197.33|11197.33|11197.33|11194.12|11194.12|0
1674476700000|2023-01-23 12:25:00|11197.82|11197.82|11200.49|11200.49|11200.49|11200.49|11197.82|11197.82|0
1674477000000|2023-01-23 12:30:00|11200|11200|11199.22|11199.22|11200|11200|11198.76|11198.76|0
1674477300000|2023-01-23 12:35:00|11199.67|11199.67|11203.13|11203.13|11203.59|11203.59|11199.67|11199.67|0
1674477600000|2023-01-23 12:40:00|11201.42|11201.42|11200.77|11200.77|11201.57|11201.57|11198.31|11198.31|0
1674477900000|2023-01-23 12:45:00|11201.45|11201.45|11196.55|11196.55|11201.45|11201.45|11195.57|11195.57|0
1674478200000|2023-01-23 12:50:00|11195.42|11195.42|11197.89|11197.89|11199.09|11199.09|11195.42|11195.42|0
1674478500000|2023-01-23 12:55:00|11197.16|11197.16|11197.1|11197.1|11200.08|11200.08|11197.1|11197.1|0
1674478800000|2023-01-23 13:00:00|11199.23|11199.23|11200.07|11200.07|11200.98|11200.98|11199.23|11199.23|0
1674479100000|2023-01-23 13:05:00|11200.56|11200.56|11207.42|11207.42|11207.42|11207.42|11198.94|11198.94|0
1674479400000|2023-01-23 13:10:00|11209.37|11209.37|11209.37|11209.37|11209.37|11209.37|11209.37|11209.37|0
1674479700000|2023-01-23 13:15:00|11210.18|11210.18|11218.47|11218.47|11218.96|11218.96|11209.37|11209.37|0
1674480000000|2023-01-23 13:20:00|11219.27|11219.27|11219.33|11219.33|11221.4|11221.4|11219.05|11219.05|0
1674480300000|2023-01-23 13:25:00|11219.79|11219.79|11214.43|11214.43|11219.79|11219.79|11214.43|11214.43|0
1674480600000|2023-01-23 13:30:00|11213.95|11213.95|11206.09|11206.09|11213.95|11213.95|11205.34|11205.34|0
1674480900000|2023-01-23 13:35:00|11206.58|11206.58|11209.61|11209.61|11211.28|11211.28|11206.18|11206.18|0
1674481200000|2023-01-23 13:40:00|11210.35|11210.35|11210.41|11210.41|11211.61|11211.61|11210.35|11210.35|0
1674481500000|2023-01-23 13:45:00|11209.68|11209.68|11207.2|11207.2|11213.33|11213.33|11206.63|11206.63|0
1674481800000|2023-01-23 13:50:00|11207.77|11207.77|11204.99|11204.99|11207.77|11207.77|11204.1|11204.1|0
1674482100000|2023-01-23 13:55:00|11204.54|11204.54|11202.45|11202.45|11204.54|11204.54|11199.24|11199.24|0
1674482400000|2023-01-23 14:00:00|11202.94|11202.94|11203.59|11203.59|11203.59|11203.59|11201.22|11201.22|0
1674482700000|2023-01-23 14:05:00|11203.1|11203.1|11199.42|11199.42|11205.29|11205.29|11198.54|11198.54|0
1674483000000|2023-01-23 14:10:00|11200.4|11200.4|11201.74|11201.74|11202.72|11202.72|11200.4|11200.4|0
1674483300000|2023-01-23 14:15:00|11203.35|11203.35|11196.38|11196.38|11204.3|11204.3|11196.38|11196.38|0
1674483600000|2023-01-23 14:20:00|11195.89|11195.89|11195.29|11195.29|11196.26|11196.26|11194.32|11194.32|0
1674483900000|2023-01-23 14:25:00|11196.9|11196.9|11200.05|11200.05|11201.44|11201.44|11196.9|11196.9|0
1674484200000|2023-01-23 14:30:00|11200.96|11200.96|11195.7|11195.7|11203.03|11203.03|11195.7|11195.7|0
1674484500000|2023-01-23 14:35:00|11194.78|11194.78|11198.59|11198.59|11200.57|11200.57|11194.03|11194.03|0
1674484800000|2023-01-23 14:40:00|11199.32|11199.32|11210.39|11210.39|11219.38|11219.38|11196.05|11196.05|0
1674485100000|2023-01-23 14:45:00|11209.82|11209.82|11233|11233|11235.35|11235.35|11209.82|11209.82|0
1674485400000|2023-01-23 14:50:00|11233.46|11233.46|11230.69|11230.69|11238.33|11238.33|11230.69|11230.69|0
1674485700000|2023-01-23 14:55:00|11231.15|11231.15|11225.29|11225.29|11232.32|11232.32|11225.29|11225.29|0
1674486000000|2023-01-23 15:00:00|11226.2|11226.2|11232.05|11232.05|11232.05|11232.05|11226.2|11226.2|0
1674486300000|2023-01-23 15:05:00|11231.33|11231.33|11245.28|11245.28|11246.94|11246.94|11230.38|11230.38|0
1674486600000|2023-01-23 15:10:00|11245.51|11245.51|11261.85|11261.85|11261.85|11261.85|11244.33|11244.33|0
1674486900000|2023-01-23 15:15:00|11259.58|11259.58|11263.02|11263.02|11265.19|11265.19|11258.67|11258.67|0
1674487200000|2023-01-23 15:20:00|11262.22|11262.22|11252.23|11252.23|11262.79|11262.79|11252.23|11252.23|0
1674487500000|2023-01-23 15:25:00|11252.68|11252.68|11241.44|11241.44|11256.17|11256.17|11241.44|11241.44|0
1674487800000|2023-01-23 15:30:00|11240.69|11240.69|11247.4|11247.4|11251.17|11251.17|11240.21|11240.21|0
1674488100000|2023-01-23 15:35:00|11247.89|11247.89|11251.77|11251.77|11251.77|11251.77|11247.63|11247.63|0
1674488400000|2023-01-23 15:40:00|11251.02|11251.02|11252.22|11252.22|11252.22|11252.22|11249.19|11249.19|0
1674488700000|2023-01-23 15:45:00|11253.94|11253.94|11265.3|11265.3|11266.7|11266.7|11253.94|11253.94|0
1674489000000|2023-01-23 15:50:00|11266.03|11266.03|11266.69|11266.69|11266.69|11266.69|11257.24|11257.24|0
1674489300000|2023-01-23 15:55:00|11267.18|11267.18|11265.58|11265.58|11270.71|11270.71|11265.58|11265.58|0
1674489600000|2023-01-23 16:00:00|11266.72|11266.72|11274.8|11274.8|11274.8|11274.8|11265.26|11265.26|0
1674489900000|2023-01-23 16:05:00|11274.17|11274.17|11265.04|11265.04|11275.8|11275.8|11265.04|11265.04|0
1674490200000|2023-01-23 16:10:00|11265.79|11265.79|11264.43|11264.43|11265.79|11265.79|11261.45|11261.45|0
1674490500000|2023-01-23 16:15:00|11264.89|11264.89|11255.84|11255.84|11265.34|11265.34|11254.84|11254.84|0
1674490800000|2023-01-23 16:20:00|11257.45|11257.45|11248.94|11248.94|11257.45|11257.45|11245.75|11245.75|0
1674491100000|2023-01-23 16:25:00|11250.12|11250.12|11243.12|11243.12|11250.12|11250.12|11237.6|11237.6|0
1674548100000|2023-01-24 08:15:00|11224.41|11224.41|11230.09|11230.09|11237.74|11237.74|11223.68|11223.68|0
1674548400000|2023-01-24 08:20:00|11228.85|11228.85|11227.89|11227.89|11232.45|11232.45|11226.02|11226.02|0
1674548700000|2023-01-24 08:25:00|11229.27|11229.27|11243.78|11243.78|11243.78|11243.78|11229.27|11229.27|0
1674549000000|2023-01-24 08:30:00|11245.02|11245.02|11277.28|11277.28|11281.7|11281.7|11245.02|11245.02|0
1674549300000|2023-01-24 08:35:00|11276.79|11276.79|11285.89|11285.89|11285.89|11285.89|11276.79|11276.79|0
1674549600000|2023-01-24 08:40:00|11286.38|11286.38|11318.37|11318.37|11318.99|11318.99|11286.38|11286.38|0
1674549900000|2023-01-24 08:45:00|11320.66|11320.66|11315.62|11315.62|11320.66|11320.66|11315.17|11315.17|0
1674550200000|2023-01-24 08:50:00|11315.17|11315.17|11313.61|11313.61|11326.66|11326.66|11312.64|11312.64|0
1674550500000|2023-01-24 08:55:00|11312|11312|11305.25|11305.25|11312|11312|11305.25|11305.25|0
1674550800000|2023-01-24 09:00:00|11304.52|11304.52|11303.05|11303.05|11305.9|11305.9|11303.05|11303.05|0
1674551100000|2023-01-24 09:05:00|11301.92|11301.92|11299.5|11299.5|11304.48|11304.48|11293.32|11293.32|0
1674551400000|2023-01-24 09:10:00|11299.05|11299.05|11297.23|11297.23|11303.75|11303.75|11297.23|11297.23|0
1674551700000|2023-01-24 09:15:00|11297.54|11297.54|11282.38|11282.38|11299.96|11299.96|11281.46|11281.46|0
1674552000000|2023-01-24 09:20:00|11283.99|11283.99|11286.85|11286.85|11288.26|11288.26|11283.53|11283.53|0
1674552300000|2023-01-24 09:25:00|11288.77|11288.77|11306.18|11306.18|11308.43|11308.43|11288.77|11288.77|0
1674552600000|2023-01-24 09:30:00|11305.37|11305.37|11284.3|11284.3|11305.51|11305.51|11284.3|11284.3|0
1674552900000|2023-01-24 09:35:00|11283.38|11283.38|11287.77|11287.77|11287.77|11287.77|11283.38|11283.38|0
1674553200000|2023-01-24 09:40:00|11286.79|11286.79|11282.01|11282.01|11286.79|11286.79|11281.29|11281.29|0
1674553500000|2023-01-24 09:45:00|11281.53|11281.53|11292.16|11292.16|11292.17|11292.17|11281.28|11281.28|0
1674553800000|2023-01-24 09:50:00|11292.65|11292.65|11303.87|11303.87|11313.75|11313.75|11292.65|11292.65|0
1674554100000|2023-01-24 09:55:00|11304.32|11304.32|11296.83|11296.83|11304.85|11304.85|11296.83|11296.83|0
1674554400000|2023-01-24 10:00:00|11295.86|11295.86|11286.33|11286.33|11295.86|11295.86|11286.27|11286.27|0
1674554700000|2023-01-24 10:05:00|11287.14|11287.14|11302.33|11302.33|11302.33|11302.33|11287.14|11287.14|0
1674555000000|2023-01-24 10:10:00|11302.76|11302.76|11305.55|11305.55|11305.55|11305.55|11302.76|11302.76|0
1674555300000|2023-01-24 10:15:00|11305.09|11305.09|11303.35|11303.35|11308.17|11308.17|11302.86|11302.86|0
1674555600000|2023-01-24 10:20:00|11304.89|11304.89|11317.1|11317.1|11317.83|11317.83|11304.89|11304.89|0
1674555900000|2023-01-24 10:25:00|11316.18|11316.18|11311.54|11311.54|11316.18|11316.18|11311.54|11311.54|0
1674556200000|2023-01-24 10:30:00|11315.52|11315.52|11308.41|11308.41|11317.78|11317.78|11305.38|11305.38|0
1674556500000|2023-01-24 10:35:00|11309.32|11309.32|11320.19|11320.19|11320.19|11320.19|11308.86|11308.86|0
1674556800000|2023-01-24 10:40:00|11320.99|11320.99|11320.03|11320.03|11323.32|11323.32|11319.06|11319.06|0
1674557100000|2023-01-24 10:45:00|11319.29|11319.29|11310.17|11310.17|11319.29|11319.29|11309.22|11309.22|0
1674557400000|2023-01-24 10:50:00|11310.66|11310.66|11315.44|11315.44|11317.99|11317.99|11310.66|11310.66|0
1674557700000|2023-01-24 10:55:00|11314.95|11314.95|11328.81|11328.81|11328.81|11328.81|11313.5|11313.5|0
1674558000000|2023-01-24 11:00:00|11328.08|11328.08|11317.51|11317.51|11328.08|11328.08|11314.05|11314.05|0
1674558300000|2023-01-24 11:05:00|11319.7|11319.7|11314.16|11314.16|11321.17|11321.17|11314.16|11314.16|0
1674558600000|2023-01-24 11:10:00|11315.08|11315.08|11313.65|11313.65|11315.08|11315.08|11313.65|11313.65|0
1674558900000|2023-01-24 11:15:00|11311.82|11311.82|11306.98|11306.98|11312.56|11312.56|11306.98|11306.98|0
1674559200000|2023-01-24 11:20:00|11306.24|11306.24|11300.38|11300.38|11306.24|11306.24|11291.02|11291.02|0
1674559500000|2023-01-24 11:25:00|11301.36|11301.36|11304.1|11304.1|11305.49|11305.49|11300.63|11300.63|0
1674559800000|2023-01-24 11:30:00|11304.58|11304.58|11316.6|11316.6|11319.81|11319.81|11303.13|11303.13|0
1674560100000|2023-01-24 11:35:00|11315.15|11315.15|11309.49|11309.49|11315.15|11315.15|11308.51|11308.51|0
1674560400000|2023-01-24 11:40:00|11310.22|11310.22|11305.75|11305.75|11312.94|11312.94|11305.75|11305.75|0
1674560700000|2023-01-24 11:45:00|11304.83|11304.83|11310|11310|11310|11310|11303.86|11303.86|0
1674561000000|2023-01-24 11:50:00|11309.38|11309.38|11310.03|11310.03|11310.84|11310.84|11306.29|11306.29|0
1674561300000|2023-01-24 11:55:00|11309.54|11309.54|11307.44|11307.44|11310.52|11310.52|11302.7|11302.7|0
1674561600000|2023-01-24 12:00:00|11308.36|11308.36|11307.6|11307.6|11308.36|11308.36|11305.5|11305.5|0
1674561900000|2023-01-24 12:05:00|11308.34|11308.34|11333.07|11333.07|11333.07|11333.07|11308.34|11308.34|0
1674562200000|2023-01-24 12:10:00|11331.47|11331.47|11333.91|11333.91|11333.91|11333.91|11330.98|11330.98|0
1674562500000|2023-01-24 12:15:00|11334.64|11334.64|11329.63|11329.63|11335.38|11335.38|11328.83|11328.83|0
1674562800000|2023-01-24 12:20:00|11330.77|11330.77|11328.99|11328.99|11333.48|11333.48|11327.5|11327.5|0
1674563100000|2023-01-24 12:25:00|11329.72|11329.72|11326.63|11326.63|11329.72|11329.72|11323.6|11323.6|0
1674563400000|2023-01-24 12:30:00|11327.26|11327.26|11328.98|11328.98|11328.98|11328.98|11327.26|11327.26|0
1674563700000|2023-01-24 12:35:00|11328.25|11328.25|11327.13|11327.13|11328.25|11328.25|11326.38|11326.38|0
1674564000000|2023-01-24 12:40:00|11328.96|11328.96|11331.54|11331.54|11331.54|11331.54|11327.24|11327.24|0
1674564300000|2023-01-24 12:45:00|11332.27|11332.27|11339.38|11339.38|11339.38|11339.38|11332.02|11332.02|0
1674564600000|2023-01-24 12:50:00|11340.35|11340.35|11338.08|11338.08|11340.35|11340.35|11338.08|11338.08|0
1674564900000|2023-01-24 12:55:00|11339.06|11339.06|11340.46|11340.46|11340.46|11340.46|11339.06|11339.06|0
1674565200000|2023-01-24 13:00:00|11339.97|11339.97|11348.79|11348.79|11351.09|11351.09|11338.68|11338.68|0
1674565500000|2023-01-24 13:05:00|11349.24|11349.24|11359.57|11359.57|11359.57|11359.57|11347.62|11347.62|0
1674565800000|2023-01-24 13:10:00|11358.59|11358.59|11352.04|11352.04|11359.24|11359.24|11351.55|11351.55|0
1674566100000|2023-01-24 13:15:00|11349.8|11349.8|11342.24|11342.24|11349.8|11349.8|11339.36|11339.36|0
1674566400000|2023-01-24 13:20:00|11340.78|11340.78|11340.61|11340.61|11341.52|11341.52|11340.61|11340.61|0
1674566700000|2023-01-24 13:25:00|11342.22|11342.22|11355.56|11355.56|11356.05|11356.05|11342.22|11342.22|0
1674567000000|2023-01-24 13:30:00|11356.37|11356.37|11354.82|11354.82|11357.28|11357.28|11354.82|11354.82|0
1674567300000|2023-01-24 13:35:00|11355.62|11355.62|11348.86|11348.86|11359.37|11359.37|11348.86|11348.86|0
1674567600000|2023-01-24 13:40:00|11344.74|11344.74|11347.64|11347.64|11348.57|11348.57|11337.33|11337.33|0
1674567900000|2023-01-24 13:45:00|11349.93|11349.93|11348.5|11348.5|11352.81|11352.81|11347.09|11347.09|0
1674568200000|2023-01-24 13:50:00|11348.05|11348.05|11342.73|11342.73|11348.05|11348.05|11340.36|11340.36|0
1674568500000|2023-01-24 13:55:00|11343.53|11343.53|11343.34|11343.34|11344.45|11344.45|11343.02|11343.02|0
1674568800000|2023-01-24 14:00:00|11342.53|11342.53|11341.98|11341.98|11343.44|11343.44|11341.06|11341.06|0
1674569100000|2023-01-24 14:05:00|11342.47|11342.47|11343.41|11343.41|11346.27|11346.27|11341.98|11341.98|0
1674569400000|2023-01-24 14:10:00|11343.86|11343.86|11344.88|11344.88|11345.32|11345.32|11341.09|11341.09|0
1674569700000|2023-01-24 14:15:00|11344.42|11344.42|11344.55|11344.55|11344.55|11344.55|11343.47|11343.47|0
1674570000000|2023-01-24 14:20:00|11345.01|11345.01|11347.19|11347.19|11350.43|11350.43|11342.43|11342.43|0
1674570300000|2023-01-24 14:25:00|11347.93|11347.93|11357.06|11357.06|11357.06|11357.06|11347.44|11347.44|0
1674570600000|2023-01-24 14:30:00|11357.63|11357.63|11378.32|11378.32|11392.47|11392.47|11356.9|11356.9|0
1674570900000|2023-01-24 14:35:00|11377.59|11377.59|11412.49|11412.49|11415.65|11415.65|11377.59|11377.59|0
1674571200000|2023-01-24 14:40:00|11413.74|11413.74|11403.94|11403.94|11418.47|11418.47|11403.13|11403.13|0
1674571500000|2023-01-24 14:45:00|11394.41|11394.41|11380.62|11380.62|11395.07|11395.07|11379.75|11379.75|0
1674571800000|2023-01-24 14:50:00|11379.25|11379.25|11388.12|11388.12|11390.54|11390.54|11378.51|11378.51|0
1674572100000|2023-01-24 14:55:00|11387.67|11387.67|11361.49|11361.49|11387.67|11387.67|11360.68|11360.68|0
1674572400000|2023-01-24 15:00:00|11360.76|11360.76|11362.8|11362.8|11369.57|11369.57|11360.27|11360.27|0
1674572700000|2023-01-24 15:05:00|11363.29|11363.29|11373.23|11373.23|11373.23|11373.23|11357.25|11357.25|0
1674573000000|2023-01-24 15:10:00|11373.69|11373.69|11373.03|11373.03|11373.69|11373.69|11365.92|11365.92|0
1674573300000|2023-01-24 15:15:00|11375.54|11375.54|11382.53|11382.53|11387.11|11387.11|11375.54|11375.54|0
1674573600000|2023-01-24 15:20:00|11383.26|11383.26|11385.21|11385.21|11389.34|11389.34|11383.18|11383.18|0
1674573900000|2023-01-24 15:25:00|11385.93|11385.93|11401.52|11401.52|11401.52|11401.52|11385.86|11385.86|0
1674574200000|2023-01-24 15:30:00|11401.98|11401.98|11378.27|11378.27|11401.98|11401.98|11377.65|11377.65|0
1674574500000|2023-01-24 15:35:00|11377.47|11377.47|11362.22|11362.22|11377.47|11377.47|11362.22|11362.22|0
1674574800000|2023-01-24 15:40:00|11361.99|11361.99|11380.74|11380.74|11380.74|11380.74|11358.97|11358.97|0
1674575100000|2023-01-24 15:45:00|11382.19|11382.19|11381.02|11381.02|11383.82|11383.82|11380.01|11380.01|0
1674575400000|2023-01-24 15:50:00|11380.53|11380.53|11370.55|11370.55|11380.99|11380.99|11368.69|11368.69|0
1674575700000|2023-01-24 15:55:00|11369.82|11369.82|11378.71|11378.71|11380.54|11380.54|11369.82|11369.82|0
1674576000000|2023-01-24 16:00:00|11377.96|11377.96|11358.15|11358.15|11377.96|11377.96|11357.69|11357.69|0
1674576300000|2023-01-24 16:05:00|11358.6|11358.6|11363.34|11363.34|11363.97|11363.97|11357.15|11357.15|0
1674576600000|2023-01-24 16:10:00|11362.85|11362.85|11363.55|11363.55|11365.5|11365.5|11362|11362|0
1674576900000|2023-01-24 16:15:00|11362.98|11362.98|11367.65|11367.65|11367.65|11367.65|11360.12|11360.12|0
1674577200000|2023-01-24 16:20:00|11368.45|11368.45|11362.46|11362.46|11368.45|11368.45|11362.24|11362.24|0
1674577500000|2023-01-24 16:25:00|11361.9|11361.9|11354.52|11354.52|11364.06|11364.06|11350.94|11350.94|0
1674634500000|2023-01-25 08:15:00|11339.01|11339.01|11351.9|11351.9|11352.8|11352.8|11339.01|11339.01|0
1674634800000|2023-01-25 08:20:00|11354.3|11354.3|11379.68|11379.68|11380.37|11380.37|11354.3|11354.3|0
1674635100000|2023-01-25 08:25:00|11384.05|11384.05|11376.3|11376.3|11384.46|11384.46|11376.3|11376.3|0
1674635400000|2023-01-25 08:30:00|11378.57|11378.57|11400.21|11400.21|11407.72|11407.72|11378.57|11378.57|0
1674635700000|2023-01-25 08:35:00|11401.7|11401.7|11383.03|11383.03|11403.59|11403.59|11382.8|11382.8|0
1674636000000|2023-01-25 08:40:00|11386.24|11386.24|11404.59|11404.59|11404.59|11404.59|11384.78|11384.78|0
1674636300000|2023-01-25 08:45:00|11404.1|11404.1|11415.83|11415.83|11417.94|11417.94|11403.61|11403.61|0
1674636600000|2023-01-25 08:50:00|11416.64|11416.64|11413.62|11413.62|11418.41|11418.41|11411.04|11411.04|0
1674636900000|2023-01-25 08:55:00|11414.35|11414.35|11400.07|11400.07|11414.35|11414.35|11395.74|11395.74|0
1674637200000|2023-01-25 09:00:00|11401.05|11401.05|11395.78|11395.78|11403.23|11403.23|11395.78|11395.78|0
1674637500000|2023-01-25 09:05:00|11394.41|11394.41|11368.94|11368.94|11394.41|11394.41|11365.95|11365.95|0
1674637800000|2023-01-25 09:10:00|11368.02|11368.02|11352.17|11352.17|11368.02|11368.02|11352.17|11352.17|0
1674638100000|2023-01-25 09:15:00|11352.98|11352.98|11353.28|11353.28|11355.46|11355.46|11351.79|11351.79|0
1674638400000|2023-01-25 09:20:00|11356.92|11356.92|11356.35|11356.35|11359.66|11359.66|11356.35|11356.35|0
1674638700000|2023-01-25 09:25:00|11354.89|11354.89|11370.32|11370.32|11372.32|11372.32|11354.89|11354.89|0
1674639000000|2023-01-25 09:30:00|11368.95|11368.95|11367.86|11367.86|11370.89|11370.89|11367.86|11367.86|0
1674639300000|2023-01-25 09:35:00|11368.59|11368.59|11362.92|11362.92|11368.59|11368.59|11362.92|11362.92|0
1674639600000|2023-01-25 09:40:00|11360.58|11360.58|11356.04|11356.04|11360.58|11360.58|11356.04|11356.04|0
1674639900000|2023-01-25 09:45:00|11356.79|11356.79|11354.44|11354.44|11357.52|11357.52|11354.44|11354.44|0
1674640200000|2023-01-25 09:50:00|11353.81|11353.81|11327.87|11327.87|11353.81|11353.81|11327.87|11327.87|0
1674640500000|2023-01-25 09:55:00|11326.9|11326.9|11326.86|11326.86|11327.07|11327.07|11319.61|11319.61|0
1674640800000|2023-01-25 10:00:00|11325.4|11325.4|11331.14|11331.14|11331.14|11331.14|11324.84|11324.84|0
1674641100000|2023-01-25 10:05:00|11331.87|11331.87|11327.22|11327.22|11334.84|11334.84|11326.54|11326.54|0
1674641400000|2023-01-25 10:10:00|11324.3|11324.3|11324.69|11324.69|11327.72|11327.72|11323.04|11323.04|0
1674641700000|2023-01-25 10:15:00|11325.42|11325.42|11314.49|11314.49|11325.42|11325.42|11308.68|11308.68|0
1674642000000|2023-01-25 10:20:00|11314.94|11314.94|11329.44|11329.44|11330.36|11330.36|11314.94|11314.94|0
1674642300000|2023-01-25 10:25:00|11330.17|11330.17|11335.34|11335.34|11340.09|11340.09|11330.17|11330.17|0
1674642600000|2023-01-25 10:30:00|11336.8|11336.8|11342.45|11342.45|11342.45|11342.45|11336.8|11336.8|0
1674642900000|2023-01-25 10:35:00|11343.37|11343.37|11351.55|11351.55|11352.25|11352.25|11343.37|11343.37|0
1674643200000|2023-01-25 10:40:00|11353.01|11353.01|11361.16|11361.16|11361.16|11361.16|11352.84|11352.84|0
1674643500000|2023-01-25 10:45:00|11363.56|11363.56|11375.46|11375.46|11375.46|11375.46|11363.56|11363.56|0
1674643800000|2023-01-25 10:50:00|11376.27|11376.27|11381.86|11381.86|11389.67|11389.67|11376.27|11376.27|0
1674644100000|2023-01-25 10:55:00|11382.6|11382.6|11371.5|11371.5|11382.6|11382.6|11371.5|11371.5|0
1674644400000|2023-01-25 11:00:00|11372.42|11372.42|11380.8|11380.8|11381.25|11381.25|11371.68|11371.68|0
1674644700000|2023-01-25 11:05:00|11380.34|11380.34|11376.63|11376.63|11380.34|11380.34|11376.54|11376.54|0
1674645000000|2023-01-25 11:10:00|11377.36|11377.36|11374.78|11374.78|11377.36|11377.36|11369.92|11369.92|0
1674645300000|2023-01-25 11:15:00|11376.24|11376.24|11346.06|11346.06|11376.24|11376.24|11346.06|11346.06|0
1674645600000|2023-01-25 11:20:00|11345.6|11345.6|11342.68|11342.68|11346.09|11346.09|11342.68|11342.68|0
1674645900000|2023-01-25 11:25:00|11341.55|11341.55|11337.34|11337.34|11341.55|11341.55|11336.52|11336.52|0
1674646200000|2023-01-25 11:30:00|11336.78|11336.78|11331.44|11331.44|11336.78|11336.78|11328.35|11328.35|0
1674646500000|2023-01-25 11:35:00|11331.9|11331.9|11329.07|11329.07|11331.9|11331.9|11329.07|11329.07|0
1674646800000|2023-01-25 11:40:00|11328.32|11328.32|11333.64|11333.64|11333.64|11333.64|11325.29|11325.29|0
1674647100000|2023-01-25 11:45:00|11334.56|11334.56|11337.74|11337.74|11338.2|11338.2|11334.56|11334.56|0
1674647400000|2023-01-25 11:50:00|11338.42|11338.42|11342.31|11342.31|11344.78|11344.78|11338.42|11338.42|0
1674647700000|2023-01-25 11:55:00|11341.75|11341.75|11347.12|11347.12|11347.12|11347.12|11340.54|11340.54|0
1674648000000|2023-01-25 12:00:00|11346.39|11346.39|11345.08|11345.08|11348.6|11348.6|11341.37|11341.37|0
1674648300000|2023-01-25 12:05:00|11343.13|11343.13|11344.77|11344.77|11345.5|11345.5|11343.13|11343.13|0
1674648600000|2023-01-25 12:10:00|11344.31|11344.31|11344.87|11344.87|11347.32|11347.32|11343.59|11343.59|0
1674648900000|2023-01-25 12:15:00|11345.68|11345.68|11348.29|11348.29|11348.29|11348.29|11345.68|11345.68|0
1674649200000|2023-01-25 12:20:00|11349.04|11349.04|11350.03|11350.03|11350.03|11350.03|11349.04|11349.04|0
1674649500000|2023-01-25 12:25:00|11349.46|11349.46|11353.71|11353.71|11353.71|11353.71|11348.66|11348.66|0
1674649800000|2023-01-25 12:30:00|11354.2|11354.2|11352.34|11352.34|11354.2|11354.2|11351.09|11351.09|0
1674650100000|2023-01-25 12:35:00|11353.14|11353.14|11367.08|11367.08|11367.08|11367.08|11353.14|11353.14|0
1674650400000|2023-01-25 12:40:00|11366.46|11366.46|11360.61|11360.61|11367.7|11367.7|11360.61|11360.61|0
1674650700000|2023-01-25 12:45:00|11359.8|11359.8|11356.29|11356.29|11359.8|11359.8|11353.27|11353.27|0
1674651000000|2023-01-25 12:50:00|11357.1|11357.1|11351.36|11351.36|11357.83|11357.83|11351.36|11351.36|0
1674651300000|2023-01-25 12:55:00|11349.12|11349.12|11340.21|11340.21|11349.12|11349.12|11340.21|11340.21|0
1674651600000|2023-01-25 13:00:00|11339.47|11339.47|11338.17|11338.17|11339.47|11339.47|11333.92|11333.92|0
1674651900000|2023-01-25 13:05:00|11339.08|11339.08|11345.99|11345.99|11345.99|11345.99|11339.08|11339.08|0
1674652200000|2023-01-25 13:10:00|11347.45|11347.45|11347.15|11347.15|11351.24|11351.24|11347.15|11347.15|0
1674652500000|2023-01-25 13:15:00|11348.61|11348.61|11352.94|11352.94|11352.94|11352.94|11348.61|11348.61|0
1674652800000|2023-01-25 13:20:00|11352.14|11352.14|11348.82|11348.82|11352.14|11352.14|11348.82|11348.82|0
1674653100000|2023-01-25 13:25:00|11349.8|11349.8|11350.49|11350.49|11352.71|11352.71|11349.8|11349.8|0
1674653400000|2023-01-25 13:30:00|11351.95|11351.95|11350.15|11350.15|11352.71|11352.71|11350.15|11350.15|0
1674653700000|2023-01-25 13:35:00|11350.89|11350.89|11337.79|11337.79|11350.89|11350.89|11336.43|11336.43|0
1674654000000|2023-01-25 13:40:00|11336.3|11336.3|11329.93|11329.93|11336.3|11336.3|11329.93|11329.93|0
1674654300000|2023-01-25 13:45:00|11329.2|11329.2|11299.6|11299.6|11330|11330|11299.6|11299.6|0
1674654600000|2023-01-25 13:50:00|11298.68|11298.68|11300.3|11300.3|11300.3|11300.3|11295.15|11295.15|0
1674654900000|2023-01-25 13:55:00|11301.1|11301.1|11310.12|11310.12|11310.12|11310.12|11300.3|11300.3|0
1674655200000|2023-01-25 14:00:00|11310.8|11310.8|11311.29|11311.29|11315.66|11315.66|11310.8|11310.8|0
1674655500000|2023-01-25 14:05:00|11312.09|11312.09|11327.62|11327.62|11328.19|11328.19|11312.09|11312.09|0
1674655800000|2023-01-25 14:10:00|11327.17|11327.17|11326.03|11326.03|11327.66|11327.66|11323.58|11323.58|0
1674656100000|2023-01-25 14:15:00|11327.49|11327.49|11329.59|11329.59|11329.59|11329.59|11327.49|11327.49|0
1674656400000|2023-01-25 14:20:00|11329.02|11329.02|11335.13|11335.13|11335.13|11335.13|11329.02|11329.02|0
1674656700000|2023-01-25 14:25:00|11335.7|11335.7|11334.7|11334.7|11335.7|11335.7|11333.99|11333.99|0
1674657000000|2023-01-25 14:30:00|11333.9|11333.9|11338.93|11338.93|11341.48|11341.48|11321.97|11321.97|0
1674657300000|2023-01-25 14:35:00|11339.42|11339.42|11351.68|11351.68|11352.08|11352.08|11338.85|11338.85|0
1674657600000|2023-01-25 14:40:00|11352.3|11352.3|11346.42|11346.42|11358.54|11358.54|11344.53|11344.53|0
1674657900000|2023-01-25 14:45:00|11346.91|11346.91|11351.29|11351.29|11353.95|11353.95|11346.91|11346.91|0
1674658200000|2023-01-25 14:50:00|11349.46|11349.46|11342.18|11342.18|11349.46|11349.46|11342.18|11342.18|0
1674658500000|2023-01-25 14:55:00|11343.15|11343.15|11335.83|11335.83|11344.14|11344.14|11333.57|11333.57|0
1674658800000|2023-01-25 15:00:00|11334.19|11334.19|11331.99|11331.99|11336.57|11336.57|11314.83|11314.83|0
1674659100000|2023-01-25 15:05:00|11332.45|11332.45|11346.39|11346.39|11350.81|11350.81|11332.45|11332.45|0
1674659400000|2023-01-25 15:10:00|11347.12|11347.12|11335.52|11335.52|11347.12|11347.12|11334.78|11334.78|0
1674659700000|2023-01-25 15:15:00|11334.04|11334.04|11336.97|11336.97|11337.7|11337.7|11330|11330|0
1674660000000|2023-01-25 15:20:00|11337.72|11337.72|11329.85|11329.85|11337.72|11337.72|11329.85|11329.85|0
1674660300000|2023-01-25 15:25:00|11331.81|11331.81|11325.67|11325.67|11332.27|11332.27|11325.67|11325.67|0
1674660600000|2023-01-25 15:30:00|11325.18|11325.18|11326.08|11326.08|11332.48|11332.48|11325.18|11325.18|0
1674660900000|2023-01-25 15:35:00|11327.62|11327.62|11317.76|11317.76|11327.62|11327.62|11317.02|11317.02|0
1674661200000|2023-01-25 15:40:00|11316.84|11316.84|11329.16|11329.16|11329.16|11329.16|11316.84|11316.84|0
1674661500000|2023-01-25 15:45:00|11329.89|11329.89|11329.78|11329.78|11332.45|11332.45|11326.88|11326.88|0
1674661800000|2023-01-25 15:50:00|11328.3|11328.3|11315.37|11315.37|11328.3|11328.3|11315.37|11315.37|0
1674662100000|2023-01-25 15:55:00|11314.91|11314.91|11316.12|11316.12|11316.61|11316.61|11310.58|11310.58|0
1674662400000|2023-01-25 16:00:00|11316.69|11316.69|11320.34|11320.34|11327.45|11327.45|11316.69|11316.69|0
1674662700000|2023-01-25 16:05:00|11321.07|11321.07|11323.01|11323.01|11323.74|11323.74|11320.02|11320.02|0
1674663000000|2023-01-25 16:10:00|11323.74|11323.74|11330.33|11330.33|11330.33|11330.33|11322.85|11322.85|0
1674663300000|2023-01-25 16:15:00|11329.87|11329.87|11339.46|11339.46|11339.46|11339.46|11329.87|11329.87|0
1674663600000|2023-01-25 16:20:00|11339.91|11339.91|11327.76|11327.76|11339.91|11339.91|11327.76|11327.76|0
1674663900000|2023-01-25 16:25:00|11327.3|11327.3|11326.17|11326.17|11328.58|11328.58|11322.64|11322.64|0
1674720900000|2023-01-26 08:15:00|11347.15|11347.15|11418.38|11418.38|11418.38|11418.38|11347.15|11347.15|0
1674721200000|2023-01-26 08:20:00|11418.86|11418.86|11432.89|11432.89|11432.89|11432.89|11416.31|11416.31|0
1674721500000|2023-01-26 08:25:00|11435.12|11435.12|11442.15|11442.15|11442.15|11442.15|11420.8|11420.8|0
1674721800000|2023-01-26 08:30:00|11442.95|11442.95|11441.45|11441.45|11444.29|11444.29|11438.77|11438.77|0
1674722100000|2023-01-26 08:35:00|11441.9|11441.9|11447.07|11447.07|11448.84|11448.84|11441.45|11441.45|0
1674722400000|2023-01-26 08:40:00|11443.19|11443.19|11419.35|11419.35|11447.75|11447.75|11419.35|11419.35|0
1674722700000|2023-01-26 08:45:00|11418.62|11418.62|11378.08|11378.08|11422.48|11422.48|11377.27|11377.27|0
1674723000000|2023-01-26 08:50:00|11377.59|11377.59|11389.82|11389.82|11397.07|11397.07|11375.51|11375.51|0
1674723300000|2023-01-26 08:55:00|11390.06|11390.06|11373.13|11373.13|11390.06|11390.06|11373.13|11373.13|0
1674723600000|2023-01-26 09:00:00|11372.38|11372.38|11366.35|11366.35|11372.38|11372.38|11365.37|11365.37|0
1674723900000|2023-01-26 09:05:00|11364.65|11364.65|11383.84|11383.84|11383.84|11383.84|11355.31|11355.31|0
1674724200000|2023-01-26 09:10:00|11385.3|11385.3|11388.24|11388.24|11389.21|11389.21|11383.21|11383.21|0
1674724500000|2023-01-26 09:15:00|11389.15|11389.15|11387.35|11387.35|11389.15|11389.15|11386.13|11386.13|0
1674724800000|2023-01-26 09:20:00|11385.65|11385.65|11396.04|11396.04|11398.52|11398.52|11385.65|11385.65|0
1674725100000|2023-01-26 09:25:00|11395.13|11395.13|11381.5|11381.5|11395.13|11395.13|11381.5|11381.5|0
1674725400000|2023-01-26 09:30:00|11380.77|11380.77|11387.79|11387.79|11389.42|11389.42|11379.86|11379.86|0
1674725700000|2023-01-26 09:35:00|11389.04|11389.04|11383.41|11383.41|11389.5|11389.5|11382.67|11382.67|0
1674726000000|2023-01-26 09:40:00|11382.44|11382.44|11398.8|11398.8|11400.25|11400.25|11381.52|11381.52|0
1674726300000|2023-01-26 09:45:00|11399.36|11399.36|11420.9|11420.9|11420.9|11420.9|11398.88|11398.88|0
1674726600000|2023-01-26 09:50:00|11421.53|11421.53|11428.66|11428.66|11429.12|11429.12|11421.53|11421.53|0
1674726900000|2023-01-26 09:55:00|11428|11428|11422.87|11422.87|11428.73|11428.73|11417.46|11417.46|0
1674727200000|2023-01-26 10:00:00|11422.39|11422.39|11433.49|11433.49|11433.49|11433.49|11413.35|11413.35|0
1674727500000|2023-01-26 10:05:00|11432.76|11432.76|11438.36|11438.36|11438.36|11438.36|11432.76|11432.76|0
1674727800000|2023-01-26 10:10:00|11437.9|11437.9|11443.93|11443.93|11444.66|11444.66|11437.9|11437.9|0
1674728100000|2023-01-26 10:15:00|11442.23|11442.23|11436.95|11436.95|11442.23|11442.23|11435.3|11435.3|0
1674728400000|2023-01-26 10:20:00|11438.41|11438.41|11441.97|11441.97|11447.13|11447.13|11438.41|11438.41|0
1674728700000|2023-01-26 10:25:00|11442.7|11442.7|11437.86|11437.86|11443.19|11443.19|11437.12|11437.12|0
1674729000000|2023-01-26 10:30:00|11438.61|11438.61|11442.66|11442.66|11445.87|11445.87|11438.61|11438.61|0
1674729300000|2023-01-26 10:35:00|11444.72|11444.72|11437.34|11437.34|11446.45|11446.45|11437.34|11437.34|0
1674729600000|2023-01-26 10:40:00|11436.42|11436.42|11430.89|11430.89|11436.42|11436.42|11429.58|11429.58|0
1674729900000|2023-01-26 10:45:00|11429.97|11429.97|11436.02|11436.02|11437.47|11437.47|11429.97|11429.97|0
1674730200000|2023-01-26 10:50:00|11437.48|11437.48|11439.86|11439.86|11439.86|11439.86|11437.48|11437.48|0
1674730500000|2023-01-26 10:55:00|11441.46|11441.46|11443.18|11443.18|11447.77|11447.77|11441.46|11441.46|0
1674730800000|2023-01-26 11:00:00|11441.81|11441.81|11438.9|11438.9|11441.81|11441.81|11437.24|11437.24|0
1674731100000|2023-01-26 11:05:00|11439.36|11439.36|11430.96|11430.96|11439.36|11439.36|11430.96|11430.96|0
1674731400000|2023-01-26 11:10:00|11430.21|11430.21|11416.04|11416.04|11430.33|11430.33|11416.04|11416.04|0
1674731700000|2023-01-26 11:15:00|11417.68|11417.68|11420.89|11420.89|11420.89|11420.89|11416.99|11416.99|0
1674732000000|2023-01-26 11:20:00|11421.62|11421.62|11424.56|11424.56|11424.56|11424.56|11421.62|11421.62|0
1674732300000|2023-01-26 11:25:00|11425.93|11425.93|11428.88|11428.88|11434.44|11434.44|11425.93|11425.93|0
1674732600000|2023-01-26 11:30:00|11428.65|11428.65|11421.18|11421.18|11428.65|11428.65|11421.18|11421.18|0
1674732900000|2023-01-26 11:35:00|11420.38|11420.38|11404.66|11404.66|11420.38|11420.38|11404.66|11404.66|0
1674733200000|2023-01-26 11:40:00|11403.86|11403.86|11407.4|11407.4|11407.4|11407.4|11402.4|11402.4|0
1674733500000|2023-01-26 11:45:00|11408.32|11408.32|11416.04|11416.04|11417.12|11417.12|11408.32|11408.32|0
1674733800000|2023-01-26 11:50:00|11417.29|11417.29|11419.95|11419.95|11420.89|11420.89|11416.72|11416.72|0
1674734100000|2023-01-26 11:55:00|11420.68|11420.68|11427.28|11427.28|11427.28|11427.28|11420.68|11420.68|0
1674734400000|2023-01-26 12:00:00|11428.01|11428.01|11436.83|11436.83|11437.94|11437.94|11428.01|11428.01|0
1674734700000|2023-01-26 12:05:00|11437.57|11437.57|11443.14|11443.14|11446.05|11446.05|11437.12|11437.12|0
1674735000000|2023-01-26 12:10:00|11442.65|11442.65|11445.52|11445.52|11448.16|11448.16|11442.65|11442.65|0
1674735300000|2023-01-26 12:15:00|11444.06|11444.06|11442.16|11442.16|11444.86|11444.86|11442.16|11442.16|0
1674735600000|2023-01-26 12:20:00|11440.55|11440.55|11444.12|11444.12|11445.73|11445.73|11437.76|11437.76|0
1674735900000|2023-01-26 12:25:00|11443.32|11443.32|11438.91|11438.91|11443.32|11443.32|11438.91|11438.91|0
1674736200000|2023-01-26 12:30:00|11439.37|11439.37|11432.55|11432.55|11439.37|11439.37|11431.08|11431.08|0
1674736500000|2023-01-26 12:35:00|11431.74|11431.74|11416.96|11416.96|11433.12|11433.12|11416.96|11416.96|0
1674736800000|2023-01-26 12:40:00|11416.15|11416.15|11426.77|11426.77|11426.77|11426.77|11412.22|11412.22|0
1674737100000|2023-01-26 12:45:00|11426.29|11426.29|11435.25|11435.25|11437.34|11437.34|11426.18|11426.18|0
1674737400000|2023-01-26 12:50:00|11436.16|11436.16|11443.9|11443.9|11445.12|11445.12|11436.16|11436.16|0
1674737700000|2023-01-26 12:55:00|11445.39|11445.39|11445.78|11445.78|11445.78|11445.78|11444.16|11444.16|0
1674738000000|2023-01-26 13:00:00|11444.87|11444.87|11433.67|11433.67|11444.87|11444.87|11431.78|11431.78|0
1674738300000|2023-01-26 13:05:00|11432.75|11432.75|11426.71|11426.71|11434.53|11434.53|11425.97|11425.97|0
1674738600000|2023-01-26 13:10:00|11426.23|11426.23|11430.03|11430.03|11430.03|11430.03|11425.5|11425.5|0
1674738900000|2023-01-26 13:15:00|11430.83|11430.83|11439.22|11439.22|11441.24|11441.24|11430.83|11430.83|0
1674739200000|2023-01-26 13:20:00|11438.49|11438.49|11432.52|11432.52|11438.67|11438.67|11432.28|11432.28|0
1674739500000|2023-01-26 13:25:00|11431.79|11431.79|11414.58|11414.58|11433.78|11433.78|11413.77|11413.77|0
1674739800000|2023-01-26 13:30:00|11412.97|11412.97|11430.76|11430.76|11430.76|11430.76|11407.5|11407.5|0
1674740100000|2023-01-26 13:35:00|11430.27|11430.27|11442.74|11442.74|11444.35|11444.35|11430.27|11430.27|0
1674740400000|2023-01-26 13:40:00|11442.01|11442.01|11437.24|11437.24|11442.01|11442.01|11435.36|11435.36|0
1674740700000|2023-01-26 13:45:00|11434.18|11434.18|11435.87|11435.87|11435.87|11435.87|11433.06|11433.06|0
1674741000000|2023-01-26 13:50:00|11436.79|11436.79|11445.66|11445.66|11447.72|11447.72|11436.79|11436.79|0
1674741300000|2023-01-26 13:55:00|11446.46|11446.46|11446.45|11446.45|11448.74|11448.74|11444.05|11444.05|0
1674741600000|2023-01-26 14:00:00|11447.59|11447.59|11454.36|11454.36|11454.36|11454.36|11447.59|11447.59|0
1674741900000|2023-01-26 14:05:00|11455.16|11455.16|11431.63|11431.63|11455.16|11455.16|11431.63|11431.63|0
1674742200000|2023-01-26 14:10:00|11428.79|11428.79|11423.46|11423.46|11429.25|11429.25|11422.67|11422.67|0
1674742500000|2023-01-26 14:15:00|11424.38|11424.38|11438.87|11438.87|11442.03|11442.03|11424.38|11424.38|0
1674742800000|2023-01-26 14:20:00|11439.6|11439.6|11434.6|11434.6|11444.35|11444.35|11433.86|11433.86|0
1674743100000|2023-01-26 14:25:00|11434.14|11434.14|11418.25|11418.25|11434.14|11434.14|11415.06|11415.06|0
1674743400000|2023-01-26 14:30:00|11418.71|11418.71|11427.72|11427.72|11430.36|11430.36|11418.71|11418.71|0
1674743700000|2023-01-26 14:35:00|11428.98|11428.98|11436.11|11436.11|11438.24|11438.24|11428.98|11428.98|0
1674744000000|2023-01-26 14:40:00|11436.84|11436.84|11434.05|11434.05|11441.73|11441.73|11434.05|11434.05|0
1674744300000|2023-01-26 14:45:00|11435.02|11435.02|11426.52|11426.52|11442.14|11442.14|11424.95|11424.95|0
1674744600000|2023-01-26 14:50:00|11427.98|11427.98|11428.28|11428.28|11433.56|11433.56|11427.98|11427.98|0
1674744900000|2023-01-26 14:55:00|11426.81|11426.81|11434.59|11434.59|11434.59|11434.59|11408.3|11408.3|0
1674745200000|2023-01-26 15:00:00|11435.4|11435.4|11420.77|11420.77|11438.63|11438.63|11414.79|11414.79|0
1674745500000|2023-01-26 15:05:00|11420.31|11420.31|11417.48|11417.48|11420.63|11420.63|11417.48|11417.48|0
1674745800000|2023-01-26 15:10:00|11418.46|11418.46|11434.27|11434.27|11436.2|11436.2|11414.5|11414.5|0
1674746100000|2023-01-26 15:15:00|11433.47|11433.47|11429.67|11429.67|11440.4|11440.4|11428.73|11428.73|0
1674746400000|2023-01-26 15:20:00|11430.13|11430.13|11429.02|11429.02|11431.39|11431.39|11429.02|11429.02|0
1674746700000|2023-01-26 15:25:00|11428.1|11428.1|11421.52|11421.52|11428.1|11428.1|11420.6|11420.6|0
1674747000000|2023-01-26 15:30:00|11422.01|11422.01|11406.69|11406.69|11422.01|11422.01|11393.17|11393.17|0
1674747300000|2023-01-26 15:35:00|11407.14|11407.14|11385.31|11385.31|11411.05|11411.05|11382.46|11382.46|0
1674747600000|2023-01-26 15:40:00|11383.85|11383.85|11394.88|11394.88|11395.34|11395.34|11382.93|11382.93|0
1674747900000|2023-01-26 15:45:00|11395.34|11395.34|11397.69|11397.69|11397.69|11397.69|11389.04|11389.04|0
1674748200000|2023-01-26 15:50:00|11398.31|11398.31|11377.85|11377.85|11399.92|11399.92|11377.85|11377.85|0
1674748500000|2023-01-26 15:55:00|11376.39|11376.39|11360.77|11360.77|11376.39|11376.39|11350.42|11350.42|0
1674748800000|2023-01-26 16:00:00|11360.03|11360.03|11371.84|11371.84|11371.84|11371.84|11347.55|11347.55|0
1674749100000|2023-01-26 16:05:00|11373.54|11373.54|11363.07|11363.07|11376.34|11376.34|11361.57|11361.57|0
1674749400000|2023-01-26 16:10:00|11362.34|11362.34|11384.44|11384.44|11384.71|11384.71|11359.18|11359.18|0
1674749700000|2023-01-26 16:15:00|11384.9|11384.9|11390.62|11390.62|11397.68|11397.68|11384.9|11384.9|0
1674750000000|2023-01-26 16:20:00|11390.13|11390.13|11383.58|11383.58|11390.13|11390.13|11382.2|11382.2|0
1674750300000|2023-01-26 16:25:00|11383.09|11383.09|11382.9|11382.9|11383.52|11383.52|11377.87|11377.87|0
1674807300000|2023-01-27 08:15:00|11401.2|11401.2|11377.61|11377.61|11401.2|11401.2|11377.61|11377.61|0
1674807600000|2023-01-27 08:20:00|11376.01|11376.01|11345.25|11345.25|11376.01|11376.01|11340.63|11340.63|0
1674807900000|2023-01-27 08:25:00|11344.52|11344.52|11362.39|11362.39|11363.12|11363.12|11344.52|11344.52|0
1674808200000|2023-01-27 08:30:00|11364.09|11364.09|11383.93|11383.93|11400.35|11400.35|11364.09|11364.09|0
1674808500000|2023-01-27 08:35:00|11383.31|11383.31|11388.7|11388.7|11397.36|11397.36|11383.31|11383.31|0
1674808800000|2023-01-27 08:40:00|11386.51|11386.51|11412.89|11412.89|11412.89|11412.89|11385.94|11385.94|0
1674809100000|2023-01-27 08:45:00|11413.64|11413.64|11424.62|11424.62|11427.81|11427.81|11413.64|11413.64|0
1674809400000|2023-01-27 08:50:00|11425.76|11425.76|11433.14|11433.14|11437.09|11437.09|11424|11424|0
1674809700000|2023-01-27 08:55:00|11432.65|11432.65|11423.78|11423.78|11432.65|11432.65|11422.09|11422.09|0
1674810000000|2023-01-27 09:00:00|11425.24|11425.24|11430.67|11430.67|11430.67|11430.67|11423.5|11423.5|0
1674810300000|2023-01-27 09:05:00|11431.4|11431.4|11424.98|11424.98|11431.4|11431.4|11422.48|11422.48|0
1674810600000|2023-01-27 09:10:00|11425.79|11425.79|11420.9|11420.9|11425.79|11425.79|11418.55|11418.55|0
1674810900000|2023-01-27 09:15:00|11421.63|11421.63|11423.73|11423.73|11427.98|11427.98|11421.63|11421.63|0
1674811200000|2023-01-27 09:20:00|11425.92|11425.92|11443.18|11443.18|11443.91|11443.91|11425.92|11425.92|0
1674811500000|2023-01-27 09:25:00|11444.88|11444.88|11442.92|11442.92|11444.91|11444.91|11442.92|11442.92|0
1674811800000|2023-01-27 09:30:00|11442.11|11442.11|11442.11|11442.11|11442.11|11442.11|11441.2|11441.2|0
1674812100000|2023-01-27 09:35:00|11442.86|11442.86|11455.68|11455.68|11455.68|11455.68|11442.86|11442.86|0
1674812400000|2023-01-27 09:40:00|11456.14|11456.14|11448.24|11448.24|11456.14|11456.14|11448.1|11448.1|0
1674812700000|2023-01-27 09:45:00|11449.7|11449.7|11449.06|11449.06|11451.7|11451.7|11443.87|11443.87|0
1674813000000|2023-01-27 09:50:00|11449.52|11449.52|11452.14|11452.14|11456.12|11456.12|11449.52|11449.52|0
1674813300000|2023-01-27 09:55:00|11451.22|11451.22|11446.25|11446.25|11451.22|11451.22|11446.01|11446.01|0
1674813600000|2023-01-27 10:00:00|11446.02|11446.02|11444.94|11444.94|11446.75|11446.75|11443.49|11443.49|0
1674813900000|2023-01-27 10:05:00|11446.4|11446.4|11449.11|11449.11|11449.84|11449.84|11446.11|11446.11|0
1674814200000|2023-01-27 10:10:00|11449.56|11449.56|11443.22|11443.22|11449.56|11449.56|11443.22|11443.22|0
1674814500000|2023-01-27 10:15:00|11444.03|11444.03|11439.58|11439.58|11444.03|11444.03|11438.66|11438.66|0
1674814800000|2023-01-27 10:20:00|11438.85|11438.85|11438.85|11438.85|11439.34|11439.34|11434.75|11434.75|0
1674815100000|2023-01-27 10:25:00|11440.23|11440.23|11435.44|11435.44|11440.23|11440.23|11430.54|11430.54|0
1674815400000|2023-01-27 10:30:00|11436.36|11436.36|11437.86|11437.86|11438.35|11438.35|11436.36|11436.36|0
1674815700000|2023-01-27 10:35:00|11438.61|11438.61|11444.12|11444.12|11444.12|11444.12|11438.61|11438.61|0
1674816000000|2023-01-27 10:40:00|11444.75|11444.75|11452.21|11452.21|11453.76|11453.76|11444.75|11444.75|0
1674816300000|2023-01-27 10:45:00|11453.13|11453.13|11453.18|11453.18|11453.18|11453.18|11448.31|11448.31|0
1674816600000|2023-01-27 10:50:00|11455.14|11455.14|11461.37|11461.37|11461.62|11461.62|11455.1|11455.1|0
1674816900000|2023-01-27 10:55:00|11462.18|11462.18|11465.01|11465.01|11468.74|11468.74|11462.18|11462.18|0
1674817200000|2023-01-27 11:00:00|11462.34|11462.34|11470.15|11470.15|11470.15|11470.15|11458.91|11458.91|0
1674817500000|2023-01-27 11:05:00|11471.93|11471.93|11473.25|11473.25|11477.49|11477.49|11471.93|11471.93|0
1674817800000|2023-01-27 11:10:00|11473.47|11473.47|11478.12|11478.12|11478.12|11478.12|11472.73|11472.73|0
1674818100000|2023-01-27 11:15:00|11477.37|11477.37|11471.13|11471.13|11477.99|11477.99|11471.13|11471.13|0
1674818400000|2023-01-27 11:20:00|11470.64|11470.64|11476.69|11476.69|11476.69|11476.69|11465.23|11465.23|0
1674818700000|2023-01-27 11:25:00|11475.72|11475.72|11473.23|11473.23|11476.51|11476.51|11470.88|11470.88|0
1674819000000|2023-01-27 11:30:00|11472.74|11472.74|11474.96|11474.96|11475.93|11475.93|11472.74|11472.74|0
1674819300000|2023-01-27 11:35:00|11474.15|11474.15|11470.26|11470.26|11475.13|11475.13|11470.26|11470.26|0
1674819600000|2023-01-27 11:40:00|11470.72|11470.72|11482.44|11482.44|11484.54|11484.54|11470.72|11470.72|0
1674819900000|2023-01-27 11:45:00|11483.19|11483.19|11483.77|11483.77|11488.33|11488.33|11483.15|11483.15|0
1674820200000|2023-01-27 11:50:00|11482.97|11482.97|11470.48|11470.48|11482.97|11482.97|11470.2|11470.2|0
1674820500000|2023-01-27 11:55:00|11469.75|11469.75|11474.97|11474.97|11476.4|11476.4|11469.75|11469.75|0
1674820800000|2023-01-27 12:00:00|11475.94|11475.94|11466.83|11466.83|11475.94|11475.94|11466.83|11466.83|0
1674821100000|2023-01-27 12:05:00|11467.63|11467.63|11467.71|11467.71|11469.67|11469.67|11467.63|11467.63|0
1674821400000|2023-01-27 12:10:00|11468.2|11468.2|11466.4|11466.4|11468.2|11468.2|11466.4|11466.4|0
1674821700000|2023-01-27 12:15:00|11465.65|11465.65|11460.18|11460.18|11471.26|11471.26|11460.18|11460.18|0
1674822000000|2023-01-27 12:20:00|11459.69|11459.69|11457.2|11457.2|11459.69|11459.69|11455.71|11455.71|0
1674822300000|2023-01-27 12:25:00|11456.71|11456.71|11452.57|11452.57|11456.71|11456.71|11449.88|11449.88|0
1674822600000|2023-01-27 12:30:00|11451.11|11451.11|11445.84|11445.84|11451.11|11451.11|11445.04|11445.04|0
1674822900000|2023-01-27 12:35:00|11444.36|11444.36|11433.16|11433.16|11444.36|11444.36|11432.93|11432.93|0
1674823200000|2023-01-27 12:40:00|11434.14|11434.14|11437.98|11437.98|11439.99|11439.99|11433.16|11433.16|0
1674823500000|2023-01-27 12:45:00|11437.25|11437.25|11430.14|11430.14|11437.25|11437.25|11429.91|11429.91|0
1674823800000|2023-01-27 12:50:00|11429|11429|11426.86|11426.86|11432.05|11432.05|11423.98|11423.98|0
1674824100000|2023-01-27 12:55:00|11427.78|11427.78|11446.44|11446.44|11446.96|11446.96|11427.78|11427.78|0
1674824400000|2023-01-27 13:00:00|11445.98|11445.98|11449.99|11449.99|11449.99|11449.99|11441.54|11441.54|0
1674824700000|2023-01-27 13:05:00|11451.37|11451.37|11447.71|11447.71|11452.98|11452.98|11447.69|11447.69|0
1674825000000|2023-01-27 13:10:00|11446.33|11446.33|11450.94|11450.94|11452.35|11452.35|11444.36|11444.36|0
1674825300000|2023-01-27 13:15:00|11452.43|11452.43|11456.41|11456.41|11459.01|11459.01|11452.43|11452.43|0
1674825600000|2023-01-27 13:20:00|11456.87|11456.87|11454.39|11454.39|11456.87|11456.87|11452.73|11452.73|0
1674825900000|2023-01-27 13:25:00|11454.85|11454.85|11457.5|11457.5|11462.17|11462.17|11454.85|11454.85|0
1674826200000|2023-01-27 13:30:00|11455.54|11455.54|11478.08|11478.08|11482.59|11482.59|11445.93|11445.93|0
1674826500000|2023-01-27 13:35:00|11479.55|11479.55|11466.37|11466.37|11480.66|11480.66|11462.97|11462.97|0
1674826800000|2023-01-27 13:40:00|11465.64|11465.64|11478.42|11478.42|11479.26|11479.26|11463.26|11463.26|0
1674827100000|2023-01-27 13:45:00|11477.94|11477.94|11469.53|11469.53|11477.94|11477.94|11469.35|11469.35|0
1674827400000|2023-01-27 13:50:00|11468.61|11468.61|11470.01|11470.01|11470.98|11470.98|11465.13|11465.13|0
1674827700000|2023-01-27 13:55:00|11471.54|11471.54|11454.38|11454.38|11471.54|11471.54|11452.85|11452.85|0
1674828000000|2023-01-27 14:00:00|11456.22|11456.22|11461.67|11461.67|11462.16|11462.16|11455.3|11455.3|0
1674828300000|2023-01-27 14:05:00|11462.8|11462.8|11471.93|11471.93|11472.39|11472.39|11462.8|11462.8|0
1674828600000|2023-01-27 14:10:00|11470.47|11470.47|11465.96|11465.96|11470.95|11470.95|11464.12|11464.12|0
1674828900000|2023-01-27 14:15:00|11465.04|11465.04|11465.45|11465.45|11465.77|11465.77|11463.45|11463.45|0
1674829200000|2023-01-27 14:20:00|11466.83|11466.83|11474.32|11474.32|11474.56|11474.56|11466.34|11466.34|0
1674829500000|2023-01-27 14:25:00|11475.79|11475.79|11468.46|11468.46|11475.79|11475.79|11466.55|11466.55|0
1674829800000|2023-01-27 14:30:00|11468|11468|11453.66|11453.66|11474.55|11474.55|11451.94|11451.94|0
1674830100000|2023-01-27 14:35:00|11452.86|11452.86|11471.8|11471.8|11475.67|11475.67|11452.86|11452.86|0
1674830400000|2023-01-27 14:40:00|11472.29|11472.29|11488.44|11488.44|11488.44|11488.44|11465.02|11465.02|0
1674830700000|2023-01-27 14:45:00|11488.93|11488.93|11498.96|11498.96|11502.35|11502.35|11478.85|11478.85|0
1674831000000|2023-01-27 14:50:00|11497.98|11497.98|11504.52|11504.52|11506.54|11506.54|11497.98|11497.98|0
1674831300000|2023-01-27 14:55:00|11505.66|11505.66|11504.83|11504.83|11518.01|11518.01|11504.2|11504.2|0
1674831600000|2023-01-27 15:00:00|11504.09|11504.09|11527.79|11527.79|11528.8|11528.8|11502.63|11502.63|0
1674831900000|2023-01-27 15:05:00|11529.17|11529.17|11539.19|11539.19|11544.91|11544.91|11528.36|11528.36|0
1674832200000|2023-01-27 15:10:00|11540.11|11540.11|11547.76|11547.76|11547.84|11547.84|11539.65|11539.65|0
1674832500000|2023-01-27 15:15:00|11546.3|11546.3|11536.83|11536.83|11547.05|11547.05|11535.06|11535.06|0
1674832800000|2023-01-27 15:20:00|11535.85|11535.85|11525.07|11525.07|11536.83|11536.83|11521.76|11521.76|0
1674833100000|2023-01-27 15:25:00|11524.34|11524.34|11543.4|11543.4|11545.54|11545.54|11524.34|11524.34|0
1674833400000|2023-01-27 15:30:00|11544.03|11544.03|11561.09|11561.09|11564.66|11564.66|11543.11|11543.11|0
1674833700000|2023-01-27 15:35:00|11562.55|11562.55|11584.07|11584.07|11584.07|11584.07|11562.55|11562.55|0
1674834000000|2023-01-27 15:40:00|11584.53|11584.53|11576.43|11576.43|11584.82|11584.82|11576.43|11576.43|0
1674834300000|2023-01-27 15:45:00|11575.62|11575.62|11560.94|11560.94|11575.62|11575.62|11560.94|11560.94|0
1674834600000|2023-01-27 15:50:00|11561.67|11561.67|11561.6|11561.6|11563.56|11563.56|11557.55|11557.55|0
1674834900000|2023-01-27 15:55:00|11560.87|11560.87|11572.53|11572.53|11576.34|11576.34|11560.57|11560.57|0
1674835200000|2023-01-27 16:00:00|11571.61|11571.61|11570.39|11570.39|11575.61|11575.61|11570.39|11570.39|0
1674835500000|2023-01-27 16:05:00|11571.3|11571.3|11575.54|11575.54|11586.07|11586.07|11571.3|11571.3|0
1674835800000|2023-01-27 16:10:00|11575.32|11575.32|11566.32|11566.32|11575.32|11575.32|11563.63|11563.63|0
1674836100000|2023-01-27 16:15:00|11565.4|11565.4|11567.78|11567.78|11567.78|11567.78|11563.03|11563.03|0
1674836400000|2023-01-27 16:20:00|11567.56|11567.56|11576.85|11576.85|11576.85|11576.85|11566.61|11566.61|0
1674836700000|2023-01-27 16:25:00|11577.82|11577.82|11570.14|11570.14|11579.47|11579.47|11569.07|11569.07|0
1675066500000|2023-01-30 08:15:00|11438.28|11438.28|11432.98|11432.98|11439.74|11439.74|11432.98|11432.98|0
1675066800000|2023-01-30 08:20:00|11432.26|11432.26|11418.55|11418.55|11432.26|11432.26|11418.55|11418.55|0
1675067100000|2023-01-30 08:25:00|11417.08|11417.08|11381.43|11381.43|11417.08|11417.08|11379.99|11379.99|0
1675067400000|2023-01-30 08:30:00|11382.89|11382.89|11426.92|11426.92|11426.92|11426.92|11382.89|11382.89|0
1675067700000|2023-01-30 08:35:00|11427.73|11427.73|11457.82|11457.82|11457.82|11457.82|11427.73|11427.73|0
1675068000000|2023-01-30 08:40:00|11459.65|11459.65|11472.64|11472.64|11473.63|11473.63|11459.65|11459.65|0
1675068300000|2023-01-30 08:45:00|11471.89|11471.89|11444.84|11444.84|11471.91|11471.91|11444.84|11444.84|0
1675068600000|2023-01-30 08:50:00|11447.13|11447.13|11454.76|11454.76|11455.89|11455.89|11445.91|11445.91|0
1675068900000|2023-01-30 08:55:00|11455.49|11455.49|11463.33|11463.33|11463.33|11463.33|11454.46|11454.46|0
1675069200000|2023-01-30 09:00:00|11464.79|11464.79|11480.75|11480.75|11483.18|11483.18|11464.79|11464.79|0
1675069500000|2023-01-30 09:05:00|11484.63|11484.63|11480.78|11480.78|11487.84|11487.84|11477.91|11477.91|0
1675069800000|2023-01-30 09:10:00|11481.76|11481.76|11476.91|11476.91|11485.71|11485.71|11475.84|11475.84|0
1675070100000|2023-01-30 09:15:00|11477.64|11477.64|11475.37|11475.37|11479|11479|11473.59|11473.59|0
1675070400000|2023-01-30 09:20:00|11473.67|11473.67|11472.62|11472.62|11474.92|11474.92|11470.07|11470.07|0
1675070700000|2023-01-30 09:25:00|11471.71|11471.71|11457.38|11457.38|11475.55|11475.55|11455.91|11455.91|0
1675071000000|2023-01-30 09:30:00|11458.11|11458.11|11460.96|11460.96|11464.75|11464.75|11456.99|11456.99|0
1675071300000|2023-01-30 09:35:00|11459.47|11459.47|11456.09|11456.09|11462.52|11462.52|11449.83|11449.83|0
1675071600000|2023-01-30 09:40:00|11454.48|11454.48|11452.63|11452.63|11454.48|11454.48|11449.66|11449.66|0
1675071900000|2023-01-30 09:45:00|11452.41|11452.41|11449.7|11449.7|11452.41|11452.41|11444.52|11444.52|0
1675072200000|2023-01-30 09:50:00|11451.77|11451.77|11439.55|11439.55|11452.49|11452.49|11439.54|11439.54|0
1675072500000|2023-01-30 09:55:00|11440.23|11440.23|11441.83|11441.83|11445.05|11445.05|11440.23|11440.23|0
1675072800000|2023-01-30 10:00:00|11440.92|11440.92|11433.49|11433.49|11442.81|11442.81|11433.49|11433.49|0
1675073100000|2023-01-30 10:05:00|11433.03|11433.03|11430.15|11430.15|11437.08|11437.08|11409.11|11409.11|0
1675073400000|2023-01-30 10:10:00|11429.23|11429.23|11445.95|11445.95|11445.95|11445.95|11429.23|11429.23|0
1675073700000|2023-01-30 10:15:00|11444.12|11444.12|11423.16|11423.16|11444.12|11444.12|11423.16|11423.16|0
1675074000000|2023-01-30 10:20:00|11422.94|11422.94|11401.01|11401.01|11422.94|11422.94|11400.55|11400.55|0
1675074300000|2023-01-30 10:25:00|11401.46|11401.46|11383.26|11383.26|11401.92|11401.92|11383.26|11383.26|0
1675074600000|2023-01-30 10:30:00|11382.53|11382.53|11390.44|11390.44|11390.44|11390.44|11376.05|11376.05|0
1675074900000|2023-01-30 10:35:00|11391.82|11391.82|11394.5|11394.5|11396.76|11396.76|11388.96|11388.96|0
1675075200000|2023-01-30 10:40:00|11392.23|11392.23|11392.9|11392.9|11396.06|11396.06|11390.98|11390.98|0
1675075500000|2023-01-30 10:45:00|11392.17|11392.17|11399.62|11399.62|11399.62|11399.62|11391.41|11391.41|0
1675075800000|2023-01-30 10:50:00|11400.53|11400.53|11394.94|11394.94|11400.53|11400.53|11394.03|11394.03|0
1675076100000|2023-01-30 10:55:00|11394.14|11394.14|11385.06|11385.06|11395.32|11395.32|11383.6|11383.6|0
1675076400000|2023-01-30 11:00:00|11385.51|11385.51|11383.39|11383.39|11385.51|11385.51|11381.93|11381.93|0
1675076700000|2023-01-30 11:05:00|11384.13|11384.13|11376.53|11376.53|11387.54|11387.54|11376.18|11376.18|0
1675077000000|2023-01-30 11:10:00|11376.99|11376.99|11373.49|11373.49|11377.22|11377.22|11370.04|11370.04|0
1675077300000|2023-01-30 11:15:00|11374.85|11374.85|11365.27|11365.27|11374.85|11374.85|11365.27|11365.27|0
1675077600000|2023-01-30 11:20:00|11363.81|11363.81|11353.72|11353.72|11368.75|11368.75|11353.72|11353.72|0
1675077900000|2023-01-30 11:25:00|11353.15|11353.15|11344.34|11344.34|11353.15|11353.15|11339.23|11339.23|0
1675078200000|2023-01-30 11:30:00|11345.81|11345.81|11336.66|11336.66|11349.62|11349.62|11331.89|11331.89|0
1675078500000|2023-01-30 11:35:00|11336.21|11336.21|11341.8|11341.8|11341.8|11341.8|11335.53|11335.53|0
1675078800000|2023-01-30 11:40:00|11343.26|11343.26|11341.96|11341.96|11343.26|11343.26|11338.19|11338.19|0
1675079100000|2023-01-30 11:45:00|11341.16|11341.16|11339.77|11339.77|11345.15|11345.15|11334.56|11334.56|0
1675079400000|2023-01-30 11:50:00|11338.96|11338.96|11327.32|11327.32|11338.96|11338.96|11320.11|11320.11|0
1675079700000|2023-01-30 11:55:00|11326.34|11326.34|11322.2|11322.2|11326.34|11326.34|11318.4|11318.4|0
1675080000000|2023-01-30 12:00:00|11322.77|11322.77|11326.35|11326.35|11327.84|11327.84|11322.77|11322.77|0
1675080300000|2023-01-30 12:05:00|11324.08|11324.08|11306.89|11306.89|11324.6|11324.6|11306.89|11306.89|0
1675080600000|2023-01-30 12:10:00|11305.19|11305.19|11303.78|11303.78|11309.28|11309.28|11300.39|11300.39|0
1675080900000|2023-01-30 12:15:00|11303.32|11303.32|11302.81|11302.81|11310.37|11310.37|11302.81|11302.81|0
1675081200000|2023-01-30 12:20:00|11302.35|11302.35|11300.89|11300.89|11307.7|11307.7|11300.68|11300.68|0
1675081500000|2023-01-30 12:25:00|11299.91|11299.91|11333.4|11333.4|11333.4|11333.4|11299.46|11299.46|0
1675081800000|2023-01-30 12:30:00|11332.91|11332.91|11322.18|11322.18|11332.91|11332.91|11320.55|11320.55|0
1675082100000|2023-01-30 12:35:00|11321.38|11321.38|11315.97|11315.97|11323.75|11323.75|11315.97|11315.97|0
1675082400000|2023-01-30 12:40:00|11314.99|11314.99|11322.8|11322.8|11325.31|11325.31|11309.64|11309.64|0
1675082700000|2023-01-30 12:45:00|11323.26|11323.26|11319.16|11319.16|11323.26|11323.26|11313.82|11313.82|0
1675083000000|2023-01-30 12:50:00|11319.89|11319.89|11310.78|11310.78|11322.26|11322.26|11310.78|11310.78|0
1675083300000|2023-01-30 12:55:00|11310.15|11310.15|11314.8|11314.8|11314.8|11314.8|11310.15|11310.15|0
1675083600000|2023-01-30 13:00:00|11315.26|11315.26|11312.76|11312.76|11317.24|11317.24|11305.38|11305.38|0
1675083900000|2023-01-30 13:05:00|11313.25|11313.25|11322.87|11322.87|11323.85|11323.85|11310.6|11310.6|0
1675084200000|2023-01-30 13:10:00|11323.68|11323.68|11322.47|11322.47|11326.3|11326.3|11319.75|11319.75|0
1675084500000|2023-01-30 13:15:00|11322.7|11322.7|11314.17|11314.17|11322.7|11322.7|11314.17|11314.17|0
1675084800000|2023-01-30 13:20:00|11314.28|11314.28|11304.65|11304.65|11318.51|11318.51|11304.65|11304.65|0
1675085100000|2023-01-30 13:25:00|11301.44|11301.44|11311.05|11311.05|11311.05|11311.05|11301.44|11301.44|0
1675085400000|2023-01-30 13:30:00|11310.36|11310.36|11305.87|11305.87|11310.36|11310.36|11287.42|11287.42|0
1675085700000|2023-01-30 13:35:00|11306.33|11306.33|11302.33|11302.33|11306.74|11306.74|11300.79|11300.79|0
1675086000000|2023-01-30 13:40:00|11301.85|11301.85|11313.41|11313.41|11316.61|11316.61|11301.36|11301.36|0
1675086300000|2023-01-30 13:45:00|11312.93|11312.93|11315.26|11315.26|11315.26|11315.26|11306.93|11306.93|0
1675086600000|2023-01-30 13:50:00|11316.06|11316.06|11316.04|11316.04|11322.26|11322.26|11314.24|11314.24|0
1675086900000|2023-01-30 13:55:00|11317.02|11317.02|11315.06|11315.06|11322.63|11322.63|11314.49|11314.49|0
1675087200000|2023-01-30 14:00:00|11313.59|11313.59|11313.68|11313.68|11314.24|11314.24|11310.84|11310.84|0
1675087500000|2023-01-30 14:05:00|11315.38|11315.38|11317.28|11317.28|11320.42|11320.42|11315.38|11315.38|0
1675087800000|2023-01-30 14:10:00|11317.85|11317.85|11315.81|11315.81|11317.86|11317.86|11312.25|11312.25|0
1675088100000|2023-01-30 14:15:00|11315.01|11315.01|11319.43|11319.43|11319.43|11319.43|11308.33|11308.33|0
1675088400000|2023-01-30 14:20:00|11321.04|11321.04|11320.87|11320.87|11328.43|11328.43|11320.87|11320.87|0
1675088700000|2023-01-30 14:25:00|11321.85|11321.85|11329.27|11329.27|11334.12|11334.12|11321.85|11321.85|0
1675089000000|2023-01-30 14:30:00|11328.54|11328.54|11336.95|11336.95|11345.15|11345.15|11328.54|11328.54|0
1675089300000|2023-01-30 14:35:00|11340.5|11340.5|11341.83|11341.83|11342.98|11342.98|11335.76|11335.76|0
1675089600000|2023-01-30 14:40:00|11341.26|11341.26|11337.56|11337.56|11350.75|11350.75|11337.56|11337.56|0
1675089900000|2023-01-30 14:45:00|11337.8|11337.8|11349.59|11349.59|11351.49|11351.49|11337.23|11337.23|0
1675090200000|2023-01-30 14:50:00|11350.4|11350.4|11333.55|11333.55|11354.67|11354.67|11333.44|11333.44|0
1675090500000|2023-01-30 14:55:00|11332.83|11332.83|11352.76|11352.76|11355.38|11355.38|11330.37|11330.37|0
1675090800000|2023-01-30 15:00:00|11353.32|11353.32|11367.57|11367.57|11367.57|11367.57|11349.84|11349.84|0
1675091100000|2023-01-30 15:05:00|11368.37|11368.37|11369.79|11369.79|11380.18|11380.18|11367.39|11367.39|0
1675091400000|2023-01-30 15:10:00|11371.25|11371.25|11372.99|11372.99|11377.64|11377.64|11371.13|11371.13|0
1675091700000|2023-01-30 15:15:00|11374.47|11374.47|11367.04|11367.04|11376.33|11376.33|11363.97|11363.97|0
1675092000000|2023-01-30 15:20:00|11368.02|11368.02|11361.43|11361.43|11368.66|11368.66|11360.32|11360.32|0
1675092300000|2023-01-30 15:25:00|11363.21|11363.21|11364.31|11364.31|11365.79|11365.79|11351.79|11351.79|0
1675092600000|2023-01-30 15:30:00|11362.36|11362.36|11349.73|11349.73|11362.92|11362.92|11349.27|11349.27|0
1675092900000|2023-01-30 15:35:00|11350.29|11350.29|11323.49|11323.49|11350.92|11350.92|11322.9|11322.9|0
1675093200000|2023-01-30 15:40:00|11322.25|11322.25|11302.31|11302.31|11322.25|11322.25|11297.86|11297.86|0
1675093500000|2023-01-30 15:45:00|11299.57|11299.57|11306.15|11306.15|11309.92|11309.92|11296.82|11296.82|0
1675093800000|2023-01-30 15:50:00|11305.01|11305.01|11304.51|11304.51|11316.26|11316.26|11303.48|11303.48|0
1675094100000|2023-01-30 15:55:00|11305.42|11305.42|11311.36|11311.36|11312.01|11312.01|11305.42|11305.42|0
1675094400000|2023-01-30 16:00:00|11310.9|11310.9|11300.68|11300.68|11321.76|11321.76|11298.15|11298.15|0
1675094700000|2023-01-30 16:05:00|11300.11|11300.11|11287.82|11287.82|11301.06|11301.06|11287.82|11287.82|0
1675095000000|2023-01-30 16:10:00|11289.52|11289.52|11301.1|11301.1|11312.79|11312.79|11289.52|11289.52|0
1675095300000|2023-01-30 16:15:00|11301.58|11301.58|11309.36|11309.36|11321.59|11321.59|11301.58|11301.58|0
1675095600000|2023-01-30 16:20:00|11308.8|11308.8|11308.37|11308.37|11314.5|11314.5|11300.55|11300.55|0
1675095900000|2023-01-30 16:25:00|11308.83|11308.83|11301|11301|11318.07|11318.07|11296.83|11296.83|0
1675152900000|2023-01-31 08:15:00|11275.32|11275.32|11276.98|11276.98|11284.16|11284.16|11258.19|11258.19|0
1675153200000|2023-01-31 08:20:00|11274.57|11274.57|11248.07|11248.07|11278.75|11278.75|11247.62|11247.62|0
1675153500000|2023-01-31 08:25:00|11250.26|11250.26|11245.37|11245.37|11256.7|11256.7|11242.79|11242.79|0
1675153800000|2023-01-31 08:30:00|11245.83|11245.83|11254.27|11254.27|11255.97|11255.97|11237.99|11237.99|0
1675154100000|2023-01-31 08:35:00|11259.48|11259.48|11260.18|11260.18|11271.16|11271.16|11259.48|11259.48|0
1675154400000|2023-01-31 08:40:00|11259.62|11259.62|11236.97|11236.97|11259.62|11259.62|11236.97|11236.97|0
1675154700000|2023-01-31 08:45:00|11229.53|11229.53|11237.74|11237.74|11237.74|11237.74|11224.68|11224.68|0
1675155000000|2023-01-31 08:50:00|11238.47|11238.47|11239.55|11239.55|11241.93|11241.93|11238.24|11238.24|0
1675155300000|2023-01-31 08:55:00|11241.9|11241.9|11231.89|11231.89|11243.12|11243.12|11230.06|11230.06|0
1675155600000|2023-01-31 09:00:00|11231.09|11231.09|11222.64|11222.64|11232.69|11232.69|11222.64|11222.64|0
1675155900000|2023-01-31 09:05:00|11221.67|11221.67|11209.5|11209.5|11221.67|11221.67|11209.5|11209.5|0
1675156200000|2023-01-31 09:10:00|11208.87|11208.87|11198.7|11198.7|11223.78|11223.78|11196.08|11196.08|0
1675156500000|2023-01-31 09:15:00|11196.51|11196.51|11170.02|11170.02|11196.75|11196.75|11169.54|11169.54|0
1675156800000|2023-01-31 09:20:00|11172.29|11172.29|11188.02|11188.02|11188.14|11188.14|11171.49|11171.49|0
1675157100000|2023-01-31 09:25:00|11187.1|11187.1|11200.04|11200.04|11202.31|11202.31|11187.1|11187.1|0
1675157400000|2023-01-31 09:30:00|11200.96|11200.96|11207.76|11207.76|11207.76|11207.76|11199.59|11199.59|0
1675157700000|2023-01-31 09:35:00|11209.14|11209.14|11204.21|11204.21|11211.35|11211.35|11189.92|11189.92|0
1675158000000|2023-01-31 09:40:00|11203.73|11203.73|11191.02|11191.02|11204.28|11204.28|11190.28|11190.28|0
1675158300000|2023-01-31 09:45:00|11193.21|11193.21|11192.11|11192.11|11195.32|11195.32|11183.95|11183.95|0
1675158600000|2023-01-31 09:50:00|11192.85|11192.85|11191.78|11191.78|11194.56|11194.56|11183.76|11183.76|0
1675158900000|2023-01-31 09:55:00|11192.76|11192.76|11184.09|11184.09|11192.76|11192.76|11183.9|11183.9|0
1675159200000|2023-01-31 10:00:00|11183.6|11183.6|11184.98|11184.98|11189.29|11189.29|11181.24|11181.24|0
1675159500000|2023-01-31 10:05:00|11187.18|11187.18|11195.23|11195.23|11196.24|11196.24|11187.18|11187.18|0
1675159800000|2023-01-31 10:10:00|11195.69|11195.69|11197.07|11197.07|11198.53|11198.53|11193.15|11193.15|0
1675160100000|2023-01-31 10:15:00|11199.25|11199.25|11205.02|11205.02|11206|11206|11196.82|11196.82|0
1675160400000|2023-01-31 10:20:00|11205.59|11205.59|11202.74|11202.74|11213.44|11213.44|11202.01|11202.01|0
1675160700000|2023-01-31 10:25:00|11204.46|11204.46|11203.03|11203.03|11207.2|11207.2|11202.71|11202.71|0
1675161000000|2023-01-31 10:30:00|11203.71|11203.71|11191.65|11191.65|11207.7|11207.7|11190.22|11190.22|0
1675161300000|2023-01-31 10:35:00|11193.11|11193.11|11176.48|11176.48|11196.68|11196.68|11176.48|11176.48|0
1675161600000|2023-01-31 10:40:00|11177.46|11177.46|11148.13|11148.13|11177.46|11177.46|11142.69|11142.69|0
1675161900000|2023-01-31 10:45:00|11148.86|11148.86|11144.1|11144.1|11148.86|11148.86|11142.38|11142.38|0
1675162200000|2023-01-31 10:50:00|11145.08|11145.08|11141.14|11141.14|11146.56|11146.56|11140.41|11140.41|0
1675162500000|2023-01-31 10:55:00|11142.73|11142.73|11163.31|11163.31|11168.79|11168.79|11142.73|11142.73|0
1675162800000|2023-01-31 11:00:00|11162.58|11162.58|11151.32|11151.32|11164.05|11164.05|11147.99|11147.99|0
1675163100000|2023-01-31 11:05:00|11155.07|11155.07|11168.89|11168.89|11168.89|11168.89|11155.07|11155.07|0
1675163400000|2023-01-31 11:10:00|11169.8|11169.8|11162.92|11162.92|11170.96|11170.96|11162.3|11162.3|0
1675163700000|2023-01-31 11:15:00|11166.32|11166.32|11164.85|11164.85|11166.32|11166.32|11164.85|11164.85|0
1675164000000|2023-01-31 11:20:00|11165.83|11165.83|11167.95|11167.95|11168.87|11168.87|11165.55|11165.55|0
1675164300000|2023-01-31 11:25:00|11168.9|11168.9|11168.14|11168.14|11168.9|11168.9|11165.35|11165.35|0
1675164600000|2023-01-31 11:30:00|11169.6|11169.6|11169.42|11169.42|11173.34|11173.34|11169.42|11169.42|0
1675164900000|2023-01-31 11:35:00|11170.88|11170.88|11182.26|11182.26|11186.63|11186.63|11169.26|11169.26|0
1675165200000|2023-01-31 11:40:00|11180.79|11180.79|11180.04|11180.04|11181.66|11181.66|11178.88|11178.88|0
1675165500000|2023-01-31 11:45:00|11180.53|11180.53|11183.44|11183.44|11189.96|11189.96|11180.53|11180.53|0
1675165800000|2023-01-31 11:50:00|11182.98|11182.98|11185.94|11185.94|11185.94|11185.94|11182.98|11182.98|0
1675166100000|2023-01-31 11:55:00|11188.04|11188.04|11195.37|11195.37|11195.37|11195.37|11188.04|11188.04|0
1675166400000|2023-01-31 12:00:00|11194.45|11194.45|11200.1|11200.1|11203.07|11203.07|11192.74|11192.74|0
1675166700000|2023-01-31 12:05:00|11200.85|11200.85|11206.76|11206.76|11207.73|11207.73|11200.85|11200.85|0
1675167000000|2023-01-31 12:10:00|11206.3|11206.3|11201.05|11201.05|11208.88|11208.88|11201.05|11201.05|0
1675167300000|2023-01-31 12:15:00|11200.24|11200.24|11192.53|11192.53|11200.24|11200.24|11191.05|11191.05|0
1675167600000|2023-01-31 12:20:00|11190.27|11190.27|11185.67|11185.67|11190.27|11190.27|11184.92|11184.92|0
1675167900000|2023-01-31 12:25:00|11184.21|11184.21|11185.58|11185.58|11187.77|11187.77|11183.13|11183.13|0
1675168200000|2023-01-31 12:30:00|11186.04|11186.04|11188.02|11188.02|11191.01|11191.01|11184.67|11184.67|0
1675168500000|2023-01-31 12:35:00|11185.83|11185.83|11155.96|11155.96|11185.83|11185.83|11154.98|11154.98|0
1675168800000|2023-01-31 12:40:00|11155.39|11155.39|11161.94|11161.94|11161.94|11161.94|11154.83|11154.83|0
1675169100000|2023-01-31 12:45:00|11162.4|11162.4|11158.68|11158.68|11166.84|11166.84|11156.43|11156.43|0
1675169400000|2023-01-31 12:50:00|11159.6|11159.6|11142.61|11142.61|11159.6|11159.6|11142.61|11142.61|0
1675169700000|2023-01-31 12:55:00|11142.04|11142.04|11155.44|11155.44|11155.44|11155.44|11141.24|11141.24|0
1675170000000|2023-01-31 13:00:00|11154.19|11154.19|11160.87|11160.87|11161.1|11161.1|11153.89|11153.89|0
1675170300000|2023-01-31 13:05:00|11164.77|11164.77|11162.81|11162.81|11167.07|11167.07|11162.81|11162.81|0
1675170600000|2023-01-31 13:10:00|11163.78|11163.78|11163.23|11163.23|11167.65|11167.65|11161.83|11161.83|0
1675170900000|2023-01-31 13:15:00|11162.61|11162.61|11162.12|11162.12|11168.92|11168.92|11162.12|11162.12|0
1675171200000|2023-01-31 13:20:00|11161.55|11161.55|11161.53|11161.53|11164.81|11164.81|11161.04|11161.04|0
1675171500000|2023-01-31 13:25:00|11161.07|11161.07|11163.97|11163.97|11165.35|11165.35|11159.76|11159.76|0
1675171800000|2023-01-31 13:30:00|11162.84|11162.84|11155.56|11155.56|11196.71|11196.71|11155.56|11155.56|0
1675172100000|2023-01-31 13:35:00|11156.48|11156.48|11174.87|11174.87|11174.87|11174.87|11156.48|11156.48|0
1675172400000|2023-01-31 13:40:00|11179.97|11179.97|11180.03|11180.03|11183.11|11183.11|11173.41|11173.41|0
1675172700000|2023-01-31 13:45:00|11180.76|11180.76|11193.33|11193.33|11202.64|11202.64|11180.76|11180.76|0
1675173000000|2023-01-31 13:50:00|11191.96|11191.96|11190.92|11190.92|11194.95|11194.95|11184.99|11184.99|0
1675173300000|2023-01-31 13:55:00|11190.29|11190.29|11191.63|11191.63|11196.16|11196.16|11190.29|11190.29|0
1675173600000|2023-01-31 14:00:00|11192.61|11192.61|11185.87|11185.87|11196.59|11196.59|11182.48|11182.48|0
1675173900000|2023-01-31 14:05:00|11185.25|11185.25|11182.46|11182.46|11185.25|11185.25|11176.54|11176.54|0
1675174200000|2023-01-31 14:10:00|11181.73|11181.73|11184.03|11184.03|11186.49|11186.49|11180.26|11180.26|0
1675174500000|2023-01-31 14:15:00|11184.48|11184.48|11170.85|11170.85|11185.67|11185.67|11170.85|11170.85|0
1675174800000|2023-01-31 14:20:00|11169.71|11169.71|11168.18|11168.18|11169.71|11169.71|11163.86|11163.86|0
1675175100000|2023-01-31 14:25:00|11169.64|11169.64|11182.6|11182.6|11184.71|11184.71|11169.64|11169.64|0
1675175400000|2023-01-31 14:30:00|11183.57|11183.57|11186.34|11186.34|11189.97|11189.97|11178.14|11178.14|0
1675175700000|2023-01-31 14:35:00|11186.8|11186.8|11188.57|11188.57|11188.8|11188.8|11178.55|11178.55|0
1675176000000|2023-01-31 14:40:00|11189.06|11189.06|11193.57|11193.57|11198.64|11198.64|11189.06|11189.06|0
1675176300000|2023-01-31 14:45:00|11193.08|11193.08|11185.33|11185.33|11193.08|11193.08|11179.69|11179.69|0
1675176600000|2023-01-31 14:50:00|11186.31|11186.31|11192.85|11192.85|11194.12|11194.12|11182.04|11182.04|0
1675176900000|2023-01-31 14:55:00|11194.09|11194.09|11195.2|11195.2|11201.85|11201.85|11194.09|11194.09|0
1675177200000|2023-01-31 15:00:00|11194.47|11194.47|11215.63|11215.63|11217.51|11217.51|11185.45|11185.45|0
1675177500000|2023-01-31 15:05:00|11215.17|11215.17|11202.86|11202.86|11223.18|11223.18|11200.53|11200.53|0
1675177800000|2023-01-31 15:10:00|11201.88|11201.88|11226.88|11226.88|11227.37|11227.37|11200.16|11200.16|0
1675178100000|2023-01-31 15:15:00|11226.26|11226.26|11235.04|11235.04|11235.5|11235.5|11226.26|11226.26|0
1675178400000|2023-01-31 15:20:00|11236.02|11236.02|11238.67|11238.67|11239.16|11239.16|11233.51|11233.51|0
1675178700000|2023-01-31 15:25:00|11239.59|11239.59|11237.21|11237.21|11247.05|11247.05|11228.42|11228.42|0
1675179000000|2023-01-31 15:30:00|11239.07|11239.07|11258.73|11258.73|11258.73|11258.73|11236.61|11236.61|0
1675179300000|2023-01-31 15:35:00|11258.11|11258.11|11270.64|11270.64|11276.75|11276.75|11258.11|11258.11|0
1675179600000|2023-01-31 15:40:00|11271.62|11271.62|11275|11275|11279.63|11279.63|11268.36|11268.36|0
1675179900000|2023-01-31 15:45:00|11276.64|11276.64|11287.78|11287.78|11289.42|11289.42|11276.64|11276.64|0
1675180200000|2023-01-31 15:50:00|11287.33|11287.33|11281.2|11281.2|11288.95|11288.95|11280.3|11280.3|0
1675180500000|2023-01-31 15:55:00|11282.18|11282.18|11286.49|11286.49|11287.15|11287.15|11282.18|11282.18|0
1675180800000|2023-01-31 16:00:00|11286.98|11286.98|11300.9|11300.9|11310.44|11310.44|11286.98|11286.98|0
1675181100000|2023-01-31 16:05:00|11301.39|11301.39|11287.63|11287.63|11302.53|11302.53|11287.63|11287.63|0
1675181400000|2023-01-31 16:10:00|11288.6|11288.6|11292.57|11292.57|11297.75|11297.75|11287.98|11287.98|0
1675181700000|2023-01-31 16:15:00|11292.34|11292.34|11288.33|11288.33|11301.43|11301.43|11288.1|11288.1|0
1675182000000|2023-01-31 16:20:00|11287.84|11287.84|11296|11296|11296|11296|11287.84|11287.84|0
1675182300000|2023-01-31 16:25:00|11295.27|11295.27|11297.65|11297.65|11301.21|11301.21|11292.14|11292.14|0
1675239300000|2023-02-01 08:15:00|11266.41|11266.41|11263.15|11263.15|11273.85|11273.85|11253.05|11253.05|0
1675239600000|2023-02-01 08:20:00|11263.61|11263.61|11269.34|11269.34|11281.31|11281.31|11259.79|11259.79|0
1675239900000|2023-02-01 08:25:00|11270.14|11270.14|11289.6|11289.6|11296.56|11296.56|11270.14|11270.14|0
1675240200000|2023-02-01 08:30:00|11293.85|11293.85|11362.73|11362.73|11365.56|11365.56|11293.85|11293.85|0
1675240500000|2023-02-01 08:35:00|11363.22|11363.22|11384|11384|11386.22|11386.22|11363.22|11363.22|0
1675240800000|2023-02-01 08:40:00|11389.83|11389.83|11387.23|11387.23|11395.93|11395.93|11385.17|11385.17|0
1675241100000|2023-02-01 08:45:00|11388.36|11388.36|11369.66|11369.66|11390.97|11390.97|11363.31|11363.31|0
1675241400000|2023-02-01 08:50:00|11374.04|11374.04|11378.43|11378.43|11380.7|11380.7|11373.64|11373.64|0
1675241700000|2023-02-01 08:55:00|11379.57|11379.57|11364.49|11364.49|11382.01|11382.01|11364.49|11364.49|0
1675242000000|2023-02-01 09:00:00|11366.98|11366.98|11362.27|11362.27|11367.6|11367.6|11359.9|11359.9|0
1675242300000|2023-02-01 09:05:00|11363.73|11363.73|11328.9|11328.9|11367.35|11367.35|11317.48|11317.48|0
1675242600000|2023-02-01 09:10:00|11330.76|11330.76|11343.88|11343.88|11343.88|11343.88|11330.76|11330.76|0
1675242900000|2023-02-01 09:15:00|11337.57|11337.57|11323.38|11323.38|11338.07|11338.07|11323.38|11323.38|0
1675243200000|2023-02-01 09:20:00|11323.15|11323.15|11319.29|11319.29|11323.15|11323.15|11317.94|11317.94|0
1675243500000|2023-02-01 09:25:00|11323.33|11323.33|11340.25|11340.25|11340.25|11340.25|11322.67|11322.67|0
1675243800000|2023-02-01 09:30:00|11342.15|11342.15|11342.5|11342.5|11343.32|11343.32|11337.25|11337.25|0
1675244100000|2023-02-01 09:35:00|11343.2|11343.2|11346.56|11346.56|11351.56|11351.56|11340.15|11340.15|0
1675244400000|2023-02-01 09:40:00|11345.1|11345.1|11339.6|11339.6|11345.1|11345.1|11336.68|11336.68|0
1675244700000|2023-02-01 09:45:00|11338.68|11338.68|11349.82|11349.82|11349.82|11349.82|11337.31|11337.31|0
1675245000000|2023-02-01 09:50:00|11350.62|11350.62|11340.32|11340.32|11351.14|11351.14|11340.32|11340.32|0
1675245300000|2023-02-01 09:55:00|11341.05|11341.05|11331.18|11331.18|11341.05|11341.05|11331.18|11331.18|0
1675245600000|2023-02-01 10:00:00|11333.28|11333.28|11332.34|11332.34|11334.65|11334.65|11327.69|11327.69|0
1675245900000|2023-02-01 10:05:00|11332.79|11332.79|11352.84|11352.84|11352.84|11352.84|11332.79|11332.79|0
1675246200000|2023-02-01 10:10:00|11354.67|11354.67|11352.7|11352.7|11354.75|11354.75|11350.94|11350.94|0
1675246500000|2023-02-01 10:15:00|11351.23|11351.23|11331.97|11331.97|11352.21|11352.21|11331.97|11331.97|0
1675246800000|2023-02-01 10:20:00|11331.24|11331.24|11363.52|11363.52|11363.52|11363.52|11330.51|11330.51|0
1675247100000|2023-02-01 10:25:00|11362.07|11362.07|11362.56|11362.56|11373.94|11373.94|11362.07|11362.07|0
1675247400000|2023-02-01 10:30:00|11361.32|11361.32|11354.66|11354.66|11361.32|11361.32|11350.53|11350.53|0
1675247700000|2023-02-01 10:35:00|11354.18|11354.18|11354.76|11354.76|11357.54|11357.54|11353.39|11353.39|0
1675248000000|2023-02-01 10:40:00|11353.84|11353.84|11349.93|11349.93|11355.49|11355.49|11349.93|11349.93|0
1675248300000|2023-02-01 10:45:00|11350.39|11350.39|11375.53|11375.53|11376.26|11376.26|11349.01|11349.01|0
1675248600000|2023-02-01 10:50:00|11374.56|11374.56|11384.83|11384.83|11389.74|11389.74|11374.56|11374.56|0
1675248900000|2023-02-01 10:55:00|11383.22|11383.22|11376.52|11376.52|11390.28|11390.28|11375.96|11375.96|0
1675249200000|2023-02-01 11:00:00|11377.25|11377.25|11384.23|11384.23|11384.23|11384.23|11374.31|11374.31|0
1675249500000|2023-02-01 11:05:00|11384.8|11384.8|11386.29|11386.29|11386.29|11386.29|11378.37|11378.37|0
1675249800000|2023-02-01 11:10:00|11387.21|11387.21|11392.41|11392.41|11392.41|11392.41|11385.84|11385.84|0
1675250100000|2023-02-01 11:15:00|11391.5|11391.5|11399|11399|11399|11399|11390.23|11390.23|0
1675250400000|2023-02-01 11:20:00|11399.46|11399.46|11413.5|11413.5|11413.5|11413.5|11397.29|11397.29|0
1675250700000|2023-02-01 11:25:00|11412.77|11412.77|11420.9|11420.9|11420.9|11420.9|11412.77|11412.77|0
1675251000000|2023-02-01 11:30:00|11420.16|11420.16|11411.4|11411.4|11420.16|11420.16|11409.4|11409.4|0
1675251300000|2023-02-01 11:35:00|11410.66|11410.66|11406.89|11406.89|11412.04|11412.04|11405.4|11405.4|0
1675251600000|2023-02-01 11:40:00|11405.97|11405.97|11395.08|11395.08|11405.97|11405.97|11395.08|11395.08|0
1675251900000|2023-02-01 11:45:00|11391.43|11391.43|11395.14|11395.14|11395.14|11395.14|11389.69|11389.69|0
1675252200000|2023-02-01 11:50:00|11395.71|11395.71|11380.76|11380.76|11395.71|11395.71|11380.76|11380.76|0
1675252500000|2023-02-01 11:55:00|11378.57|11378.57|11379.6|11379.6|11385.2|11385.2|11374.5|11374.5|0
1675252800000|2023-02-01 12:00:00|11379.11|11379.11|11386.49|11386.49|11386.49|11386.49|11378.98|11378.98|0
1675253100000|2023-02-01 12:05:00|11388.19|11388.19|11392.04|11392.04|11395.75|11395.75|11388.19|11388.19|0
1675253400000|2023-02-01 12:10:00|11390.55|11390.55|11383.32|11383.32|11392.21|11392.21|11381.95|11381.95|0
1675253700000|2023-02-01 12:15:00|11382.7|11382.7|11388.17|11388.17|11389.54|11389.54|11382.07|11382.07|0
1675254000000|2023-02-01 12:20:00|11387.68|11387.68|11388.23|11388.23|11389.15|11389.15|11387.68|11387.68|0
1675254300000|2023-02-01 12:25:00|11387.43|11387.43|11384.07|11384.07|11387.43|11387.43|11382.64|11382.64|0
1675254600000|2023-02-01 12:30:00|11381.88|11381.88|11382.77|11382.77|11383.49|11383.49|11380.9|11380.9|0
1675254900000|2023-02-01 12:35:00|11383.25|11383.25|11375.76|11375.76|11383.25|11383.25|11375.76|11375.76|0
1675255200000|2023-02-01 12:40:00|11376.9|11376.9|11379.72|11379.72|11379.72|11379.72|11376.9|11376.9|0
1675255500000|2023-02-01 12:45:00|11380.45|11380.45|11380.98|11380.98|11381.61|11381.61|11378.66|11378.66|0
1675255800000|2023-02-01 12:50:00|11381.71|11381.71|11396.94|11396.94|11396.94|11396.94|11381.71|11381.71|0
1675256100000|2023-02-01 12:55:00|11397.92|11397.92|11406.04|11406.04|11407.46|11407.46|11397.43|11397.43|0
1675256400000|2023-02-01 13:00:00|11405.23|11405.23|11403.75|11403.75|11405.23|11405.23|11403.29|11403.29|0
1675256700000|2023-02-01 13:05:00|11403.29|11403.29|11395.42|11395.42|11403.29|11403.29|11395.42|11395.42|0
1675257000000|2023-02-01 13:10:00|11396.4|11396.4|11386.25|11386.25|11397.51|11397.51|11386.25|11386.25|0
1675257300000|2023-02-01 13:15:00|11388.15|11388.15|11388|11388|11393.16|11393.16|11388|11388|0
1675257600000|2023-02-01 13:20:00|11387.76|11387.76|11409.76|11409.76|11410.14|11410.14|11387.76|11387.76|0
1675257900000|2023-02-01 13:25:00|11408.3|11408.3|11400.68|11400.68|11411.62|11411.62|11400.68|11400.68|0
1675258200000|2023-02-01 13:30:00|11401.41|11401.41|11409.93|11409.93|11412.11|11412.11|11401.41|11401.41|0
1675258500000|2023-02-01 13:35:00|11409.47|11409.47|11417.08|11417.08|11417.57|11417.57|11409.47|11409.47|0
1675258800000|2023-02-01 13:40:00|11417.57|11417.57|11428.14|11428.14|11429.51|11429.51|11414.24|11414.24|0
1675259100000|2023-02-01 13:45:00|11425.22|11425.22|11420.45|11420.45|11428.77|11428.77|11420.34|11420.34|0
1675259400000|2023-02-01 13:50:00|11420.91|11420.91|11420.97|11420.97|11424.11|11424.11|11420.18|11420.18|0
1675259700000|2023-02-01 13:55:00|11422.19|11422.19|11417.32|11417.32|11422.19|11422.19|11414.54|11414.54|0
1675260000000|2023-02-01 14:00:00|11418.12|11418.12|11423.81|11423.81|11426.52|11426.52|11418.12|11418.12|0
1675260300000|2023-02-01 14:05:00|11424.55|11424.55|11418.62|11418.62|11429.76|11429.76|11415.32|11415.32|0
1675260600000|2023-02-01 14:10:00|11418|11418|11416.67|11416.67|11421.12|11421.12|11415.06|11415.06|0
1675260900000|2023-02-01 14:15:00|11417.13|11417.13|11426.43|11426.43|11426.92|11426.92|11416.4|11416.4|0
1675261200000|2023-02-01 14:20:00|11427.18|11427.18|11426.82|11426.82|11431.37|11431.37|11426.35|11426.35|0
1675261500000|2023-02-01 14:25:00|11426.08|11426.08|11422.98|11422.98|11426.99|11426.99|11422.89|11422.89|0
1675261800000|2023-02-01 14:30:00|11422.42|11422.42|11442.11|11442.11|11442.11|11442.11|11420.96|11420.96|0
1675262100000|2023-02-01 14:35:00|11441.38|11441.38|11439.24|11439.24|11444|11444|11436.55|11436.55|0
1675262400000|2023-02-01 14:40:00|11439.99|11439.99|11425.17|11425.17|11441.18|11441.18|11425.17|11425.17|0
1675262700000|2023-02-01 14:45:00|11424.6|11424.6|11439.52|11439.52|11441.57|11441.57|11423.14|11423.14|0
1675263000000|2023-02-01 14:50:00|11440.89|11440.89|11452.93|11452.93|11458.39|11458.39|11438.97|11438.97|0
1675263300000|2023-02-01 14:55:00|11450.51|11450.51|11488.48|11488.48|11489.89|11489.89|11445.81|11445.81|0
1675263600000|2023-02-01 15:00:00|11492.45|11492.45|11466.77|11466.77|11492.45|11492.45|11451.57|11451.57|0
1675263900000|2023-02-01 15:05:00|11468.02|11468.02|11474.67|11474.67|11483.61|11483.61|11468.02|11468.02|0
1675264200000|2023-02-01 15:10:00|11475.13|11475.13|11471.95|11471.95|11475.13|11475.13|11460.05|11460.05|0
1675264500000|2023-02-01 15:15:00|11471.22|11471.22|11463.69|11463.69|11471.22|11471.22|11456.11|11456.11|0
1675264800000|2023-02-01 15:20:00|11464.42|11464.42|11451.68|11451.68|11464.42|11464.42|11447.48|11447.48|0
1675265100000|2023-02-01 15:25:00|11450.94|11450.94|11463.82|11463.82|11467.07|11467.07|11450.94|11450.94|0
1675265400000|2023-02-01 15:30:00|11465.47|11465.47|11450.7|11450.7|11465.47|11465.47|11449.72|11449.72|0
1675265700000|2023-02-01 15:35:00|11451.43|11451.43|11406.01|11406.01|11453.29|11453.29|11406.01|11406.01|0
1675266000000|2023-02-01 15:40:00|11406.73|11406.73|11404.31|11404.31|11408|11408|11402.29|11402.29|0
1675266300000|2023-02-01 15:45:00|11403.58|11403.58|11408.26|11408.26|11410.62|11410.62|11401.15|11401.15|0
1675266600000|2023-02-01 15:50:00|11408.72|11408.72|11395|11395|11409.2|11409.2|11381.91|11381.91|0
1675266900000|2023-02-01 15:55:00|11395.91|11395.91|11408.12|11408.12|11414.97|11414.97|11395.91|11395.91|0
1675267200000|2023-02-01 16:00:00|11407.15|11407.15|11398.87|11398.87|11408.1|11408.1|11397.57|11397.57|0
1675267500000|2023-02-01 16:05:00|11397.96|11397.96|11383.42|11383.42|11397.96|11397.96|11374.84|11374.84|0
1675267800000|2023-02-01 16:10:00|11385.12|11385.12|11396.35|11396.35|11396.35|11396.35|11385.12|11385.12|0
1675268100000|2023-02-01 16:15:00|11395.89|11395.89|11392.07|11392.07|11395.89|11395.89|11389.76|11389.76|0
1675268400000|2023-02-01 16:20:00|11392.64|11392.64|11406.6|11406.6|11407.67|11407.67|11392.36|11392.36|0
1675268700000|2023-02-01 16:25:00|11406.11|11406.11|11405.41|11405.41|11409.85|11409.85|11400.81|11400.81|0
1675325700000|2023-02-02 08:15:00|11511.8|11511.8|11509.12|11509.12|11524.33|11524.33|11509.12|11509.12|0
1675326000000|2023-02-02 08:20:00|11510.82|11510.82|11501.6|11501.6|11513.64|11513.64|11498.36|11498.36|0
1675326300000|2023-02-02 08:25:00|11506.58|11506.58|11508.32|11508.32|11509.14|11509.14|11497.24|11497.24|0
1675326600000|2023-02-02 08:30:00|11509.93|11509.93|11501.84|11501.84|11520.1|11520.1|11501.11|11501.11|0
1675326900000|2023-02-02 08:35:00|11501.22|11501.22|11523.19|11523.19|11524.8|11524.8|11500.08|11500.08|0
1675327200000|2023-02-02 08:40:00|11524|11524|11541.09|11541.09|11541.09|11541.09|11524|11524|0
1675327500000|2023-02-02 08:45:00|11543.28|11543.28|11549.8|11549.8|11554.29|11554.29|11542.66|11542.66|0
1675327800000|2023-02-02 08:50:00|11550.29|11550.29|11534.86|11534.86|11568.82|11568.82|11531.79|11531.79|0
1675328100000|2023-02-02 08:55:00|11534.05|11534.05|11517.13|11517.13|11542.04|11542.04|11517.13|11517.13|0
1675328400000|2023-02-02 09:00:00|11517.59|11517.59|11531.17|11531.17|11531.17|11531.17|11516.86|11516.86|0
1675328700000|2023-02-02 09:05:00|11534.86|11534.86|11522.66|11522.66|11534.86|11534.86|11519.74|11519.74|0
1675329000000|2023-02-02 09:10:00|11523.38|11523.38|11536.74|11536.74|11539.74|11539.74|11510.22|11510.22|0
1675329300000|2023-02-02 09:15:00|11535.28|11535.28|11515.79|11515.79|11539.77|11539.77|11512.67|11512.67|0
1675329600000|2023-02-02 09:20:00|11518.28|11518.28|11508.98|11508.98|11518.28|11518.28|11503.61|11503.61|0
1675329900000|2023-02-02 09:25:00|11510.35|11510.35|11527.1|11527.1|11527.1|11527.1|11507.91|11507.91|0
1675330200000|2023-02-02 09:30:00|11518.1|11518.1|11533.34|11533.34|11533.34|11533.34|11517.37|11517.37|0
1675330500000|2023-02-02 09:35:00|11531.47|11531.47|11529.11|11529.11|11532.61|11532.61|11528.62|11528.62|0
1675330800000|2023-02-02 09:40:00|11528.65|11528.65|11535.17|11535.17|11535.87|11535.87|11525.71|11525.71|0
1675331100000|2023-02-02 09:45:00|11537.04|11537.04|11547.24|11547.24|11547.24|11547.24|11537.04|11537.04|0
1675331400000|2023-02-02 09:50:00|11547.97|11547.97|11536.39|11536.39|11549.01|11549.01|11536.39|11536.39|0
1675331700000|2023-02-02 09:55:00|11536.85|11536.85|11553.02|11553.02|11553.02|11553.02|11536.85|11536.85|0
1675332000000|2023-02-02 10:00:00|11553.77|11553.77|11573.93|11573.93|11583.94|11583.94|11553.77|11553.77|0
1675332300000|2023-02-02 10:05:00|11575.39|11575.39|11570|11570|11575.39|11575.39|11564.03|11564.03|0
1675332600000|2023-02-02 10:10:00|11570.46|11570.46|11567.97|11567.97|11575.29|11575.29|11566.69|11566.69|0
1675332900000|2023-02-02 10:15:00|11563.85|11563.85|11567.24|11567.24|11578.38|11578.38|11562.93|11562.93|0
1675333200000|2023-02-02 10:20:00|11566.49|11566.49|11577.1|11577.1|11577.1|11577.1|11566.49|11566.49|0
1675333500000|2023-02-02 10:25:00|11579.51|11579.51|11588.02|11588.02|11588.02|11588.02|11579.51|11579.51|0
1675333800000|2023-02-02 10:30:00|11588.94|11588.94|11585.64|11585.64|11590.17|11590.17|11584.97|11584.97|0
1675334100000|2023-02-02 10:35:00|11584.95|11584.95|11581.57|11581.57|11585.44|11585.44|11577.97|11577.97|0
1675334400000|2023-02-02 10:40:00|11581.8|11581.8|11592.56|11592.56|11592.56|11592.56|11581.8|11581.8|0
1675334700000|2023-02-02 10:45:00|11593.05|11593.05|11593.97|11593.97|11595.29|11595.29|11589.68|11589.68|0
1675335000000|2023-02-02 10:50:00|11595.58|11595.58|11610.72|11610.72|11612.17|11612.17|11594.77|11594.77|0
1675335300000|2023-02-02 10:55:00|11611.18|11611.18|11624.67|11624.67|11625.13|11625.13|11611.18|11611.18|0
1675335600000|2023-02-02 11:00:00|11626.13|11626.13|11623.61|11623.61|11628.01|11628.01|11622.54|11622.54|0
1675335900000|2023-02-02 11:05:00|11624.1|11624.1|11637.26|11637.26|11637.26|11637.26|11623.14|11623.14|0
1675336200000|2023-02-02 11:10:00|11637.49|11637.49|11647.21|11647.21|11648.01|11648.01|11637|11637|0
1675336500000|2023-02-02 11:15:00|11647.67|11647.67|11650.99|11650.99|11653.61|11653.61|11646.86|11646.86|0
1675336800000|2023-02-02 11:20:00|11651.72|11651.72|11649.99|11649.99|11658.68|11658.68|11647.57|11647.57|0
1675337100000|2023-02-02 11:25:00|11650.21|11650.21|11637.47|11637.47|11651.68|11651.68|11636.49|11636.49|0
1675337400000|2023-02-02 11:30:00|11636.74|11636.74|11660.34|11660.34|11669.5|11669.5|11636.74|11636.74|0
1675337700000|2023-02-02 11:35:00|11662.76|11662.76|11629.78|11629.78|11663.5|11663.5|11628.56|11628.56|0
1675338000000|2023-02-02 11:40:00|11630.51|11630.51|11622.37|11622.37|11630.51|11630.51|11622.06|11622.06|0
1675338300000|2023-02-02 11:45:00|11622.83|11622.83|11619.42|11619.42|11629.53|11629.53|11619.42|11619.42|0
1675338600000|2023-02-02 11:50:00|11617.93|11617.93|11617.92|11617.92|11630.15|11630.15|11617.92|11617.92|0
1675338900000|2023-02-02 11:55:00|11617.19|11617.19|11612.47|11612.47|11623.43|11623.43|11612.47|11612.47|0
1675339200000|2023-02-02 12:00:00|11615.4|11615.4|11600.81|11600.81|11622.39|11622.39|11594.82|11594.82|0
1675339500000|2023-02-02 12:05:00|11596.42|11596.42|11598.51|11598.51|11598.51|11598.51|11589.37|11589.37|0
1675339800000|2023-02-02 12:10:00|11599.19|11599.19|11597.59|11597.59|11599.19|11599.19|11591.4|11591.4|0
1675340100000|2023-02-02 12:15:00|11597.82|11597.82|11615.91|11615.91|11615.91|11615.91|11595.64|11595.64|0
1675340400000|2023-02-02 12:20:00|11616.48|11616.48|11634.97|11634.97|11634.97|11634.97|11616.48|11616.48|0
1675340700000|2023-02-02 12:25:00|11634.48|11634.48|11646.95|11646.95|11646.95|11646.95|11634.48|11634.48|0
1675341000000|2023-02-02 12:30:00|11648.56|11648.56|11667.09|11667.09|11669.96|11669.96|11648.33|11648.33|0
1675341300000|2023-02-02 12:35:00|11666.63|11666.63|11664.68|11664.68|11668.75|11668.75|11662.33|11662.33|0
1675341600000|2023-02-02 12:40:00|11663.87|11663.87|11665.37|11665.37|11670.97|11670.97|11661.07|11661.07|0
1675341900000|2023-02-02 12:45:00|11664.88|11664.88|11674.91|11674.91|11680.91|11680.91|11663.28|11663.28|0
1675342200000|2023-02-02 12:50:00|11675.54|11675.54|11672.04|11672.04|11677.41|11677.41|11668.29|11668.29|0
1675342500000|2023-02-02 12:55:00|11669.69|11669.69|11674.47|11674.47|11681.26|11681.26|11669.69|11669.69|0
1675342800000|2023-02-02 13:00:00|11675.84|11675.84|11680.13|11680.13|11681.85|11681.85|11675.84|11675.84|0
1675343100000|2023-02-02 13:05:00|11679.4|11679.4|11675.05|11675.05|11679.4|11679.4|11673.35|11673.35|0
1675343400000|2023-02-02 13:10:00|11674.6|11674.6|11672.08|11672.08|11682.05|11682.05|11670.61|11670.61|0
1675343700000|2023-02-02 13:15:00|11671.45|11671.45|11698.22|11698.22|11704.72|11704.72|11652.72|11652.72|0
1675344000000|2023-02-02 13:20:00|11698.95|11698.95|11736.82|11736.82|11736.82|11736.82|11698.95|11698.95|0
1675344300000|2023-02-02 13:25:00|11736.01|11736.01|11742.71|11742.71|11758.48|11758.48|11736.01|11736.01|0
1675344600000|2023-02-02 13:30:00|11741.79|11741.79|11772.97|11772.97|11779.21|11779.21|11741.17|11741.17|0
1675344900000|2023-02-02 13:35:00|11773.59|11773.59|11766.69|11766.69|11773.59|11773.59|11762.49|11762.49|0
1675345200000|2023-02-02 13:40:00|11765.78|11765.78|11782.45|11782.45|11791.27|11791.27|11763.51|11763.51|0
1675345500000|2023-02-02 13:45:00|11781.65|11781.65|11760.87|11760.87|11781.65|11781.65|11756.45|11756.45|0
1675345800000|2023-02-02 13:50:00|11761.61|11761.61|11764.73|11764.73|11769.21|11769.21|11751.86|11751.86|0
1675346100000|2023-02-02 13:55:00|11774.15|11774.15|11802.08|11802.08|11802.88|11802.88|11771.74|11771.74|0
1675346400000|2023-02-02 14:00:00|11801.33|11801.33|11821.45|11821.45|11823.56|11823.56|11799.06|11799.06|0
1675346700000|2023-02-02 14:05:00|11820.65|11820.65|11821.8|11821.8|11833.05|11833.05|11815.5|11815.5|0
1675347000000|2023-02-02 14:10:00|11820.82|11820.82|11819.94|11819.94|11825.46|11825.46|11817.8|11817.8|0
1675347300000|2023-02-02 14:15:00|11819.5|11819.5|11859.29|11859.29|11859.29|11859.29|11818.77|11818.77|0
1675347600000|2023-02-02 14:20:00|11860.04|11860.04|11872.73|11872.73|11882|11882|11856.9|11856.9|0
1675347900000|2023-02-02 14:25:00|11873.53|11873.53|11882.42|11882.42|11894.66|11894.66|11871.5|11871.5|0
1675348200000|2023-02-02 14:30:00|11883.33|11883.33|11879.8|11879.8|11891.74|11891.74|11866.92|11866.92|0
1675348500000|2023-02-02 14:35:00|11879.05|11879.05|11873.06|11873.06|11885.1|11885.1|11872.57|11872.57|0
1675348800000|2023-02-02 14:40:00|11873.79|11873.79|11896.62|11896.62|11896.62|11896.62|11866.47|11866.47|0
1675349100000|2023-02-02 14:45:00|11895.71|11895.71|11909.13|11909.13|11909.13|11909.13|11888.71|11888.71|0
1675349400000|2023-02-02 14:50:00|11907.66|11907.66|11895.53|11895.53|11908.58|11908.58|11882.21|11882.21|0
1675349700000|2023-02-02 14:55:00|11896.28|11896.28|11880.44|11880.44|11897.51|11897.51|11880.44|11880.44|0
1675350000000|2023-02-02 15:00:00|11879.52|11879.52|11864.47|11864.47|11879.52|11879.52|11860.37|11860.37|0
1675350300000|2023-02-02 15:05:00|11862.86|11862.86|11881.73|11881.73|11882.56|11882.56|11844.53|11844.53|0
1675350600000|2023-02-02 15:10:00|11881.19|11881.19|11883.61|11883.61|11885.78|11885.78|11860.18|11860.18|0
1675350900000|2023-02-02 15:15:00|11883.15|11883.15|11895.4|11895.4|11896.62|11896.62|11878.86|11878.86|0
1675351200000|2023-02-02 15:20:00|11894.94|11894.94|11904.95|11904.95|11906.6|11906.6|11893.51|11893.51|0
1675351500000|2023-02-02 15:25:00|11905.41|11905.41|11918.24|11918.24|11923.78|11923.78|11905.41|11905.41|0
1675351800000|2023-02-02 15:30:00|11919.04|11919.04|11929.61|11929.61|11936.54|11936.54|11919.04|11919.04|0
1675352100000|2023-02-02 15:35:00|11929.04|11929.04|11954.72|11954.72|11954.72|11954.72|11929.04|11929.04|0
1675352400000|2023-02-02 15:40:00|11954.69|11954.69|11947.52|11947.52|11954.69|11954.69|11944.45|11944.45|0
1675352700000|2023-02-02 15:45:00|11947.98|11947.98|11955.1|11955.1|11957.54|11957.54|11947.98|11947.98|0
1675353000000|2023-02-02 15:50:00|11955.83|11955.83|11981.1|11981.1|11981.45|11981.45|11955.1|11955.1|0
1675353300000|2023-02-02 15:55:00|11982.71|11982.71|11981.24|11981.24|11985.33|11985.33|11978.19|11978.19|0
1675353600000|2023-02-02 16:00:00|11982.04|11982.04|11966.75|11966.75|11982.04|11982.04|11958.59|11958.59|0
1675353900000|2023-02-02 16:05:00|11966.18|11966.18|11972.56|11972.56|11984.95|11984.95|11966.18|11966.18|0
1675354200000|2023-02-02 16:10:00|11970.95|11970.95|12001.54|12001.54|12004.26|12004.26|11964.58|11964.58|0
1675354500000|2023-02-02 16:15:00|12002.34|12002.34|12003.1|12003.1|12004.07|12004.07|11995.83|11995.83|0
1675354800000|2023-02-02 16:20:00|12001.61|12001.61|12032.15|12032.15|12032.15|12032.15|11997.39|11997.39|0
1675355100000|2023-02-02 16:25:00|12031.42|12031.42|12025.07|12025.07|12036.67|12036.67|12021.03|12021.03|0
1675412100000|2023-02-03 08:15:00|11928.03|11928.03|11898.54|11898.54|11932.41|11932.41|11898.54|11898.54|0
1675412400000|2023-02-03 08:20:00|11897.08|11897.08|11861.74|11861.74|11922.04|11922.04|11857.31|11857.31|0
1675412700000|2023-02-03 08:25:00|11863.35|11863.35|11858.78|11858.78|11878.77|11878.77|11851.92|11851.92|0
1675413000000|2023-02-03 08:30:00|11859.51|11859.51|11858.99|11858.99|11886.92|11886.92|11855.54|11855.54|0
1675413300000|2023-02-03 08:35:00|11857.38|11857.38|11865.61|11865.61|11865.61|11865.61|11848.37|11848.37|0
1675413600000|2023-02-03 08:40:00|11866.34|11866.34|11862.14|11862.14|11880.23|11880.23|11862.14|11862.14|0
1675413900000|2023-02-03 08:45:00|11859.91|11859.91|11865.29|11865.29|11866.75|11866.75|11857.61|11857.61|0
1675414200000|2023-02-03 08:50:00|11867.16|11867.16|11840.72|11840.72|11867.16|11867.16|11839.87|11839.87|0
1675414500000|2023-02-03 08:55:00|11842.91|11842.91|11865.96|11865.96|11867.98|11867.98|11842.68|11842.68|0
1675414800000|2023-02-03 09:00:00|11864.83|11864.83|11865.04|11865.04|11870.94|11870.94|11863.22|11863.22|0
1675415100000|2023-02-03 09:05:00|11865.27|11865.27|11846.56|11846.56|11866.51|11866.51|11844.7|11844.7|0
1675415400000|2023-02-03 09:10:00|11847.05|11847.05|11827.38|11827.38|11847.29|11847.29|11827.38|11827.38|0
1675415700000|2023-02-03 09:15:00|11825.77|11825.77|11829.1|11829.1|11837.39|11837.39|11814.57|11814.57|0
1675416000000|2023-02-03 09:20:00|11830.71|11830.71|11815.29|11815.29|11830.71|11830.71|11815.29|11815.29|0
1675416300000|2023-02-03 09:25:00|11812.91|11812.91|11794.23|11794.23|11812.91|11812.91|11786.61|11786.61|0
1675416600000|2023-02-03 09:30:00|11795.72|11795.72|11809.62|11809.62|11809.93|11809.93|11795.72|11795.72|0
1675416900000|2023-02-03 09:35:00|11810.86|11810.86|11810.52|11810.52|11822.83|11822.83|11809.83|11809.83|0
1675417200000|2023-02-03 09:40:00|11811.5|11811.5|11819.84|11819.84|11819.84|11819.84|11811.5|11811.5|0
1675417500000|2023-02-03 09:45:00|11820.4|11820.4|11808.37|11808.37|11822.39|11822.39|11807.75|11807.75|0
1675417800000|2023-02-03 09:50:00|11807.46|11807.46|11810.72|11810.72|11813.53|11813.53|11807.46|11807.46|0
1675418100000|2023-02-03 09:55:00|11811.45|11811.45|11806.83|11806.83|11811.45|11811.45|11806.56|11806.56|0
1675418400000|2023-02-03 10:00:00|11806.37|11806.37|11819.57|11819.57|11819.57|11819.57|11804.56|11804.56|0
1675418700000|2023-02-03 10:05:00|11819.11|11819.11|11824.45|11824.45|11826.88|11826.88|11818.66|11818.66|0
1675419000000|2023-02-03 10:10:00|11823.65|11823.65|11819.34|11819.34|11826.8|11826.8|11819.34|11819.34|0
1675419300000|2023-02-03 10:15:00|11817.29|11817.29|11802.81|11802.81|11817.29|11817.29|11796.47|11796.47|0
1675419600000|2023-02-03 10:20:00|11804.06|11804.06|11800.47|11800.47|11806.03|11806.03|11800.01|11800.01|0
1675419900000|2023-02-03 10:25:00|11799.66|11799.66|11790.76|11790.76|11799.66|11799.66|11785.7|11785.7|0
1675420200000|2023-02-03 10:30:00|11789.84|11789.84|11790.63|11790.63|11793.04|11793.04|11787.02|11787.02|0
1675420500000|2023-02-03 10:35:00|11788.44|11788.44|11790.87|11790.87|11790.87|11790.87|11779.78|11779.78|0
1675420800000|2023-02-03 10:40:00|11791.33|11791.33|11775.53|11775.53|11795.63|11795.63|11775.53|11775.53|0
1675421100000|2023-02-03 10:45:00|11776.09|11776.09|11774.44|11774.44|11776.32|11776.32|11772.77|11772.77|0
1675421400000|2023-02-03 10:50:00|11775.24|11775.24|11785.98|11785.98|11787.23|11787.23|11775.24|11775.24|0
1675421700000|2023-02-03 10:55:00|11787.85|11787.85|11790.24|11790.24|11790.96|11790.96|11787.84|11787.84|0
1675422000000|2023-02-03 11:00:00|11790.7|11790.7|11789.7|11789.7|11794.78|11794.78|11789.7|11789.7|0
1675422300000|2023-02-03 11:05:00|11787.51|11787.51|11797.23|11797.23|11798.23|11798.23|11785.59|11785.59|0
1675422600000|2023-02-03 11:10:00|11795.62|11795.62|11794.17|11794.17|11802.83|11802.83|11794.17|11794.17|0
1675422900000|2023-02-03 11:15:00|11792.22|11792.22|11797.13|11797.13|11797.13|11797.13|11791.58|11791.58|0
1675423200000|2023-02-03 11:20:00|11797.87|11797.87|11789.45|11789.45|11797.87|11797.87|11786.14|11786.14|0
1675423500000|2023-02-03 11:25:00|11790.37|11790.37|11787.04|11787.04|11790.37|11790.37|11781.66|11781.66|0
1675423800000|2023-02-03 11:30:00|11786.58|11786.58|11784.71|11784.71|11795.16|11795.16|11784.71|11784.71|0
1675424100000|2023-02-03 11:35:00|11785.45|11785.45|11786.08|11786.08|11786.08|11786.08|11781.18|11781.18|0
1675424400000|2023-02-03 11:40:00|11786.31|11786.31|11800.95|11800.95|11805.27|11805.27|11786.31|11786.31|0
1675424700000|2023-02-03 11:45:00|11800.04|11800.04|11776.4|11776.4|11800.04|11800.04|11771.74|11771.74|0
1675425000000|2023-02-03 11:50:00|11776.18|11776.18|11778.95|11778.95|11780.37|11780.37|11775.5|11775.5|0
1675425300000|2023-02-03 11:55:00|11778.49|11778.49|11777.35|11777.35|11779.69|11779.69|11774.06|11774.06|0
1675425600000|2023-02-03 12:00:00|11776.89|11776.89|11779.35|11779.35|11782.2|11782.2|11776.61|11776.61|0
1675425900000|2023-02-03 12:05:00|11781.22|11781.22|11789.16|11789.16|11790.31|11790.31|11780.91|11780.91|0
1675426200000|2023-02-03 12:10:00|11789.38|11789.38|11818.47|11818.47|11818.47|11818.47|11789.38|11789.38|0
1675426500000|2023-02-03 12:15:00|11818.93|11818.93|11824.37|11824.37|11824.37|11824.37|11816.56|11816.56|0
1675426800000|2023-02-03 12:20:00|11823.64|11823.64|11827.38|11827.38|11828.53|11828.53|11823.02|11823.02|0
1675427100000|2023-02-03 12:25:00|11826.89|11826.89|11817.2|11817.2|11830.19|11830.19|11817.2|11817.2|0
1675427400000|2023-02-03 12:30:00|11816.28|11816.28|11808.96|11808.96|11821.07|11821.07|11808.96|11808.96|0
1675427700000|2023-02-03 12:35:00|11808.74|11808.74|11816.97|11816.97|11817.78|11817.78|11808.74|11808.74|0
1675428000000|2023-02-03 12:40:00|11816.06|11816.06|11815.26|11815.26|11816.06|11816.06|11812.16|11812.16|0
1675428300000|2023-02-03 12:45:00|11814.53|11814.53|11833.12|11833.12|11833.12|11833.12|11813.26|11813.26|0
1675428600000|2023-02-03 12:50:00|11833.35|11833.35|11836.66|11836.66|11837.45|11837.45|11832.92|11832.92|0
1675428900000|2023-02-03 12:55:00|11835.93|11835.93|11839.07|11839.07|11839.07|11839.07|11835.48|11835.48|0
1675429200000|2023-02-03 13:00:00|11840.47|11840.47|11839.16|11839.16|11841.23|11841.23|11835.38|11835.38|0
1675429500000|2023-02-03 13:05:00|11838.92|11838.92|11843.14|11843.14|11843.94|11843.94|11838.92|11838.92|0
1675429800000|2023-02-03 13:10:00|11842.22|11842.22|11848.42|11848.42|11854.74|11854.74|11842.22|11842.22|0
1675430100000|2023-02-03 13:15:00|11849.04|11849.04|11830.63|11830.63|11849.04|11849.04|11830.63|11830.63|0
1675430400000|2023-02-03 13:20:00|11830.06|11830.06|11812.91|11812.91|11830.06|11830.06|11812.83|11812.83|0
1675430700000|2023-02-03 13:25:00|11813.71|11813.71|11797.13|11797.13|11813.71|11813.71|11797.13|11797.13|0
1675431000000|2023-02-03 13:30:00|11796.56|11796.56|11753.78|11753.78|11796.56|11796.56|11731.69|11731.69|0
1675431300000|2023-02-03 13:35:00|11753.57|11753.57|11773.8|11773.8|11776.6|11776.6|11743.05|11743.05|0
1675431600000|2023-02-03 13:40:00|11771.96|11771.96|11733.51|11733.51|11772.19|11772.19|11732.78|11732.78|0
1675431900000|2023-02-03 13:45:00|11732.78|11732.78|11683.74|11683.74|11732.78|11732.78|11679.04|11679.04|0
1675432200000|2023-02-03 13:50:00|11684.19|11684.19|11673.74|11673.74|11684.42|11684.42|11661.93|11661.93|0
1675432500000|2023-02-03 13:55:00|11673.96|11673.96|11692.63|11692.63|11695.07|11695.07|11673.96|11673.96|0
1675432800000|2023-02-03 14:00:00|11693.37|11693.37|11700.39|11700.39|11701.52|11701.52|11692.4|11692.4|0
1675433100000|2023-02-03 14:05:00|11698.03|11698.03|11662.43|11662.43|11698.03|11698.03|11661.54|11661.54|0
1675433400000|2023-02-03 14:10:00|11662.66|11662.66|11689|11689|11689|11689|11659.71|11659.71|0
1675433700000|2023-02-03 14:15:00|11690.46|11690.46|11692.35|11692.35|11708.05|11708.05|11690.46|11690.46|0
1675434000000|2023-02-03 14:20:00|11691.62|11691.62|11685.83|11685.83|11691.62|11691.62|11675.27|11675.27|0
1675434300000|2023-02-03 14:25:00|11686.97|11686.97|11673.94|11673.94|11690.12|11690.12|11667.19|11667.19|0
1675434600000|2023-02-03 14:30:00|11675.32|11675.32|11694.62|11694.62|11695.08|11695.08|11671.85|11671.85|0
1675434900000|2023-02-03 14:35:00|11695.08|11695.08|11696|11696|11706.1|11706.1|11695.08|11695.08|0
1675435200000|2023-02-03 14:40:00|11695.54|11695.54|11693.77|11693.77|11701.74|11701.74|11691.49|11691.49|0
1675435500000|2023-02-03 14:45:00|11693.04|11693.04|11744.72|11744.72|11745.21|11745.21|11689.75|11689.75|0
1675435800000|2023-02-03 14:50:00|11745.21|11745.21|11774.77|11774.77|11779.19|11779.19|11745.21|11745.21|0
1675436100000|2023-02-03 14:55:00|11774.04|11774.04|11766.75|11766.75|11780.43|11780.43|11765.77|11765.77|0
1675436400000|2023-02-03 15:00:00|11766.01|11766.01|11734.14|11734.14|11766.01|11766.01|11728.7|11728.7|0
1675436700000|2023-02-03 15:05:00|11732.68|11732.68|11729.61|11729.61|11732.68|11732.68|11712.78|11712.78|0
1675437000000|2023-02-03 15:10:00|11730.34|11730.34|11753.55|11753.55|11753.55|11753.55|11723.85|11723.85|0
1675437300000|2023-02-03 15:15:00|11751.94|11751.94|11769.15|11769.15|11777.27|11777.27|11751.94|11751.94|0
1675437600000|2023-02-03 15:20:00|11768.23|11768.23|11760.2|11760.2|11776.13|11776.13|11756.81|11756.81|0
1675437900000|2023-02-03 15:25:00|11759.47|11759.47|11762.36|11762.36|11766.21|11766.21|11749.74|11749.74|0
1675438200000|2023-02-03 15:30:00|11761.63|11761.63|11771.3|11771.3|11771.3|11771.3|11761.63|11761.63|0
1675438500000|2023-02-03 15:35:00|11772.03|11772.03|11790.14|11790.14|11794.89|11794.89|11772.03|11772.03|0
1675438800000|2023-02-03 15:40:00|11790.94|11790.94|11779.47|11779.47|11790.94|11790.94|11767.48|11767.48|0
1675439100000|2023-02-03 15:45:00|11779.93|11779.93|11776.69|11776.69|11788.01|11788.01|11776.2|11776.2|0
1675439400000|2023-02-03 15:50:00|11776.23|11776.23|11763.47|11763.47|11776.23|11776.23|11762.67|11762.67|0
1675439700000|2023-02-03 15:55:00|11763.93|11763.93|11763.79|11763.79|11765.01|11765.01|11745.74|11745.74|0
1675440000000|2023-02-03 16:00:00|11762.99|11762.99|11737.27|11737.27|11763.59|11763.59|11737.27|11737.27|0
1675440300000|2023-02-03 16:05:00|11735.09|11735.09|11748.54|11748.54|11748.6|11748.6|11729.96|11729.96|0
1675440600000|2023-02-03 16:10:00|11750.07|11750.07|11774.36|11774.36|11775.09|11775.09|11749.03|11749.03|0
1675440900000|2023-02-03 16:15:00|11775.33|11775.33|11764.79|11764.79|11781.83|11781.83|11764.35|11764.35|0
1675441200000|2023-02-03 16:20:00|11765.52|11765.52|11771.51|11771.51|11775.04|11775.04|11764.95|11764.95|0
1675441500000|2023-02-03 16:25:00|11770.53|11770.53|11783.33|11783.33|11785.97|11785.97|11766.25|11766.25|0
1675671300000|2023-02-06 08:15:00|11762.56|11762.56|11767.98|11767.98|11767.98|11767.98|11756.82|11756.82|0
1675671600000|2023-02-06 08:20:00|11766.15|11766.15|11734.58|11734.58|11766.15|11766.15|11734.58|11734.58|0
1675671900000|2023-02-06 08:25:00|11733.86|11733.86|11716.38|11716.38|11733.86|11733.86|11712.88|11712.88|0
1675672200000|2023-02-06 08:30:00|11716.6|11716.6|11773.66|11773.66|11773.66|11773.66|11715.31|11715.31|0
1675672500000|2023-02-06 08:35:00|11772.86|11772.86|11772.03|11772.03|11777.4|11777.4|11769.76|11769.76|0
1675672800000|2023-02-06 08:40:00|11774.22|11774.22|11767.56|11767.56|11775.92|11775.92|11767.56|11767.56|0
1675673100000|2023-02-06 08:45:00|11766.58|11766.58|11747.51|11747.51|11766.58|11766.58|11746.41|11746.41|0
1675673400000|2023-02-06 08:50:00|11748|11748|11769.96|11769.96|11771.56|11771.56|11748|11748|0
1675673700000|2023-02-06 08:55:00|11770.45|11770.45|11746.9|11746.9|11770.45|11770.45|11744.43|11744.43|0
1675674000000|2023-02-06 09:00:00|11745.45|11745.45|11735.91|11735.91|11745.45|11745.45|11734.73|11734.73|0
1675674300000|2023-02-06 09:05:00|11732.19|11732.19|11713.03|11713.03|11733.92|11733.92|11713.03|11713.03|0
1675674600000|2023-02-06 09:10:00|11711.57|11711.57|11694.58|11694.58|11711.57|11711.57|11691.83|11691.83|0
1675674900000|2023-02-06 09:15:00|11695.3|11695.3|11679.67|11679.67|11695.3|11695.3|11677.96|11677.96|0
1675675200000|2023-02-06 09:20:00|11681.12|11681.12|11689.09|11689.09|11693.39|11693.39|11681.12|11681.12|0
1675675500000|2023-02-06 09:25:00|11689.72|11689.72|11688.8|11688.8|11689.72|11689.72|11688.8|11688.8|0
1675675800000|2023-02-06 09:30:00|11687.88|11687.88|11685.84|11685.84|11688.86|11688.86|11684.41|11684.41|0
1675676100000|2023-02-06 09:35:00|11683.97|11683.97|11663.01|11663.01|11685.62|11685.62|11660.29|11660.29|0
1675676400000|2023-02-06 09:40:00|11662.03|11662.03|11655.92|11655.92|11664.71|11664.71|11655.92|11655.92|0
1675676700000|2023-02-06 09:45:00|11655.3|11655.3|11625.87|11625.87|11655.3|11655.3|11605.45|11605.45|0
1675677000000|2023-02-06 09:50:00|11625.41|11625.41|11585.42|11585.42|11625.41|11625.41|11581.54|11581.54|0
1675677300000|2023-02-06 09:55:00|11587.69|11587.69|11576.29|11576.29|11592.3|11592.3|11575.38|11575.38|0
1675677600000|2023-02-06 10:00:00|11575.49|11575.49|11541.73|11541.73|11575.49|11575.49|11536.63|11536.63|0
1675677900000|2023-02-06 10:05:00|11540.12|11540.12|11567.57|11567.57|11567.57|11567.57|11539.31|11539.31|0
1675678200000|2023-02-06 10:10:00|11567.11|11567.11|11586.02|11586.02|11588.47|11588.47|11555.47|11555.47|0
1675678500000|2023-02-06 10:15:00|11584.13|11584.13|11574.4|11574.4|11584.13|11584.13|11572.41|11572.41|0
1675678800000|2023-02-06 10:20:00|11573.59|11573.59|11571.54|11571.54|11573.59|11573.59|11564.28|11564.28|0
1675679100000|2023-02-06 10:25:00|11570.91|11570.91|11544.58|11544.58|11570.91|11570.91|11541.51|11541.51|0
1675679400000|2023-02-06 10:30:00|11546.04|11546.04|11576.14|11576.14|11576.14|11576.14|11546.04|11546.04|0
1675679700000|2023-02-06 10:35:00|11575.68|11575.68|11552.69|11552.69|11575.68|11575.68|11549.45|11549.45|0
1675680000000|2023-02-06 10:40:00|11551.89|11551.89|11548.54|11548.54|11551.89|11551.89|11548.08|11548.08|0
1675680300000|2023-02-06 10:45:00|11550.14|11550.14|11548.08|11548.08|11552.82|11552.82|11546.91|11546.91|0
1675680600000|2023-02-06 10:50:00|11548.54|11548.54|11556.3|11556.3|11556.3|11556.3|11544.38|11544.38|0
1675680900000|2023-02-06 10:55:00|11555.56|11555.56|11547.84|11547.84|11555.56|11555.56|11547.04|11547.04|0
1675681200000|2023-02-06 11:00:00|11547.11|11547.11|11530.79|11530.79|11547.11|11547.11|11526.77|11526.77|0
1675681500000|2023-02-06 11:05:00|11531.77|11531.77|11530.93|11530.93|11533.71|11533.71|11528.86|11528.86|0
1675681800000|2023-02-06 11:10:00|11531.67|11531.67|11523.6|11523.6|11531.67|11531.67|11523.6|11523.6|0
1675682100000|2023-02-06 11:15:00|11522.8|11522.8|11530.27|11530.27|11531|11531|11522.8|11522.8|0
1675682400000|2023-02-06 11:20:00|11529.54|11529.54|11526.96|11526.96|11530.27|11530.27|11526.23|11526.23|0
1675682700000|2023-02-06 11:25:00|11526.15|11526.15|11538.04|11538.04|11538.04|11538.04|11525.72|11525.72|0
1675683000000|2023-02-06 11:30:00|11538.84|11538.84|11553.19|11553.19|11553.19|11553.19|11537.03|11537.03|0
1675683300000|2023-02-06 11:35:00|11555.52|11555.52|11558.06|11558.06|11564.86|11564.86|11555.52|11555.52|0
1675683600000|2023-02-06 11:40:00|11558.55|11558.55|11538.41|11538.41|11558.55|11558.55|11536.98|11536.98|0
1675683900000|2023-02-06 11:45:00|11540.83|11540.83|11569.13|11569.13|11573.27|11573.27|11540.83|11540.83|0
1675684200000|2023-02-06 11:50:00|11566.38|11566.38|11565.78|11565.78|11567.52|11567.52|11563.86|11563.86|0
1675684500000|2023-02-06 11:55:00|11565.32|11565.32|11579.84|11579.84|11581.34|11581.34|11561.72|11561.72|0
1675684800000|2023-02-06 12:00:00|11580.98|11580.98|11580.69|11580.69|11585.32|11585.32|11580.69|11580.69|0
1675685100000|2023-02-06 12:05:00|11582.06|11582.06|11595.49|11595.49|11597.62|11597.62|11581.61|11581.61|0
1675685400000|2023-02-06 12:10:00|11593.3|11593.3|11598.92|11598.92|11598.92|11598.92|11592.27|11592.27|0
1675685700000|2023-02-06 12:15:00|11600.17|11600.17|11609.9|11609.9|11611.93|11611.93|11600.17|11600.17|0
1675686000000|2023-02-06 12:20:00|11610.63|11610.63|11602.85|11602.85|11610.63|11610.63|11601.54|11601.54|0
1675686300000|2023-02-06 12:25:00|11602.4|11602.4|11601.07|11601.07|11602.4|11602.4|11599.54|11599.54|0
1675686600000|2023-02-06 12:30:00|11600.34|11600.34|11598.2|11598.2|11601.69|11601.69|11594.1|11594.1|0
1675686900000|2023-02-06 12:35:00|11599.11|11599.11|11610.74|11610.74|11611.66|11611.66|11599.11|11599.11|0
1675687200000|2023-02-06 12:40:00|11610.29|11610.29|11625.18|11625.18|11627.04|11627.04|11609.56|11609.56|0
1675687500000|2023-02-06 12:45:00|11625.91|11625.91|11632.69|11632.69|11634.72|11634.72|11623.43|11623.43|0
1675687800000|2023-02-06 12:50:00|11631.94|11631.94|11622.27|11622.27|11631.94|11631.94|11622.27|11622.27|0
1675688100000|2023-02-06 12:55:00|11617.89|11617.89|11612.56|11612.56|11619.35|11619.35|11612.42|11612.42|0
1675688400000|2023-02-06 13:00:00|11612.11|11612.11|11612.13|11612.13|11615.86|11615.86|11610.65|11610.65|0
1675688700000|2023-02-06 13:05:00|11613.11|11613.11|11606.58|11606.58|11613.11|11613.11|11602.44|11602.44|0
1675689000000|2023-02-06 13:10:00|11607.3|11607.3|11601.94|11601.94|11608.52|11608.52|11601.94|11601.94|0
1675689300000|2023-02-06 13:15:00|11600.33|11600.33|11603.36|11603.36|11603.36|11603.36|11598.23|11598.23|0
1675689600000|2023-02-06 13:20:00|11603.81|11603.81|11602.18|11602.18|11605.27|11605.27|11600.65|11600.65|0
1675689900000|2023-02-06 13:25:00|11602.93|11602.93|11609.86|11609.86|11614.02|11614.02|11602.93|11602.93|0
1675690200000|2023-02-06 13:30:00|11609.18|11609.18|11595.31|11595.31|11612|11612|11595.31|11595.31|0
1675690500000|2023-02-06 13:35:00|11595.77|11595.77|11599.64|11599.64|11600.17|11600.17|11595.77|11595.77|0
1675690800000|2023-02-06 13:40:00|11597.81|11597.81|11601.13|11601.13|11603.75|11603.75|11597.08|11597.08|0
1675691100000|2023-02-06 13:45:00|11603.32|11603.32|11602.78|11602.78|11605.45|11605.45|11601.57|11601.57|0
1675691400000|2023-02-06 13:50:00|11602.06|11602.06|11596.87|11596.87|11602.06|11602.06|11595.9|11595.9|0
1675691700000|2023-02-06 13:55:00|11597.44|11597.44|11607.72|11607.72|11607.72|11607.72|11597.44|11597.44|0
1675692000000|2023-02-06 14:00:00|11608.47|11608.47|11612.63|11612.63|11612.63|11612.63|11608.47|11608.47|0
1675692300000|2023-02-06 14:05:00|11614.1|11614.1|11621.87|11621.87|11622.94|11622.94|11614.1|11614.1|0
1675692600000|2023-02-06 14:10:00|11621.41|11621.41|11619.24|11619.24|11624.43|11624.43|11619.24|11619.24|0
1675692900000|2023-02-06 14:15:00|11620.7|11620.7|11621.91|11621.91|11625.63|11625.63|11618.47|11618.47|0
1675693200000|2023-02-06 14:20:00|11621.42|11621.42|11632.73|11632.73|11645.15|11645.15|11621.42|11621.42|0
1675693500000|2023-02-06 14:25:00|11633.54|11633.54|11619.63|11619.63|11635.67|11635.67|11617.06|11617.06|0
1675693800000|2023-02-06 14:30:00|11618.02|11618.02|11630.86|11630.86|11638.06|11638.06|11617.4|11617.4|0
1675694100000|2023-02-06 14:35:00|11629.95|11629.95|11624.06|11624.06|11635.67|11635.67|11614.95|11614.95|0
1675694400000|2023-02-06 14:40:00|11622.6|11622.6|11611.11|11611.11|11627.12|11627.12|11610.94|11610.94|0
1675694700000|2023-02-06 14:45:00|11610.65|11610.65|11610.55|11610.55|11615.5|11615.5|11606.33|11606.33|0
1675695000000|2023-02-06 14:50:00|11609.82|11609.82|11599.11|11599.11|11609.82|11609.82|11589.45|11589.45|0
1675695300000|2023-02-06 14:55:00|11603.14|11603.14|11614.03|11614.03|11618.21|11618.21|11602.41|11602.41|0
1675695600000|2023-02-06 15:00:00|11614.83|11614.83|11626.91|11626.91|11644.11|11644.11|11608.3|11608.3|0
1675695900000|2023-02-06 15:05:00|11627.54|11627.54|11604.03|11604.03|11629.14|11629.14|11603.29|11603.29|0
1675696200000|2023-02-06 15:10:00|11603.54|11603.54|11609.87|11609.87|11612.57|11612.57|11590.43|11590.43|0
1675696500000|2023-02-06 15:15:00|11611.48|11611.48|11602.76|11602.76|11612.05|11612.05|11596.08|11596.08|0
1675696800000|2023-02-06 15:20:00|11601.38|11601.38|11597.44|11597.44|11603.91|11603.91|11596.72|11596.72|0
1675697100000|2023-02-06 15:25:00|11596.53|11596.53|11597.29|11597.29|11599.77|11599.77|11593.33|11593.33|0
1675697400000|2023-02-06 15:30:00|11596.09|11596.09|11576.8|11576.8|11596.09|11596.09|11569.96|11569.96|0
1675697700000|2023-02-06 15:35:00|11579.72|11579.72|11583.97|11583.97|11583.97|11583.97|11573.8|11573.8|0
1675698000000|2023-02-06 15:40:00|11582.51|11582.51|11596.66|11596.66|11597.47|11597.47|11582.51|11582.51|0
1675698300000|2023-02-06 15:45:00|11597.23|11597.23|11599.52|11599.52|11604.76|11604.76|11596.09|11596.09|0
1675698600000|2023-02-06 15:50:00|11599.29|11599.29|11620.35|11620.35|11624.82|11624.82|11597.38|11597.38|0
1675698900000|2023-02-06 15:55:00|11622.54|11622.54|11617.3|11617.3|11622.54|11622.54|11614.16|11614.16|0
1675699200000|2023-02-06 16:00:00|11618.91|11618.91|11611.32|11611.32|11621.1|11621.1|11611.32|11611.32|0
1675699500000|2023-02-06 16:05:00|11610.06|11610.06|11611.89|11611.89|11616.7|11616.7|11607.16|11607.16|0
1675699800000|2023-02-06 16:10:00|11611.33|11611.33|11619.46|11619.46|11621.02|11621.02|11605.15|11605.15|0
1675700100000|2023-02-06 16:15:00|11620.27|11620.27|11650.87|11650.87|11652.69|11652.69|11619.46|11619.46|0
1675700400000|2023-02-06 16:20:00|11650.41|11650.41|11640.04|11640.04|11652.87|11652.87|11637.57|11637.57|0
1675700700000|2023-02-06 16:25:00|11639.23|11639.23|11637.55|11637.55|11645.02|11645.02|11632.7|11632.7|0
1675757700000|2023-02-07 08:15:00|11530.73|11530.73|11542.88|11542.88|11542.88|11542.88|11528.89|11528.89|0
1675758000000|2023-02-07 08:20:00|11545.34|11545.34|11537.52|11537.52|11545.94|11545.94|11537.52|11537.52|0
1675758300000|2023-02-07 08:25:00|11538.32|11538.32|11585.88|11585.88|11588.27|11588.27|11536.8|11536.8|0
1675758600000|2023-02-07 08:30:00|11588.15|11588.15|11618.25|11618.25|11621.62|11621.62|11588.15|11588.15|0
1675758900000|2023-02-07 08:35:00|11620.49|11620.49|11574.19|11574.19|11622.13|11622.13|11574.19|11574.19|0
1675759200000|2023-02-07 08:40:00|11574.81|11574.81|11604.15|11604.15|11607.24|11607.24|11573.2|11573.2|0
1675759500000|2023-02-07 08:45:00|11603.69|11603.69|11609.25|11609.25|11633.7|11633.7|11602.78|11602.78|0
1675759800000|2023-02-07 08:50:00|11610.17|11610.17|11612.46|11612.46|11617.57|11617.57|11609.71|11609.71|0
1675760100000|2023-02-07 08:55:00|11613.92|11613.92|11605.23|11605.23|11623.53|11623.53|11605.23|11605.23|0
1675760400000|2023-02-07 09:00:00|11603.39|11603.39|11589.96|11589.96|11605.68|11605.68|11589.96|11589.96|0
1675760700000|2023-02-07 09:05:00|11588.77|11588.77|11574.93|11574.93|11589.5|11589.5|11574.93|11574.93|0
1675761000000|2023-02-07 09:10:00|11575.85|11575.85|11580.3|11580.3|11586.67|11586.67|11572.6|11572.6|0
1675761300000|2023-02-07 09:15:00|11578.69|11578.69|11583.73|11583.73|11583.73|11583.73|11573.79|11573.79|0
1675761600000|2023-02-07 09:20:00|11585.34|11585.34|11574.31|11574.31|11585.34|11585.34|11574.31|11574.31|0
1675761900000|2023-02-07 09:25:00|11573.33|11573.33|11579.24|11579.24|11582.17|11582.17|11573.33|11573.33|0
1675762200000|2023-02-07 09:30:00|11579.7|11579.7|11581.18|11581.18|11597.24|11597.24|11579.24|11579.24|0
1675762500000|2023-02-07 09:35:00|11581.91|11581.91|11565.74|11565.74|11587.88|11587.88|11565.74|11565.74|0
1675762800000|2023-02-07 09:40:00|11566.65|11566.65|11550.58|11550.58|11568.72|11568.72|11545.66|11545.66|0
1675763100000|2023-02-07 09:45:00|11553.49|11553.49|11555.24|11555.24|11560.94|11560.94|11552.12|11552.12|0
1675763400000|2023-02-07 09:50:00|11555.99|11555.99|11556.03|11556.03|11558.59|11558.59|11554.82|11554.82|0
1675763700000|2023-02-07 09:55:00|11555.3|11555.3|11562.06|11562.06|11562.79|11562.79|11555.3|11555.3|0
1675764000000|2023-02-07 10:00:00|11563.55|11563.55|11574.63|11574.63|11574.63|11574.63|11563.55|11563.55|0
1675764300000|2023-02-07 10:05:00|11573.9|11573.9|11576.07|11576.07|11583.61|11583.61|11573.9|11573.9|0
1675764600000|2023-02-07 10:10:00|11576.53|11576.53|11569.13|11569.13|11577.26|11577.26|11568.67|11568.67|0
1675764900000|2023-02-07 10:15:00|11568.21|11568.21|11564.96|11564.96|11568.21|11568.21|11557.9|11557.9|0
1675765200000|2023-02-07 10:20:00|11567.37|11567.37|11567.37|11567.37|11567.37|11567.37|11567.37|11567.37|0
1675765500000|2023-02-07 10:25:00|11567.83|11567.83|11577.44|11577.44|11577.44|11577.44|11563.23|11563.23|0
1675765800000|2023-02-07 10:30:00|11576.82|11576.82|11592.88|11592.88|11592.88|11592.88|11576.07|11576.07|0
1675766100000|2023-02-07 10:35:00|11592.42|11592.42|11607.1|11607.1|11609.93|11609.93|11591.61|11591.61|0
1675766400000|2023-02-07 10:40:00|11606.37|11606.37|11585.15|11585.15|11606.37|11606.37|11583.04|11583.04|0
1675766700000|2023-02-07 10:45:00|11584.7|11584.7|11600.06|11600.06|11600.79|11600.79|11584.7|11584.7|0
1675767000000|2023-02-07 10:50:00|11600.86|11600.86|11600.58|11600.58|11601.26|11601.26|11593.78|11593.78|0
1675767300000|2023-02-07 10:55:00|11601.07|11601.07|11596.03|11596.03|11602.55|11602.55|11595.57|11595.57|0
1675767600000|2023-02-07 11:00:00|11596.76|11596.76|11599.27|11599.27|11599.27|11599.27|11595.12|11595.12|0
1675767900000|2023-02-07 11:05:00|11598.81|11598.81|11600.3|11600.3|11601.91|11601.91|11598.81|11598.81|0
1675768200000|2023-02-07 11:10:00|11594.59|11594.59|11599.68|11599.68|11601.14|11601.14|11592.62|11592.62|0
1675768500000|2023-02-07 11:15:00|11601.91|11601.91|11595.61|11595.61|11603.52|11603.52|11595.61|11595.61|0
1675768800000|2023-02-07 11:20:00|11594.01|11594.01|11587.07|11587.07|11594.01|11594.01|11584.32|11584.32|0
1675769100000|2023-02-07 11:25:00|11588.56|11588.56|11599.22|11599.22|11599.22|11599.22|11588.56|11588.56|0
1675769400000|2023-02-07 11:30:00|11598.49|11598.49|11591.82|11591.82|11598.49|11598.49|11591.37|11591.37|0
1675769700000|2023-02-07 11:35:00|11591.09|11591.09|11588.45|11588.45|11593.36|11593.36|11588.45|11588.45|0
1675770000000|2023-02-07 11:40:00|11588.94|11588.94|11592.12|11592.12|11592.12|11592.12|11588.13|11588.13|0
1675770300000|2023-02-07 11:45:00|11591.21|11591.21|11588.58|11588.58|11591.21|11591.21|11586.62|11586.62|0
1675770600000|2023-02-07 11:50:00|11589.31|11589.31|11599.41|11599.41|11600.22|11600.22|11587.85|11587.85|0
1675770900000|2023-02-07 11:55:00|11597.81|11597.81|11581.08|11581.08|11597.81|11597.81|11581.08|11581.08|0
1675771200000|2023-02-07 12:00:00|11580.62|11580.62|11589.82|11589.82|11591.75|11591.75|11580.62|11580.62|0
1675771500000|2023-02-07 12:05:00|11588.33|11588.33|11585.77|11585.77|11588.33|11588.33|11581.86|11581.86|0
1675771800000|2023-02-07 12:10:00|11587.23|11587.23|11599.35|11599.35|11599.83|11599.83|11587.23|11587.23|0
1675772100000|2023-02-07 12:15:00|11598.21|11598.21|11610.5|11610.5|11610.5|11610.5|11598.21|11598.21|0
1675772400000|2023-02-07 12:20:00|11610.27|11610.27|11607.63|11607.63|11610.74|11610.74|11607.6|11607.6|0
1675772700000|2023-02-07 12:25:00|11606.9|11606.9|11607.62|11607.62|11607.62|11607.62|11603.81|11603.81|0
1675773000000|2023-02-07 12:30:00|11608.08|11608.08|11610.18|11610.18|11610.33|11610.33|11607.62|11607.62|0
1675773300000|2023-02-07 12:35:00|11609.69|11609.69|11613.38|11613.38|11613.38|11613.38|11609.68|11609.68|0
1675773600000|2023-02-07 12:40:00|11614|11614|11613.91|11613.91|11614.74|11614.74|11613.77|11613.77|0
1675773900000|2023-02-07 12:45:00|11612.21|11612.21|11612.53|11612.53|11613.14|11613.14|11608.79|11608.79|0
1675774200000|2023-02-07 12:50:00|11611.79|11611.79|11611.96|11611.96|11614.79|11614.79|11611.64|11611.64|0
1675774500000|2023-02-07 12:55:00|11611.23|11611.23|11610.52|11610.52|11611.72|11611.72|11610.43|11610.43|0
1675774800000|2023-02-07 13:00:00|11609.38|11609.38|11601.09|11601.09|11609.38|11609.38|11600.17|11600.17|0
1675775100000|2023-02-07 13:05:00|11600.11|11600.11|11608.62|11608.62|11614.57|11614.57|11598.5|11598.5|0
1675775400000|2023-02-07 13:10:00|11607.17|11607.17|11592.58|11592.58|11607.17|11607.17|11591.58|11591.58|0
1675775700000|2023-02-07 13:15:00|11593.55|11593.55|11588.06|11588.06|11593.55|11593.55|11588.06|11588.06|0
1675776000000|2023-02-07 13:20:00|11589.04|11589.04|11577.11|11577.11|11589.04|11589.04|11577.11|11577.11|0
1675776300000|2023-02-07 13:25:00|11576.88|11576.88|11571.93|11571.93|11576.88|11576.88|11571.93|11571.93|0
1675776600000|2023-02-07 13:30:00|11571.13|11571.13|11572.22|11572.22|11575.72|11575.72|11569.64|11569.64|0
1675776900000|2023-02-07 13:35:00|11572.79|11572.79|11565.58|11565.58|11572.79|11572.79|11564.66|11564.66|0
1675777200000|2023-02-07 13:40:00|11566.38|11566.38|11563.91|11563.91|11568.46|11568.46|11563.75|11563.75|0
1675777500000|2023-02-07 13:45:00|11561.62|11561.62|11545.43|11545.43|11562.54|11562.54|11542.13|11542.13|0
1675777800000|2023-02-07 13:50:00|11544.97|11544.97|11542.62|11542.62|11545.88|11545.88|11542.62|11542.62|0
1675778100000|2023-02-07 13:55:00|11541.16|11541.16|11539.28|11539.28|11541.66|11541.66|11534.58|11534.58|0
1675778400000|2023-02-07 14:00:00|11540.66|11540.66|11544.36|11544.36|11545.33|11545.33|11539.93|11539.93|0
1675778700000|2023-02-07 14:05:00|11543.11|11543.11|11537.49|11537.49|11543.11|11543.11|11537.49|11537.49|0
1675779000000|2023-02-07 14:10:00|11536.68|11536.68|11534.72|11534.72|11538.55|11538.55|11531.32|11531.32|0
1675779300000|2023-02-07 14:15:00|11535.44|11535.44|11535.15|11535.15|11539.01|11539.01|11535.15|11535.15|0
1675779600000|2023-02-07 14:20:00|11533.54|11533.54|11533|11533|11537.98|11537.98|11531.91|11531.91|0
1675779900000|2023-02-07 14:25:00|11533.91|11533.91|11527.86|11527.86|11534.37|11534.37|11527.46|11527.46|0
1675780200000|2023-02-07 14:30:00|11529.23|11529.23|11516.6|11516.6|11534.95|11534.95|11516.6|11516.6|0
1675780500000|2023-02-07 14:35:00|11516.03|11516.03|11525.72|11525.72|11525.72|11525.72|11496.55|11496.55|0
1675780800000|2023-02-07 14:40:00|11526.46|11526.46|11533.38|11533.38|11534.58|11534.58|11525.95|11525.95|0
1675781100000|2023-02-07 14:45:00|11532.65|11532.65|11536.86|11536.86|11539.04|11539.04|11532.65|11532.65|0
1675781400000|2023-02-07 14:50:00|11537.32|11537.32|11531|11531|11540.79|11540.79|11531|11531|0
1675781700000|2023-02-07 14:55:00|11531.73|11531.73|11538.02|11538.02|11541.96|11541.96|11531.73|11531.73|0
1675782000000|2023-02-07 15:00:00|11539.48|11539.48|11537.6|11537.6|11541.22|11541.22|11525.57|11525.57|0
1675782300000|2023-02-07 15:05:00|11538.33|11538.33|11519.93|11519.93|11541.64|11541.64|11516.72|11516.72|0
1675782600000|2023-02-07 15:10:00|11519.31|11519.31|11527.67|11527.67|11529.64|11529.64|11519.31|11519.31|0
1675782900000|2023-02-07 15:15:00|11528.16|11528.16|11530.36|11530.36|11532.66|11532.66|11523.03|11523.03|0
1675783200000|2023-02-07 15:20:00|11529.87|11529.87|11515.97|11515.97|11531.17|11531.17|11513.28|11513.28|0
1675783500000|2023-02-07 15:25:00|11516.89|11516.89|11507.61|11507.61|11517.48|11517.48|11504.62|11504.62|0
1675783800000|2023-02-07 15:30:00|11510.67|11510.67|11502.38|11502.38|11516.05|11516.05|11502.38|11502.38|0
1675784100000|2023-02-07 15:35:00|11500.55|11500.55|11518.34|11518.34|11518.34|11518.34|11491.29|11491.29|0
1675784400000|2023-02-07 15:40:00|11519.07|11519.07|11523.29|11523.29|11523.29|11523.29|11513.36|11513.36|0
1675784700000|2023-02-07 15:45:00|11524.1|11524.1|11550.75|11550.75|11551.45|11551.45|11523.29|11523.29|0
1675785000000|2023-02-07 15:50:00|11551.31|11551.31|11540.85|11540.85|11554.61|11554.61|11540.85|11540.85|0
1675785300000|2023-02-07 15:55:00|11540.23|11540.23|11531.58|11531.58|11543.57|11543.57|11527.18|11527.18|0
1675785600000|2023-02-07 16:00:00|11532.56|11532.56|11568.89|11568.89|11572.74|11572.74|11532.07|11532.07|0
1675785900000|2023-02-07 16:05:00|11567.43|11567.43|11561.16|11561.16|11570.39|11570.39|11555.72|11555.72|0
1675786200000|2023-02-07 16:10:00|11559.7|11559.7|11568.95|11568.95|11570.09|11570.09|11555.38|11555.38|0
1675786500000|2023-02-07 16:15:00|11570.44|11570.44|11573.24|11573.24|11576.35|11576.35|11568.78|11568.78|0
1675786800000|2023-02-07 16:20:00|11574.16|11574.16|11579.6|11579.6|11588.86|11588.86|11572.89|11572.89|0
1675787100000|2023-02-07 16:25:00|11580.06|11580.06|11590.81|11590.81|11590.81|11590.81|11578.87|11578.87|0
1675844100000|2023-02-08 08:15:00|11675.43|11675.43|11697.34|11697.34|11700.21|11700.21|11665.37|11665.37|0
1675844400000|2023-02-08 08:20:00|11696.61|11696.61|11698.36|11698.36|11699.32|11699.32|11693.93|11693.93|0
1675844700000|2023-02-08 08:25:00|11699.73|11699.73|11699.84|11699.84|11707.13|11707.13|11696.33|11696.33|0
1675845000000|2023-02-08 08:30:00|11700.33|11700.33|11710.67|11710.67|11716.41|11716.41|11700.33|11700.33|0
1675845300000|2023-02-08 08:35:00|11706.7|11706.7|11711.11|11711.11|11716.53|11716.53|11705.73|11705.73|0
1675845600000|2023-02-08 08:40:00|11711.18|11711.18|11717.38|11717.38|11719.94|11719.94|11711.18|11711.18|0
1675845900000|2023-02-08 08:45:00|11718.75|11718.75|11704.51|11704.51|11728.3|11728.3|11704.51|11704.51|0
1675846200000|2023-02-08 08:50:00|11705.14|11705.14|11730.55|11730.55|11734.5|11734.5|11700.85|11700.85|0
1675846500000|2023-02-08 08:55:00|11728.72|11728.72|11715.4|11715.4|11730.15|11730.15|11711.59|11711.59|0
1675846800000|2023-02-08 09:00:00|11716.14|11716.14|11727.43|11727.43|11728.89|11728.89|11716.14|11716.14|0
1675847100000|2023-02-08 09:05:00|11728.18|11728.18|11749.37|11749.37|11749.37|11749.37|11727.69|11727.69|0
1675847400000|2023-02-08 09:10:00|11756.61|11756.61|11793.95|11793.95|11800.87|11800.87|11756.61|11756.61|0
1675847700000|2023-02-08 09:15:00|11793.2|11793.2|11806.42|11806.42|11817.24|11817.24|11788.91|11788.91|0
1675848000000|2023-02-08 09:20:00|11807.34|11807.34|11836.78|11836.78|11836.78|11836.78|11807.34|11807.34|0
1675848300000|2023-02-08 09:25:00|11834.48|11834.48|11835.69|11835.69|11838.25|11838.25|11820.79|11820.79|0
1675848600000|2023-02-08 09:30:00|11836.14|11836.14|11816.6|11816.6|11843.73|11843.73|11816.6|11816.6|0
1675848900000|2023-02-08 09:35:00|11814.37|11814.37|11808.53|11808.53|11814.37|11814.37|11804.81|11804.81|0
1675849200000|2023-02-08 09:40:00|11810.82|11810.82|11803.47|11803.47|11810.82|11810.82|11801.17|11801.17|0
1675849500000|2023-02-08 09:45:00|11802.56|11802.56|11790.48|11790.48|11803.21|11803.21|11788.41|11788.41|0
1675849800000|2023-02-08 09:50:00|11789.02|11789.02|11806.65|11806.65|11809.28|11809.28|11789.02|11789.02|0
1675850100000|2023-02-08 09:55:00|11805.92|11805.92|11807.94|11807.94|11808.26|11808.26|11802.38|11802.38|0
1675850400000|2023-02-08 10:00:00|11810.13|11810.13|11822.36|11822.36|11822.47|11822.47|11810.13|11810.13|0
1675850700000|2023-02-08 10:05:00|11821.88|11821.88|11827.99|11827.99|11829.1|11829.1|11817.89|11817.89|0
1675851000000|2023-02-08 10:10:00|11828.71|11828.71|11843.55|11843.55|11843.78|11843.78|11828.36|11828.36|0
1675851300000|2023-02-08 10:15:00|11841.6|11841.6|11837.56|11837.56|11843.95|11843.95|11836.21|11836.21|0
1675851600000|2023-02-08 10:20:00|11837.1|11837.1|11830.63|11830.63|11837.1|11837.1|11829.17|11829.17|0
1675851900000|2023-02-08 10:25:00|11830.17|11830.17|11824.25|11824.25|11833.95|11833.95|11822.14|11822.14|0
1675852200000|2023-02-08 10:30:00|11824.73|11824.73|11837.12|11837.12|11837.12|11837.12|11823.79|11823.79|0
1675852500000|2023-02-08 10:35:00|11835.67|11835.67|11841.03|11841.03|11841.94|11841.94|11835.67|11835.67|0
1675852800000|2023-02-08 10:40:00|11842.01|11842.01|11852.73|11852.73|11855.02|11855.02|11842.01|11842.01|0
1675853100000|2023-02-08 10:45:00|11848.99|11848.99|11849.77|11849.77|11849.96|11849.96|11847.76|11847.76|0
1675853400000|2023-02-08 10:50:00|11849.31|11849.31|11841.57|11841.57|11864.37|11864.37|11841.57|11841.57|0
1675853700000|2023-02-08 10:55:00|11840.84|11840.84|11845.02|11845.02|11845.02|11845.02|11840.84|11840.84|0
1675854000000|2023-02-08 11:00:00|11847.31|11847.31|11852.52|11852.52|11852.52|11852.52|11845.91|11845.91|0
1675854300000|2023-02-08 11:05:00|11853.25|11853.25|11846.24|11846.24|11856.18|11856.18|11846.24|11846.24|0
1675854600000|2023-02-08 11:10:00|11846.96|11846.96|11847.98|11847.98|11853|11853|11846.96|11846.96|0
1675854900000|2023-02-08 11:15:00|11847.53|11847.53|11834.22|11834.22|11847.53|11847.53|11831.77|11831.77|0
1675855200000|2023-02-08 11:20:00|11839.42|11839.42|11851.71|11851.71|11851.71|11851.71|11839.42|11839.42|0
1675855500000|2023-02-08 11:25:00|11850.25|11850.25|11817.06|11817.06|11850.25|11850.25|11816.08|11816.08|0
1675855800000|2023-02-08 11:30:00|11816.33|11816.33|11814.4|11814.4|11816.33|11816.33|11809.85|11809.85|0
1675856100000|2023-02-08 11:35:00|11817.04|11817.04|11809.41|11809.41|11823|11823|11809.41|11809.41|0
1675856400000|2023-02-08 11:40:00|11809.87|11809.87|11806.39|11806.39|11809.87|11809.87|11805.56|11805.56|0
1675856700000|2023-02-08 11:45:00|11805.66|11805.66|11800.92|11800.92|11806.99|11806.99|11800.92|11800.92|0
1675857000000|2023-02-08 11:50:00|11801.84|11801.84|11809.04|11809.04|11810.57|11810.57|11800.92|11800.92|0
1675857300000|2023-02-08 11:55:00|11808.13|11808.13|11810.06|11810.06|11810.06|11810.06|11804.73|11804.73|0
1675857600000|2023-02-08 12:00:00|11810.86|11810.86|11805.33|11805.33|11814.22|11814.22|11803.88|11803.88|0
1675857900000|2023-02-08 12:05:00|11803.85|11803.85|11795.65|11795.65|11803.85|11803.85|11794.91|11794.91|0
1675858200000|2023-02-08 12:10:00|11797.14|11797.14|11805.46|11805.46|11805.46|11805.46|11792.81|11792.81|0
1675858500000|2023-02-08 12:15:00|11803.63|11803.63|11813.73|11813.73|11814.53|11814.53|11803.51|11803.51|0
1675858800000|2023-02-08 12:20:00|11812.19|11812.19|11817.73|11817.73|11819.84|11819.84|11809.54|11809.54|0
1675859100000|2023-02-08 12:25:00|11818.22|11818.22|11816.14|11816.14|11819.98|11819.98|11816.14|11816.14|0
1675859400000|2023-02-08 12:30:00|11816.87|11816.87|11829.44|11829.44|11829.44|11829.44|11810.6|11810.6|0
1675859700000|2023-02-08 12:35:00|11831.68|11831.68|11830.37|11830.37|11836.07|11836.07|11828.39|11828.39|0
1675860000000|2023-02-08 12:40:00|11829.12|11829.12|11847.45|11847.45|11851.5|11851.5|11829.12|11829.12|0
1675860300000|2023-02-08 12:45:00|11846.32|11846.32|11845.87|11845.87|11848.24|11848.24|11845.1|11845.1|0
1675860600000|2023-02-08 12:50:00|11846.33|11846.33|11847.65|11847.65|11851.35|11851.35|11845.88|11845.88|0
1675860900000|2023-02-08 12:55:00|11847.03|11847.03|11842.78|11842.78|11847.03|11847.03|11839.23|11839.23|0
1675861200000|2023-02-08 13:00:00|11842.05|11842.05|11830.18|11830.18|11842.05|11842.05|11829.95|11829.95|0
1675861500000|2023-02-08 13:05:00|11829.18|11829.18|11828.94|11828.94|11830.56|11830.56|11820.67|11820.67|0
1675861800000|2023-02-08 13:10:00|11829.43|11829.43|11832.79|11832.79|11832.79|11832.79|11827.9|11827.9|0
1675862100000|2023-02-08 13:15:00|11832.3|11832.3|11845.79|11845.79|11845.79|11845.79|11832.3|11832.3|0
1675862400000|2023-02-08 13:20:00|11845.07|11845.07|11846.66|11846.66|11848.53|11848.53|11843.2|11843.2|0
1675862700000|2023-02-08 13:25:00|11847.29|11847.29|11859.22|11859.22|11859.22|11859.22|11847.29|11847.29|0
1675863000000|2023-02-08 13:30:00|11859.85|11859.85|11865.39|11865.39|11866.53|11866.53|11853.56|11853.56|0
1675863300000|2023-02-08 13:35:00|11866.2|11866.2|11872.29|11872.29|11881.96|11881.96|11863.66|11863.66|0
1675863600000|2023-02-08 13:40:00|11871.8|11871.8|11874.85|11874.85|11876.03|11876.03|11865.18|11865.18|0
1675863900000|2023-02-08 13:45:00|11875.58|11875.58|11883.6|11883.6|11885.03|11885.03|11874.83|11874.83|0
1675864200000|2023-02-08 13:50:00|11882.79|11882.79|11879.59|11879.59|11882.79|11882.79|11873.46|11873.46|0
1675864500000|2023-02-08 13:55:00|11878.85|11878.85|11883.35|11883.35|11884.27|11884.27|11876.14|11876.14|0
1675864800000|2023-02-08 14:00:00|11882.63|11882.63|11875.59|11875.59|11883.08|11883.08|11868.4|11868.4|0
1675865100000|2023-02-08 14:05:00|11877.06|11877.06|11880.12|11880.12|11884.2|11884.2|11877.06|11877.06|0
1675865400000|2023-02-08 14:10:00|11879.63|11879.63|11864.92|11864.92|11879.63|11879.63|11857.57|11857.57|0
1675865700000|2023-02-08 14:15:00|11868.15|11868.15|11864.74|11864.74|11869.1|11869.1|11861.09|11861.09|0
1675866000000|2023-02-08 14:20:00|11865.65|11865.65|11883.5|11883.5|11883.5|11883.5|11862.28|11862.28|0
1675866300000|2023-02-08 14:25:00|11883.95|11883.95|11867.2|11867.2|11883.95|11883.95|11867.2|11867.2|0
1675866600000|2023-02-08 14:30:00|11867.69|11867.69|11868.95|11868.95|11875.55|11875.55|11860.43|11860.43|0
1675866900000|2023-02-08 14:35:00|11869.41|11869.41|11844.22|11844.22|11870.94|11870.94|11844.22|11844.22|0
1675867200000|2023-02-08 14:40:00|11845.19|11845.19|11849.82|11849.82|11851.13|11851.13|11841.87|11841.87|0
1675867500000|2023-02-08 14:45:00|11850.54|11850.54|11859.23|11859.23|11864.7|11864.7|11850.15|11850.15|0
1675867800000|2023-02-08 14:50:00|11858.29|11858.29|11880.71|11880.71|11883.38|11883.38|11856.68|11856.68|0
1675868100000|2023-02-08 14:55:00|11883.06|11883.06|11880.92|11880.92|11884.79|11884.79|11871.33|11871.33|0
1675868400000|2023-02-08 15:00:00|11878|11878|11849.6|11849.6|11878|11878|11848.85|11848.85|0
1675868700000|2023-02-08 15:05:00|11849.63|11849.63|11835.61|11835.61|11849.63|11849.63|11834.25|11834.25|0
1675869000000|2023-02-08 15:10:00|11836.1|11836.1|11829.68|11829.68|11845.78|11845.78|11826.9|11826.9|0
1675869300000|2023-02-08 15:15:00|11830.13|11830.13|11833.18|11833.18|11837.99|11837.99|11830.13|11830.13|0
1675869600000|2023-02-08 15:20:00|11832.45|11832.45|11830.67|11830.67|11834.54|11834.54|11825.13|11825.13|0
1675869900000|2023-02-08 15:25:00|11829.75|11829.75|11816.05|11816.05|11830.84|11830.84|11815.99|11815.99|0
1675870200000|2023-02-08 15:30:00|11816.78|11816.78|11778.01|11778.01|11818.5|11818.5|11774.58|11774.58|0
1675870500000|2023-02-08 15:35:00|11777.29|11777.29|11791.68|11791.68|11794.37|11794.37|11773.66|11773.66|0
1675870800000|2023-02-08 15:40:00|11792.16|11792.16|11808.61|11808.61|11808.64|11808.64|11788.53|11788.53|0
1675871100000|2023-02-08 15:45:00|11809.07|11809.07|11798.49|11798.49|11814.26|11814.26|11796.58|11796.58|0
1675871400000|2023-02-08 15:50:00|11797.76|11797.76|11780.37|11780.37|11802.09|11802.09|11771|11771|0
1675871700000|2023-02-08 15:55:00|11779.39|11779.39|11761.43|11761.43|11779.39|11779.39|11760.94|11760.94|0
1675872000000|2023-02-08 16:00:00|11760.86|11760.86|11753.56|11753.56|11763.5|11763.5|11750.59|11750.59|0
1675872300000|2023-02-08 16:05:00|11754.94|11754.94|11734.59|11734.59|11756.15|11756.15|11722.28|11722.28|0
1675872600000|2023-02-08 16:10:00|11733.91|11733.91|11737.75|11737.75|11743.52|11743.52|11731.09|11731.09|0
1675872900000|2023-02-08 16:15:00|11738.48|11738.48|11746.71|11746.71|11748.12|11748.12|11730.69|11730.69|0
1675873200000|2023-02-08 16:20:00|11745.99|11745.99|11737.2|11737.2|11748.48|11748.48|11734.84|11734.84|0
1675873500000|2023-02-08 16:25:00|11736.47|11736.47|11739.73|11739.73|11740.43|11740.43|11725.59|11725.59|0
1675930500000|2023-02-09 08:15:00|11772.52|11772.52|11719.57|11719.57|11772.52|11772.52|11710.52|11710.52|0
1675930800000|2023-02-09 08:20:00|11717.39|11717.39|11708.02|11708.02|11724.42|11724.42|11708.02|11708.02|0
1675931100000|2023-02-09 08:25:00|11707.29|11707.29|11716.16|11716.16|11724.15|11724.15|11707.29|11707.29|0
1675931400000|2023-02-09 08:30:00|11716.88|11716.88|11737.19|11737.19|11747.96|11747.96|11698.53|11698.53|0
1675931700000|2023-02-09 08:35:00|11739.43|11739.43|11720.62|11720.62|11746.78|11746.78|11718.43|11718.43|0
1675932000000|2023-02-09 08:40:00|11719.16|11719.16|11714.1|11714.1|11719.16|11719.16|11693.9|11693.9|0
1675932300000|2023-02-09 08:45:00|11713.36|11713.36|11710.03|11710.03|11713.72|11713.72|11708.82|11708.82|0
1675932600000|2023-02-09 08:50:00|11710.49|11710.49|11723.65|11723.65|11729.01|11729.01|11710.49|11710.49|0
1675932900000|2023-02-09 08:55:00|11725.11|11725.11|11710.2|11710.2|11725.11|11725.11|11708.97|11708.97|0
1675933200000|2023-02-09 09:00:00|11709.74|11709.74|11712.47|11712.47|11712.47|11712.47|11700.86|11700.86|0
1675933500000|2023-02-09 09:05:00|11711.23|11711.23|11733.68|11733.68|11735.14|11735.14|11710.31|11710.31|0
1675933800000|2023-02-09 09:10:00|11735.14|11735.14|11735.23|11735.23|11739.54|11739.54|11733.52|11733.52|0
1675934100000|2023-02-09 09:15:00|11736.72|11736.72|11724.44|11724.44|11740.24|11740.24|11724.44|11724.44|0
1675934400000|2023-02-09 09:20:00|11723.98|11723.98|11706.59|11706.59|11723.98|11723.98|11706.59|11706.59|0
1675934700000|2023-02-09 09:25:00|11705.97|11705.97|11679.21|11679.21|11705.97|11705.97|11671.6|11671.6|0
1675935000000|2023-02-09 09:30:00|11678.58|11678.58|11677.71|11677.71|11679.63|11679.63|11660.63|11660.63|0
1675935300000|2023-02-09 09:35:00|11678.34|11678.34|11693.09|11693.09|11693.09|11693.09|11678.34|11678.34|0
1675935600000|2023-02-09 09:40:00|11693.55|11693.55|11670.48|11670.48|11694.08|11694.08|11669.8|11669.8|0
1675935900000|2023-02-09 09:45:00|11671.61|11671.61|11671.28|11671.28|11671.73|11671.73|11663.22|11663.22|0
1675936200000|2023-02-09 09:50:00|11672.73|11672.73|11680.29|11680.29|11680.29|11680.29|11671.88|11671.88|0
1675936500000|2023-02-09 09:55:00|11680.91|11680.91|11708.15|11708.15|11708.15|11708.15|11680.1|11680.1|0
1675936800000|2023-02-09 10:00:00|11710.59|11710.59|11730.66|11730.66|11733.33|11733.33|11710.59|11710.59|0
1675937100000|2023-02-09 10:05:00|11729.74|11729.74|11735.59|11735.59|11735.59|11735.59|11729.74|11729.74|0
1675937400000|2023-02-09 10:10:00|11736.5|11736.5|11754.95|11754.95|11755.4|11755.4|11736.5|11736.5|0
1675937700000|2023-02-09 10:15:00|11754.49|11754.49|11760.17|11760.17|11760.17|11760.17|11751.82|11751.82|0
1675938000000|2023-02-09 10:20:00|11761.63|11761.63|11765.31|11765.31|11767.39|11767.39|11755.6|11755.6|0
1675938300000|2023-02-09 10:25:00|11764.58|11764.58|11751.19|11751.19|11764.58|11764.58|11751.19|11751.19|0
1675938600000|2023-02-09 10:30:00|11747.45|11747.45|11745.55|11745.55|11747.45|11747.45|11745.34|11745.34|0
1675938900000|2023-02-09 10:35:00|11745.09|11745.09|11769.86|11769.86|11769.86|11769.86|11745.09|11745.09|0
1675939200000|2023-02-09 10:40:00|11770.59|11770.59|11767.73|11767.73|11770.59|11770.59|11766.46|11766.46|0
1675939500000|2023-02-09 10:45:00|11769.19|11769.19|11786.25|11786.25|11786.25|11786.25|11769.19|11769.19|0
1675939800000|2023-02-09 10:50:00|11786.98|11786.98|11791.87|11791.87|11791.87|11791.87|11786.25|11786.25|0
1675940100000|2023-02-09 10:55:00|11793.33|11793.33|11791.2|11791.2|11794.7|11794.7|11789.84|11789.84|0
1675940400000|2023-02-09 11:00:00|11792.11|11792.11|11790.5|11790.5|11792.84|11792.84|11785.67|11785.67|0
1675940700000|2023-02-09 11:05:00|11792.11|11792.11|11782.41|11782.41|11795.58|11795.58|11781.68|11781.68|0
1675941000000|2023-02-09 11:10:00|11781.03|11781.03|11782.88|11782.88|11783.96|11783.96|11781.03|11781.03|0
1675941300000|2023-02-09 11:15:00|11782.39|11782.39|11778.79|11778.79|11782.39|11782.39|11775.13|11775.13|0
1675941600000|2023-02-09 11:20:00|11779.52|11779.52|11780.68|11780.68|11780.7|11780.7|11774.3|11774.3|0
1675941900000|2023-02-09 11:25:00|11781.42|11781.42|11777.58|11777.58|11783.29|11783.29|11777.58|11777.58|0
1675942200000|2023-02-09 11:30:00|11778.03|11778.03|11776.85|11776.85|11780.31|11780.31|11775.4|11775.4|0
1675942500000|2023-02-09 11:35:00|11777.31|11777.31|11787.42|11787.42|11792.21|11792.21|11777.31|11777.31|0
1675942800000|2023-02-09 11:40:00|11786.93|11786.93|11780.16|11780.16|11786.93|11786.93|11780.16|11780.16|0
1675943100000|2023-02-09 11:45:00|11779.43|11779.43|11773.25|11773.25|11780.16|11780.16|11773.25|11773.25|0
1675943400000|2023-02-09 11:50:00|11772.5|11772.5|11761.68|11761.68|11772.5|11772.5|11759.85|11759.85|0
1675943700000|2023-02-09 11:55:00|11762.14|11762.14|11764.98|11764.98|11766.62|11766.62|11762.14|11762.14|0
1675944000000|2023-02-09 12:00:00|11764.41|11764.41|11754.45|11754.45|11764.41|11764.41|11751.74|11751.74|0
1675944300000|2023-02-09 12:05:00|11753.83|11753.83|11747.09|11747.09|11754.56|11754.56|11745.72|11745.72|0
1675944600000|2023-02-09 12:10:00|11746.29|11746.29|11746.76|11746.76|11746.76|11746.76|11740.43|11740.43|0
1675944900000|2023-02-09 12:15:00|11747.57|11747.57|11752.93|11752.93|11753.41|11753.41|11747.57|11747.57|0
1675945200000|2023-02-09 12:20:00|11754.39|11754.39|11753.08|11753.08|11756.8|11756.8|11753.08|11753.08|0
1675945500000|2023-02-09 12:25:00|11748.69|11748.69|11740.69|11740.69|11748.69|11748.69|11740.69|11740.69|0
1675945800000|2023-02-09 12:30:00|11738.82|11738.82|11734.43|11734.43|11738.82|11738.82|11734.03|11734.03|0
1675946100000|2023-02-09 12:35:00|11733.94|11733.94|11726.46|11726.46|11734.15|11734.15|11726.46|11726.46|0
1675946400000|2023-02-09 12:40:00|11726|11726|11726.35|11726.35|11727.2|11727.2|11721.81|11721.81|0
1675946700000|2023-02-09 12:45:00|11725.62|11725.62|11722.62|11722.62|11725.62|11725.62|11721.51|11721.51|0
1675947000000|2023-02-09 12:50:00|11723.6|11723.6|11735.11|11735.11|11735.11|11735.11|11723.6|11723.6|0
1675947300000|2023-02-09 12:55:00|11735.33|11735.33|11731.7|11731.7|11740.17|11740.17|11731.7|11731.7|0
1675947600000|2023-02-09 13:00:00|11730.32|11730.32|11733.05|11733.05|11733.05|11733.05|11724.13|11724.13|0
1675947900000|2023-02-09 13:05:00|11733.97|11733.97|11735.2|11735.2|11736.4|11736.4|11731.15|11731.15|0
1675948200000|2023-02-09 13:10:00|11735.66|11735.66|11750|11750|11750.11|11750.11|11735.66|11735.66|0
1675948500000|2023-02-09 13:15:00|11749.54|11749.54|11759.94|11759.94|11761.81|11761.81|11749.46|11749.46|0
1675948800000|2023-02-09 13:20:00|11758.48|11758.48|11762.7|11762.7|11765.8|11765.8|11757.67|11757.67|0
1675949100000|2023-02-09 13:25:00|11760.2|11760.2|11772.52|11772.52|11777.61|11777.61|11760.2|11760.2|0
1675949400000|2023-02-09 13:30:00|11773.25|11773.25|11795.42|11795.42|11796.08|11796.08|11773.25|11773.25|0
1675949700000|2023-02-09 13:35:00|11793.4|11793.4|11790.61|11790.61|11797.51|11797.51|11790.61|11790.61|0
1675950000000|2023-02-09 13:40:00|11791.34|11791.34|11793.87|11793.87|11794.21|11794.21|11790.24|11790.24|0
1675950300000|2023-02-09 13:45:00|11794.33|11794.33|11786.33|11786.33|11794.33|11794.33|11784.87|11784.87|0
1675950600000|2023-02-09 13:50:00|11787.8|11787.8|11777.6|11777.6|11789.52|11789.52|11775.87|11775.87|0
1675950900000|2023-02-09 13:55:00|11779.25|11779.25|11793.32|11793.32|11794.72|11794.72|11779.25|11779.25|0
1675951200000|2023-02-09 14:00:00|11790.4|11790.4|11797.95|11797.95|11798.68|11798.68|11789.52|11789.52|0
1675951500000|2023-02-09 14:05:00|11798.75|11798.75|11787.07|11787.07|11801.22|11801.22|11780.04|11780.04|0
1675951800000|2023-02-09 14:10:00|11785.18|11785.18|11776.41|11776.41|11785.18|11785.18|11774.58|11774.58|0
1675952100000|2023-02-09 14:15:00|11777.87|11777.87|11786.29|11786.29|11786.81|11786.81|11777.87|11777.87|0
1675952400000|2023-02-09 14:20:00|11785.83|11785.83|11789.94|11789.94|11789.94|11789.94|11784.21|11784.21|0
1675952700000|2023-02-09 14:25:00|11790.56|11790.56|11802.32|11802.32|11805.8|11805.8|11790.56|11790.56|0
1675953000000|2023-02-09 14:30:00|11800.86|11800.86|11834.96|11834.96|11841.87|11841.87|11793.5|11793.5|0
1675953300000|2023-02-09 14:35:00|11835.42|11835.42|11818.49|11818.49|11837.98|11837.98|11815.04|11815.04|0
1675953600000|2023-02-09 14:40:00|11818.95|11818.95|11811.88|11811.88|11822.65|11822.65|11811.88|11811.88|0
1675953900000|2023-02-09 14:45:00|11810.96|11810.96|11826.94|11826.94|11832.37|11832.37|11808.44|11808.44|0
1675954200000|2023-02-09 14:50:00|11826.03|11826.03|11809.5|11809.5|11834.64|11834.64|11809.5|11809.5|0
1675954500000|2023-02-09 14:55:00|11809.01|11809.01|11796.62|11796.62|11809.01|11809.01|11789.97|11789.97|0
1675954800000|2023-02-09 15:00:00|11795.16|11795.16|11789.08|11789.08|11798.61|11798.61|11789.08|11789.08|0
1675955100000|2023-02-09 15:05:00|11788.1|11788.1|11792.66|11792.66|11795.9|11795.9|11777.82|11777.82|0
1675955400000|2023-02-09 15:10:00|11792.2|11792.2|11795.79|11795.79|11795.79|11795.79|11788.97|11788.97|0
1675955700000|2023-02-09 15:15:00|11796.92|11796.92|11799.81|11799.81|11808.6|11808.6|11796.92|11796.92|0
1675956000000|2023-02-09 15:20:00|11799.19|11799.19|11795.02|11795.02|11800.65|11800.65|11791.49|11791.49|0
1675956300000|2023-02-09 15:25:00|11795.94|11795.94|11790.88|11790.88|11796.4|11796.4|11782.7|11782.7|0
1675956600000|2023-02-09 15:30:00|11789.1|11789.1|11780.18|11780.18|11789.95|11789.95|11777.59|11777.59|0
1675956900000|2023-02-09 15:35:00|11780.99|11780.99|11790.01|11790.01|11791.46|11791.46|11780.49|11780.49|0
1675957200000|2023-02-09 15:40:00|11790.58|11790.58|11787.46|11787.46|11792.81|11792.81|11785.73|11785.73|0
1675957500000|2023-02-09 15:45:00|11788.91|11788.91|11801.36|11801.36|11801.36|11801.36|11785.92|11785.92|0
1675957800000|2023-02-09 15:50:00|11801.85|11801.85|11798.02|11798.02|11802.19|11802.19|11797.08|11797.08|0
1675958100000|2023-02-09 15:55:00|11798.48|11798.48|11832.17|11832.17|11834.89|11834.89|11798.48|11798.48|0
1675958400000|2023-02-09 16:00:00|11832.91|11832.91|11805.47|11805.47|11832.91|11832.91|11804.29|11804.29|0
1675958700000|2023-02-09 16:05:00|11804.56|11804.56|11822.45|11822.45|11824.66|11824.66|11801.75|11801.75|0
1675959000000|2023-02-09 16:10:00|11821.72|11821.72|11833.39|11833.39|11833.52|11833.52|11820.53|11820.53|0
1675959300000|2023-02-09 16:15:00|11832.58|11832.58|11842.18|11842.18|11847.43|11847.43|11831.56|11831.56|0
1675959600000|2023-02-09 16:20:00|11843.09|11843.09|11825.42|11825.42|11843.82|11843.82|11825.42|11825.42|0
1675959900000|2023-02-09 16:25:00|11826.15|11826.15|11824.03|11824.03|11826.47|11826.47|11820.99|11820.99|0
1676016900000|2023-02-10 08:15:00|11780.31|11780.31|11767.47|11767.47|11780.31|11780.31|11765.51|11765.51|0
1676017200000|2023-02-10 08:20:00|11768.09|11768.09|11793.02|11793.02|11804.23|11804.23|11767.29|11767.29|0
1676017500000|2023-02-10 08:25:00|11792.56|11792.56|11782.68|11782.68|11798.55|11798.55|11782.68|11782.68|0
1676017800000|2023-02-10 08:30:00|11778.89|11778.89|11781.42|11781.42|11785.9|11785.9|11777.35|11777.35|0
1676018100000|2023-02-10 08:35:00|11780.85|11780.85|11768.77|11768.77|11782.34|11782.34|11749.28|11749.28|0
1676018400000|2023-02-10 08:40:00|11773.23|11773.23|11782.43|11782.43|11782.43|11782.43|11773.23|11773.23|0
1676018700000|2023-02-10 08:45:00|11781.63|11781.63|11794.05|11794.05|11796.19|11796.19|11781.63|11781.63|0
1676019000000|2023-02-10 08:50:00|11792.56|11792.56|11790.91|11790.91|11793.99|11793.99|11788.04|11788.04|0
1676019300000|2023-02-10 08:55:00|11790.45|11790.45|11792.33|11792.33|11795.87|11795.87|11782.05|11782.05|0
1676019600000|2023-02-10 09:00:00|11791.71|11791.71|11779.25|11779.25|11791.71|11791.71|11779.25|11779.25|0
1676019900000|2023-02-10 09:05:00|11778.63|11778.63|11756.89|11756.89|11778.63|11778.63|11751.54|11751.54|0
1676020200000|2023-02-10 09:10:00|11758.26|11758.26|11751.58|11751.58|11758.42|11758.42|11751.15|11751.15|0
1676020500000|2023-02-10 09:15:00|11749.88|11749.88|11741.21|11741.21|11749.88|11749.88|11739.5|11739.5|0
1676020800000|2023-02-10 09:20:00|11745.39|11745.39|11748.74|11748.74|11761.56|11761.56|11745.39|11745.39|0
1676021100000|2023-02-10 09:25:00|11749.31|11749.31|11750.13|11750.13|11751.37|11751.37|11746.31|11746.31|0
1676021400000|2023-02-10 09:30:00|11750.62|11750.62|11759.43|11759.43|11763.82|11763.82|11750.62|11750.62|0
1676021700000|2023-02-10 09:35:00|11758.97|11758.97|11747.66|11747.66|11758.97|11758.97|11747.66|11747.66|0
1676022000000|2023-02-10 09:40:00|11748.8|11748.8|11746.66|11746.66|11750.5|11750.5|11746.66|11746.66|0
1676022300000|2023-02-10 09:45:00|11746.2|11746.2|11723.65|11723.65|11746.2|11746.2|11722.97|11722.97|0
1676022600000|2023-02-10 09:50:00|11723.03|11723.03|11710.96|11710.96|11723.83|11723.83|11710.96|11710.96|0
1676022900000|2023-02-10 09:55:00|11710.39|11710.39|11662.73|11662.73|11710.96|11710.96|11661.07|11661.07|0
1676023200000|2023-02-10 10:00:00|11663.22|11663.22|11672.55|11672.55|11678.67|11678.67|11661|11661|0
1676023500000|2023-02-10 10:05:00|11671.63|11671.63|11683.27|11683.27|11683.73|11683.73|11671.63|11671.63|0
1676023800000|2023-02-10 10:10:00|11682.54|11682.54|11682.9|11682.9|11684.85|11684.85|11673.4|11673.4|0
1676024100000|2023-02-10 10:15:00|11684.39|11684.39|11664.51|11664.51|11686.82|11686.82|11663.88|11663.88|0
1676024400000|2023-02-10 10:20:00|11662.24|11662.24|11671.64|11671.64|11678.02|11678.02|11662.24|11662.24|0
1676024700000|2023-02-10 10:25:00|11674.13|11674.13|11666.45|11666.45|11678.89|11678.89|11665.64|11665.64|0
1676025000000|2023-02-10 10:30:00|11664.21|11664.21|11656.84|11656.84|11664.91|11664.91|11652.82|11652.82|0
1676025300000|2023-02-10 10:35:00|11656.27|11656.27|11654.08|11654.08|11656.27|11656.27|11646.38|11646.38|0
1676025600000|2023-02-10 10:40:00|11653.52|11653.52|11630.35|11630.35|11655.06|11655.06|11630.35|11630.35|0
1676025900000|2023-02-10 10:45:00|11629.55|11629.55|11625.34|11625.34|11633.69|11633.69|11623.25|11623.25|0
1676026200000|2023-02-10 10:50:00|11624.88|11624.88|11630.96|11630.96|11630.96|11630.96|11612.27|11612.27|0
1676026500000|2023-02-10 10:55:00|11633.15|11633.15|11644.33|11644.33|11644.33|11644.33|11627.16|11627.16|0
1676026800000|2023-02-10 11:00:00|11643.84|11643.84|11619.78|11619.78|11645.52|11645.52|11619.78|11619.78|0
1676027100000|2023-02-10 11:05:00|11619.33|11619.33|11611.46|11611.46|11620.05|11620.05|11599.71|11599.71|0
1676027400000|2023-02-10 11:10:00|11610|11610|11600.39|11600.39|11611.35|11611.35|11600.39|11600.39|0
1676027700000|2023-02-10 11:15:00|11599.65|11599.65|11602.48|11602.48|11603.99|11603.99|11595.15|11595.15|0
1676028000000|2023-02-10 11:20:00|11602.02|11602.02|11586.79|11586.79|11602.02|11602.02|11586.79|11586.79|0
1676028300000|2023-02-10 11:25:00|11585.32|11585.32|11585.31|11585.31|11587.7|11587.7|11583.35|11583.35|0
1676028600000|2023-02-10 11:30:00|11584.83|11584.83|11578.1|11578.1|11586.2|11586.2|11577.35|11577.35|0
1676028900000|2023-02-10 11:35:00|11577.64|11577.64|11578.85|11578.85|11587.17|11587.17|11577.64|11577.64|0
1676029200000|2023-02-10 11:40:00|11577.93|11577.93|11585.38|11585.38|11585.38|11585.38|11577.61|11577.61|0
1676029500000|2023-02-10 11:45:00|11584.89|11584.89|11590.29|11590.29|11592.46|11592.46|11584.4|11584.4|0
1676029800000|2023-02-10 11:50:00|11593.65|11593.65|11605.41|11605.41|11607.97|11607.97|11593.65|11593.65|0
1676030100000|2023-02-10 11:55:00|11606.21|11606.21|11625.45|11625.45|11625.45|11625.45|11606.21|11606.21|0
1676030400000|2023-02-10 12:00:00|11624.82|11624.82|11623.72|11623.72|11629.52|11629.52|11622.74|11622.74|0
1676030700000|2023-02-10 12:05:00|11623.23|11623.23|11629.4|11629.4|11629.88|11629.88|11621.62|11621.62|0
1676031000000|2023-02-10 12:10:00|11630.37|11630.37|11634.97|11634.97|11639.08|11639.08|11630.37|11630.37|0
1676031300000|2023-02-10 12:15:00|11634.16|11634.16|11632.93|11632.93|11634.67|11634.67|11631.26|11631.26|0
1676031600000|2023-02-10 12:20:00|11634.39|11634.39|11637.72|11637.72|11637.72|11637.72|11628.01|11628.01|0
1676031900000|2023-02-10 12:25:00|11638.18|11638.18|11651.04|11651.04|11651.04|11651.04|11638.18|11638.18|0
1676032200000|2023-02-10 12:30:00|11652.29|11652.29|11655.27|11655.27|11661.04|11661.04|11649.84|11649.84|0
1676032500000|2023-02-10 12:35:00|11656.01|11656.01|11657.68|11657.68|11661.14|11661.14|11650.71|11650.71|0
1676032800000|2023-02-10 12:40:00|11658.31|11658.31|11658.89|11658.89|11661.7|11661.7|11657.49|11657.49|0
1676033100000|2023-02-10 12:45:00|11658.4|11658.4|11657.87|11657.87|11661.35|11661.35|11654.97|11654.97|0
1676033400000|2023-02-10 12:50:00|11658.62|11658.62|11646.03|11646.03|11665.7|11665.7|11645.57|11645.57|0
1676033700000|2023-02-10 12:55:00|11646.51|11646.51|11637.67|11637.67|11647.35|11647.35|11635.82|11635.82|0
1676034000000|2023-02-10 13:00:00|11638.65|11638.65|11658.14|11658.14|11658.14|11658.14|11638.65|11638.65|0
1676034300000|2023-02-10 13:05:00|11660.09|11660.09|11666.74|11666.74|11666.74|11666.74|11659.07|11659.07|0
1676034600000|2023-02-10 13:10:00|11667.2|11667.2|11673.04|11673.04|11681.2|11681.2|11666.46|11666.46|0
1676034900000|2023-02-10 13:15:00|11673.77|11673.77|11697.54|11697.54|11697.54|11697.54|11673.77|11673.77|0
1676035200000|2023-02-10 13:20:00|11698.78|11698.78|11696.99|11696.99|11703.88|11703.88|11696.99|11696.99|0
1676035500000|2023-02-10 13:25:00|11696.5|11696.5|11686.96|11686.96|11696.5|11696.5|11686.96|11686.96|0
1676035800000|2023-02-10 13:30:00|11686.47|11686.47|11692.25|11692.25|11697.15|11697.15|11682.84|11682.84|0
1676036100000|2023-02-10 13:35:00|11691.44|11691.44|11685.41|11685.41|11691.44|11691.44|11679.43|11679.43|0
1676036400000|2023-02-10 13:40:00|11686.33|11686.33|11694.2|11694.2|11694.43|11694.43|11686.33|11686.33|0
1676036700000|2023-02-10 13:45:00|11694.43|11694.43|11693.91|11693.91|11699.36|11699.36|11689.93|11689.93|0
1676037000000|2023-02-10 13:50:00|11692.42|11692.42|11685.32|11685.32|11692.42|11692.42|11679.38|11679.38|0
1676037300000|2023-02-10 13:55:00|11685.78|11685.78|11686.69|11686.69|11687.72|11687.72|11684.24|11684.24|0
1676037600000|2023-02-10 14:00:00|11687.15|11687.15|11695.31|11695.31|11695.31|11695.31|11686.69|11686.69|0
1676037900000|2023-02-10 14:05:00|11694.12|11694.12|11709.83|11709.83|11711.68|11711.68|11694.12|11694.12|0
1676038200000|2023-02-10 14:10:00|11710.29|11710.29|11720.49|11720.49|11720.49|11720.49|11703.3|11703.3|0
1676038500000|2023-02-10 14:15:00|11724.13|11724.13|11727.93|11727.93|11728.73|11728.73|11718.44|11718.44|0
1676038800000|2023-02-10 14:20:00|11727.2|11727.2|11722.61|11722.61|11728.49|11728.49|11721.24|11721.24|0
1676039100000|2023-02-10 14:25:00|11721.81|11721.81|11716.15|11716.15|11723.75|11723.75|11712.48|11712.48|0
1676039400000|2023-02-10 14:30:00|11716.96|11716.96|11739.07|11739.07|11743.36|11743.36|11716.96|11716.96|0
1676039700000|2023-02-10 14:35:00|11737.62|11737.62|11743.65|11743.65|11752.93|11752.93|11733.84|11733.84|0
1676040000000|2023-02-10 14:40:00|11742.21|11742.21|11736.18|11736.18|11742.83|11742.83|11733.8|11733.8|0
1676040300000|2023-02-10 14:45:00|11737.56|11737.56|11753.62|11753.62|11755.31|11755.31|11735.73|11735.73|0
1676040600000|2023-02-10 14:50:00|11754.42|11754.42|11755.68|11755.68|11762.27|11762.27|11751.67|11751.67|0
1676040900000|2023-02-10 14:55:00|11754.3|11754.3|11742.04|11742.04|11758.16|11758.16|11742.04|11742.04|0
1676041200000|2023-02-10 15:00:00|11738.83|11738.83|11721.92|11721.92|11739.75|11739.75|11717.37|11717.37|0
1676041500000|2023-02-10 15:05:00|11720.23|11720.23|11722.61|11722.61|11727.29|11727.29|11719.21|11719.21|0
1676041800000|2023-02-10 15:10:00|11721.17|11721.17|11744.04|11744.04|11744.04|11744.04|11718.73|11718.73|0
1676042100000|2023-02-10 15:15:00|11746.54|11746.54|11768.76|11768.76|11773.99|11773.99|11746.32|11746.32|0
1676042400000|2023-02-10 15:20:00|11769.9|11769.9|11767.69|11767.69|11772.05|11772.05|11762.19|11762.19|0
1676042700000|2023-02-10 15:25:00|11768.49|11768.49|11761.56|11761.56|11768.49|11768.49|11754.85|11754.85|0
1676043000000|2023-02-10 15:30:00|11762.31|11762.31|11767.95|11767.95|11774.93|11774.93|11762.31|11762.31|0
1676043300000|2023-02-10 15:35:00|11769.19|11769.19|11778.63|11778.63|11783.62|11783.62|11762.93|11762.93|0
1676043600000|2023-02-10 15:40:00|11779.08|11779.08|11786.65|11786.65|11790.24|11790.24|11778.36|11778.36|0
1676043900000|2023-02-10 15:45:00|11788.26|11788.26|11772.37|11772.37|11788.57|11788.57|11768.57|11768.57|0
1676044200000|2023-02-10 15:50:00|11771.75|11771.75|11751.34|11751.34|11771.75|11771.75|11745.35|11745.35|0
1676044500000|2023-02-10 15:55:00|11750.89|11750.89|11744.08|11744.08|11754.48|11754.48|11741.97|11741.97|0
1676044800000|2023-02-10 16:00:00|11744.57|11744.57|11763.55|11763.55|11763.55|11763.55|11744.57|11744.57|0
1676045100000|2023-02-10 16:05:00|11764.3|11764.3|11752.68|11752.68|11768.56|11768.56|11752.22|11752.22|0
1676045400000|2023-02-10 16:10:00|11753.4|11753.4|11761.02|11761.02|11761.02|11761.02|11744.16|11744.16|0
1676045700000|2023-02-10 16:15:00|11761.48|11761.48|11770.92|11770.92|11776.4|11776.4|11761.48|11761.48|0
1676046000000|2023-02-10 16:20:00|11771.73|11771.73|11769.16|11769.16|11771.73|11771.73|11763.19|11763.19|0
1676046300000|2023-02-10 16:25:00|11768.24|11768.24|11776.57|11776.57|11778.29|11778.29|11765.62|11765.62|0
1676276100000|2023-02-13 08:15:00|11596.69|11596.69|11616.23|11616.23|11618.99|11618.99|11596.69|11596.69|0
1676276400000|2023-02-13 08:20:00|11611.13|11611.13|11621.27|11621.27|11627.24|11627.24|11606.62|11606.62|0
1676276700000|2023-02-13 08:25:00|11619.81|11619.81|11610.13|11610.13|11619.81|11619.81|11609.22|11609.22|0
1676277000000|2023-02-13 08:30:00|11610.93|11610.93|11604.03|11604.03|11614.68|11614.68|11604.03|11604.03|0
1676277300000|2023-02-13 08:35:00|11604.84|11604.84|11610.26|11610.26|11610.26|11610.26|11602.25|11602.25|0
1676277600000|2023-02-13 08:40:00|11610.82|11610.82|11620.43|11620.43|11620.61|11620.61|11610.02|11610.02|0
1676277900000|2023-02-13 08:45:00|11617.02|11617.02|11608.12|11608.12|11617.02|11617.02|11607.32|11607.32|0
1676278200000|2023-02-13 08:50:00|11608.35|11608.35|11616.09|11616.09|11619.11|11619.11|11608.35|11608.35|0
1676278500000|2023-02-13 08:55:00|11616.55|11616.55|11597.56|11597.56|11616.55|11616.55|11591.73|11591.73|0
1676278800000|2023-02-13 09:00:00|11597.33|11597.33|11586.34|11586.34|11612.85|11612.85|11586.34|11586.34|0
1676279100000|2023-02-13 09:05:00|11588.04|11588.04|11578.93|11578.93|11588.04|11588.04|11572.14|11572.14|0
1676279400000|2023-02-13 09:10:00|11579.85|11579.85|11589.75|11589.75|11589.75|11589.75|11579.85|11579.85|0
1676279700000|2023-02-13 09:15:00|11585.13|11585.13|11587.73|11587.73|11588.22|11588.22|11576.56|11576.56|0
1676280000000|2023-02-13 09:20:00|11584.9|11584.9|11579.86|11579.86|11584.9|11584.9|11575.88|11575.88|0
1676280300000|2023-02-13 09:25:00|11579.11|11579.11|11562.32|11562.32|11581.28|11581.28|11560.9|11560.9|0
1676280600000|2023-02-13 09:30:00|11560.05|11560.05|11566.36|11566.36|11568.22|11568.22|11559.82|11559.82|0
1676280900000|2023-02-13 09:35:00|11566.82|11566.82|11582.31|11582.31|11582.31|11582.31|11566.82|11566.82|0
1676281200000|2023-02-13 09:40:00|11581.83|11581.83|11563.15|11563.15|11584.33|11584.33|11563.15|11563.15|0
1676281500000|2023-02-13 09:45:00|11563.89|11563.89|11548.16|11548.16|11564.35|11564.35|11548.16|11548.16|0
1676281800000|2023-02-13 09:50:00|11547.54|11547.54|11538.36|11538.36|11552.43|11552.43|11538.36|11538.36|0
1676282100000|2023-02-13 09:55:00|11537.63|11537.63|11504.21|11504.21|11539.82|11539.82|11503.93|11503.93|0
1676282400000|2023-02-13 10:00:00|11503.48|11503.48|11520.8|11520.8|11522.9|11522.9|11499.76|11499.76|0
1676282700000|2023-02-13 10:05:00|11520.31|11520.31|11534.1|11534.1|11534.1|11534.1|11520.31|11520.31|0
1676283000000|2023-02-13 10:10:00|11533.64|11533.64|11534.84|11534.84|11537.47|11537.47|11533.64|11533.64|0
1676283300000|2023-02-13 10:15:00|11535.33|11535.33|11547.08|11547.08|11547.08|11547.08|11534.39|11534.39|0
1676283600000|2023-02-13 10:20:00|11549.82|11549.82|11543.99|11543.99|11556.25|11556.25|11543.99|11543.99|0
1676283900000|2023-02-13 10:25:00|11543.26|11543.26|11544.11|11544.11|11546.05|11546.05|11541.77|11541.77|0
1676284200000|2023-02-13 10:30:00|11543.19|11543.19|11541.04|11541.04|11544.38|11544.38|11537.62|11537.62|0
1676284500000|2023-02-13 10:35:00|11541.76|11541.76|11542.61|11542.61|11543.63|11543.63|11539.22|11539.22|0
1676284800000|2023-02-13 10:40:00|11542.12|11542.12|11546.09|11546.09|11548.15|11548.15|11542.12|11542.12|0
1676285100000|2023-02-13 10:45:00|11543.91|11543.91|11529.03|11529.03|11543.91|11543.91|11527.32|11527.32|0
1676285400000|2023-02-13 10:50:00|11528.28|11528.28|11529.84|11529.84|11530.07|11530.07|11526.49|11526.49|0
1676285700000|2023-02-13 10:55:00|11531.09|11531.09|11531.66|11531.66|11533.15|11533.15|11528.47|11528.47|0
1676286000000|2023-02-13 11:00:00|11532.39|11532.39|11529.71|11529.71|11532.85|11532.85|11528.64|11528.64|0
1676286300000|2023-02-13 11:05:00|11528.99|11528.99|11517.66|11517.66|11528.99|11528.99|11516.75|11516.75|0
1676286600000|2023-02-13 11:10:00|11518.23|11518.23|11504.71|11504.71|11518.23|11518.23|11504.03|11504.03|0
1676286900000|2023-02-13 11:15:00|11504.03|11504.03|11497.1|11497.1|11505.63|11505.63|11497.1|11497.1|0
1676287200000|2023-02-13 11:20:00|11496.42|11496.42|11498.05|11498.05|11498.79|11498.79|11495.59|11495.59|0
1676287500000|2023-02-13 11:25:00|11496.44|11496.44|11483.06|11483.06|11500.52|11500.52|11478.33|11478.33|0
1676287800000|2023-02-13 11:30:00|11484.2|11484.2|11467.66|11467.66|11492.55|11492.55|11465.74|11465.74|0
1676288100000|2023-02-13 11:35:00|11466.2|11466.2|11455.97|11455.97|11466.43|11466.43|11454.11|11454.11|0
1676288400000|2023-02-13 11:40:00|11456.65|11456.65|11462.05|11462.05|11464.7|11464.7|11456.65|11456.65|0
1676288700000|2023-02-13 11:45:00|11462.86|11462.86|11475.23|11475.23|11475.85|11475.85|11462.05|11462.05|0
1676289000000|2023-02-13 11:50:00|11474.77|11474.77|11480.74|11480.74|11481.96|11481.96|11472.28|11472.28|0
1676289300000|2023-02-13 11:55:00|11479.82|11479.82|11493.67|11493.67|11494.91|11494.91|11477.15|11477.15|0
1676289600000|2023-02-13 12:00:00|11493.89|11493.89|11504.19|11504.19|11504.19|11504.19|11493.67|11493.67|0
1676289900000|2023-02-13 12:05:00|11506.46|11506.46|11523.96|11523.96|11523.96|11523.96|11506.46|11506.46|0
1676290200000|2023-02-13 12:10:00|11523.73|11523.73|11538.8|11538.8|11540.87|11540.87|11522.57|11522.57|0
1676290500000|2023-02-13 12:15:00|11538.31|11538.31|11548.14|11548.14|11548.14|11548.14|11537.21|11537.21|0
1676290800000|2023-02-13 12:20:00|11548.87|11548.87|11556.89|11556.89|11556.89|11556.89|11548.87|11548.87|0
1676291100000|2023-02-13 12:25:00|11557.38|11557.38|11535.43|11535.43|11557.38|11557.38|11528.26|11528.26|0
1676291400000|2023-02-13 12:30:00|11534.7|11534.7|11530.85|11530.85|11535.43|11535.43|11530.85|11530.85|0
1676291700000|2023-02-13 12:35:00|11531.33|11531.33|11517.49|11517.49|11531.33|11531.33|11517.49|11517.49|0
1676292000000|2023-02-13 12:40:00|11516.57|11516.57|11514.16|11514.16|11516.57|11516.57|11512.92|11512.92|0
1676292300000|2023-02-13 12:45:00|11514.62|11514.62|11509.78|11509.78|11515.08|11515.08|11509.78|11509.78|0
1676292600000|2023-02-13 12:50:00|11507.91|11507.91|11503.98|11503.98|11508.82|11508.82|11503.98|11503.98|0
1676292900000|2023-02-13 12:55:00|11503.25|11503.25|11499.16|11499.16|11503.25|11503.25|11496.89|11496.89|0
1676293200000|2023-02-13 13:00:00|11499.65|11499.65|11489.18|11489.18|11501.11|11501.11|11488.3|11488.3|0
1676293500000|2023-02-13 13:05:00|11489.91|11489.91|11487.55|11487.55|11489.91|11489.91|11486.1|11486.1|0
1676293800000|2023-02-13 13:10:00|11482.68|11482.68|11477.39|11477.39|11482.68|11482.68|11475.16|11475.16|0
1676294100000|2023-02-13 13:15:00|11476.02|11476.02|11475.68|11475.68|11478.21|11478.21|11472.27|11472.27|0
1676294400000|2023-02-13 13:20:00|11477.13|11477.13|11469.79|11469.79|11477.16|11477.16|11469.79|11469.79|0
1676294700000|2023-02-13 13:25:00|11470.35|11470.35|11462.94|11462.94|11470.92|11470.92|11461.99|11461.99|0
1676295000000|2023-02-13 13:30:00|11462.22|11462.22|11460.31|11460.31|11466.18|11466.18|11458.82|11458.82|0
1676295300000|2023-02-13 13:35:00|11459.56|11459.56|11454.84|11454.84|11460.59|11460.59|11454.28|11454.28|0
1676295600000|2023-02-13 13:40:00|11454.16|11454.16|11425.93|11425.93|11454.16|11454.16|11425.93|11425.93|0
1676295900000|2023-02-13 13:45:00|11425.19|11425.19|11420.4|11420.4|11425.19|11425.19|11417.6|11417.6|0
1676296200000|2023-02-13 13:50:00|11423.56|11423.56|11423.81|11423.81|11426.23|11426.23|11420.24|11420.24|0
1676296500000|2023-02-13 13:55:00|11424.94|11424.94|11426.86|11426.86|11429.64|11429.64|11424.94|11424.94|0
1676296800000|2023-02-13 14:00:00|11427.59|11427.59|11445.05|11445.05|11445.05|11445.05|11427.59|11427.59|0
1676297100000|2023-02-13 14:05:00|11445.61|11445.61|11451.33|11451.33|11453.42|11453.42|11444.87|11444.87|0
1676297400000|2023-02-13 14:10:00|11452.13|11452.13|11454.33|11454.33|11456.82|11456.82|11452.13|11452.13|0
1676297700000|2023-02-13 14:15:00|11457.07|11457.07|11465.14|11465.14|11465.36|11465.36|11457.07|11457.07|0
1676298000000|2023-02-13 14:20:00|11464.01|11464.01|11469.38|11469.38|11469.38|11469.38|11462.75|11462.75|0
1676298300000|2023-02-13 14:25:00|11470.11|11470.11|11467.7|11467.7|11470.79|11470.79|11462.93|11462.93|0
1676298600000|2023-02-13 14:30:00|11468.51|11468.51|11463.57|11463.57|11474.04|11474.04|11461.36|11461.36|0
1676298900000|2023-02-13 14:35:00|11464.03|11464.03|11462.36|11462.36|11464.08|11464.08|11456.96|11456.96|0
1676299200000|2023-02-13 14:40:00|11462.85|11462.85|11454.21|11454.21|11466.72|11466.72|11454.21|11454.21|0
1676299500000|2023-02-13 14:45:00|11453.4|11453.4|11429.1|11429.1|11453.4|11453.4|11424.44|11424.44|0
1676299800000|2023-02-13 14:50:00|11430.55|11430.55|11432.01|11432.01|11437.11|11437.11|11425.51|11425.51|0
1676300100000|2023-02-13 14:55:00|11430.55|11430.55|11445.03|11445.03|11445.49|11445.49|11429.07|11429.07|0
1676300400000|2023-02-13 15:00:00|11446|11446|11445.5|11445.5|11446.97|11446.97|11437.8|11437.8|0
1676300700000|2023-02-13 15:05:00|11445.04|11445.04|11429.5|11429.5|11445.04|11445.04|11429.01|11429.01|0
1676301000000|2023-02-13 15:10:00|11429.96|11429.96|11430.14|11430.14|11435.51|11435.51|11424.56|11424.56|0
1676301300000|2023-02-13 15:15:00|11429.34|11429.34|11416.93|11416.93|11429.34|11429.34|11405.85|11405.85|0
1676301600000|2023-02-13 15:20:00|11417.66|11417.66|11425.06|11425.06|11425.06|11425.06|11412.89|11412.89|0
1676301900000|2023-02-13 15:25:00|11423.8|11423.8|11424.65|11424.65|11424.65|11424.65|11420.94|11420.94|0
1676302200000|2023-02-13 15:30:00|11425.38|11425.38|11419.46|11419.46|11429.59|11429.59|11418.66|11418.66|0
1676302500000|2023-02-13 15:35:00|11419.92|11419.92|11427.14|11427.14|11427.14|11427.14|11419.92|11419.92|0
1676302800000|2023-02-13 15:40:00|11426.65|11426.65|11427.29|11427.29|11429.67|11429.67|11424.17|11424.17|0
1676303100000|2023-02-13 15:45:00|11428.02|11428.02|11456.21|11456.21|11456.21|11456.21|11425.46|11425.46|0
1676303400000|2023-02-13 15:50:00|11457.82|11457.82|11436.91|11436.91|11458.62|11458.62|11436.91|11436.91|0
1676303700000|2023-02-13 15:55:00|11438.39|11438.39|11446.72|11446.72|11447.45|11447.45|11438.39|11438.39|0
1676304000000|2023-02-13 16:00:00|11447.18|11447.18|11439.8|11439.8|11447.18|11447.18|11427.23|11427.23|0
1676304300000|2023-02-13 16:05:00|11440.53|11440.53|11430.93|11430.93|11441.53|11441.53|11428.21|11428.21|0
1676304600000|2023-02-13 16:10:00|11431.66|11431.66|11432.3|11432.3|11433.68|11433.68|11428.14|11428.14|0
1676304900000|2023-02-13 16:15:00|11431.68|11431.68|11441.39|11441.39|11443.26|11443.26|11431.68|11431.68|0
1676305200000|2023-02-13 16:20:00|11440.9|11440.9|11435.53|11435.53|11440.9|11440.9|11431.95|11431.95|0
1676305500000|2023-02-13 16:25:00|11436.28|11436.28|11441.63|11441.63|11443.24|11443.24|11430.52|11430.52|0
1676362500000|2023-02-14 08:15:00|11518.8|11518.8|11512.25|11512.25|11521.16|11521.16|11509.48|11509.48|0
1676362800000|2023-02-14 08:20:00|11510.87|11510.87|11483.47|11483.47|11510.87|11510.87|11482.56|11482.56|0
1676363100000|2023-02-14 08:25:00|11480.37|11480.37|11468.9|11468.9|11482.56|11482.56|11467.29|11467.29|0
1676363400000|2023-02-14 08:30:00|11465.79|11465.79|11512.85|11512.85|11512.85|11512.85|11464.09|11464.09|0
1676363700000|2023-02-14 08:35:00|11512.39|11512.39|11493.05|11493.05|11513.31|11513.31|11491.14|11491.14|0
1676364000000|2023-02-14 08:40:00|11491.6|11491.6|11504.15|11504.15|11504.15|11504.15|11488.21|11488.21|0
1676364300000|2023-02-14 08:45:00|11502.7|11502.7|11503.44|11503.44|11503.44|11503.44|11500.07|11500.07|0
1676364600000|2023-02-14 08:50:00|11503.9|11503.9|11520.25|11520.25|11520.25|11520.25|11503.17|11503.17|0
1676364900000|2023-02-14 08:55:00|11521.05|11521.05|11545.28|11545.28|11549.66|11549.66|11517.09|11517.09|0
1676365200000|2023-02-14 09:00:00|11544.53|11544.53|11553.91|11553.91|11554.34|11554.34|11544.53|11544.53|0
1676365500000|2023-02-14 09:05:00|11552.99|11552.99|11529.89|11529.89|11553.29|11553.29|11529.89|11529.89|0
1676365800000|2023-02-14 09:10:00|11528.43|11528.43|11517.38|11517.38|11528.43|11528.43|11512.84|11512.84|0
1676366100000|2023-02-14 09:15:00|11516.46|11516.46|11510.92|11510.92|11518.64|11518.64|11510.92|11510.92|0
1676366400000|2023-02-14 09:20:00|11508.68|11508.68|11511.25|11511.25|11511.25|11511.25|11500.1|11500.1|0
1676366700000|2023-02-14 09:25:00|11510.8|11510.8|11514.55|11514.55|11514.55|11514.55|11509.34|11509.34|0
1676367000000|2023-02-14 09:30:00|11513.06|11513.06|11511.86|11511.86|11513.06|11513.06|11509.42|11509.42|0
1676367300000|2023-02-14 09:35:00|11511.37|11511.37|11519.39|11519.39|11519.39|11519.39|11510.57|11510.57|0
1676367600000|2023-02-14 09:40:00|11520.88|11520.88|11518.96|11518.96|11520.88|11520.88|11516.38|11516.38|0
1676367900000|2023-02-14 09:45:00|11519.76|11519.76|11515.73|11515.73|11521.25|11521.25|11515.73|11515.73|0
1676368200000|2023-02-14 09:50:00|11517.21|11517.21|11533.99|11533.99|11533.99|11533.99|11517.21|11517.21|0
1676368500000|2023-02-14 09:55:00|11533.18|11533.18|11539.96|11539.96|11539.96|11539.96|11531.86|11531.86|0
1676368800000|2023-02-14 10:00:00|11540.7|11540.7|11536.68|11536.68|11540.7|11540.7|11536.68|11536.68|0
1676369100000|2023-02-14 10:05:00|11535.88|11535.88|11546.26|11546.26|11548.15|11548.15|11535.88|11535.88|0
1676369400000|2023-02-14 10:10:00|11546.88|11546.88|11546.41|11546.41|11548.42|11548.42|11546.41|11546.41|0
1676369700000|2023-02-14 10:15:00|11544.8|11544.8|11561.25|11561.25|11561.25|11561.25|11544.8|11544.8|0
1676370000000|2023-02-14 10:20:00|11562.16|11562.16|11580.86|11580.86|11580.86|11580.86|11561.94|11561.94|0
1676370300000|2023-02-14 10:25:00|11580.4|11580.4|11581.35|11581.35|11583.1|11583.1|11574.21|11574.21|0
1676370600000|2023-02-14 10:30:00|11581.8|11581.8|11584.21|11584.21|11584.21|11584.21|11579.31|11579.31|0
1676370900000|2023-02-14 10:35:00|11583.58|11583.58|11579.53|11579.53|11584.21|11584.21|11579.07|11579.07|0
1676371200000|2023-02-14 10:40:00|11578.8|11578.8|11581.67|11581.67|11585.52|11585.52|11578.8|11578.8|0
1676371500000|2023-02-14 10:45:00|11582.81|11582.81|11580.06|11580.06|11586.53|11586.53|11579.67|11579.67|0
1676371800000|2023-02-14 10:50:00|11579.14|11579.14|11562.24|11562.24|11579.14|11579.14|11562.24|11562.24|0
1676372100000|2023-02-14 10:55:00|11560.63|11560.63|11567.61|11567.61|11568.41|11568.41|11560.63|11560.63|0
1676372400000|2023-02-14 11:00:00|11568.06|11568.06|11575.82|11575.82|11575.82|11575.82|11568.06|11568.06|0
1676372700000|2023-02-14 11:05:00|11576.39|11576.39|11580.42|11580.42|11581.01|11581.01|11576.39|11576.39|0
1676373000000|2023-02-14 11:10:00|11578.93|11578.93|11562.49|11562.49|11578.93|11578.93|11557.11|11557.11|0
1676373300000|2023-02-14 11:15:00|11562.98|11562.98|11577.06|11577.06|11577.06|11577.06|11562.98|11562.98|0
1676373600000|2023-02-14 11:20:00|11577.68|11577.68|11579.06|11579.06|11579.86|11579.86|11577.22|11577.22|0
1676373900000|2023-02-14 11:25:00|11580.52|11580.52|11601.62|11601.62|11601.62|11601.62|11580.52|11580.52|0
1676374200000|2023-02-14 11:30:00|11600.65|11600.65|11607.14|11607.14|11608.41|11608.41|11600.65|11600.65|0
1676374500000|2023-02-14 11:35:00|11606.69|11606.69|11602.63|11602.63|11606.92|11606.92|11600.43|11600.43|0
1676374800000|2023-02-14 11:40:00|11602.01|11602.01|11597.33|11597.33|11602.17|11602.17|11597.33|11597.33|0
1676375100000|2023-02-14 11:45:00|11596.59|11596.59|11593.3|11593.3|11596.59|11596.59|11588.86|11588.86|0
1676375400000|2023-02-14 11:50:00|11593.07|11593.07|11597.82|11597.82|11597.82|11597.82|11593.07|11593.07|0
1676375700000|2023-02-14 11:55:00|11597.36|11597.36|11590.95|11590.95|11597.36|11597.36|11590.95|11590.95|0
1676376000000|2023-02-14 12:00:00|11593.62|11593.62|11603.22|11603.22|11604.47|11604.47|11593.62|11593.62|0
1676376300000|2023-02-14 12:05:00|11602.76|11602.76|11607.07|11607.07|11609.47|11609.47|11602.76|11602.76|0
1676376600000|2023-02-14 12:10:00|11607.56|11607.56|11606.63|11606.63|11607.88|11607.88|11605.65|11605.65|0
1676376900000|2023-02-14 12:15:00|11606|11606|11604.87|11604.87|11606.92|11606.92|11602.94|11602.94|0
1676377200000|2023-02-14 12:20:00|11605.61|11605.61|11611.07|11611.07|11617.09|11617.09|11605.61|11605.61|0
1676377500000|2023-02-14 12:25:00|11610.27|11610.27|11613.45|11613.45|11614.25|11614.25|11610.27|11610.27|0
1676377800000|2023-02-14 12:30:00|11612.47|11612.47|11596.44|11596.44|11612.47|11612.47|11596.44|11596.44|0
1676378100000|2023-02-14 12:35:00|11594.98|11594.98|11588.71|11588.71|11596.02|11596.02|11587.91|11587.91|0
1676378400000|2023-02-14 12:40:00|11585.5|11585.5|11574.33|11574.33|11585.5|11585.5|11574.33|11574.33|0
1676378700000|2023-02-14 12:45:00|11575.06|11575.06|11577.92|11577.92|11582.59|11582.59|11574.56|11574.56|0
1676379000000|2023-02-14 12:50:00|11577.01|11577.01|11575.38|11575.38|11577.1|11577.1|11574.18|11574.18|0
1676379300000|2023-02-14 12:55:00|11574.65|11574.65|11570|11570|11578.13|11578.13|11570|11570|0
1676379600000|2023-02-14 13:00:00|11568.51|11568.51|11549.13|11549.13|11568.51|11568.51|11549.13|11549.13|0
1676379900000|2023-02-14 13:05:00|11548.67|11548.67|11546.04|11546.04|11549.3|11549.3|11545.31|11545.31|0
1676380200000|2023-02-14 13:10:00|11546.85|11546.85|11545.38|11545.38|11548.6|11548.6|11542.39|11542.39|0
1676380500000|2023-02-14 13:15:00|11546.3|11546.3|11546.48|11546.48|11546.48|11546.48|11542.91|11542.91|0
1676380800000|2023-02-14 13:20:00|11545.02|11545.02|11556.48|11556.48|11556.48|11556.48|11544.59|11544.59|0
1676381100000|2023-02-14 13:25:00|11555.75|11555.75|11536.79|11536.79|11555.75|11555.75|11526.26|11526.26|0
1676381400000|2023-02-14 13:30:00|11533.6|11533.6|11603.69|11603.69|11619.66|11619.66|11493.2|11493.2|0
1676381700000|2023-02-14 13:35:00|11604.42|11604.42|11552.26|11552.26|11604.42|11604.42|11547.76|11547.76|0
1676382000000|2023-02-14 13:40:00|11551.52|11551.52|11542.12|11542.12|11551.52|11551.52|11540.22|11540.22|0
1676382300000|2023-02-14 13:45:00|11541.66|11541.66|11534.69|11534.69|11541.66|11541.66|11534.69|11534.69|0
1676382600000|2023-02-14 13:50:00|11536.06|11536.06|11498.42|11498.42|11546.22|11546.22|11497.69|11497.69|0
1676382900000|2023-02-14 13:55:00|11499.14|11499.14|11494.1|11494.1|11503.75|11503.75|11493.93|11493.93|0
1676383200000|2023-02-14 14:00:00|11493.36|11493.36|11488.06|11488.06|11502.16|11502.16|11485.63|11485.63|0
1676383500000|2023-02-14 14:05:00|11487.44|11487.44|11482.18|11482.18|11487.44|11487.44|11475.66|11475.66|0
1676383800000|2023-02-14 14:10:00|11479.73|11479.73|11454.73|11454.73|11479.73|11479.73|11453.09|11453.09|0
1676384100000|2023-02-14 14:15:00|11456.11|11456.11|11462.91|11462.91|11462.91|11462.91|11446.33|11446.33|0
1676384400000|2023-02-14 14:20:00|11463.13|11463.13|11453.82|11453.82|11466.81|11466.81|11453.36|11453.36|0
1676384700000|2023-02-14 14:25:00|11452.84|11452.84|11455.47|11455.47|11465.23|11465.23|11452.84|11452.84|0
1676385000000|2023-02-14 14:30:00|11455.92|11455.92|11443.4|11443.4|11456.67|11456.67|11439.41|11439.41|0
1676385300000|2023-02-14 14:35:00|11441.94|11441.94|11438.45|11438.45|11443.58|11443.58|11434.77|11434.77|0
1676385600000|2023-02-14 14:40:00|11437.88|11437.88|11448.25|11448.25|11450.84|11450.84|11437.88|11437.88|0
1676385900000|2023-02-14 14:45:00|11447.63|11447.63|11473.72|11473.72|11473.72|11473.72|11447.63|11447.63|0
1676386200000|2023-02-14 14:50:00|11474.45|11474.45|11479.76|11479.76|11483.17|11483.17|11470.89|11470.89|0
1676386500000|2023-02-14 14:55:00|11479.27|11479.27|11497.42|11497.42|11503.25|11503.25|11479.27|11479.27|0
1676386800000|2023-02-14 15:00:00|11498.23|11498.23|11516.5|11516.5|11520.09|11520.09|11492.56|11492.56|0
1676387100000|2023-02-14 15:05:00|11517.23|11517.23|11517.81|11517.81|11519.29|11519.29|11513.78|11513.78|0
1676387400000|2023-02-14 15:10:00|11519.41|11519.41|11511.87|11511.87|11533.62|11533.62|11511.3|11511.3|0
1676387700000|2023-02-14 15:15:00|11511.3|11511.3|11500.72|11500.72|11511.3|11511.3|11491.26|11491.26|0
1676388000000|2023-02-14 15:20:00|11508.76|11508.76|11496.4|11496.4|11512.48|11512.48|11496.4|11496.4|0
1676388300000|2023-02-14 15:25:00|11495.67|11495.67|11489.32|11489.32|11495.87|11495.87|11488.4|11488.4|0
1676388600000|2023-02-14 15:30:00|11489.94|11489.94|11480.09|11480.09|11489.94|11489.94|11469.84|11469.84|0
1676388900000|2023-02-14 15:35:00|11479.17|11479.17|11454.77|11454.77|11479.17|11479.17|11453.34|11453.34|0
1676389200000|2023-02-14 15:40:00|11454.29|11454.29|11443.45|11443.45|11454.29|11454.29|11439.01|11439.01|0
1676389500000|2023-02-14 15:45:00|11441.84|11441.84|11447.56|11447.56|11448.29|11448.29|11427.69|11427.69|0
1676389800000|2023-02-14 15:50:00|11446.84|11446.84|11440.54|11440.54|11446.84|11446.84|11427.92|11427.92|0
1676390100000|2023-02-14 15:55:00|11441.78|11441.78|11438.54|11438.54|11443.09|11443.09|11438.38|11438.38|0
1676390400000|2023-02-14 16:00:00|11438.08|11438.08|11435.51|11435.51|11449.57|11449.57|11433.51|11433.51|0
1676390700000|2023-02-14 16:05:00|11434.94|11434.94|11438.75|11438.75|11450.46|11450.46|11432.11|11432.11|0
1676391000000|2023-02-14 16:10:00|11438|11438|11445.69|11445.69|11446.71|11446.71|11437|11437|0
1676391300000|2023-02-14 16:15:00|11445.2|11445.2|11431.71|11431.71|11446.34|11446.34|11428.18|11428.18|0
1676391600000|2023-02-14 16:20:00|11432.45|11432.45|11432.78|11432.78|11434.64|11434.64|11429.63|11429.63|0
1676391900000|2023-02-14 16:25:00|11434.02|11434.02|11412.74|11412.74|11434.75|11434.75|11411.5|11411.5|0
1676448900000|2023-02-15 08:15:00|11433.25|11433.25|11422.49|11422.49|11445.26|11445.26|11422.49|11422.49|0
1676449200000|2023-02-15 08:20:00|11421.76|11421.76|11443.5|11443.5|11445.71|11445.71|11421.76|11421.76|0
1676449500000|2023-02-15 08:25:00|11442.04|11442.04|11453.62|11453.62|11453.62|11453.62|11440.85|11440.85|0
1676449800000|2023-02-15 08:30:00|11454.24|11454.24|11476.68|11476.68|11483.73|11483.73|11454.24|11454.24|0
1676450100000|2023-02-15 08:35:00|11474.19|11474.19|11493.03|11493.03|11495.41|11495.41|11474.19|11474.19|0
1676450400000|2023-02-15 08:40:00|11493.77|11493.77|11514.62|11514.62|11514.62|11514.62|11493.77|11493.77|0
1676450700000|2023-02-15 08:45:00|11516.08|11516.08|11514.91|11514.91|11519.24|11519.24|11511.09|11511.09|0
1676451000000|2023-02-15 08:50:00|11515.4|11515.4|11512.61|11512.61|11521.05|11521.05|11511.63|11511.63|0
1676451300000|2023-02-15 08:55:00|11511.98|11511.98|11507.47|11507.47|11512.05|11512.05|11505.93|11505.93|0
1676451600000|2023-02-15 09:00:00|11507.93|11507.93|11517.46|11517.46|11517.46|11517.46|11507.93|11507.93|0
1676451900000|2023-02-15 09:05:00|11519.65|11519.65|11540.54|11540.54|11540.54|11540.54|11519.65|11519.65|0
1676452200000|2023-02-15 09:10:00|11541.52|11541.52|11532.67|11532.67|11543.75|11543.75|11532.67|11532.67|0
1676452500000|2023-02-15 09:15:00|11531.86|11531.86|11520.95|11520.95|11532.49|11532.49|11520.74|11520.74|0
1676452800000|2023-02-15 09:20:00|11519.34|11519.34|11514.92|11514.92|11519.34|11519.34|11512.73|11512.73|0
1676453100000|2023-02-15 09:25:00|11515.9|11515.9|11518.75|11518.75|11518.75|11518.75|11512.98|11512.98|0
1676453400000|2023-02-15 09:30:00|11520.22|11520.22|11533.09|11533.09|11533.09|11533.09|11519.79|11519.79|0
1676453700000|2023-02-15 09:35:00|11533.54|11533.54|11555.65|11555.65|11555.65|11555.65|11530.69|11530.69|0
1676454000000|2023-02-15 09:40:00|11554.04|11554.04|11562.1|11562.1|11563.07|11563.07|11554.04|11554.04|0
1676454300000|2023-02-15 09:45:00|11561.12|11561.12|11553.71|11553.71|11561.15|11561.15|11544.97|11544.97|0
1676454600000|2023-02-15 09:50:00|11554.34|11554.34|11560.99|11560.99|11561.91|11561.91|11554.34|11554.34|0
1676454900000|2023-02-15 09:55:00|11560.37|11560.37|11554.12|11554.12|11560.37|11560.37|11551.79|11551.79|0
1676455200000|2023-02-15 10:00:00|11553.89|11553.89|11551.7|11551.7|11555.7|11555.7|11548.62|11548.62|0
1676455500000|2023-02-15 10:05:00|11551.21|11551.21|11539.19|11539.19|11551.21|11551.21|11534.84|11534.84|0
1676455800000|2023-02-15 10:10:00|11538.39|11538.39|11547.17|11547.17|11550.44|11550.44|11537.47|11537.47|0
1676456100000|2023-02-15 10:15:00|11546.68|11546.68|11547.79|11547.79|11547.86|11547.86|11545.22|11545.22|0
1676456400000|2023-02-15 10:20:00|11550.32|11550.32|11543.1|11543.1|11550.79|11550.79|11542.31|11542.31|0
1676456700000|2023-02-15 10:25:00|11544.23|11544.23|11559.26|11559.26|11563.1|11563.1|11535.03|11535.03|0
1676457000000|2023-02-15 10:30:00|11558.45|11558.45|11544.74|11544.74|11558.45|11558.45|11543.14|11543.14|0
1676457300000|2023-02-15 10:35:00|11544.25|11544.25|11541.35|11541.35|11547.57|11547.57|11538.71|11538.71|0
1676457600000|2023-02-15 10:40:00|11541.84|11541.84|11551.7|11551.7|11552.78|11552.78|11541.84|11541.84|0
1676457900000|2023-02-15 10:45:00|11552.19|11552.19|11573.21|11573.21|11573.21|11573.21|11552.19|11552.19|0
1676458200000|2023-02-15 10:50:00|11572.64|11572.64|11573.1|11573.1|11573.1|11573.1|11567.76|11567.76|0
1676458500000|2023-02-15 10:55:00|11574.35|11574.35|11575.38|11575.38|11576.73|11576.73|11574.3|11574.3|0
1676458800000|2023-02-15 11:00:00|11574.81|11574.81|11573.05|11573.05|11574.81|11574.81|11569.58|11569.58|0
1676459100000|2023-02-15 11:05:00|11572.24|11572.24|11563.95|11563.95|11572.24|11572.24|11563.95|11563.95|0
1676459400000|2023-02-15 11:10:00|11563.38|11563.38|11558.13|11558.13|11563.38|11563.38|11558.13|11558.13|0
1676459700000|2023-02-15 11:15:00|11560.19|11560.19|11560.56|11560.56|11564.49|11564.49|11560.19|11560.19|0
1676460000000|2023-02-15 11:20:00|11559.75|11559.75|11570.63|11570.63|11570.63|11570.63|11559.02|11559.02|0
1676460300000|2023-02-15 11:25:00|11569.71|11569.71|11567.21|11567.21|11570.83|11570.83|11558.14|11558.14|0
1676460600000|2023-02-15 11:30:00|11566.98|11566.98|11565.03|11565.03|11567.61|11567.61|11562.2|11562.2|0
1676460900000|2023-02-15 11:35:00|11564.29|11564.29|11568.13|11568.13|11568.13|11568.13|11560.98|11560.98|0
1676461200000|2023-02-15 11:40:00|11567.67|11567.67|11562.95|11562.95|11568.35|11568.35|11562.95|11562.95|0
1676461500000|2023-02-15 11:45:00|11562.49|11562.49|11562.48|11562.48|11562.49|11562.49|11557.92|11557.92|0
1676461800000|2023-02-15 11:50:00|11563.16|11563.16|11563.47|11563.47|11565.27|11565.27|11562.98|11562.98|0
1676462100000|2023-02-15 11:55:00|11562.49|11562.49|11563.25|11563.25|11563.74|11563.74|11562.32|11562.32|0
1676462400000|2023-02-15 12:00:00|11564.71|11564.71|11562.62|11562.62|11564.71|11564.71|11560.92|11560.92|0
1676462700000|2023-02-15 12:05:00|11563.08|11563.08|11548.66|11548.66|11563.08|11563.08|11548.66|11548.66|0
1676463000000|2023-02-15 12:10:00|11547.74|11547.74|11558.92|11558.92|11559.83|11559.83|11546.94|11546.94|0
1676463300000|2023-02-15 12:15:00|11557.94|11557.94|11556.34|11556.34|11560.78|11560.78|11556.34|11556.34|0
1676463600000|2023-02-15 12:20:00|11557.25|11557.25|11553.48|11553.48|11557.71|11557.71|11553.48|11553.48|0
1676463900000|2023-02-15 12:25:00|11553.02|11553.02|11546.34|11546.34|11553.02|11553.02|11546.34|11546.34|0
1676464200000|2023-02-15 12:30:00|11544.88|11544.88|11540.53|11540.53|11544.88|11544.88|11540.07|11540.07|0
1676464500000|2023-02-15 12:35:00|11540.07|11540.07|11532.07|11532.07|11540.07|11540.07|11531.33|11531.33|0
1676464800000|2023-02-15 12:40:00|11531.61|11531.61|11527.22|11527.22|11532.07|11532.07|11526.49|11526.49|0
1676465100000|2023-02-15 12:45:00|11526.41|11526.41|11527.88|11527.88|11531.35|11531.35|11525.05|11525.05|0
1676465400000|2023-02-15 12:50:00|11527.08|11527.08|11524.84|11524.84|11528|11528|11523.46|11523.46|0
1676465700000|2023-02-15 12:55:00|11524.38|11524.38|11528.09|11528.09|11528.09|11528.09|11524.38|11524.38|0
1676466000000|2023-02-15 13:00:00|11528.58|11528.58|11538.91|11538.91|11538.91|11538.91|11528.58|11528.58|0
1676466300000|2023-02-15 13:05:00|11537.96|11537.96|11540.58|11540.58|11540.58|11540.58|11535.94|11535.94|0
1676466600000|2023-02-15 13:10:00|11542.19|11542.19|11536.59|11536.59|11542.81|11542.81|11536.59|11536.59|0
1676466900000|2023-02-15 13:15:00|11535.79|11535.79|11535.25|11535.25|11539.14|11539.14|11534.52|11534.52|0
1676467200000|2023-02-15 13:20:00|11534.3|11534.3|11527.59|11527.59|11534.3|11534.3|11525.19|11525.19|0
1676467500000|2023-02-15 13:25:00|11530.92|11530.92|11533.29|11533.29|11539.75|11539.75|11530.92|11530.92|0
1676467800000|2023-02-15 13:30:00|11531.68|11531.68|11540.44|11540.44|11540.44|11540.44|11519.25|11519.25|0
1676468100000|2023-02-15 13:35:00|11542.96|11542.96|11540.5|11540.5|11548.49|11548.49|11540.5|11540.5|0
1676468400000|2023-02-15 13:40:00|11539.52|11539.52|11539.57|11539.57|11539.57|11539.57|11537.36|11537.36|0
1676468700000|2023-02-15 13:45:00|11540.06|11540.06|11539.55|11539.55|11544.96|11544.96|11539.55|11539.55|0
1676469000000|2023-02-15 13:50:00|11540.17|11540.17|11539.04|11539.04|11544.52|11544.52|11539.04|11539.04|0
1676469300000|2023-02-15 13:55:00|11539.77|11539.77|11533.37|11533.37|11539.77|11539.77|11533.37|11533.37|0
1676469600000|2023-02-15 14:00:00|11534.12|11534.12|11534.98|11534.98|11539.69|11539.69|11531.47|11531.47|0
1676469900000|2023-02-15 14:05:00|11536.59|11536.59|11533.83|11533.83|11536.59|11536.59|11531.15|11531.15|0
1676470200000|2023-02-15 14:10:00|11535.32|11535.32|11528.9|11528.9|11539.14|11539.14|11528.9|11528.9|0
1676470500000|2023-02-15 14:15:00|11529.7|11529.7|11530.75|11530.75|11531.33|11531.33|11528.49|11528.49|0
1676470800000|2023-02-15 14:20:00|11530.26|11530.26|11526.57|11526.57|11530.26|11530.26|11526.05|11526.05|0
1676471100000|2023-02-15 14:25:00|11525.65|11525.65|11524.3|11524.3|11526.1|11526.1|11523.63|11523.63|0
1676471400000|2023-02-15 14:30:00|11525.04|11525.04|11563.48|11563.48|11567.2|11567.2|11525.04|11525.04|0
1676471700000|2023-02-15 14:35:00|11562.1|11562.1|11575.1|11575.1|11582.45|11582.45|11561.64|11561.64|0
1676472000000|2023-02-15 14:40:00|11575.85|11575.85|11596.52|11596.52|11596.52|11596.52|11574.31|11574.31|0
1676472300000|2023-02-15 14:45:00|11597.01|11597.01|11611.85|11611.85|11612.47|11612.47|11596.25|11596.25|0
1676472600000|2023-02-15 14:50:00|11612.98|11612.98|11605.87|11605.87|11616.11|11616.11|11602.68|11602.68|0
1676472900000|2023-02-15 14:55:00|11606.67|11606.67|11603.11|11603.11|11608.62|11608.62|11602.31|11602.31|0
1676473200000|2023-02-15 15:00:00|11603.57|11603.57|11614.27|11614.27|11617.92|11617.92|11603.57|11603.57|0
1676473500000|2023-02-15 15:05:00|11615|11615|11613.4|11613.4|11619.14|11619.14|11611.29|11611.29|0
1676473800000|2023-02-15 15:10:00|11614.02|11614.02|11651.86|11651.86|11652.88|11652.88|11612.94|11612.94|0
1676474100000|2023-02-15 15:15:00|11651.29|11651.29|11655.6|11655.6|11655.6|11655.6|11648.3|11648.3|0
1676474400000|2023-02-15 15:20:00|11654.69|11654.69|11640.94|11640.94|11654.69|11654.69|11640.94|11640.94|0
1676474700000|2023-02-15 15:25:00|11640.49|11640.49|11636|11636|11641.31|11641.31|11628.74|11628.74|0
1676475000000|2023-02-15 15:30:00|11635.27|11635.27|11638.14|11638.14|11641.22|11641.22|11635.1|11635.1|0
1676475300000|2023-02-15 15:35:00|11637.68|11637.68|11643.19|11643.19|11643.38|11643.38|11636.15|11636.15|0
1676475600000|2023-02-15 15:40:00|11643.65|11643.65|11638.63|11638.63|11645.62|11645.62|11637.45|11637.45|0
1676475900000|2023-02-15 15:45:00|11637.1|11637.1|11625.14|11625.14|11637.1|11637.1|11624.97|11624.97|0
1676476200000|2023-02-15 15:50:00|11624.41|11624.41|11636.81|11636.81|11637.95|11637.95|11623.49|11623.49|0
1676476500000|2023-02-15 15:55:00|11636.35|11636.35|11640.48|11640.48|11641.42|11641.42|11635.9|11635.9|0
1676476800000|2023-02-15 16:00:00|11639.75|11639.75|11642.2|11642.2|11642.93|11642.93|11637.32|11637.32|0
1676477100000|2023-02-15 16:05:00|11641.47|11641.47|11633.29|11633.29|11642.09|11642.09|11631.73|11631.73|0
1676477400000|2023-02-15 16:10:00|11633.78|11633.78|11616.17|11616.17|11634.24|11634.24|11616.17|11616.17|0
1676477700000|2023-02-15 16:15:00|11615.43|11615.43|11608.43|11608.43|11615.43|11615.43|11605.78|11605.78|0
1676478000000|2023-02-15 16:20:00|11608.92|11608.92|11598.02|11598.02|11610.25|11610.25|11597.4|11597.4|0
1676478300000|2023-02-15 16:25:00|11597.54|11597.54|11605.06|11605.06|11606.97|11606.97|11594.95|11594.95|0
1676535300000|2023-02-16 08:15:00|11554.63|11554.63|11557.16|11557.16|11561.97|11561.97|11535.62|11535.62|0
1676535600000|2023-02-16 08:20:00|11558.64|11558.64|11520.06|11520.06|11558.64|11558.64|11519.87|11519.87|0
1676535900000|2023-02-16 08:25:00|11519.25|11519.25|11505.71|11505.71|11526.72|11526.72|11505.25|11505.25|0
1676536200000|2023-02-16 08:30:00|11505.25|11505.25|11534.94|11534.94|11534.94|11534.94|11505.25|11505.25|0
1676536500000|2023-02-16 08:35:00|11533.96|11533.96|11546.46|11546.46|11549.79|11549.79|11533.96|11533.96|0
1676536800000|2023-02-16 08:40:00|11547.93|11547.93|11558.12|11558.12|11559.95|11559.95|11547.93|11547.93|0
1676537100000|2023-02-16 08:45:00|11557.14|11557.14|11531.78|11531.78|11557.14|11557.14|11529.02|11529.02|0
1676537400000|2023-02-16 08:50:00|11532.24|11532.24|11512.61|11512.61|11532.24|11532.24|11510.67|11510.67|0
1676537700000|2023-02-16 08:55:00|11511.15|11511.15|11489.25|11489.25|11511.97|11511.97|11489.25|11489.25|0
1676538000000|2023-02-16 09:00:00|11486.5|11486.5|11507.42|11507.42|11508.67|11508.67|11484.78|11484.78|0
1676538300000|2023-02-16 09:05:00|11506.93|11506.93|11521.67|11521.67|11521.67|11521.67|11502.64|11502.64|0
1676538600000|2023-02-16 09:10:00|11522.29|11522.29|11538.78|11538.78|11544.02|11544.02|11520.72|11520.72|0
1676538900000|2023-02-16 09:15:00|11537.32|11537.32|11512.9|11512.9|11538.22|11538.22|11512.9|11512.9|0
1676539200000|2023-02-16 09:20:00|11512.33|11512.33|11506.02|11506.02|11513.46|11513.46|11504.07|11504.07|0
1676539500000|2023-02-16 09:25:00|11504.56|11504.56|11500.87|11500.87|11504.56|11504.56|11498.92|11498.92|0
1676539800000|2023-02-16 09:30:00|11501.85|11501.85|11506.41|11506.41|11507.87|11507.87|11501.85|11501.85|0
1676540100000|2023-02-16 09:35:00|11507.21|11507.21|11507.35|11507.35|11507.67|11507.67|11506.24|11506.24|0
1676540400000|2023-02-16 09:40:00|11506.89|11506.89|11518.02|11518.02|11525.55|11525.55|11506.89|11506.89|0
1676540700000|2023-02-16 09:45:00|11518.5|11518.5|11511.51|11511.51|11519.5|11519.5|11511.51|11511.51|0
1676541000000|2023-02-16 09:50:00|11511.99|11511.99|11512.99|11512.99|11514.56|11514.56|11510.99|11510.99|0
1676541300000|2023-02-16 09:55:00|11513.48|11513.48|11515.33|11515.33|11515.33|11515.33|11513.18|11513.18|0
1676541600000|2023-02-16 10:00:00|11514.6|11514.6|11518.09|11518.09|11525.03|11525.03|11512.52|11512.52|0
1676541900000|2023-02-16 10:05:00|11519.07|11519.07|11518.94|11518.94|11519.43|11519.43|11514.23|11514.23|0
1676542200000|2023-02-16 10:10:00|11519.67|11519.67|11527.71|11527.71|11528.9|11528.9|11516.75|11516.75|0
1676542500000|2023-02-16 10:15:00|11526.91|11526.91|11519.38|11519.38|11526.91|11526.91|11519.38|11519.38|0
1676542800000|2023-02-16 10:20:00|11519.84|11519.84|11517.9|11517.9|11521.8|11521.8|11516.53|11516.53|0
1676543100000|2023-02-16 10:25:00|11517.17|11517.17|11522.01|11522.01|11522.01|11522.01|11514.14|11514.14|0
1676543400000|2023-02-16 10:30:00|11521.09|11521.09|11532.92|11532.92|11532.92|11532.92|11521.09|11521.09|0
1676543700000|2023-02-16 10:35:00|11531.95|11531.95|11532.89|11532.89|11533.87|11533.87|11531.95|11531.95|0
1676544000000|2023-02-16 10:40:00|11531.44|11531.44|11535.85|11535.85|11536.34|11536.34|11531.18|11531.18|0
1676544300000|2023-02-16 10:45:00|11537.31|11537.31|11538.47|11538.47|11539.2|11539.2|11536.33|11536.33|0
1676544600000|2023-02-16 10:50:00|11544.21|11544.21|11563.96|11563.96|11565.57|11565.57|11544.21|11544.21|0
1676544900000|2023-02-16 10:55:00|11564.88|11564.88|11557.22|11557.22|11564.88|11564.88|11557.22|11557.22|0
1676545200000|2023-02-16 11:00:00|11555.73|11555.73|11553.79|11553.79|11555.89|11555.89|11553.25|11553.25|0
1676545500000|2023-02-16 11:05:00|11554.7|11554.7|11579.17|11579.17|11580.97|11580.97|11554.7|11554.7|0
1676545800000|2023-02-16 11:10:00|11579.65|11579.65|11587.49|11587.49|11588.28|11588.28|11578.91|11578.91|0
1676546100000|2023-02-16 11:15:00|11586.76|11586.76|11592.37|11592.37|11592.37|11592.37|11585.79|11585.79|0
1676546400000|2023-02-16 11:20:00|11591.39|11591.39|11585.94|11585.94|11591.39|11591.39|11584.23|11584.23|0
1676546700000|2023-02-16 11:25:00|11585.49|11585.49|11578.16|11578.16|11585.49|11585.49|11577.25|11577.25|0
1676547000000|2023-02-16 11:30:00|11579.77|11579.77|11566.57|11566.57|11580.75|11580.75|11565.77|11565.77|0
1676547300000|2023-02-16 11:35:00|11567.06|11567.06|11571.2|11571.2|11571.2|11571.2|11564.77|11564.77|0
1676547600000|2023-02-16 11:40:00|11571.94|11571.94|11550.57|11550.57|11572.69|11572.69|11549.38|11549.38|0
1676547900000|2023-02-16 11:45:00|11550.08|11550.08|11558.8|11558.8|11559.72|11559.72|11550.08|11550.08|0
1676548200000|2023-02-16 11:50:00|11558.31|11558.31|11560.91|11560.91|11563.42|11563.42|11558.31|11558.31|0
1676548500000|2023-02-16 11:55:00|11561.64|11561.64|11569.27|11569.27|11570.3|11570.3|11561.64|11561.64|0
1676548800000|2023-02-16 12:00:00|11568.46|11568.46|11578.99|11578.99|11578.99|11578.99|11568.21|11568.21|0
1676549100000|2023-02-16 12:05:00|11578.5|11578.5|11567.65|11567.65|11578.5|11578.5|11567.65|11567.65|0
1676549400000|2023-02-16 12:10:00|11567.16|11567.16|11564.41|11564.41|11571.08|11571.08|11563.17|11563.17|0
1676549700000|2023-02-16 12:15:00|11565.87|11565.87|11552.43|11552.43|11565.87|11565.87|11551.97|11551.97|0
1676550000000|2023-02-16 12:20:00|11551.68|11551.68|11549.66|11549.66|11552.14|11552.14|11548.53|11548.53|0
1676550300000|2023-02-16 12:25:00|11548.2|11548.2|11547.27|11547.27|11554.74|11554.74|11547.27|11547.27|0
1676550600000|2023-02-16 12:30:00|11546.35|11546.35|11557.62|11557.62|11557.62|11557.62|11546.35|11546.35|0
1676550900000|2023-02-16 12:35:00|11557.14|11557.14|11565.53|11565.53|11565.53|11565.53|11556.65|11556.65|0
1676551200000|2023-02-16 12:40:00|11564.8|11564.8|11560.73|11560.73|11564.8|11564.8|11560.27|11560.27|0
1676551500000|2023-02-16 12:45:00|11560.24|11560.24|11556.31|11556.31|11560.24|11560.24|11554.13|11554.13|0
1676551800000|2023-02-16 12:50:00|11557.22|11557.22|11551.73|11551.73|11557.33|11557.33|11550.61|11550.61|0
1676552100000|2023-02-16 12:55:00|11550.26|11550.26|11547.04|11547.04|11551|11551|11546.12|11546.12|0
1676552400000|2023-02-16 13:00:00|11548.65|11548.65|11538.12|11538.12|11549.1|11549.1|11538.12|11538.12|0
1676552700000|2023-02-16 13:05:00|11537.32|11537.32|11543.19|11543.19|11543.19|11543.19|11527.33|11527.33|0
1676553000000|2023-02-16 13:10:00|11542.22|11542.22|11543.32|11543.32|11545.5|11545.5|11542.2|11542.2|0
1676553300000|2023-02-16 13:15:00|11541.86|11541.86|11537.47|11537.47|11541.86|11541.86|11537.47|11537.47|0
1676553600000|2023-02-16 13:20:00|11537.01|11537.01|11534.73|11534.73|11537.01|11537.01|11529.39|11529.39|0
1676553900000|2023-02-16 13:25:00|11535.46|11535.46|11529.74|11529.74|11538.25|11538.25|11526.82|11526.82|0
1676554200000|2023-02-16 13:30:00|11529.28|11529.28|11512.02|11512.02|11529.28|11529.28|11512.02|11512.02|0
1676554500000|2023-02-16 13:35:00|11513|11513|11498.87|11498.87|11514.18|11514.18|11497.12|11497.12|0
1676554800000|2023-02-16 13:40:00|11499.52|11499.52|11486.68|11486.68|11499.52|11499.52|11486.68|11486.68|0
1676555100000|2023-02-16 13:45:00|11483.27|11483.27|11456.81|11456.81|11483.27|11483.27|11455.9|11455.9|0
1676555400000|2023-02-16 13:50:00|11454.58|11454.58|11449.51|11449.51|11454.58|11454.58|11438.87|11438.87|0
1676555700000|2023-02-16 13:55:00|11448.71|11448.71|11439.14|11439.14|11450.79|11450.79|11437.33|11437.33|0
1676556000000|2023-02-16 14:00:00|11438.66|11438.66|11447.27|11447.27|11448.08|11448.08|11438.66|11438.66|0
1676556300000|2023-02-16 14:05:00|11446.54|11446.54|11446.37|11446.37|11450.99|11450.99|11445.91|11445.91|0
1676556600000|2023-02-16 14:10:00|11445.24|11445.24|11437.57|11437.57|11445.7|11445.7|11435.63|11435.63|0
1676556900000|2023-02-16 14:15:00|11438.31|11438.31|11411.16|11411.16|11438.55|11438.55|11409.7|11409.7|0
1676557200000|2023-02-16 14:20:00|11410.18|11410.18|11403.96|11403.96|11419.63|11419.63|11400.9|11400.9|0
1676557500000|2023-02-16 14:25:00|11405.34|11405.34|11387.04|11387.04|11405.34|11405.34|11387.04|11387.04|0
1676557800000|2023-02-16 14:30:00|11387.53|11387.53|11404.93|11404.93|11408.34|11408.34|11385.8|11385.8|0
1676558100000|2023-02-16 14:35:00|11404.12|11404.12|11403.32|11403.32|11407.1|11407.1|11392.7|11392.7|0
1676558400000|2023-02-16 14:40:00|11404.05|11404.05|11397.26|11397.26|11406.4|11406.4|11385.66|11385.66|0
1676558700000|2023-02-16 14:45:00|11397.75|11397.75|11425|11425|11425.44|11425.44|11397.75|11397.75|0
1676559000000|2023-02-16 14:50:00|11425.92|11425.92|11440.23|11440.23|11440.23|11440.23|11424.2|11424.2|0
1676559300000|2023-02-16 14:55:00|11439.75|11439.75|11426.79|11426.79|11441.18|11441.18|11426.79|11426.79|0
1676559600000|2023-02-16 15:00:00|11426.17|11426.17|11414.12|11414.12|11426.78|11426.78|11410.36|11410.36|0
1676559900000|2023-02-16 15:05:00|11414.61|11414.61|11409.93|11409.93|11420.88|11420.88|11409.93|11409.93|0
1676560200000|2023-02-16 15:10:00|11405.39|11405.39|11394.8|11394.8|11405.39|11405.39|11394.07|11394.07|0
1676560500000|2023-02-16 15:15:00|11394.31|11394.31|11409.2|11409.2|11412.88|11412.88|11393.18|11393.18|0
1676560800000|2023-02-16 15:20:00|11408.71|11408.71|11413.09|11413.09|11415.68|11415.68|11407.34|11407.34|0
1676561100000|2023-02-16 15:25:00|11413.81|11413.81|11429.22|11429.22|11430.35|11430.35|11413.81|11413.81|0
1676561400000|2023-02-16 15:30:00|11428.73|11428.73|11430.47|11430.47|11430.47|11430.47|11423.08|11423.08|0
1676561700000|2023-02-16 15:35:00|11429.74|11429.74|11434.56|11434.56|11436.07|11436.07|11426.95|11426.95|0
1676562000000|2023-02-16 15:40:00|11435.13|11435.13|11442.12|11442.12|11444.21|11444.21|11435.13|11435.13|0
1676562300000|2023-02-16 15:45:00|11442.61|11442.61|11464.98|11464.98|11464.98|11464.98|11442.61|11442.61|0
1676562600000|2023-02-16 15:50:00|11464.53|11464.53|11462.06|11462.06|11466.36|11466.36|11460.16|11460.16|0
1676562900000|2023-02-16 15:55:00|11462.52|11462.52|11450.02|11450.02|11462.52|11462.52|11449.28|11449.28|0
1676563200000|2023-02-16 16:00:00|11448.76|11448.76|11449.26|11449.26|11451.7|11451.7|11443.16|11443.16|0
1676563500000|2023-02-16 16:05:00|11450.24|11450.24|11462.08|11462.08|11462.08|11462.08|11447.91|11447.91|0
1676563800000|2023-02-16 16:10:00|11462.54|11462.54|11471.68|11471.68|11471.68|11471.68|11462.54|11462.54|0
1676564100000|2023-02-16 16:15:00|11472.43|11472.43|11477.94|11477.94|11484.35|11484.35|11471.18|11471.18|0
1676564400000|2023-02-16 16:20:00|11477.03|11477.03|11481.05|11481.05|11486.13|11486.13|11476.28|11476.28|0
1676564700000|2023-02-16 16:25:00|11480.49|11480.49|11486.24|11486.24|11487.94|11487.94|11479.68|11479.68|0
1676621700000|2023-02-17 08:15:00|11443.08|11443.08|11421.88|11421.88|11443.08|11443.08|11421.88|11421.88|0
1676622000000|2023-02-17 08:20:00|11420.39|11420.39|11416.09|11416.09|11423.37|11423.37|11409.59|11409.59|0
1676622300000|2023-02-17 08:25:00|11416.03|11416.03|11386.38|11386.38|11416.03|11416.03|11379.73|11379.73|0
1676622600000|2023-02-17 08:30:00|11385.13|11385.13|11407.62|11407.62|11407.62|11407.62|11385.13|11385.13|0
1676622900000|2023-02-17 08:35:00|11408.76|11408.76|11400.56|11400.56|11417.26|11417.26|11397.86|11397.86|0
1676623200000|2023-02-17 08:40:00|11402.01|11402.01|11399.91|11399.91|11404.42|11404.42|11390.06|11390.06|0
1676623500000|2023-02-17 08:45:00|11401.38|11401.38|11440.6|11440.6|11440.6|11440.6|11401.38|11401.38|0
1676623800000|2023-02-17 08:50:00|11443.01|11443.01|11441.98|11441.98|11443.12|11443.12|11433.08|11433.08|0
1676624100000|2023-02-17 08:55:00|11442.71|11442.71|11453.89|11453.89|11461.53|11461.53|11442.71|11442.71|0
1676624400000|2023-02-17 09:00:00|11454.7|11454.7|11458.76|11458.76|11458.76|11458.76|11449.78|11449.78|0
1676624700000|2023-02-17 09:05:00|11459.49|11459.49|11473.99|11473.99|11474.08|11474.08|11459.03|11459.03|0
1676625000000|2023-02-17 09:10:00|11473.19|11473.19|11481.04|11481.04|11487.4|11487.4|11471.58|11471.58|0
1676625300000|2023-02-17 09:15:00|11484.7|11484.7|11499.08|11499.08|11500.62|11500.62|11483.11|11483.11|0
1676625600000|2023-02-17 09:20:00|11498.28|11498.28|11500.24|11500.24|11503.94|11503.94|11498.28|11498.28|0
1676625900000|2023-02-17 09:25:00|11501.7|11501.7|11525.96|11525.96|11525.96|11525.96|11501.7|11501.7|0
1676626200000|2023-02-17 09:30:00|11526.42|11526.42|11529.22|11529.22|11530.59|11530.59|11523.83|11523.83|0
1676626500000|2023-02-17 09:35:00|11534.96|11534.96|11536.41|11536.41|11541.34|11541.34|11534.14|11534.14|0
1676626800000|2023-02-17 09:40:00|11537.89|11537.89|11538.78|11538.78|11540.09|11540.09|11537.47|11537.47|0
1676627100000|2023-02-17 09:45:00|11539.24|11539.24|11538.15|11538.15|11539.24|11539.24|11535.85|11535.85|0
1676627400000|2023-02-17 09:50:00|11538.87|11538.87|11539.77|11539.77|11543.64|11543.64|11538.87|11538.87|0
1676627700000|2023-02-17 09:55:00|11539.74|11539.74|11540.92|11540.92|11540.92|11540.92|11534|11534|0
1676628000000|2023-02-17 10:00:00|11541.83|11541.83|11560.55|11560.55|11561.6|11561.6|11541.83|11541.83|0
1676628300000|2023-02-17 10:05:00|11561.23|11561.23|11558.23|11558.23|11561.98|11561.98|11551.54|11551.54|0
1676628600000|2023-02-17 10:10:00|11557.49|11557.49|11554.86|11554.86|11557.49|11557.49|11554.86|11554.86|0
1676628900000|2023-02-17 10:15:00|11555.59|11555.59|11545.41|11545.41|11555.59|11555.59|11542.44|11542.44|0
1676629200000|2023-02-17 10:20:00|11546.78|11546.78|11554.8|11554.8|11562.85|11562.85|11546.78|11546.78|0
1676629500000|2023-02-17 10:25:00|11555.6|11555.6|11577.82|11577.82|11577.82|11577.82|11555.6|11555.6|0
1676629800000|2023-02-17 10:30:00|11577.33|11577.33|11564.18|11564.18|11579.97|11579.97|11564.18|11564.18|0
1676630100000|2023-02-17 10:35:00|11566.36|11566.36|11558.88|11558.88|11566.36|11566.36|11557.97|11557.97|0
1676630400000|2023-02-17 10:40:00|11559.63|11559.63|11549.67|11549.67|11560.43|11560.43|11549.67|11549.67|0
1676630700000|2023-02-17 10:45:00|11551.13|11551.13|11563.99|11563.99|11563.99|11563.99|11548.87|11548.87|0
1676631000000|2023-02-17 10:50:00|11563.26|11563.26|11567.58|11567.58|11580.37|11580.37|11563.26|11563.26|0
1676631300000|2023-02-17 10:55:00|11566.77|11566.77|11535.86|11535.86|11567.97|11567.97|11533.33|11533.33|0
1676631600000|2023-02-17 11:00:00|11535.4|11535.4|11509.74|11509.74|11535.4|11535.4|11509.74|11509.74|0
1676631900000|2023-02-17 11:05:00|11509.28|11509.28|11504.12|11504.12|11513.16|11513.16|11502|11502|0
1676632200000|2023-02-17 11:10:00|11505.73|11505.73|11506.68|11506.68|11506.68|11506.68|11501.18|11501.18|0
1676632500000|2023-02-17 11:15:00|11505.76|11505.76|11505.31|11505.31|11514.02|11514.02|11504.51|11504.51|0
1676632800000|2023-02-17 11:20:00|11504.51|11504.51|11514.27|11514.27|11514.27|11514.27|11504.51|11504.51|0
1676633100000|2023-02-17 11:25:00|11514.73|11514.73|11528.82|11528.82|11530.66|11530.66|11514.73|11514.73|0
1676633400000|2023-02-17 11:30:00|11528.09|11528.09|11529.81|11529.81|11529.81|11529.81|11527.64|11527.64|0
1676633700000|2023-02-17 11:35:00|11528.35|11528.35|11529.33|11529.33|11530.74|11530.74|11527.54|11527.54|0
1676634000000|2023-02-17 11:40:00|11528.6|11528.6|11532.86|11532.86|11538.96|11538.96|11528.6|11528.6|0
1676634300000|2023-02-17 11:45:00|11533.61|11533.61|11541.65|11541.65|11542.11|11542.11|11531.38|11531.38|0
1676634600000|2023-02-17 11:50:00|11542.4|11542.4|11542.79|11542.79|11547.56|11547.56|11541.94|11541.94|0
1676634900000|2023-02-17 11:55:00|11543.24|11543.24|11545.82|11545.82|11545.82|11545.82|11540.49|11540.49|0
1676635200000|2023-02-17 12:00:00|11546.63|11546.63|11551.83|11551.83|11551.83|11551.83|11546.14|11546.14|0
1676635500000|2023-02-17 12:05:00|11551.37|11551.37|11542.94|11542.94|11551.83|11551.83|11540.93|11540.93|0
1676635800000|2023-02-17 12:10:00|11543.39|11543.39|11547.63|11547.63|11548.15|11548.15|11543.39|11543.39|0
1676636100000|2023-02-17 12:15:00|11546.71|11546.71|11545.13|11545.13|11546.71|11546.71|11542.72|11542.72|0
1676636400000|2023-02-17 12:20:00|11544.33|11544.33|11541.65|11541.65|11545.67|11545.67|11538.22|11538.22|0
1676636700000|2023-02-17 12:25:00|11542.14|11542.14|11558.66|11558.66|11558.75|11558.75|11542.14|11542.14|0
1676637000000|2023-02-17 12:30:00|11557.85|11557.85|11562.54|11562.54|11563.46|11563.46|11555.35|11555.35|0
1676637300000|2023-02-17 12:35:00|11560.76|11560.76|11563.79|11563.79|11563.79|11563.79|11560.76|11560.76|0
1676637600000|2023-02-17 12:40:00|11563.17|11563.17|11569.87|11569.87|11569.87|11569.87|11563.17|11563.17|0
1676637900000|2023-02-17 12:45:00|11570.78|11570.78|11575.5|11575.5|11576.37|11576.37|11570.78|11570.78|0
1676638200000|2023-02-17 12:50:00|11573.58|11573.58|11576.24|11576.24|11579.46|11579.46|11573.58|11573.58|0
1676638500000|2023-02-17 12:55:00|11575.76|11575.76|11569.67|11569.67|11579.16|11579.16|11569.18|11569.18|0
1676638800000|2023-02-17 13:00:00|11569.18|11569.18|11569.23|11569.23|11571.94|11571.94|11568.28|11568.28|0
1676639100000|2023-02-17 13:05:00|11569.96|11569.96|11568.06|11568.06|11571.18|11571.18|11567.3|11567.3|0
1676639400000|2023-02-17 13:10:00|11568.79|11568.79|11567.19|11567.19|11574.46|11574.46|11567.19|11567.19|0
1676639700000|2023-02-17 13:15:00|11567.81|11567.81|11564.95|11564.95|11568.76|11568.76|11564.95|11564.95|0
1676640000000|2023-02-17 13:20:00|11565.41|11565.41|11561.34|11561.34|11566.33|11566.33|11560.6|11560.6|0
1676640300000|2023-02-17 13:25:00|11560.36|11560.36|11552.5|11552.5|11562.08|11562.08|11551.01|11551.01|0
1676640600000|2023-02-17 13:30:00|11551.69|11551.69|11558.41|11558.41|11559.03|11559.03|11549.5|11549.5|0
1676640900000|2023-02-17 13:35:00|11559.03|11559.03|11562.19|11562.19|11563.16|11563.16|11559.03|11559.03|0
1676641200000|2023-02-17 13:40:00|11562.99|11562.99|11558.86|11558.86|11562.99|11562.99|11558.86|11558.86|0
1676641500000|2023-02-17 13:45:00|11559.67|11559.67|11562.7|11562.7|11563.44|11563.44|11558.86|11558.86|0
1676641800000|2023-02-17 13:50:00|11564.18|11564.18|11565.42|11565.42|11566.56|11566.56|11563.44|11563.44|0
1676642100000|2023-02-17 13:55:00|11566.72|11566.72|11571.13|11571.13|11571.93|11571.93|11566.72|11566.72|0
1676642400000|2023-02-17 14:00:00|11573.08|11573.08|11573.71|11573.71|11573.71|11573.71|11571.71|11571.71|0
1676642700000|2023-02-17 14:05:00|11572.9|11572.9|11578.06|11578.06|11578.55|11578.55|11572.9|11572.9|0
1676643000000|2023-02-17 14:10:00|11578.8|11578.8|11571.91|11571.91|11578.82|11578.82|11571.91|11571.91|0
1676643300000|2023-02-17 14:15:00|11571.45|11571.45|11579.18|11579.18|11580.31|11580.31|11571.45|11571.45|0
1676643600000|2023-02-17 14:20:00|11578.45|11578.45|11594.64|11594.64|11594.64|11594.64|11576.41|11576.41|0
1676643900000|2023-02-17 14:25:00|11595.62|11595.62|11591.62|11591.62|11595.62|11595.62|11591.62|11591.62|0
1676644200000|2023-02-17 14:30:00|11591.16|11591.16|11603.47|11603.47|11604.14|11604.14|11588.33|11588.33|0
1676644500000|2023-02-17 14:35:00|11603.24|11603.24|11589.25|11589.25|11603.93|11603.93|11587.76|11587.76|0
1676644800000|2023-02-17 14:40:00|11588.79|11588.79|11585.55|11585.55|11590.01|11590.01|11583.35|11583.35|0
1676645100000|2023-02-17 14:45:00|11585.06|11585.06|11574.32|11574.32|11585.06|11585.06|11574.32|11574.32|0
1676645400000|2023-02-17 14:50:00|11573.59|11573.59|11560.36|11560.36|11573.59|11573.59|11560.36|11560.36|0
1676645700000|2023-02-17 14:55:00|11558.99|11558.99|11551.55|11551.55|11562.1|11562.1|11551.55|11551.55|0
1676646000000|2023-02-17 15:00:00|11552.29|11552.29|11548.5|11548.5|11561.06|11561.06|11548.5|11548.5|0
1676646300000|2023-02-17 15:05:00|11547.04|11547.04|11549.34|11549.34|11554.24|11554.24|11544.47|11544.47|0
1676646600000|2023-02-17 15:10:00|11548.53|11548.53|11546.2|11546.2|11549.82|11549.82|11544.83|11544.83|0
1676646900000|2023-02-17 15:15:00|11547.01|11547.01|11559.07|11559.07|11559.07|11559.07|11545.23|11545.23|0
1676647200000|2023-02-17 15:20:00|11559.53|11559.53|11558.64|11558.64|11565.93|11565.93|11558.64|11558.64|0
1676647500000|2023-02-17 15:25:00|11559.37|11559.37|11555.45|11555.45|11561.81|11561.81|11554.72|11554.72|0
1676647800000|2023-02-17 15:30:00|11555.91|11555.91|11560.91|11560.91|11561.73|11561.73|11555.91|11555.91|0
1676648100000|2023-02-17 15:35:00|11561.72|11561.72|11571.03|11571.03|11576.77|11576.77|11561.26|11561.26|0
1676648400000|2023-02-17 15:40:00|11570.23|11570.23|11570.37|11570.37|11571.6|11571.6|11567.75|11567.75|0
1676648700000|2023-02-17 15:45:00|11572.29|11572.29|11576.61|11576.61|11578.87|11578.87|11571.47|11571.47|0
1676649000000|2023-02-17 15:50:00|11577.33|11577.33|11595.29|11595.29|11595.29|11595.29|11577.33|11577.33|0
1676649300000|2023-02-17 15:55:00|11594.56|11594.56|11564.52|11564.52|11598.02|11598.02|11564.52|11564.52|0
1676649600000|2023-02-17 16:00:00|11564.03|11564.03|11561.4|11561.4|11566.59|11566.59|11558.6|11558.6|0
1676649900000|2023-02-17 16:05:00|11561.88|11561.88|11565.08|11565.08|11573.35|11573.35|11561.88|11561.88|0
1676650200000|2023-02-17 16:10:00|11565.54|11565.54|11551.21|11551.21|11571|11571|11549.72|11549.72|0
1676650500000|2023-02-17 16:15:00|11551.96|11551.96|11554.7|11554.7|11554.81|11554.81|11549.5|11549.5|0
1676650800000|2023-02-17 16:20:00|11553.95|11553.95|11544.91|11544.91|11556.17|11556.17|11544.91|11544.91|0
1676651100000|2023-02-17 16:25:00|11545.37|11545.37|11535.65|11535.65|11551.15|11551.15|11535.65|11535.65|0
1676880900000|2023-02-20 08:15:00|11584.74|11584.74|11575.98|11575.98|11584.74|11584.74|11565.54|11565.54|0
1676881200000|2023-02-20 08:20:00|11579.19|11579.19|11599|11599|11599|11599|11579.19|11579.19|0
1676881500000|2023-02-20 08:25:00|11604.11|11604.11|11590.99|11590.99|11609.77|11609.77|11590.99|11590.99|0
1676881800000|2023-02-20 08:30:00|11590.76|11590.76|11570.48|11570.48|11590.76|11590.76|11570.48|11570.48|0
1676882100000|2023-02-20 08:35:00|11567.56|11567.56|11562.11|11562.11|11567.56|11567.56|11553.03|11553.03|0
1676882400000|2023-02-20 08:40:00|11564.34|11564.34|11578.73|11578.73|11583.77|11583.77|11564.34|11564.34|0
1676882700000|2023-02-20 08:45:00|11579.46|11579.46|11579.21|11579.21|11584.72|11584.72|11577.6|11577.6|0
1676883000000|2023-02-20 08:50:00|11580.12|11580.12|11588.28|11588.28|11588.28|11588.28|11580.12|11580.12|0
1676883300000|2023-02-20 08:55:00|11587.79|11587.79|11599.83|11599.83|11604.4|11604.4|11581.02|11581.02|0
1676883600000|2023-02-20 09:00:00|11600.29|11600.29|11623.22|11623.22|11623.22|11623.22|11600.29|11600.29|0
1676883900000|2023-02-20 09:05:00|11621.84|11621.84|11626.39|11626.39|11627.46|11627.46|11621.38|11621.38|0
1676884200000|2023-02-20 09:10:00|11627.13|11627.13|11649.55|11649.55|11650.49|11650.49|11627.13|11627.13|0
1676884500000|2023-02-20 09:15:00|11647.31|11647.31|11630.63|11630.63|11648.06|11648.06|11630.63|11630.63|0
1676884800000|2023-02-20 09:20:00|11631.55|11631.55|11638.03|11638.03|11640.04|11640.04|11630.36|11630.36|0
1676885100000|2023-02-20 09:25:00|11635.12|11635.12|11627.1|11627.1|11635.12|11635.12|11627.1|11627.1|0
1676885400000|2023-02-20 09:30:00|11626.65|11626.65|11622.27|11622.27|11626.65|11626.65|11617.89|11617.89|0
1676885700000|2023-02-20 09:35:00|11623.01|11623.01|11626.05|11626.05|11626.21|11626.21|11619.36|11619.36|0
1676886000000|2023-02-20 09:40:00|11626.23|11626.23|11635.04|11635.04|11635.04|11635.04|11626.23|11626.23|0
1676886300000|2023-02-20 09:45:00|11634.42|11634.42|11620.12|11620.12|11636.83|11636.83|11619.89|11619.89|0
1676886600000|2023-02-20 09:50:00|11618.68|11618.68|11597.71|11597.71|11618.68|11618.68|11597.71|11597.71|0
1676886900000|2023-02-20 09:55:00|11597.48|11597.48|11599.9|11599.9|11599.9|11599.9|11597.33|11597.33|0
1676887200000|2023-02-20 10:00:00|11601.36|11601.36|11600.98|11600.98|11601.36|11601.36|11598.66|11598.66|0
1676887500000|2023-02-20 10:05:00|11600.52|11600.52|11603.1|11603.1|11603.1|11603.1|11598.97|11598.97|0
1676887800000|2023-02-20 10:10:00|11603.9|11603.9|11609.48|11609.48|11610.22|11610.22|11603.9|11603.9|0
1676888100000|2023-02-20 10:15:00|11611.67|11611.67|11614.8|11614.8|11619.08|11619.08|11611.67|11611.67|0
1676888400000|2023-02-20 10:20:00|11614.07|11614.07|11603.83|11603.83|11615.15|11615.15|11603.83|11603.83|0
1676888700000|2023-02-20 10:25:00|11603.37|11603.37|11599.95|11599.95|11603.37|11603.37|11598.66|11598.66|0
1676889000000|2023-02-20 10:30:00|11600.75|11600.75|11602.36|11602.36|11603.01|11603.01|11599.63|11599.63|0
1676889300000|2023-02-20 10:35:00|11603.82|11603.82|11600.47|11600.47|11604.19|11604.19|11598.52|11598.52|0
1676889600000|2023-02-20 10:40:00|11599.73|11599.73|11592.87|11592.87|11599.73|11599.73|11592.87|11592.87|0
1676889900000|2023-02-20 10:45:00|11593.32|11593.32|11591.31|11591.31|11593.32|11593.32|11588.99|11588.99|0
1676890200000|2023-02-20 10:50:00|11593.54|11593.54|11603.31|11603.31|11604.23|11604.23|11592.81|11592.81|0
1676890500000|2023-02-20 10:55:00|11599.03|11599.03|11597.58|11597.58|11599.03|11599.03|11597.54|11597.54|0
1676890800000|2023-02-20 11:00:00|11598.15|11598.15|11586.21|11586.21|11598.6|11598.6|11585.48|11585.48|0
1676891100000|2023-02-20 11:05:00|11587.13|11587.13|11601.13|11601.13|11601.13|11601.13|11587.13|11587.13|0
1676891400000|2023-02-20 11:10:00|11600.38|11600.38|11603.85|11603.85|11603.85|11603.85|11600.38|11600.38|0
1676891700000|2023-02-20 11:15:00|11602.93|11602.93|11595.56|11595.56|11604.63|11604.63|11595.1|11595.1|0
1676892000000|2023-02-20 11:20:00|11593.95|11593.95|11591.43|11591.43|11593.95|11593.95|11589.17|11589.17|0
1676892300000|2023-02-20 11:25:00|11592.18|11592.18|11589.74|11589.74|11592.67|11592.67|11588.13|11588.13|0
1676892600000|2023-02-20 11:30:00|11590.66|11590.66|11588.5|11588.5|11590.66|11590.66|11587.77|11587.77|0
1676892900000|2023-02-20 11:35:00|11588.01|11588.01|11584.23|11584.23|11588.01|11588.01|11578.77|11578.77|0
1676893200000|2023-02-20 11:40:00|11585.04|11585.04|11591.78|11591.78|11591.78|11591.78|11583.9|11583.9|0
1676893500000|2023-02-20 11:45:00|11591.04|11591.04|11580.48|11580.48|11592.99|11592.99|11580.48|11580.48|0
1676893800000|2023-02-20 11:50:00|11581.97|11581.97|11577.8|11577.8|11581.97|11581.97|11576.8|11576.8|0
1676894100000|2023-02-20 11:55:00|11578.43|11578.43|11573.84|11573.84|11580.06|11580.06|11573.84|11573.84|0
1676894400000|2023-02-20 12:00:00|11572.23|11572.23|11561.07|11561.07|11572.23|11572.23|11559.61|11559.61|0
1676894700000|2023-02-20 12:05:00|11560.33|11560.33|11570.01|11570.01|11570.01|11570.01|11557.72|11557.72|0
1676895000000|2023-02-20 12:10:00|11571.48|11571.48|11566.13|11566.13|11571.48|11571.48|11566.13|11566.13|0
1676895300000|2023-02-20 12:15:00|11565.68|11565.68|11560.93|11560.93|11565.68|11565.68|11560.93|11560.93|0
1676895600000|2023-02-20 12:20:00|11561.66|11561.66|11567.5|11567.5|11568.91|11568.91|11561.66|11561.66|0
1676895900000|2023-02-20 12:25:00|11566.76|11566.76|11569.59|11569.59|11570.05|11570.05|11566.76|11566.76|0
1676896200000|2023-02-20 12:30:00|11569.13|11569.13|11575.94|11575.94|11575.94|11575.94|11569.13|11569.13|0
1676896500000|2023-02-20 12:35:00|11577.39|11577.39|11580.42|11580.42|11580.98|11580.98|11577.39|11577.39|0
1676896800000|2023-02-20 12:40:00|11581.16|11581.16|11586.16|11586.16|11586.16|11586.16|11578.89|11578.89|0
1676897100000|2023-02-20 12:45:00|11585.42|11585.42|11590.41|11590.41|11591.21|11591.21|11585.42|11585.42|0
1676897400000|2023-02-20 12:50:00|11590.9|11590.9|11600.34|11600.34|11600.34|11600.34|11590.9|11590.9|0
1676897700000|2023-02-20 12:55:00|11601.26|11601.26|11599.8|11599.8|11602.41|11602.41|11599.06|11599.06|0
1676898000000|2023-02-20 13:00:00|11598.19|11598.19|11596.84|11596.84|11598.19|11598.19|11596.52|11596.52|0
1676898300000|2023-02-20 13:05:00|11597.57|11597.57|11602.53|11602.53|11602.56|11602.56|11597.57|11597.57|0
1676898600000|2023-02-20 13:10:00|11603.51|11603.51|11602.64|11602.64|11603.83|11603.83|11602.07|11602.07|0
1676898900000|2023-02-20 13:15:00|11601.03|11601.03|11602.89|11602.89|11603.62|11603.62|11601.03|11601.03|0
1676899200000|2023-02-20 13:20:00|11602.4|11602.4|11606.07|11606.07|11607.09|11607.09|11602.4|11602.4|0
1676899500000|2023-02-20 13:25:00|11606.87|11606.87|11616.93|11616.93|11616.93|11616.93|11606.87|11606.87|0
1676899800000|2023-02-20 13:30:00|11616.19|11616.19|11618.64|11618.64|11618.64|11618.64|11615.73|11615.73|0
1676900100000|2023-02-20 13:35:00|11619.44|11619.44|11625|11625|11627.8|11627.8|11619.44|11619.44|0
1676900400000|2023-02-20 13:40:00|11624.54|11624.54|11624.54|11624.54|11624.54|11624.54|11623.08|11623.08|0
1676900700000|2023-02-20 13:45:00|11623.81|11623.81|11620.96|11620.96|11626.31|11626.31|11620.96|11620.96|0
1676901000000|2023-02-20 13:50:00|11622.09|11622.09|11632.03|11632.03|11634.76|11634.76|11620.9|11620.9|0
1676901300000|2023-02-20 13:55:00|11631.05|11631.05|11633.81|11633.81|11633.81|11633.81|11630.36|11630.36|0
1676901600000|2023-02-20 14:00:00|11634.94|11634.94|11639.3|11639.3|11640.22|11640.22|11633.48|11633.48|0
1676901900000|2023-02-20 14:05:00|11638.62|11638.62|11650.29|11650.29|11651.18|11651.18|11638.62|11638.62|0
1676902200000|2023-02-20 14:10:00|11649.54|11649.54|11674.56|11674.56|11675.82|11675.82|11649.54|11649.54|0
1676902500000|2023-02-20 14:15:00|11676.17|11676.17|11670.38|11670.38|11676.17|11676.17|11668.97|11668.97|0
1676902800000|2023-02-20 14:20:00|11671.29|11671.29|11676.93|11676.93|11676.93|11676.93|11671.29|11671.29|0
1676903100000|2023-02-20 14:25:00|11676.13|11676.13|11682.97|11682.97|11682.97|11682.97|11676.13|11676.13|0
1676903400000|2023-02-20 14:30:00|11683.78|11683.78|11683.72|11683.72|11696.1|11696.1|11683.72|11683.72|0
1676903700000|2023-02-20 14:35:00|11684.64|11684.64|11696.38|11696.38|11699.69|11699.69|11684.64|11684.64|0
1676904000000|2023-02-20 14:40:00|11696.15|11696.15|11678.28|11678.28|11696.15|11696.15|11677.82|11677.82|0
1676904300000|2023-02-20 14:45:00|11679.47|11679.47|11691.21|11691.21|11691.21|11691.21|11679.47|11679.47|0
1676904600000|2023-02-20 14:50:00|11692.12|11692.12|11677.7|11677.7|11692.29|11692.29|11677.7|11677.7|0
1676904900000|2023-02-20 14:55:00|11677.24|11677.24|11667.79|11667.79|11677.24|11677.24|11667.61|11667.61|0
1676905200000|2023-02-20 15:00:00|11669.32|11669.32|11671.34|11671.34|11672.7|11672.7|11666.57|11666.57|0
1676905500000|2023-02-20 15:05:00|11670.88|11670.88|11688.01|11688.01|11688.23|11688.23|11670.88|11670.88|0
1676905800000|2023-02-20 15:10:00|11688.47|11688.47|11684.82|11684.82|11688.47|11688.47|11684.82|11684.82|0
1676906100000|2023-02-20 15:15:00|11686.06|11686.06|11711.3|11711.3|11711.3|11711.3|11684.82|11684.82|0
1676906400000|2023-02-20 15:20:00|11712.21|11712.21|11709.37|11709.37|11713.91|11713.91|11707.84|11707.84|0
1676906700000|2023-02-20 15:25:00|11708.92|11708.92|11691.93|11691.93|11710.45|11710.45|11688.21|11688.21|0
1676907000000|2023-02-20 15:30:00|11692.74|11692.74|11712|11712|11712|11712|11692.74|11692.74|0
1676907300000|2023-02-20 15:35:00|11711.54|11711.54|11709.27|11709.27|11712.51|11712.51|11707.19|11707.19|0
1676907600000|2023-02-20 15:40:00|11708.55|11708.55|11715.06|11715.06|11715.06|11715.06|11708.55|11708.55|0
1676907900000|2023-02-20 15:45:00|11714.09|11714.09|11710.47|11710.47|11714.09|11714.09|11705.16|11705.16|0
1676908200000|2023-02-20 15:50:00|11709.74|11709.74|11714.5|11714.5|11715.3|11715.3|11709.74|11709.74|0
1676908500000|2023-02-20 15:55:00|11713.58|11713.58|11716.94|11716.94|11717.67|11717.67|11713.58|11713.58|0
1676908800000|2023-02-20 16:00:00|11716.49|11716.49|11708.51|11708.51|11716.49|11716.49|11707.28|11707.28|0
1676909100000|2023-02-20 16:05:00|11707.78|11707.78|11698.27|11698.27|11707.78|11707.78|11698.27|11698.27|0
1676909400000|2023-02-20 16:10:00|11699.73|11699.73|11698.95|11698.95|11699.73|11699.73|11695.24|11695.24|0
1676909700000|2023-02-20 16:15:00|11699.69|11699.69|11697.81|11697.81|11703.75|11703.75|11697.81|11697.81|0
1676910000000|2023-02-20 16:20:00|11696.62|11696.62|11704.75|11704.75|11705.21|11705.21|11691.82|11691.82|0
1676910300000|2023-02-20 16:25:00|11703.62|11703.62|11691.68|11691.68|11705.62|11705.62|11688.25|11688.25|0
1676967300000|2023-02-21 08:15:00|11646.85|11646.85|11618.64|11618.64|11646.85|11646.85|11616.77|11616.77|0
1676967600000|2023-02-21 08:20:00|11617.27|11617.27|11635.94|11635.94|11635.94|11635.94|11609.23|11609.23|0
1676967900000|2023-02-21 08:25:00|11636.69|11636.69|11634.22|11634.22|11644.08|11644.08|11631.96|11631.96|0
1676968200000|2023-02-21 08:30:00|11635.83|11635.83|11627.67|11627.67|11639.77|11639.77|11625.62|11625.62|0
1676968500000|2023-02-21 08:35:00|11629.28|11629.28|11618.87|11618.87|11630.85|11630.85|11618.87|11618.87|0
1676968800000|2023-02-21 08:40:00|11617.9|11617.9|11601.8|11601.8|11619.51|11619.51|11601.8|11601.8|0
1676969100000|2023-02-21 08:45:00|11597.79|11597.79|11585.78|11585.78|11597.79|11597.79|11574.65|11574.65|0
1676969400000|2023-02-21 08:50:00|11586.7|11586.7|11597.59|11597.59|11597.59|11597.59|11585.41|11585.41|0
1676969700000|2023-02-21 08:55:00|11599.08|11599.08|11598.7|11598.7|11604.1|11604.1|11598.7|11598.7|0
1676970000000|2023-02-21 09:00:00|11597.73|11597.73|11593.74|11593.74|11597.73|11597.73|11593.74|11593.74|0
1676970300000|2023-02-21 09:05:00|11594.54|11594.54|11598.42|11598.42|11598.42|11598.42|11585.79|11585.79|0
1676970600000|2023-02-21 09:10:00|11597.68|11597.68|11609.98|11609.98|11609.98|11609.98|11597.68|11597.68|0
1676970900000|2023-02-21 09:15:00|11611.68|11611.68|11618.83|11618.83|11627.83|11627.83|11611.68|11611.68|0
1676971200000|2023-02-21 09:20:00|11619.29|11619.29|11608.83|11608.83|11620.02|11620.02|11608.83|11608.83|0
1676971500000|2023-02-21 09:25:00|11609.32|11609.32|11614.5|11614.5|11614.73|11614.73|11606.44|11606.44|0
1676971800000|2023-02-21 09:30:00|11616.6|11616.6|11623.37|11623.37|11625.19|11625.19|11614.99|11614.99|0
1676972100000|2023-02-21 09:35:00|11622.56|11622.56|11620.54|11620.54|11628.61|11628.61|11616.19|11616.19|0
1676972400000|2023-02-21 09:40:00|11619.81|11619.81|11618.56|11618.56|11619.81|11619.81|11617.38|11617.38|0
1676972700000|2023-02-21 09:45:00|11619.37|11619.37|11626.61|11626.61|11627.47|11627.47|11618.56|11618.56|0
1676973000000|2023-02-21 09:50:00|11628.1|11628.1|11647.87|11647.87|11650.84|11650.84|11627.35|11627.35|0
1676973300000|2023-02-21 09:55:00|11646.41|11646.41|11636.42|11636.42|11647.66|11647.66|11636.42|11636.42|0
1676973600000|2023-02-21 10:00:00|11635.17|11635.17|11602.29|11602.29|11635.17|11635.17|11601.31|11601.31|0
1676973900000|2023-02-21 10:05:00|11600.1|11600.1|11576.2|11576.2|11600.1|11600.1|11572.55|11572.55|0
1676974200000|2023-02-21 10:10:00|11575.4|11575.4|11559.04|11559.04|11576.2|11576.2|11559.04|11559.04|0
1676974500000|2023-02-21 10:15:00|11558.59|11558.59|11552.25|11552.25|11558.59|11558.59|11549.25|11549.25|0
1676974800000|2023-02-21 10:20:00|11551.8|11551.8|11543.86|11543.86|11554.66|11554.66|11543.86|11543.86|0
1676975100000|2023-02-21 10:25:00|11541.59|11541.59|11511.02|11511.02|11541.91|11541.91|11506.07|11506.07|0
1676975400000|2023-02-21 10:30:00|11511.75|11511.75|11510.11|11510.11|11513.2|11513.2|11505.66|11505.66|0
1676975700000|2023-02-21 10:35:00|11510.34|11510.34|11528.35|11528.35|11529.82|11529.82|11509.42|11509.42|0
1676976000000|2023-02-21 10:40:00|11529.32|11529.32|11526.66|11526.66|11529.64|11529.64|11524.37|11524.37|0
1676976300000|2023-02-21 10:45:00|11526.2|11526.2|11525.27|11525.27|11526.97|11526.97|11523.23|11523.23|0
1676976600000|2023-02-21 10:50:00|11523.03|11523.03|11490.64|11490.64|11523.03|11523.03|11488.41|11488.41|0
1676976900000|2023-02-21 10:55:00|11488.41|11488.41|11490.49|11490.49|11490.68|11490.68|11484.34|11484.34|0
1676977200000|2023-02-21 11:00:00|11491.29|11491.29|11504.48|11504.48|11504.48|11504.48|11487.86|11487.86|0
1676977500000|2023-02-21 11:05:00|11503|11503|11501.7|11501.7|11503.74|11503.74|11499.88|11499.88|0
1676977800000|2023-02-21 11:10:00|11502.43|11502.43|11525.59|11525.59|11526.27|11526.27|11500.97|11500.97|0
1676978100000|2023-02-21 11:15:00|11527.05|11527.05|11529.5|11529.5|11530.88|11530.88|11527.05|11527.05|0
1676978400000|2023-02-21 11:20:00|11529.96|11529.96|11537.46|11537.46|11538.38|11538.38|11529.96|11529.96|0
1676978700000|2023-02-21 11:25:00|11538.21|11538.21|11539.46|11539.46|11541.2|11541.2|11538.21|11538.21|0
1676979000000|2023-02-21 11:30:00|11539|11539|11543.04|11543.04|11543.78|11543.78|11538.03|11538.03|0
1676979300000|2023-02-21 11:35:00|11545.1|11545.1|11547.73|11547.73|11548.54|11548.54|11545.1|11545.1|0
1676979600000|2023-02-21 11:40:00|11547|11547|11548.69|11548.69|11549.73|11549.73|11546.01|11546.01|0
1676979900000|2023-02-21 11:45:00|11550.14|11550.14|11550.55|11550.55|11557.18|11557.18|11550.14|11550.14|0
1676980200000|2023-02-21 11:50:00|11552.16|11552.16|11550.7|11550.7|11552.16|11552.16|11549.33|11549.33|0
1676980500000|2023-02-21 11:55:00|11550.93|11550.93|11549.96|11549.96|11550.93|11550.93|11547.53|11547.53|0
1676980800000|2023-02-21 12:00:00|11550.71|11550.71|11529.06|11529.06|11550.71|11550.71|11529.06|11529.06|0
1676981100000|2023-02-21 12:05:00|11530.43|11530.43|11524.72|11524.72|11532.27|11532.27|11523.01|11523.01|0
1676981400000|2023-02-21 12:10:00|11525.52|11525.52|11539.4|11539.4|11539.4|11539.4|11524.95|11524.95|0
1676981700000|2023-02-21 12:15:00|11539.86|11539.86|11540.37|11540.37|11544.31|11544.31|11539.4|11539.4|0
1676982000000|2023-02-21 12:20:00|11539.4|11539.4|11534.39|11534.39|11539.4|11539.4|11533.9|11533.9|0
1676982300000|2023-02-21 12:25:00|11532.12|11532.12|11532.09|11532.09|11532.77|11532.77|11529.94|11529.94|0
1676982600000|2023-02-21 12:30:00|11530.48|11530.48|11529.5|11529.5|11530.77|11530.77|11529.5|11529.5|0
1676982900000|2023-02-21 12:35:00|11530.96|11530.96|11527.44|11527.44|11530.96|11530.96|11527.44|11527.44|0
1676983200000|2023-02-21 12:40:00|11526.99|11526.99|11526.69|11526.69|11529.18|11529.18|11526.69|11526.69|0
1676983500000|2023-02-21 12:45:00|11525.96|11525.96|11524.36|11524.36|11526.87|11526.87|11524.36|11524.36|0
1676983800000|2023-02-21 12:50:00|11523.56|11523.56|11522.75|11522.75|11527.5|11527.5|11522.75|11522.75|0
1676984100000|2023-02-21 12:55:00|11522.02|11522.02|11522.02|11522.02|11522.93|11522.93|11522.02|11522.02|0
1676984400000|2023-02-21 13:00:00|11522.82|11522.82|11507|11507|11522.82|11522.82|11506.51|11506.51|0
1676984700000|2023-02-21 13:05:00|11506.51|11506.51|11514.67|11514.67|11514.67|11514.67|11505.4|11505.4|0
1676985000000|2023-02-21 13:10:00|11514.18|11514.18|11511.27|11511.27|11514.18|11514.18|11509.19|11509.19|0
1676985300000|2023-02-21 13:15:00|11510.81|11510.81|11504.44|11504.44|11510.81|11510.81|11503.64|11503.64|0
1676985600000|2023-02-21 13:20:00|11503.47|11503.47|11498.83|11498.83|11503.47|11503.47|11498.83|11498.83|0
1676985900000|2023-02-21 13:25:00|11498.21|11498.21|11493.53|11493.53|11498.83|11498.83|11492.4|11492.4|0
1676986200000|2023-02-21 13:30:00|11494.45|11494.45|11503.49|11503.49|11508.69|11508.69|11493.99|11493.99|0
1676986500000|2023-02-21 13:35:00|11504.22|11504.22|11500.8|11500.8|11504.22|11504.22|11497.71|11497.71|0
1676986800000|2023-02-21 13:40:00|11501.26|11501.26|11478.26|11478.26|11502.51|11502.51|11476.65|11476.65|0
1676987100000|2023-02-21 13:45:00|11477.8|11477.8|11480.87|11480.87|11480.87|11480.87|11477|11477|0
1676987400000|2023-02-21 13:50:00|11483.16|11483.16|11486.44|11486.44|11487.65|11487.65|11483.16|11483.16|0
1676987700000|2023-02-21 13:55:00|11485.53|11485.53|11480.51|11480.51|11485.53|11485.53|11479.11|11479.11|0
1676988000000|2023-02-21 14:00:00|11479.77|11479.77|11477.15|11477.15|11479.77|11479.77|11470.42|11470.42|0
1676988300000|2023-02-21 14:05:00|11478.12|11478.12|11483.76|11483.76|11483.76|11483.76|11478.12|11478.12|0
1676988600000|2023-02-21 14:10:00|11484.1|11484.1|11482.24|11482.24|11484.1|11484.1|11480.94|11480.94|0
1676988900000|2023-02-21 14:15:00|11481.43|11481.43|11479.37|11479.37|11481.98|11481.98|11479.37|11479.37|0
1676989200000|2023-02-21 14:20:00|11480.1|11480.1|11480.79|11480.79|11483.35|11483.35|11479.76|11479.76|0
1676989500000|2023-02-21 14:25:00|11483.44|11483.44|11490.35|11490.35|11491.21|11491.21|11481.25|11481.25|0
1676989800000|2023-02-21 14:30:00|11490.84|11490.84|11494.1|11494.1|11507.44|11507.44|11489.57|11489.57|0
1676990100000|2023-02-21 14:35:00|11494.73|11494.73|11491.23|11491.23|11499.21|11499.21|11488.85|11488.85|0
1676990400000|2023-02-21 14:40:00|11492.03|11492.03|11476.81|11476.81|11492.03|11492.03|11476.81|11476.81|0
1676990700000|2023-02-21 14:45:00|11472.41|11472.41|11444.82|11444.82|11472.41|11472.41|11441.59|11441.59|0
1676991000000|2023-02-21 14:50:00|11444.2|11444.2|11433.97|11433.97|11446.73|11446.73|11432.99|11432.99|0
1676991300000|2023-02-21 14:55:00|11434.77|11434.77|11430.99|11430.99|11436.46|11436.46|11429.57|11429.57|0
1676991600000|2023-02-21 15:00:00|11429.16|11429.16|11432.71|11432.71|11432.77|11432.77|11426.45|11426.45|0
1676991900000|2023-02-21 15:05:00|11433.2|11433.2|11447.53|11447.53|11447.53|11447.53|11433.2|11433.2|0
1676992200000|2023-02-21 15:10:00|11448.28|11448.28|11428.28|11428.28|11451.29|11451.29|11426.14|11426.14|0
1676992500000|2023-02-21 15:15:00|11428.73|11428.73|11439.06|11439.06|11439.83|11439.83|11427.03|11427.03|0
1676992800000|2023-02-21 15:20:00|11438.33|11438.33|11462.09|11462.09|11463.72|11463.72|11438.33|11438.33|0
1676993100000|2023-02-21 15:25:00|11461.36|11461.36|11456.3|11456.3|11462.12|11462.12|11455.57|11455.57|0
1676993400000|2023-02-21 15:30:00|11457.04|11457.04|11462.67|11462.67|11462.67|11462.67|11454.96|11454.96|0
1676993700000|2023-02-21 15:35:00|11463.4|11463.4|11464.39|11464.39|11469.76|11469.76|11462.67|11462.67|0
1676994000000|2023-02-21 15:40:00|11464.88|11464.88|11480.56|11480.56|11488.02|11488.02|11464.88|11464.88|0
1676994300000|2023-02-21 15:45:00|11479.99|11479.99|11471.34|11471.34|11480.68|11480.68|11469.28|11469.28|0
1676994600000|2023-02-21 15:50:00|11471.79|11471.79|11426.58|11426.58|11472.42|11472.42|11423.84|11423.84|0
1676994900000|2023-02-21 15:55:00|11426.35|11426.35|11416.49|11416.49|11426.35|11426.35|11416.49|11416.49|0
1676995200000|2023-02-21 16:00:00|11416.98|11416.98|11422.33|11422.33|11428.64|11428.64|11414.45|11414.45|0
1676995500000|2023-02-21 16:05:00|11421.35|11421.35|11411.21|11411.21|11422.81|11422.81|11410.46|11410.46|0
1676995800000|2023-02-21 16:10:00|11411.66|11411.66|11421.68|11421.68|11423.22|11423.22|11411.44|11411.44|0
1676996100000|2023-02-21 16:15:00|11422.48|11422.48|11420.45|11420.45|11423.89|11423.89|11419.28|11419.28|0
1676996400000|2023-02-21 16:20:00|11419.97|11419.97|11402.42|11402.42|11419.97|11419.97|11399.67|11399.67|0
1676996700000|2023-02-21 16:25:00|11403.22|11403.22|11398.21|11398.21|11403.78|11403.78|11396.41|11396.41|0
1677053700000|2023-02-22 08:15:00|11357.89|11357.89|11367.14|11367.14|11369|11369|11357.89|11357.89|0
1677054000000|2023-02-22 08:20:00|11364.73|11364.73|11362.38|11362.38|11364.73|11364.73|11351.91|11351.91|0
1677054300000|2023-02-22 08:25:00|11361.24|11361.24|11339.31|11339.31|11361.24|11361.24|11339.31|11339.31|0
1677054600000|2023-02-22 08:30:00|11338.82|11338.82|11321.11|11321.11|11338.82|11338.82|11318.85|11318.85|0
1677054900000|2023-02-22 08:35:00|11321.6|11321.6|11300.39|11300.39|11322.72|11322.72|11300.39|11300.39|0
1677055200000|2023-02-22 08:40:00|11298.61|11298.61|11274.05|11274.05|11298.61|11298.61|11272.67|11272.67|0
1677055500000|2023-02-22 08:45:00|11275.53|11275.53|11266.53|11266.53|11276.73|11276.73|11258.91|11258.91|0
1677055800000|2023-02-22 08:50:00|11267.9|11267.9|11287.53|11287.53|11287.53|11287.53|11267.9|11267.9|0
1677056100000|2023-02-22 08:55:00|11287.07|11287.07|11296.85|11296.85|11297.65|11297.65|11286.16|11286.16|0
1677056400000|2023-02-22 09:00:00|11297.34|11297.34|11277.16|11277.16|11297.34|11297.34|11277.16|11277.16|0
1677056700000|2023-02-22 09:05:00|11277.62|11277.62|11292.24|11292.24|11292.24|11292.24|11277.28|11277.28|0
1677057000000|2023-02-22 09:10:00|11296.26|11296.26|11302.29|11302.29|11305.61|11305.61|11296.26|11296.26|0
1677057300000|2023-02-22 09:15:00|11304.7|11304.7|11315.47|11315.47|11319.19|11319.19|11298.95|11298.95|0
1677057600000|2023-02-22 09:20:00|11315.93|11315.93|11328.93|11328.93|11328.93|11328.93|11314.79|11314.79|0
1677057900000|2023-02-22 09:25:00|11330.54|11330.54|11325.81|11325.81|11335.94|11335.94|11325.81|11325.81|0
1677058200000|2023-02-22 09:30:00|11325.36|11325.36|11310.67|11310.67|11325.36|11325.36|11310.67|11310.67|0
1677058500000|2023-02-22 09:35:00|11311.16|11311.16|11293.02|11293.02|11311.16|11311.16|11292.52|11292.52|0
1677058800000|2023-02-22 09:40:00|11294.48|11294.48|11310.63|11310.63|11311.14|11311.14|11294.48|11294.48|0
1677059100000|2023-02-22 09:45:00|11311.55|11311.55|11325.59|11325.59|11326.1|11326.1|11311.55|11311.55|0
1677059400000|2023-02-22 09:50:00|11324.45|11324.45|11333.27|11333.27|11337.44|11337.44|11324.45|11324.45|0
1677059700000|2023-02-22 09:55:00|11333.73|11333.73|11332.52|11332.52|11343.23|11343.23|11332.52|11332.52|0
1677060000000|2023-02-22 10:00:00|11332.06|11332.06|11329.44|11329.44|11332.06|11332.06|11329.42|11329.42|0
1677060300000|2023-02-22 10:05:00|11328.95|11328.95|11327.16|11327.16|11328.95|11328.95|11325.13|11325.13|0
1677060600000|2023-02-22 10:10:00|11328.3|11328.3|11309.33|11309.33|11332.7|11332.7|11309.33|11309.33|0
1677060900000|2023-02-22 10:15:00|11308.6|11308.6|11321.07|11321.07|11322.19|11322.19|11305.89|11305.89|0
1677061200000|2023-02-22 10:20:00|11321.56|11321.56|11291.41|11291.41|11321.81|11321.81|11288.89|11288.89|0
1677061500000|2023-02-22 10:25:00|11293.37|11293.37|11290.04|11290.04|11294.17|11294.17|11289.86|11289.86|0
1677061800000|2023-02-22 10:30:00|11291.01|11291.01|11285.13|11285.13|11292.66|11292.66|11285.13|11285.13|0
1677062100000|2023-02-22 10:35:00|11285.59|11285.59|11297.89|11297.89|11297.89|11297.89|11285.59|11285.59|0
1677062400000|2023-02-22 10:40:00|11298.69|11298.69|11318.66|11318.66|11318.66|11318.66|11296.35|11296.35|0
1677062700000|2023-02-22 10:45:00|11319.14|11319.14|11323.57|11323.57|11323.57|11323.57|11319.14|11319.14|0
1677063000000|2023-02-22 10:50:00|11324.48|11324.48|11306.87|11306.87|11324.48|11324.48|11306.69|11306.69|0
1677063300000|2023-02-22 10:55:00|11304.6|11304.6|11304.91|11304.91|11306.41|11306.41|11303.43|11303.43|0
1677063600000|2023-02-22 11:00:00|11304|11304|11304.49|11304.49|11304.98|11304.98|11304|11304|0
1677063900000|2023-02-22 11:05:00|11304.98|11304.98|11303.61|11303.61|11306.69|11306.69|11302.78|11302.78|0
1677064200000|2023-02-22 11:10:00|11305.31|11305.31|11312.77|11312.77|11314.2|11314.2|11300.68|11300.68|0
1677064500000|2023-02-22 11:15:00|11313.26|11313.26|11307.34|11307.34|11313.51|11313.51|11306.82|11306.82|0
1677064800000|2023-02-22 11:20:00|11308.08|11308.08|11300.11|11300.11|11309.34|11309.34|11298.65|11298.65|0
1677065100000|2023-02-22 11:25:00|11299.38|11299.38|11290.03|11290.03|11299.38|11299.38|11288.42|11288.42|0
1677065400000|2023-02-22 11:30:00|11289.57|11289.57|11277.05|11277.05|11289.57|11289.57|11275.84|11275.84|0
1677065700000|2023-02-22 11:35:00|11275.68|11275.68|11256.86|11256.86|11276.87|11276.87|11255.89|11255.89|0
1677066000000|2023-02-22 11:40:00|11255.16|11255.16|11243.1|11243.1|11255.16|11255.16|11242.11|11242.11|0
1677066300000|2023-02-22 11:45:00|11243.83|11243.83|11241.86|11241.86|11245.76|11245.76|11240.65|11240.65|0
1677066600000|2023-02-22 11:50:00|11242.67|11242.67|11249.61|11249.61|11249.61|11249.61|11242.67|11242.67|0
1677066900000|2023-02-22 11:55:00|11250.41|11250.41|11273.42|11273.42|11273.42|11273.42|11250.41|11250.41|0
1677067200000|2023-02-22 12:00:00|11273.64|11273.64|11279.24|11279.24|11285.34|11285.34|11272.96|11272.96|0
1677067500000|2023-02-22 12:05:00|11279.7|11279.7|11299.44|11299.44|11300.01|11300.01|11279.7|11279.7|0
1677067800000|2023-02-22 12:10:00|11299.93|11299.93|11299.48|11299.48|11302.05|11302.05|11299.48|11299.48|0
1677068100000|2023-02-22 12:15:00|11296.73|11296.73|11286.71|11286.71|11296.73|11296.73|11286.46|11286.46|0
1677068400000|2023-02-22 12:20:00|11287.2|11287.2|11304.53|11304.53|11304.53|11304.53|11286.36|11286.36|0
1677068700000|2023-02-22 12:25:00|11305.33|11305.33|11317.95|11317.95|11317.95|11317.95|11305.33|11305.33|0
1677069000000|2023-02-22 12:30:00|11318.57|11318.57|11328.78|11328.78|11328.78|11328.78|11318.57|11318.57|0
1677069300000|2023-02-22 12:35:00|11329.41|11329.41|11335.96|11335.96|11338.6|11338.6|11328.31|11328.31|0
1677069600000|2023-02-22 12:40:00|11336.94|11336.94|11347.69|11347.69|11353.3|11353.3|11336.94|11336.94|0
1677069900000|2023-02-22 12:45:00|11351.33|11351.33|11340.12|11340.12|11351.33|11351.33|11340.12|11340.12|0
1677070200000|2023-02-22 12:50:00|11341.1|11341.1|11336.32|11336.32|11342.65|11342.65|11336.08|11336.08|0
1677070500000|2023-02-22 12:55:00|11337.29|11337.29|11333.01|11333.01|11337.29|11337.29|11330.09|11330.09|0
1677070800000|2023-02-22 13:00:00|11334.39|11334.39|11336.1|11336.1|11338.94|11338.94|11333.66|11333.66|0
1677071100000|2023-02-22 13:05:00|11335.3|11335.3|11338.71|11338.71|11338.71|11338.71|11335.3|11335.3|0
1677071400000|2023-02-22 13:10:00|11339.17|11339.17|11334.29|11334.29|11339.66|11339.66|11331.73|11331.73|0
1677071700000|2023-02-22 13:15:00|11335.74|11335.74|11332.87|11332.87|11339.27|11339.27|11332.12|11332.12|0
1677072000000|2023-02-22 13:20:00|11333.78|11333.78|11342.12|11342.12|11343.49|11343.49|11333.78|11333.78|0
1677072300000|2023-02-22 13:25:00|11341.66|11341.66|11343.84|11343.84|11344.56|11344.56|11341.66|11341.66|0
1677072600000|2023-02-22 13:30:00|11343.35|11343.35|11348.85|11348.85|11348.85|11348.85|11342.41|11342.41|0
1677072900000|2023-02-22 13:35:00|11349.47|11349.47|11348.73|11348.73|11351.8|11351.8|11348.73|11348.73|0
1677073200000|2023-02-22 13:40:00|11348.24|11348.24|11359.23|11359.23|11359.23|11359.23|11348.24|11348.24|0
1677073500000|2023-02-22 13:45:00|11358.5|11358.5|11349.37|11349.37|11359.07|11359.07|11342.13|11342.13|0
1677073800000|2023-02-22 13:50:00|11349.83|11349.83|11349.34|11349.34|11350.29|11350.29|11349.34|11349.34|0
1677074100000|2023-02-22 13:55:00|11348.86|11348.86|11362.59|11362.59|11362.59|11362.59|11348.05|11348.05|0
1677074400000|2023-02-22 14:00:00|11363.08|11363.08|11359.72|11359.72|11366.44|11366.44|11359.26|11359.26|0
1677074700000|2023-02-22 14:05:00|11358.92|11358.92|11360.1|11360.1|11360.56|11360.56|11357.68|11357.68|0
1677075000000|2023-02-22 14:10:00|11359.35|11359.35|11353.57|11353.57|11359.35|11359.35|11353.11|11353.11|0
1677075300000|2023-02-22 14:15:00|11354.03|11354.03|11359.23|11359.23|11359.23|11359.23|11352.77|11352.77|0
1677075600000|2023-02-22 14:20:00|11360.03|11360.03|11369.89|11369.89|11370.81|11370.81|11360.03|11360.03|0
1677075900000|2023-02-22 14:25:00|11370.35|11370.35|11375.45|11375.45|11375.65|11375.65|11370.35|11370.35|0
1677076200000|2023-02-22 14:30:00|11375.91|11375.91|11416.39|11416.39|11418.28|11418.28|11375.83|11375.83|0
1677076500000|2023-02-22 14:35:00|11415.47|11415.47|11434.17|11434.17|11437.86|11437.86|11415.47|11415.47|0
1677076800000|2023-02-22 14:40:00|11433.6|11433.6|11445.56|11445.56|11450.16|11450.16|11431.44|11431.44|0
1677077100000|2023-02-22 14:45:00|11444.65|11444.65|11447.58|11447.58|11452.32|11452.32|11443.11|11443.11|0
1677077400000|2023-02-22 14:50:00|11447.09|11447.09|11436.62|11436.62|11448.36|11448.36|11435.07|11435.07|0
1677077700000|2023-02-22 14:55:00|11436.13|11436.13|11425.27|11425.27|11437.42|11437.42|11425.27|11425.27|0
1677078000000|2023-02-22 15:00:00|11426.07|11426.07|11425.75|11425.75|11428.94|11428.94|11424.12|11424.12|0
1677078300000|2023-02-22 15:05:00|11426.48|11426.48|11433.91|11433.91|11437.04|11437.04|11426.48|11426.48|0
1677078600000|2023-02-22 15:10:00|11432.78|11432.78|11430.2|11430.2|11432.78|11432.78|11414.17|11414.17|0
1677078900000|2023-02-22 15:15:00|11431.11|11431.11|11436.4|11436.4|11438.04|11438.04|11431.11|11431.11|0
1677079200000|2023-02-22 15:20:00|11437.13|11437.13|11435.72|11435.72|11438.31|11438.31|11435.16|11435.16|0
1677079500000|2023-02-22 15:25:00|11436.45|11436.45|11419.57|11419.57|11439.64|11439.64|11419.57|11419.57|0
1677079800000|2023-02-22 15:30:00|11419.34|11419.34|11370.92|11370.92|11420.58|11420.58|11368.72|11368.72|0
1677080100000|2023-02-22 15:35:00|11370.19|11370.19|11369.97|11369.97|11383.05|11383.05|11369.46|11369.46|0
1677080400000|2023-02-22 15:40:00|11370.7|11370.7|11372.07|11372.07|11380.83|11380.83|11370.24|11370.24|0
1677080700000|2023-02-22 15:45:00|11374.31|11374.31|11390.84|11390.84|11396.42|11396.42|11374.31|11374.31|0
1677081000000|2023-02-22 15:50:00|11390.11|11390.11|11382.73|11382.73|11390.84|11390.84|11381.94|11381.94|0
1677081300000|2023-02-22 15:55:00|11382.24|11382.24|11391.67|11391.67|11391.67|11391.67|11380.06|11380.06|0
1677081600000|2023-02-22 16:00:00|11392.59|11392.59|11395.84|11395.84|11395.84|11395.84|11387.98|11387.98|0
1677081900000|2023-02-22 16:05:00|11396.29|11396.29|11393.49|11393.49|11400.07|11400.07|11391.28|11391.28|0
1677082200000|2023-02-22 16:10:00|11394.11|11394.11|11390.04|11390.04|11394.11|11394.11|11387.13|11387.13|0
1677082500000|2023-02-22 16:15:00|11390.5|11390.5|11386.99|11386.99|11392.66|11392.66|11386.75|11386.75|0
1677082800000|2023-02-22 16:20:00|11387.44|11387.44|11386.47|11386.47|11394.87|11394.87|11386.47|11386.47|0
1677083100000|2023-02-22 16:25:00|11386.01|11386.01|11371.92|11371.92|11386.01|11386.01|11371.51|11371.51|0
1677140100000|2023-02-23 08:15:00|11384.9|11384.9|11396.66|11396.66|11396.66|11396.66|11384.9|11384.9|0
1677140400000|2023-02-23 08:20:00|11398.04|11398.04|11424.21|11424.21|11427.53|11427.53|11398.04|11398.04|0
1677140700000|2023-02-23 08:25:00|11423.49|11423.49|11419.73|11419.73|11423.49|11423.49|11412.98|11412.98|0
1677141000000|2023-02-23 08:30:00|11420.97|11420.97|11472.07|11472.07|11472.81|11472.81|11420.22|11420.22|0
1677141300000|2023-02-23 08:35:00|11469.68|11469.68|11479.7|11479.7|11479.7|11479.7|11460.31|11460.31|0
1677141600000|2023-02-23 08:40:00|11478.45|11478.45|11482.18|11482.18|11488.04|11488.04|11478.45|11478.45|0
1677141900000|2023-02-23 08:45:00|11484.59|11484.59|11486.07|11486.07|11494.38|11494.38|11484.59|11484.59|0
1677142200000|2023-02-23 08:50:00|11486.82|11486.82|11487.11|11487.11|11493.4|11493.4|11486.65|11486.65|0
1677142500000|2023-02-23 08:55:00|11486.13|11486.13|11473.83|11473.83|11486.13|11486.13|11467.82|11467.82|0
1677142800000|2023-02-23 09:00:00|11475.21|11475.21|11472.81|11472.81|11484.83|11484.83|11472.81|11472.81|0
1677143100000|2023-02-23 09:05:00|11468.91|11468.91|11456.47|11456.47|11468.91|11468.91|11452.68|11452.68|0
1677143400000|2023-02-23 09:10:00|11458.17|11458.17|11464.7|11464.7|11465.68|11465.68|11457.75|11457.75|0
1677143700000|2023-02-23 09:15:00|11463.25|11463.25|11469.34|11469.34|11469.79|11469.79|11460.68|11460.68|0
1677144000000|2023-02-23 09:20:00|11468.85|11468.85|11455.12|11455.12|11470.89|11470.89|11454.87|11454.87|0
1677144300000|2023-02-23 09:25:00|11453.17|11453.17|11449.46|11449.46|11453.17|11453.17|11449.26|11449.26|0
1677144600000|2023-02-23 09:30:00|11449.95|11449.95|11429.91|11429.91|11449.95|11449.95|11427.47|11427.47|0
1677144900000|2023-02-23 09:35:00|11429.45|11429.45|11431.63|11431.63|11432.54|11432.54|11429.45|11429.45|0
1677145200000|2023-02-23 09:40:00|11430.65|11430.65|11440.75|11440.75|11443.79|11443.79|11428.14|11428.14|0
1677145500000|2023-02-23 09:45:00|11441|11441|11436.91|11436.91|11441.5|11441.5|11435.69|11435.69|0
1677145800000|2023-02-23 09:50:00|11436.1|11436.1|11449.43|11449.43|11449.43|11449.43|11434.21|11434.21|0
1677146100000|2023-02-23 09:55:00|11448.71|11448.71|11445.25|11445.25|11450|11450|11445.25|11445.25|0
1677146400000|2023-02-23 10:00:00|11444.11|11444.11|11443.71|11443.71|11445.82|11445.82|11440.49|11440.49|0
1677146700000|2023-02-23 10:05:00|11442.79|11442.79|11432.92|11432.92|11442.79|11442.79|11432.12|11432.12|0
1677147000000|2023-02-23 10:10:00|11433.84|11433.84|11430.4|11430.4|11433.84|11433.84|11423.98|11423.98|0
1677147300000|2023-02-23 10:15:00|11431.15|11431.15|11426.32|11426.32|11431.15|11431.15|11423.81|11423.81|0
1677147600000|2023-02-23 10:20:00|11427.05|11427.05|11436.86|11436.86|11437.65|11437.65|11427.05|11427.05|0
1677147900000|2023-02-23 10:25:00|11436.41|11436.41|11425.86|11425.86|11436.41|11436.41|11423.59|11423.59|0
1677148200000|2023-02-23 10:30:00|11425.13|11425.13|11409.59|11409.59|11425.13|11425.13|11409.03|11409.03|0
1677148500000|2023-02-23 10:35:00|11408.86|11408.86|11410.46|11410.46|11414.72|11414.72|11408.86|11408.86|0
1677148800000|2023-02-23 10:40:00|11409.65|11409.65|11416.69|11416.69|11416.69|11416.69|11409.65|11409.65|0
1677149100000|2023-02-23 10:45:00|11417.42|11417.42|11417.77|11417.77|11419.91|11419.91|11417.42|11417.42|0
1677149400000|2023-02-23 10:50:00|11418.5|11418.5|11419.16|11419.16|11421.94|11421.94|11418.5|11418.5|0
1677149700000|2023-02-23 10:55:00|11418.7|11418.7|11424.68|11424.68|11425.48|11425.48|11417.96|11417.96|0
1677150000000|2023-02-23 11:00:00|11423.76|11423.76|11420.93|11420.93|11424.44|11424.44|11420.93|11420.93|0
1677150300000|2023-02-23 11:05:00|11420.68|11420.68|11419.57|11419.57|11420.68|11420.68|11417.29|11417.29|0
1677150600000|2023-02-23 11:10:00|11419.12|11419.12|11408.66|11408.66|11419.12|11419.12|11407.47|11407.47|0
1677150900000|2023-02-23 11:15:00|11408.2|11408.2|11395.83|11395.83|11408.2|11408.2|11395.83|11395.83|0
1677151200000|2023-02-23 11:20:00|11397.28|11397.28|11403.32|11403.32|11407.54|11407.54|11397.28|11397.28|0
1677151500000|2023-02-23 11:25:00|11404.13|11404.13|11405.59|11405.59|11405.83|11405.83|11403.4|11403.4|0
1677151800000|2023-02-23 11:30:00|11404.86|11404.86|11402.58|11402.58|11404.86|11404.86|11399.11|11399.11|0
1677152100000|2023-02-23 11:35:00|11405.19|11405.19|11417.57|11417.57|11417.57|11417.57|11405.19|11405.19|0
1677152400000|2023-02-23 11:40:00|11417.08|11417.08|11414.45|11414.45|11417.08|11417.08|11414.45|11414.45|0
1677152700000|2023-02-23 11:45:00|11413.47|11413.47|11414.64|11414.64|11415.82|11415.82|11413.47|11413.47|0
1677153000000|2023-02-23 11:50:00|11415.09|11415.09|11417.03|11417.03|11417.03|11417.03|11414.64|11414.64|0
1677153300000|2023-02-23 11:55:00|11417.52|11417.52|11420|11420|11420.63|11420.63|11417.52|11417.52|0
1677153600000|2023-02-23 12:00:00|11418.39|11418.39|11423.31|11423.31|11423.31|11423.31|11412.05|11412.05|0
1677153900000|2023-02-23 12:05:00|11422.58|11422.58|11439.04|11439.04|11440.06|11440.06|11422.58|11422.58|0
1677154200000|2023-02-23 12:10:00|11441.22|11441.22|11432.51|11432.51|11441.22|11441.22|11432.51|11432.51|0
1677154500000|2023-02-23 12:15:00|11431.14|11431.14|11431.25|11431.25|11432.05|11432.05|11430.68|11430.68|0
1677154800000|2023-02-23 12:20:00|11430.76|11430.76|11419.74|11419.74|11430.76|11430.76|11419.74|11419.74|0
1677155100000|2023-02-23 12:25:00|11419.25|11419.25|11418.76|11418.76|11420.44|11420.44|11417.78|11417.78|0
1677155400000|2023-02-23 12:30:00|11417.78|11417.78|11413.94|11413.94|11417.78|11417.78|11413.94|11413.94|0
1677155700000|2023-02-23 12:35:00|11412.73|11412.73|11419.23|11419.23|11419.23|11419.23|11408.85|11408.85|0
1677156000000|2023-02-23 12:40:00|11419.72|11419.72|11420.36|11420.36|11420.85|11420.85|11419.72|11419.72|0
1677156300000|2023-02-23 12:45:00|11421.74|11421.74|11415.66|11415.66|11421.74|11421.74|11415.17|11415.17|0
1677156600000|2023-02-23 12:50:00|11416.64|11416.64|11411.38|11411.38|11416.64|11416.64|11409.84|11409.84|0
1677156900000|2023-02-23 12:55:00|11410.88|11410.88|11413.72|11413.72|11413.72|11413.72|11409.9|11409.9|0
1677157200000|2023-02-23 13:00:00|11414.91|11414.91|11415.01|11415.01|11415.01|11415.01|11414.21|11414.21|0
1677157500000|2023-02-23 13:05:00|11414.21|11414.21|11413.99|11413.99|11414.94|11414.94|11413.72|11413.72|0
1677157800000|2023-02-23 13:10:00|11414.48|11414.48|11420.64|11420.64|11420.64|11420.64|11413.74|11413.74|0
1677158100000|2023-02-23 13:15:00|11422.94|11422.94|11434.39|11434.39|11434.39|11434.39|11421.56|11421.56|0
1677158400000|2023-02-23 13:20:00|11434.16|11434.16|11432.2|11432.2|11436|11436|11430.97|11430.97|0
1677158700000|2023-02-23 13:25:00|11431.47|11431.47|11417.22|11417.22|11433.21|11433.21|11417.22|11417.22|0
1677159000000|2023-02-23 13:30:00|11416.48|11416.48|11400.99|11400.99|11416.48|11416.48|11400.99|11400.99|0
1677159300000|2023-02-23 13:35:00|11402.37|11402.37|11399.85|11399.85|11409.02|11409.02|11399.85|11399.85|0
1677159600000|2023-02-23 13:40:00|11399.35|11399.35|11419.27|11419.27|11419.27|11419.27|11399.35|11399.35|0
1677159900000|2023-02-23 13:45:00|11417.89|11417.89|11412.72|11412.72|11417.89|11417.89|11410.05|11410.05|0
1677160200000|2023-02-23 13:50:00|11413.21|11413.21|11415.41|11415.41|11418.63|11418.63|11412.72|11412.72|0
1677160500000|2023-02-23 13:55:00|11415.9|11415.9|11428.5|11428.5|11431.99|11431.99|11415.9|11415.9|0
1677160800000|2023-02-23 14:00:00|11429.25|11429.25|11434.16|11434.16|11434.16|11434.16|11428.76|11428.76|0
1677161100000|2023-02-23 14:05:00|11434.91|11434.91|11438.43|11438.43|11439.02|11439.02|11434.91|11434.91|0
1677161400000|2023-02-23 14:10:00|11437.97|11437.97|11443.23|11443.23|11443.54|11443.54|11437.97|11437.97|0
1677161700000|2023-02-23 14:15:00|11442.77|11442.77|11445.61|11445.61|11450.8|11450.8|11439.32|11439.32|0
1677162000000|2023-02-23 14:20:00|11444.88|11444.88|11441.61|11441.61|11445.69|11445.69|11440.8|11440.8|0
1677162300000|2023-02-23 14:25:00|11443.36|11443.36|11448.07|11448.07|11448.07|11448.07|11442.22|11442.22|0
1677162600000|2023-02-23 14:30:00|11448.56|11448.56|11448.5|11448.5|11459.05|11459.05|11447.21|11447.21|0
1677162900000|2023-02-23 14:35:00|11448.01|11448.01|11456.73|11456.73|11460.3|11460.3|11446.75|11446.75|0
1677163200000|2023-02-23 14:40:00|11457.92|11457.92|11445.2|11445.2|11458.41|11458.41|11443.48|11443.48|0
1677163500000|2023-02-23 14:45:00|11446.46|11446.46|11466.5|11466.5|11474.49|11474.49|11446.46|11446.46|0
1677163800000|2023-02-23 14:50:00|11466.04|11466.04|11468.56|11468.56|11473.05|11473.05|11463.59|11463.59|0
1677164100000|2023-02-23 14:55:00|11467.64|11467.64|11457.32|11457.32|11467.64|11467.64|11456.86|11456.86|0
1677164400000|2023-02-23 15:00:00|11457.78|11457.78|11432.99|11432.99|11460.1|11460.1|11432.99|11432.99|0
1677164700000|2023-02-23 15:05:00|11433.97|11433.97|11418.07|11418.07|11437.35|11437.35|11413.81|11413.81|0
1677165000000|2023-02-23 15:10:00|11418.53|11418.53|11421.38|11421.38|11421.56|11421.56|11417.38|11417.38|0
1677165300000|2023-02-23 15:15:00|11421.84|11421.84|11416.95|11416.95|11424.31|11424.31|11416.95|11416.95|0
1677165600000|2023-02-23 15:20:00|11417.41|11417.41|11417.57|11417.57|11418.83|11418.83|11415.86|11415.86|0
1677165900000|2023-02-23 15:25:00|11418.37|11418.37|11419.58|11419.58|11421.19|11421.19|11415.91|11415.91|0
1677166200000|2023-02-23 15:30:00|11418.15|11418.15|11413.74|11413.74|11418.15|11418.15|11405.42|11405.42|0
1677166500000|2023-02-23 15:35:00|11414.54|11414.54|11413.46|11413.46|11415.03|11415.03|11408.77|11408.77|0
1677166800000|2023-02-23 15:40:00|11414.92|11414.92|11416.28|11416.28|11417.2|11417.2|11412.62|11412.62|0
1677167100000|2023-02-23 15:45:00|11416.74|11416.74|11417.47|11417.47|11424.19|11424.19|11416.74|11416.74|0
1677167400000|2023-02-23 15:50:00|11418.84|11418.84|11413.45|11413.45|11419.57|11419.57|11412.53|11412.53|0
1677167700000|2023-02-23 15:55:00|11414.25|11414.25|11419.04|11419.04|11421.78|11421.78|11413.34|11413.34|0
1677168000000|2023-02-23 16:00:00|11419.5|11419.5|11424.11|11424.11|11425.27|11425.27|11419.5|11419.5|0
1677168300000|2023-02-23 16:05:00|11423.31|11423.31|11423.42|11423.42|11427.87|11427.87|11420.79|11420.79|0
1677168600000|2023-02-23 16:10:00|11421.96|11421.96|11417.28|11417.28|11424.25|11424.25|11408.71|11408.71|0
1677168900000|2023-02-23 16:15:00|11416.48|11416.48|11408.64|11408.64|11416.48|11416.48|11405.82|11405.82|0
1677169200000|2023-02-23 16:20:00|11407.66|11407.66|11406.33|11406.33|11409.3|11409.3|11402.36|11402.36|0
1677169500000|2023-02-23 16:25:00|11405.6|11405.6|11402.43|11402.43|11405.6|11405.6|11397.17|11397.17|0
1677226500000|2023-02-24 08:15:00|11497.36|11497.36|11480.2|11480.2|11497.36|11497.36|11480.2|11480.2|0
1677226800000|2023-02-24 08:20:00|11482.38|11482.38|11474.89|11474.89|11486.86|11486.86|11474.89|11474.89|0
1677227100000|2023-02-24 08:25:00|11475.62|11475.62|11487.14|11487.14|11487.14|11487.14|11475.62|11475.62|0
1677227400000|2023-02-24 08:30:00|11490.08|11490.08|11492.04|11492.04|11492.04|11492.04|11481.54|11481.54|0
1677227700000|2023-02-24 08:35:00|11491.31|11491.31|11482.55|11482.55|11493.49|11493.49|11482.23|11482.23|0
1677228000000|2023-02-24 08:40:00|11483.28|11483.28|11490.25|11490.25|11505.95|11505.95|11483.28|11483.28|0
1677228300000|2023-02-24 08:45:00|11491.05|11491.05|11474.21|11474.21|11491.86|11491.86|11472.14|11472.14|0
1677228600000|2023-02-24 08:50:00|11472.5|11472.5|11471.28|11471.28|11472.5|11472.5|11469.01|11469.01|0
1677228900000|2023-02-24 08:55:00|11469.09|11469.09|11451.47|11451.47|11469.09|11469.09|11451.47|11451.47|0
1677229200000|2023-02-24 09:00:00|11458.11|11458.11|11464.65|11464.65|11464.65|11464.65|11458.11|11458.11|0
1677229500000|2023-02-24 09:05:00|11465.79|11465.79|11486.86|11486.86|11488.24|11488.24|11465.79|11465.79|0
1677229800000|2023-02-24 09:10:00|11489.78|11489.78|11491.56|11491.56|11503.54|11503.54|11489.78|11489.78|0
1677230100000|2023-02-24 09:15:00|11489.29|11489.29|11490.67|11490.67|11493.1|11493.1|11489.29|11489.29|0
1677230400000|2023-02-24 09:20:00|11489.75|11489.75|11488.45|11488.45|11490.78|11490.78|11487.9|11487.9|0
1677230700000|2023-02-24 09:25:00|11489.18|11489.18|11495.24|11495.24|11495.24|11495.24|11485.9|11485.9|0
1677231000000|2023-02-24 09:30:00|11495.7|11495.7|11509.12|11509.12|11509.12|11509.12|11495.7|11495.7|0
1677231300000|2023-02-24 09:35:00|11510.09|11510.09|11508.97|11508.97|11516.92|11516.92|11507.51|11507.51|0
1677231600000|2023-02-24 09:40:00|11508.48|11508.48|11514.95|11514.95|11514.95|11514.95|11508.48|11508.48|0
1677231900000|2023-02-24 09:45:00|11514.03|11514.03|11515.76|11515.76|11515.76|11515.76|11510.93|11510.93|0
1677232200000|2023-02-24 09:50:00|11522.58|11522.58|11524.04|11524.04|11524.5|11524.5|11522.58|11522.58|0
1677232500000|2023-02-24 09:55:00|11523.55|11523.55|11524.5|11524.5|11524.5|11524.5|11519.03|11519.03|0
1677232800000|2023-02-24 10:00:00|11524.95|11524.95|11522.84|11522.84|11524.95|11524.95|11522.84|11522.84|0
1677233100000|2023-02-24 10:05:00|11521.38|11521.38|11515.99|11515.99|11521.38|11521.38|11514.66|11514.66|0
1677233400000|2023-02-24 10:10:00|11516.48|11516.48|11518.9|11518.9|11518.9|11518.9|11514.53|11514.53|0
1677233700000|2023-02-24 10:15:00|11519.36|11519.36|11518.26|11518.26|11523.75|11523.75|11518.26|11518.26|0
1677234000000|2023-02-24 10:20:00|11517.53|11517.53|11518.67|11518.67|11519.64|11519.64|11512.05|11512.05|0
1677234300000|2023-02-24 10:25:00|11519.65|11519.65|11539|11539|11539.8|11539.8|11519.65|11519.65|0
1677234600000|2023-02-24 10:30:00|11538.27|11538.27|11533.11|11533.11|11538.27|11538.27|11532.31|11532.31|0
1677234900000|2023-02-24 10:35:00|11531.64|11531.64|11530.43|11530.43|11531.64|11531.64|11529.51|11529.51|0
1677235200000|2023-02-24 10:40:00|11529.51|11529.51|11520.18|11520.18|11529.51|11529.51|11520.18|11520.18|0
1677235500000|2023-02-24 10:45:00|11519.72|11519.72|11521.85|11521.85|11522.76|11522.76|11519.72|11519.72|0
1677235800000|2023-02-24 10:50:00|11522.3|11522.3|11523|11523|11524.91|11524.91|11521.58|11521.58|0
1677236100000|2023-02-24 10:55:00|11521.08|11521.08|11531.54|11531.54|11531.54|11531.54|11520.35|11520.35|0
1677236400000|2023-02-24 11:00:00|11532.45|11532.45|11543.74|11543.74|11543.74|11543.74|11532.45|11532.45|0
1677236700000|2023-02-24 11:05:00|11541.54|11541.54|11535.37|11535.37|11541.54|11541.54|11533.62|11533.62|0
1677237000000|2023-02-24 11:10:00|11536.17|11536.17|11529.81|11529.81|11537.37|11537.37|11529.81|11529.81|0
1677237300000|2023-02-24 11:15:00|11529.32|11529.32|11520.69|11520.69|11529.32|11529.32|11520.38|11520.38|0
1677237600000|2023-02-24 11:20:00|11519.32|11519.32|11514.28|11514.28|11519.32|11519.32|11512.75|11512.75|0
1677237900000|2023-02-24 11:25:00|11513.48|11513.48|11520.79|11520.79|11527.05|11527.05|11513.48|11513.48|0
1677238200000|2023-02-24 11:30:00|11519.18|11519.18|11521.89|11521.89|11522.35|11522.35|11518.2|11518.2|0
1677238500000|2023-02-24 11:35:00|11520.43|11520.43|11517.83|11517.83|11520.92|11520.92|11517.83|11517.83|0
1677238800000|2023-02-24 11:40:00|11518.63|11518.63|11518.52|11518.52|11519.72|11519.72|11516.88|11516.88|0
1677239100000|2023-02-24 11:45:00|11518.06|11518.06|11511.76|11511.76|11518.06|11518.06|11511.03|11511.03|0
1677239400000|2023-02-24 11:50:00|11512.49|11512.49|11512.47|11512.47|11512.49|11512.49|11509.07|11509.07|0
1677239700000|2023-02-24 11:55:00|11511.73|11511.73|11496.89|11496.89|11511.73|11511.73|11495.28|11495.28|0
1677240000000|2023-02-24 12:00:00|11495.75|11495.75|11489.19|11489.19|11495.75|11495.75|11487.02|11487.02|0
1677240300000|2023-02-24 12:05:00|11489.65|11489.65|11506.09|11506.09|11506.09|11506.09|11488.15|11488.15|0
1677240600000|2023-02-24 12:10:00|11505.63|11505.63|11504.74|11504.74|11505.63|11505.63|11504.18|11504.18|0
1677240900000|2023-02-24 12:15:00|11504.25|11504.25|11511.38|11511.38|11512.19|11512.19|11503.77|11503.77|0
1677241200000|2023-02-24 12:20:00|11510.81|11510.81|11513.04|11513.04|11515.55|11515.55|11508.9|11508.9|0
1677241500000|2023-02-24 12:25:00|11512.12|11512.12|11512.7|11512.7|11512.7|11512.7|11510.59|11510.59|0
1677241800000|2023-02-24 12:30:00|11511.72|11511.72|11512.6|11512.6|11513.33|11513.33|11511.26|11511.26|0
1677242100000|2023-02-24 12:35:00|11512.14|11512.14|11510.73|11510.73|11512.87|11512.87|11508.62|11508.62|0
1677242400000|2023-02-24 12:40:00|11512.11|11512.11|11513.65|11513.65|11515.57|11515.57|11512.11|11512.11|0
1677242700000|2023-02-24 12:45:00|11513.19|11513.19|11510.99|11510.99|11513.19|11513.19|11510.02|11510.02|0
1677243000000|2023-02-24 12:50:00|11511.72|11511.72|11513.13|11513.13|11513.44|11513.44|11511.72|11511.72|0
1677243300000|2023-02-24 12:55:00|11512|11512|11506.56|11506.56|11512|11512|11506.56|11506.56|0
1677243600000|2023-02-24 13:00:00|11506.1|11506.1|11503.92|11503.92|11506.1|11506.1|11503.92|11503.92|0
1677243900000|2023-02-24 13:05:00|11504.37|11504.37|11505.06|11505.06|11505.06|11505.06|11504.37|11504.37|0
1677244200000|2023-02-24 13:10:00|11505.51|11505.51|11504.27|11504.27|11507.02|11507.02|11504.27|11504.27|0
1677244500000|2023-02-24 13:15:00|11505.51|11505.51|11505.76|11505.76|11505.76|11505.76|11503.92|11503.92|0
1677244800000|2023-02-24 13:20:00|11506.57|11506.57|11517.85|11517.85|11517.85|11517.85|11506.57|11506.57|0
1677245100000|2023-02-24 13:25:00|11517.22|11517.22|11516.08|11516.08|11520.72|11520.72|11516.08|11516.08|0
1677245400000|2023-02-24 13:30:00|11514.59|11514.59|11481.05|11481.05|11521.05|11521.05|11471.26|11471.26|0
1677245700000|2023-02-24 13:35:00|11479.35|11479.35|11452.78|11452.78|11479.35|11479.35|11452.78|11452.78|0
1677246000000|2023-02-24 13:40:00|11448.75|11448.75|11435.18|11435.18|11448.75|11448.75|11431.65|11431.65|0
1677246300000|2023-02-24 13:45:00|11433|11433|11436.43|11436.43|11437.02|11437.02|11431.13|11431.13|0
1677246600000|2023-02-24 13:50:00|11435.29|11435.29|11450.38|11450.38|11450.38|11450.38|11433.2|11433.2|0
1677246900000|2023-02-24 13:55:00|11451.11|11451.11|11451.64|11451.64|11465.41|11465.41|11451.11|11451.11|0
1677247200000|2023-02-24 14:00:00|11452.27|11452.27|11444.25|11444.25|11452.27|11452.27|11440.46|11440.46|0
1677247500000|2023-02-24 14:05:00|11443.45|11443.45|11434.52|11434.52|11444.25|11444.25|11434.52|11434.52|0
1677247800000|2023-02-24 14:10:00|11434.06|11434.06|11425.13|11425.13|11435.35|11435.35|11425.13|11425.13|0
1677248100000|2023-02-24 14:15:00|11426.6|11426.6|11382.14|11382.14|11428.06|11428.06|11382.14|11382.14|0
1677248400000|2023-02-24 14:20:00|11382.6|11382.6|11376.18|11376.18|11383.08|11383.08|11359.45|11359.45|0
1677248700000|2023-02-24 14:25:00|11374.94|11374.94|11377.63|11377.63|11381.26|11381.26|11374.94|11374.94|0
1677249000000|2023-02-24 14:30:00|11378.43|11378.43|11413.85|11413.85|11413.85|11413.85|11378.43|11378.43|0
1677249300000|2023-02-24 14:35:00|11413.29|11413.29|11415.25|11415.25|11415.9|11415.9|11402.84|11402.84|0
1677249600000|2023-02-24 14:40:00|11418.75|11418.75|11390.48|11390.48|11418.75|11418.75|11390.48|11390.48|0
1677249900000|2023-02-24 14:45:00|11389.67|11389.67|11395.46|11395.46|11396.48|11396.48|11378.83|11378.83|0
1677250200000|2023-02-24 14:50:00|11395.96|11395.96|11392.88|11392.88|11396.99|11396.99|11384.18|11384.18|0
1677250500000|2023-02-24 14:55:00|11393.62|11393.62|11388.09|11388.09|11397.8|11397.8|11388.09|11388.09|0
1677250800000|2023-02-24 15:00:00|11390.01|11390.01|11397.01|11397.01|11399.5|11399.5|11387.48|11387.48|0
1677251100000|2023-02-24 15:05:00|11396.1|11396.1|11389.88|11389.88|11396.5|11396.5|11387.54|11387.54|0
1677251400000|2023-02-24 15:10:00|11389.07|11389.07|11357.4|11357.4|11389.07|11389.07|11357.4|11357.4|0
1677251700000|2023-02-24 15:15:00|11358.2|11358.2|11364.25|11364.25|11365.35|11365.35|11355.76|11355.76|0
1677252000000|2023-02-24 15:20:00|11363.45|11363.45|11367.16|11367.16|11371.35|11371.35|11361.85|11361.85|0
1677252300000|2023-02-24 15:25:00|11363.95|11363.95|11366.67|11366.67|11372.7|11372.7|11363.95|11363.95|0
1677252600000|2023-02-24 15:30:00|11365.75|11365.75|11362.61|11362.61|11368.28|11368.28|11362.04|11362.04|0
1677252900000|2023-02-24 15:35:00|11362.86|11362.86|11356.31|11356.31|11363.31|11363.31|11355.51|11355.51|0
1677253200000|2023-02-24 15:40:00|11355.57|11355.57|11363.1|11363.1|11363.1|11363.1|11353.86|11353.86|0
1677253500000|2023-02-24 15:45:00|11364.29|11364.29|11358.81|11358.81|11367.41|11367.41|11358.81|11358.81|0
1677253800000|2023-02-24 15:50:00|11357.32|11357.32|11364.57|11364.57|11364.57|11364.57|11350.76|11350.76|0
1677254100000|2023-02-24 15:55:00|11363.84|11363.84|11356.16|11356.16|11365.52|11365.52|11355.13|11355.13|0
1677254400000|2023-02-24 16:00:00|11356.72|11356.72|11346.78|11346.78|11356.72|11356.72|11346.78|11346.78|0
1677254700000|2023-02-24 16:05:00|11347.59|11347.59|11348.4|11348.4|11351.69|11351.69|11344.77|11344.77|0
1677255000000|2023-02-24 16:10:00|11349.21|11349.21|11352.48|11352.48|11353.67|11353.67|11348.64|11348.64|0
1677255300000|2023-02-24 16:15:00|11352.56|11352.56|11355.07|11355.07|11361.39|11361.39|11352.56|11352.56|0
1677255600000|2023-02-24 16:20:00|11355.88|11355.88|11353.25|11353.25|11357.68|11357.68|11353.06|11353.06|0
1677255900000|2023-02-24 16:25:00|11354.38|11354.38|11363.86|11363.86|11364.75|11364.75|11352.88|11352.88|0
1677485700000|2023-02-27 08:15:00|11498.67|11498.67|11501.14|11501.14|11522.41|11522.41|11498.67|11498.67|0
1677486000000|2023-02-27 08:20:00|11501.95|11501.95|11501.08|11501.08|11510.62|11510.62|11498.74|11498.74|0
1677486300000|2023-02-27 08:25:00|11501.88|11501.88|11489.4|11489.4|11502.34|11502.34|11482.64|11482.64|0
1677486600000|2023-02-27 08:30:00|11489.85|11489.85|11473.25|11473.25|11495.48|11495.48|11473.25|11473.25|0
1677486900000|2023-02-27 08:35:00|11472.63|11472.63|11464.55|11464.55|11477.36|11477.36|11464.55|11464.55|0
1677487200000|2023-02-27 08:40:00|11464.66|11464.66|11478.2|11478.2|11478.36|11478.36|11463.2|11463.2|0
1677487500000|2023-02-27 08:45:00|11478.76|11478.76|11455.92|11455.92|11479.57|11479.57|11455.92|11455.92|0
1677487800000|2023-02-27 08:50:00|11455.43|11455.43|11441.39|11441.39|11455.43|11455.43|11441.39|11441.39|0
1677488100000|2023-02-27 08:55:00|11445.5|11445.5|11444.98|11444.98|11446.5|11446.5|11443.48|11443.48|0
1677488400000|2023-02-27 09:00:00|11445.47|11445.47|11447.32|11447.32|11450.21|11450.21|11445.47|11445.47|0
1677488700000|2023-02-27 09:05:00|11445.49|11445.49|11424.07|11424.07|11445.49|11445.49|11424.07|11424.07|0
1677489000000|2023-02-27 09:10:00|11423.16|11423.16|11423.94|11423.94|11423.94|11423.94|11419.75|11419.75|0
1677489300000|2023-02-27 09:15:00|11424.74|11424.74|11437.1|11437.1|11440.66|11440.66|11424.74|11424.74|0
1677489600000|2023-02-27 09:20:00|11436.3|11436.3|11448.56|11448.56|11448.56|11448.56|11436.3|11436.3|0
1677489900000|2023-02-27 09:25:00|11449.37|11449.37|11458.04|11458.04|11459.87|11459.87|11447.54|11447.54|0
1677490200000|2023-02-27 09:30:00|11463.75|11463.75|11481.38|11481.38|11481.38|11481.38|11463.46|11463.46|0
1677490500000|2023-02-27 09:35:00|11480.7|11480.7|11499.35|11499.35|11499.35|11499.35|11480.48|11480.48|0
1677490800000|2023-02-27 09:40:00|11497.08|11497.08|11494.44|11494.44|11497.24|11497.24|11493.98|11493.98|0
1677491100000|2023-02-27 09:45:00|11493.31|11493.31|11500.7|11500.7|11504.58|11504.58|11491.65|11491.65|0
1677491400000|2023-02-27 09:50:00|11500.21|11500.21|11484.94|11484.94|11502.82|11502.82|11484.94|11484.94|0
1677491700000|2023-02-27 09:55:00|11484.48|11484.48|11498.02|11498.02|11498.02|11498.02|11482.74|11482.74|0
1677492000000|2023-02-27 10:00:00|11498.59|11498.59|11501.8|11501.8|11506.02|11506.02|11498.59|11498.59|0
1677492300000|2023-02-27 10:05:00|11502.26|11502.26|11504.19|11504.19|11505.18|11505.18|11502.26|11502.26|0
1677492600000|2023-02-27 10:10:00|11504.99|11504.99|11512.6|11512.6|11512.6|11512.6|11504.99|11504.99|0
1677492900000|2023-02-27 10:15:00|11511.14|11511.14|11499.98|11499.98|11512.63|11512.63|11499.98|11499.98|0
1677493200000|2023-02-27 10:20:00|11498.49|11498.49|11512.65|11512.65|11514.18|11514.18|11498.49|11498.49|0
1677493500000|2023-02-27 10:25:00|11511.91|11511.91|11508.03|11508.03|11513.36|11513.36|11508.03|11508.03|0
1677493800000|2023-02-27 10:30:00|11505.83|11505.83|11501.85|11501.85|11505.83|11505.83|11499.8|11499.8|0
1677494100000|2023-02-27 10:35:00|11502.31|11502.31|11510.33|11510.33|11511.07|11511.07|11500.24|11500.24|0
1677494400000|2023-02-27 10:40:00|11508.95|11508.95|11501.87|11501.87|11508.95|11508.95|11501.87|11501.87|0
1677494700000|2023-02-27 10:45:00|11502.33|11502.33|11486.18|11486.18|11502.9|11502.9|11486.18|11486.18|0
1677495000000|2023-02-27 10:50:00|11484.72|11484.72|11484.23|11484.23|11485.52|11485.52|11477.29|11477.29|0
1677495300000|2023-02-27 10:55:00|11483.43|11483.43|11472.84|11472.84|11483.43|11483.43|11472.84|11472.84|0
1677495600000|2023-02-27 11:00:00|11473.57|11473.57|11481.68|11481.68|11481.68|11481.68|11473.57|11473.57|0
1677495900000|2023-02-27 11:05:00|11482.42|11482.42|11483.9|11483.9|11483.9|11483.9|11480.02|11480.02|0
1677496200000|2023-02-27 11:10:00|11483.58|11483.58|11483.19|11483.19|11483.58|11483.58|11481.48|11481.48|0
1677496500000|2023-02-27 11:15:00|11482.7|11482.7|11475.52|11475.52|11482.7|11482.7|11475.52|11475.52|0
1677496800000|2023-02-27 11:20:00|11476.77|11476.77|11475.3|11475.3|11476.77|11476.77|11473.05|11473.05|0
1677497100000|2023-02-27 11:25:00|11475.76|11475.76|11474.38|11474.38|11475.76|11475.76|11473.35|11473.35|0
1677497400000|2023-02-27 11:30:00|11475.19|11475.19|11480.97|11480.97|11480.97|11480.97|11475.19|11475.19|0
1677497700000|2023-02-27 11:35:00|11480.69|11480.69|11480.11|11480.11|11482.3|11482.3|11478.97|11478.97|0
1677498000000|2023-02-27 11:40:00|11477.95|11477.95|11470.92|11470.92|11477.95|11477.95|11468.89|11468.89|0
1677498300000|2023-02-27 11:45:00|11471.49|11471.49|11473.14|11473.14|11473.59|11473.59|11471.49|11471.49|0
1677498600000|2023-02-27 11:50:00|11472.33|11472.33|11474.1|11474.1|11475.82|11475.82|11472.33|11472.33|0
1677498900000|2023-02-27 11:55:00|11473.29|11473.29|11471.17|11471.17|11473.29|11473.29|11463.87|11463.87|0
1677499200000|2023-02-27 12:00:00|11471.66|11471.66|11468.33|11468.33|11471.66|11471.66|11468.1|11468.1|0
1677499500000|2023-02-27 12:05:00|11467.42|11467.42|11462.43|11462.43|11468.16|11468.16|11462.43|11462.43|0
1677499800000|2023-02-27 12:10:00|11461.06|11461.06|11465.97|11465.97|11467.35|11467.35|11461.06|11461.06|0
1677500100000|2023-02-27 12:15:00|11467.46|11467.46|11475.02|11475.02|11475.02|11475.02|11467.46|11467.46|0
1677500400000|2023-02-27 12:20:00|11475.82|11475.82|11471.51|11471.51|11476.55|11476.55|11471.51|11471.51|0
1677500700000|2023-02-27 12:25:00|11470.76|11470.76|11466.27|11466.27|11470.76|11470.76|11466.27|11466.27|0
1677501000000|2023-02-27 12:30:00|11469.11|11469.11|11474.98|11474.98|11474.98|11474.98|11468.3|11468.3|0
1677501300000|2023-02-27 12:35:00|11474.53|11474.53|11473|11473|11475.95|11475.95|11472.7|11472.7|0
1677501600000|2023-02-27 12:40:00|11473.81|11473.81|11475.06|11475.06|11475.06|11475.06|11473.81|11473.81|0
1677501900000|2023-02-27 12:45:00|11474.26|11474.26|11470.16|11470.16|11474.26|11474.26|11470.16|11470.16|0
1677502200000|2023-02-27 12:50:00|11471.62|11471.62|11474.67|11474.67|11476.69|11476.69|11471.62|11471.62|0
1677502500000|2023-02-27 12:55:00|11473.69|11473.69|11475.06|11475.06|11475.06|11475.06|11473.23|11473.23|0
1677502800000|2023-02-27 13:00:00|11474.15|11474.15|11457.33|11457.33|11474.15|11474.15|11457.33|11457.33|0
1677503100000|2023-02-27 13:05:00|11456.34|11456.34|11458.11|11458.11|11458.11|11458.11|11455.36|11455.36|0
1677503400000|2023-02-27 13:10:00|11456.73|11456.73|11455.59|11455.59|11456.73|11456.73|11454.79|11454.79|0
1677503700000|2023-02-27 13:15:00|11455.02|11455.02|11456.57|11456.57|11457.61|11457.61|11454.11|11454.11|0
1677504000000|2023-02-27 13:20:00|11456.35|11456.35|11448.25|11448.25|11456.35|11456.35|11448.25|11448.25|0
1677504300000|2023-02-27 13:25:00|11447.33|11447.33|11455.58|11455.58|11458.15|11458.15|11446.87|11446.87|0
1677504600000|2023-02-27 13:30:00|11454.85|11454.85|11458.18|11458.18|11458.93|11458.93|11451.13|11451.13|0
1677504900000|2023-02-27 13:35:00|11456.72|11456.72|11463.7|11463.7|11467.56|11467.56|11456.72|11456.72|0
1677505200000|2023-02-27 13:40:00|11462.9|11462.9|11465.1|11465.1|11465.1|11465.1|11462.9|11462.9|0
1677505500000|2023-02-27 13:45:00|11464.19|11464.19|11472.12|11472.12|11472.93|11472.93|11464.19|11464.19|0
1677505800000|2023-02-27 13:50:00|11473.04|11473.04|11480.7|11480.7|11480.7|11480.7|11473.04|11473.04|0
1677506100000|2023-02-27 13:55:00|11481.51|11481.51|11490.31|11490.31|11490.31|11490.31|11481.51|11481.51|0
1677506400000|2023-02-27 14:00:00|11490.53|11490.53|11486.64|11486.64|11490.53|11490.53|11486.48|11486.48|0
1677506700000|2023-02-27 14:05:00|11487.21|11487.21|11482.89|11482.89|11488.91|11488.91|11480.86|11480.86|0
1677507000000|2023-02-27 14:10:00|11482.33|11482.33|11482.19|11482.19|11483.02|11483.02|11481.41|11481.41|0
1677507300000|2023-02-27 14:15:00|11481.73|11481.73|11482.39|11482.39|11485.29|11485.29|11481.73|11481.73|0
1677507600000|2023-02-27 14:20:00|11481.65|11481.65|11481.29|11481.29|11483.12|11483.12|11481.29|11481.29|0
1677507900000|2023-02-27 14:25:00|11480.84|11480.84|11470.19|11470.19|11480.84|11480.84|11468.89|11468.89|0
1677508200000|2023-02-27 14:30:00|11469.46|11469.46|11478.64|11478.64|11483.54|11483.54|11467.81|11467.81|0
1677508500000|2023-02-27 14:35:00|11478.07|11478.07|11514.53|11514.53|11515.34|11515.34|11478.07|11478.07|0
1677508800000|2023-02-27 14:40:00|11513.97|11513.97|11501.69|11501.69|11517.98|11517.98|11501.69|11501.69|0
1677509100000|2023-02-27 14:45:00|11497.78|11497.78|11501.63|11501.63|11509.09|11509.09|11496.97|11496.97|0
1677509400000|2023-02-27 14:50:00|11501.17|11501.17|11505.39|11505.39|11505.82|11505.82|11501.17|11501.17|0
1677509700000|2023-02-27 14:55:00|11505.88|11505.88|11508.36|11508.36|11508.36|11508.36|11503.56|11503.56|0
1677510000000|2023-02-27 15:00:00|11509.17|11509.17|11521.29|11521.29|11523.04|11523.04|11509.17|11509.17|0
1677510300000|2023-02-27 15:05:00|11521.75|11521.75|11530.57|11530.57|11530.57|11530.57|11520|11520|0
1677510600000|2023-02-27 15:10:00|11530.11|11530.11|11525.86|11525.86|11530.11|11530.11|11525.05|11525.05|0
1677510900000|2023-02-27 15:15:00|11527.23|11527.23|11524.48|11524.48|11533.6|11533.6|11524.48|11524.48|0
1677511200000|2023-02-27 15:20:00|11524.94|11524.94|11523.7|11523.7|11527.53|11527.53|11523.45|11523.45|0
1677511500000|2023-02-27 15:25:00|11522.97|11522.97|11538.8|11538.8|11541.99|11541.99|11522.97|11522.97|0
1677511800000|2023-02-27 15:30:00|11536.53|11536.53|11526.72|11526.72|11536.53|11536.53|11524.25|11524.25|0
1677512100000|2023-02-27 15:35:00|11526.26|11526.26|11505.56|11505.56|11526.26|11526.26|11505.1|11505.1|0
1677512400000|2023-02-27 15:40:00|11505.1|11505.1|11514.85|11514.85|11514.85|11514.85|11497.86|11497.86|0
1677512700000|2023-02-27 15:45:00|11515.31|11515.31|11513.38|11513.38|11516.49|11516.49|11503.67|11503.67|0
1677513000000|2023-02-27 15:50:00|11514.3|11514.3|11536.38|11536.38|11537.04|11537.04|11514.3|11514.3|0
1677513300000|2023-02-27 15:55:00|11535.76|11535.76|11545.74|11545.74|11546.55|11546.55|11533.08|11533.08|0
1677513600000|2023-02-27 16:00:00|11546.2|11546.2|11557.57|11557.57|11558.41|11558.41|11546.2|11546.2|0
1677513900000|2023-02-27 16:05:00|11558.38|11558.38|11569.9|11569.9|11571|11571|11558.38|11558.38|0
1677514200000|2023-02-27 16:10:00|11571.44|11571.44|11579.49|11579.49|11583.35|11583.35|11568.98|11568.98|0
1677514500000|2023-02-27 16:15:00|11579|11579|11583.34|11583.34|11587.02|11587.02|11573.43|11573.43|0
1677514800000|2023-02-27 16:20:00|11582.85|11582.85|11575.19|11575.19|11588.96|11588.96|11575.19|11575.19|0
1677515100000|2023-02-27 16:25:00|11574.7|11574.7|11563.65|11563.65|11574.7|11574.7|11557.21|11557.21|0
1677572100000|2023-02-28 08:15:00|11503.76|11503.76|11497.21|11497.21|11503.76|11503.76|11492.81|11492.81|0
1677572400000|2023-02-28 08:20:00|11495.83|11495.83|11512.12|11512.12|11526.09|11526.09|11491.75|11491.75|0
1677572700000|2023-02-28 08:25:00|11511.39|11511.39|11524.81|11524.81|11526.72|11526.72|11511.39|11511.39|0
1677573000000|2023-02-28 08:30:00|11525.54|11525.54|11528.38|11528.38|11530.78|11530.78|11521.85|11521.85|0
1677573300000|2023-02-28 08:35:00|11529.18|11529.18|11521.96|11521.96|11531.69|11531.69|11521.23|11521.23|0
1677573600000|2023-02-28 08:40:00|11523.57|11523.57|11534.07|11534.07|11537.7|11537.7|11523.57|11523.57|0
1677573900000|2023-02-28 08:45:00|11537.72|11537.72|11542.72|11542.72|11552.55|11552.55|11537.72|11537.72|0
1677574200000|2023-02-28 08:50:00|11545.47|11545.47|11555.59|11555.59|11555.59|11555.59|11545.47|11545.47|0
1677574500000|2023-02-28 08:55:00|11557.71|11557.71|11556.37|11556.37|11558.67|11558.67|11547.23|11547.23|0
1677574800000|2023-02-28 09:00:00|11554.67|11554.67|11551.24|11551.24|11557.6|11557.6|11547.61|11547.61|0
1677575100000|2023-02-28 09:05:00|11550.78|11550.78|11549.2|11549.2|11555.49|11555.49|11549.2|11549.2|0
1677575400000|2023-02-28 09:10:00|11548.74|11548.74|11548.68|11548.68|11552.55|11552.55|11547.95|11547.95|0
1677575700000|2023-02-28 09:15:00|11548.22|11548.22|11528.79|11528.79|11548.22|11548.22|11528.33|11528.33|0
1677576000000|2023-02-28 09:20:00|11528.06|11528.06|11526.81|11526.81|11534.07|11534.07|11526.81|11526.81|0
1677576300000|2023-02-28 09:25:00|11524.4|11524.4|11529.11|11529.11|11530.57|11530.57|11523.45|11523.45|0
1677576600000|2023-02-28 09:30:00|11528.3|11528.3|11548.78|11548.78|11549.92|11549.92|11527.39|11527.39|0
1677576900000|2023-02-28 09:35:00|11549.78|11549.78|11550.3|11550.3|11550.59|11550.59|11543.46|11543.46|0
1677577200000|2023-02-28 09:40:00|11551.03|11551.03|11551.51|11551.51|11552.32|11552.32|11547.49|11547.49|0
1677577500000|2023-02-28 09:45:00|11552|11552|11561.06|11561.06|11561.52|11561.52|11541.38|11541.38|0
1677577800000|2023-02-28 09:50:00|11563.48|11563.48|11573.39|11573.39|11574.75|11574.75|11563.48|11563.48|0
1677578100000|2023-02-28 09:55:00|11574.12|11574.12|11586.42|11586.42|11588.7|11588.7|11573.39|11573.39|0
1677578400000|2023-02-28 10:00:00|11585.62|11585.62|11587.77|11587.77|11590.86|11590.86|11585.62|11585.62|0
1677578700000|2023-02-28 10:05:00|11589.01|11589.01|11590.82|11590.82|11590.82|11590.82|11587.55|11587.55|0
1677579000000|2023-02-28 10:10:00|11591.28|11591.28|11608.44|11608.44|11608.44|11608.44|11591.28|11591.28|0
1677579300000|2023-02-28 10:15:00|11607.63|11607.63|11616.61|11616.61|11616.61|11616.61|11605.46|11605.46|0
1677579600000|2023-02-28 10:20:00|11618.08|11618.08|11626.32|11626.32|11628.1|11628.1|11618.08|11618.08|0
1677579900000|2023-02-28 10:25:00|11625.86|11625.86|11626.17|11626.17|11626.97|11626.97|11621.79|11621.79|0
1677580200000|2023-02-28 10:30:00|11626.97|11626.97|11608.42|11608.42|11628.11|11628.11|11608.42|11608.42|0
1677580500000|2023-02-28 10:35:00|11609.33|11609.33|11600.53|11600.53|11611.36|11611.36|11600.53|11600.53|0
1677580800000|2023-02-28 10:40:00|11601.33|11601.33|11609.76|11609.76|11610.25|11610.25|11600.24|11600.24|0
1677581100000|2023-02-28 10:45:00|11609.31|11609.31|11616.21|11616.21|11616.21|11616.21|11605.89|11605.89|0
1677581400000|2023-02-28 10:50:00|11618.4|11618.4|11628.59|11628.59|11632.55|11632.55|11618.4|11618.4|0
1677581700000|2023-02-28 10:55:00|11631.03|11631.03|11631.55|11631.55|11632.49|11632.49|11630.06|11630.06|0
1677582000000|2023-02-28 11:00:00|11632.46|11632.46|11631.25|11631.25|11633.76|11633.76|11631.25|11631.25|0
1677582300000|2023-02-28 11:05:00|11632.26|11632.26|11636.29|11636.29|11637.42|11637.42|11631.07|11631.07|0
1677582600000|2023-02-28 11:10:00|11636.75|11636.75|11615.86|11615.86|11637.21|11637.21|11615.86|11615.86|0
1677582900000|2023-02-28 11:15:00|11614.95|11614.95|11607.07|11607.07|11614.95|11614.95|11596.33|11596.33|0
1677583200000|2023-02-28 11:20:00|11609.48|11609.48|11599.28|11599.28|11609.48|11609.48|11597.35|11597.35|0
1677583500000|2023-02-28 11:25:00|11598.47|11598.47|11616.8|11616.8|11616.8|11616.8|11597.75|11597.75|0
1677583800000|2023-02-28 11:30:00|11616.24|11616.24|11613.61|11613.61|11616.24|11616.24|11612.81|11612.81|0
1677584100000|2023-02-28 11:35:00|11614.34|11614.34|11618.15|11618.15|11621.62|11621.62|11613.54|11613.54|0
1677584400000|2023-02-28 11:40:00|11618.64|11618.64|11629.57|11629.57|11630.49|11630.49|11617.35|11617.35|0
1677584700000|2023-02-28 11:45:00|11630.3|11630.3|11641.04|11641.04|11641.56|11641.56|11630.3|11630.3|0
1677585000000|2023-02-28 11:50:00|11640.47|11640.47|11653.67|11653.67|11657.57|11657.57|11637.96|11637.96|0
1677585300000|2023-02-28 11:55:00|11654.13|11654.13|11629.5|11629.5|11659.63|11659.63|11629.5|11629.5|0
1677585600000|2023-02-28 12:00:00|11629.04|11629.04|11630.67|11630.67|11630.67|11630.67|11623.73|11623.73|0
1677585900000|2023-02-28 12:05:00|11629.87|11629.87|11643.78|11643.78|11643.78|11643.78|11627.69|11627.69|0
1677586200000|2023-02-28 12:10:00|11642.98|11642.98|11643.74|11643.74|11643.74|11643.74|11636|11636|0
1677586500000|2023-02-28 12:15:00|11644.54|11644.54|11638.52|11638.52|11644.54|11644.54|11638.52|11638.52|0
1677586800000|2023-02-28 12:20:00|11639.65|11639.65|11637.17|11637.17|11639.65|11639.65|11636.36|11636.36|0
1677587100000|2023-02-28 12:25:00|11636.42|11636.42|11634.76|11634.76|11636.42|11636.42|11630.9|11630.9|0
1677587400000|2023-02-28 12:30:00|11635.22|11635.22|11624.79|11624.79|11635.68|11635.68|11623.42|11623.42|0
1677587700000|2023-02-28 12:35:00|11624.22|11624.22|11618.05|11618.05|11625.59|11625.59|11617.94|11617.94|0
1677588000000|2023-02-28 12:40:00|11617.14|11617.14|11615.75|11615.75|11617.21|11617.21|11615.75|11615.75|0
1677588300000|2023-02-28 12:45:00|11616.66|11616.66|11612.57|11612.57|11616.66|11616.66|11612.57|11612.57|0
1677588600000|2023-02-28 12:50:00|11611.84|11611.84|11609.12|11609.12|11612.76|11612.76|11609.12|11609.12|0
1677588900000|2023-02-28 12:55:00|11610.73|11610.73|11615.54|11615.54|11615.54|11615.54|11609.54|11609.54|0
1677589200000|2023-02-28 13:00:00|11614.74|11614.74|11615.66|11615.66|11617.77|11617.77|11614.74|11614.74|0
1677589500000|2023-02-28 13:05:00|11614.85|11614.85|11619.02|11619.02|11619.83|11619.83|11614.05|11614.05|0
1677589800000|2023-02-28 13:10:00|11618.56|11618.56|11607|11607|11618.56|11618.56|11607|11607|0
1677590100000|2023-02-28 13:15:00|11606.2|11606.2|11601.87|11601.87|11607|11607|11600.74|11600.74|0
1677590400000|2023-02-28 13:20:00|11600.27|11600.27|11592.34|11592.34|11600.27|11600.27|11589.99|11589.99|0
1677590700000|2023-02-28 13:25:00|11591.54|11591.54|11605.53|11605.53|11605.53|11605.53|11591.43|11591.43|0
1677591000000|2023-02-28 13:30:00|11607.14|11607.14|11603.25|11603.25|11610.8|11610.8|11601.76|11601.76|0
1677591300000|2023-02-28 13:35:00|11601.79|11601.79|11595.71|11595.71|11601.79|11601.79|11594.34|11594.34|0
1677591600000|2023-02-28 13:40:00|11596.85|11596.85|11595.37|11595.37|11610.54|11610.54|11595.37|11595.37|0
1677591900000|2023-02-28 13:45:00|11596.1|11596.1|11610.4|11610.4|11611.35|11611.35|11596.1|11596.1|0
1677592200000|2023-02-28 13:50:00|11609.84|11609.84|11620.99|11620.99|11622.2|11622.2|11609.84|11609.84|0
1677592500000|2023-02-28 13:55:00|11620.02|11620.02|11614.87|11614.87|11620.37|11620.37|11614.87|11614.87|0
1677592800000|2023-02-28 14:00:00|11614.14|11614.14|11612.67|11612.67|11615.43|11615.43|11608.86|11608.86|0
1677593100000|2023-02-28 14:05:00|11613.48|11613.48|11624.48|11624.48|11624.48|11624.48|11612.23|11612.23|0
1677593400000|2023-02-28 14:10:00|11623.5|11623.5|11616.97|11616.97|11623.5|11623.5|11613.21|11613.21|0
1677593700000|2023-02-28 14:15:00|11617.54|11617.54|11615.3|11615.3|11621.14|11621.14|11613.33|11613.33|0
1677594000000|2023-02-28 14:20:00|11613.92|11613.92|11617.5|11617.5|11620.75|11620.75|11610.6|11610.6|0
1677594300000|2023-02-28 14:25:00|11616.69|11616.69|11610.19|11610.19|11616.69|11616.69|11608.82|11608.82|0
1677594600000|2023-02-28 14:30:00|11611.8|11611.8|11601.31|11601.31|11620.93|11620.93|11597.08|11597.08|0
1677594900000|2023-02-28 14:35:00|11602.04|11602.04|11591.25|11591.25|11602.62|11602.62|11589.53|11589.53|0
1677595200000|2023-02-28 14:40:00|11590.44|11590.44|11591.72|11591.72|11595.19|11595.19|11588.86|11588.86|0
1677595500000|2023-02-28 14:45:00|11592.52|11592.52|11597.8|11597.8|11607.5|11607.5|11592.52|11592.52|0
1677595800000|2023-02-28 14:50:00|11597|11597|11608.86|11608.86|11609.97|11609.97|11597|11597|0
1677596100000|2023-02-28 14:55:00|11609.35|11609.35|11606.26|11606.26|11612.32|11612.32|11604.72|11604.72|0
1677596400000|2023-02-28 15:00:00|11605.45|11605.45|11631.23|11631.23|11631.98|11631.98|11605.45|11605.45|0
1677596700000|2023-02-28 15:05:00|11632.04|11632.04|11660.47|11660.47|11660.47|11660.47|11632.04|11632.04|0
1677597000000|2023-02-28 15:10:00|11659.74|11659.74|11666.27|11666.27|11668.49|11668.49|11654.68|11654.68|0
1677597300000|2023-02-28 15:15:00|11667.97|11667.97|11672.59|11672.59|11677.41|11677.41|11667.97|11667.97|0
1677597600000|2023-02-28 15:20:00|11674.82|11674.82|11670.48|11670.48|11694.58|11694.58|11663.56|11663.56|0
1677597900000|2023-02-28 15:25:00|11671.4|11671.4|11674.38|11674.38|11676.1|11676.1|11671.36|11671.36|0
1677598200000|2023-02-28 15:30:00|11675.19|11675.19|11690.15|11690.15|11690.61|11690.61|11675.19|11675.19|0
1677598500000|2023-02-28 15:35:00|11690.38|11690.38|11691.59|11691.59|11692.32|11692.32|11681.49|11681.49|0
1677598800000|2023-02-28 15:40:00|11690.79|11690.79|11687.79|11687.79|11690.79|11690.79|11682.91|11682.91|0
1677599100000|2023-02-28 15:45:00|11688.6|11688.6|11686.96|11686.96|11693.84|11693.84|11686.4|11686.4|0
1677599400000|2023-02-28 15:50:00|11687.42|11687.42|11683.76|11683.76|11687.42|11687.42|11682.84|11682.84|0
1677599700000|2023-02-28 15:55:00|11683.52|11683.52|11684.12|11684.12|11685.24|11685.24|11679.59|11679.59|0
1677600000000|2023-02-28 16:00:00|11684.85|11684.85|11683.27|11683.27|11688.14|11688.14|11682.46|11682.46|0
1677600300000|2023-02-28 16:05:00|11684.07|11684.07|11689.61|11689.61|11693.08|11693.08|11684.01|11684.01|0
1677600600000|2023-02-28 16:10:00|11690.07|11690.07|11676.84|11676.84|11691.32|11691.32|11675.71|11675.71|0
1677600900000|2023-02-28 16:15:00|11676.39|11676.39|11678.61|11678.61|11678.95|11678.95|11674.22|11674.22|0
1677601200000|2023-02-28 16:20:00|11677.69|11677.69|11677.36|11677.36|11677.69|11677.69|11672.53|11672.53|0
1677601500000|2023-02-28 16:25:00|11678.09|11678.09|11670.81|11670.81|11683.56|11683.56|11670.81|11670.81|0
1677658500000|2023-03-01 08:15:00|11380.54|11380.54|11359.64|11359.64|11400.85|11400.85|11356.86|11356.86|0
1677658800000|2023-03-01 08:20:00|11357.68|11357.68|11299.3|11299.3|11359.91|11359.91|11279.35|11279.35|0
1677659100000|2023-03-01 08:25:00|11294.13|11294.13|11315.8|11315.8|11325.81|11325.81|11290.7|11290.7|0
1677659400000|2023-03-01 08:30:00|11312.89|11312.89|11229.21|11229.21|11312.89|11312.89|11229.21|11229.21|0
1677659700000|2023-03-01 08:35:00|11228.49|11228.49|11246.48|11246.48|11246.48|11246.48|11215.34|11215.34|0
1677660000000|2023-03-01 08:40:00|11247.85|11247.85|11258.99|11258.99|11275.41|11275.41|11247.85|11247.85|0
1677660300000|2023-03-01 08:45:00|11254.85|11254.85|11251.5|11251.5|11264.35|11264.35|11244.54|11244.54|0
1677660600000|2023-03-01 08:50:00|11249.32|11249.32|11241.24|11241.24|11250.77|11250.77|11236.8|11236.8|0
1677660900000|2023-03-01 08:55:00|11242.16|11242.16|11233.1|11233.1|11258.78|11258.78|11231.3|11231.3|0
1677661200000|2023-03-01 09:00:00|11233.85|11233.85|11229.59|11229.59|11256.33|11256.33|11218.99|11218.99|0
1677661500000|2023-03-01 09:05:00|11230.32|11230.32|11213.16|11213.16|11230.32|11230.32|11201.36|11201.36|0
1677661800000|2023-03-01 09:10:00|11213.62|11213.62|11235.8|11235.8|11246.06|11246.06|11201.84|11201.84|0
1677662100000|2023-03-01 09:15:00|11238.72|11238.72|11251.14|11251.14|11253.32|11253.32|11237.51|11237.51|0
1677662400000|2023-03-01 09:20:00|11256.24|11256.24|11247.58|11247.58|11259.81|11259.81|11240.65|11240.65|0
1677662700000|2023-03-01 09:25:00|11248.31|11248.31|11253.17|11253.17|11254.73|11254.73|11239.83|11239.83|0
1677663000000|2023-03-01 09:30:00|11253.9|11253.9|11256.1|11256.1|11260.44|11260.44|11244.4|11244.4|0
1677663300000|2023-03-01 09:35:00|11257.56|11257.56|11204.41|11204.41|11257.56|11257.56|11203.6|11203.6|0
1677663600000|2023-03-01 09:40:00|11202.95|11202.95|11208.59|11208.59|11211.18|11211.18|11191.86|11191.86|0
1677663900000|2023-03-01 09:45:00|11210.05|11210.05|11215.47|11215.47|11216.65|11216.65|11207.31|11207.31|0
1677664200000|2023-03-01 09:50:00|11216.45|11216.45|11239.77|11239.77|11250.63|11250.63|11216.03|11216.03|0
1677664500000|2023-03-01 09:55:00|11241.38|11241.38|11256.84|11256.84|11263.27|11263.27|11241.38|11241.38|0
1677664800000|2023-03-01 10:00:00|11255.23|11255.23|11218.67|11218.67|11255.23|11255.23|11214.3|11214.3|0
1677665100000|2023-03-01 10:05:00|11217.53|11217.53|11221.67|11221.67|11221.67|11221.67|11203.76|11203.76|0
1677665400000|2023-03-01 10:10:00|11222.58|11222.58|11203.71|11203.71|11224.67|11224.67|11203.71|11203.71|0
1677665700000|2023-03-01 10:15:00|11202.91|11202.91|11209.01|11209.01|11209.01|11209.01|11187.28|11187.28|0
1677666000000|2023-03-01 10:20:00|11210.46|11210.46|11240.6|11240.6|11240.6|11240.6|11201.25|11201.25|0
1677666300000|2023-03-01 10:25:00|11239.22|11239.22|11236.84|11236.84|11243.13|11243.13|11227.86|11227.86|0
1677666600000|2023-03-01 10:30:00|11237.3|11237.3|11240.09|11240.09|11241.31|11241.31|11231.05|11231.05|0
1677666900000|2023-03-01 10:35:00|11239.29|11239.29|11248.52|11248.52|11250.83|11250.83|11236.52|11236.52|0
1677667200000|2023-03-01 10:40:00|11248.98|11248.98|11260.31|11260.31|11262.14|11262.14|11248.98|11248.98|0
1677667500000|2023-03-01 10:45:00|11260.88|11260.88|11257.46|11257.46|11267.69|11267.69|11255.35|11255.35|0
1677667800000|2023-03-01 10:50:00|11256.73|11256.73|11260.85|11260.85|11266.84|11266.84|11256.24|11256.24|0
1677668100000|2023-03-01 10:55:00|11260.62|11260.62|11254.92|11254.92|11260.62|11260.62|11253.26|11253.26|0
1677668400000|2023-03-01 11:00:00|11252.47|11252.47|11258.68|11258.68|11260.23|11260.23|11251.01|11251.01|0
1677668700000|2023-03-01 11:05:00|11258.22|11258.22|11253.7|11253.7|11260.93|11260.93|11253.22|11253.22|0
1677669000000|2023-03-01 11:10:00|11252.97|11252.97|11264.35|11264.35|11264.35|11264.35|11250.8|11250.8|0
1677669300000|2023-03-01 11:15:00|11264.6|11264.6|11274.09|11274.09|11275.55|11275.55|11264.6|11264.6|0
1677669600000|2023-03-01 11:20:00|11273.29|11273.29|11274.78|11274.78|11275.36|11275.36|11262.96|11262.96|0
1677669900000|2023-03-01 11:25:00|11274.32|11274.32|11259.59|11259.59|11274.32|11274.32|11256.75|11256.75|0
1677670200000|2023-03-01 11:30:00|11259.13|11259.13|11262.63|11262.63|11266.18|11266.18|11257.22|11257.22|0
1677670500000|2023-03-01 11:35:00|11261.71|11261.71|11238.06|11238.06|11261.71|11261.71|11232.6|11232.6|0
1677670800000|2023-03-01 11:40:00|11237.34|11237.34|11203.69|11203.69|11237.34|11237.34|11203.69|11203.69|0
1677671100000|2023-03-01 11:45:00|11202.95|11202.95|11212.69|11212.69|11217|11217|11196.36|11196.36|0
1677671400000|2023-03-01 11:50:00|11211.78|11211.78|11216.63|11216.63|11216.86|11216.86|11197.3|11197.3|0
1677671700000|2023-03-01 11:55:00|11214.44|11214.44|11207.87|11207.87|11215.9|11215.9|11199.94|11199.94|0
1677672000000|2023-03-01 12:00:00|11205.22|11205.22|11228.26|11228.26|11228.26|11228.26|11204.76|11204.76|0
1677672300000|2023-03-01 12:05:00|11227.51|11227.51|11220.09|11220.09|11227.76|11227.76|11220.09|11220.09|0
1677672600000|2023-03-01 12:10:00|11219.18|11219.18|11218.21|11218.21|11221.29|11221.29|11214.31|11214.31|0
1677672900000|2023-03-01 12:15:00|11217.4|11217.4|11188.96|11188.96|11219.51|11219.51|11188.96|11188.96|0
1677673200000|2023-03-01 12:20:00|11188.51|11188.51|11182.37|11182.37|11189.51|11189.51|11173.04|11173.04|0
1677673500000|2023-03-01 12:25:00|11183.1|11183.1|11181.57|11181.57|11195.89|11195.89|11181.57|11181.57|0
1677673800000|2023-03-01 12:30:00|11181.08|11181.08|11173.16|11173.16|11181.08|11181.08|11165.58|11165.58|0
1677674100000|2023-03-01 12:35:00|11173.41|11173.41|11157.29|11157.29|11174.72|11174.72|11156.79|11156.79|0
1677674400000|2023-03-01 12:40:00|11156.56|11156.56|11179.1|11179.1|11179.9|11179.9|11152.9|11152.9|0
1677674700000|2023-03-01 12:45:00|11179.9|11179.9|11150.49|11150.49|11180.47|11180.47|11150.49|11150.49|0
1677675000000|2023-03-01 12:50:00|11151.29|11151.29|11162.51|11162.51|11172.33|11172.33|11151.29|11151.29|0
1677675300000|2023-03-01 12:55:00|11163.98|11163.98|11170.81|11170.81|11170.81|11170.81|11163.98|11163.98|0
1677675600000|2023-03-01 13:00:00|11168.91|11168.91|11158.66|11158.66|11168.91|11168.91|11158.21|11158.21|0
1677675900000|2023-03-01 13:05:00|11156.47|11156.47|11161.36|11161.36|11164.18|11164.18|11155.56|11155.56|0
1677676200000|2023-03-01 13:10:00|11160.9|11160.9|11171.15|11171.15|11171.15|11171.15|11160.17|11160.17|0
1677676500000|2023-03-01 13:15:00|11172.62|11172.62|11171.35|11171.35|11176.71|11176.71|11167.82|11167.82|0
1677676800000|2023-03-01 13:20:00|11172.49|11172.49|11157.63|11157.63|11174.59|11174.59|11157.63|11157.63|0
1677677100000|2023-03-01 13:25:00|11157.17|11157.17|11123.35|11123.35|11157.17|11157.17|11111.69|11111.69|0
1677677400000|2023-03-01 13:30:00|11122.89|11122.89|11133.48|11133.48|11136.96|11136.96|11112.51|11112.51|0
1677677700000|2023-03-01 13:35:00|11132.91|11132.91|11166.18|11166.18|11167.97|11167.97|11129.77|11129.77|0
1677678000000|2023-03-01 13:40:00|11164.46|11164.46|11179.94|11179.94|11181.39|11181.39|11156.38|11156.38|0
1677678300000|2023-03-01 13:45:00|11180.68|11180.68|11191.13|11191.13|11192.16|11192.16|11180.68|11180.68|0
1677678600000|2023-03-01 13:50:00|11193.09|11193.09|11212.95|11212.95|11212.95|11212.95|11193.09|11193.09|0
1677678900000|2023-03-01 13:55:00|11211.82|11211.82|11208.33|11208.33|11213.08|11213.08|11205.68|11205.68|0
1677679200000|2023-03-01 14:00:00|11208.79|11208.79|11215.81|11215.81|11224.04|11224.04|11205.53|11205.53|0
1677679500000|2023-03-01 14:05:00|11216.61|11216.61|11221|11221|11221|11221|11204.76|11204.76|0
1677679800000|2023-03-01 14:10:00|11220.08|11220.08|11233.84|11233.84|11234.12|11234.12|11220.08|11220.08|0
1677680100000|2023-03-01 14:15:00|11233.38|11233.38|11228.62|11228.62|11241.59|11241.59|11227.87|11227.87|0
1677680400000|2023-03-01 14:20:00|11229.08|11229.08|11225.51|11225.51|11229.59|11229.59|11223|11223|0
1677680700000|2023-03-01 14:25:00|11224.94|11224.94|11228.25|11228.25|11229.75|11229.75|11219.22|11219.22|0
1677681000000|2023-03-01 14:30:00|11229.05|11229.05|11210.8|11210.8|11232.02|11232.02|11207.9|11207.9|0
1677681300000|2023-03-01 14:35:00|11210.24|11210.24|11196.58|11196.58|11215.63|11215.63|11181.07|11181.07|0
1677681600000|2023-03-01 14:40:00|11195.86|11195.86|11191.78|11191.78|11205.76|11205.76|11191.78|11191.78|0
1677681900000|2023-03-01 14:45:00|11190.32|11190.32|11165.13|11165.13|11201.49|11201.49|11165.13|11165.13|0
1677682200000|2023-03-01 14:50:00|11165.85|11165.85|11182.23|11182.23|11184.68|11184.68|11164.63|11164.63|0
1677682500000|2023-03-01 14:55:00|11181.77|11181.77|11184.68|11184.68|11191.78|11191.78|11178.12|11178.12|0
1677682800000|2023-03-01 15:00:00|11185.17|11185.17|11184.58|11184.58|11198.21|11198.21|11178.76|11178.76|0
1677683100000|2023-03-01 15:05:00|11186.04|11186.04|11177.79|11177.79|11186.04|11186.04|11172.31|11172.31|0
1677683400000|2023-03-01 15:10:00|11176.39|11176.39|11191.86|11191.86|11193.58|11193.58|11172.51|11172.51|0
1677683700000|2023-03-01 15:15:00|11191.4|11191.4|11180.8|11180.8|11191.4|11191.4|11174|11174|0
1677684000000|2023-03-01 15:20:00|11181.05|11181.05|11173.36|11173.36|11183.83|11183.83|11167.35|11167.35|0
1677684300000|2023-03-01 15:25:00|11174.81|11174.81|11175.57|11175.57|11177.89|11177.89|11167.9|11167.9|0
1677684600000|2023-03-01 15:30:00|11176.03|11176.03|11185.62|11185.62|11186.35|11186.35|11174.28|11174.28|0
1677684900000|2023-03-01 15:35:00|11186.35|11186.35|11194.97|11194.97|11204.69|11204.69|11186.35|11186.35|0
1677685200000|2023-03-01 15:40:00|11192.46|11192.46|11212.29|11212.29|11214.01|11214.01|11187.7|11187.7|0
1677685500000|2023-03-01 15:45:00|11213.21|11213.21|11237.59|11237.59|11238.97|11238.97|11211.06|11211.06|0
1677685800000|2023-03-01 15:50:00|11232.33|11232.33|11219.99|11219.99|11232.33|11232.33|11218.74|11218.74|0
1677686100000|2023-03-01 15:55:00|11219.5|11219.5|11207.11|11207.11|11219.5|11219.5|11194.28|11194.28|0
1677686400000|2023-03-01 16:00:00|11206.65|11206.65|11158.82|11158.82|11206.65|11206.65|11158.01|11158.01|0
1677686700000|2023-03-01 16:05:00|11159.73|11159.73|11127.38|11127.38|11161.42|11161.42|11126.14|11126.14|0
1677687000000|2023-03-01 16:10:00|11126.92|11126.92|11101.41|11101.41|11128.59|11128.59|11091.78|11091.78|0
1677687300000|2023-03-01 16:15:00|11102.33|11102.33|11079.15|11079.15|11102.33|11102.33|11066.05|11066.05|0
1677687600000|2023-03-01 16:20:00|11079.9|11079.9|11080.62|11080.62|11084.29|11084.29|11068.95|11068.95|0
1677687900000|2023-03-01 16:25:00|11082.08|11082.08|11096.93|11096.93|11109.44|11109.44|11078.41|11078.41|0
1677744900000|2023-03-02 08:15:00|11048.74|11048.74|11052.74|11052.74|11073.14|11073.14|11048.01|11048.01|0
1677745200000|2023-03-02 08:20:00|11051.13|11051.13|11090.06|11090.06|11090.06|11090.06|11045.18|11045.18|0
1677745500000|2023-03-02 08:25:00|11090.81|11090.81|11063.6|11063.6|11108.68|11108.68|11063.6|11063.6|0
1677745800000|2023-03-02 08:30:00|11061.43|11061.43|11020.35|11020.35|11061.43|11061.43|10996.28|10996.28|0
1677746100000|2023-03-02 08:35:00|11022.76|11022.76|10998.23|10998.23|11022.76|11022.76|10998.23|10998.23|0
1677746400000|2023-03-02 08:40:00|10999.37|10999.37|10991.14|10991.14|11006.58|11006.58|10985.15|10985.15|0
1677746700000|2023-03-02 08:45:00|10989.53|10989.53|11071.97|11071.97|11071.97|11071.97|10989.53|10989.53|0
1677747000000|2023-03-02 08:50:00|11072.43|11072.43|11119.32|11119.32|11119.32|11119.32|11072.43|11072.43|0
1677747300000|2023-03-02 08:55:00|11121.27|11121.27|11120.91|11120.91|11130.22|11130.22|11108.11|11108.11|0
1677747600000|2023-03-02 09:00:00|11122.52|11122.52|11161.55|11161.55|11161.55|11161.55|11119.98|11119.98|0
1677747900000|2023-03-02 09:05:00|11162.01|11162.01|11160.29|11160.29|11171.11|11171.11|11157.15|11157.15|0
1677748200000|2023-03-02 09:10:00|11159.49|11159.49|11120.52|11120.52|11159.49|11159.49|11120.52|11120.52|0
1677748500000|2023-03-02 09:15:00|11118.91|11118.91|11103.07|11103.07|11118.91|11118.91|11083.52|11083.52|0
1677748800000|2023-03-02 09:20:00|11104.53|11104.53|11088.38|11088.38|11106.29|11106.29|11084|11084|0
1677749100000|2023-03-02 09:25:00|11087.81|11087.81|11091.69|11091.69|11091.69|11091.69|11073.61|11073.61|0
1677749400000|2023-03-02 09:30:00|11093.29|11093.29|11084.81|11084.81|11096.64|11096.64|11084.81|11084.81|0
1677749700000|2023-03-02 09:35:00|11082.62|11082.62|11053.81|11053.81|11082.94|11082.94|11053.81|11053.81|0
1677750000000|2023-03-02 09:40:00|11053.08|11053.08|11058.16|11058.16|11058.89|11058.89|11043.75|11043.75|0
1677750300000|2023-03-02 09:45:00|11055.6|11055.6|11056.43|11056.43|11062.28|11062.28|11051.9|11051.9|0
1677750600000|2023-03-02 09:50:00|11056.89|11056.89|11039.31|11039.31|11056.89|11056.89|11038.85|11038.85|0
1677750900000|2023-03-02 09:55:00|11038.85|11038.85|11041.78|11041.78|11042.38|11042.38|11037.23|11037.23|0
1677751200000|2023-03-02 10:00:00|11040.17|11040.17|10997.03|10997.03|11040.17|11040.17|10997.03|10997.03|0
1677751500000|2023-03-02 10:05:00|10994.61|10994.61|10962.4|10962.4|10996.84|10996.84|10962.4|10962.4|0
1677751800000|2023-03-02 10:10:00|10960.79|10960.79|10953.08|10953.08|10960.79|10960.79|10937.74|10937.74|0
1677752100000|2023-03-02 10:15:00|10950.16|10950.16|10974.55|10974.55|10974.55|10974.55|10944.34|10944.34|0
1677752400000|2023-03-02 10:20:00|10975.93|10975.93|10970.71|10970.71|10980.89|10980.89|10970.62|10970.62|0
1677752700000|2023-03-02 10:25:00|10970.22|10970.22|11016.54|11016.54|11019.35|11019.35|10966.3|10966.3|0
1677753000000|2023-03-02 10:30:00|11017.34|11017.34|11014.79|11014.79|11020.11|11020.11|11010.42|11010.42|0
1677753300000|2023-03-02 10:35:00|11015.77|11015.77|11013.75|11013.75|11020.87|11020.87|11013.1|11013.1|0
1677753600000|2023-03-02 10:40:00|11013.5|11013.5|11000.16|11000.16|11020.17|11020.17|10993.59|10993.59|0
1677753900000|2023-03-02 10:45:00|11001.13|11001.13|11012.43|11012.43|11015.3|11015.3|11001.13|11001.13|0
1677754200000|2023-03-02 10:50:00|11013.35|11013.35|11015.66|11015.66|11019.02|11019.02|11011.17|11011.17|0
1677754500000|2023-03-02 10:55:00|11015.43|11015.43|11018.8|11018.8|11023.66|11023.66|11015.43|11015.43|0
1677754800000|2023-03-02 11:00:00|11019.26|11019.26|11014.97|11014.97|11021.46|11021.46|11012.37|11012.37|0
1677755100000|2023-03-02 11:05:00|11014.16|11014.16|11004.37|11004.37|11014.16|11014.16|11004.37|11004.37|0
1677755400000|2023-03-02 11:10:00|11002.91|11002.91|10995.81|10995.81|11003.4|11003.4|10995.81|10995.81|0
1677755700000|2023-03-02 11:15:00|10996.53|10996.53|10992.59|10992.59|10998.89|10998.89|10992.59|10992.59|0
1677756000000|2023-03-02 11:20:00|10991.12|10991.12|10973.73|10973.73|10993.52|10993.52|10972.92|10972.92|0
1677756300000|2023-03-02 11:25:00|10972.24|10972.24|10962.06|10962.06|10972.24|10972.24|10957.77|10957.77|0
1677756600000|2023-03-02 11:30:00|10962.79|10962.79|10956.33|10956.33|10962.79|10962.79|10954.66|10954.66|0
1677756900000|2023-03-02 11:35:00|10958.6|10958.6|10983.4|10983.4|10984.66|10984.66|10958.6|10958.6|0
1677757200000|2023-03-02 11:40:00|10982.59|10982.59|10988.21|10988.21|10989.33|10989.33|10978.14|10978.14|0
1677757500000|2023-03-02 11:45:00|10987.41|10987.41|10975.85|10975.85|10990.69|10990.69|10973.66|10973.66|0
1677757800000|2023-03-02 11:50:00|10978.03|10978.03|10962.32|10962.32|10978.53|10978.53|10961.13|10961.13|0
1677758100000|2023-03-02 11:55:00|10962.78|10962.78|10958.36|10958.36|10963.89|10963.89|10957.12|10957.12|0
1677758400000|2023-03-02 12:00:00|10959.09|10959.09|10968.21|10968.21|10969.67|10969.67|10959.09|10959.09|0
1677758700000|2023-03-02 12:05:00|10967.29|10967.29|10960.43|10960.43|10967.29|10967.29|10959.7|10959.7|0
1677759000000|2023-03-02 12:10:00|10960.89|10960.89|10966.56|10966.56|10967.13|10967.13|10959.26|10959.26|0
1677759300000|2023-03-02 12:15:00|10967.37|10967.37|10978.44|10978.44|10978.44|10978.44|10965.76|10965.76|0
1677759600000|2023-03-02 12:20:00|10979.17|10979.17|10981.85|10981.85|10992.17|10992.17|10976.33|10976.33|0
1677759900000|2023-03-02 12:25:00|10982.59|10982.59|10989.69|10989.69|10991.55|10991.55|10979.09|10979.09|0
1677760200000|2023-03-02 12:30:00|10989.23|10989.23|10979.6|10979.6|10990.26|10990.26|10979.6|10979.6|0
1677760500000|2023-03-02 12:35:00|10977.42|10977.42|10980.56|10980.56|10993.42|10993.42|10977.42|10977.42|0
1677760800000|2023-03-02 12:40:00|10979.75|10979.75|10955.77|10955.77|10980.32|10980.32|10954.34|10954.34|0
1677761100000|2023-03-02 12:45:00|10956.27|10956.27|10959.26|10959.26|10959.81|10959.81|10951.97|10951.97|0
1677761400000|2023-03-02 12:50:00|10958.69|10958.69|10950.75|10950.75|10958.69|10958.69|10949.94|10949.94|0
1677761700000|2023-03-02 12:55:00|10951.23|10951.23|10954.22|10954.22|10959.25|10959.25|10949.64|10949.64|0
1677762000000|2023-03-02 13:00:00|10952.07|10952.07|10969.92|10969.92|10972.83|10972.83|10949.1|10949.1|0
1677762300000|2023-03-02 13:05:00|10972.12|10972.12|10981.02|10981.02|10986.25|10986.25|10972.08|10972.08|0
1677762600000|2023-03-02 13:10:00|10981.51|10981.51|10980.78|10980.78|10982|10982|10978.16|10978.16|0
1677762900000|2023-03-02 13:15:00|10981.24|10981.24|10983.29|10983.29|10984.33|10984.33|10979.42|10979.42|0
1677763200000|2023-03-02 13:20:00|10982.56|10982.56|10982.02|10982.02|10987.17|10987.17|10980.91|10980.91|0
1677763500000|2023-03-02 13:25:00|10982.83|10982.83|10976.14|10976.14|10984.63|10984.63|10975.02|10975.02|0
1677763800000|2023-03-02 13:30:00|10974.53|10974.53|10975.84|10975.84|10979.22|10979.22|10973.08|10973.08|0
1677764100000|2023-03-02 13:35:00|10976.3|10976.3|10960.18|10960.18|10979.7|10979.7|10960.18|10960.18|0
1677764400000|2023-03-02 13:40:00|10962.34|10962.34|10971.39|10971.39|10971.39|10971.39|10960.59|10960.59|0
1677764700000|2023-03-02 13:45:00|10969.71|10969.71|10960.04|10960.04|10969.71|10969.71|10956.93|10956.93|0
1677765000000|2023-03-02 13:50:00|10961.17|10961.17|10966.62|10966.62|10966.62|10966.62|10958.9|10958.9|0
1677765300000|2023-03-02 13:55:00|10966.84|10966.84|10948.45|10948.45|10966.84|10966.84|10948.45|10948.45|0
1677765600000|2023-03-02 14:00:00|10948.91|10948.91|10957.64|10957.64|10959.37|10959.37|10945.92|10945.92|0
1677765900000|2023-03-02 14:05:00|10956.83|10956.83|10946.26|10946.26|10956.83|10956.83|10943.47|10943.47|0
1677766200000|2023-03-02 14:10:00|10945.46|10945.46|10945.25|10945.25|10947.51|10947.51|10937.71|10937.71|0
1677766500000|2023-03-02 14:15:00|10946.05|10946.05|10938.2|10938.2|10949.3|10949.3|10936.82|10936.82|0
1677766800000|2023-03-02 14:20:00|10937.06|10937.06|10943.34|10943.34|10943.83|10943.83|10937.06|10937.06|0
1677767100000|2023-03-02 14:25:00|10942.85|10942.85|10933.88|10933.88|10943.6|10943.6|10933.88|10933.88|0
1677767400000|2023-03-02 14:30:00|10932.27|10932.27|10924.76|10924.76|10932.27|10932.27|10916.06|10916.06|0
1677767700000|2023-03-02 14:35:00|10924.27|10924.27|10920.43|10920.43|10925.38|10925.38|10914.17|10914.17|0
1677768000000|2023-03-02 14:40:00|10920.21|10920.21|10924.88|10924.88|10942.4|10942.4|10920.17|10920.17|0
1677768300000|2023-03-02 14:45:00|10925.19|10925.19|10914.45|10914.45|10926.86|10926.86|10914.45|10914.45|0
1677768600000|2023-03-02 14:50:00|10912.75|10912.75|10924.65|10924.65|10927.47|10927.47|10908.84|10908.84|0
1677768900000|2023-03-02 14:55:00|10926.29|10926.29|10922.8|10922.8|10926.29|10926.29|10914.42|10914.42|0
1677769200000|2023-03-02 15:00:00|10922.35|10922.35|10926.8|10926.8|10931.78|10931.78|10922.35|10922.35|0
1677769500000|2023-03-02 15:05:00|10927.26|10927.26|10906.15|10906.15|10930.21|10930.21|10906.15|10906.15|0
1677769800000|2023-03-02 15:10:00|10907.6|10907.6|10886.49|10886.49|10907.6|10907.6|10886.49|10886.49|0
1677770100000|2023-03-02 15:15:00|10885.49|10885.49|10890.95|10890.95|10892.62|10892.62|10872.29|10872.29|0
1677770400000|2023-03-02 15:20:00|10890.49|10890.49|10870.08|10870.08|10890.95|10890.95|10864.76|10864.76|0
1677770700000|2023-03-02 15:25:00|10867.98|10867.98|10845.16|10845.16|10869.93|10869.93|10839.34|10839.34|0
1677771000000|2023-03-02 15:30:00|10844.43|10844.43|10831.83|10831.83|10850.55|10850.55|10831.22|10831.22|0
1677771300000|2023-03-02 15:35:00|10831.58|10831.58|10843.39|10843.39|10848.15|10848.15|10831.58|10831.58|0
1677771600000|2023-03-02 15:40:00|10842.66|10842.66|10830.33|10830.33|10842.66|10842.66|10811.89|10811.89|0
1677771900000|2023-03-02 15:45:00|10831.23|10831.23|10872.59|10872.59|10874.05|10874.05|10831.23|10831.23|0
1677772200000|2023-03-02 15:50:00|10873.08|10873.08|10905.05|10905.05|10905.05|10905.05|10873.02|10873.02|0
1677772500000|2023-03-02 15:55:00|10904.32|10904.32|10899.08|10899.08|10909.98|10909.98|10895.63|10895.63|0
1677772800000|2023-03-02 16:00:00|10898.52|10898.52|10888.84|10888.84|10900.72|10900.72|10885.93|10885.93|0
1677773100000|2023-03-02 16:05:00|10888.38|10888.38|10880.57|10880.57|10891.78|10891.78|10877.45|10877.45|0
1677773400000|2023-03-02 16:10:00|10879.6|10879.6|10854.62|10854.62|10881.08|10881.08|10846.47|10846.47|0
1677773700000|2023-03-02 16:15:00|10853.81|10853.81|10866.45|10866.45|10880.68|10880.68|10853.28|10853.28|0
1677774000000|2023-03-02 16:20:00|10865.65|10865.65|10865.28|10865.28|10867.34|10867.34|10857.2|10857.2|0
1677774300000|2023-03-02 16:25:00|10863.67|10863.67|10864.58|10864.58|10871.89|10871.89|10861.58|10861.58|0
1677831300000|2023-03-03 08:15:00|10909.47|10909.47|10964.52|10964.52|10964.61|10964.61|10909.47|10909.47|0
1677831600000|2023-03-03 08:20:00|10965.44|10965.44|10957.42|10957.42|10967.95|10967.95|10952.36|10952.36|0
1677831900000|2023-03-03 08:25:00|10956.44|10956.44|10919.48|10919.48|10958.38|10958.38|10918.8|10918.8|0
1677832200000|2023-03-03 08:30:00|10920.21|10920.21|10941.16|10941.16|10950.5|10950.5|10917.76|10917.76|0
1677832500000|2023-03-03 08:35:00|10939.2|10939.2|10939.13|10939.13|10941.23|10941.23|10916.33|10916.33|0
1677832800000|2023-03-03 08:40:00|10940.13|10940.13|10950.41|10950.41|10950.41|10950.41|10937.08|10937.08|0
1677833100000|2023-03-03 08:45:00|10954.16|10954.16|10944.28|10944.28|10958.38|10958.38|10944.01|10944.01|0
1677833400000|2023-03-03 08:50:00|10942.81|10942.81|10938.07|10938.07|10942.81|10942.81|10935.77|10935.77|0
1677833700000|2023-03-03 08:55:00|10935.8|10935.8|10956.2|10956.2|10957.12|10957.12|10935.8|10935.8|0
1677834000000|2023-03-03 09:00:00|10954.6|10954.6|10958.48|10958.48|10958.48|10958.48|10949.04|10949.04|0
1677834300000|2023-03-03 09:05:00|10958.94|10958.94|10946.54|10946.54|10959.4|10959.4|10946.54|10946.54|0
1677834600000|2023-03-03 09:10:00|10945.16|10945.16|10940.05|10940.05|10946.79|10946.79|10940.05|10940.05|0
1677834900000|2023-03-03 09:15:00|10939.14|10939.14|10908.54|10908.54|10940.77|10940.77|10908.54|10908.54|0
1677835200000|2023-03-03 09:20:00|10909.35|10909.35|10913.82|10913.82|10913.82|10913.82|10903.49|10903.49|0
1677835500000|2023-03-03 09:25:00|10914.62|10914.62|10924.19|10924.19|10924.19|10924.19|10914.62|10914.62|0
1677835800000|2023-03-03 09:30:00|10924.65|10924.65|10922.47|10922.47|10929.11|10929.11|10919.49|10919.49|0
1677836100000|2023-03-03 09:35:00|10921.9|10921.9|10928.25|10928.25|10933.4|10933.4|10921.9|10921.9|0
1677836400000|2023-03-03 09:40:00|10928.71|10928.71|10919.55|10919.55|10928.71|10928.71|10918.11|10918.11|0
1677836700000|2023-03-03 09:45:00|10918.09|10918.09|10905.87|10905.87|10918.09|10918.09|10902.59|10902.59|0
1677837000000|2023-03-03 09:50:00|10906.6|10906.6|10907.9|10907.9|10910.19|10910.19|10905.78|10905.78|0
1677837300000|2023-03-03 09:55:00|10907.41|10907.41|10916.51|10916.51|10917.47|10917.47|10907.41|10907.41|0
1677837600000|2023-03-03 10:00:00|10918.11|10918.11|10927.89|10927.89|10929.6|10929.6|10918.11|10918.11|0
1677837900000|2023-03-03 10:05:00|10927.08|10927.08|10914.81|10914.81|10927.08|10927.08|10914.81|10914.81|0
1677838200000|2023-03-03 10:10:00|10915.54|10915.54|10906.02|10906.02|10915.54|10915.54|10906.02|10906.02|0
1677838500000|2023-03-03 10:15:00|10900.97|10900.97|10886.7|10886.7|10900.97|10900.97|10883.84|10883.84|0
1677838800000|2023-03-03 10:20:00|10887.27|10887.27|10886.33|10886.33|10896.36|10896.36|10886.33|10886.33|0
1677839100000|2023-03-03 10:25:00|10887.94|10887.94|10881.07|10881.07|10889.59|10889.59|10881.07|10881.07|0
1677839400000|2023-03-03 10:30:00|10879.47|10879.47|10885.52|10885.52|10885.52|10885.52|10878.11|10878.11|0
1677839700000|2023-03-03 10:35:00|10886.26|10886.26|10886.07|10886.07|10887.7|10887.7|10881.85|10881.85|0
1677840000000|2023-03-03 10:40:00|10886.88|10886.88|10888.8|10888.8|10889.36|10889.36|10886.88|10886.88|0
1677840300000|2023-03-03 10:45:00|10889.26|10889.26|10884.23|10884.23|10889.26|10889.26|10884.16|10884.16|0
1677840600000|2023-03-03 10:50:00|10882.2|10882.2|10878.97|10878.97|10882.2|10882.2|10878.32|10878.32|0
1677840900000|2023-03-03 10:55:00|10879.77|10879.77|10878.07|10878.07|10882.04|10882.04|10878.07|10878.07|0
1677841200000|2023-03-03 11:00:00|10876.69|10876.69|10884.16|10884.16|10884.62|10884.62|10876.69|10876.69|0
1677841500000|2023-03-03 11:05:00|10883.7|10883.7|10893.17|10893.17|10893.17|10893.17|10883.01|10883.01|0
1677841800000|2023-03-03 11:10:00|10894.09|10894.09|10897.47|10897.47|10897.47|10897.47|10892.26|10892.26|0
1677842100000|2023-03-03 11:15:00|10898.27|10898.27|10924.03|10924.03|10924.03|10924.03|10898.27|10898.27|0
1677842400000|2023-03-03 11:20:00|10925.01|10925.01|10924.55|10924.55|10925.01|10925.01|10920.75|10920.75|0
1677842700000|2023-03-03 11:25:00|10925.03|10925.03|10915.33|10915.33|10925.03|10925.03|10913.55|10913.55|0
1677843000000|2023-03-03 11:30:00|10914.87|10914.87|10905.48|10905.48|10918.4|10918.4|10903.03|10903.03|0
1677843300000|2023-03-03 11:35:00|10906.21|10906.21|10899.19|10899.19|10906.21|10906.21|10897.12|10897.12|0
1677843600000|2023-03-03 11:40:00|10898.62|10898.62|10902.55|10902.55|10903.67|10903.67|10898.62|10898.62|0
1677843900000|2023-03-03 11:45:00|10903.53|10903.53|10914.15|10914.15|10914.95|10914.95|10898.97|10898.97|0
1677844200000|2023-03-03 11:50:00|10913.69|10913.69|10921.87|10921.87|10921.87|10921.87|10910.67|10910.67|0
1677844500000|2023-03-03 11:55:00|10921.07|10921.07|10918.57|10918.57|10921.07|10921.07|10915.4|10915.4|0
1677844800000|2023-03-03 12:00:00|10917.44|10917.44|10921.08|10921.08|10922.16|10922.16|10915.14|10915.14|0
1677845100000|2023-03-03 12:05:00|10920.06|10920.06|10920.94|10920.94|10921.74|10921.74|10918.19|10918.19|0
1677845400000|2023-03-03 12:10:00|10920.02|10920.02|10920.71|10920.71|10920.9|10920.9|10919|10919|0
1677845700000|2023-03-03 12:15:00|10919.79|10919.79|10917.21|10917.21|10919.79|10919.79|10908.38|10908.38|0
1677846000000|2023-03-03 12:20:00|10916.75|10916.75|10920.42|10920.42|10920.49|10920.49|10916.29|10916.29|0
1677846300000|2023-03-03 12:25:00|10921.22|10921.22|10918.34|10918.34|10925.57|10925.57|10915.18|10915.18|0
1677846600000|2023-03-03 12:30:00|10916.73|10916.73|10919.14|10919.14|10922.66|10922.66|10914.45|10914.45|0
1677846900000|2023-03-03 12:35:00|10920.84|10920.84|10919.1|10919.1|10920.84|10920.84|10917.38|10917.38|0
1677847200000|2023-03-03 12:40:00|10919.83|10919.83|10917.13|10917.13|10919.83|10919.83|10916.4|10916.4|0
1677847500000|2023-03-03 12:45:00|10916.4|10916.4|10920.65|10920.65|10920.65|10920.65|10916.15|10916.15|0
1677847800000|2023-03-03 12:50:00|10921.11|10921.11|10920.22|10920.22|10921.11|10921.11|10918.04|10918.04|0
1677848100000|2023-03-03 12:55:00|10919.43|10919.43|10925.43|10925.43|10925.43|10925.43|10919.43|10919.43|0
1677848400000|2023-03-03 13:00:00|10926|10926|10928.27|10928.27|10931.59|10931.59|10926|10926|0
1677848700000|2023-03-03 13:05:00|10928.76|10928.76|10927.31|10927.31|10931.68|10931.68|10924.63|10924.63|0
1677849000000|2023-03-03 13:10:00|10928.11|10928.11|10929.8|10929.8|10930.05|10930.05|10928.11|10928.11|0
1677849300000|2023-03-03 13:15:00|10929.31|10929.31|10926.04|10926.04|10930.29|10930.29|10923.56|10923.56|0
1677849600000|2023-03-03 13:20:00|10926.61|10926.61|10937.2|10937.2|10942.07|10942.07|10925.52|10925.52|0
1677849900000|2023-03-03 13:25:00|10936.39|10936.39|10928.51|10928.51|10936.72|10936.72|10928.51|10928.51|0
1677850200000|2023-03-03 13:30:00|10926.9|10926.9|10925.67|10925.67|10927.36|10927.36|10923.43|10923.43|0
1677850500000|2023-03-03 13:35:00|10925.18|10925.18|10931.8|10931.8|10933.27|10933.27|10922.87|10922.87|0
1677850800000|2023-03-03 13:40:00|10932.26|10932.26|10917.69|10917.69|10932.26|10932.26|10913.16|10913.16|0
1677851100000|2023-03-03 13:45:00|10916.89|10916.89|10918.89|10918.89|10921.23|10921.23|10914.61|10914.61|0
1677851400000|2023-03-03 13:50:00|10917.97|10917.97|10906.38|10906.38|10919.11|10919.11|10906.38|10906.38|0
1677851700000|2023-03-03 13:55:00|10906.87|10906.87|10932.15|10932.15|10932.4|10932.4|10906.87|10906.87|0
1677852000000|2023-03-03 14:00:00|10934.11|10934.11|10959.08|10959.08|10959.54|10959.54|10933.06|10933.06|0
1677852300000|2023-03-03 14:05:00|10959.81|10959.81|10957.08|10957.08|10965.56|10965.56|10952.79|10952.79|0
1677852600000|2023-03-03 14:10:00|10955.94|10955.94|10954.17|10954.17|10957.88|10957.88|10944.69|10944.69|0
1677852900000|2023-03-03 14:15:00|10955.54|10955.54|10969.93|10969.93|10969.93|10969.93|10951.31|10951.31|0
1677853200000|2023-03-03 14:20:00|10970.39|10970.39|10961.08|10961.08|10970.39|10970.39|10958.07|10958.07|0
1677853500000|2023-03-03 14:25:00|10961.89|10961.89|10973.77|10973.77|10973.77|10973.77|10958.02|10958.02|0
1677853800000|2023-03-03 14:30:00|10974.34|10974.34|10979.66|10979.66|10987.24|10987.24|10963.18|10963.18|0
1677854100000|2023-03-03 14:35:00|10979.2|10979.2|10975.04|10975.04|10986.02|10986.02|10974.36|10974.36|0
1677854400000|2023-03-03 14:40:00|10974.23|10974.23|10970.14|10970.14|10975.89|10975.89|10966.78|10966.78|0
1677854700000|2023-03-03 14:45:00|10971.54|10971.54|10956.61|10956.61|10974.17|10974.17|10956.61|10956.61|0
1677855000000|2023-03-03 14:50:00|10955.8|10955.8|10976.63|10976.63|10977.9|10977.9|10953.83|10953.83|0
1677855300000|2023-03-03 14:55:00|10978.24|10978.24|10993.1|10993.1|10994.02|10994.02|10977.53|10977.53|0
1677855600000|2023-03-03 15:00:00|10990.57|10990.57|11011.68|11011.68|11012.37|11012.37|10984.85|10984.85|0
1677855900000|2023-03-03 15:05:00|11012.17|11012.17|11016.74|11016.74|11023.98|11023.98|11006.97|11006.97|0
1677856200000|2023-03-03 15:10:00|11017.08|11017.08|11024.16|11024.16|11024.75|11024.75|11005.56|11005.56|0
1677856500000|2023-03-03 15:15:00|11024.65|11024.65|11025.79|11025.79|11032.18|11032.18|11022.89|11022.89|0
1677856800000|2023-03-03 15:20:00|11025.06|11025.06|11032.16|11032.16|11032.31|11032.31|11025.06|11025.06|0
1677857100000|2023-03-03 15:25:00|11034.54|11034.54|11041.04|11041.04|11043.72|11043.72|11026.17|11026.17|0
1677857400000|2023-03-03 15:30:00|11041.77|11041.77|11040.94|11040.94|11043.95|11043.95|11034.34|11034.34|0
1677857700000|2023-03-03 15:35:00|11041.67|11041.67|11067.06|11067.06|11067.06|11067.06|11040.48|11040.48|0
1677858000000|2023-03-03 15:40:00|11067.79|11067.79|11076.04|11076.04|11076.84|11076.84|11066.44|11066.44|0
1677858300000|2023-03-03 15:45:00|11075.58|11075.58|11067.37|11067.37|11076.31|11076.31|11062.49|11062.49|0
1677858600000|2023-03-03 15:50:00|11066.69|11066.69|11075.31|11075.31|11084.49|11084.49|11066.69|11066.69|0
1677858900000|2023-03-03 15:55:00|11076.12|11076.12|11080.47|11080.47|11081.46|11081.46|11075.15|11075.15|0
1677859200000|2023-03-03 16:00:00|11079.74|11079.74|11074.16|11074.16|11079.89|11079.89|11067.25|11067.25|0
1677859500000|2023-03-03 16:05:00|11072.55|11072.55|11047.6|11047.6|11081.7|11081.7|11047.6|11047.6|0
1677859800000|2023-03-03 16:10:00|11046.62|11046.62|11062.18|11062.18|11062.18|11062.18|11041.64|11041.64|0
1677860100000|2023-03-03 16:15:00|11063.55|11063.55|11070.33|11070.33|11072.28|11072.28|11062.64|11062.64|0
1677860400000|2023-03-03 16:20:00|11070.82|11070.82|11071.25|11071.25|11082.82|11082.82|11067.05|11067.05|0
1677860700000|2023-03-03 16:25:00|11072.17|11072.17|11069.96|11069.96|11076.9|11076.9|11055.13|11055.13|0
1678090500000|2023-03-06 08:15:00|11056.53|11056.53|11036.73|11036.73|11056.99|11056.99|11035.81|11035.81|0
1678090800000|2023-03-06 08:20:00|11038.34|11038.34|11017.54|11017.54|11040.27|11040.27|11017.35|11017.35|0
1678091100000|2023-03-06 08:25:00|11016.81|11016.81|11016.03|11016.03|11022.89|11022.89|11008.24|11008.24|0
1678091400000|2023-03-06 08:30:00|11016.76|11016.76|11029.76|11029.76|11030.49|11030.49|11005.64|11005.64|0
1678091700000|2023-03-06 08:35:00|11030.74|11030.74|11040.83|11040.83|11040.83|11040.83|11030.74|11030.74|0
1678092000000|2023-03-06 08:40:00|11043.01|11043.01|11056.48|11056.48|11057.17|11057.17|11043.01|11043.01|0
1678092300000|2023-03-06 08:45:00|11057.29|11057.29|11056.88|11056.88|11057.29|11057.29|11053.23|11053.23|0
1678092600000|2023-03-06 08:50:00|11052.05|11052.05|11077.26|11077.26|11080.68|11080.68|11052.05|11052.05|0
1678092900000|2023-03-06 08:55:00|11078.72|11078.72|11076.7|11076.7|11080.26|11080.26|11071.92|11071.92|0
1678093200000|2023-03-06 09:00:00|11076.16|11076.16|11035.8|11035.8|11076.16|11076.16|11035.07|11035.07|0
1678093500000|2023-03-06 09:05:00|11036.25|11036.25|11023.31|11023.31|11037.79|11037.79|11018.38|11018.38|0
1678093800000|2023-03-06 09:10:00|11021.85|11021.85|11032.75|11032.75|11033.24|11033.24|11021.04|11021.04|0
1678094100000|2023-03-06 09:15:00|11034.21|11034.21|11030.55|11030.55|11036.31|11036.31|11029.07|11029.07|0
1678094400000|2023-03-06 09:20:00|11030.1|11030.1|11028.56|11028.56|11030.1|11030.1|11023.32|11023.32|0
1678094700000|2023-03-06 09:25:00|11027.64|11027.64|11028.23|11028.23|11031.47|11031.47|11027.64|11027.64|0
1678095000000|2023-03-06 09:30:00|11027.77|11027.77|11009.36|11009.36|11027.77|11027.77|11008.44|11008.44|0
1678095300000|2023-03-06 09:35:00|11007.9|11007.9|10990.97|10990.97|11007.9|11007.9|10990.97|10990.97|0
1678095600000|2023-03-06 09:40:00|10990.16|10990.16|10988.63|10988.63|10992.52|10992.52|10988.63|10988.63|0
1678095900000|2023-03-06 09:45:00|10985.89|10985.89|10972.99|10972.99|10985.89|10985.89|10971.35|10971.35|0
1678096200000|2023-03-06 09:50:00|10972.25|10972.25|10975.43|10975.43|10980.87|10980.87|10972.25|10972.25|0
1678096500000|2023-03-06 09:55:00|10974.51|10974.51|10963.68|10963.68|10974.97|10974.97|10962.55|10962.55|0
1678096800000|2023-03-06 10:00:00|10963.93|10963.93|10988.02|10988.02|10988.94|10988.94|10963.2|10963.2|0
1678097100000|2023-03-06 10:05:00|10989.48|10989.48|10988.36|10988.36|10996.96|10996.96|10988.28|10988.28|0
1678097400000|2023-03-06 10:10:00|10988.92|10988.92|10998.19|10998.19|10998.99|10998.99|10988.92|10988.92|0
1678097700000|2023-03-06 10:15:00|10995.44|10995.44|10996.44|10996.44|10998.19|10998.19|10995|10995|0
1678098000000|2023-03-06 10:20:00|10995.7|10995.7|10991.73|10991.73|10997.07|10997.07|10990.81|10990.81|0
1678098300000|2023-03-06 10:25:00|10991.27|10991.27|10992.9|10992.9|10992.9|10992.9|10988.71|10988.71|0
1678098600000|2023-03-06 10:30:00|10995.19|10995.19|11019.06|11019.06|11019.06|11019.06|10995.19|10995.19|0
1678098900000|2023-03-06 10:35:00|11019.52|11019.52|11011.88|11011.88|11019.52|11019.52|11010.14|11010.14|0
1678099200000|2023-03-06 10:40:00|11011.42|11011.42|11038.1|11038.1|11041.08|11041.08|11010.96|11010.96|0
1678099500000|2023-03-06 10:45:00|11037.29|11037.29|11040.24|11040.24|11042.82|11042.82|11037.29|11037.29|0
1678099800000|2023-03-06 10:50:00|11039.32|11039.32|11046.44|11046.44|11046.44|11046.44|11039.32|11039.32|0
1678100100000|2023-03-06 10:55:00|11046.96|11046.96|11047.92|11047.92|11049.52|11049.52|11045.67|11045.67|0
1678100400000|2023-03-06 11:00:00|11047.12|11047.12|11040.6|11040.6|11047.4|11047.4|11039.69|11039.69|0
1678100700000|2023-03-06 11:05:00|11041.4|11041.4|11036.9|11036.9|11042.13|11042.13|11034.23|11034.23|0
1678101000000|2023-03-06 11:10:00|11038.36|11038.36|11053.94|11053.94|11053.94|11053.94|11038.36|11038.36|0
1678101300000|2023-03-06 11:15:00|11054.67|11054.67|11049.28|11049.28|11054.67|11054.67|11048.01|11048.01|0
1678101600000|2023-03-06 11:20:00|11050.53|11050.53|11054.74|11054.74|11056.3|11056.3|11050.49|11050.49|0
1678101900000|2023-03-06 11:25:00|11056.2|11056.2|11052.16|11052.16|11057.74|11057.74|11052.16|11052.16|0
1678102200000|2023-03-06 11:30:00|11051.7|11051.7|11046.52|11046.52|11051.95|11051.95|11046.52|11046.52|0
1678102500000|2023-03-06 11:35:00|11045.79|11045.79|11047.13|11047.13|11047.32|11047.32|11040.91|11040.91|0
1678102800000|2023-03-06 11:40:00|11047.86|11047.86|11058.83|11058.83|11063.18|11063.18|11047.86|11047.86|0
1678103100000|2023-03-06 11:45:00|11056.45|11056.45|11042.75|11042.75|11060.98|11060.98|11042.75|11042.75|0
1678103400000|2023-03-06 11:50:00|11045.44|11045.44|11038.02|11038.02|11045.93|11045.93|11037.17|11037.17|0
1678103700000|2023-03-06 11:55:00|11036.41|11036.41|11024.25|11024.25|11036.41|11036.41|11021.05|11021.05|0
1678104000000|2023-03-06 12:00:00|11026.08|11026.08|11035.33|11035.33|11035.33|11035.33|11019.81|11019.81|0
1678104300000|2023-03-06 12:05:00|11036.7|11036.7|11034.84|11034.84|11038.66|11038.66|11033.87|11033.87|0
1678104600000|2023-03-06 12:10:00|11034.1|11034.1|11031.05|11031.05|11036.16|11036.16|11030.59|11030.59|0
1678104900000|2023-03-06 12:15:00|11030.24|11030.24|11031.61|11031.61|11033.47|11033.47|11028.32|11028.32|0
1678105200000|2023-03-06 12:20:00|11030.15|11030.15|11026.04|11026.04|11030.15|11030.15|11026.04|11026.04|0
1678105500000|2023-03-06 12:25:00|11026.78|11026.78|11035.85|11035.85|11036.34|11036.34|11024|11024|0
1678105800000|2023-03-06 12:30:00|11036.35|11036.35|11033.93|11033.93|11036.35|11036.35|11030.21|11030.21|0
1678106100000|2023-03-06 12:35:00|11034.68|11034.68|11044.18|11044.18|11044.18|11044.18|11034.68|11034.68|0
1678106400000|2023-03-06 12:40:00|11044.91|11044.91|11046.66|11046.66|11047.66|11047.66|11043.66|11043.66|0
1678106700000|2023-03-06 12:45:00|11047.15|11047.15|11057.02|11057.02|11057.02|11057.02|11047.15|11047.15|0
1678107000000|2023-03-06 12:50:00|11058.48|11058.48|11082.51|11082.51|11085.77|11085.77|11058.48|11058.48|0
1678107300000|2023-03-06 12:55:00|11083.49|11083.49|11089.32|11089.32|11089.86|11089.86|11082.02|11082.02|0
1678107600000|2023-03-06 13:00:00|11088.87|11088.87|11084.3|11084.3|11089.14|11089.14|11084.15|11084.15|0
1678107900000|2023-03-06 13:05:00|11086.63|11086.63|11100.77|11100.77|11100.77|11100.77|11086.63|11086.63|0
1678108200000|2023-03-06 13:10:00|11102.23|11102.23|11106.14|11106.14|11110.49|11110.49|11102.23|11102.23|0
1678108500000|2023-03-06 13:15:00|11105.65|11105.65|11106.87|11106.87|11112.3|11112.3|11105.16|11105.16|0
1678108800000|2023-03-06 13:20:00|11105.41|11105.41|11108.56|11108.56|11108.56|11108.56|11100.65|11100.65|0
1678109100000|2023-03-06 13:25:00|11109.36|11109.36|11112.57|11112.57|11112.57|11112.57|11103.34|11103.34|0
1678109400000|2023-03-06 13:30:00|11113.37|11113.37|11112.85|11112.85|11113.37|11113.37|11112.13|11112.13|0
1678109700000|2023-03-06 13:35:00|11113.6|11113.6|11117.21|11117.21|11117.21|11117.21|11113.02|11113.02|0
1678110000000|2023-03-06 13:40:00|11116.72|11116.72|11114.07|11114.07|11117.18|11117.18|11114.07|11114.07|0
1678110300000|2023-03-06 13:45:00|11114.8|11114.8|11119|11119|11120.14|11120.14|11114.56|11114.56|0
1678110600000|2023-03-06 13:50:00|11118.2|11118.2|11119.49|11119.49|11121.04|11121.04|11118.2|11118.2|0
1678110900000|2023-03-06 13:55:00|11119|11119|11117.01|11117.01|11119|11119|11111.62|11111.62|0
1678111200000|2023-03-06 14:00:00|11117.74|11117.74|11125.7|11125.7|11125.7|11125.7|11117.28|11117.28|0
1678111500000|2023-03-06 14:05:00|11123.47|11123.47|11119.25|11119.25|11126.5|11126.5|11118.51|11118.51|0
1678111800000|2023-03-06 14:10:00|11118.77|11118.77|11119.15|11119.15|11119.15|11119.15|11114.08|11114.08|0
1678112100000|2023-03-06 14:15:00|11119.64|11119.64|11114.32|11114.32|11119.64|11119.64|11113.92|11113.92|0
1678112400000|2023-03-06 14:20:00|11113.59|11113.59|11120.89|11120.89|11122.41|11122.41|11113.59|11113.59|0
1678112700000|2023-03-06 14:25:00|11122.18|11122.18|11143.75|11143.75|11147.37|11147.37|11122.18|11122.18|0
1678113000000|2023-03-06 14:30:00|11144.21|11144.21|11135.53|11135.53|11144.96|11144.96|11133.6|11133.6|0
1678113300000|2023-03-06 14:35:00|11135.98|11135.98|11117.92|11117.92|11136.8|11136.8|11116.74|11116.74|0
1678113600000|2023-03-06 14:40:00|11118.84|11118.84|11108.81|11108.81|11118.84|11118.84|11104.11|11104.11|0
1678113900000|2023-03-06 14:45:00|11109.62|11109.62|11083.43|11083.43|11110.35|11110.35|11082.7|11082.7|0
1678114200000|2023-03-06 14:50:00|11082.63|11082.63|11086.55|11086.55|11087.11|11087.11|11080.77|11080.77|0
1678114500000|2023-03-06 14:55:00|11086.06|11086.06|11093.62|11093.62|11101.91|11101.91|11086.06|11086.06|0
1678114800000|2023-03-06 15:00:00|11092.7|11092.7|11095.06|11095.06|11095.41|11095.41|11090.95|11090.95|0
1678115100000|2023-03-06 15:05:00|11092.87|11092.87|11078.14|11078.14|11092.91|11092.91|11078.14|11078.14|0
1678115400000|2023-03-06 15:10:00|11077.66|11077.66|11073.24|11073.24|11077.66|11077.66|11071.9|11071.9|0
1678115700000|2023-03-06 15:15:00|11073.01|11073.01|11079.7|11079.7|11079.7|11079.7|11072.07|11072.07|0
1678116000000|2023-03-06 15:20:00|11080.16|11080.16|11081.87|11081.87|11086.33|11086.33|11080.16|11080.16|0
1678116300000|2023-03-06 15:25:00|11080.15|11080.15|11071.37|11071.37|11080.15|11080.15|11071.37|11071.37|0
1678116600000|2023-03-06 15:30:00|11072.18|11072.18|11076.01|11076.01|11076.01|11076.01|11070.39|11070.39|0
1678116900000|2023-03-06 15:35:00|11076.81|11076.81|11079.34|11079.34|11081.48|11081.48|11076.48|11076.48|0
1678117200000|2023-03-06 15:40:00|11078.53|11078.53|11075.89|11075.89|11078.53|11078.53|11074.97|11074.97|0
1678117500000|2023-03-06 15:45:00|11075.08|11075.08|11070.31|11070.31|11075.89|11075.89|11069.56|11069.56|0
1678117800000|2023-03-06 15:50:00|11069.85|11069.85|11074.33|11074.33|11074.33|11074.33|11069.06|11069.06|0
1678118100000|2023-03-06 15:55:00|11073.36|11073.36|11097.62|11097.62|11098.07|11098.07|11069.93|11069.93|0
1678118400000|2023-03-06 16:00:00|11098.07|11098.07|11100.69|11100.69|11102.63|11102.63|11094.99|11094.99|0
1678118700000|2023-03-06 16:05:00|11101.49|11101.49|11096.68|11096.68|11103.77|11103.77|11095.69|11095.69|0
1678119000000|2023-03-06 16:10:00|11095.87|11095.87|11089.36|11089.36|11097.19|11097.19|11085.66|11085.66|0
1678119300000|2023-03-06 16:15:00|11088.86|11088.86|11092.07|11092.07|11092.19|11092.19|11080.13|11080.13|0
1678119600000|2023-03-06 16:20:00|11092.88|11092.88|11085.18|11085.18|11095|11095|11085.18|11085.18|0
1678119900000|2023-03-06 16:25:00|11085.64|11085.64|11088.46|11088.46|11088.52|11088.52|11082.89|11082.89|0
1678176900000|2023-03-07 08:15:00|11082.02|11082.02|11120.68|11120.68|11120.68|11120.68|11082.02|11082.02|0
1678177200000|2023-03-07 08:20:00|11122.38|11122.38|11125.41|11125.41|11136.42|11136.42|11118.59|11118.59|0
1678177500000|2023-03-07 08:25:00|11126.32|11126.32|11129.95|11129.95|11133.95|11133.95|11125.52|11125.52|0
1678177800000|2023-03-07 08:30:00|11126.73|11126.73|11149.26|11149.26|11149.99|11149.99|11124.56|11124.56|0
1678178100000|2023-03-07 08:35:00|11150.87|11150.87|11157.72|11157.72|11158.84|11158.84|11150.87|11150.87|0
1678178400000|2023-03-07 08:40:00|11156.27|11156.27|11135.85|11135.85|11159.33|11159.33|11134.47|11134.47|0
1678178700000|2023-03-07 08:45:00|11136.33|11136.33|11127.86|11127.86|11137.38|11137.38|11127.86|11127.86|0
1678179000000|2023-03-07 08:50:00|11129.32|11129.32|11128.51|11128.51|11132.37|11132.37|11126.87|11126.87|0
1678179300000|2023-03-07 08:55:00|11126.07|11126.07|11123.52|11123.52|11126.07|11126.07|11119.16|11119.16|0
1678179600000|2023-03-07 09:00:00|11121.33|11121.33|11126.36|11126.36|11126.36|11126.36|11111.37|11111.37|0
1678179900000|2023-03-07 09:05:00|11126.85|11126.85|11134.42|11134.42|11134.87|11134.87|11126.85|11126.85|0
1678180200000|2023-03-07 09:10:00|11133.44|11133.44|11126.95|11126.95|11133.44|11133.44|11123.75|11123.75|0
1678180500000|2023-03-07 09:15:00|11126.22|11126.22|11111.88|11111.88|11126.22|11126.22|11111.8|11111.8|0
1678180800000|2023-03-07 09:20:00|11113.37|11113.37|11112.23|11112.23|11113.37|11113.37|11110.4|11110.4|0
1678181100000|2023-03-07 09:25:00|11113.04|11113.04|11102.06|11102.06|11113.04|11113.04|11102.06|11102.06|0
1678181400000|2023-03-07 09:30:00|11103.65|11103.65|11101.43|11101.43|11103.65|11103.65|11101.02|11101.02|0
1678181700000|2023-03-07 09:35:00|11100.94|11100.94|11102.05|11102.05|11103.45|11103.45|11100.1|11100.1|0
1678182000000|2023-03-07 09:40:00|11101.82|11101.82|11088.52|11088.52|11103.83|11103.83|11086.3|11086.3|0
1678182300000|2023-03-07 09:45:00|11089.44|11089.44|11097.67|11097.67|11097.67|11097.67|11089.44|11089.44|0
1678182600000|2023-03-07 09:50:00|11094.95|11094.95|11078.3|11078.3|11094.95|11094.95|11078.3|11078.3|0
1678182900000|2023-03-07 09:55:00|11077.62|11077.62|11075.21|11075.21|11077.62|11077.62|11074.76|11074.76|0
1678183200000|2023-03-07 10:00:00|11075.7|11075.7|11097.73|11097.73|11097.73|11097.73|11075.69|11075.69|0
1678183500000|2023-03-07 10:05:00|11099.44|11099.44|11097.05|11097.05|11103.3|11103.3|11096.29|11096.29|0
1678183800000|2023-03-07 10:10:00|11095.81|11095.81|11100.93|11100.93|11100.93|11100.93|11094.56|11094.56|0
1678184100000|2023-03-07 10:15:00|11101.42|11101.42|11101.97|11101.97|11104.11|11104.11|11100.92|11100.92|0
1678184400000|2023-03-07 10:20:00|11102.54|11102.54|11104.97|11104.97|11105.58|11105.58|11101.05|11101.05|0
1678184700000|2023-03-07 10:25:00|11106.43|11106.43|11110.21|11110.21|11114.57|11114.57|11106.43|11106.43|0
1678185000000|2023-03-07 10:30:00|11110.94|11110.94|11115.17|11115.17|11116.41|11116.41|11110.21|11110.21|0
1678185300000|2023-03-07 10:35:00|11115.9|11115.9|11115.9|11115.9|11115.9|11115.9|11115.9|11115.9|0
1678185600000|2023-03-07 10:40:00|11116.39|11116.39|11115.58|11115.58|11119.69|11119.69|11115.58|11115.58|0
1678185900000|2023-03-07 10:45:00|11113.4|11113.4|11102.55|11102.55|11113.4|11113.4|11102.55|11102.55|0
1678186200000|2023-03-07 10:50:00|11102.06|11102.06|11094.29|11094.29|11102.06|11102.06|11094.29|11094.29|0
1678186500000|2023-03-07 10:55:00|11093.31|11093.31|11087.52|11087.52|11094.12|11094.12|11087.06|11087.06|0
1678186800000|2023-03-07 11:00:00|11085.07|11085.07|11082.3|11082.3|11087.83|11087.83|11082.3|11082.3|0
1678187100000|2023-03-07 11:05:00|11081.81|11081.81|11088.21|11088.21|11088.21|11088.21|11076.83|11076.83|0
1678187400000|2023-03-07 11:10:00|11087.46|11087.46|11087.82|11087.82|11088.95|11088.95|11084.89|11084.89|0
1678187700000|2023-03-07 11:15:00|11086.91|11086.91|11088.99|11088.99|11088.99|11088.99|11082.06|11082.06|0
1678188000000|2023-03-07 11:20:00|11090.86|11090.86|11089.35|11089.35|11091.31|11091.31|11086.43|11086.43|0
1678188300000|2023-03-07 11:25:00|11089.84|11089.84|11092.38|11092.38|11092.38|11092.38|11089.84|11089.84|0
1678188600000|2023-03-07 11:30:00|11091.58|11091.58|11089.56|11089.56|11091.58|11091.58|11087.38|11087.38|0
1678188900000|2023-03-07 11:35:00|11090.25|11090.25|11086.44|11086.44|11091.73|11091.73|11085.46|11085.46|0
1678189200000|2023-03-07 11:40:00|11087.18|11087.18|11078.52|11078.52|11087.18|11087.18|11078.52|11078.52|0
1678189500000|2023-03-07 11:45:00|11078.06|11078.06|11075.93|11075.93|11079.83|11079.83|11074.56|11074.56|0
1678189800000|2023-03-07 11:50:00|11076.5|11076.5|11074.19|11074.19|11077.35|11077.35|11073.92|11073.92|0
1678190100000|2023-03-07 11:55:00|11073.38|11073.38|11086.24|11086.24|11087.04|11087.04|11073.38|11073.38|0
1678190400000|2023-03-07 12:00:00|11084.75|11084.75|11092.9|11092.9|11095.76|11095.76|11084.48|11084.48|0
1678190700000|2023-03-07 12:05:00|11092.15|11092.15|11092.21|11092.21|11092.96|11092.96|11092.15|11092.15|0
1678191000000|2023-03-07 12:10:00|11091.72|11091.72|11100.1|11100.1|11100.1|11100.1|11091.72|11091.72|0
1678191300000|2023-03-07 12:15:00|11099.62|11099.62|11101.17|11101.17|11105.17|11105.17|11099.62|11099.62|0
1678191600000|2023-03-07 12:20:00|11103.87|11103.87|11103.82|11103.82|11103.87|11103.87|11102.6|11102.6|0
1678191900000|2023-03-07 12:25:00|11104.28|11104.28|11106.2|11106.2|11106.2|11106.2|11104.25|11104.25|0
1678192200000|2023-03-07 12:30:00|11107.81|11107.81|11106.48|11106.48|11108.06|11108.06|11105.99|11105.99|0
1678192500000|2023-03-07 12:35:00|11107.04|11107.04|11111.61|11111.61|11113.1|11113.1|11107.04|11107.04|0
1678192800000|2023-03-07 12:40:00|11112.42|11112.42|11116.94|11116.94|11116.94|11116.94|11110.46|11110.46|0
1678193100000|2023-03-07 12:45:00|11116.48|11116.48|11109.27|11109.27|11116.97|11116.97|11109.27|11109.27|0
1678193400000|2023-03-07 12:50:00|11110.07|11110.07|11116.91|11116.91|11118.37|11118.37|11110.07|11110.07|0
1678193700000|2023-03-07 12:55:00|11118.38|11118.38|11126.69|11126.69|11126.69|11126.69|11118.38|11118.38|0
1678194000000|2023-03-07 13:00:00|11126.24|11126.24|11131.23|11131.23|11131.23|11131.23|11124.24|11124.24|0
1678194300000|2023-03-07 13:05:00|11132.04|11132.04|11133.14|11133.14|11133.87|11133.87|11132.04|11132.04|0
1678194600000|2023-03-07 13:10:00|11132.65|11132.65|11135.89|11135.89|11135.96|11135.96|11130.84|11130.84|0
1678194900000|2023-03-07 13:15:00|11134.91|11134.91|11130.51|11130.51|11134.91|11134.91|11129.05|11129.05|0
1678195200000|2023-03-07 13:20:00|11131.07|11131.07|11129.78|11129.78|11133.74|11133.74|11128.59|11128.59|0
1678195500000|2023-03-07 13:25:00|11128.97|11128.97|11130.46|11130.46|11130.46|11130.46|11128.48|11128.48|0
1678195800000|2023-03-07 13:30:00|11129.73|11129.73|11135.33|11135.33|11135.71|11135.71|11129.73|11129.73|0
1678196100000|2023-03-07 13:35:00|11133.84|11133.84|11125.4|11125.4|11133.84|11133.84|11125.15|11125.15|0
1678196400000|2023-03-07 13:40:00|11126.13|11126.13|11126.64|11126.64|11127.59|11127.59|11125.42|11125.42|0
1678196700000|2023-03-07 13:45:00|11127.37|11127.37|11129.59|11129.59|11130.14|11130.14|11127.37|11127.37|0
1678197000000|2023-03-07 13:50:00|11128.46|11128.46|11130.58|11130.58|11132.15|11132.15|11127.66|11127.66|0
1678197300000|2023-03-07 13:55:00|11131.31|11131.31|11137.72|11137.72|11137.72|11137.72|11131.31|11131.31|0
1678197600000|2023-03-07 14:00:00|11139.21|11139.21|11136.85|11136.85|11144.75|11144.75|11136.85|11136.85|0
1678197900000|2023-03-07 14:05:00|11136.62|11136.62|11129.98|11129.98|11136.62|11136.62|11129.25|11129.25|0
1678198200000|2023-03-07 14:10:00|11129.17|11129.17|11133.8|11133.8|11133.8|11133.8|11126.18|11126.18|0
1678198500000|2023-03-07 14:15:00|11133.07|11133.07|11129.15|11129.15|11133.14|11133.14|11129.15|11129.15|0
1678198800000|2023-03-07 14:20:00|11128.42|11128.42|11123.42|11123.42|11128.42|11128.42|11123.03|11123.03|0
1678199100000|2023-03-07 14:25:00|11122.97|11122.97|11118.79|11118.79|11124.15|11124.15|11118.79|11118.79|0
1678199400000|2023-03-07 14:30:00|11120.39|11120.39|11132.85|11132.85|11135.87|11135.87|11117.96|11117.96|0
1678199700000|2023-03-07 14:35:00|11132.12|11132.12|11134.01|11134.01|11136.51|11136.51|11132.12|11132.12|0
1678200000000|2023-03-07 14:40:00|11132.75|11132.75|11142.27|11142.27|11144.72|11144.72|11130.69|11130.69|0
1678200300000|2023-03-07 14:45:00|11142.99|11142.99|11147.44|11147.44|11147.44|11147.44|11140.5|11140.5|0
1678200600000|2023-03-07 14:50:00|11147.89|11147.89|11164.62|11164.62|11165.11|11165.11|11147.89|11147.89|0
1678200900000|2023-03-07 14:55:00|11164.13|11164.13|11163.88|11163.88|11167.83|11167.83|11159.72|11159.72|0
1678201200000|2023-03-07 15:00:00|11162.27|11162.27|11118.48|11118.48|11162.76|11162.76|11118.48|11118.48|0
1678201500000|2023-03-07 15:05:00|11117.91|11117.91|11118.7|11118.7|11121.88|11121.88|11108.09|11108.09|0
1678201800000|2023-03-07 15:10:00|11117.97|11117.97|11128|11128|11132.74|11132.74|11110.74|11110.74|0
1678202100000|2023-03-07 15:15:00|11127.26|11127.26|11104.48|11104.48|11127.26|11127.26|11104.48|11104.48|0
1678202400000|2023-03-07 15:20:00|11102.29|11102.29|11132.17|11132.17|11136.72|11136.72|11102.29|11102.29|0
1678202700000|2023-03-07 15:25:00|11134.18|11134.18|11123.66|11123.66|11136.03|11136.03|11123.2|11123.2|0
1678203000000|2023-03-07 15:30:00|11124.46|11124.46|11136.94|11136.94|11139.69|11139.69|11122.5|11122.5|0
1678203300000|2023-03-07 15:35:00|11137.86|11137.86|11135.35|11135.35|11143.97|11143.97|11133.82|11133.82|0
1678203600000|2023-03-07 15:40:00|11136.27|11136.27|11128.04|11128.04|11137.29|11137.29|11128.04|11128.04|0
1678203900000|2023-03-07 15:45:00|11127.59|11127.59|11128.62|11128.62|11130.72|11130.72|11123.32|11123.32|0
1678204200000|2023-03-07 15:50:00|11127.81|11127.81|11106.57|11106.57|11127.81|11127.81|11105.35|11105.35|0
1678204500000|2023-03-07 15:55:00|11107.3|11107.3|11101.6|11101.6|11107.3|11107.3|11093.25|11093.25|0
1678204800000|2023-03-07 16:00:00|11102.33|11102.33|11117.27|11117.27|11117.27|11117.27|11101.35|11101.35|0
1678205100000|2023-03-07 16:05:00|11116.53|11116.53|11098.27|11098.27|11116.53|11116.53|11098.27|11098.27|0
1678205400000|2023-03-07 16:10:00|11098.76|11098.76|11112.79|11112.79|11117.42|11117.42|11098.76|11098.76|0
1678205700000|2023-03-07 16:15:00|11111.88|11111.88|11114.69|11114.69|11116.41|11116.41|11105.83|11105.83|0
1678206000000|2023-03-07 16:20:00|11114.12|11114.12|11097.39|11097.39|11114.12|11114.12|11095.67|11095.67|0
1678206300000|2023-03-07 16:25:00|11097.88|11097.88|11096.78|11096.78|11103.53|11103.53|11096.37|11096.37|0
1678263300000|2023-03-08 08:15:00|11092.85|11092.85|11081.22|11081.22|11098.47|11098.47|11081.22|11081.22|0
1678263600000|2023-03-08 08:20:00|11084.43|11084.43|11058.99|11058.99|11087.69|11087.69|11055.09|11055.09|0
1678263900000|2023-03-08 08:25:00|11057.54|11057.54|11056.38|11056.38|11058|11058|11048.47|11048.47|0
1678264200000|2023-03-08 08:30:00|11056.84|11056.84|11060.74|11060.74|11060.74|11060.74|11056.84|11056.84|0
1678264500000|2023-03-08 08:35:00|11061.55|11061.55|11080.45|11080.45|11085.13|11085.13|11060.12|11060.12|0
1678264800000|2023-03-08 08:40:00|11080.91|11080.91|11078.46|11078.46|11080.91|11080.91|11075.63|11075.63|0
1678265100000|2023-03-08 08:45:00|11077.73|11077.73|11060.4|11060.4|11077.73|11077.73|11057.64|11057.64|0
1678265400000|2023-03-08 08:50:00|11060.85|11060.85|11047.86|11047.86|11063.09|11063.09|11047.86|11047.86|0
1678265700000|2023-03-08 08:55:00|11048.61|11048.61|11047.36|11047.36|11052.26|11052.26|11046.91|11046.91|0
1678266000000|2023-03-08 09:00:00|11046.64|11046.64|11052.19|11052.19|11052.19|11052.19|11045.72|11045.72|0
1678266300000|2023-03-08 09:05:00|11052.92|11052.92|11045.15|11045.15|11059.08|11059.08|11045.15|11045.15|0
1678266600000|2023-03-08 09:10:00|11041.33|11041.33|11056.62|11056.62|11058.34|11058.34|11039.61|11039.61|0
1678266900000|2023-03-08 09:15:00|11055.82|11055.82|11050.2|11050.2|11055.82|11055.82|11046.88|11046.88|0
1678267200000|2023-03-08 09:20:00|11050.76|11050.76|11045.48|11045.48|11055.64|11055.64|11045.48|11045.48|0
1678267500000|2023-03-08 09:25:00|11047.23|11047.23|11045.16|11045.16|11047.23|11047.23|11044.43|11044.43|0
1678267800000|2023-03-08 09:30:00|11046.13|11046.13|11074.37|11074.37|11076.08|11076.08|11046.13|11046.13|0
1678268100000|2023-03-08 09:35:00|11073.47|11073.47|11075.47|11075.47|11075.47|11075.47|11073.47|11073.47|0
1678268400000|2023-03-08 09:40:00|11074.01|11074.01|11071.03|11071.03|11080.11|11080.11|11069.57|11069.57|0
1678268700000|2023-03-08 09:45:00|11067.12|11067.12|11057.86|11057.86|11068.75|11068.75|11057.86|11057.86|0
1678269000000|2023-03-08 09:50:00|11057.05|11057.05|11050.01|11050.01|11057.05|11057.05|11050.01|11050.01|0
1678269300000|2023-03-08 09:55:00|11049.28|11049.28|11048.51|11048.51|11051.71|11051.71|11047.64|11047.64|0
1678269600000|2023-03-08 10:00:00|11049.32|11049.32|11060.07|11060.07|11060.07|11060.07|11049.32|11049.32|0
1678269900000|2023-03-08 10:05:00|11059.15|11059.15|11060.64|11060.64|11067.29|11067.29|11059.15|11059.15|0
1678270200000|2023-03-08 10:10:00|11060.16|11060.16|11060.13|11060.13|11061.61|11061.61|11056.61|11056.61|0
1678270500000|2023-03-08 10:15:00|11059.4|11059.4|11049.4|11049.4|11059.86|11059.86|11048.94|11048.94|0
1678270800000|2023-03-08 10:20:00|11053.27|11053.27|11057.75|11057.75|11060.8|11060.8|11053.27|11053.27|0
1678271100000|2023-03-08 10:25:00|11058.24|11058.24|11055.16|11055.16|11061.76|11061.76|11055.16|11055.16|0
1678271400000|2023-03-08 10:30:00|11055.41|11055.41|11058.29|11058.29|11058.29|11058.29|11054.43|11054.43|0
1678271700000|2023-03-08 10:35:00|11061.5|11061.5|11048.18|11048.18|11062.82|11062.82|11047.62|11047.62|0
1678272000000|2023-03-08 10:40:00|11045.25|11045.25|11062.86|11062.86|11066.88|11066.88|11045.25|11045.25|0
1678272300000|2023-03-08 10:45:00|11062.29|11062.29|11061.55|11061.55|11067.09|11067.09|11061.55|11061.55|0
1678272600000|2023-03-08 10:50:00|11059.02|11059.02|11052.14|11052.14|11059.02|11059.02|11052.14|11052.14|0
1678272900000|2023-03-08 10:55:00|11052.63|11052.63|11048.04|11048.04|11052.63|11052.63|11048.04|11048.04|0
1678273200000|2023-03-08 11:00:00|11047.55|11047.55|11047.94|11047.94|11048.51|11048.51|11047.55|11047.55|0
1678273500000|2023-03-08 11:05:00|11048.43|11048.43|11051.96|11051.96|11053.72|11053.72|11048.43|11048.43|0
1678273800000|2023-03-08 11:10:00|11051.16|11051.16|11055.61|11055.61|11056.07|11056.07|11051.16|11051.16|0
1678274100000|2023-03-08 11:15:00|11056.34|11056.34|11071.69|11071.69|11071.69|11071.69|11056.34|11056.34|0
1678274400000|2023-03-08 11:20:00|11073.15|11073.15|11081|11081|11083.47|11083.47|11073.15|11073.15|0
1678274700000|2023-03-08 11:25:00|11082.96|11082.96|11090.03|11090.03|11090.03|11090.03|11082.96|11082.96|0
1678275000000|2023-03-08 11:30:00|11090.83|11090.83|11077.21|11077.21|11091.29|11091.29|11077.21|11077.21|0
1678275300000|2023-03-08 11:35:00|11076.72|11076.72|11075.78|11075.78|11077.39|11077.39|11069.49|11069.49|0
1678275600000|2023-03-08 11:40:00|11074.86|11074.86|11075.25|11075.25|11076.73|11076.73|11074.86|11074.86|0
1678275900000|2023-03-08 11:45:00|11072.98|11072.98|11069.28|11069.28|11072.98|11072.98|11068.53|11068.53|0
1678276200000|2023-03-08 11:50:00|11069.77|11069.77|11080.07|11080.07|11080.56|11080.56|11069.77|11069.77|0
1678276500000|2023-03-08 11:55:00|11079.58|11079.58|11079.38|11079.38|11079.58|11079.58|11077.9|11077.9|0
1678276800000|2023-03-08 12:00:00|11080.57|11080.57|11090.35|11090.35|11091.55|11091.55|11079.65|11079.65|0
1678277100000|2023-03-08 12:05:00|11091.95|11091.95|11090.91|11090.91|11091.95|11091.95|11090.91|11090.91|0
1678277400000|2023-03-08 12:10:00|11091.89|11091.89|11088.72|11088.72|11092.63|11092.63|11088.72|11088.72|0
1678277700000|2023-03-08 12:15:00|11087.23|11087.23|11085.3|11085.3|11088.16|11088.16|11085.3|11085.3|0
1678278000000|2023-03-08 12:20:00|11085.75|11085.75|11075.22|11075.22|11085.75|11085.75|11072.69|11072.69|0
1678278300000|2023-03-08 12:25:00|11074.49|11074.49|11070.44|11070.44|11074.49|11074.49|11066.37|11066.37|0
1678278600000|2023-03-08 12:30:00|11069.98|11069.98|11071.15|11071.15|11071.64|11071.64|11069.98|11069.98|0
1678278900000|2023-03-08 12:35:00|11071.89|11071.89|11078.4|11078.4|11078.4|11078.4|11069.87|11069.87|0
1678279200000|2023-03-08 12:40:00|11078.97|11078.97|11078.65|11078.65|11079.46|11079.46|11078.65|11078.65|0
1678279500000|2023-03-08 12:45:00|11078.88|11078.88|11088.29|11088.29|11088.86|11088.86|11078.88|11078.88|0
1678279800000|2023-03-08 12:50:00|11087.73|11087.73|11086.35|11086.35|11089.21|11089.21|11085.32|11085.32|0
1678280100000|2023-03-08 12:55:00|11085.89|11085.89|11083.23|11083.23|11087.86|11087.86|11083.23|11083.23|0
1678280400000|2023-03-08 13:00:00|11082.5|11082.5|11087.07|11087.07|11088.97|11088.97|11082.5|11082.5|0
1678280700000|2023-03-08 13:05:00|11088.21|11088.21|11103.55|11103.55|11103.55|11103.55|11088.21|11088.21|0
1678281000000|2023-03-08 13:10:00|11102.82|11102.82|11096.98|11096.98|11102.82|11102.82|11096.18|11096.18|0
1678281300000|2023-03-08 13:15:00|11096.07|11096.07|11092.7|11092.7|11096.68|11096.68|11089.95|11089.95|0
1678281600000|2023-03-08 13:20:00|11094.08|11094.08|11116.86|11116.86|11116.86|11116.86|11092.54|11092.54|0
1678281900000|2023-03-08 13:25:00|11117.43|11117.43|11113.2|11113.2|11121.59|11121.59|11113.2|11113.2|0
1678282200000|2023-03-08 13:30:00|11112.74|11112.74|11116.93|11116.93|11116.93|11116.93|11108.35|11108.35|0
1678282500000|2023-03-08 13:35:00|11117.5|11117.5|11118.53|11118.53|11122.73|11122.73|11115.79|11115.79|0
1678282800000|2023-03-08 13:40:00|11118.99|11118.99|11113.17|11113.17|11118.99|11118.99|11110.99|11110.99|0
1678283100000|2023-03-08 13:45:00|11113.97|11113.97|11113.13|11113.13|11115.19|11115.19|11110.23|11110.23|0
1678283400000|2023-03-08 13:50:00|11113.69|11113.69|11104.86|11104.86|11113.69|11113.69|11104.86|11104.86|0
1678283700000|2023-03-08 13:55:00|11103.94|11103.94|11103.59|11103.59|11107.09|11107.09|11103.1|11103.1|0
1678284000000|2023-03-08 14:00:00|11102.34|11102.34|11116.19|11116.19|11116.19|11116.19|11099.57|11099.57|0
1678284300000|2023-03-08 14:05:00|11114.81|11114.81|11101.43|11101.43|11114.81|11114.81|11101.43|11101.43|0
1678284600000|2023-03-08 14:10:00|11101.89|11101.89|11100.95|11100.95|11103.13|11103.13|11100.95|11100.95|0
1678284900000|2023-03-08 14:15:00|11101.41|11101.41|11085.66|11085.66|11101.41|11101.41|11085.66|11085.66|0
1678285200000|2023-03-08 14:20:00|11084.75|11084.75|11078.05|11078.05|11086.22|11086.22|11077.59|11077.59|0
1678285500000|2023-03-08 14:25:00|11078.28|11078.28|11071.74|11071.74|11078.4|11078.4|11071.74|11071.74|0
1678285800000|2023-03-08 14:30:00|11072.47|11072.47|11063.72|11063.72|11072.47|11072.47|11060.15|11060.15|0
1678286100000|2023-03-08 14:35:00|11064.17|11064.17|11071.12|11071.12|11071.12|11071.12|11057|11057|0
1678286400000|2023-03-08 14:40:00|11070.66|11070.66|11084.11|11084.11|11084.57|11084.57|11070.66|11070.66|0
1678286700000|2023-03-08 14:45:00|11082.92|11082.92|11095.08|11095.08|11096.74|11096.74|11079.18|11079.18|0
1678287000000|2023-03-08 14:50:00|11096|11096|11114.31|11114.31|11114.31|11114.31|11096|11096|0
1678287300000|2023-03-08 14:55:00|11114.8|11114.8|11106.79|11106.79|11115.89|11115.89|11106.06|11106.06|0
1678287600000|2023-03-08 15:00:00|11105.99|11105.99|11101.72|11101.72|11105.99|11105.99|11089.04|11089.04|0
1678287900000|2023-03-08 15:05:00|11103.99|11103.99|11108.18|11108.18|11108.39|11108.39|11100.14|11100.14|0
1678288200000|2023-03-08 15:10:00|11109.16|11109.16|11107.47|11107.47|11115.58|11115.58|11106.15|11106.15|0
1678288500000|2023-03-08 15:15:00|11107.96|11107.96|11111.73|11111.73|11111.73|11111.73|11102.05|11102.05|0
1678288800000|2023-03-08 15:20:00|11112.22|11112.22|11131.5|11131.5|11132.76|11132.76|11108.05|11108.05|0
1678289100000|2023-03-08 15:25:00|11132.3|11132.3|11124.15|11124.15|11132.3|11132.3|11120.39|11120.39|0
1678289400000|2023-03-08 15:30:00|11123.21|11123.21|11148.17|11148.17|11148.17|11148.17|11121.91|11121.91|0
1678289700000|2023-03-08 15:35:00|11148.85|11148.85|11139.91|11139.91|11149.81|11149.81|11136.44|11136.44|0
1678290000000|2023-03-08 15:40:00|11139.46|11139.46|11131.57|11131.57|11139.46|11139.46|11129.04|11129.04|0
1678290300000|2023-03-08 15:45:00|11132.03|11132.03|11116.44|11116.44|11132.83|11132.83|11113.59|11113.59|0
1678290600000|2023-03-08 15:50:00|11117.35|11117.35|11120.9|11120.9|11123.42|11123.42|11117.35|11117.35|0
1678290900000|2023-03-08 15:55:00|11120.17|11120.17|11110.96|11110.96|11120.17|11120.17|11108.93|11108.93|0
1678291200000|2023-03-08 16:00:00|11111.42|11111.42|11117.45|11117.45|11118.69|11118.69|11108.46|11108.46|0
1678291500000|2023-03-08 16:05:00|11115.84|11115.84|11125.32|11125.32|11132.85|11132.85|11115.59|11115.59|0
1678291800000|2023-03-08 16:10:00|11126.05|11126.05|11129.4|11129.4|11136.48|11136.48|11126.05|11126.05|0
1678292100000|2023-03-08 16:15:00|11128.94|11128.94|11131.3|11131.3|11139.31|11139.31|11126.15|11126.15|0
1678292400000|2023-03-08 16:20:00|11130.81|11130.81|11126.19|11126.19|11131.9|11131.9|11126.19|11126.19|0
1678292700000|2023-03-08 16:25:00|11126.65|11126.65|11139.87|11139.87|11143.76|11143.76|11126.33|11126.33|0
1678349700000|2023-03-09 08:15:00|11135.86|11135.86|11156.07|11156.07|11156.07|11156.07|11135.86|11135.86|0
1678350000000|2023-03-09 08:20:00|11154.46|11154.46|11134.25|11134.25|11154.46|11154.46|11133|11133|0
1678350300000|2023-03-09 08:25:00|11134|11134|11142.26|11142.26|11143.17|11143.17|11130.55|11130.55|0
1678350600000|2023-03-09 08:30:00|11140.88|11140.88|11151.26|11151.26|11151.26|11151.26|11134.4|11134.4|0
1678350900000|2023-03-09 08:35:00|11153.1|11153.1|11173.25|11173.25|11173.44|11173.44|11152.82|11152.82|0
1678351200000|2023-03-09 08:40:00|11171.29|11171.29|11161.81|11161.81|11171.29|11171.29|11158.24|11158.24|0
1678351500000|2023-03-09 08:45:00|11158.52|11158.52|11113.4|11113.4|11158.52|11158.52|11113.4|11113.4|0
1678351800000|2023-03-09 08:50:00|11113.86|11113.86|11120.28|11120.28|11120.28|11120.28|11112.28|11112.28|0
1678352100000|2023-03-09 08:55:00|11121.01|11121.01|11118.17|11118.17|11127.19|11127.19|11118.17|11118.17|0
1678352400000|2023-03-09 09:00:00|11118.63|11118.63|11118.03|11118.03|11121.75|11121.75|11117.78|11117.78|0
1678352700000|2023-03-09 09:05:00|11117.3|11117.3|11116.57|11116.57|11122.2|11122.2|11115.84|11115.84|0
1678353000000|2023-03-09 09:10:00|11115.83|11115.83|11107.05|11107.05|11115.83|11115.83|11107.05|11107.05|0
1678353300000|2023-03-09 09:15:00|11106.13|11106.13|11104.76|11104.76|11107.93|11107.93|11103.06|11103.06|0
1678353600000|2023-03-09 09:20:00|11104.02|11104.02|11087.48|11087.48|11104.02|11104.02|11087.48|11087.48|0
1678353900000|2023-03-09 09:25:00|11085.3|11085.3|11069.61|11069.61|11085.3|11085.3|11068.63|11068.63|0
1678354200000|2023-03-09 09:30:00|11066.1|11066.1|11054.79|11054.79|11066.1|11066.1|11054.79|11054.79|0
1678354500000|2023-03-09 09:35:00|11053.81|11053.81|11036.44|11036.44|11053.81|11053.81|11035.64|11035.64|0
1678354800000|2023-03-09 09:40:00|11035.7|11035.7|11030.21|11030.21|11035.7|11035.7|11027.63|11027.63|0
1678355100000|2023-03-09 09:45:00|11028.75|11028.75|11018.65|11018.65|11028.75|11028.75|11016.85|11016.85|0
1678355400000|2023-03-09 09:50:00|11018.19|11018.19|10993.79|10993.79|11018.19|11018.19|10993.27|10993.27|0
1678355700000|2023-03-09 09:55:00|10992.41|10992.41|10975.46|10975.46|10994.33|10994.33|10970.42|10970.42|0
1678356000000|2023-03-09 10:00:00|10974.65|10974.65|10981.5|10981.5|10981.5|10981.5|10972.3|10972.3|0
1678356300000|2023-03-09 10:05:00|10982.07|10982.07|10978.43|10978.43|10986.75|10986.75|10978.43|10978.43|0
1678356600000|2023-03-09 10:10:00|10973.96|10973.96|10983.88|10983.88|10983.88|10983.88|10973.51|10973.51|0
1678356900000|2023-03-09 10:15:00|10982.89|10982.89|10979.69|10979.69|10982.89|10982.89|10973.42|10973.42|0
1678357200000|2023-03-09 10:20:00|10980.43|10980.43|10993.09|10993.09|10993.09|10993.09|10978|10978|0
1678357500000|2023-03-09 10:25:00|10993.9|10993.9|10991.61|10991.61|10994.39|10994.39|10990.61|10990.61|0
1678357800000|2023-03-09 10:30:00|10990.12|10990.12|11001.55|11001.55|11001.55|11001.55|10990.12|10990.12|0
1678358100000|2023-03-09 10:35:00|11001.1|11001.1|11001.4|11001.4|11002.26|11002.26|10998.67|10998.67|0
1678358400000|2023-03-09 10:40:00|11001.86|11001.86|10998.93|10998.93|11005.92|11005.92|10998.93|10998.93|0
1678358700000|2023-03-09 10:45:00|10999.49|10999.49|11000.26|11000.26|11002.97|11002.97|10999.49|10999.49|0
1678359000000|2023-03-09 10:50:00|11004.96|11004.96|11008.44|11008.44|11009.36|11009.36|11004.61|11004.61|0
1678359300000|2023-03-09 10:55:00|11007.95|11007.95|11008.24|11008.24|11008.49|11008.49|11006.48|11006.48|0
1678359600000|2023-03-09 11:00:00|11007.5|11007.5|11010|11010|11012.3|11012.3|11007.5|11007.5|0
1678359900000|2023-03-09 11:05:00|11010.46|11010.46|11019.85|11019.85|11019.87|11019.87|11010.46|11010.46|0
1678360200000|2023-03-09 11:10:00|11022.03|11022.03|11022.55|11022.55|11022.76|11022.76|11020.31|11020.31|0
1678360500000|2023-03-09 11:15:00|11023.36|11023.36|11037.51|11037.51|11037.51|11037.51|11023.36|11023.36|0
1678360800000|2023-03-09 11:20:00|11038.25|11038.25|11040.96|11040.96|11042.47|11042.47|11037.99|11037.99|0
1678361100000|2023-03-09 11:25:00|11041.69|11041.69|11039.23|11039.23|11044.62|11044.62|11036.14|11036.14|0
1678361400000|2023-03-09 11:30:00|11039.72|11039.72|11037.9|11037.9|11042.14|11042.14|11037.9|11037.9|0
1678361700000|2023-03-09 11:35:00|11038.15|11038.15|11039.64|11039.64|11039.64|11039.64|11037.16|11037.16|0
1678362000000|2023-03-09 11:40:00|11040.21|11040.21|11042.14|11042.14|11045.91|11045.91|11040.21|11040.21|0
1678362300000|2023-03-09 11:45:00|11042.64|11042.64|11044.33|11044.33|11044.33|11044.33|11041.45|11041.45|0
1678362600000|2023-03-09 11:50:00|11045.05|11045.05|11044.03|11044.03|11045.05|11045.05|11044.03|11044.03|0
1678362900000|2023-03-09 11:55:00|11043.3|11043.3|11044.74|11044.74|11051.14|11051.14|11042.84|11042.84|0
1678363200000|2023-03-09 12:00:00|11045.54|11045.54|11054.01|11054.01|11055.67|11055.67|11045.54|11045.54|0
1678363500000|2023-03-09 12:05:00|11053.21|11053.21|11037.74|11037.74|11053.21|11053.21|11037.28|11037.28|0
1678363800000|2023-03-09 12:10:00|11034.32|11034.32|11028.85|11028.85|11034.32|11034.32|11028.85|11028.85|0
1678364100000|2023-03-09 12:15:00|11028.39|11028.39|11025.91|11025.91|11028.39|11028.39|11025.3|11025.3|0
1678364400000|2023-03-09 12:20:00|11026.64|11026.64|11026.24|11026.24|11026.64|11026.64|11023.72|11023.72|0
1678364700000|2023-03-09 12:25:00|11026.49|11026.49|11035.87|11035.87|11038.69|11038.69|11026.49|11026.49|0
1678365000000|2023-03-09 12:30:00|11037.36|11037.36|11019.75|11019.75|11037.36|11037.36|11018.62|11018.62|0
1678365300000|2023-03-09 12:35:00|11019.3|11019.3|11016.49|11016.49|11020.48|11020.48|11016.49|11016.49|0
1678365600000|2023-03-09 12:40:00|11016.99|11016.99|11022.46|11022.46|11022.46|11022.46|11016.99|11016.99|0
1678365900000|2023-03-09 12:45:00|11021.66|11021.66|11024.2|11024.2|11024.2|11024.2|11020.12|11020.12|0
1678366200000|2023-03-09 12:50:00|11024.69|11024.69|11025.64|11025.64|11026.66|11026.66|11023.31|11023.31|0
1678366500000|2023-03-09 12:55:00|11024.15|11024.15|11019.79|11019.79|11027.4|11027.4|11019.79|11019.79|0
1678366800000|2023-03-09 13:00:00|11019.33|11019.33|11022.8|11022.8|11022.83|11022.83|11019.33|11019.33|0
1678367100000|2023-03-09 13:05:00|11023.03|11023.03|11024.67|11024.67|11024.67|11024.67|11023.03|11023.03|0
1678367400000|2023-03-09 13:10:00|11023.06|11023.06|11011.19|11011.19|11023.06|11023.06|11010.73|11010.73|0
1678367700000|2023-03-09 13:15:00|11012.48|11012.48|11015.63|11015.63|11017.84|11017.84|11012.48|11012.48|0
1678368000000|2023-03-09 13:20:00|11014.02|11014.02|11013.21|11013.21|11014.02|11014.02|11008.88|11008.88|0
1678368300000|2023-03-09 13:25:00|11009.19|11009.19|11001.82|11001.82|11011.2|11011.2|11001.82|11001.82|0
1678368600000|2023-03-09 13:30:00|11000.21|11000.21|11020.59|11020.59|11024.98|11024.98|10998|10998|0
1678368900000|2023-03-09 13:35:00|11022.08|11022.08|11046.44|11046.44|11046.89|11046.89|11022.08|11022.08|0
1678369200000|2023-03-09 13:40:00|11046.89|11046.89|11043.71|11043.71|11047.96|11047.96|11043.71|11043.71|0
1678369500000|2023-03-09 13:45:00|11044.51|11044.51|11046.14|11046.14|11046.14|11046.14|11043.94|11043.94|0
1678369800000|2023-03-09 13:50:00|11045.39|11045.39|11049.7|11049.7|11049.7|11049.7|11045.39|11045.39|0
1678370100000|2023-03-09 13:55:00|11048.95|11048.95|11048.49|11048.49|11053.12|11053.12|11048.26|11048.26|0
1678370400000|2023-03-09 14:00:00|11050.1|11050.1|11048.24|11048.24|11051.74|11051.74|11048.24|11048.24|0
1678370700000|2023-03-09 14:05:00|11048.98|11048.98|11050.77|11050.77|11057.17|11057.17|11048.98|11048.98|0
1678371000000|2023-03-09 14:10:00|11051.23|11051.23|11048.45|11048.45|11051.23|11051.23|11047.6|11047.6|0
1678371300000|2023-03-09 14:15:00|11047.99|11047.99|11046.63|11046.63|11048.73|11048.73|11046.63|11046.63|0
1678371600000|2023-03-09 14:20:00|11043.32|11043.32|11036.3|11036.3|11043.78|11043.78|11034.49|11034.49|0
1678371900000|2023-03-09 14:25:00|11036.76|11036.76|11042.97|11042.97|11045.24|11045.24|11036.76|11036.76|0
1678372200000|2023-03-09 14:30:00|11042.51|11042.51|11033.93|11033.93|11043.22|11043.22|11030.22|11030.22|0
1678372500000|2023-03-09 14:35:00|11034.39|11034.39|11035.52|11035.52|11035.88|11035.88|11032.68|11032.68|0
1678372800000|2023-03-09 14:40:00|11034.6|11034.6|11024.4|11024.4|11034.6|11034.6|11019.98|11019.98|0
1678373100000|2023-03-09 14:45:00|11024.89|11024.89|11029.1|11029.1|11031.97|11031.97|11021.07|11021.07|0
1678373400000|2023-03-09 14:50:00|11028.64|11028.64|11035.57|11035.57|11036.38|11036.38|11028.64|11028.64|0
1678373700000|2023-03-09 14:55:00|11037.04|11037.04|11041.14|11041.14|11041.14|11041.14|11036.23|11036.23|0
1678374000000|2023-03-09 15:00:00|11040.33|11040.33|11043.54|11043.54|11043.54|11043.54|11036.29|11036.29|0
1678374300000|2023-03-09 15:05:00|11044.29|11044.29|11051.27|11051.27|11057.21|11057.21|11043.51|11043.51|0
1678374600000|2023-03-09 15:10:00|11050.36|11050.36|11036.21|11036.21|11052.08|11052.08|11036.21|11036.21|0
1678374900000|2023-03-09 15:15:00|11034.83|11034.83|11040.29|11040.29|11040.29|11040.29|11027.56|11027.56|0
1678375200000|2023-03-09 15:20:00|11039.72|11039.72|11032.64|11032.64|11041.67|11041.67|11032.64|11032.64|0
1678375500000|2023-03-09 15:25:00|11032.18|11032.18|11032.82|11032.82|11032.82|11032.82|11030.62|11030.62|0
1678375800000|2023-03-09 15:30:00|11033.28|11033.28|11041.99|11041.99|11041.99|11041.99|11032.79|11032.79|0
1678376100000|2023-03-09 15:35:00|11041.18|11041.18|11041.65|11041.65|11044.06|11044.06|11038.79|11038.79|0
1678376400000|2023-03-09 15:40:00|11042.38|11042.38|11036.45|11036.45|11044.53|11044.53|11036.45|11036.45|0
1678376700000|2023-03-09 15:45:00|11035.65|11035.65|11036.55|11036.55|11038.9|11038.9|11032.77|11032.77|0
1678377000000|2023-03-09 15:50:00|11037.28|11037.28|11037.85|11037.85|11039.85|11039.85|11036.49|11036.49|0
1678377300000|2023-03-09 15:55:00|11037.13|11037.13|11024.76|11024.76|11037.13|11037.13|11024.04|11024.04|0
1678377600000|2023-03-09 16:00:00|11025.22|11025.22|11006.88|11006.88|11025.68|11025.68|11006.88|11006.88|0
1678377900000|2023-03-09 16:05:00|11006.13|11006.13|10999.06|10999.06|11006.13|11006.13|10994.37|10994.37|0
1678378200000|2023-03-09 16:10:00|10999.52|10999.52|11006.53|11006.53|11008.46|11008.46|10999.52|10999.52|0
1678378500000|2023-03-09 16:15:00|11005.04|11005.04|10992.46|10992.46|11010.15|11010.15|10992.46|10992.46|0
1678378800000|2023-03-09 16:20:00|10991.66|10991.66|10997.48|10997.48|10998.96|10998.96|10989.12|10989.12|0
1678379100000|2023-03-09 16:25:00|10998.22|10998.22|10996.15|10996.15|11001.96|11001.96|10992.41|10992.41|0
1678436100000|2023-03-10 08:15:00|10859.52|10859.52|10830.89|10830.89|10859.52|10859.52|10828.48|10828.48|0
1678436400000|2023-03-10 08:20:00|10832.26|10832.26|10804.57|10804.57|10832.26|10832.26|10803.77|10803.77|0
1678436700000|2023-03-10 08:25:00|10802.71|10802.71|10851.92|10851.92|10851.92|10851.92|10802.71|10802.71|0
1678437000000|2023-03-10 08:30:00|10851.19|10851.19|10824.45|10824.45|10855.2|10855.2|10824.45|10824.45|0
1678437300000|2023-03-10 08:35:00|10825.25|10825.25|10855.98|10855.98|10857.51|10857.51|10825.25|10825.25|0
1678437600000|2023-03-10 08:40:00|10855.06|10855.06|10822.58|10822.58|10857.17|10857.17|10820.38|10820.38|0
1678437900000|2023-03-10 08:45:00|10818.18|10818.18|10815.08|10815.08|10823.66|10823.66|10810.49|10810.49|0
1678438200000|2023-03-10 08:50:00|10816.57|10816.57|10796.56|10796.56|10820.29|10820.29|10796.56|10796.56|0
1678438500000|2023-03-10 08:55:00|10790.61|10790.61|10773.31|10773.31|10802.64|10802.64|10773.31|10773.31|0
1678438800000|2023-03-10 09:00:00|10773.87|10773.87|10778.67|10778.67|10786.45|10786.45|10773.33|10773.33|0
1678439100000|2023-03-10 09:05:00|10775.38|10775.38|10815.55|10815.55|10816.53|10816.53|10774.69|10774.69|0
1678439400000|2023-03-10 09:10:00|10814.57|10814.57|10801.4|10801.4|10820.74|10820.74|10800.67|10800.67|0
1678439700000|2023-03-10 09:15:00|10802.14|10802.14|10815.75|10815.75|10816|10816|10802.14|10802.14|0
1678440000000|2023-03-10 09:20:00|10814.77|10814.77|10813.06|10813.06|10814.77|10814.77|10806.27|10806.27|0
1678440300000|2023-03-10 09:25:00|10813.87|10813.87|10849.75|10849.75|10849.75|10849.75|10813.87|10813.87|0
1678440600000|2023-03-10 09:30:00|10849.02|10849.02|10854.5|10854.5|10861.57|10861.57|10848.27|10848.27|0
1678440900000|2023-03-10 09:35:00|10852.09|10852.09|10847.09|10847.09|10852.09|10852.09|10846.04|10846.04|0
1678441200000|2023-03-10 09:40:00|10846.17|10846.17|10841.03|10841.03|10848.78|10848.78|10838.1|10838.1|0
1678441500000|2023-03-10 09:45:00|10840.55|10840.55|10819.01|10819.01|10842.78|10842.78|10817.4|10817.4|0
1678441800000|2023-03-10 09:50:00|10819.75|10819.75|10813.47|10813.47|10819.75|10819.75|10810.99|10810.99|0
1678442100000|2023-03-10 09:55:00|10812.09|10812.09|10821.22|10821.22|10822.33|10822.33|10808.91|10808.91|0
1678442400000|2023-03-10 10:00:00|10820.47|10820.47|10814.23|10814.23|10821.22|10821.22|10810.13|10810.13|0
1678442700000|2023-03-10 10:05:00|10813.42|10813.42|10830.67|10830.67|10831.59|10831.59|10813.42|10813.42|0
1678443000000|2023-03-10 10:10:00|10826.6|10826.6|10835.29|10835.29|10835.29|10835.29|10823.77|10823.77|0
1678443300000|2023-03-10 10:15:00|10836.27|10836.27|10831.93|10831.93|10837.4|10837.4|10829.4|10829.4|0
1678443600000|2023-03-10 10:20:00|10834.19|10834.19|10829.7|10829.7|10835.41|10835.41|10829.7|10829.7|0
1678443900000|2023-03-10 10:25:00|10830.83|10830.83|10817.52|10817.52|10830.83|10830.83|10817.5|10817.5|0
1678444200000|2023-03-10 10:30:00|10817.98|10817.98|10805.79|10805.79|10817.98|10817.98|10803.55|10803.55|0
1678444500000|2023-03-10 10:35:00|10806.54|10806.54|10799.12|10799.12|10806.54|10806.54|10798.47|10798.47|0
1678444800000|2023-03-10 10:40:00|10800.04|10800.04|10791.22|10791.22|10800.04|10800.04|10787.47|10787.47|0
1678445100000|2023-03-10 10:45:00|10790.73|10790.73|10790.94|10790.94|10790.94|10790.94|10787.93|10787.93|0
1678445400000|2023-03-10 10:50:00|10791.43|10791.43|10788.92|10788.92|10792.83|10792.83|10788.92|10788.92|0
1678445700000|2023-03-10 10:55:00|10789.65|10789.65|10797.75|10797.75|10798.5|10798.5|10789.64|10789.64|0
1678446000000|2023-03-10 11:00:00|10797.26|10797.26|10799.23|10799.23|10805.53|10805.53|10797.26|10797.26|0
1678446300000|2023-03-10 11:05:00|10800.6|10800.6|10806.35|10806.35|10806.84|10806.84|10798.42|10798.42|0
1678446600000|2023-03-10 11:10:00|10805.37|10805.37|10807.49|10807.49|10807.49|10807.49|10803.46|10803.46|0
1678446900000|2023-03-10 11:15:00|10808.47|10808.47|10822.3|10822.3|10822.3|10822.3|10808.47|10808.47|0
1678447200000|2023-03-10 11:20:00|10820.99|10820.99|10812.3|10812.3|10820.99|10820.99|10809.13|10809.13|0
1678447500000|2023-03-10 11:25:00|10812.8|10812.8|10814.14|10814.14|10816.41|10816.41|10811.46|10811.46|0
1678447800000|2023-03-10 11:30:00|10813.34|10813.34|10833.15|10833.15|10833.95|10833.95|10813.34|10813.34|0
1678448100000|2023-03-10 11:35:00|10832.69|10832.69|10827.72|10827.72|10832.69|10832.69|10825.27|10825.27|0
1678448400000|2023-03-10 11:40:00|10826.92|10826.92|10835.62|10835.62|10835.62|10835.62|10826.73|10826.73|0
1678448700000|2023-03-10 11:45:00|10835.17|10835.17|10833.2|10833.2|10835.17|10835.17|10833.2|10833.2|0
1678449000000|2023-03-10 11:50:00|10832.47|10832.47|10824.57|10824.57|10833.9|10833.9|10824.57|10824.57|0
1678449300000|2023-03-10 11:55:00|10824.09|10824.09|10800.63|10800.63|10824.09|10824.09|10800.17|10800.17|0
1678449600000|2023-03-10 12:00:00|10800.4|10800.4|10794.53|10794.53|10800.4|10800.4|10794.53|10794.53|0
1678449900000|2023-03-10 12:05:00|10795.44|10795.44|10792.1|10792.1|10798.28|10798.28|10791.37|10791.37|0
1678450200000|2023-03-10 12:10:00|10792.58|10792.58|10793.8|10793.8|10794.78|10794.78|10792.58|10792.58|0
1678450500000|2023-03-10 12:15:00|10794.75|10794.75|10812.36|10812.36|10812.85|10812.85|10794.75|10794.75|0
1678450800000|2023-03-10 12:20:00|10813.97|10813.97|10808.88|10808.88|10814.09|10814.09|10807.91|10807.91|0
1678451100000|2023-03-10 12:25:00|10808.43|10808.43|10809.13|10809.13|10809.13|10809.13|10807.97|10807.97|0
1678451400000|2023-03-10 12:30:00|10809.88|10809.88|10813.25|10813.25|10813.73|10813.73|10808.62|10808.62|0
1678451700000|2023-03-10 12:35:00|10812.52|10812.52|10792.89|10792.89|10812.52|10812.52|10792.82|10792.82|0
1678452000000|2023-03-10 12:40:00|10792.69|10792.69|10798.4|10798.4|10798.4|10798.4|10791.42|10791.42|0
1678452300000|2023-03-10 12:45:00|10798.89|10798.89|10797.82|10797.82|10800.83|10800.83|10797.82|10797.82|0
1678452600000|2023-03-10 12:50:00|10798.8|10798.8|10789.73|10789.73|10799.02|10799.02|10788.75|10788.75|0
1678452900000|2023-03-10 12:55:00|10789.16|10789.16|10765.43|10765.43|10789.16|10789.16|10762.24|10762.24|0
1678453200000|2023-03-10 13:00:00|10764.97|10764.97|10745.46|10745.46|10766.62|10766.62|10745.46|10745.46|0
1678453500000|2023-03-10 13:05:00|10744.73|10744.73|10741.85|10741.85|10747.08|10747.08|10741.39|10741.39|0
1678453800000|2023-03-10 13:10:00|10742.3|10742.3|10731.02|10731.02|10745.21|10745.21|10731.02|10731.02|0
1678454100000|2023-03-10 13:15:00|10730.1|10730.1|10737.45|10737.45|10737.45|10737.45|10718.25|10718.25|0
1678454400000|2023-03-10 13:20:00|10735.84|10735.84|10740.32|10740.32|10743.58|10743.58|10730.37|10730.37|0
1678454700000|2023-03-10 13:25:00|10738.71|10738.71|10712.44|10712.44|10740.98|10740.98|10712.44|10712.44|0
1678455000000|2023-03-10 13:30:00|10714.85|10714.85|10820.15|10820.15|10820.15|10820.15|10713.25|10713.25|0
1678455300000|2023-03-10 13:35:00|10820.95|10820.95|10809.38|10809.38|10824.46|10824.46|10806.93|10806.93|0
1678455600000|2023-03-10 13:40:00|10808.46|10808.46|10814.25|10814.25|10819|10819|10806.51|10806.51|0
1678455900000|2023-03-10 13:45:00|10816.18|10816.18|10824.04|10824.04|10827.16|10827.16|10816.18|10816.18|0
1678456200000|2023-03-10 13:50:00|10824.85|10824.85|10820.8|10820.8|10826.16|10826.16|10818.24|10818.24|0
1678456500000|2023-03-10 13:55:00|10824.01|10824.01|10820.3|10820.3|10824.81|10824.81|10811.26|10811.26|0
1678456800000|2023-03-10 14:00:00|10821.03|10821.03|10830.4|10830.4|10830.4|10830.4|10815.63|10815.63|0
1678457100000|2023-03-10 14:05:00|10832.12|10832.12|10837.49|10837.49|10837.49|10837.49|10831.4|10831.4|0
1678457400000|2023-03-10 14:10:00|10837.97|10837.97|10815.04|10815.04|10837.97|10837.97|10815.04|10815.04|0
1678457700000|2023-03-10 14:15:00|10814.58|10814.58|10800.87|10800.87|10814.58|10814.58|10799.23|10799.23|0
1678458000000|2023-03-10 14:20:00|10800.42|10800.42|10801.76|10801.76|10801.76|10801.76|10798.44|10798.44|0
1678458300000|2023-03-10 14:25:00|10802.56|10802.56|10811.12|10811.12|10812.61|10812.61|10801.84|10801.84|0
1678458600000|2023-03-10 14:30:00|10812.73|10812.73|10789.86|10789.86|10814.56|10814.56|10789.86|10789.86|0
1678458900000|2023-03-10 14:35:00|10788.94|10788.94|10797.55|10797.55|10802.88|10802.88|10788.78|10788.78|0
1678459200000|2023-03-10 14:40:00|10798.53|10798.53|10772.77|10772.77|10798.53|10798.53|10772.31|10772.31|0
1678459500000|2023-03-10 14:45:00|10771.97|10771.97|10758.63|10758.63|10771.97|10771.97|10754.29|10754.29|0
1678459800000|2023-03-10 14:50:00|10757.44|10757.44|10784.36|10784.36|10784.81|10784.81|10741.03|10741.03|0
1678460100000|2023-03-10 14:55:00|10785.08|10785.08|10793|10793|10794.84|10794.84|10776.81|10776.81|0
1678460400000|2023-03-10 15:00:00|10794.61|10794.61|10796.13|10796.13|10808.69|10808.69|10793.41|10793.41|0
1678460700000|2023-03-10 15:05:00|10797.1|10797.1|10816.29|10816.29|10816.29|10816.29|10797.1|10797.1|0
1678461000000|2023-03-10 15:10:00|10817.02|10817.02|10818.39|10818.39|10831.06|10831.06|10817.02|10817.02|0
1678461300000|2023-03-10 15:15:00|10816.78|10816.78|10805.62|10805.62|10816.82|10816.82|10801.19|10801.19|0
1678461600000|2023-03-10 15:20:00|10804.88|10804.88|10805.53|10805.53|10807.33|10807.33|10803.26|10803.26|0
1678461900000|2023-03-10 15:25:00|10806.02|10806.02|10806.24|10806.24|10816.35|10816.35|10804.24|10804.24|0
1678462200000|2023-03-10 15:30:00|10806.7|10806.7|10813.73|10813.73|10822.35|10822.35|10806.7|10806.7|0
1678462500000|2023-03-10 15:35:00|10814.65|10814.65|10806.64|10806.64|10819.63|10819.63|10806.64|10806.64|0
1678462800000|2023-03-10 15:40:00|10805.17|10805.17|10779.89|10779.89|10805.63|10805.63|10769.04|10769.04|0
1678463100000|2023-03-10 15:45:00|10779.14|10779.14|10785.15|10785.15|10786.73|10786.73|10778.86|10778.86|0
1678463400000|2023-03-10 15:50:00|10785.88|10785.88|10795.46|10795.46|10795.46|10795.46|10785.88|10785.88|0
1678463700000|2023-03-10 15:55:00|10796.19|10796.19|10812.99|10812.99|10812.99|10812.99|10796.19|10796.19|0
1678464000000|2023-03-10 16:00:00|10814.46|10814.46|10802.71|10802.71|10818.06|10818.06|10801.84|10801.84|0
1678464300000|2023-03-10 16:05:00|10802.14|10802.14|10812.52|10812.52|10812.52|10812.52|10802.14|10802.14|0
1678464600000|2023-03-10 16:10:00|10811.96|10811.96|10827.56|10827.56|10827.56|10827.56|10811.96|10811.96|0
1678464900000|2023-03-10 16:15:00|10827.1|10827.1|10826.73|10826.73|10828.59|10828.59|10822.56|10822.56|0
1678465200000|2023-03-10 16:20:00|10827.71|10827.71|10822.09|10822.09|10844.24|10844.24|10821.57|10821.57|0
1678465500000|2023-03-10 16:25:00|10821.28|10821.28|10830.78|10830.78|10838.52|10838.52|10819.78|10819.78|0
1678695300000|2023-03-13 08:15:00|10813.34|10813.34|10788.57|10788.57|10813.34|10813.34|10788.57|10788.57|0
1678695600000|2023-03-13 08:20:00|10783.37|10783.37|10792.13|10792.13|10792.13|10792.13|10778.49|10778.49|0
1678695900000|2023-03-13 08:25:00|10794.08|10794.08|10763.18|10763.18|10795|10795|10762.2|10762.2|0
1678696200000|2023-03-13 08:30:00|10764.78|10764.78|10742.8|10742.8|10768.23|10768.23|10736.21|10736.21|0
1678696500000|2023-03-13 08:35:00|10742.31|10742.31|10733.94|10733.94|10742.31|10742.31|10728.72|10728.72|0
1678696800000|2023-03-13 08:40:00|10734.17|10734.17|10701.25|10701.25|10734.17|10734.17|10701.22|10701.22|0
1678697100000|2023-03-13 08:45:00|10700.27|10700.27|10669.83|10669.83|10700.27|10700.27|10655.92|10655.92|0
1678697400000|2023-03-13 08:50:00|10670.32|10670.32|10647.15|10647.15|10670.74|10670.74|10640.13|10640.13|0
1678697700000|2023-03-13 08:55:00|10649.99|10649.99|10630|10630|10657.3|10657.3|10629.54|10629.54|0
1678698000000|2023-03-13 09:00:00|10625.4|10625.4|10594.85|10594.85|10631.13|10631.13|10592.27|10592.27|0
1678698300000|2023-03-13 09:05:00|10595.66|10595.66|10599.78|10599.78|10616.47|10616.47|10595.66|10595.66|0
1678698600000|2023-03-13 09:10:00|10599.05|10599.05|10579.18|10579.18|10599.05|10599.05|10559.9|10559.9|0
1678698900000|2023-03-13 09:15:00|10581.59|10581.59|10593.05|10593.05|10596.41|10596.41|10581.59|10581.59|0
1678699200000|2023-03-13 09:20:00|10594.52|10594.52|10581.83|10581.83|10596.17|10596.17|10571.85|10571.85|0
1678699500000|2023-03-13 09:25:00|10582.56|10582.56|10568.56|10568.56|10582.56|10582.56|10567.1|10567.1|0
1678699800000|2023-03-13 09:30:00|10570.04|10570.04|10546.77|10546.77|10570.04|10570.04|10526.14|10526.14|0
1678700100000|2023-03-13 09:35:00|10548.35|10548.35|10528.07|10528.07|10554.7|10554.7|10528.07|10528.07|0
1678700400000|2023-03-13 09:40:00|10528.8|10528.8|10573.5|10573.5|10574.97|10574.97|10528.8|10528.8|0
1678700700000|2023-03-13 09:45:00|10575.73|10575.73|10611.05|10611.05|10612.48|10612.48|10575.73|10575.73|0
1678701000000|2023-03-13 09:50:00|10612.66|10612.66|10641.73|10641.73|10642.68|10642.68|10612.66|10612.66|0
1678701300000|2023-03-13 09:55:00|10641.17|10641.17|10612.77|10612.77|10644.5|10644.5|10612.77|10612.77|0
1678701600000|2023-03-13 10:00:00|10611.37|10611.37|10636.23|10636.23|10636.23|10636.23|10608.38|10608.38|0
1678701900000|2023-03-13 10:05:00|10638.65|10638.65|10616.53|10616.53|10638.65|10638.65|10615.08|10615.08|0
1678702200000|2023-03-13 10:10:00|10617.34|10617.34|10614.27|10614.27|10621.7|10621.7|10613.29|10613.29|0
1678702500000|2023-03-13 10:15:00|10613.78|10613.78|10606.78|10606.78|10613.78|10613.78|10595.06|10595.06|0
1678702800000|2023-03-13 10:20:00|10609.2|10609.2|10628.49|10628.49|10628.57|10628.57|10609.2|10609.2|0
1678703100000|2023-03-13 10:25:00|10628.98|10628.98|10648.06|10648.06|10650.53|10650.53|10628.98|10628.98|0
1678703400000|2023-03-13 10:30:00|10646.45|10646.45|10632.64|10632.64|10646.45|10646.45|10629.75|10629.75|0
1678703700000|2023-03-13 10:35:00|10631.92|10631.92|10636.12|10636.12|10641.1|10641.1|10629.24|10629.24|0
1678704000000|2023-03-13 10:40:00|10635.63|10635.63|10626.64|10626.64|10638.71|10638.71|10626.52|10626.52|0
1678704300000|2023-03-13 10:45:00|10626.18|10626.18|10613.37|10613.37|10626.18|10626.18|10605.08|10605.08|0
1678704600000|2023-03-13 10:50:00|10615.82|10615.82|10637.49|10637.49|10637.49|10637.49|10615.82|10615.82|0
1678704900000|2023-03-13 10:55:00|10637.71|10637.71|10673.65|10673.65|10677.58|10677.58|10636.98|10636.98|0
1678705200000|2023-03-13 11:00:00|10673.19|10673.19|10685.64|10685.64|10685.64|10685.64|10669.47|10669.47|0
1678705500000|2023-03-13 11:05:00|10689.66|10689.66|10705.67|10705.67|10713.87|10713.87|10686.8|10686.8|0
1678705800000|2023-03-13 11:10:00|10703.77|10703.77|10690.63|10690.63|10703.77|10703.77|10686.83|10686.83|0
1678706100000|2023-03-13 11:15:00|10687.55|10687.55|10687.15|10687.15|10690.87|10690.87|10684.23|10684.23|0
1678706400000|2023-03-13 11:20:00|10688.07|10688.07|10692.51|10692.51|10693.43|10693.43|10684.78|10684.78|0
1678706700000|2023-03-13 11:25:00|10690.33|10690.33|10673.55|10673.55|10693.24|10693.24|10671.45|10671.45|0
1678707000000|2023-03-13 11:30:00|10671.36|10671.36|10672.92|10672.92|10672.92|10672.92|10666|10666|0
1678707300000|2023-03-13 11:35:00|10671.47|10671.47|10673.33|10673.33|10680.1|10680.1|10671.47|10671.47|0
1678707600000|2023-03-13 11:40:00|10671.96|10671.96|10644.4|10644.4|10671.96|10671.96|10644.4|10644.4|0
1678707900000|2023-03-13 11:45:00|10645.32|10645.32|10672.56|10672.56|10673.54|10673.54|10645.32|10645.32|0
1678708200000|2023-03-13 11:50:00|10672.81|10672.81|10675|10675|10676.12|10676.12|10670.24|10670.24|0
1678708500000|2023-03-13 11:55:00|10675.73|10675.73|10690.06|10690.06|10696.96|10696.96|10675.73|10675.73|0
1678708800000|2023-03-13 12:00:00|10690.52|10690.52|10673.99|10673.99|10690.52|10690.52|10673.99|10673.99|0
1678709100000|2023-03-13 12:05:00|10673.26|10673.26|10673.26|10673.26|10673.99|10673.99|10669.2|10669.2|0
1678709400000|2023-03-13 12:10:00|10674.87|10674.87|10665.03|10665.03|10674.87|10674.87|10654.8|10654.8|0
1678709700000|2023-03-13 12:15:00|10665.76|10665.76|10660.33|10660.33|10678.39|10678.39|10659.6|10659.6|0
1678710000000|2023-03-13 12:20:00|10661.08|10661.08|10664.73|10664.73|10677.57|10677.57|10658.11|10658.11|0
1678710300000|2023-03-13 12:25:00|10667.14|10667.14|10674.38|10674.38|10676.82|10676.82|10666.41|10666.41|0
1678710600000|2023-03-13 12:30:00|10675.75|10675.75|10663.02|10663.02|10675.75|10675.75|10660.96|10660.96|0
1678710900000|2023-03-13 12:35:00|10664.48|10664.48|10661.31|10661.31|10665.7|10665.7|10660.51|10660.51|0
1678711200000|2023-03-13 12:40:00|10662.12|10662.12|10655.38|10655.38|10662.61|10662.61|10654.68|10654.68|0
1678711500000|2023-03-13 12:45:00|10656.12|10656.12|10654.45|10654.45|10661.16|10661.16|10653.61|10653.61|0
1678711800000|2023-03-13 12:50:00|10655.92|10655.92|10645.35|10645.35|10665.74|10665.74|10645.35|10645.35|0
1678712100000|2023-03-13 12:55:00|10644.89|10644.89|10674.02|10674.02|10674.02|10674.02|10644.89|10644.89|0
1678712400000|2023-03-13 13:00:00|10675.48|10675.48|10661.27|10661.27|10677.94|10677.94|10661.27|10661.27|0
1678712700000|2023-03-13 13:05:00|10662.07|10662.07|10657.47|10657.47|10662.84|10662.84|10655.46|10655.46|0
1678713000000|2023-03-13 13:10:00|10657.96|10657.96|10667.17|10667.17|10676.23|10676.23|10657.96|10657.96|0
1678713300000|2023-03-13 13:15:00|10667.66|10667.66|10671.16|10671.16|10679.71|10679.71|10667.66|10667.66|0
1678713600000|2023-03-13 13:20:00|10670.66|10670.66|10677.13|10677.13|10678.35|10678.35|10670.66|10670.66|0
1678713900000|2023-03-13 13:25:00|10675.76|10675.76|10653.78|10653.78|10678.57|10678.57|10653.78|10653.78|0
1678714200000|2023-03-13 13:30:00|10652.98|10652.98|10657.17|10657.17|10659.36|10659.36|10648.88|10648.88|0
1678714500000|2023-03-13 13:35:00|10657.63|10657.63|10650|10650|10660.52|10660.52|10643.84|10643.84|0
1678714800000|2023-03-13 13:40:00|10650.56|10650.56|10651.41|10651.41|10667.59|10667.59|10650.56|10650.56|0
1678715100000|2023-03-13 13:45:00|10651.87|10651.87|10681.57|10681.57|10682.84|10682.84|10650.86|10650.86|0
1678715400000|2023-03-13 13:50:00|10683.81|10683.81|10714.77|10714.77|10715.5|10715.5|10683.81|10683.81|0
1678715700000|2023-03-13 13:55:00|10714.31|10714.31|10723.69|10723.69|10733.27|10733.27|10714.31|10714.31|0
1678716000000|2023-03-13 14:00:00|10723.23|10723.23|10740.62|10740.62|10741.35|10741.35|10711.41|10711.41|0
1678716300000|2023-03-13 14:05:00|10743.04|10743.04|10731.35|10731.35|10751.66|10751.66|10725.45|10725.45|0
1678716600000|2023-03-13 14:10:00|10732.15|10732.15|10700.69|10700.69|10734.59|10734.59|10700.69|10700.69|0
1678716900000|2023-03-13 14:15:00|10699.96|10699.96|10669.12|10669.12|10699.96|10699.96|10669.12|10669.12|0
1678717200000|2023-03-13 14:20:00|10668.38|10668.38|10659.85|10659.85|10676.42|10676.42|10656.91|10656.91|0
1678717500000|2023-03-13 14:25:00|10660.65|10660.65|10668.4|10668.4|10669.48|10669.48|10655.71|10655.71|0
1678717800000|2023-03-13 14:30:00|10671|10671|10690.87|10690.87|10691.6|10691.6|10660.47|10660.47|0
1678718100000|2023-03-13 14:35:00|10692.48|10692.48|10687.84|10687.84|10695.15|10695.15|10678.62|10678.62|0
1678718400000|2023-03-13 14:40:00|10688.57|10688.57|10681.11|10681.11|10690.84|10690.84|10670.51|10670.51|0
1678718700000|2023-03-13 14:45:00|10683.4|10683.4|10675.72|10675.72|10685.67|10685.67|10671.96|10671.96|0
1678719000000|2023-03-13 14:50:00|10675.23|10675.23|10641.27|10641.27|10675.23|10675.23|10634.26|10634.26|0
1678719300000|2023-03-13 14:55:00|10639.79|10639.79|10694.51|10694.51|10697.76|10697.76|10639.79|10639.79|0
1678719600000|2023-03-13 15:00:00|10693.78|10693.78|10707.69|10707.69|10712.54|10712.54|10688.13|10688.13|0
1678719900000|2023-03-13 15:05:00|10707.24|10707.24|10711.52|10711.52|10723.36|10723.36|10705.39|10705.39|0
1678720200000|2023-03-13 15:10:00|10711.02|10711.02|10690.09|10690.09|10712.11|10712.11|10686.27|10686.27|0
1678720500000|2023-03-13 15:15:00|10689.12|10689.12|10705.79|10705.79|10706|10706|10689.12|10689.12|0
1678720800000|2023-03-13 15:20:00|10706.54|10706.54|10706.98|10706.98|10729.88|10729.88|10706.49|10706.49|0
1678721100000|2023-03-13 15:25:00|10707.55|10707.55|10736.36|10736.36|10740.34|10740.34|10707.55|10707.55|0
1678721400000|2023-03-13 15:30:00|10737.16|10737.16|10716.09|10716.09|10741.7|10741.7|10716.09|10716.09|0
1678721700000|2023-03-13 15:35:00|10715.87|10715.87|10656.83|10656.83|10715.87|10715.87|10656.83|10656.83|0
1678722000000|2023-03-13 15:40:00|10655.46|10655.46|10648.91|10648.91|10658.57|10658.57|10646.87|10646.87|0
1678722300000|2023-03-13 15:45:00|10648.45|10648.45|10676.15|10676.15|10676.15|10676.15|10645.54|10645.54|0
1678722600000|2023-03-13 15:50:00|10676.9|10676.9|10655.01|10655.01|10676.9|10676.9|10655.01|10655.01|0
1678722900000|2023-03-13 15:55:00|10654.09|10654.09|10687.89|10687.89|10689.32|10689.32|10651.22|10651.22|0
1678723200000|2023-03-13 16:00:00|10688.62|10688.62|10673.32|10673.32|10699.7|10699.7|10672.37|10672.37|0
1678723500000|2023-03-13 16:05:00|10674.13|10674.13|10704.87|10704.87|10708.08|10708.08|10674.13|10674.13|0
1678723800000|2023-03-13 16:10:00|10703.61|10703.61|10701.37|10701.37|10709.43|10709.43|10694.27|10694.27|0
1678724100000|2023-03-13 16:15:00|10702.34|10702.34|10681.55|10681.55|10710.27|10710.27|10681.55|10681.55|0
1678724400000|2023-03-13 16:20:00|10681.06|10681.06|10668.76|10668.76|10681.23|10681.23|10668.76|10668.76|0
1678724700000|2023-03-13 16:25:00|10668.03|10668.03|10680.83|10680.83|10685.82|10685.82|10668|10668|0
1678695300000|2023-03-13 08:15:00|10813.34|10813.34|10788.57|10788.57|10813.34|10813.34|10788.57|10788.57|0
1678695600000|2023-03-13 08:20:00|10783.37|10783.37|10792.13|10792.13|10792.13|10792.13|10778.49|10778.49|0
1678695900000|2023-03-13 08:25:00|10794.08|10794.08|10763.18|10763.18|10795|10795|10762.2|10762.2|0
1678696200000|2023-03-13 08:30:00|10764.78|10764.78|10742.8|10742.8|10768.23|10768.23|10736.21|10736.21|0
1678696500000|2023-03-13 08:35:00|10742.31|10742.31|10733.94|10733.94|10742.31|10742.31|10728.72|10728.72|0
1678696800000|2023-03-13 08:40:00|10734.17|10734.17|10701.25|10701.25|10734.17|10734.17|10701.22|10701.22|0
1678697100000|2023-03-13 08:45:00|10700.27|10700.27|10669.83|10669.83|10700.27|10700.27|10655.92|10655.92|0
1678697400000|2023-03-13 08:50:00|10670.32|10670.32|10647.15|10647.15|10670.74|10670.74|10640.13|10640.13|0
1678697700000|2023-03-13 08:55:00|10649.99|10649.99|10630|10630|10657.3|10657.3|10629.54|10629.54|0
1678698000000|2023-03-13 09:00:00|10625.4|10625.4|10594.85|10594.85|10631.13|10631.13|10592.27|10592.27|0
1678698300000|2023-03-13 09:05:00|10595.66|10595.66|10599.78|10599.78|10616.47|10616.47|10595.66|10595.66|0
1678698600000|2023-03-13 09:10:00|10599.05|10599.05|10579.18|10579.18|10599.05|10599.05|10559.9|10559.9|0
1678698900000|2023-03-13 09:15:00|10581.59|10581.59|10593.05|10593.05|10596.41|10596.41|10581.59|10581.59|0
1678699200000|2023-03-13 09:20:00|10594.52|10594.52|10581.83|10581.83|10596.17|10596.17|10571.85|10571.85|0
1678699500000|2023-03-13 09:25:00|10582.56|10582.56|10568.56|10568.56|10582.56|10582.56|10567.1|10567.1|0
1678699800000|2023-03-13 09:30:00|10570.04|10570.04|10546.77|10546.77|10570.04|10570.04|10526.14|10526.14|0
1678700100000|2023-03-13 09:35:00|10548.35|10548.35|10528.07|10528.07|10554.7|10554.7|10528.07|10528.07|0
1678700400000|2023-03-13 09:40:00|10528.8|10528.8|10573.5|10573.5|10574.97|10574.97|10528.8|10528.8|0
1678700700000|2023-03-13 09:45:00|10575.73|10575.73|10611.05|10611.05|10612.48|10612.48|10575.73|10575.73|0
1678701000000|2023-03-13 09:50:00|10612.66|10612.66|10641.73|10641.73|10642.68|10642.68|10612.66|10612.66|0
1678701300000|2023-03-13 09:55:00|10641.17|10641.17|10612.77|10612.77|10644.5|10644.5|10612.77|10612.77|0
1678701600000|2023-03-13 10:00:00|10611.37|10611.37|10636.23|10636.23|10636.23|10636.23|10608.38|10608.38|0
1678701900000|2023-03-13 10:05:00|10638.65|10638.65|10616.53|10616.53|10638.65|10638.65|10615.08|10615.08|0
1678702200000|2023-03-13 10:10:00|10617.34|10617.34|10614.27|10614.27|10621.7|10621.7|10613.29|10613.29|0
1678702500000|2023-03-13 10:15:00|10613.78|10613.78|10606.78|10606.78|10613.78|10613.78|10595.06|10595.06|0
1678702800000|2023-03-13 10:20:00|10609.2|10609.2|10628.49|10628.49|10628.57|10628.57|10609.2|10609.2|0
1678703100000|2023-03-13 10:25:00|10628.98|10628.98|10648.06|10648.06|10650.53|10650.53|10628.98|10628.98|0
1678703400000|2023-03-13 10:30:00|10646.45|10646.45|10632.64|10632.64|10646.45|10646.45|10629.75|10629.75|0
1678703700000|2023-03-13 10:35:00|10631.92|10631.92|10636.12|10636.12|10641.1|10641.1|10629.24|10629.24|0
1678704000000|2023-03-13 10:40:00|10635.63|10635.63|10626.64|10626.64|10638.71|10638.71|10626.52|10626.52|0
1678704300000|2023-03-13 10:45:00|10626.18|10626.18|10613.37|10613.37|10626.18|10626.18|10605.08|10605.08|0
1678704600000|2023-03-13 10:50:00|10615.82|10615.82|10637.49|10637.49|10637.49|10637.49|10615.82|10615.82|0
1678704900000|2023-03-13 10:55:00|10637.71|10637.71|10673.65|10673.65|10677.58|10677.58|10636.98|10636.98|0
1678705200000|2023-03-13 11:00:00|10673.19|10673.19|10685.64|10685.64|10685.64|10685.64|10669.47|10669.47|0
1678705500000|2023-03-13 11:05:00|10689.66|10689.66|10705.67|10705.67|10713.87|10713.87|10686.8|10686.8|0
1678705800000|2023-03-13 11:10:00|10703.77|10703.77|10690.63|10690.63|10703.77|10703.77|10686.83|10686.83|0
1678706100000|2023-03-13 11:15:00|10687.55|10687.55|10687.15|10687.15|10690.87|10690.87|10684.23|10684.23|0
1678706400000|2023-03-13 11:20:00|10688.07|10688.07|10692.51|10692.51|10693.43|10693.43|10684.78|10684.78|0
1678706700000|2023-03-13 11:25:00|10690.33|10690.33|10673.55|10673.55|10693.24|10693.24|10671.45|10671.45|0
1678707000000|2023-03-13 11:30:00|10671.36|10671.36|10672.92|10672.92|10672.92|10672.92|10666|10666|0
1678707300000|2023-03-13 11:35:00|10671.47|10671.47|10673.33|10673.33|10680.1|10680.1|10671.47|10671.47|0
1678707600000|2023-03-13 11:40:00|10671.96|10671.96|10644.4|10644.4|10671.96|10671.96|10644.4|10644.4|0
1678707900000|2023-03-13 11:45:00|10645.32|10645.32|10672.56|10672.56|10673.54|10673.54|10645.32|10645.32|0
1678708200000|2023-03-13 11:50:00|10672.81|10672.81|10675|10675|10676.12|10676.12|10670.24|10670.24|0
1678708500000|2023-03-13 11:55:00|10675.73|10675.73|10690.06|10690.06|10696.96|10696.96|10675.73|10675.73|0
1678708800000|2023-03-13 12:00:00|10690.52|10690.52|10673.99|10673.99|10690.52|10690.52|10673.99|10673.99|0
1678709100000|2023-03-13 12:05:00|10673.26|10673.26|10673.26|10673.26|10673.99|10673.99|10669.2|10669.2|0
1678709400000|2023-03-13 12:10:00|10674.87|10674.87|10665.03|10665.03|10674.87|10674.87|10654.8|10654.8|0
1678709700000|2023-03-13 12:15:00|10665.76|10665.76|10660.33|10660.33|10678.39|10678.39|10659.6|10659.6|0
1678710000000|2023-03-13 12:20:00|10661.08|10661.08|10664.73|10664.73|10677.57|10677.57|10658.11|10658.11|0
1678710300000|2023-03-13 12:25:00|10667.14|10667.14|10674.38|10674.38|10676.82|10676.82|10666.41|10666.41|0
1678710600000|2023-03-13 12:30:00|10675.75|10675.75|10663.02|10663.02|10675.75|10675.75|10660.96|10660.96|0
1678710900000|2023-03-13 12:35:00|10664.48|10664.48|10661.31|10661.31|10665.7|10665.7|10660.51|10660.51|0
1678711200000|2023-03-13 12:40:00|10662.12|10662.12|10655.38|10655.38|10662.61|10662.61|10654.68|10654.68|0
1678711500000|2023-03-13 12:45:00|10656.12|10656.12|10654.45|10654.45|10661.16|10661.16|10653.61|10653.61|0
1678711800000|2023-03-13 12:50:00|10655.92|10655.92|10645.35|10645.35|10665.74|10665.74|10645.35|10645.35|0
1678712100000|2023-03-13 12:55:00|10644.89|10644.89|10674.02|10674.02|10674.02|10674.02|10644.89|10644.89|0
1678712400000|2023-03-13 13:00:00|10675.48|10675.48|10661.27|10661.27|10677.94|10677.94|10661.27|10661.27|0
1678712700000|2023-03-13 13:05:00|10662.07|10662.07|10657.47|10657.47|10662.84|10662.84|10655.46|10655.46|0
1678713000000|2023-03-13 13:10:00|10657.96|10657.96|10667.17|10667.17|10676.23|10676.23|10657.96|10657.96|0
1678713300000|2023-03-13 13:15:00|10667.66|10667.66|10671.16|10671.16|10679.71|10679.71|10667.66|10667.66|0
1678713600000|2023-03-13 13:20:00|10670.66|10670.66|10677.13|10677.13|10678.35|10678.35|10670.66|10670.66|0
1678713900000|2023-03-13 13:25:00|10675.76|10675.76|10653.78|10653.78|10678.57|10678.57|10653.78|10653.78|0
1678714200000|2023-03-13 13:30:00|10652.98|10652.98|10657.17|10657.17|10659.36|10659.36|10648.88|10648.88|0
1678714500000|2023-03-13 13:35:00|10657.63|10657.63|10650|10650|10660.52|10660.52|10643.84|10643.84|0
1678714800000|2023-03-13 13:40:00|10650.56|10650.56|10651.41|10651.41|10667.59|10667.59|10650.56|10650.56|0
1678715100000|2023-03-13 13:45:00|10651.87|10651.87|10681.57|10681.57|10682.84|10682.84|10650.86|10650.86|0
1678715400000|2023-03-13 13:50:00|10683.81|10683.81|10714.77|10714.77|10715.5|10715.5|10683.81|10683.81|0
1678715700000|2023-03-13 13:55:00|10714.31|10714.31|10723.69|10723.69|10733.27|10733.27|10714.31|10714.31|0
1678716000000|2023-03-13 14:00:00|10723.23|10723.23|10740.62|10740.62|10741.35|10741.35|10711.41|10711.41|0
1678716300000|2023-03-13 14:05:00|10743.04|10743.04|10731.35|10731.35|10751.66|10751.66|10725.45|10725.45|0
1678716600000|2023-03-13 14:10:00|10732.15|10732.15|10700.69|10700.69|10734.59|10734.59|10700.69|10700.69|0
1678716900000|2023-03-13 14:15:00|10699.96|10699.96|10669.12|10669.12|10699.96|10699.96|10669.12|10669.12|0
1678717200000|2023-03-13 14:20:00|10668.38|10668.38|10659.85|10659.85|10676.42|10676.42|10656.91|10656.91|0
1678717500000|2023-03-13 14:25:00|10660.65|10660.65|10668.4|10668.4|10669.48|10669.48|10655.71|10655.71|0
1678717800000|2023-03-13 14:30:00|10671|10671|10690.87|10690.87|10691.6|10691.6|10660.47|10660.47|0
1678718100000|2023-03-13 14:35:00|10692.48|10692.48|10687.84|10687.84|10695.15|10695.15|10678.62|10678.62|0
1678718400000|2023-03-13 14:40:00|10688.57|10688.57|10681.11|10681.11|10690.84|10690.84|10670.51|10670.51|0
1678718700000|2023-03-13 14:45:00|10683.4|10683.4|10675.72|10675.72|10685.67|10685.67|10671.96|10671.96|0
1678719000000|2023-03-13 14:50:00|10675.23|10675.23|10641.27|10641.27|10675.23|10675.23|10634.26|10634.26|0
1678719300000|2023-03-13 14:55:00|10639.79|10639.79|10694.51|10694.51|10697.76|10697.76|10639.79|10639.79|0
1678719600000|2023-03-13 15:00:00|10693.78|10693.78|10707.69|10707.69|10712.54|10712.54|10688.13|10688.13|0
1678719900000|2023-03-13 15:05:00|10707.24|10707.24|10711.52|10711.52|10723.36|10723.36|10705.39|10705.39|0
1678720200000|2023-03-13 15:10:00|10711.02|10711.02|10690.09|10690.09|10712.11|10712.11|10686.27|10686.27|0
1678720500000|2023-03-13 15:15:00|10689.12|10689.12|10705.79|10705.79|10706|10706|10689.12|10689.12|0
1678720800000|2023-03-13 15:20:00|10706.54|10706.54|10706.98|10706.98|10729.88|10729.88|10706.49|10706.49|0
1678721100000|2023-03-13 15:25:00|10707.55|10707.55|10736.36|10736.36|10740.34|10740.34|10707.55|10707.55|0
1678721400000|2023-03-13 15:30:00|10737.16|10737.16|10716.09|10716.09|10741.7|10741.7|10716.09|10716.09|0
1678721700000|2023-03-13 15:35:00|10715.87|10715.87|10656.83|10656.83|10715.87|10715.87|10656.83|10656.83|0
1678722000000|2023-03-13 15:40:00|10655.46|10655.46|10648.91|10648.91|10658.57|10658.57|10646.87|10646.87|0
1678722300000|2023-03-13 15:45:00|10648.45|10648.45|10676.15|10676.15|10676.15|10676.15|10645.54|10645.54|0
1678722600000|2023-03-13 15:50:00|10676.9|10676.9|10655.01|10655.01|10676.9|10676.9|10655.01|10655.01|0
1678722900000|2023-03-13 15:55:00|10654.09|10654.09|10687.89|10687.89|10689.32|10689.32|10651.22|10651.22|0
1678723200000|2023-03-13 16:00:00|10688.62|10688.62|10673.32|10673.32|10699.7|10699.7|10672.37|10672.37|0
1678723500000|2023-03-13 16:05:00|10674.13|10674.13|10704.87|10704.87|10708.08|10708.08|10674.13|10674.13|0
1678723800000|2023-03-13 16:10:00|10703.61|10703.61|10701.37|10701.37|10709.43|10709.43|10694.27|10694.27|0
1678724100000|2023-03-13 16:15:00|10702.34|10702.34|10681.55|10681.55|10710.27|10710.27|10681.55|10681.55|0
1678724400000|2023-03-13 16:20:00|10681.06|10681.06|10668.76|10668.76|10681.23|10681.23|10668.76|10668.76|0
1678724700000|2023-03-13 16:25:00|10668.03|10668.03|10680.83|10680.83|10685.82|10685.82|10668|10668|0
1678781700000|2023-03-14 08:15:00|10681.04|10681.04|10668.06|10668.06|10692.82|10692.82|10662.43|10662.43|0
1678782000000|2023-03-14 08:20:00|10668.55|10668.55|10617.13|10617.13|10668.55|10668.55|10617.13|10617.13|0
1678782300000|2023-03-14 08:25:00|10616.63|10616.63|10645.15|10645.15|10645.15|10645.15|10615.02|10615.02|0
1678782600000|2023-03-14 08:30:00|10647.34|10647.34|10655.97|10655.97|10662.07|10662.07|10647.34|10647.34|0
1678782900000|2023-03-14 08:35:00|10657.97|10657.97|10659.88|10659.88|10660.07|10660.07|10653.75|10653.75|0
1678783200000|2023-03-14 08:40:00|10661.34|10661.34|10653.27|10653.27|10661.34|10661.34|10651.48|10651.48|0
1678783500000|2023-03-14 08:45:00|10651.9|10651.9|10650.84|10650.84|10652.54|10652.54|10642.17|10642.17|0
1678783800000|2023-03-14 08:50:00|10651.65|10651.65|10645.55|10645.55|10651.65|10651.65|10640.53|10640.53|0
1678784100000|2023-03-14 08:55:00|10646.01|10646.01|10671.86|10671.86|10672.43|10672.43|10646.01|10646.01|0
1678784400000|2023-03-14 09:00:00|10672.59|10672.59|10645.65|10645.65|10674.25|10674.25|10645.65|10645.65|0
1678784700000|2023-03-14 09:05:00|10646.46|10646.46|10645.34|10645.34|10647.02|10647.02|10642.59|10642.59|0
1678785000000|2023-03-14 09:10:00|10645.79|10645.79|10627.7|10627.7|10647.55|10647.55|10627.3|10627.3|0
1678785300000|2023-03-14 09:15:00|10628.16|10628.16|10628.41|10628.41|10631.59|10631.59|10626.34|10626.34|0
1678785600000|2023-03-14 09:20:00|10627.43|10627.43|10632.03|10632.03|10632.03|10632.03|10620.09|10620.09|0
1678785900000|2023-03-14 09:25:00|10632.83|10632.83|10651.3|10651.3|10651.3|10651.3|10631.69|10631.69|0
1678786200000|2023-03-14 09:30:00|10651.87|10651.87|10644.56|10644.56|10656.83|10656.83|10640.36|10640.36|0
1678786500000|2023-03-14 09:35:00|10646.26|10646.26|10652.96|10652.96|10655.99|10655.99|10646.26|10646.26|0
1678786800000|2023-03-14 09:40:00|10653.53|10653.53|10647.41|10647.41|10655.6|10655.6|10647.07|10647.07|0
1678787100000|2023-03-14 09:45:00|10647.9|10647.9|10639.62|10639.62|10656.88|10656.88|10639.62|10639.62|0
1678787400000|2023-03-14 09:50:00|10638.13|10638.13|10630.92|10630.92|10641.43|10641.43|10629.45|10629.45|0
1678787700000|2023-03-14 09:55:00|10628.65|10628.65|10642.95|10642.95|10642.95|10642.95|10626.45|10626.45|0
1678788000000|2023-03-14 10:00:00|10641.97|10641.97|10660.29|10660.29|10660.29|10660.29|10641.97|10641.97|0
1678788300000|2023-03-14 10:05:00|10659.49|10659.49|10664.32|10664.32|10668.87|10668.87|10658.19|10658.19|0
1678788600000|2023-03-14 10:10:00|10665.05|10665.05|10648.09|10648.09|10665.05|10665.05|10648.09|10648.09|0
1678788900000|2023-03-14 10:15:00|10647.36|10647.36|10635.51|10635.51|10647.82|10647.82|10635.51|10635.51|0
1678789200000|2023-03-14 10:20:00|10636.43|10636.43|10655.01|10655.01|10655.01|10655.01|10636.43|10636.43|0
1678789500000|2023-03-14 10:25:00|10653.56|10653.56|10654.1|10654.1|10654.83|10654.83|10651.56|10651.56|0
1678789800000|2023-03-14 10:30:00|10653.3|10653.3|10658.6|10658.6|10658.6|10658.6|10647.86|10647.86|0
1678790100000|2023-03-14 10:35:00|10660.06|10660.06|10653.5|10653.5|10660.39|10660.39|10652.93|10652.93|0
1678790400000|2023-03-14 10:40:00|10652.04|10652.04|10643.71|10643.71|10653.5|10653.5|10641.61|10641.61|0
1678790700000|2023-03-14 10:45:00|10642.25|10642.25|10653.35|10653.35|10653.35|10653.35|10638.59|10638.59|0
1678791000000|2023-03-14 10:50:00|10653.6|10653.6|10662.25|10662.25|10666.06|10666.06|10653.6|10653.6|0
1678791300000|2023-03-14 10:55:00|10661.79|10661.79|10659.7|10659.7|10661.79|10661.79|10658.33|10658.33|0
1678791600000|2023-03-14 11:00:00|10660.16|10660.16|10667.52|10667.52|10668|10668|10660.16|10660.16|0
1678791900000|2023-03-14 11:05:00|10668.97|10668.97|10680.8|10680.8|10680.8|10680.8|10668.97|10668.97|0
1678792200000|2023-03-14 11:10:00|10681.93|10681.93|10683.83|10683.83|10687.05|10687.05|10681.93|10681.93|0
1678792500000|2023-03-14 11:15:00|10682.85|10682.85|10687.62|10687.62|10687.62|10687.62|10682.85|10682.85|0
1678792800000|2023-03-14 11:20:00|10687.06|10687.06|10712.86|10712.86|10716.93|10716.93|10687.06|10687.06|0
1678793100000|2023-03-14 11:25:00|10713.61|10713.61|10720.48|10720.48|10720.48|10720.48|10713.61|10713.61|0
1678793400000|2023-03-14 11:30:00|10724.5|10724.5|10712.87|10712.87|10725.13|10725.13|10712.87|10712.87|0
1678793700000|2023-03-14 11:35:00|10711.26|10711.26|10716.79|10716.79|10716.79|10716.79|10708.62|10708.62|0
1678794000000|2023-03-14 11:40:00|10717.93|10717.93|10726.23|10726.23|10726.23|10726.23|10717.2|10717.2|0
1678794300000|2023-03-14 11:45:00|10726.72|10726.72|10726.11|10726.11|10729.23|10729.23|10725.31|10725.31|0
1678794600000|2023-03-14 11:50:00|10725.92|10725.92|10725.01|10725.01|10727.79|10727.79|10719.52|10719.52|0
1678794900000|2023-03-14 11:55:00|10724.28|10724.28|10718.37|10718.37|10728.84|10728.84|10718.37|10718.37|0
1678795200000|2023-03-14 12:00:00|10719.18|10719.18|10730.83|10730.83|10738.06|10738.06|10719.18|10719.18|0
1678795500000|2023-03-14 12:05:00|10731.33|10731.33|10732.91|10732.91|10734.11|10734.11|10730.28|10730.28|0
1678795800000|2023-03-14 12:10:00|10733.48|10733.48|10740.61|10740.61|10740.61|10740.61|10733.48|10733.48|0
1678796100000|2023-03-14 12:15:00|10739.63|10739.63|10724.06|10724.06|10740.09|10740.09|10724.06|10724.06|0
1678796400000|2023-03-14 12:20:00|10723.6|10723.6|10728.93|10728.93|10729.73|10729.73|10718|10718|0
1678796700000|2023-03-14 12:25:00|10728.12|10728.12|10717.16|10717.16|10730.3|10730.3|10716.96|10716.96|0
1678797000000|2023-03-14 12:30:00|10712.86|10712.86|10747.36|10747.36|10783.41|10783.41|10675.21|10675.21|0
1678797300000|2023-03-14 12:35:00|10745.9|10745.9|10764.82|10764.82|10769.33|10769.33|10737.92|10737.92|0
1678797600000|2023-03-14 12:40:00|10763.6|10763.6|10763.39|10763.39|10763.6|10763.6|10754.61|10754.61|0
1678797900000|2023-03-14 12:45:00|10763.64|10763.64|10782.55|10782.55|10786.49|10786.49|10763.64|10763.64|0
1678798200000|2023-03-14 12:50:00|10782.8|10782.8|10787.26|10787.26|10788.8|10788.8|10768.84|10768.84|0
1678798500000|2023-03-14 12:55:00|10788.71|10788.71|10795.9|10795.9|10802.1|10802.1|10788.71|10788.71|0
1678798800000|2023-03-14 13:00:00|10794.29|10794.29|10769.73|10769.73|10794.29|10794.29|10768.04|10768.04|0
1678799100000|2023-03-14 13:05:00|10770.53|10770.53|10762.56|10762.56|10771.89|10771.89|10760.95|10760.95|0
1678799400000|2023-03-14 13:10:00|10762.1|10762.1|10773|10773|10773|10773|10762.1|10762.1|0
1678799700000|2023-03-14 13:15:00|10773.73|10773.73|10768.17|10768.17|10780.44|10780.44|10765.03|10765.03|0
1678800000000|2023-03-14 13:20:00|10768.42|10768.42|10794.09|10794.09|10796.48|10796.48|10765.32|10765.32|0
1678800300000|2023-03-14 13:25:00|10794.81|10794.81|10806.96|10806.96|10806.96|10806.96|10792.93|10792.93|0
1678800600000|2023-03-14 13:30:00|10810.85|10810.85|10795.49|10795.49|10820.79|10820.79|10795.49|10795.49|0
1678800900000|2023-03-14 13:35:00|10795.98|10795.98|10798.06|10798.06|10808.64|10808.64|10795.98|10795.98|0
1678801200000|2023-03-14 13:40:00|10798.51|10798.51|10794.39|10794.39|10801.24|10801.24|10794.12|10794.12|0
1678801500000|2023-03-14 13:45:00|10795.76|10795.76|10790.4|10790.4|10799.15|10799.15|10790.4|10790.4|0
1678801800000|2023-03-14 13:50:00|10789.48|10789.48|10777.86|10777.86|10789.48|10789.48|10773.94|10773.94|0
1678802100000|2023-03-14 13:55:00|10777.12|10777.12|10774.28|10774.28|10777.12|10777.12|10759.68|10759.68|0
1678802400000|2023-03-14 14:00:00|10772.87|10772.87|10794.52|10794.52|10794.52|10794.52|10772.14|10772.14|0
1678802700000|2023-03-14 14:05:00|10795.54|10795.54|10798.82|10798.82|10812.21|10812.21|10795.54|10795.54|0
1678803000000|2023-03-14 14:10:00|10798.02|10798.02|10783.28|10783.28|10798.74|10798.74|10777.64|10777.64|0
1678803300000|2023-03-14 14:15:00|10782.3|10782.3|10780.96|10780.96|10787.41|10787.41|10780.93|10780.93|0
1678803600000|2023-03-14 14:20:00|10781.42|10781.42|10781.85|10781.85|10782.79|10782.79|10777.8|10777.8|0
1678803900000|2023-03-14 14:25:00|10782.42|10782.42|10780.53|10780.53|10786.61|10786.61|10778.56|10778.56|0
1678804200000|2023-03-14 14:30:00|10779.39|10779.39|10790.9|10790.9|10791.47|10791.47|10779.39|10779.39|0
1678804500000|2023-03-14 14:35:00|10790.1|10790.1|10771.36|10771.36|10792.91|10792.91|10767.71|10767.71|0
1678804800000|2023-03-14 14:40:00|10772.17|10772.17|10773.08|10773.08|10773.57|10773.57|10770.22|10770.22|0
1678805100000|2023-03-14 14:45:00|10773.88|10773.88|10783.36|10783.36|10783.36|10783.36|10773.88|10773.88|0
1678805400000|2023-03-14 14:50:00|10782.56|10782.56|10774.44|10774.44|10782.56|10782.56|10773.7|10773.7|0
1678805700000|2023-03-14 14:55:00|10772.42|10772.42|10730.06|10730.06|10772.42|10772.42|10730.06|10730.06|0
1678806000000|2023-03-14 15:00:00|10731.2|10731.2|10747.1|10747.1|10748.99|10748.99|10730.46|10730.46|0
1678806300000|2023-03-14 15:05:00|10747.67|10747.67|10769.82|10769.82|10771.57|10771.57|10747.67|10747.67|0
1678806600000|2023-03-14 15:10:00|10770.63|10770.63|10772|10772|10775.35|10775.35|10770.63|10770.63|0
1678806900000|2023-03-14 15:15:00|10772.98|10772.98|10767.86|10767.86|10776.1|10776.1|10767.86|10767.86|0
1678807200000|2023-03-14 15:20:00|10768.6|10768.6|10776.56|10776.56|10776.56|10776.56|10768.6|10768.6|0
1678807500000|2023-03-14 15:25:00|10777.05|10777.05|10764.83|10764.83|10778.76|10778.76|10756.74|10756.74|0
1678807800000|2023-03-14 15:30:00|10763.57|10763.57|10751.07|10751.07|10764.11|10764.11|10749|10749|0
1678808100000|2023-03-14 15:35:00|10751.52|10751.52|10767.26|10767.26|10767.26|10767.26|10751.52|10751.52|0
1678808400000|2023-03-14 15:40:00|10769.31|10769.31|10759.75|10759.75|10773.67|10773.67|10750.38|10750.38|0
1678808700000|2023-03-14 15:45:00|10760.49|10760.49|10750.07|10750.07|10761.98|10761.98|10749.58|10749.58|0
1678809000000|2023-03-14 15:50:00|10750.56|10750.56|10758.31|10758.31|10758.31|10758.31|10750.1|10750.1|0
1678809300000|2023-03-14 15:55:00|10757.5|10757.5|10753.25|10753.25|10757.5|10757.5|10750.83|10750.83|0
1678809600000|2023-03-14 16:00:00|10754.23|10754.23|10753.69|10753.69|10757.13|10757.13|10753.21|10753.21|0
1678809900000|2023-03-14 16:05:00|10754.18|10754.18|10743.76|10743.76|10754.67|10754.67|10738.44|10738.44|0
1678810200000|2023-03-14 16:10:00|10744.49|10744.49|10761.65|10761.65|10763.33|10763.33|10744.49|10744.49|0
1678810500000|2023-03-14 16:15:00|10761.19|10761.19|10751.62|10751.62|10761.19|10761.19|10749.84|10749.84|0
1678810800000|2023-03-14 16:20:00|10752.11|10752.11|10749.52|10749.52|10752.61|10752.61|10739.44|10739.44|0
1678811100000|2023-03-14 16:25:00|10748.79|10748.79|10742.79|10742.79|10751.24|10751.24|10739.26|10739.26|0
1678868100000|2023-03-15 08:15:00|10766.55|10766.55|10774.8|10774.8|10787.42|10787.42|10765.32|10765.32|0
1678868400000|2023-03-15 08:20:00|10773.42|10773.42|10731.39|10731.39|10773.42|10773.42|10731.39|10731.39|0
1678868700000|2023-03-15 08:25:00|10730.62|10730.62|10710.36|10710.36|10730.62|10730.62|10710.36|10710.36|0
1678869000000|2023-03-15 08:30:00|10712.32|10712.32|10714.12|10714.12|10717.44|10717.44|10705.83|10705.83|0
1678869300000|2023-03-15 08:35:00|10714.57|10714.57|10714.45|10714.45|10715.39|10715.39|10710.4|10710.4|0
1678869600000|2023-03-15 08:40:00|10715.94|10715.94|10732.27|10732.27|10732.92|10732.92|10715.94|10715.94|0
1678869900000|2023-03-15 08:45:00|10733|10733|10702.33|10702.33|10733|10733|10700.83|10700.83|0
1678870200000|2023-03-15 08:50:00|10702.08|10702.08|10691.89|10691.89|10702.18|10702.18|10686.76|10686.76|0
1678870500000|2023-03-15 08:55:00|10692.92|10692.92|10683.17|10683.17|10697.74|10697.74|10683.17|10683.17|0
1678870800000|2023-03-15 09:00:00|10681.7|10681.7|10688.93|10688.93|10688.93|10688.93|10680.08|10680.08|0
1678871100000|2023-03-15 09:05:00|10687.45|10687.45|10681.66|10681.66|10688.32|10688.32|10681.58|10681.58|0
1678871400000|2023-03-15 09:10:00|10680.93|10680.93|10670.74|10670.74|10680.93|10680.93|10670.74|10670.74|0
1678871700000|2023-03-15 09:15:00|10671.47|10671.47|10681.06|10681.06|10682.04|10682.04|10669.26|10669.26|0
1678872000000|2023-03-15 09:20:00|10681.79|10681.79|10654.66|10654.66|10681.79|10681.79|10654.66|10654.66|0
1678872300000|2023-03-15 09:25:00|10650.75|10650.75|10630.39|10630.39|10651.56|10651.56|10629.59|10629.59|0
1678872600000|2023-03-15 09:30:00|10629.15|10629.15|10649.97|10649.97|10649.97|10649.97|10624.04|10624.04|0
1678872900000|2023-03-15 09:35:00|10650.22|10650.22|10643.74|10643.74|10651.71|10651.71|10642.83|10642.83|0
1678873200000|2023-03-15 09:40:00|10644.47|10644.47|10632.58|10632.58|10644.47|10644.47|10631.2|10631.2|0
1678873500000|2023-03-15 09:45:00|10631.6|10631.6|10644.67|10644.67|10644.67|10644.67|10630.88|10630.88|0
1678873800000|2023-03-15 09:50:00|10646.22|10646.22|10640.21|10640.21|10658.5|10658.5|10637.06|10637.06|0
1678874100000|2023-03-15 09:55:00|10638.6|10638.6|10640.52|10640.52|10640.73|10640.73|10632.28|10632.28|0
1678874400000|2023-03-15 10:00:00|10641.01|10641.01|10647.68|10647.68|10655.08|10655.08|10641.01|10641.01|0
1678874700000|2023-03-15 10:05:00|10648.6|10648.6|10622.46|10622.46|10648.6|10648.6|10621.97|10621.97|0
1678875000000|2023-03-15 10:10:00|10621.08|10621.08|10601.56|10601.56|10622.29|10622.29|10599.95|10599.95|0
1678875300000|2023-03-15 10:15:00|10601.24|10601.24|10598.35|10598.35|10601.24|10601.24|10596.82|10596.82|0
1678875600000|2023-03-15 10:20:00|10599.33|10599.33|10578.36|10578.36|10604.67|10604.67|10578.36|10578.36|0
1678875900000|2023-03-15 10:25:00|10571.03|10571.03|10546.37|10546.37|10571.03|10571.03|10546.37|10546.37|0
1678876200000|2023-03-15 10:30:00|10547.1|10547.1|10560.11|10560.11|10561.55|10561.55|10542.91|10542.91|0
1678876500000|2023-03-15 10:35:00|10559.19|10559.19|10528.66|10528.66|10561.64|10561.64|10528.66|10528.66|0
1678876800000|2023-03-15 10:40:00|10527.41|10527.41|10537.26|10537.26|10543.67|10543.67|10524.72|10524.72|0
1678877100000|2023-03-15 10:45:00|10538.06|10538.06|10505.53|10505.53|10539.71|10539.71|10504.73|10504.73|0
1678877400000|2023-03-15 10:50:00|10507.37|10507.37|10501.36|10501.36|10517.86|10517.86|10500.56|10500.56|0
1678877700000|2023-03-15 10:55:00|10504.74|10504.74|10509.18|10509.18|10512.5|10512.5|10499.99|10499.99|0
1678878000000|2023-03-15 11:00:00|10508.72|10508.72|10538.5|10538.5|10538.5|10538.5|10508.72|10508.72|0
1678878300000|2023-03-15 11:05:00|10539.42|10539.42|10543.97|10543.97|10544.46|10544.46|10536.51|10536.51|0
1678878600000|2023-03-15 11:10:00|10547.61|10547.61|10559.71|10559.71|10560.71|10560.71|10544.12|10544.12|0
1678878900000|2023-03-15 11:15:00|10559.25|10559.25|10556.22|10556.22|10560.23|10560.23|10553.26|10553.26|0
1678879200000|2023-03-15 11:20:00|10555.49|10555.49|10542.52|10542.52|10555.49|10555.49|10540.42|10540.42|0
1678879500000|2023-03-15 11:25:00|10546.57|10546.57|10529.89|10529.89|10552.87|10552.87|10529.89|10529.89|0
1678879800000|2023-03-15 11:30:00|10529.16|10529.16|10524.66|10524.66|10529.61|10529.61|10521.83|10521.83|0
1678880100000|2023-03-15 11:35:00|10523.85|10523.85|10525.36|10525.36|10525.36|10525.36|10505.7|10505.7|0
1678880400000|2023-03-15 11:40:00|10525.81|10525.81|10523.19|10523.19|10526.25|10526.25|10521.45|10521.45|0
1678880700000|2023-03-15 11:45:00|10522.46|10522.46|10505.86|10505.86|10522.46|10522.46|10505.03|10505.03|0
1678881000000|2023-03-15 11:50:00|10504.72|10504.72|10508.09|10508.09|10508.09|10508.09|10498.82|10498.82|0
1678881300000|2023-03-15 11:55:00|10509.55|10509.55|10512|10512|10513.44|10513.44|10504.78|10504.78|0
1678881600000|2023-03-15 12:00:00|10512.75|10512.75|10491.05|10491.05|10514.17|10514.17|10491.05|10491.05|0
1678881900000|2023-03-15 12:05:00|10490.25|10490.25|10494.85|10494.85|10494.85|10494.85|10485.98|10485.98|0
1678882200000|2023-03-15 12:10:00|10495.98|10495.98|10524.23|10524.23|10526.37|10526.37|10495.98|10495.98|0
1678882500000|2023-03-15 12:15:00|10524.72|10524.72|10510.72|10510.72|10529.38|10529.38|10510.15|10510.15|0
1678882800000|2023-03-15 12:20:00|10511.45|10511.45|10510.42|10510.42|10515.67|10515.67|10508.47|10508.47|0
1678883100000|2023-03-15 12:25:00|10509.85|10509.85|10486.85|10486.85|10509.85|10509.85|10486.85|10486.85|0
1678883400000|2023-03-15 12:30:00|10492|10492|10513.35|10513.35|10543.14|10543.14|10492|10492|0
1678883700000|2023-03-15 12:35:00|10512.43|10512.43|10481.17|10481.17|10512.43|10512.43|10481.17|10481.17|0
1678884000000|2023-03-15 12:40:00|10481.97|10481.97|10494.98|10494.98|10495.71|10495.71|10481.97|10481.97|0
1678884300000|2023-03-15 12:45:00|10494.52|10494.52|10510.92|10510.92|10510.92|10510.92|10493.47|10493.47|0
1678884600000|2023-03-15 12:50:00|10511.89|10511.89|10511.71|10511.71|10516.11|10516.11|10511.71|10511.71|0
1678884900000|2023-03-15 12:55:00|10512.21|10512.21|10536.57|10536.57|10536.57|10536.57|10503.63|10503.63|0
1678885200000|2023-03-15 13:00:00|10536.11|10536.11|10559.59|10559.59|10559.59|10559.59|10536.11|10536.11|0
1678885500000|2023-03-15 13:05:00|10560.96|10560.96|10564.39|10564.39|10564.39|10564.39|10557.52|10557.52|0
1678885800000|2023-03-15 13:10:00|10565.3|10565.3|10594.31|10594.31|10594.31|10594.31|10565.3|10565.3|0
1678886100000|2023-03-15 13:15:00|10595.8|10595.8|10611.56|10611.56|10612.54|10612.54|10595.8|10595.8|0
1678886400000|2023-03-15 13:20:00|10612.36|10612.36|10611.2|10611.2|10618.72|10618.72|10603.52|10603.52|0
1678886700000|2023-03-15 13:25:00|10613.03|10613.03|10608.53|10608.53|10615.21|10615.21|10598.08|10598.08|0
1678887000000|2023-03-15 13:30:00|10609.34|10609.34|10642.07|10642.07|10644.5|10644.5|10609.33|10609.33|0
1678887300000|2023-03-15 13:35:00|10640.46|10640.46|10662.39|10662.39|10663.24|10663.24|10630.81|10630.81|0
1678887600000|2023-03-15 13:40:00|10663.88|10663.88|10713.49|10713.49|10713.49|10713.49|10659.37|10659.37|0
1678887900000|2023-03-15 13:45:00|10714.3|10714.3|10729.44|10729.44|10729.44|10729.44|10712.4|10712.4|0
1678888200000|2023-03-15 13:50:00|10729.94|10729.94|10741.13|10741.13|10746|10746|10728.6|10728.6|0
1678888500000|2023-03-15 13:55:00|10742.59|10742.59|10724.4|10724.4|10748.49|10748.49|10723.6|10723.6|0
1678888800000|2023-03-15 14:00:00|10723.94|10723.94|10748.83|10748.83|10748.83|10748.83|10720.33|10720.33|0
1678889100000|2023-03-15 14:05:00|10749.29|10749.29|10778.88|10778.88|10778.88|10778.88|10749.29|10749.29|0
1678889400000|2023-03-15 14:10:00|10779.69|10779.69|10786.43|10786.43|10798.89|10798.89|10779.69|10779.69|0
1678889700000|2023-03-15 14:15:00|10786.88|10786.88|10793.81|10793.81|10811.52|10811.52|10786.88|10786.88|0
1678890000000|2023-03-15 14:20:00|10794.3|10794.3|10805.79|10805.79|10813.03|10813.03|10794.3|10794.3|0
1678890300000|2023-03-15 14:25:00|10805.05|10805.05|10784.84|10784.84|10806.53|10806.53|10774.83|10774.83|0
1678890600000|2023-03-15 14:30:00|10784.12|10784.12|10767.06|10767.06|10786.86|10786.86|10766.25|10766.25|0
1678890900000|2023-03-15 14:35:00|10766.6|10766.6|10761.6|10761.6|10766.6|10766.6|10752.95|10752.95|0
1678891200000|2023-03-15 14:40:00|10762.05|10762.05|10768.33|10768.33|10770.42|10770.42|10758.65|10758.65|0
1678891500000|2023-03-15 14:45:00|10767.87|10767.87|10749.4|10749.4|10770.19|10770.19|10746.31|10746.31|0
1678891800000|2023-03-15 14:50:00|10750.21|10750.21|10761.19|10761.19|10761.19|10761.19|10746.08|10746.08|0
1678892100000|2023-03-15 14:55:00|10761.65|10761.65|10776.5|10776.5|10776.5|10776.5|10760.1|10760.1|0
1678892400000|2023-03-15 15:00:00|10776.04|10776.04|10757.24|10757.24|10780.69|10780.69|10757.24|10757.24|0
1678892700000|2023-03-15 15:05:00|10756.5|10756.5|10732.9|10732.9|10756.5|10756.5|10732.9|10732.9|0
1678893000000|2023-03-15 15:10:00|10731.01|10731.01|10730.22|10730.22|10748.57|10748.57|10729.73|10729.73|0
1678893300000|2023-03-15 15:15:00|10729.49|10729.49|10707.83|10707.83|10730.77|10730.77|10707.83|10707.83|0
1678893600000|2023-03-15 15:20:00|10707.34|10707.34|10670.03|10670.03|10707.34|10707.34|10666.85|10666.85|0
1678893900000|2023-03-15 15:25:00|10669.78|10669.78|10686.48|10686.48|10688.61|10688.61|10669.68|10669.68|0
1678894200000|2023-03-15 15:30:00|10687.45|10687.45|10653.56|10653.56|10695.26|10695.26|10653.56|10653.56|0
1678894500000|2023-03-15 15:35:00|10654.36|10654.36|10630.02|10630.02|10654.36|10654.36|10630.02|10630.02|0
1678894800000|2023-03-15 15:40:00|10628.57|10628.57|10631.72|10631.72|10638.81|10638.81|10623.49|10623.49|0
1678895100000|2023-03-15 15:45:00|10632.21|10632.21|10651.7|10651.7|10651.7|10651.7|10632.21|10632.21|0
1678895400000|2023-03-15 15:50:00|10653.31|10653.31|10620.45|10620.45|10654.04|10654.04|10619.64|10619.64|0
1678895700000|2023-03-15 15:55:00|10621.25|10621.25|10614.25|10614.25|10623.86|10623.86|10610.14|10610.14|0
1678896000000|2023-03-15 16:00:00|10613.76|10613.76|10604.45|10604.45|10618.39|10618.39|10604.45|10604.45|0
1678896300000|2023-03-15 16:05:00|10602.84|10602.84|10582.85|10582.85|10602.84|10602.84|10573.59|10573.59|0
1678896600000|2023-03-15 16:10:00|10580.74|10580.74|10575.78|10575.78|10582.48|10582.48|10574.86|10574.86|0
1678896900000|2023-03-15 16:15:00|10575.32|10575.32|10579.16|10579.16|10584.75|10584.75|10575.32|10575.32|0
1678897200000|2023-03-15 16:20:00|10578.35|10578.35|10568.18|10568.18|10578.35|10578.35|10561.1|10561.1|0
1678897500000|2023-03-15 16:25:00|10567.44|10567.44|10551.5|10551.5|10567.44|10567.44|10544.23|10544.23|0
1678954500000|2023-03-16 08:15:00|10637.71|10637.71|10613.59|10613.59|10638.4|10638.4|10606.53|10606.53|0
1678954800000|2023-03-16 08:20:00|10612.91|10612.91|10590.27|10590.27|10613.88|10613.88|10589.59|10589.59|0
1678955100000|2023-03-16 08:25:00|10592.46|10592.46|10636.34|10636.34|10645.36|10645.36|10592.46|10592.46|0
1678955400000|2023-03-16 08:30:00|10636.09|10636.09|10632.07|10632.07|10637.86|10637.86|10632.07|10632.07|0
1678955700000|2023-03-16 08:35:00|10631.82|10631.82|10657.93|10657.93|10659.99|10659.99|10622.81|10622.81|0
1678956000000|2023-03-16 08:40:00|10660.12|10660.12|10649.45|10649.45|10670.96|10670.96|10647.73|10647.73|0
1678956300000|2023-03-16 08:45:00|10647.01|10647.01|10601.9|10601.9|10647.01|10647.01|10601.69|10601.69|0
1678956600000|2023-03-16 08:50:00|10602.71|10602.71|10580.85|10580.85|10602.71|10602.71|10580.85|10580.85|0
1678956900000|2023-03-16 08:55:00|10580.12|10580.12|10563.55|10563.55|10580.12|10580.12|10552.61|10552.61|0
1678957200000|2023-03-16 09:00:00|10562.83|10562.83|10584.38|10584.38|10588.93|10588.93|10562.83|10562.83|0
1678957500000|2023-03-16 09:05:00|10584.19|10584.19|10575.67|10575.67|10584.19|10584.19|10568.97|10568.97|0
1678957800000|2023-03-16 09:10:00|10575.21|10575.21|10578.32|10578.32|10582.8|10582.8|10573.6|10573.6|0
1678958100000|2023-03-16 09:15:00|10577.4|10577.4|10559.66|10559.66|10577.4|10577.4|10559.66|10559.66|0
1678958400000|2023-03-16 09:20:00|10559.44|10559.44|10555.81|10555.81|10559.44|10559.44|10553.53|10553.53|0
1678958700000|2023-03-16 09:25:00|10556.54|10556.54|10585.92|10585.92|10585.92|10585.92|10556.54|10556.54|0
1678959000000|2023-03-16 09:30:00|10589.91|10589.91|10601.88|10601.88|10601.88|10601.88|10589.91|10589.91|0
1678959300000|2023-03-16 09:35:00|10612.91|10612.91|10617.8|10617.8|10622.34|10622.34|10612.91|10612.91|0
1678959600000|2023-03-16 09:40:00|10615.35|10615.35|10620.28|10620.28|10622.19|10622.19|10614.86|10614.86|0
1678959900000|2023-03-16 09:45:00|10618.82|10618.82|10608.96|10608.96|10620.72|10620.72|10607.25|10607.25|0
1678960200000|2023-03-16 09:50:00|10609.45|10609.45|10621.02|10621.02|10621.47|10621.47|10609.4|10609.4|0
1678960500000|2023-03-16 09:55:00|10621.24|10621.24|10649.29|10649.29|10649.29|10649.29|10621.24|10621.24|0
1678960800000|2023-03-16 10:00:00|10649.75|10649.75|10656.49|10656.49|10657.03|10657.03|10649.75|10649.75|0
1678961100000|2023-03-16 10:05:00|10658.9|10658.9|10658.66|10658.66|10662.13|10662.13|10658.66|10658.66|0
1678961400000|2023-03-16 10:10:00|10657.74|10657.74|10654.28|10654.28|10657.74|10657.74|10648.34|10648.34|0
1678961700000|2023-03-16 10:15:00|10653.55|10653.55|10646.55|10646.55|10655.09|10655.09|10641.55|10641.55|0
1678962000000|2023-03-16 10:20:00|10645.82|10645.82|10646.07|10646.07|10648.96|10648.96|10644.88|10644.88|0
1678962300000|2023-03-16 10:25:00|10646.79|10646.79|10652.3|10652.3|10652.3|10652.3|10641.32|10641.32|0
1678962600000|2023-03-16 10:30:00|10657.16|10657.16|10666.02|10666.02|10672.49|10672.49|10657.16|10657.16|0
1678962900000|2023-03-16 10:35:00|10666.48|10666.48|10679.46|10679.46|10679.46|10679.46|10666.02|10666.02|0
1678963200000|2023-03-16 10:40:00|10679|10679|10672.01|10672.01|10679|10679|10668.82|10668.82|0
1678963500000|2023-03-16 10:45:00|10671.27|10671.27|10663.03|10663.03|10673.26|10673.26|10663.03|10663.03|0
1678963800000|2023-03-16 10:50:00|10660.76|10660.76|10649.85|10649.85|10660.76|10660.76|10645.8|10645.8|0
1678964100000|2023-03-16 10:55:00|10648.94|10648.94|10663.57|10663.57|10663.57|10663.57|10644.99|10644.99|0
1678964400000|2023-03-16 11:00:00|10664.03|10664.03|10644.72|10644.72|10666.78|10666.78|10644.72|10644.72|0
1678964700000|2023-03-16 11:05:00|10642.89|10642.89|10644.7|10644.7|10648.63|10648.63|10642.89|10642.89|0
1678965000000|2023-03-16 11:10:00|10645.42|10645.42|10635.67|10635.67|10645.42|10645.42|10633.73|10633.73|0
1678965300000|2023-03-16 11:15:00|10636.4|10636.4|10645.58|10645.58|10645.58|10645.58|10633.38|10633.38|0
1678965600000|2023-03-16 11:20:00|10651.45|10651.45|10657.64|10657.64|10657.64|10657.64|10651.45|10651.45|0
1678965900000|2023-03-16 11:25:00|10660.86|10660.86|10661.6|10661.6|10670.23|10670.23|10660.86|10660.86|0
1678966200000|2023-03-16 11:30:00|10661.37|10661.37|10676.94|10676.94|10676.94|10676.94|10661.37|10661.37|0
1678966500000|2023-03-16 11:35:00|10675.64|10675.64|10684.89|10684.89|10684.89|10684.89|10675.64|10675.64|0
1678966800000|2023-03-16 11:40:00|10685.62|10685.62|10688.55|10688.55|10688.55|10688.55|10685.16|10685.16|0
1678967100000|2023-03-16 11:45:00|10689.47|10689.47|10712.38|10712.38|10712.38|10712.38|10689.47|10689.47|0
1678967400000|2023-03-16 11:50:00|10711.92|10711.92|10703.76|10703.76|10715.38|10715.38|10703.76|10703.76|0
1678967700000|2023-03-16 11:55:00|10702.3|10702.3|10697.83|10697.83|10702.3|10702.3|10695.46|10695.46|0
1678968000000|2023-03-16 12:00:00|10697.03|10697.03|10679.95|10679.95|10697.03|10697.03|10679.95|10679.95|0
1678968300000|2023-03-16 12:05:00|10679.46|10679.46|10650.95|10650.95|10679.46|10679.46|10650.95|10650.95|0
1678968600000|2023-03-16 12:10:00|10651.51|10651.51|10655.98|10655.98|10656.44|10656.44|10651.51|10651.51|0
1678968900000|2023-03-16 12:15:00|10656.78|10656.78|10663.04|10663.04|10665.37|10665.37|10656.78|10656.78|0
1678969200000|2023-03-16 12:20:00|10662.23|10662.23|10659.84|10659.84|10662.23|10662.23|10658.87|10658.87|0
1678969500000|2023-03-16 12:25:00|10661.3|10661.3|10639.96|10639.96|10661.41|10661.41|10639.96|10639.96|0
1678969800000|2023-03-16 12:30:00|10640.45|10640.45|10663.19|10663.19|10663.65|10663.65|10639.9|10639.9|0
1678970100000|2023-03-16 12:35:00|10662.39|10662.39|10654.7|10654.7|10663.02|10663.02|10654.7|10654.7|0
1678970400000|2023-03-16 12:40:00|10652.81|10652.81|10649.73|10649.73|10662.31|10662.31|10646.99|10646.99|0
1678970700000|2023-03-16 12:45:00|10651.1|10651.1|10634.82|10634.82|10651.1|10651.1|10634.82|10634.82|0
1678971000000|2023-03-16 12:50:00|10634.36|10634.36|10641.21|10641.21|10642.33|10642.33|10633.56|10633.56|0
1678971300000|2023-03-16 12:55:00|10639.04|10639.04|10628.04|10628.04|10641.45|10641.45|10628.04|10628.04|0
1678971600000|2023-03-16 13:00:00|10627.13|10627.13|10633.72|10633.72|10633.72|10633.72|10624.96|10624.96|0
1678971900000|2023-03-16 13:05:00|10634.28|10634.28|10635.53|10635.53|10638.08|10638.08|10631.62|10631.62|0
1678972200000|2023-03-16 13:10:00|10634.55|10634.55|10646.31|10646.31|10650.09|10650.09|10633.06|10633.06|0
1678972500000|2023-03-16 13:15:00|10643.87|10643.87|10620.76|10620.76|10643.87|10643.87|10612.37|10612.37|0
1678972800000|2023-03-16 13:20:00|10619.38|10619.38|10607.8|10607.8|10619.38|10619.38|10603.08|10603.08|0
1678973100000|2023-03-16 13:25:00|10608.53|10608.53|10625.04|10625.04|10625.04|10625.04|10608.53|10608.53|0
1678973400000|2023-03-16 13:30:00|10629.07|10629.07|10659.63|10659.63|10659.63|10659.63|10629.07|10629.07|0
1678973700000|2023-03-16 13:35:00|10659.14|10659.14|10679.97|10679.97|10680.15|10680.15|10654.09|10654.09|0
1678974000000|2023-03-16 13:40:00|10679.48|10679.48|10713.48|10713.48|10721.35|10721.35|10679.48|10679.48|0
1678974300000|2023-03-16 13:45:00|10715.74|10715.74|10688.97|10688.97|10718.02|10718.02|10688.97|10688.97|0
1678974600000|2023-03-16 13:50:00|10688.49|10688.49|10711.23|10711.23|10711.23|10711.23|10687.99|10687.99|0
1678974900000|2023-03-16 13:55:00|10711|10711|10743.97|10743.97|10743.97|10743.97|10711|10711|0
1678975200000|2023-03-16 14:00:00|10746.49|10746.49|10713.59|10713.59|10754.1|10754.1|10713.59|10713.59|0
1678975500000|2023-03-16 14:05:00|10704.58|10704.58|10671.42|10671.42|10704.58|10704.58|10671.42|10671.42|0
1678975800000|2023-03-16 14:10:00|10671.88|10671.88|10668.69|10668.69|10672.37|10672.37|10661.57|10661.57|0
1678976100000|2023-03-16 14:15:00|10669.41|10669.41|10624.86|10624.86|10669.9|10669.9|10615.67|10615.67|0
1678976400000|2023-03-16 14:20:00|10624.37|10624.37|10647.83|10647.83|10652.32|10652.32|10624.2|10624.2|0
1678976700000|2023-03-16 14:25:00|10647.03|10647.03|10662.83|10662.83|10664.5|10664.5|10646.3|10646.3|0
1678977000000|2023-03-16 14:30:00|10663.56|10663.56|10647.93|10647.93|10668.14|10668.14|10647.93|10647.93|0
1678977300000|2023-03-16 14:35:00|10646.32|10646.32|10661.57|10661.57|10667.64|10667.64|10646.32|10646.32|0
1678977600000|2023-03-16 14:40:00|10660.82|10660.82|10698.43|10698.43|10698.43|10698.43|10660.82|10660.82|0
1678977900000|2023-03-16 14:45:00|10699.92|10699.92|10709.85|10709.85|10715.58|10715.58|10695.24|10695.24|0
1678978200000|2023-03-16 14:50:00|10708.64|10708.64|10745.66|10745.66|10746.46|10746.46|10707.75|10707.75|0
1678978500000|2023-03-16 14:55:00|10744.68|10744.68|10745.14|10745.14|10745.5|10745.5|10735.93|10735.93|0
1678978800000|2023-03-16 15:00:00|10746.62|10746.62|10713.48|10713.48|10747.69|10747.69|10713.48|10713.48|0
1678979100000|2023-03-16 15:05:00|10712.76|10712.76|10730.48|10730.48|10731.47|10731.47|10711.95|10711.95|0
1678979400000|2023-03-16 15:10:00|10728.99|10728.99|10722.18|10722.18|10730.37|10730.37|10712.49|10712.49|0
1678979700000|2023-03-16 15:15:00|10721.45|10721.45|10720.19|10720.19|10728.67|10728.67|10719.67|10719.67|0
1678980000000|2023-03-16 15:20:00|10720.65|10720.65|10745.08|10745.08|10745.08|10745.08|10720.65|10720.65|0
1678980300000|2023-03-16 15:25:00|10744.17|10744.17|10744.48|10744.48|10751.85|10751.85|10744.17|10744.17|0
1678980600000|2023-03-16 15:30:00|10745.91|10745.91|10733.24|10733.24|10745.91|10745.91|10732.76|10732.76|0
1678980900000|2023-03-16 15:35:00|10734.46|10734.46|10744.84|10744.84|10746.64|10746.64|10734.46|10734.46|0
1678981200000|2023-03-16 15:40:00|10745.57|10745.57|10769.48|10769.48|10769.48|10769.48|10745.57|10745.57|0
1678981500000|2023-03-16 15:45:00|10769.02|10769.02|10780.18|10780.18|10780.18|10780.18|10766.32|10766.32|0
1678981800000|2023-03-16 15:50:00|10780.93|10780.93|10782.3|10782.3|10787.56|10787.56|10780.93|10780.93|0
1678982100000|2023-03-16 15:55:00|10782.76|10782.76|10773.22|10773.22|10789.36|10789.36|10772.77|10772.77|0
1678982400000|2023-03-16 16:00:00|10772.49|10772.49|10770.35|10770.35|10772.49|10772.49|10761.32|10761.32|0
1678982700000|2023-03-16 16:05:00|10769.79|10769.79|10755.71|10755.71|10771.02|10771.02|10754.38|10754.38|0
1678983000000|2023-03-16 16:10:00|10755.25|10755.25|10769.52|10769.52|10770.32|10770.32|10753.95|10753.95|0
1678983300000|2023-03-16 16:15:00|10770.26|10770.26|10779.75|10779.75|10780.56|10780.56|10767.33|10767.33|0
1678983600000|2023-03-16 16:20:00|10779.29|10779.29|10782.56|10782.56|10784.97|10784.97|10777.89|10777.89|0
1678983900000|2023-03-16 16:25:00|10781.76|10781.76|10772|10772|10782.9|10782.9|10772|10772|0
1679040900000|2023-03-17 08:15:00|10793|10793|10801.08|10801.08|10801.61|10801.61|10793|10793|0
1679041200000|2023-03-17 08:20:00|10801.58|10801.58|10830.82|10830.82|10830.82|10830.82|10798.71|10798.71|0
1679041500000|2023-03-17 08:25:00|10831.96|10831.96|10822.48|10822.48|10843.66|10843.66|10822.48|10822.48|0
1679041800000|2023-03-17 08:30:00|10822.73|10822.73|10797.05|10797.05|10822.73|10822.73|10777.03|10777.03|0
1679042100000|2023-03-17 08:35:00|10800.27|10800.27|10802.29|10802.29|10804.95|10804.95|10799.85|10799.85|0
1679042400000|2023-03-17 08:40:00|10801.97|10801.97|10787.94|10787.94|10803.69|10803.69|10786.4|10786.4|0
1679042700000|2023-03-17 08:45:00|10790.36|10790.36|10787.37|10787.37|10793.97|10793.97|10785.17|10785.17|0
1679043000000|2023-03-17 08:50:00|10787.95|10787.95|10783.82|10783.82|10789.6|10789.6|10783.82|10783.82|0
1679043300000|2023-03-17 08:55:00|10784.39|10784.39|10795.92|10795.92|10799.38|10799.38|10783.51|10783.51|0
1679043600000|2023-03-17 09:00:00|10795.35|10795.35|10794.07|10794.07|10800.73|10800.73|10793.5|10793.5|0
1679043900000|2023-03-17 09:05:00|10796.3|10796.3|10782.9|10782.9|10797.59|10797.59|10779.13|10779.13|0
1679044200000|2023-03-17 09:10:00|10784.37|10784.37|10773.42|10773.42|10785.21|10785.21|10773.42|10773.42|0
1679044500000|2023-03-17 09:15:00|10774.4|10774.4|10780.58|10780.58|10780.58|10780.58|10770.6|10770.6|0
1679044800000|2023-03-17 09:20:00|10782.19|10782.19|10764.95|10764.95|10789|10789|10762.36|10762.36|0
1679045100000|2023-03-17 09:25:00|10764.5|10764.5|10756.42|10756.42|10764.5|10764.5|10750.47|10750.47|0
1679045400000|2023-03-17 09:30:00|10761.37|10761.37|10771.24|10771.24|10777|10777|10754.88|10754.88|0
1679045700000|2023-03-17 09:35:00|10771.97|10771.97|10777.27|10777.27|10784.53|10784.53|10771.97|10771.97|0
1679046000000|2023-03-17 09:40:00|10776.78|10776.78|10763.69|10763.69|10776.78|10776.78|10763.69|10763.69|0
1679046300000|2023-03-17 09:45:00|10762.71|10762.71|10762.25|10762.25|10762.71|10762.71|10757.22|10757.22|0
1679046600000|2023-03-17 09:50:00|10763.56|10763.56|10782.22|10782.22|10786.06|10786.06|10760.83|10760.83|0
1679046900000|2023-03-17 09:55:00|10781.73|10781.73|10775.85|10775.85|10781.73|10781.73|10772.88|10772.88|0
1679047200000|2023-03-17 10:00:00|10775.39|10775.39|10769.16|10769.16|10775.76|10775.76|10769.16|10769.16|0
1679047500000|2023-03-17 10:05:00|10768.2|10768.2|10785.38|10785.38|10787.47|10787.47|10762.15|10762.15|0
1679048100000|2023-03-17 10:15:00|10784.38|10784.38|10734.31|10734.31|10784.38|10784.38|10734.08|10734.08|0
1679048400000|2023-03-17 10:20:00|10733.85|10733.85|10741.31|10741.31|10742.12|10742.12|10721.63|10721.63|0
1679048700000|2023-03-17 10:25:00|10740.51|10740.51|10732.07|10732.07|10742.42|10742.42|10731.82|10731.82|0
1679049000000|2023-03-17 10:30:00|10733.05|10733.05|10730.44|10730.44|10743.06|10743.06|10730.44|10730.44|0
1679049300000|2023-03-17 10:35:00|10729.46|10729.46|10730.53|10730.53|10730.53|10730.53|10715.54|10715.54|0
1679049600000|2023-03-17 10:40:00|10731.33|10731.33|10715.79|10715.79|10732.1|10732.1|10710.78|10710.78|0
1679049900000|2023-03-17 10:45:00|10714.99|10714.99|10676.22|10676.22|10714.99|10714.99|10668.27|10668.27|0
1679050200000|2023-03-17 10:50:00|10679.71|10679.71|10675.42|10675.42|10687.65|10687.65|10670.75|10670.75|0
1679050500000|2023-03-17 10:55:00|10675.88|10675.88|10681|10681|10681.75|10681.75|10663.44|10663.44|0
1679050800000|2023-03-17 11:00:00|10681.49|10681.49|10688.74|10688.74|10690.77|10690.77|10664.56|10664.56|0
1679051100000|2023-03-17 11:05:00|10687.28|10687.28|10675.37|10675.37|10687.77|10687.77|10670.84|10670.84|0
1679051400000|2023-03-17 11:10:00|10673.42|10673.42|10689.55|10689.55|10689.55|10689.55|10673.42|10673.42|0
1679051700000|2023-03-17 11:15:00|10689.1|10689.1|10703.94|10703.94|10703.94|10703.94|10683.1|10683.1|0
1679052000000|2023-03-17 11:20:00|10706.17|10706.17|10707.82|10707.82|10710.24|10710.24|10705.71|10705.71|0
1679052300000|2023-03-17 11:25:00|10706.23|10706.23|10693.03|10693.03|10706.23|10706.23|10686.74|10686.74|0
1679052600000|2023-03-17 11:30:00|10692.57|10692.57|10697.71|10697.71|10697.71|10697.71|10692.57|10692.57|0
1679052900000|2023-03-17 11:35:00|10696.49|10696.49|10688.67|10688.67|10697.33|10697.33|10688.67|10688.67|0
1679053200000|2023-03-17 11:40:00|10689.65|10689.65|10680.67|10680.67|10690.45|10690.45|10674.08|10674.08|0
1679053500000|2023-03-17 11:45:00|10681.4|10681.4|10681.98|10681.98|10688.48|10688.48|10680.67|10680.67|0
1679053800000|2023-03-17 11:50:00|10681.17|10681.17|10663.89|10663.89|10681.17|10681.17|10663.89|10663.89|0
1679054100000|2023-03-17 11:55:00|10664.46|10664.46|10659.52|10659.52|10666.85|10666.85|10659.52|10659.52|0
1679054400000|2023-03-17 12:00:00|10658.6|10658.6|10656.23|10656.23|10661.52|10661.52|10650.51|10650.51|0
1679054700000|2023-03-17 12:05:00|10655.42|10655.42|10635.02|10635.02|10655.42|10655.42|10633.48|10633.48|0
1679055000000|2023-03-17 12:10:00|10634.45|10634.45|10631.9|10631.9|10634.45|10634.45|10628.62|10628.62|0
1679055300000|2023-03-17 12:15:00|10632.64|10632.64|10628.01|10628.01|10634.35|10634.35|10626.28|10626.28|0
1679055600000|2023-03-17 12:20:00|10628.5|10628.5|10602.81|10602.81|10628.5|10628.5|10602.81|10602.81|0
1679055900000|2023-03-17 12:25:00|10602.56|10602.56|10593.6|10593.6|10603.54|10603.54|10591.05|10591.05|0
1679056200000|2023-03-17 12:30:00|10592.87|10592.87|10590.15|10590.15|10599.48|10599.48|10590.15|10590.15|0
1679056500000|2023-03-17 12:35:00|10589.41|10589.41|10584.33|10584.33|10589.41|10589.41|10581.26|10581.26|0
1679056800000|2023-03-17 12:40:00|10583.85|10583.85|10569.67|10569.67|10587.83|10587.83|10568.18|10568.18|0
1679057100000|2023-03-17 12:45:00|10569.18|10569.18|10530.76|10530.76|10569.21|10569.21|10530.76|10530.76|0
1679057400000|2023-03-17 12:50:00|10531.73|10531.73|10559.76|10559.76|10559.76|10559.76|10531.73|10531.73|0
1679057700000|2023-03-17 12:55:00|10561.14|10561.14|10560.37|10560.37|10564.56|10564.56|10552.8|10552.8|0
1679058000000|2023-03-17 13:00:00|10561.1|10561.1|10565.85|10565.85|10571.33|10571.33|10560.47|10560.47|0
1679058300000|2023-03-17 13:05:00|10567.31|10567.31|10571.84|10571.84|10577.94|10577.94|10567.08|10567.08|0
1679058600000|2023-03-17 13:10:00|10572.41|10572.41|10576.27|10576.27|10582.85|10582.85|10572.41|10572.41|0
1679058900000|2023-03-17 13:15:00|10576.76|10576.76|10563.76|10563.76|10576.76|10576.76|10562.85|10562.85|0
1679059200000|2023-03-17 13:20:00|10564.49|10564.49|10543.99|10543.99|10564.49|10564.49|10543.25|10543.25|0
1679059500000|2023-03-17 13:25:00|10545.37|10545.37|10558.32|10558.32|10558.32|10558.32|10545.37|10545.37|0
1679059800000|2023-03-17 13:30:00|10556.86|10556.86|10545.54|10545.54|10559.32|10559.32|10545.54|10545.54|0
1679060100000|2023-03-17 13:35:00|10544.54|10544.54|10544.26|10544.26|10545.52|10545.52|10539.78|10539.78|0
1679060400000|2023-03-17 13:40:00|10543.51|10543.51|10534.39|10534.39|10545.17|10545.17|10521.57|10521.57|0
1679060700000|2023-03-17 13:45:00|10533.91|10533.91|10545.07|10545.07|10548.78|10548.78|10533.91|10533.91|0
1679061000000|2023-03-17 13:50:00|10546.44|10546.44|10564.2|10564.2|10564.2|10564.2|10546.44|10546.44|0
1679061300000|2023-03-17 13:55:00|10565.12|10565.12|10571.02|10571.02|10578.29|10578.29|10565.12|10565.12|0
1679061600000|2023-03-17 14:00:00|10572.98|10572.98|10600.39|10600.39|10607.62|10607.62|10572.25|10572.25|0
1679061900000|2023-03-17 14:05:00|10599.48|10599.48|10585.86|10585.86|10599.93|10599.93|10585.86|10585.86|0
1679062200000|2023-03-17 14:10:00|10585.61|10585.61|10579.64|10579.64|10586.34|10586.34|10575.92|10575.92|0
1679062500000|2023-03-17 14:15:00|10580.44|10580.44|10553.69|10553.69|10584.85|10584.85|10553.69|10553.69|0
1679062800000|2023-03-17 14:20:00|10553.12|10553.12|10542.31|10542.31|10553.58|10553.58|10540.41|10540.41|0
1679063100000|2023-03-17 14:25:00|10539.45|10539.45|10529.02|10529.02|10540.37|10540.37|10520.63|10520.63|0
1679063400000|2023-03-17 14:30:00|10528.1|10528.1|10504.23|10504.23|10528.1|10528.1|10502.29|10502.29|0
1679063700000|2023-03-17 14:35:00|10502.63|10502.63|10499.85|10499.85|10502.63|10502.63|10495.12|10495.12|0
1679064000000|2023-03-17 14:40:00|10501.68|10501.68|10487.79|10487.79|10507.63|10507.63|10487.79|10487.79|0
1679064300000|2023-03-17 14:45:00|10488.25|10488.25|10500.94|10500.94|10500.94|10500.94|10485.26|10485.26|0
1679064600000|2023-03-17 14:50:00|10501.74|10501.74|10505.21|10505.21|10505.67|10505.67|10492.15|10492.15|0
1679064900000|2023-03-17 14:55:00|10504.4|10504.4|10528.08|10528.08|10528.08|10528.08|10503.67|10503.67|0
1679065200000|2023-03-17 15:00:00|10527.62|10527.62|10528.24|10528.24|10528.64|10528.64|10519.87|10519.87|0
1679065500000|2023-03-17 15:05:00|10529.94|10529.94|10554.87|10554.87|10556.67|10556.67|10527.89|10527.89|0
1679065800000|2023-03-17 15:10:00|10554.38|10554.38|10577.4|10577.4|10577.4|10577.4|10553.28|10553.28|0
1679066100000|2023-03-17 15:15:00|10576.6|10576.6|10606.55|10606.55|10607.36|10607.36|10576.6|10576.6|0
1679066400000|2023-03-17 15:20:00|10607.01|10607.01|10564.11|10564.11|10608.84|10608.84|10564.11|10564.11|0
1679066700000|2023-03-17 15:25:00|10565.6|10565.6|10565.38|10565.38|10571.67|10571.67|10564.38|10564.38|0
1679067000000|2023-03-17 15:30:00|10566.36|10566.36|10556.51|10556.51|10568.57|10568.57|10555.32|10555.32|0
1679067300000|2023-03-17 15:35:00|10555.94|10555.94|10550.3|10550.3|10556.43|10556.43|10548.61|10548.61|0
1679067600000|2023-03-17 15:40:00|10549.73|10549.73|10557.97|10557.97|10557.97|10557.97|10547.37|10547.37|0
1679067900000|2023-03-17 15:45:00|10559.46|10559.46|10567.12|10567.12|10567.12|10567.12|10559.46|10559.46|0
1679068200000|2023-03-17 15:50:00|10567.69|10567.69|10578.46|10578.46|10581.22|10581.22|10567.69|10567.69|0
1679068500000|2023-03-17 15:55:00|10577.73|10577.73|10574.46|10574.46|10586.37|10586.37|10573.68|10573.68|0
1679068800000|2023-03-17 16:00:00|10574.92|10574.92|10577.38|10577.38|10578.63|10578.63|10573.67|10573.67|0
1679069100000|2023-03-17 16:05:00|10576.88|10576.88|10592.23|10592.23|10593.76|10593.76|10572.84|10572.84|0
1679069400000|2023-03-17 16:10:00|10593.6|10593.6|10588.51|10588.51|10594.4|10594.4|10584.19|10584.19|0
1679069700000|2023-03-17 16:15:00|10587.05|10587.05|10590.54|10590.54|10590.54|10590.54|10581.18|10581.18|0
1679070000000|2023-03-17 16:20:00|10591|10591|10579.53|10579.53|10591|10591|10570.18|10570.18|0
1679070300000|2023-03-17 16:25:00|10580.02|10580.02|10573.78|10573.78|10580.05|10580.05|10572.86|10572.86|0
1679300100000|2023-03-20 08:15:00|10416.03|10416.03|10340.88|10340.88|10418.76|10418.76|10333.76|10333.76|0
1679300400000|2023-03-20 08:20:00|10339.97|10339.97|10359.07|10359.07|10368.81|10368.81|10338.61|10338.61|0
1679300700000|2023-03-20 08:25:00|10357.24|10357.24|10353.68|10353.68|10359.85|10359.85|10333.04|10333.04|0
1679301000000|2023-03-20 08:30:00|10356.87|10356.87|10362.1|10362.1|10380.57|10380.57|10353.3|10353.3|0
1679301300000|2023-03-20 08:35:00|10363.01|10363.01|10386.15|10386.15|10386.15|10386.15|10362.55|10362.55|0
1679301600000|2023-03-20 08:40:00|10385.18|10385.18|10401.45|10401.45|10415.56|10415.56|10384.7|10384.7|0
1679301900000|2023-03-20 08:45:00|10400.04|10400.04|10392.33|10392.33|10402.48|10402.48|10392.33|10392.33|0
1679302200000|2023-03-20 08:50:00|10396.68|10396.68|10406.93|10406.93|10407.33|10407.33|10396.68|10396.68|0
1679302500000|2023-03-20 08:55:00|10407.73|10407.73|10444.39|10444.39|10444.39|10444.39|10406.28|10406.28|0
1679302800000|2023-03-20 09:00:00|10444.85|10444.85|10473.51|10473.51|10475.98|10475.98|10444.85|10444.85|0
1679303100000|2023-03-20 09:05:00|10475.09|10475.09|10492.7|10492.7|10511.08|10511.08|10475.09|10475.09|0
1679303400000|2023-03-20 09:10:00|10491.72|10491.72|10422.69|10422.69|10491.72|10491.72|10421.24|10421.24|0
1679303700000|2023-03-20 09:15:00|10425.42|10425.42|10405.25|10405.25|10425.42|10425.42|10401.58|10401.58|0
1679304000000|2023-03-20 09:20:00|10409.28|10409.28|10415.99|10415.99|10415.99|10415.99|10404.87|10404.87|0
1679304300000|2023-03-20 09:25:00|10417.81|10417.81|10401.01|10401.01|10422.89|10422.89|10399.11|10399.11|0
1679304600000|2023-03-20 09:30:00|10400.17|10400.17|10425.19|10425.19|10425.19|10425.19|10400.17|10400.17|0
1679304900000|2023-03-20 09:35:00|10425.56|10425.56|10438.67|10438.67|10438.67|10438.67|10424.84|10424.84|0
1679305200000|2023-03-20 09:40:00|10440.95|10440.95|10451.88|10451.88|10452.36|10452.36|10439.62|10439.62|0
1679305500000|2023-03-20 09:45:00|10451.39|10451.39|10472.09|10472.09|10472.09|10472.09|10449.65|10449.65|0
1679305800000|2023-03-20 09:50:00|10473|10473|10503.3|10503.3|10504.27|10504.27|10473|10473|0
1679306100000|2023-03-20 09:55:00|10502.84|10502.84|10510.97|10510.97|10521.63|10521.63|10502.84|10502.84|0
1679306400000|2023-03-20 10:00:00|10510.51|10510.51|10504.98|10504.98|10510.51|10510.51|10499.46|10499.46|0
1679306700000|2023-03-20 10:05:00|10506.11|10506.11|10517.15|10517.15|10520.64|10520.64|10503.25|10503.25|0
1679307000000|2023-03-20 10:10:00|10515.55|10515.55|10503.11|10503.11|10515.55|10515.55|10502.38|10502.38|0
1679307300000|2023-03-20 10:15:00|10504.23|10504.23|10505.97|10505.97|10510.63|10510.63|10504.23|10504.23|0
1679307600000|2023-03-20 10:20:00|10507.61|10507.61|10506.26|10506.26|10510.61|10510.61|10501.16|10501.16|0
1679307900000|2023-03-20 10:25:00|10506.83|10506.83|10506.05|10506.05|10507.63|10507.63|10505.52|10505.52|0
1679308200000|2023-03-20 10:30:00|10505.33|10505.33|10505.81|10505.81|10505.81|10505.81|10497.55|10497.55|0
1679308500000|2023-03-20 10:35:00|10506.29|10506.29|10515.88|10515.88|10515.88|10515.88|10506.29|10506.29|0
1679308800000|2023-03-20 10:40:00|10517.58|10517.58|10529.14|10529.14|10536.58|10536.58|10517.58|10517.58|0
1679309100000|2023-03-20 10:45:00|10527.69|10527.69|10528.27|10528.27|10530.04|10530.04|10526.56|10526.56|0
1679309400000|2023-03-20 10:50:00|10524.73|10524.73|10530.01|10530.01|10530.01|10530.01|10518.5|10518.5|0
1679309700000|2023-03-20 10:55:00|10531.65|10531.65|10550|10550|10550|10550|10531.65|10531.65|0
1679310000000|2023-03-20 11:00:00|10549.03|10549.03|10547.55|10547.55|10552.19|10552.19|10547.55|10547.55|0
1679310300000|2023-03-20 11:05:00|10548.27|10548.27|10559.88|10559.88|10562.35|10562.35|10546.97|10546.97|0
1679310600000|2023-03-20 11:10:00|10560.68|10560.68|10561.14|10561.14|10562.86|10562.86|10558.97|10558.97|0
1679310900000|2023-03-20 11:15:00|10560.58|10560.58|10545.64|10545.64|10560.58|10560.58|10545.08|10545.08|0
1679311200000|2023-03-20 11:20:00|10545.61|10545.61|10559.17|10559.17|10559.97|10559.97|10540.46|10540.46|0
1679311500000|2023-03-20 11:25:00|10559.97|10559.97|10559.89|10559.89|10560.69|10560.69|10559.32|10559.32|0
1679311800000|2023-03-20 11:30:00|10559.32|10559.32|10563.19|10563.19|10566.5|10566.5|10559.32|10559.32|0
1679312100000|2023-03-20 11:35:00|10562.97|10562.97|10551.53|10551.53|10562.97|10562.97|10547.26|10547.26|0
1679312400000|2023-03-20 11:40:00|10549.93|10549.93|10541.52|10541.52|10549.93|10549.93|10541.52|10541.52|0
1679312700000|2023-03-20 11:45:00|10543.1|10543.1|10543.34|10543.34|10544.55|10544.55|10542.85|10542.85|0
1679313000000|2023-03-20 11:50:00|10540.85|10540.85|10538.19|10538.19|10540.85|10540.85|10537.53|10537.53|0
1679313300000|2023-03-20 11:55:00|10536.61|10536.61|10526.77|10526.77|10536.61|10536.61|10526.77|10526.77|0
1679313600000|2023-03-20 12:00:00|10525.41|10525.41|10524.12|10524.12|10527.33|10527.33|10523.39|10523.39|0
1679313900000|2023-03-20 12:05:00|10525.24|10525.24|10494.66|10494.66|10525.24|10525.24|10494.66|10494.66|0
1679314200000|2023-03-20 12:10:00|10492.76|10492.76|10493.41|10493.41|10494.65|10494.65|10490.3|10490.3|0
1679314500000|2023-03-20 12:15:00|10494.38|10494.38|10490.38|10490.38|10495.51|10495.51|10489.41|10489.41|0
1679314800000|2023-03-20 12:20:00|10489.65|10489.65|10508.47|10508.47|10508.47|10508.47|10489.17|10489.17|0
1679315100000|2023-03-20 12:25:00|10509.2|10509.2|10506.88|10506.88|10510.24|10510.24|10506.59|10506.59|0
1679315400000|2023-03-20 12:30:00|10506.15|10506.15|10505.2|10505.2|10508.53|10508.53|10505.2|10505.2|0
1679315700000|2023-03-20 12:35:00|10504.4|10504.4|10515.83|10515.83|10516.32|10516.32|10504.4|10504.4|0
1679316000000|2023-03-20 12:40:00|10514.24|10514.24|10515.49|10515.49|10517.86|10517.86|10514.24|10514.24|0
1679316300000|2023-03-20 12:45:00|10516.94|10516.94|10512.52|10512.52|10516.94|10516.94|10510.21|10510.21|0
1679316600000|2023-03-20 12:50:00|10513.43|10513.43|10532.62|10532.62|10532.62|10532.62|10513.37|10513.37|0
1679316900000|2023-03-20 12:55:00|10533.07|10533.07|10526.83|10526.83|10537.1|10537.1|10526.83|10526.83|0
1679317200000|2023-03-20 13:00:00|10526.03|10526.03|10524.08|10524.08|10527.86|10527.86|10524.08|10524.08|0
1679317500000|2023-03-20 13:05:00|10522.63|10522.63|10521.71|10521.71|10524.2|10524.2|10518.48|10518.48|0
1679317800000|2023-03-20 13:10:00|10524.92|10524.92|10536.42|10536.42|10537.01|10537.01|10524.92|10524.92|0
1679318100000|2023-03-20 13:15:00|10535.62|10535.62|10539.47|10539.47|10539.47|10539.47|10535.62|10535.62|0
1679318400000|2023-03-20 13:20:00|10538.91|10538.91|10530.74|10530.74|10538.91|10538.91|10530.11|10530.11|0
1679318700000|2023-03-20 13:25:00|10530.01|10530.01|10531.28|10531.28|10533.61|10533.61|10530.01|10530.01|0
1679319000000|2023-03-20 13:30:00|10531.03|10531.03|10545.88|10545.88|10553.41|10553.41|10530.47|10530.47|0
1679319300000|2023-03-20 13:35:00|10545.39|10545.39|10547.54|10547.54|10547.54|10547.54|10518.06|10518.06|0
1679319600000|2023-03-20 13:40:00|10545.71|10545.71|10538.1|10538.1|10545.71|10545.71|10537.57|10537.57|0
1679319900000|2023-03-20 13:45:00|10537.38|10537.38|10547.87|10547.87|10548.84|10548.84|10537.38|10537.38|0
1679320200000|2023-03-20 13:50:00|10548.36|10548.36|10556.39|10556.39|10559.68|10559.68|10547.87|10547.87|0
1679320500000|2023-03-20 13:55:00|10556.45|10556.45|10573.08|10573.08|10573.53|10573.53|10555.96|10555.96|0
1679320800000|2023-03-20 14:00:00|10574.65|10574.65|10582.12|10582.12|10583.93|10583.93|10574.65|10574.65|0
1679321100000|2023-03-20 14:05:00|10579.07|10579.07|10563.77|10563.77|10581.12|10581.12|10562.14|10562.14|0
1679321400000|2023-03-20 14:10:00|10564.68|10564.68|10584.16|10584.16|10586.93|10586.93|10563.55|10563.55|0
1679321700000|2023-03-20 14:15:00|10582.45|10582.45|10583.77|10583.77|10587.12|10587.12|10582.45|10582.45|0
1679322000000|2023-03-20 14:20:00|10582.99|10582.99|10607.51|10607.51|10607.51|10607.51|10580.32|10580.32|0
1679322300000|2023-03-20 14:25:00|10608.3|10608.3|10606.91|10606.91|10608.3|10608.3|10605|10605|0
1679322600000|2023-03-20 14:30:00|10603.99|10603.99|10611.42|10611.42|10613.55|10613.55|10603.99|10603.99|0
1679322900000|2023-03-20 14:35:00|10612.33|10612.33|10605.01|10605.01|10613.17|10613.17|10605.01|10605.01|0
1679323200000|2023-03-20 14:40:00|10606.46|10606.46|10601.76|10601.76|10608.03|10608.03|10601.76|10601.76|0
1679323500000|2023-03-20 14:45:00|10600.3|10600.3|10600.57|10600.57|10600.88|10600.88|10596.85|10596.85|0
1679323800000|2023-03-20 14:50:00|10599.12|10599.12|10599.42|10599.42|10603.84|10603.84|10594.81|10594.81|0
1679324100000|2023-03-20 14:55:00|10600.22|10600.22|10617.23|10617.23|10618.03|10618.03|10600.22|10600.22|0
1679324400000|2023-03-20 15:00:00|10617.69|10617.69|10628.04|10628.04|10629.48|10629.48|10617.69|10617.69|0
1679324700000|2023-03-20 15:05:00|10628.52|10628.52|10627.23|10627.23|10628.52|10628.52|10624.65|10624.65|0
1679325000000|2023-03-20 15:10:00|10626.26|10626.26|10620.26|10620.26|10626.26|10626.26|10617.71|10617.71|0
1679325300000|2023-03-20 15:15:00|10620.72|10620.72|10603.68|10603.68|10620.72|10620.72|10603.68|10603.68|0
1679325600000|2023-03-20 15:20:00|10603.23|10603.23|10605.51|10605.51|10606.95|10606.95|10603.18|10603.18|0
1679325900000|2023-03-20 15:25:00|10606.48|10606.48|10620.11|10620.11|10620.11|10620.11|10606.48|10606.48|0
1679326200000|2023-03-20 15:30:00|10620.59|10620.59|10601.25|10601.25|10620.72|10620.72|10601.25|10601.25|0
1679326500000|2023-03-20 15:35:00|10598.63|10598.63|10605.05|10605.05|10609.35|10609.35|10598.63|10598.63|0
1679326800000|2023-03-20 15:40:00|10605.27|10605.27|10602.27|10602.27|10607.17|10607.17|10602.27|10602.27|0
1679327100000|2023-03-20 15:45:00|10601.36|10601.36|10617.56|10617.56|10617.56|10617.56|10598.79|10598.79|0
1679327400000|2023-03-20 15:50:00|10618.01|10618.01|10619.03|10619.03|10620.06|10620.06|10618.01|10618.01|0
1679327700000|2023-03-20 15:55:00|10619.75|10619.75|10607|10607|10619.75|10619.75|10606.64|10606.64|0
1679328000000|2023-03-20 16:00:00|10607.45|10607.45|10606.98|10606.98|10611.28|10611.28|10606.73|10606.73|0
1679328300000|2023-03-20 16:05:00|10606.25|10606.25|10592.17|10592.17|10606.25|10606.25|10592.17|10592.17|0
1679328600000|2023-03-20 16:10:00|10589.78|10589.78|10574.41|10574.41|10589.78|10589.78|10567.89|10567.89|0
1679328900000|2023-03-20 16:15:00|10575.21|10575.21|10585.21|10585.21|10589.34|10589.34|10575.21|10575.21|0
1679329200000|2023-03-20 16:20:00|10583.84|10583.84|10579.96|10579.96|10583.84|10583.84|10577.19|10577.19|0
1679329500000|2023-03-20 16:25:00|10579.5|10579.5|10575.23|10575.23|10583.13|10583.13|10573.29|10573.29|0
1679386500000|2023-03-21 08:15:00|10665.34|10665.34|10698.57|10698.57|10700.15|10700.15|10665.34|10665.34|0
1679386800000|2023-03-21 08:20:00|10700.02|10700.02|10698.1|10698.1|10706.76|10706.76|10693.92|10693.92|0
1679387100000|2023-03-21 08:25:00|10697.32|10697.32|10713.42|10713.42|10716.79|10716.79|10697.32|10697.32|0
1679387400000|2023-03-21 08:30:00|10715.24|10715.24|10740.88|10740.88|10740.88|10740.88|10715.24|10715.24|0
1679387700000|2023-03-21 08:35:00|10743.14|10743.14|10739.67|10739.67|10748.33|10748.33|10731.86|10731.86|0
1679388000000|2023-03-21 08:40:00|10739.22|10739.22|10736.05|10736.05|10746.84|10746.84|10732.94|10732.94|0
1679388300000|2023-03-21 08:45:00|10734.45|10734.45|10728.07|10728.07|10746.09|10746.09|10727.34|10727.34|0
1679388600000|2023-03-21 08:50:00|10724.92|10724.92|10738.28|10738.28|10742.8|10742.8|10724.92|10724.92|0
1679388900000|2023-03-21 08:55:00|10739.88|10739.88|10754.85|10754.85|10754.85|10754.85|10737.64|10737.64|0
1679389200000|2023-03-21 09:00:00|10753.25|10753.25|10732.43|10732.43|10754.5|10754.5|10731.82|10731.82|0
1679389500000|2023-03-21 09:05:00|10733|10733|10752.03|10752.03|10753.4|10753.4|10733|10733|0
1679389800000|2023-03-21 09:10:00|10751.06|10751.06|10752.18|10752.18|10760.85|10760.85|10751.06|10751.06|0
1679390100000|2023-03-21 09:15:00|10751.61|10751.61|10751.23|10751.23|10751.69|10751.69|10740.22|10740.22|0
1679390400000|2023-03-21 09:20:00|10750.77|10750.77|10752.82|10752.82|10753.73|10753.73|10750.66|10750.66|0
1679390700000|2023-03-21 09:25:00|10752.36|10752.36|10767.96|10767.96|10770.66|10770.66|10751.69|10751.69|0
1679391000000|2023-03-21 09:30:00|10766.84|10766.84|10766.38|10766.38|10766.84|10766.84|10762.95|10762.95|0
1679391300000|2023-03-21 09:35:00|10766.16|10766.16|10765.3|10765.3|10766.16|10766.16|10763.84|10763.84|0
1679391600000|2023-03-21 09:40:00|10765.08|10765.08|10753.99|10753.99|10766.71|10766.71|10750.11|10750.11|0
1679391900000|2023-03-21 09:45:00|10752.42|10752.42|10754.59|10754.59|10756.41|10756.41|10752.42|10752.42|0
1679392200000|2023-03-21 09:50:00|10752.77|10752.77|10750.62|10750.62|10753.67|10753.67|10749.25|10749.25|0
1679392500000|2023-03-21 09:55:00|10750.13|10750.13|10743.84|10743.84|10750.13|10750.13|10743.84|10743.84|0
1679392800000|2023-03-21 10:00:00|10744.81|10744.81|10749.93|10749.93|10752.63|10752.63|10738.36|10738.36|0
1679393100000|2023-03-21 10:05:00|10749.13|10749.13|10752.87|10752.87|10753.78|10753.78|10749.13|10749.13|0
1679393400000|2023-03-21 10:10:00|10752.42|10752.42|10742.97|10742.97|10752.42|10752.42|10742.97|10742.97|0
1679393700000|2023-03-21 10:15:00|10742.52|10742.52|10733.87|10733.87|10742.52|10742.52|10733.87|10733.87|0
1679394000000|2023-03-21 10:20:00|10734.33|10734.33|10723.93|10723.93|10737.49|10737.49|10723.93|10723.93|0
1679394300000|2023-03-21 10:25:00|10726.54|10726.54|10728.91|10728.91|10730.03|10730.03|10726.54|10726.54|0
1679394600000|2023-03-21 10:30:00|10729.64|10729.64|10732.58|10732.58|10732.58|10732.58|10729.64|10729.64|0
1679394900000|2023-03-21 10:35:00|10731.86|10731.86|10729.28|10729.28|10734.11|10734.11|10727.5|10727.5|0
1679395200000|2023-03-21 10:40:00|10729.76|10729.76|10751.84|10751.84|10751.84|10751.84|10729.76|10729.76|0
1679395500000|2023-03-21 10:45:00|10752.08|10752.08|10751.41|10751.41|10752.33|10752.33|10750.38|10750.38|0
1679395800000|2023-03-21 10:50:00|10752.38|10752.38|10755.44|10755.44|10755.44|10755.44|10749.83|10749.83|0
1679396100000|2023-03-21 10:55:00|10754.05|10754.05|10751.48|10751.48|10754.11|10754.11|10748.78|10748.78|0
1679396400000|2023-03-21 11:00:00|10751.97|10751.97|10755.18|10755.18|10758.96|10758.96|10751.97|10751.97|0
1679396700000|2023-03-21 11:05:00|10755.63|10755.63|10745.17|10745.17|10755.63|10755.63|10745.17|10745.17|0
1679397000000|2023-03-21 11:10:00|10744.61|10744.61|10747.12|10747.12|10750.19|10750.19|10743.82|10743.82|0
1679397300000|2023-03-21 11:15:00|10745.83|10745.83|10746.9|10746.9|10748.24|10748.24|10743.84|10743.84|0
1679397600000|2023-03-21 11:20:00|10747.7|10747.7|10753.99|10753.99|10754.23|10754.23|10746.73|10746.73|0
1679397900000|2023-03-21 11:25:00|10754.71|10754.71|10756.95|10756.95|10760.69|10760.69|10754.71|10754.71|0
1679398200000|2023-03-21 11:30:00|10756.17|10756.17|10754.81|10754.81|10759.82|10759.82|10753.8|10753.8|0
1679398500000|2023-03-21 11:35:00|10755.3|10755.3|10748.45|10748.45|10756.05|10756.05|10748.45|10748.45|0
1679398800000|2023-03-21 11:40:00|10749.17|10749.17|10753.36|10753.36|10755.2|10755.2|10749.17|10749.17|0
1679399100000|2023-03-21 11:45:00|10753.81|10753.81|10732.69|10732.69|10753.81|10753.81|10732.69|10732.69|0
1679399400000|2023-03-21 11:50:00|10732.45|10732.45|10734.8|10734.8|10734.8|10734.8|10729.78|10729.78|0
1679399700000|2023-03-21 11:55:00|10735.58|10735.58|10741.4|10741.4|10741.4|10741.4|10734.45|10734.45|0
1679400000000|2023-03-21 12:00:00|10742.19|10742.19|10748.83|10748.83|10749.56|10749.56|10742.19|10742.19|0
1679400300000|2023-03-21 12:05:00|10748.27|10748.27|10740.68|10740.68|10748.27|10748.27|10740.68|10740.68|0
1679400600000|2023-03-21 12:10:00|10740.12|10740.12|10736.34|10736.34|10740.94|10740.94|10736.34|10736.34|0
1679400900000|2023-03-21 12:15:00|10735.43|10735.43|10733.34|10733.34|10736.34|10736.34|10730.75|10730.75|0
1679401200000|2023-03-21 12:20:00|10733.57|10733.57|10731.46|10731.46|10734.2|10734.2|10730.55|10730.55|0
1679401500000|2023-03-21 12:25:00|10730.98|10730.98|10733.89|10733.89|10734.38|10734.38|10730.98|10730.98|0
1679401800000|2023-03-21 12:30:00|10734.91|10734.91|10738.04|10738.04|10738.04|10738.04|10734.91|10734.91|0
1679402100000|2023-03-21 12:35:00|10738.6|10738.6|10743.09|10743.09|10743.55|10743.55|10738.6|10738.6|0
1679402400000|2023-03-21 12:40:00|10742.29|10742.29|10739.06|10739.06|10746.2|10746.2|10739.06|10739.06|0
1679402700000|2023-03-21 12:45:00|10738.15|10738.15|10737.21|10737.21|10738.15|10738.15|10736.13|10736.13|0
1679403000000|2023-03-21 12:50:00|10736.24|10736.24|10730.65|10730.65|10736.24|10736.24|10727.93|10727.93|0
1679403300000|2023-03-21 12:55:00|10729.74|10729.74|10725.36|10725.36|10729.74|10729.74|10725.36|10725.36|0
1679403600000|2023-03-21 13:00:00|10725.61|10725.61|10716.15|10716.15|10725.61|10725.61|10716.15|10716.15|0
1679403900000|2023-03-21 13:05:00|10715.7|10715.7|10723.34|10723.34|10723.34|10723.34|10715.7|10715.7|0
1679404200000|2023-03-21 13:10:00|10724.47|10724.47|10724.51|10724.51|10727.35|10727.35|10723.66|10723.66|0
1679404500000|2023-03-21 13:15:00|10724.05|10724.05|10725.42|10725.42|10727.65|10727.65|10724.05|10724.05|0
1679404800000|2023-03-21 13:20:00|10723.05|10723.05|10718.51|10718.51|10723.05|10723.05|10717.01|10717.01|0
1679405100000|2023-03-21 13:25:00|10718.03|10718.03|10720.2|10720.2|10720.2|10720.2|10707.54|10707.54|0
1679405400000|2023-03-21 13:30:00|10721.18|10721.18|10718.64|10718.64|10727.06|10727.06|10718.64|10718.64|0
1679405700000|2023-03-21 13:35:00|10719.1|10719.1|10712.33|10712.33|10719.1|10719.1|10704.28|10704.28|0
1679406000000|2023-03-21 13:40:00|10713.25|10713.25|10716.22|10716.22|10721.2|10721.2|10713.25|10713.25|0
1679406300000|2023-03-21 13:45:00|10712.59|10712.59|10708.66|10708.66|10714.77|10714.77|10708.66|10708.66|0
1679406600000|2023-03-21 13:50:00|10708.91|10708.91|10700.64|10700.64|10708.91|10708.91|10698.63|10698.63|0
1679406900000|2023-03-21 13:55:00|10700.19|10700.19|10700.07|10700.07|10707.15|10707.15|10700.07|10700.07|0
1679407200000|2023-03-21 14:00:00|10699.29|10699.29|10711.34|10711.34|10711.34|10711.34|10698.72|10698.72|0
1679407500000|2023-03-21 14:05:00|10713.44|10713.44|10719.02|10719.02|10721.03|10721.03|10710.11|10710.11|0
1679407800000|2023-03-21 14:10:00|10718.29|10718.29|10716.12|10716.12|10720.78|10720.78|10716.12|10716.12|0
1679408100000|2023-03-21 14:15:00|10715.63|10715.63|10695.06|10695.06|10715.63|10715.63|10693.21|10693.21|0
1679408400000|2023-03-21 14:20:00|10695.85|10695.85|10692.36|10692.36|10699.52|10699.52|10692.36|10692.36|0
1679408700000|2023-03-21 14:25:00|10692.81|10692.81|10690.59|10690.59|10696.46|10696.46|10688.79|10688.79|0
1679409000000|2023-03-21 14:30:00|10691.04|10691.04|10693.79|10693.79|10699.76|10699.76|10691.04|10691.04|0
1679409300000|2023-03-21 14:35:00|10693.33|10693.33|10681.51|10681.51|10693.33|10693.33|10679.88|10679.88|0
1679409600000|2023-03-21 14:40:00|10682.24|10682.24|10696.28|10696.28|10696.28|10696.28|10682.24|10682.24|0
1679409900000|2023-03-21 14:45:00|10697.41|10697.41|10711.88|10711.88|10711.88|10711.88|10697.41|10697.41|0
1679410200000|2023-03-21 14:50:00|10712.85|10712.85|10708.99|10708.99|10715.78|10715.78|10708.99|10708.99|0
1679410500000|2023-03-21 14:55:00|10709.45|10709.45|10693.31|10693.31|10709.45|10709.45|10693.31|10693.31|0
1679410800000|2023-03-21 15:00:00|10688.91|10688.91|10698.99|10698.99|10699.99|10699.99|10682.88|10682.88|0
1679411100000|2023-03-21 15:05:00|10699.44|10699.44|10708.92|10708.92|10710.2|10710.2|10699.44|10699.44|0
1679411400000|2023-03-21 15:10:00|10710.49|10710.49|10718.86|10718.86|10720.5|10720.5|10710.49|10710.49|0
1679411700000|2023-03-21 15:15:00|10719.34|10719.34|10724.45|10724.45|10727.01|10727.01|10719.34|10719.34|0
1679412000000|2023-03-21 15:20:00|10723.99|10723.99|10723.15|10723.15|10725.99|10725.99|10721.3|10721.3|0
1679412300000|2023-03-21 15:25:00|10721.43|10721.43|10727.34|10727.34|10727.34|10727.34|10717.93|10717.93|0
1679412600000|2023-03-21 15:30:00|10728.07|10728.07|10755.5|10755.5|10756.79|10756.79|10728.07|10728.07|0
1679412900000|2023-03-21 15:35:00|10756.23|10756.23|10753.83|10753.83|10759.51|10759.51|10753.53|10753.53|0
1679413200000|2023-03-21 15:40:00|10753.38|10753.38|10724.88|10724.88|10753.38|10753.38|10724.88|10724.88|0
1679413500000|2023-03-21 15:45:00|10722.48|10722.48|10724.89|10724.89|10725.47|10725.47|10721.68|10721.68|0
1679413800000|2023-03-21 15:50:00|10725.38|10725.38|10733.64|10733.64|10735.69|10735.69|10725.38|10725.38|0
1679414100000|2023-03-21 15:55:00|10735.22|10735.22|10743.42|10743.42|10745|10745|10732.13|10732.13|0
1679414400000|2023-03-21 16:00:00|10742.86|10742.86|10740.98|10740.98|10743.93|10743.93|10739.08|10739.08|0
1679414700000|2023-03-21 16:05:00|10739.56|10739.56|10735.63|10735.63|10739.56|10739.56|10735.63|10735.63|0
1679415000000|2023-03-21 16:10:00|10735.17|10735.17|10750.23|10750.23|10750.23|10750.23|10734|10734|0
1679415300000|2023-03-21 16:15:00|10751.41|10751.41|10747|10747|10751.41|10751.41|10742.94|10742.94|0
1679415600000|2023-03-21 16:20:00|10746.03|10746.03|10743.28|10743.28|10747.55|10747.55|10741.31|10741.31|0
1679415900000|2023-03-21 16:25:00|10743.77|10743.77|10737.91|10737.91|10744.68|10744.68|10734.77|10734.77|0
1679472900000|2023-03-22 08:15:00|10781.38|10781.38|10783.97|10783.97|10791.06|10791.06|10778.12|10778.12|0
1679473200000|2023-03-22 08:20:00|10778.46|10778.46|10752.23|10752.23|10778.46|10778.46|10749.6|10749.6|0
1679473500000|2023-03-22 08:25:00|10749.03|10749.03|10756.78|10756.78|10759.1|10759.1|10743|10743|0
1679473800000|2023-03-22 08:30:00|10757.5|10757.5|10751.13|10751.13|10759.81|10759.81|10746.4|10746.4|0
1679474100000|2023-03-22 08:35:00|10752.1|10752.1|10774.86|10774.86|10774.86|10774.86|10752.1|10752.1|0
1679474400000|2023-03-22 08:40:00|10776.68|10776.68|10777.75|10777.75|10777.75|10777.75|10775.38|10775.38|0
1679474700000|2023-03-22 08:45:00|10778.42|10778.42|10809.6|10809.6|10809.6|10809.6|10778.42|10778.42|0
1679475000000|2023-03-22 08:50:00|10810.51|10810.51|10801.72|10801.72|10815.56|10815.56|10801.72|10801.72|0
1679475300000|2023-03-22 08:55:00|10799.54|10799.54|10785.43|10785.43|10802.23|10802.23|10785.43|10785.43|0
1679475600000|2023-03-22 09:00:00|10783.26|10783.26|10796.02|10796.02|10796.02|10796.02|10774.08|10774.08|0
1679475900000|2023-03-22 09:05:00|10793.66|10793.66|10777.93|10777.93|10793.66|10793.66|10775.04|10775.04|0
1679476200000|2023-03-22 09:10:00|10775.99|10775.99|10770.5|10770.5|10775.99|10775.99|10769.29|10769.29|0
1679476500000|2023-03-22 09:15:00|10770.05|10770.05|10773.48|10773.48|10774.39|10774.39|10770.05|10770.05|0
1679476800000|2023-03-22 09:20:00|10774.93|10774.93|10789.98|10789.98|10790.96|10790.96|10772.77|10772.77|0
1679477100000|2023-03-22 09:25:00|10790.43|10790.43|10792.47|10792.47|10795.65|10795.65|10789.98|10789.98|0
1679477400000|2023-03-22 09:30:00|10791.75|10791.75|10783.74|10783.74|10791.75|10791.75|10777.23|10777.23|0
1679477700000|2023-03-22 09:35:00|10785.2|10785.2|10788.4|10788.4|10793.74|10793.74|10785.2|10785.2|0
1679478000000|2023-03-22 09:40:00|10786.46|10786.46|10768.17|10768.17|10786.46|10786.46|10766.8|10766.8|0
1679478300000|2023-03-22 09:45:00|10767.26|10767.26|10766.53|10766.53|10768.59|10768.59|10764.84|10764.84|0
1679478600000|2023-03-22 09:50:00|10766.08|10766.08|10757.63|10757.63|10766.08|10766.08|10757.63|10757.63|0
1679478900000|2023-03-22 09:55:00|10756.5|10756.5|10749.88|10749.88|10756.5|10756.5|10747.27|10747.27|0
1679479200000|2023-03-22 10:00:00|10748.97|10748.97|10741.35|10741.35|10748.97|10748.97|10741.08|10741.08|0
1679479500000|2023-03-22 10:05:00|10740.17|10740.17|10738.49|10738.49|10740.17|10740.17|10735.65|10735.65|0
1679479800000|2023-03-22 10:10:00|10737.13|10737.13|10728.51|10728.51|10737.85|10737.85|10727.78|10727.78|0
1679480100000|2023-03-22 10:15:00|10728.97|10728.97|10735.61|10735.61|10735.85|10735.85|10726.12|10726.12|0
1679480400000|2023-03-22 10:20:00|10736.17|10736.17|10751.24|10751.24|10751.24|10751.24|10736.17|10736.17|0
1679480700000|2023-03-22 10:25:00|10750.75|10750.75|10754.66|10754.66|10756.14|10756.14|10750.75|10750.75|0
1679481000000|2023-03-22 10:30:00|10753.87|10753.87|10744.18|10744.18|10753.87|10753.87|10744.18|10744.18|0
1679481300000|2023-03-22 10:35:00|10744.41|10744.41|10742.05|10742.05|10744.86|10744.86|10741.82|10741.82|0
1679481600000|2023-03-22 10:40:00|10741.59|10741.59|10737.18|10737.18|10742.72|10742.72|10736.73|10736.73|0
1679481900000|2023-03-22 10:45:00|10737.67|10737.67|10739.16|10739.16|10739.16|10739.16|10736.28|10736.28|0
1679482200000|2023-03-22 10:50:00|10741.44|10741.44|10752.74|10752.74|10753.4|10753.4|10739.47|10739.47|0
1679482500000|2023-03-22 10:55:00|10753.71|10753.71|10742.6|10742.6|10753.71|10753.71|10742.6|10742.6|0
1679482800000|2023-03-22 11:00:00|10741.88|10741.88|10744.58|10744.58|10744.58|10744.58|10736.96|10736.96|0
1679483100000|2023-03-22 11:05:00|10745.31|10745.31|10752.16|10752.16|10752.16|10752.16|10745.31|10745.31|0
1679483400000|2023-03-22 11:10:00|10751.67|10751.67|10750.7|10750.7|10751.67|10751.67|10750.7|10750.7|0
1679483700000|2023-03-22 11:15:00|10752.3|10752.3|10748.09|10748.09|10752.3|10752.3|10747.64|10747.64|0
1679484000000|2023-03-22 11:20:00|10747.18|10747.18|10754.94|10754.94|10757.19|10757.19|10746.7|10746.7|0
1679484300000|2023-03-22 11:25:00|10753.82|10753.82|10747.14|10747.14|10753.82|10753.82|10743.77|10743.77|0
1679484600000|2023-03-22 11:30:00|10746.42|10746.42|10735.12|10735.12|10746.42|10746.42|10735.12|10735.12|0
1679484900000|2023-03-22 11:35:00|10734.67|10734.67|10735.38|10735.38|10735.38|10735.38|10728.98|10728.98|0
1679485200000|2023-03-22 11:40:00|10735.83|10735.83|10735.89|10735.89|10736.8|10736.8|10734.47|10734.47|0
1679485500000|2023-03-22 11:45:00|10736.62|10736.62|10732.24|10732.24|10738.22|10738.22|10732.24|10732.24|0
1679485800000|2023-03-22 11:50:00|10730.88|10730.88|10734.32|10734.32|10734.81|10734.81|10730.82|10730.82|0
1679486100000|2023-03-22 11:55:00|10733.52|10733.52|10731.2|10731.2|10733.52|10733.52|10729.7|10729.7|0
1679486400000|2023-03-22 12:00:00|10732.65|10732.65|10749.21|10749.21|10753.4|10753.4|10732.65|10732.65|0
1679486700000|2023-03-22 12:05:00|10748.09|10748.09|10741.48|10741.48|10748.09|10748.09|10740.92|10740.92|0
1679487000000|2023-03-22 12:10:00|10740.51|10740.51|10728.24|10728.24|10740.51|10740.51|10728.24|10728.24|0
1679487300000|2023-03-22 12:15:00|10729.15|10729.15|10720.12|10720.12|10729.95|10729.95|10718.69|10718.69|0
1679487600000|2023-03-22 12:20:00|10719.67|10719.67|10710.18|10710.18|10719.67|10719.67|10705.45|10705.45|0
1679487900000|2023-03-22 12:25:00|10709.93|10709.93|10711.15|10711.15|10711.15|10711.15|10709.45|10709.45|0
1679488200000|2023-03-22 12:30:00|10711.63|10711.63|10703.82|10703.82|10711.63|10711.63|10703.82|10703.82|0
1679488500000|2023-03-22 12:35:00|10704.06|10704.06|10703.37|10703.37|10704.06|10704.06|10703.37|10703.37|0
1679488800000|2023-03-22 12:40:00|10702.58|10702.58|10707.05|10707.05|10707.05|10707.05|10701.79|10701.79|0
1679489100000|2023-03-22 12:45:00|10707.29|10707.29|10704.84|10704.84|10707.29|10707.29|10698.19|10698.19|0
1679489400000|2023-03-22 12:50:00|10705.09|10705.09|10709|10709|10710.54|10710.54|10705.09|10705.09|0
1679489700000|2023-03-22 12:55:00|10708.51|10708.51|10707.98|10707.98|10708.51|10708.51|10707.71|10707.71|0
1679490000000|2023-03-22 13:00:00|10708.01|10708.01|10704.08|10704.08|10708.01|10708.01|10704.08|10704.08|0
1679490300000|2023-03-22 13:05:00|10704.8|10704.8|10706.01|10706.01|10706.01|10706.01|10704.8|10704.8|0
1679490600000|2023-03-22 13:10:00|10706.81|10706.81|10713.48|10713.48|10713.48|10713.48|10706.81|10706.81|0
1679490900000|2023-03-22 13:15:00|10712.35|10712.35|10712.81|10712.81|10712.81|10712.81|10712.35|10712.35|0
1679491200000|2023-03-22 13:20:00|10713.26|10713.26|10717.48|10717.48|10717.48|10717.48|10707.41|10707.41|0
1679491500000|2023-03-22 13:25:00|10717.23|10717.23|10716.18|10716.18|10719.44|10719.44|10716.18|10716.18|0
1679491800000|2023-03-22 13:30:00|10715.73|10715.73|10696.6|10696.6|10715.73|10715.73|10696.6|10696.6|0
1679492100000|2023-03-22 13:35:00|10697.06|10697.06|10704.64|10704.64|10704.64|10704.64|10696.79|10696.79|0
1679492400000|2023-03-22 13:40:00|10704.18|10704.18|10706.12|10706.12|10706.63|10706.63|10704.18|10704.18|0
1679492700000|2023-03-22 13:45:00|10708.79|10708.79|10708.76|10708.76|10709.28|10709.28|10707.85|10707.85|0
1679493000000|2023-03-22 13:50:00|10710.7|10710.7|10705.18|10705.18|10710.7|10710.7|10703.97|10703.97|0
1679493300000|2023-03-22 13:55:00|10706.09|10706.09|10707.09|10707.09|10708.81|10708.81|10705.14|10705.14|0
1679493600000|2023-03-22 14:00:00|10707.66|10707.66|10716.52|10716.52|10716.52|10716.52|10707.34|10707.34|0
1679493900000|2023-03-22 14:05:00|10717.25|10717.25|10721.23|10721.23|10721.23|10721.23|10713.64|10713.64|0
1679494200000|2023-03-22 14:10:00|10722.02|10722.02|10725.29|10725.29|10725.29|10725.29|10721.23|10721.23|0
1679494500000|2023-03-22 14:15:00|10724.57|10724.57|10725.8|10725.8|10727.22|10727.22|10720.4|10720.4|0
1679494800000|2023-03-22 14:20:00|10724.22|10724.22|10720.15|10720.15|10724.22|10724.22|10719.7|10719.7|0
1679495100000|2023-03-22 14:25:00|10719.7|10719.7|10711.4|10711.4|10723.8|10723.8|10709.78|10709.78|0
1679495400000|2023-03-22 14:30:00|10711.85|10711.85|10718.74|10718.74|10719.23|10719.23|10706.39|10706.39|0
1679495700000|2023-03-22 14:35:00|10719.3|10719.3|10720.99|10720.99|10720.99|10720.99|10718.74|10718.74|0
1679496000000|2023-03-22 14:40:00|10721.44|10721.44|10716.21|10716.21|10721.44|10721.44|10716.21|10716.21|0
1679496300000|2023-03-22 14:45:00|10715.3|10715.3|10714.26|10714.26|10715.3|10715.3|10710.13|10710.13|0
1679496600000|2023-03-22 14:50:00|10713.77|10713.77|10726.76|10726.76|10726.76|10726.76|10713.77|10713.77|0
1679496900000|2023-03-22 14:55:00|10726.31|10726.31|10723.42|10723.42|10728.12|10728.12|10723.42|10723.42|0
1679497200000|2023-03-22 15:00:00|10724.39|10724.39|10720.94|10720.94|10728.01|10728.01|10720.94|10720.94|0
1679497500000|2023-03-22 15:05:00|10719.12|10719.12|10714.97|10714.97|10721.74|10721.74|10714.97|10714.97|0
1679497800000|2023-03-22 15:10:00|10715.77|10715.77|10710.8|10710.8|10717.03|10717.03|10710.46|10710.46|0
1679498100000|2023-03-22 15:15:00|10711.26|10711.26|10709.33|10709.33|10711.26|10711.26|10708.87|10708.87|0
1679498400000|2023-03-22 15:20:00|10708.84|10708.84|10720.46|10720.46|10720.46|10720.46|10708.84|10708.84|0
1679498700000|2023-03-22 15:25:00|10720.22|10720.22|10721.5|10721.5|10722.44|10722.44|10720.22|10720.22|0
1679499000000|2023-03-22 15:30:00|10721.05|10721.05|10711.25|10711.25|10721.05|10721.05|10711.25|10711.25|0
1679499300000|2023-03-22 15:35:00|10712.05|10712.05|10712.16|10712.16|10714.28|10714.28|10711.06|10711.06|0
1679499600000|2023-03-22 15:40:00|10711.59|10711.59|10706.99|10706.99|10711.59|10711.59|10697.9|10697.9|0
1679499900000|2023-03-22 15:45:00|10707.22|10707.22|10708.71|10708.71|10708.82|10708.82|10706.48|10706.48|0
1679500200000|2023-03-22 15:50:00|10710.28|10710.28|10713.29|10713.29|10713.29|10713.29|10709.13|10709.13|0
1679500500000|2023-03-22 15:55:00|10712.56|10712.56|10712.45|10712.45|10712.56|10712.56|10709.06|10709.06|0
1679500800000|2023-03-22 16:00:00|10711.73|10711.73|10716.41|10716.41|10717.14|10717.14|10708.86|10708.86|0
1679501100000|2023-03-22 16:05:00|10715.96|10715.96|10715.4|10715.4|10720.04|10720.04|10715.4|10715.4|0
1679501400000|2023-03-22 16:10:00|10715.89|10715.89|10714.93|10714.93|10718.27|10718.27|10714.37|10714.37|0
1679501700000|2023-03-22 16:15:00|10714.69|10714.69|10712.1|10712.1|10714.69|10714.69|10706.61|10706.61|0
1679502000000|2023-03-22 16:20:00|10711.65|10711.65|10716.11|10716.11|10717.08|10717.08|10709.96|10709.96|0
1679502300000|2023-03-22 16:25:00|10715.87|10715.87|10729.73|10729.73|10731.97|10731.97|10714.29|10714.29|0
1679559300000|2023-03-23 08:15:00|10779.94|10779.94|10777.75|10777.75|10794.5|10794.5|10776.5|10776.5|0
1679559600000|2023-03-23 08:20:00|10777.02|10777.02|10765.38|10765.38|10777.82|10777.82|10763.99|10763.99|0
1679559900000|2023-03-23 08:25:00|10764.65|10764.65|10762.51|10762.51|10777.89|10777.89|10761.72|10761.72|0
1679560200000|2023-03-23 08:30:00|10756.11|10756.11|10740.69|10740.69|10756.11|10756.11|10722.1|10722.1|0
1679560500000|2023-03-23 08:35:00|10741.14|10741.14|10744.05|10744.05|10745.63|10745.63|10739.49|10739.49|0
1679560800000|2023-03-23 08:40:00|10745.5|10745.5|10751.4|10751.4|10754.2|10754.2|10745.5|10745.5|0
1679561100000|2023-03-23 08:45:00|10751.63|10751.63|10757.42|10757.42|10757.42|10757.42|10743.31|10743.31|0
1679561400000|2023-03-23 08:50:00|10759.85|10759.85|10755.53|10755.53|10763.42|10763.42|10754.28|10754.28|0
1679561700000|2023-03-23 08:55:00|10754.73|10754.73|10743.01|10743.01|10754.73|10754.73|10743.01|10743.01|0
1679562000000|2023-03-23 09:00:00|10743.81|10743.81|10703|10703|10743.81|10743.81|10702.09|10702.09|0
1679562300000|2023-03-23 09:05:00|10705.37|10705.37|10709.52|10709.52|10709.52|10709.52|10693.49|10693.49|0
1679562600000|2023-03-23 09:10:00|10710.88|10710.88|10717.12|10717.12|10717.12|10717.12|10710.29|10710.29|0
1679562900000|2023-03-23 09:15:00|10716.39|10716.39|10717.29|10717.29|10717.29|10717.29|10714.31|10714.31|0
1679563200000|2023-03-23 09:20:00|10716.56|10716.56|10728.83|10728.83|10732.06|10732.06|10716.56|10716.56|0
1679563500000|2023-03-23 09:25:00|10728.1|10728.1|10717.28|10717.28|10729.55|10729.55|10716.3|10716.3|0
1679563800000|2023-03-23 09:30:00|10715.7|10715.7|10716.18|10716.18|10716.18|10716.18|10710.84|10710.84|0
1679564100000|2023-03-23 09:35:00|10715.45|10715.45|10717.38|10717.38|10717.38|10717.38|10714.22|10714.22|0
1679564400000|2023-03-23 09:40:00|10714.87|10714.87|10729.34|10729.34|10729.34|10729.34|10714.87|10714.87|0
1679564700000|2023-03-23 09:45:00|10726.97|10726.97|10734.77|10734.77|10735.49|10735.49|10726.97|10726.97|0
1679565000000|2023-03-23 09:50:00|10734.21|10734.21|10740.2|10740.2|10740.2|10740.2|10732.51|10732.51|0
1679565300000|2023-03-23 09:55:00|10741.18|10741.18|10747.51|10747.51|10747.51|10747.51|10740.02|10740.02|0
1679565600000|2023-03-23 10:00:00|10748.96|10748.96|10736.16|10736.16|10749.64|10749.64|10736.16|10736.16|0
1679565900000|2023-03-23 10:05:00|10736.96|10736.96|10734.55|10734.55|10736.96|10736.96|10731.98|10731.98|0
1679566200000|2023-03-23 10:10:00|10733.76|10733.76|10726.76|10726.76|10734.48|10734.48|10725.85|10725.85|0
1679566500000|2023-03-23 10:15:00|10726.04|10726.04|10730.68|10730.68|10733.38|10733.38|10720.15|10720.15|0
1679566800000|2023-03-23 10:20:00|10729.88|10729.88|10731.42|10731.42|10731.42|10731.42|10727.08|10727.08|0
1679567100000|2023-03-23 10:25:00|10733.36|10733.36|10717.72|10717.72|10734.88|10734.88|10717.72|10717.72|0
1679567400000|2023-03-23 10:30:00|10716.93|10716.93|10712.42|10712.42|10717.38|10717.38|10711.4|10711.4|0
1679567700000|2023-03-23 10:35:00|10711.7|10711.7|10726.92|10726.92|10726.92|10726.92|10710.66|10710.66|0
1679568000000|2023-03-23 10:40:00|10726.2|10726.2|10726.67|10726.67|10727.47|10727.47|10722.4|10722.4|0
1679568300000|2023-03-23 10:45:00|10727.4|10727.4|10739.34|10739.34|10741.21|10741.21|10726.67|10726.67|0
1679568600000|2023-03-23 10:50:00|10738.44|10738.44|10739.43|10739.43|10744.57|10744.57|10737.98|10737.98|0
1679568900000|2023-03-23 10:55:00|10739.46|10739.46|10729.96|10729.96|10739.46|10739.46|10729.3|10729.3|0
1679569200000|2023-03-23 11:00:00|10730.76|10730.76|10738.54|10738.54|10738.54|10738.54|10730.76|10730.76|0
1679569500000|2023-03-23 11:05:00|10737.74|10737.74|10734.55|10734.55|10742.93|10742.93|10732.45|10732.45|0
1679569800000|2023-03-23 11:10:00|10733.99|10733.99|10733.44|10733.44|10737.41|10737.41|10732.46|10732.46|0
1679570100000|2023-03-23 11:15:00|10732.64|10732.64|10737.77|10737.77|10737.77|10737.77|10730.69|10730.69|0
1679570400000|2023-03-23 11:20:00|10736.64|10736.64|10744.62|10744.62|10745.07|10745.07|10735.09|10735.09|0
1679570700000|2023-03-23 11:25:00|10743.82|10743.82|10752.41|10752.41|10752.41|10752.41|10742.64|10742.64|0
1679571000000|2023-03-23 11:30:00|10750.84|10750.84|10748.4|10748.4|10750.84|10750.84|10748.4|10748.4|0
1679571300000|2023-03-23 11:35:00|10749.2|10749.2|10753.61|10753.61|10753.61|10753.61|10747.72|10747.72|0
1679571600000|2023-03-23 11:40:00|10752.89|10752.89|10758.06|10758.06|10767.5|10767.5|10752.89|10752.89|0
1679571900000|2023-03-23 11:45:00|10755.69|10755.69|10764.34|10764.34|10765.85|10765.85|10755.69|10755.69|0
1679572200000|2023-03-23 11:50:00|10763.55|10763.55|10763.22|10763.22|10765.19|10765.19|10762.76|10762.76|0
1679572500000|2023-03-23 11:55:00|10762.43|10762.43|10756.53|10756.53|10765.52|10765.52|10756.53|10756.53|0
1679572800000|2023-03-23 12:00:00|10756.04|10756.04|10752.64|10752.64|10759.59|10759.59|10752.21|10752.21|0
1679573100000|2023-03-23 12:05:00|10752.19|10752.19|10735.19|10735.19|10753.4|10753.4|10735.19|10735.19|0
1679573400000|2023-03-23 12:10:00|10735.67|10735.67|10734.15|10734.15|10737.43|10737.43|10733.49|10733.49|0
1679573700000|2023-03-23 12:15:00|10735.6|10735.6|10745.15|10745.15|10745.61|10745.61|10734.39|10734.39|0
1679574000000|2023-03-23 12:20:00|10743.58|10743.58|10747.08|10747.08|10747.08|10747.08|10743.58|10743.58|0
1679574300000|2023-03-23 12:25:00|10750.23|10750.23|10745.2|10745.2|10751.99|10751.99|10745.2|10745.2|0
1679574600000|2023-03-23 12:30:00|10744.48|10744.48|10742.33|10742.33|10744.8|10744.8|10741.99|10741.99|0
1679574900000|2023-03-23 12:35:00|10742.79|10742.79|10747.8|10747.8|10749.08|10749.08|10742.79|10742.79|0
1679575200000|2023-03-23 12:40:00|10748.71|10748.71|10756.9|10756.9|10757.39|10757.39|10747.91|10747.91|0
1679575500000|2023-03-23 12:45:00|10756.18|10756.18|10754.97|10754.97|10757.37|10757.37|10753.12|10753.12|0
1679575800000|2023-03-23 12:50:00|10756.55|10756.55|10750.04|10750.04|10760.3|10760.3|10748.78|10748.78|0
1679576100000|2023-03-23 12:55:00|10749.97|10749.97|10762.72|10762.72|10763.44|10763.44|10749.97|10749.97|0
1679576400000|2023-03-23 13:00:00|10760.35|10760.35|10757.6|10757.6|10761.24|10761.24|10757.6|10757.6|0
1679576700000|2023-03-23 13:05:00|10756.69|10756.69|10749.29|10749.29|10756.69|10756.69|10747.55|10747.55|0
1679577000000|2023-03-23 13:10:00|10748.07|10748.07|10743.35|10743.35|10748.07|10748.07|10742.23|10742.23|0
1679577300000|2023-03-23 13:15:00|10744.15|10744.15|10741.03|10741.03|10746.11|10746.11|10741.03|10741.03|0
1679577600000|2023-03-23 13:20:00|10738.67|10738.67|10732.82|10732.82|10742.83|10742.83|10731.37|10731.37|0
1679577900000|2023-03-23 13:25:00|10730.46|10730.46|10729.64|10729.64|10731.31|10731.31|10724.54|10724.54|0
1679578200000|2023-03-23 13:30:00|10729.15|10729.15|10713.78|10713.78|10730.44|10730.44|10713.78|10713.78|0
1679578500000|2023-03-23 13:35:00|10714.24|10714.24|10713.29|10713.29|10722.8|10722.8|10712.97|10712.97|0
1679578800000|2023-03-23 13:40:00|10714.02|10714.02|10724.03|10724.03|10727.91|10727.91|10701.33|10701.33|0
1679579100000|2023-03-23 13:45:00|10723.11|10723.11|10711.84|10711.84|10725|10725|10709.73|10709.73|0
1679579400000|2023-03-23 13:50:00|10712.56|10712.56|10717.6|10717.6|10719.17|10719.17|10712.56|10712.56|0
1679579700000|2023-03-23 13:55:00|10718.06|10718.06|10721.25|10721.25|10721.25|10721.25|10716.53|10716.53|0
1679580000000|2023-03-23 14:00:00|10720.47|10720.47|10727.81|10727.81|10727.81|10727.81|10720.47|10720.47|0
1679580300000|2023-03-23 14:05:00|10726.62|10726.62|10738.37|10738.37|10738.37|10738.37|10726.62|10726.62|0
1679580600000|2023-03-23 14:10:00|10739.05|10739.05|10739|10739|10741.93|10741.93|10733.49|10733.49|0
1679580900000|2023-03-23 14:15:00|10740.58|10740.58|10739.36|10739.36|10742.79|10742.79|10737.24|10737.24|0
1679581200000|2023-03-23 14:20:00|10740.16|10740.16|10739.98|10739.98|10741.1|10741.1|10738.71|10738.71|0
1679581500000|2023-03-23 14:25:00|10739.76|10739.76|10739.17|10739.17|10741.51|10741.51|10739.04|10739.04|0
1679581800000|2023-03-23 14:30:00|10737.79|10737.79|10716.71|10716.71|10737.79|10737.79|10716.71|10716.71|0
1679582100000|2023-03-23 14:35:00|10715.99|10715.99|10712.66|10712.66|10715.99|10715.99|10708.85|10708.85|0
1679582400000|2023-03-23 14:40:00|10714.03|10714.03|10723.53|10723.53|10723.53|10723.53|10714.03|10714.03|0
1679582700000|2023-03-23 14:45:00|10724.5|10724.5|10733.04|10733.04|10733.04|10733.04|10723.7|10723.7|0
1679583000000|2023-03-23 14:50:00|10735.13|10735.13|10735.5|10735.5|10736.04|10736.04|10731.97|10731.97|0
1679583300000|2023-03-23 14:55:00|10735.99|10735.99|10741.65|10741.65|10745.52|10745.52|10735.99|10735.99|0
1679583600000|2023-03-23 15:00:00|10742|10742|10745.74|10745.74|10746.92|10746.92|10740.82|10740.82|0
1679583900000|2023-03-23 15:05:00|10744.56|10744.56|10742.14|10742.14|10744.56|10744.56|10738.84|10738.84|0
1679584200000|2023-03-23 15:10:00|10742.37|10742.37|10739.15|10739.15|10744.84|10744.84|10739.15|10739.15|0
1679584500000|2023-03-23 15:15:00|10738.67|10738.67|10734.29|10734.29|10738.67|10738.67|10732.35|10732.35|0
1679584800000|2023-03-23 15:20:00|10734.75|10734.75|10735.98|10735.98|10741.2|10741.2|10733.29|10733.29|0
1679585100000|2023-03-23 15:25:00|10734.41|10734.41|10729.06|10729.06|10736.17|10736.17|10728.6|10728.6|0
1679585400000|2023-03-23 15:30:00|10729.62|10729.62|10734.86|10734.86|10734.86|10734.86|10729.62|10729.62|0
1679585700000|2023-03-23 15:35:00|10734.4|10734.4|10749.28|10749.28|10749.84|10749.84|10734.4|10734.4|0
1679586000000|2023-03-23 15:40:00|10748.49|10748.49|10726.64|10726.64|10748.49|10748.49|10726.64|10726.64|0
1679586300000|2023-03-23 15:45:00|10725.73|10725.73|10727.12|10727.12|10727.12|10727.12|10722.16|10722.16|0
1679586600000|2023-03-23 15:50:00|10728.25|10728.25|10743.77|10743.77|10747.84|10747.84|10728.25|10728.25|0
1679586900000|2023-03-23 15:55:00|10744.22|10744.22|10737.09|10737.09|10744.22|10744.22|10734.62|10734.62|0
1679587200000|2023-03-23 16:00:00|10736.6|10736.6|10733.61|10733.61|10736.6|10736.6|10731.28|10731.28|0
1679587500000|2023-03-23 16:05:00|10732.48|10732.48|10732.4|10732.4|10732.96|10732.96|10729.62|10729.62|0
1679587800000|2023-03-23 16:10:00|10731.95|10731.95|10725.69|10725.69|10731.95|10731.95|10725.69|10725.69|0
1679588100000|2023-03-23 16:15:00|10726.18|10726.18|10725.75|10725.75|10731.61|10731.61|10722.14|10722.14|0
1679588400000|2023-03-23 16:20:00|10725.02|10725.02|10713.25|10713.25|10725.02|10725.02|10712.79|10712.79|0
1679588700000|2023-03-23 16:25:00|10713|10713|10709.36|10709.36|10716.67|10716.67|10707.52|10707.52|0
1679645700000|2023-03-24 08:15:00|10619.39|10619.39|10630.15|10630.15|10630.91|10630.91|10610.01|10610.01|0
1679646000000|2023-03-24 08:20:00|10627.75|10627.75|10625.57|10625.57|10630.2|10630.2|10623.62|10623.62|0
1679646300000|2023-03-24 08:25:00|10627.17|10627.17|10631.08|10631.08|10640.46|10640.46|10627.17|10627.17|0
1679646600000|2023-03-24 08:30:00|10631.99|10631.99|10629.26|10629.26|10634.52|10634.52|10628.22|10628.22|0
1679646900000|2023-03-24 08:35:00|10630.86|10630.86|10610.49|10610.49|10635.2|10635.2|10610.49|10610.49|0
1679647200000|2023-03-24 08:40:00|10611.06|10611.06|10576.82|10576.82|10611.54|10611.54|10576.82|10576.82|0
1679647500000|2023-03-24 08:45:00|10572.37|10572.37|10590.47|10590.47|10591.84|10591.84|10569.55|10569.55|0
1679647800000|2023-03-24 08:50:00|10591.27|10591.27|10601.04|10601.04|10601.04|10601.04|10588.22|10588.22|0
1679648100000|2023-03-24 08:55:00|10600.32|10600.32|10609.78|10609.78|10612.39|10612.39|10598.12|10598.12|0
1679648400000|2023-03-24 09:00:00|10610.35|10610.35|10611.31|10611.31|10611.48|10611.48|10604.46|10604.46|0
1679648700000|2023-03-24 09:05:00|10613.57|10613.57|10607.19|10607.19|10631.6|10631.6|10604.96|10604.96|0
1679649000000|2023-03-24 09:10:00|10605.25|10605.25|10584.34|10584.34|10606.7|10606.7|10584.34|10584.34|0
1679649300000|2023-03-24 09:15:00|10585.47|10585.47|10589.36|10589.36|10593.41|10593.41|10585.47|10585.47|0
1679649600000|2023-03-24 09:20:00|10588.91|10588.91|10580.19|10580.19|10589.88|10589.88|10577.7|10577.7|0
1679649900000|2023-03-24 09:25:00|10580.99|10580.99|10591.24|10591.24|10591.3|10591.3|10580.99|10580.99|0
1679650200000|2023-03-24 09:30:00|10590.33|10590.33|10585.02|10585.02|10590.78|10590.78|10580.43|10580.43|0
1679650500000|2023-03-24 09:35:00|10585.24|10585.24|10577.16|10577.16|10590.75|10590.75|10577.16|10577.16|0
1679650800000|2023-03-24 09:40:00|10576.25|10576.25|10573.2|10573.2|10579.16|10579.16|10573.2|10573.2|0
1679651100000|2023-03-24 09:45:00|10569.78|10569.78|10560.37|10560.37|10572.11|10572.11|10557.46|10557.46|0
1679651400000|2023-03-24 09:50:00|10562.63|10562.63|10561.49|10561.49|10565.49|10565.49|10561.49|10561.49|0
1679651700000|2023-03-24 09:55:00|10560.04|10560.04|10536.51|10536.51|10560.04|10560.04|10536.51|10536.51|0
1679652000000|2023-03-24 10:00:00|10535.78|10535.78|10535.29|10535.29|10539.94|10539.94|10533.69|10533.69|0
1679652300000|2023-03-24 10:05:00|10532.93|10532.93|10518.46|10518.46|10535.56|10535.56|10509.53|10509.53|0
1679652600000|2023-03-24 10:10:00|10517.21|10517.21|10522.08|10522.08|10525.21|10525.21|10517.21|10517.21|0
1679652900000|2023-03-24 10:15:00|10519.91|10519.91|10549.15|10549.15|10549.15|10549.15|10512.67|10512.67|0
1679653200000|2023-03-24 10:20:00|10549.63|10549.63|10547.69|10547.69|10552.42|10552.42|10541.95|10541.95|0
1679653500000|2023-03-24 10:25:00|10547.2|10547.2|10532.34|10532.34|10547.69|10547.69|10532.34|10532.34|0
1679653800000|2023-03-24 10:30:00|10533.07|10533.07|10525.39|10525.39|10533.07|10533.07|10518.84|10518.84|0
1679654100000|2023-03-24 10:35:00|10525.88|10525.88|10520.89|10520.89|10526.85|10526.85|10515.67|10515.67|0
1679654400000|2023-03-24 10:40:00|10521.37|10521.37|10526.77|10526.77|10530.45|10530.45|10521.37|10521.37|0
1679654700000|2023-03-24 10:45:00|10529.14|10529.14|10548.53|10548.53|10549.47|10549.47|10528.69|10528.69|0
1679655000000|2023-03-24 10:50:00|10547.74|10547.74|10547.82|10547.82|10548.92|10548.92|10545.78|10545.78|0
1679655300000|2023-03-24 10:55:00|10549.19|10549.19|10525.69|10525.69|10549.19|10549.19|10525.62|10525.62|0
1679655600000|2023-03-24 11:00:00|10526.15|10526.15|10502.95|10502.95|10528.34|10528.34|10500.86|10500.86|0
1679655900000|2023-03-24 11:05:00|10503.75|10503.75|10498.45|10498.45|10503.75|10503.75|10483.29|10483.29|0
1679656200000|2023-03-24 11:10:00|10500.51|10500.51|10516.67|10516.67|10518.07|10518.07|10500.05|10500.05|0
1679656500000|2023-03-24 11:15:00|10515.87|10515.87|10521.12|10521.12|10521.12|10521.12|10514|10514|0
1679656800000|2023-03-24 11:20:00|10522.09|10522.09|10546.63|10546.63|10547.95|10547.95|10522.09|10522.09|0
1679657100000|2023-03-24 11:25:00|10545.84|10545.84|10542.02|10542.02|10546.77|10546.77|10541.57|10541.57|0
1679657400000|2023-03-24 11:30:00|10541.05|10541.05|10549.08|10549.08|10549.53|10549.53|10540.57|10540.57|0
1679657700000|2023-03-24 11:35:00|10548.1|10548.1|10544.95|10544.95|10548.35|10548.35|10541.1|10541.1|0
1679658000000|2023-03-24 11:40:00|10547.35|10547.35|10544.62|10544.62|10548.11|10548.11|10544.14|10544.14|0
1679658300000|2023-03-24 11:45:00|10543.65|10543.65|10537.18|10537.18|10543.65|10543.65|10534.57|10534.57|0
1679658600000|2023-03-24 11:50:00|10536.62|10536.62|10546.55|10546.55|10546.55|10546.55|10536.62|10536.62|0
1679658900000|2023-03-24 11:55:00|10547|10547|10538.31|10538.31|10551.62|10551.62|10538.31|10538.31|0
1679659200000|2023-03-24 12:00:00|10539.22|10539.22|10541.59|10541.59|10546.23|10546.23|10539.22|10539.22|0
1679659500000|2023-03-24 12:05:00|10540.79|10540.79|10536.59|10536.59|10540.79|10540.79|10520.37|10520.37|0
1679659800000|2023-03-24 12:10:00|10535.79|10535.79|10555.32|10555.32|10555.32|10555.32|10535.79|10535.79|0
1679660100000|2023-03-24 12:15:00|10556.12|10556.12|10542.07|10542.07|10556.78|10556.78|10537.45|10537.45|0
1679660400000|2023-03-24 12:20:00|10542.55|10542.55|10543.18|10543.18|10543.18|10543.18|10538.3|10538.3|0
1679660700000|2023-03-24 12:25:00|10544.09|10544.09|10542.66|10542.66|10554.29|10554.29|10541.69|10541.69|0
1679661000000|2023-03-24 12:30:00|10543.14|10543.14|10546.07|10546.07|10557.96|10557.96|10536.01|10536.01|0
1679661300000|2023-03-24 12:35:00|10545.27|10545.27|10556.04|10556.04|10562.36|10562.36|10545.27|10545.27|0
1679661600000|2023-03-24 12:40:00|10553.99|10553.99|10544.18|10544.18|10553.99|10553.99|10540.38|10540.38|0
1679661900000|2023-03-24 12:45:00|10545.75|10545.75|10567.61|10567.61|10567.61|10567.61|10545.75|10545.75|0
1679662200000|2023-03-24 12:50:00|10568.1|10568.1|10579.12|10579.12|10583.23|10583.23|10567.16|10567.16|0
1679662500000|2023-03-24 12:55:00|10580.09|10580.09|10604.06|10604.06|10604.06|10604.06|10580.09|10580.09|0
1679662800000|2023-03-24 13:00:00|10605.03|10605.03|10582.77|10582.77|10605.51|10605.51|10582.77|10582.77|0
1679663100000|2023-03-24 13:05:00|10583.26|10583.26|10582.39|10582.39|10587.27|10587.27|10581.8|10581.8|0
1679663400000|2023-03-24 13:10:00|10583.36|10583.36|10589.32|10589.32|10590.23|10590.23|10580.96|10580.96|0
1679663700000|2023-03-24 13:15:00|10591.14|10591.14|10590.68|10590.68|10592.84|10592.84|10579.94|10579.94|0
1679664000000|2023-03-24 13:20:00|10591.17|10591.17|10586.19|10586.19|10592.69|10592.69|10579.77|10579.77|0
1679664300000|2023-03-24 13:25:00|10585.4|10585.4|10601.27|10601.27|10602.06|10602.06|10583.03|10583.03|0
1679664600000|2023-03-24 13:30:00|10597|10597|10582.95|10582.95|10605.92|10605.92|10582.24|10582.24|0
1679664900000|2023-03-24 13:35:00|10582.49|10582.49|10596.7|10596.7|10598.34|10598.34|10582.49|10582.49|0
1679665200000|2023-03-24 13:40:00|10597.18|10597.18|10583.64|10583.64|10597.18|10597.18|10582.29|10582.29|0
1679665500000|2023-03-24 13:45:00|10582.85|10582.85|10569.28|10569.28|10583.43|10583.43|10559.66|10559.66|0
1679665800000|2023-03-24 13:50:00|10570.01|10570.01|10551.29|10551.29|10571.77|10571.77|10551.29|10551.29|0
1679666100000|2023-03-24 13:55:00|10551.74|10551.74|10575|10575|10575|10575|10551.4|10551.4|0
1679666400000|2023-03-24 14:00:00|10574.52|10574.52|10570.85|10570.85|10585.36|10585.36|10570.85|10570.85|0
1679666700000|2023-03-24 14:05:00|10567.65|10567.65|10574.65|10574.65|10586.27|10586.27|10567.65|10567.65|0
1679667000000|2023-03-24 14:10:00|10575.14|10575.14|10590.72|10590.72|10597.38|10597.38|10574.32|10574.32|0
1679667300000|2023-03-24 14:15:00|10591.21|10591.21|10575.29|10575.29|10591.21|10591.21|10575.29|10575.29|0
1679667600000|2023-03-24 14:20:00|10573.83|10573.83|10558.33|10558.33|10574.35|10574.35|10556.69|10556.69|0
1679667900000|2023-03-24 14:25:00|10561.06|10561.06|10587.05|10587.05|10587.05|10587.05|10561.06|10561.06|0
1679668200000|2023-03-24 14:30:00|10587.53|10587.53|10601.84|10601.84|10604.48|10604.48|10587.53|10587.53|0
1679668500000|2023-03-24 14:35:00|10602.64|10602.64|10592.23|10592.23|10604.01|10604.01|10582.74|10582.74|0
1679668800000|2023-03-24 14:40:00|10590.41|10590.41|10591.69|10591.69|10592.11|10592.11|10587.46|10587.46|0
1679669100000|2023-03-24 14:45:00|10593.22|10593.22|10602.26|10602.26|10602.75|10602.75|10587.73|10587.73|0
1679669400000|2023-03-24 14:50:00|10603.71|10603.71|10603.35|10603.35|10604.53|10604.53|10598.25|10598.25|0
1679669700000|2023-03-24 14:55:00|10602.86|10602.86|10611.2|10611.2|10615.18|10615.18|10602.86|10602.86|0
1679670000000|2023-03-24 15:00:00|10610.47|10610.47|10605.66|10605.66|10613.57|10613.57|10600.35|10600.35|0
1679670300000|2023-03-24 15:05:00|10607.11|10607.11|10598.54|10598.54|10611.37|10611.37|10597.17|10597.17|0
1679670600000|2023-03-24 15:10:00|10598.06|10598.06|10580.65|10580.65|10598.06|10598.06|10578.1|10578.1|0
1679670900000|2023-03-24 15:15:00|10578.83|10578.83|10590.8|10590.8|10593.7|10593.7|10578.83|10578.83|0
1679671200000|2023-03-24 15:20:00|10592.46|10592.46|10587.1|10587.1|10596.58|10596.58|10586.19|10586.19|0
1679671500000|2023-03-24 15:25:00|10589.76|10589.76|10599.04|10599.04|10599.04|10599.04|10589.76|10589.76|0
1679671800000|2023-03-24 15:30:00|10598.07|10598.07|10594.94|10594.94|10598.82|10598.82|10593.51|10593.51|0
1679672100000|2023-03-24 15:35:00|10595.5|10595.5|10599.6|10599.6|10606.29|10606.29|10595.5|10595.5|0
1679672400000|2023-03-24 15:40:00|10600.78|10600.78|10604.46|10604.46|10610.55|10610.55|10599.84|10599.84|0
1679672700000|2023-03-24 15:45:00|10605.18|10605.18|10625.35|10625.35|10627.58|10627.58|10604.46|10604.46|0
1679673000000|2023-03-24 15:50:00|10624.56|10624.56|10622.55|10622.55|10626.07|10626.07|10621.34|10621.34|0
1679673300000|2023-03-24 15:55:00|10623.35|10623.35|10640.69|10640.69|10640.69|10640.69|10623.35|10623.35|0
1679673600000|2023-03-24 16:00:00|10640.92|10640.92|10644.41|10644.41|10652.07|10652.07|10640.12|10640.12|0
1679673900000|2023-03-24 16:05:00|10644.87|10644.87|10645.81|10645.81|10656.38|10656.38|10643.83|10643.83|0
1679674200000|2023-03-24 16:10:00|10646.53|10646.53|10638.38|10638.38|10646.53|10646.53|10633.06|10633.06|0
1679674500000|2023-03-24 16:15:00|10638.94|10638.94|10619.27|10619.27|10643.49|10643.49|10616.42|10616.42|0
1679674800000|2023-03-24 16:20:00|10620.21|10620.21|10629.66|10629.66|10630.32|10630.32|10619.37|10619.37|0
1679675100000|2023-03-24 16:25:00|10630.23|10630.23|10625.9|10625.9|10634.02|10634.02|10620.87|10620.87|0
1679901300000|2023-03-27 07:15:00|10708.6|10708.6|10705|10705|10716.4|10716.4|10697.4|10697.4|0
1679901600000|2023-03-27 07:20:00|10704.4|10704.4|10698.7|10698.7|10705.6|10705.6|10688.6|10688.6|0
1679901900000|2023-03-27 07:25:00|10697.1|10697.1|10675|10675|10697.1|10697.1|10673.5|10673.5|0
1679902200000|2023-03-27 07:30:00|10674.1|10674.1|10662.2|10662.2|10674.1|10674.1|10662.2|10662.2|0
1679902500000|2023-03-27 07:35:00|10661.4|10661.4|10669.3|10669.3|10672|10672|10661|10661|0
1679902800000|2023-03-27 07:40:00|10668.3|10668.3|10669.5|10669.5|10672.6|10672.6|10668.3|10668.3|0
1679903100000|2023-03-27 07:45:00|10670.4|10670.4|10653.3|10653.3|10670.4|10670.4|10651|10651|0
1679903400000|2023-03-27 07:50:00|10655.1|10655.1|10681.3|10681.3|10681.3|10681.3|10655.1|10655.1|0
1679903700000|2023-03-27 07:55:00|10680.8|10680.8|10699.4|10699.4|10699.4|10699.4|10680.8|10680.8|0
1679904000000|2023-03-27 08:00:00|10702|10702|10715.4|10715.4|10720.7|10720.7|10702|10702|0
1679904300000|2023-03-27 08:05:00|10717.3|10717.3|10713.1|10713.1|10718.6|10718.6|10712.3|10712.3|0
1679904600000|2023-03-27 08:10:00|10713.4|10713.4|10718.9|10718.9|10721.8|10721.8|10713.4|10713.4|0
1679904900000|2023-03-27 08:15:00|10715.7|10715.7|10712.9|10712.9|10715.7|10715.7|10706.3|10706.3|0
1679905200000|2023-03-27 08:20:00|10713.4|10713.4|10711|10711|10719.7|10719.7|10709.8|10709.8|0
1679905500000|2023-03-27 08:25:00|10712.8|10712.8|10722.5|10722.5|10722.5|10722.5|10712.8|10712.8|0
1679905800000|2023-03-27 08:30:00|10723.1|10723.1|10718.5|10718.5|10723.1|10723.1|10717.6|10717.6|0
1679906100000|2023-03-27 08:35:00|10719|10719|10726.6|10726.6|10729.4|10729.4|10719|10719|0
1679906400000|2023-03-27 08:40:00|10725.1|10725.1|10727.7|10727.7|10727.7|10727.7|10724.9|10724.9|0
1679906700000|2023-03-27 08:45:00|10727|10727|10737.8|10737.8|10740.2|10740.2|10727|10727|0
1679907000000|2023-03-27 08:50:00|10740.1|10740.1|10748.8|10748.8|10749.6|10749.6|10740.1|10740.1|0
1679907300000|2023-03-27 08:55:00|10747.9|10747.9|10748.4|10748.4|10750|10750|10747.9|10747.9|0
1679907600000|2023-03-27 09:00:00|10749.3|10749.3|10774.2|10774.2|10774.2|10774.2|10749.3|10749.3|0
1679907900000|2023-03-27 09:05:00|10773.7|10773.7|10779.9|10779.9|10780.3|10780.3|10769.9|10769.9|0
1679908200000|2023-03-27 09:10:00|10780.3|10780.3|10736.2|10736.2|10780.3|10780.3|10736.2|10736.2|0
1679908500000|2023-03-27 09:15:00|10737.2|10737.2|10741.2|10741.2|10741.2|10741.2|10730.1|10730.1|0
1679908800000|2023-03-27 09:20:00|10743.6|10743.6|10731.6|10731.6|10743.6|10743.6|10730.8|10730.8|0
1679909100000|2023-03-27 09:25:00|10730.2|10730.2|10722.7|10722.7|10730.3|10730.3|10721.5|10721.5|0
1679909400000|2023-03-27 09:30:00|10723.2|10723.2|10716.2|10716.2|10723.2|10723.2|10713.1|10713.1|0
1679909700000|2023-03-27 09:35:00|10717|10717|10721|10721|10722.3|10722.3|10717|10717|0
1679910000000|2023-03-27 09:40:00|10721.8|10721.8|10733.7|10733.7|10733.7|10733.7|10721.8|10721.8|0
1679910300000|2023-03-27 09:45:00|10734.6|10734.6|10749.1|10749.1|10750.7|10750.7|10734.6|10734.6|0
1679910600000|2023-03-27 09:50:00|10747.1|10747.1|10744.1|10744.1|10747.1|10747.1|10743.6|10743.6|0
1679910900000|2023-03-27 09:55:00|10744.6|10744.6|10738.4|10738.4|10744.6|10744.6|10738.4|10738.4|0
1679911200000|2023-03-27 10:00:00|10739.8|10739.8|10738.5|10738.5|10739.8|10739.8|10737.4|10737.4|0
1679911500000|2023-03-27 10:05:00|10738|10738|10740.2|10740.2|10742.1|10742.1|10738|10738|0
1679911800000|2023-03-27 10:10:00|10743.4|10743.4|10745.3|10745.3|10746.2|10746.2|10742.9|10742.9|0
1679912100000|2023-03-27 10:15:00|10743.5|10743.5|10747.7|10747.7|10749.9|10749.9|10743.2|10743.2|0
1679912400000|2023-03-27 10:20:00|10747.5|10747.5|10749.3|10749.3|10749.7|10749.7|10746.8|10746.8|0
1679912700000|2023-03-27 10:25:00|10749.5|10749.5|10747|10747|10750|10750|10747|10747|0
1679913000000|2023-03-27 10:30:00|10742.81|10742.81|10739.86|10739.86|10742.81|10742.81|10739.86|10739.86|0
1679913300000|2023-03-27 10:35:00|10741.57|10741.57|10745.43|10745.43|10745.43|10745.43|10741.57|10741.57|0
1679913600000|2023-03-27 10:40:00|10746|10746|10746|10746|10746|10746|10746|10746|0
1679913900000|2023-03-27 10:45:00|10744.55|10744.55|10758.56|10758.56|10759.12|10759.12|10742.45|10742.45|0
1679914200000|2023-03-27 10:50:00|10757.76|10757.76|10759.93|10759.93|10761.45|10761.45|10757.76|10757.76|0
1679914500000|2023-03-27 10:55:00|10760.15|10760.15|10762.05|10762.05|10762.05|10762.05|10760.15|10760.15|0
1679914800000|2023-03-27 11:00:00|10760.22|10760.22|10758.46|10758.46|10762.17|10762.17|10758.46|10758.46|0
1679915100000|2023-03-27 11:05:00|10758.54|10758.54|10762.26|10762.26|10762.98|10762.98|10758.54|10758.54|0
1679915400000|2023-03-27 11:10:00|10761.53|10761.53|10775.04|10775.04|10776.99|10776.99|10761.53|10761.53|0
1679915700000|2023-03-27 11:15:00|10774.24|10774.24|10771.82|10771.82|10776.73|10776.73|10771.82|10771.82|0
1679916000000|2023-03-27 11:20:00|10771.03|10771.03|10776.25|10776.25|10776.25|10776.25|10770.78|10770.78|0
1679916300000|2023-03-27 11:25:00|10778.07|10778.07|10786.05|10786.05|10787.5|10787.5|10776.13|10776.13|0
1679916600000|2023-03-27 11:30:00|10786.96|10786.96|10798.24|10798.24|10798.24|10798.24|10786.96|10786.96|0
1679916900000|2023-03-27 11:35:00|10797.27|10797.27|10783.43|10783.43|10797.52|10797.52|10783.43|10783.43|0
1679917200000|2023-03-27 11:40:00|10784.4|10784.4|10786.47|10786.47|10787.88|10787.88|10781.07|10781.07|0
1679917500000|2023-03-27 11:45:00|10788.05|10788.05|10784.79|10784.79|10789.98|10789.98|10784.79|10784.79|0
1679917800000|2023-03-27 11:50:00|10787.16|10787.16|10793.4|10793.4|10794.84|10794.84|10787.16|10787.16|0
1679918100000|2023-03-27 11:55:00|10794.18|10794.18|10798.09|10798.09|10798.09|10798.09|10792.82|10792.82|0
1679918400000|2023-03-27 12:00:00|10798.81|10798.81|10794.73|10794.73|10807.18|10807.18|10793.58|10793.58|0
1679918700000|2023-03-27 12:05:00|10793.81|10793.81|10793.12|10793.12|10793.81|10793.81|10790.18|10790.18|0
1679919000000|2023-03-27 12:10:00|10793.58|10793.58|10797.58|10797.58|10798.6|10798.6|10792.29|10792.29|0
1679919300000|2023-03-27 12:15:00|10797.09|10797.09|10806.66|10806.66|10807.15|10807.15|10797.09|10797.09|0
1679919600000|2023-03-27 12:20:00|10805.69|10805.69|10805.23|10805.23|10810.58|10810.58|10804.18|10804.18|0
1679919900000|2023-03-27 12:25:00|10805.45|10805.45|10799.56|10799.56|10805.45|10805.45|10796.83|10796.83|0
1679920200000|2023-03-27 12:30:00|10800.02|10800.02|10793.5|10793.5|10800.73|10800.73|10793.5|10793.5|0
1679920500000|2023-03-27 12:35:00|10792.78|10792.78|10785.29|10785.29|10792.78|10792.78|10782.98|10782.98|0
1679920800000|2023-03-27 12:40:00|10786.66|10786.66|10786.17|10786.17|10786.66|10786.66|10778.83|10778.83|0
1679921100000|2023-03-27 12:45:00|10785.61|10785.61|10783.79|10783.79|10785.61|10785.61|10782.88|10782.88|0
1679921400000|2023-03-27 12:50:00|10783.3|10783.3|10779.44|10779.44|10787.09|10787.09|10776.08|10776.08|0
1679921700000|2023-03-27 12:55:00|10778.47|10778.47|10780.6|10780.6|10781.05|10781.05|10772.46|10772.46|0
1679922000000|2023-03-27 13:00:00|10779.87|10779.87|10760.87|10760.87|10779.87|10779.87|10760.87|10760.87|0
1679922300000|2023-03-27 13:05:00|10762.32|10762.32|10768.63|10768.63|10768.63|10768.63|10757.25|10757.25|0
1679922600000|2023-03-27 13:10:00|10767.83|10767.83|10759.42|10759.42|10767.83|10767.83|10758.54|10758.54|0
1679922900000|2023-03-27 13:15:00|10759.91|10759.91|10773.83|10773.83|10775.6|10775.6|10759.46|10759.46|0
1679923200000|2023-03-27 13:20:00|10773.26|10773.26|10769.03|10769.03|10773.26|10773.26|10765.52|10765.52|0
1679923500000|2023-03-27 13:25:00|10768.06|10768.06|10767.32|10767.32|10768.29|10768.29|10763.8|10763.8|0
1679923800000|2023-03-27 13:30:00|10768.12|10768.12|10780.69|10780.69|10786.28|10786.28|10767.32|10767.32|0
1679924100000|2023-03-27 13:35:00|10781.14|10781.14|10771.59|10771.59|10784.18|10784.18|10768.84|10768.84|0
1679924400000|2023-03-27 13:40:00|10771.46|10771.46|10785.35|10785.35|10786.34|10786.34|10771.46|10771.46|0
1679924700000|2023-03-27 13:45:00|10784.37|10784.37|10777.47|10777.47|10785.1|10785.1|10776.21|10776.21|0
1679925000000|2023-03-27 13:50:00|10778.27|10778.27|10769.25|10769.25|10778.61|10778.61|10768.53|10768.53|0
1679925300000|2023-03-27 13:55:00|10768.45|10768.45|10753.85|10753.85|10768.45|10768.45|10739.14|10739.14|0
1679925600000|2023-03-27 14:00:00|10755.31|10755.31|10757.51|10757.51|10760.61|10760.61|10755.31|10755.31|0
1679925900000|2023-03-27 14:05:00|10758.31|10758.31|10756.53|10756.53|10758.79|10758.79|10748.1|10748.1|0
1679926200000|2023-03-27 14:10:00|10757.33|10757.33|10759.7|10759.7|10761.24|10761.24|10754.79|10754.79|0
1679926500000|2023-03-27 14:15:00|10761.15|10761.15|10757.53|10757.53|10762.36|10762.36|10753.62|10753.62|0
1679926800000|2023-03-27 14:20:00|10756.62|10756.62|10767.75|10767.75|10768.48|10768.48|10756.16|10756.16|0
1679927100000|2023-03-27 14:25:00|10766.39|10766.39|10750.48|10750.48|10766.39|10766.39|10747.29|10747.29|0
1679927400000|2023-03-27 14:30:00|10749.76|10749.76|10756.91|10756.91|10758.25|10758.25|10741.72|10741.72|0
1679927700000|2023-03-27 14:35:00|10757.88|10757.88|10760.75|10760.75|10763.12|10763.12|10754.24|10754.24|0
1679928000000|2023-03-27 14:40:00|10760.02|10760.02|10765.27|10765.27|10765.27|10765.27|10757.39|10757.39|0
1679928300000|2023-03-27 14:45:00|10764.47|10764.47|10769.51|10769.51|10773.75|10773.75|10762.84|10762.84|0
1679928600000|2023-03-27 14:50:00|10769.02|10769.02|10765.69|10765.69|10769.57|10769.57|10764.85|10764.85|0
1679928900000|2023-03-27 14:55:00|10767.14|10767.14|10750.51|10750.51|10770.75|10770.75|10750.51|10750.51|0
1679929200000|2023-03-27 15:00:00|10749.54|10749.54|10756.7|10756.7|10757.41|10757.41|10749.23|10749.23|0
1679929500000|2023-03-27 15:05:00|10758.87|10758.87|10765.5|10765.5|10767.38|10767.38|10758.09|10758.09|0
1679929800000|2023-03-27 15:10:00|10764.21|10764.21|10780.69|10780.69|10781.53|10781.53|10760.14|10760.14|0
1679930100000|2023-03-27 15:15:00|10781.41|10781.41|10766.25|10766.25|10781.41|10781.41|10765.28|10765.28|0
1679930400000|2023-03-27 15:20:00|10766.7|10766.7|10775.03|10775.03|10776.24|10776.24|10765.41|10765.41|0
1679930700000|2023-03-27 15:25:00|10775.48|10775.48|10782.12|10782.12|10783|10783|10772.93|10772.93|0
1679987700000|2023-03-28 07:15:00|10804.42|10804.42|10792.54|10792.54|10804.91|10804.91|10790.94|10790.94|0
1679988000000|2023-03-28 07:20:00|10791.62|10791.62|10762.68|10762.68|10793.2|10793.2|10761.76|10761.76|0
1679988300000|2023-03-28 07:25:00|10762.22|10762.22|10753.16|10753.16|10763.21|10763.21|10753.16|10753.16|0
1679988600000|2023-03-28 07:30:00|10752.7|10752.7|10747.18|10747.18|10752.7|10752.7|10745.41|10745.41|0
1679988900000|2023-03-28 07:35:00|10748.4|10748.4|10789.58|10789.58|10790.49|10790.49|10748.4|10748.4|0
1679989200000|2023-03-28 07:40:00|10795.97|10795.97|10798.51|10798.51|10802.65|10802.65|10795.97|10795.97|0
1679989500000|2023-03-28 07:45:00|10796.92|10796.92|10796.72|10796.72|10798.86|10798.86|10793.64|10793.64|0
1679989800000|2023-03-28 07:50:00|10797.28|10797.28|10794.23|10794.23|10797.28|10797.28|10792.06|10792.06|0
1679990100000|2023-03-28 07:55:00|10794.68|10794.68|10777.57|10777.57|10797.1|10797.1|10775.87|10775.87|0
1679990400000|2023-03-28 08:00:00|10777.8|10777.8|10765.93|10765.93|10777.8|10777.8|10765.93|10765.93|0
1679990700000|2023-03-28 08:05:00|10766.73|10766.73|10767.58|10767.58|10767.58|10767.58|10766|10766|0
1679991000000|2023-03-28 08:10:00|10766.6|10766.6|10766.77|10766.77|10767.33|10767.33|10766.6|10766.6|0
1679991300000|2023-03-28 08:15:00|10764.37|10764.37|10765.02|10765.02|10767.55|10767.55|10764.37|10764.37|0
1679991600000|2023-03-28 08:20:00|10764.57|10764.57|10744.8|10744.8|10764.84|10764.84|10744.8|10744.8|0
1679991900000|2023-03-28 08:25:00|10746.71|10746.71|10738.51|10738.51|10746.71|10746.71|10737.42|10737.42|0
1679992200000|2023-03-28 08:30:00|10737.53|10737.53|10737.23|10737.23|10737.53|10737.53|10734.69|10734.69|0
1679992500000|2023-03-28 08:35:00|10739.49|10739.49|10752.41|10752.41|10752.86|10752.86|10739.49|10739.49|0
1679992800000|2023-03-28 08:40:00|10753.31|10753.31|10756.21|10756.21|10756.21|10756.21|10753.31|10753.31|0
1679993100000|2023-03-28 08:45:00|10754.76|10754.76|10731.88|10731.88|10754.76|10754.76|10731.88|10731.88|0
1679993400000|2023-03-28 08:50:00|10731.15|10731.15|10724.63|10724.63|10731.15|10731.15|10721.89|10721.89|0
1679993700000|2023-03-28 08:55:00|10722.46|10722.46|10719.18|10719.18|10722.46|10722.46|10719.18|10719.18|0
1679994000000|2023-03-28 09:00:00|10718.45|10718.45|10710.17|10710.17|10718.9|10718.9|10706.18|10706.18|0
1679994300000|2023-03-28 09:05:00|10710.89|10710.89|10700.52|10700.52|10710.89|10710.89|10700.52|10700.52|0
1679994600000|2023-03-28 09:10:00|10697.33|10697.33|10699.24|10699.24|10699.69|10699.69|10688.44|10688.44|0
1679994900000|2023-03-28 09:15:00|10703.75|10703.75|10702.33|10702.33|10707.99|10707.99|10701.55|10701.55|0
1679995200000|2023-03-28 09:20:00|10701.54|10701.54|10697.61|10697.61|10701.54|10701.54|10697.27|10697.27|0
1679995500000|2023-03-28 09:25:00|10698.34|10698.34|10685.4|10685.4|10698.34|10698.34|10685.4|10685.4|0
1679995800000|2023-03-28 09:30:00|10686.12|10686.12|10684.76|10684.76|10686.12|10686.12|10675.27|10675.27|0
1679996100000|2023-03-28 09:35:00|10685.22|10685.22|10677.85|10677.85|10685.22|10685.22|10677.05|10677.05|0
1679996400000|2023-03-28 09:40:00|10676.87|10676.87|10658.42|10658.42|10676.87|10676.87|10657.86|10657.86|0
1679996700000|2023-03-28 09:45:00|10655.53|10655.53|10650.1|10650.1|10656.98|10656.98|10650.1|10650.1|0
1679997000000|2023-03-28 09:50:00|10649.42|10649.42|10667.99|10667.99|10667.99|10667.99|10649.42|10649.42|0
1679997300000|2023-03-28 09:55:00|10667.54|10667.54|10661.9|10661.9|10667.54|10667.54|10660.53|10660.53|0
1679997600000|2023-03-28 10:00:00|10660.92|10660.92|10672.65|10672.65|10672.65|10672.65|10660.92|10660.92|0
1679997900000|2023-03-28 10:05:00|10674.23|10674.23|10676.08|10676.08|10677.5|10677.5|10674.23|10674.23|0
1679998200000|2023-03-28 10:10:00|10676.88|10676.88|10679.64|10679.64|10679.64|10679.64|10676.88|10676.88|0
1679998500000|2023-03-28 10:15:00|10680.2|10680.2|10681.9|10681.9|10683.18|10683.18|10680.2|10680.2|0
1679998800000|2023-03-28 10:20:00|10681.1|10681.1|10679.33|10679.33|10681.91|10681.91|10679.33|10679.33|0
1679999100000|2023-03-28 10:25:00|10678.21|10678.21|10680.57|10680.57|10683.16|10683.16|10677.48|10677.48|0
1679999400000|2023-03-28 10:30:00|10679.84|10679.84|10658.27|10658.27|10679.84|10679.84|10658.27|10658.27|0
1679999700000|2023-03-28 10:35:00|10656.82|10656.82|10654.75|10654.75|10656.82|10656.82|10654.75|10654.75|0
1680000000000|2023-03-28 10:40:00|10653.84|10653.84|10642.58|10642.58|10653.84|10653.84|10638.27|10638.27|0
1680000300000|2023-03-28 10:45:00|10643.04|10643.04|10642.1|10642.1|10643.04|10643.04|10641.58|10641.58|0
1680000600000|2023-03-28 10:50:00|10642.55|10642.55|10646.24|10646.24|10646.24|10646.24|10642.55|10642.55|0
1680000900000|2023-03-28 10:55:00|10645.78|10645.78|10648.92|10648.92|10648.92|10648.92|10643.84|10643.84|0
1680001200000|2023-03-28 11:00:00|10648.01|10648.01|10644.98|10644.98|10648.19|10648.19|10644.98|10644.98|0
1680001500000|2023-03-28 11:05:00|10643.04|10643.04|10640.33|10640.33|10643.04|10643.04|10639.88|10639.88|0
1680001800000|2023-03-28 11:10:00|10640.65|10640.65|10640.5|10640.5|10644.85|10644.85|10640.04|10640.04|0
1680002100000|2023-03-28 11:15:00|10640.04|10640.04|10635.54|10635.54|10640.04|10640.04|10635.54|10635.54|0
1680002400000|2023-03-28 11:20:00|10635.08|10635.08|10619.53|10619.53|10635.08|10635.08|10616.63|10616.63|0
1680002700000|2023-03-28 11:25:00|10621.71|10621.71|10631.96|10631.96|10633.6|10633.6|10621.25|10621.25|0
1680003000000|2023-03-28 11:30:00|10630.51|10630.51|10631.53|10631.53|10631.53|10631.53|10628.13|10628.13|0
1680003300000|2023-03-28 11:35:00|10632.66|10632.66|10634.86|10634.86|10636.23|10636.23|10632.66|10632.66|0
1680003600000|2023-03-28 11:40:00|10635.58|10635.58|10635.83|10635.83|10635.83|10635.83|10634.86|10634.86|0
1680003900000|2023-03-28 11:45:00|10636.29|10636.29|10649.63|10649.63|10649.63|10649.63|10636.29|10636.29|0
1680004200000|2023-03-28 11:50:00|10653.03|10653.03|10663.99|10663.99|10663.99|10663.99|10653.03|10653.03|0
1680004500000|2023-03-28 11:55:00|10663.27|10663.27|10659.06|10659.06|10664.13|10664.13|10656.43|10656.43|0
1680004800000|2023-03-28 12:00:00|10658.27|10658.27|10660.67|10660.67|10664.21|10664.21|10658.05|10658.05|0
1680005100000|2023-03-28 12:05:00|10659.76|10659.76|10651.84|10651.84|10659.76|10659.76|10650.39|10650.39|0
1680005400000|2023-03-28 12:10:00|10652.32|10652.32|10655.99|10655.99|10656.48|10656.48|10650.45|10650.45|0
1680005700000|2023-03-28 12:15:00|10656.72|10656.72|10654.69|10654.69|10661.8|10661.8|10654.69|10654.69|0
1680006000000|2023-03-28 12:20:00|10655.42|10655.42|10655.76|10655.76|10656.09|10656.09|10653.54|10653.54|0
1680006300000|2023-03-28 12:25:00|10656.22|10656.22|10659.94|10659.94|10660.83|10660.83|10653.85|10653.85|0
1680006600000|2023-03-28 12:30:00|10659.49|10659.49|10657.78|10657.78|10660.2|10660.2|10657.22|10657.22|0
1680006900000|2023-03-28 12:35:00|10657.22|10657.22|10657.45|10657.45|10660.76|10660.76|10655.08|10655.08|0
1680007200000|2023-03-28 12:40:00|10656.99|10656.99|10659.35|10659.35|10659.81|10659.81|10656.53|10656.53|0
1680007500000|2023-03-28 12:45:00|10660.07|10660.07|10670.06|10670.06|10670.06|10670.06|10659.35|10659.35|0
1680007800000|2023-03-28 12:50:00|10671.51|10671.51|10657.08|10657.08|10673.46|10673.46|10654.68|10654.68|0
1680008100000|2023-03-28 12:55:00|10656.29|10656.29|10654.68|10654.68|10657.74|10657.74|10654.19|10654.19|0
1680008400000|2023-03-28 13:00:00|10655.48|10655.48|10678.71|10678.71|10678.71|10678.71|10655.48|10655.48|0
1680008700000|2023-03-28 13:05:00|10677.99|10677.99|10691.54|10691.54|10693.39|10693.39|10677.99|10677.99|0
1680009000000|2023-03-28 13:10:00|10692.32|10692.32|10691.5|10691.5|10694.38|10694.38|10689.45|10689.45|0
1680009300000|2023-03-28 13:15:00|10691.04|10691.04|10695.04|10695.04|10699.65|10699.65|10691.04|10691.04|0
1680009600000|2023-03-28 13:20:00|10694.25|10694.25|10699.83|10699.83|10699.83|10699.83|10692.96|10692.96|0
1680009900000|2023-03-28 13:25:00|10700.62|10700.62|10702.65|10702.65|10703.56|10703.56|10700.62|10700.62|0
1680010200000|2023-03-28 13:30:00|10703.56|10703.56|10697.8|10697.8|10703.56|10703.56|10688.48|10688.48|0
1680010500000|2023-03-28 13:35:00|10696.83|10696.83|10720.72|10720.72|10720.72|10720.72|10695.53|10695.53|0
1680010800000|2023-03-28 13:40:00|10721.18|10721.18|10729.69|10729.69|10732.05|10732.05|10721.18|10721.18|0
1680011100000|2023-03-28 13:45:00|10730.17|10730.17|10735|10735|10737.88|10737.88|10728.92|10728.92|0
1680011400000|2023-03-28 13:50:00|10734.43|10734.43|10734.34|10734.34|10742.19|10742.19|10733.01|10733.01|0
1680011700000|2023-03-28 13:55:00|10733.89|10733.89|10718.77|10718.77|10734.61|10734.61|10713.98|10713.98|0
1680012000000|2023-03-28 14:00:00|10719.06|10719.06|10736.9|10736.9|10736.9|10736.9|10719.06|10719.06|0
1680012300000|2023-03-28 14:05:00|10737.63|10737.63|10738.41|10738.41|10738.89|10738.89|10724.78|10724.78|0
1680012600000|2023-03-28 14:10:00|10739.32|10739.32|10729.25|10729.25|10745.07|10745.07|10729.25|10729.25|0
1680012900000|2023-03-28 14:15:00|10730.22|10730.22|10731.78|10731.78|10734.64|10734.64|10729.97|10729.97|0
1680013200000|2023-03-28 14:20:00|10730.87|10730.87|10727.4|10727.4|10733.93|10733.93|10726.67|10726.67|0
1680013500000|2023-03-28 14:25:00|10726.6|10726.6|10719.64|10719.64|10731.79|10731.79|10712.6|10712.6|0
1680013800000|2023-03-28 14:30:00|10720.62|10720.62|10698.3|10698.3|10721.1|10721.1|10697.34|10697.34|0
1680014100000|2023-03-28 14:35:00|10695.57|10695.57|10696.73|10696.73|10699.93|10699.93|10694.91|10694.91|0
1680014400000|2023-03-28 14:40:00|10697.86|10697.86|10710.08|10710.08|10710.08|10710.08|10697.3|10697.3|0
1680014700000|2023-03-28 14:45:00|10710.53|10710.53|10714.46|10714.46|10718.47|10718.47|10710.53|10710.53|0
1680015000000|2023-03-28 14:50:00|10716.06|10716.06|10738.31|10738.31|10738.31|10738.31|10716.06|10716.06|0
1680015300000|2023-03-28 14:55:00|10739.11|10739.11|10736.87|10736.87|10745.58|10745.58|10734.2|10734.2|0
1680015600000|2023-03-28 15:00:00|10735.74|10735.74|10744.75|10744.75|10745.48|10745.48|10732.34|10732.34|0
1680015900000|2023-03-28 15:05:00|10746.57|10746.57|10754.63|10754.63|10756.02|10756.02|10746.57|10746.57|0
1680016200000|2023-03-28 15:10:00|10754.14|10754.14|10743.52|10743.52|10754.87|10754.87|10742.68|10742.68|0
1680016500000|2023-03-28 15:15:00|10742.78|10742.78|10743.71|10743.71|10745.37|10745.37|10733.38|10733.38|0
1680016800000|2023-03-28 15:20:00|10742.91|10742.91|10746.9|10746.9|10747.62|10747.62|10739.03|10739.03|0
1680017100000|2023-03-28 15:25:00|10745.99|10745.99|10751.56|10751.56|10758.04|10758.04|10744.84|10744.84|0
1680074100000|2023-03-29 07:15:00|10738.3|10738.3|10763.68|10763.68|10763.68|10763.68|10738.3|10738.3|0
1680074400000|2023-03-29 07:20:00|10764.4|10764.4|10769.09|10769.09|10774.6|10774.6|10764.4|10764.4|0
1680074700000|2023-03-29 07:25:00|10769.54|10769.54|10778.45|10778.45|10780.71|10780.71|10766.64|10766.64|0
1680075000000|2023-03-29 07:30:00|10781.27|10781.27|10796.9|10796.9|10796.9|10796.9|10781.27|10781.27|0
1680075300000|2023-03-29 07:35:00|10799.16|10799.16|10804.23|10804.23|10804.23|10804.23|10788.84|10788.84|0
1680075600000|2023-03-29 07:40:00|10805.92|10805.92|10817.36|10817.36|10817.92|10817.92|10803.77|10803.77|0
1680075900000|2023-03-29 07:45:00|10816.64|10816.64|10825.61|10825.61|10834.18|10834.18|10816.64|10816.64|0
1680076200000|2023-03-29 07:50:00|10824.48|10824.48|10827.88|10827.88|10827.88|10827.88|10821.89|10821.89|0
1680076500000|2023-03-29 07:55:00|10828.12|10828.12|10827.17|10827.17|10830.51|10830.51|10823.79|10823.79|0
1680076800000|2023-03-29 08:00:00|10827.73|10827.73|10822.76|10822.76|10827.73|10827.73|10817.74|10817.74|0
1680077100000|2023-03-29 08:05:00|10824.21|10824.21|10824.7|10824.7|10826.63|10826.63|10824.21|10824.21|0
1680077400000|2023-03-29 08:10:00|10823.25|10823.25|10851.52|10851.52|10851.52|10851.52|10823.25|10823.25|0
1680077700000|2023-03-29 08:15:00|10856.16|10856.16|10868.14|10868.14|10870.65|10870.65|10856.16|10856.16|0
1680078000000|2023-03-29 08:20:00|10868.39|10868.39|10891.58|10891.58|10893.63|10893.63|10868.39|10868.39|0
1680078300000|2023-03-29 08:25:00|10893.29|10893.29|10925.04|10925.04|10925.04|10925.04|10893.29|10893.29|0
1680078600000|2023-03-29 08:30:00|10925.77|10925.77|10945.51|10945.51|10949.24|10949.24|10925.77|10925.77|0
1680078900000|2023-03-29 08:35:00|10946.96|10946.96|10934.43|10934.43|10950.69|10950.69|10934.43|10934.43|0
1680079200000|2023-03-29 08:40:00|10932.49|10932.49|10931.91|10931.91|10937.4|10937.4|10927.72|10927.72|0
1680079500000|2023-03-29 08:45:00|10932.36|10932.36|10940.31|10940.31|10940.31|10940.31|10930.78|10930.78|0
1680079800000|2023-03-29 08:50:00|10939.86|10939.86|10941.98|10941.98|10944.72|10944.72|10937.15|10937.15|0
1680080100000|2023-03-29 08:55:00|10939.72|10939.72|10948.15|10948.15|10948.93|10948.93|10939.72|10939.72|0
1680080400000|2023-03-29 09:00:00|10952.09|10952.09|10961.67|10961.67|10964.48|10964.48|10951.53|10951.53|0
1680080700000|2023-03-29 09:05:00|10960.3|10960.3|10979.17|10979.17|10979.17|10979.17|10956.35|10956.35|0
1680081000000|2023-03-29 09:10:00|10978.44|10978.44|10952.22|10952.22|10980.84|10980.84|10951.51|10951.51|0
1680081300000|2023-03-29 09:15:00|10953.59|10953.59|10966.97|10966.97|10966.97|10966.97|10953.59|10953.59|0
1680081600000|2023-03-29 09:20:00|10967.77|10967.77|10970.14|10970.14|10970.14|10970.14|10959.33|10959.33|0
1680081900000|2023-03-29 09:25:00|10970.92|10970.92|10978.61|10978.61|10978.61|10978.61|10968.32|10968.32|0
1680082200000|2023-03-29 09:30:00|10981.04|10981.04|10985.8|10985.8|10985.8|10985.8|10981.04|10981.04|0
1680082500000|2023-03-29 09:35:00|10987.17|10987.17|10998.95|10998.95|11008.68|11008.68|10987.17|10987.17|0
1680082800000|2023-03-29 09:40:00|10998.47|10998.47|10985.12|10985.12|10998.47|10998.47|10985.12|10985.12|0
1680083100000|2023-03-29 09:45:00|10984.15|10984.15|10979.26|10979.26|10984.15|10984.15|10978.98|10978.98|0
1680083400000|2023-03-29 09:50:00|10977.66|10977.66|10985.88|10985.88|10985.88|10985.88|10977.66|10977.66|0
1680083700000|2023-03-29 09:55:00|10987.57|10987.57|10988.73|10988.73|10989.52|10989.52|10985.67|10985.67|0
1680084000000|2023-03-29 10:00:00|10987.04|10987.04|10974.58|10974.58|10987.04|10987.04|10974.58|10974.58|0
1680084300000|2023-03-29 10:05:00|10973.13|10973.13|10970.81|10970.81|10975.05|10975.05|10970.81|10970.81|0
1680084600000|2023-03-29 10:10:00|10971.3|10971.3|10971.36|10971.36|10971.36|10971.36|10967.66|10967.66|0
1680084900000|2023-03-29 10:15:00|10970.56|10970.56|10973.18|10973.18|10977.38|10977.38|10970.56|10970.56|0
1680085200000|2023-03-29 10:20:00|10972.69|10972.69|10968.59|10968.59|10972.69|10972.69|10967.29|10967.29|0
1680085500000|2023-03-29 10:25:00|10969.5|10969.5|10983.39|10983.39|10983.62|10983.62|10969.5|10969.5|0
1680085800000|2023-03-29 10:30:00|10983.84|10983.84|10984.73|10984.73|10985.85|10985.85|10982.93|10982.93|0
1680086100000|2023-03-29 10:35:00|10985.77|10985.77|10989.03|10989.03|10989.03|10989.03|10985.77|10985.77|0
1680086400000|2023-03-29 10:40:00|10989.83|10989.83|10992.98|10992.98|10994.97|10994.97|10989.83|10989.83|0
1680086700000|2023-03-29 10:45:00|10993.89|10993.89|11001.38|11001.38|11002.41|11002.41|10993.89|10993.89|0
1680087000000|2023-03-29 10:50:00|11002.11|11002.11|11009.31|11009.31|11009.31|11009.31|11001.66|11001.66|0
1680087300000|2023-03-29 10:55:00|11006.92|11006.92|11001.05|11001.05|11006.92|11006.92|11000.9|11000.9|0
1680087600000|2023-03-29 11:00:00|11002.65|11002.65|11012.84|11012.84|11014.88|11014.88|11000.48|11000.48|0
1680087900000|2023-03-29 11:05:00|11014.29|11014.29|11026.71|11026.71|11027.97|11027.97|11014.29|11014.29|0
1680088200000|2023-03-29 11:10:00|11025.99|11025.99|11025.52|11025.52|11028.11|11028.11|11025.52|11025.52|0
1680088500000|2023-03-29 11:15:00|11026.09|11026.09|11041.45|11041.45|11042.17|11042.17|11026.09|11026.09|0
1680088800000|2023-03-29 11:20:00|11040.72|11040.72|11051.16|11051.16|11051.73|11051.73|11040.72|11040.72|0
1680089100000|2023-03-29 11:25:00|11051.89|11051.89|11054.89|11054.89|11054.89|11054.89|11051.89|11051.89|0
1680089400000|2023-03-29 11:30:00|11056.71|11056.71|11068.3|11068.3|11068.3|11068.3|11056.71|11056.71|0
1680089700000|2023-03-29 11:35:00|11069.99|11069.99|11067.81|11067.81|11070.78|11070.78|11065.95|11065.95|0
1680090000000|2023-03-29 11:40:00|11067.36|11067.36|11066|11066|11067.36|11067.36|11063.86|11063.86|0
1680090300000|2023-03-29 11:45:00|11064.88|11064.88|11057.96|11057.96|11064.88|11064.88|11056.82|11056.82|0
1680090600000|2023-03-29 11:50:00|11059.65|11059.65|11051.57|11051.57|11059.65|11059.65|11050.44|11050.44|0
1680090900000|2023-03-29 11:55:00|11052.13|11052.13|11052.73|11052.73|11053.11|11053.11|11045.32|11045.32|0
1680091200000|2023-03-29 12:00:00|11055.09|11055.09|11052.49|11052.49|11055.17|11055.17|11051.58|11051.58|0
1680091500000|2023-03-29 12:05:00|11051.58|11051.58|11052.73|11052.73|11053.95|11053.95|11050.34|11050.34|0
1680091800000|2023-03-29 12:10:00|11051.6|11051.6|11051.85|11051.85|11051.85|11051.85|11048.6|11048.6|0
1680092100000|2023-03-29 12:15:00|11052.07|11052.07|11060.47|11060.47|11060.47|11060.47|11052.07|11052.07|0
1680092400000|2023-03-29 12:20:00|11060.23|11060.23|11073.97|11073.97|11073.97|11073.97|11059.96|11059.96|0
1680092700000|2023-03-29 12:25:00|11074.19|11074.19|11073.21|11073.21|11076.29|11076.29|11073.21|11073.21|0
1680093000000|2023-03-29 12:30:00|11072.42|11072.42|11074.66|11074.66|11075.91|11075.91|11066.14|11066.14|0
1680093300000|2023-03-29 12:35:00|11075.63|11075.63|11074.07|11074.07|11077.5|11077.5|11074.07|11074.07|0
1680093600000|2023-03-29 12:40:00|11074.98|11074.98|11070.1|11070.1|11074.98|11074.98|11070.1|11070.1|0
1680093900000|2023-03-29 12:45:00|11072.36|11072.36|11077.19|11077.19|11078.55|11078.55|11068.97|11068.97|0
1680094200000|2023-03-29 12:50:00|11076.46|11076.46|11083.04|11083.04|11083.09|11083.09|11076.46|11076.46|0
1680094500000|2023-03-29 12:55:00|11079.89|11079.89|11077.27|11077.27|11079.89|11079.89|11070.25|11070.25|0
1680094800000|2023-03-29 13:00:00|11078.87|11078.87|11082.1|11082.1|11082.1|11082.1|11078.82|11078.82|0
1680095100000|2023-03-29 13:05:00|11083.68|11083.68|11085.65|11085.65|11087.47|11087.47|11083.68|11083.68|0
1680095400000|2023-03-29 13:10:00|11085.19|11085.19|11091.72|11091.72|11093.48|11093.48|11085.12|11085.12|0
1680095700000|2023-03-29 13:15:00|11091.31|11091.31|11104.07|11104.07|11107.02|11107.02|11089.6|11089.6|0
1680096000000|2023-03-29 13:20:00|11103.27|11103.27|11096.93|11096.93|11103.27|11103.27|11096.68|11096.68|0
1680096300000|2023-03-29 13:25:00|11097.38|11097.38|11086.15|11086.15|11097.94|11097.94|11085.59|11085.59|0
1680096600000|2023-03-29 13:30:00|11085.35|11085.35|11097.77|11097.77|11099.36|11099.36|11085.35|11085.35|0
1680096900000|2023-03-29 13:35:00|11097.28|11097.28|11095.45|11095.45|11097.28|11097.28|11093.54|11093.54|0
1680097200000|2023-03-29 13:40:00|11093.87|11093.87|11123.87|11123.87|11124.84|11124.84|11093.87|11093.87|0
1680097500000|2023-03-29 13:45:00|11122.27|11122.27|11140.56|11140.56|11144.6|11144.6|11117.85|11117.85|0
1680097800000|2023-03-29 13:50:00|11140|11140|11122.14|11122.14|11144.88|11144.88|11122.14|11122.14|0
1680098100000|2023-03-29 13:55:00|11122.87|11122.87|11106.9|11106.9|11125.69|11125.69|11105.86|11105.86|0
1680098400000|2023-03-29 14:00:00|11111.95|11111.95|11109.55|11109.55|11125.34|11125.34|11109.55|11109.55|0
1680098700000|2023-03-29 14:05:00|11110|11110|11104.25|11104.25|11110|11110|11100.3|11100.3|0
1680099000000|2023-03-29 14:10:00|11102.8|11102.8|11098.1|11098.1|11103.96|11103.96|11098.1|11098.1|0
1680099300000|2023-03-29 14:15:00|11096.46|11096.46|11088.48|11088.48|11096.46|11096.46|11086.96|11086.96|0
1680099600000|2023-03-29 14:20:00|11088.24|11088.24|11098.44|11098.44|11098.44|11098.44|11088.24|11088.24|0
1680099900000|2023-03-29 14:25:00|11097.98|11097.98|11099.1|11099.1|11099.1|11099.1|11094.18|11094.18|0
1680100200000|2023-03-29 14:30:00|11100.7|11100.7|11107.08|11107.08|11109.01|11109.01|11100.7|11100.7|0
1680100500000|2023-03-29 14:35:00|11108.02|11108.02|11099.05|11099.05|11109.24|11109.24|11096.12|11096.12|0
1680100800000|2023-03-29 14:40:00|11099.78|11099.78|11089.83|11089.83|11100.27|11100.27|11089.83|11089.83|0
1680101100000|2023-03-29 14:45:00|11087.29|11087.29|11076.14|11076.14|11087.29|11087.29|11066.69|11066.69|0
1680101400000|2023-03-29 14:50:00|11077.59|11077.59|11090.47|11090.47|11092.54|11092.54|11077.59|11077.59|0
1680101700000|2023-03-29 14:55:00|11092.64|11092.64|11086.13|11086.13|11095.75|11095.75|11080.12|11080.12|0
1680102000000|2023-03-29 15:00:00|11087.5|11087.5|11098.17|11098.17|11098.17|11098.17|11087.5|11087.5|0
1680102300000|2023-03-29 15:05:00|11098.89|11098.89|11101.93|11101.93|11108.49|11108.49|11098.89|11098.89|0
1680102600000|2023-03-29 15:10:00|11103.06|11103.06|11112.78|11112.78|11113.35|11113.35|11103.06|11103.06|0
1680102900000|2023-03-29 15:15:00|11113.46|11113.46|11118.25|11118.25|11120.21|11120.21|11110.57|11110.57|0
1680103200000|2023-03-29 15:20:00|11117.28|11117.28|11118.61|11118.61|11121.81|11121.81|11117.08|11117.08|0
1680103500000|2023-03-29 15:25:00|11117.64|11117.64|11114.07|11114.07|11118.37|11118.37|11111.73|11111.73|0
1680160500000|2023-03-30 07:15:00|11188.4|11188.4|11192.59|11192.59|11198.82|11198.82|11187.13|11187.13|0
1680160800000|2023-03-30 07:20:00|11190.33|11190.33|11185.04|11185.04|11195.03|11195.03|11185.04|11185.04|0
1680161100000|2023-03-30 07:25:00|11180.24|11180.24|11172.89|11172.89|11180.24|11180.24|11171.44|11171.44|0
1680161400000|2023-03-30 07:30:00|11173.34|11173.34|11185.56|11185.56|11187.16|11187.16|11171.97|11171.97|0
1680161700000|2023-03-30 07:35:00|11186.53|11186.53|11206.78|11206.78|11208.17|11208.17|11186.53|11186.53|0
1680162000000|2023-03-30 07:40:00|11207.35|11207.35|11211.2|11211.2|11214.79|11214.79|11203|11203|0
1680162300000|2023-03-30 07:45:00|11213.45|11213.45|11218.88|11218.88|11223.78|11223.78|11213.45|11213.45|0
1680162600000|2023-03-30 07:50:00|11219.68|11219.68|11226.44|11226.44|11226.44|11226.44|11219.68|11219.68|0
1680162900000|2023-03-30 07:55:00|11227.35|11227.35|11213.25|11213.25|11227.35|11227.35|11213.25|11213.25|0
1680163200000|2023-03-30 08:00:00|11213.7|11213.7|11204.57|11204.57|11213.7|11213.7|11204.57|11204.57|0
1680163500000|2023-03-30 08:05:00|11206.28|11206.28|11210.3|11210.3|11211.87|11211.87|11204.59|11204.59|0
1680163800000|2023-03-30 08:10:00|11209.39|11209.39|11209.91|11209.91|11210.18|11210.18|11205.17|11205.17|0
1680164100000|2023-03-30 08:15:00|11211.04|11211.04|11214.52|11214.52|11214.52|11214.52|11210.24|11210.24|0
1680164400000|2023-03-30 08:20:00|11213.79|11213.79|11216.49|11216.49|11217.4|11217.4|11211.05|11211.05|0
1680164700000|2023-03-30 08:25:00|11214.89|11214.89|11223.47|11223.47|11224.27|11224.27|11211.05|11211.05|0
1680165000000|2023-03-30 08:30:00|11224.27|11224.27|11227.51|11227.51|11231.04|11231.04|11222.67|11222.67|0
1680165300000|2023-03-30 08:35:00|11226.11|11226.11|11207|11207|11226.11|11226.11|11206.78|11206.78|0
1680165600000|2023-03-30 08:40:00|11206.76|11206.76|11217.22|11217.22|11217.22|11217.22|11206.06|11206.06|0
1680165900000|2023-03-30 08:45:00|11216.65|11216.65|11223.22|11223.22|11227.22|11227.22|11216.65|11216.65|0
1680166200000|2023-03-30 08:50:00|11222.66|11222.66|11217.18|11217.18|11226.36|11226.36|11213.1|11213.1|0
1680166500000|2023-03-30 08:55:00|11216.26|11216.26|11197.53|11197.53|11216.26|11216.26|11196.16|11196.16|0
1680166800000|2023-03-30 09:00:00|11196.73|11196.73|11190.2|11190.2|11198.33|11198.33|11188.93|11188.93|0
1680167100000|2023-03-30 09:05:00|11191|11191|11189.24|11189.24|11192.36|11192.36|11189.24|11189.24|0
1680167400000|2023-03-30 09:10:00|11187.07|11187.07|11187.35|11187.35|11188.04|11188.04|11185.3|11185.3|0
1680167700000|2023-03-30 09:15:00|11185.98|11185.98|11154.69|11154.69|11185.98|11185.98|11154.69|11154.69|0
1680168000000|2023-03-30 09:20:00|11153.96|11153.96|11153.46|11153.46|11156.84|11156.84|11152.19|11152.19|0
1680168300000|2023-03-30 09:25:00|11154.91|11154.91|11153.37|11153.37|11155.71|11155.71|11151.76|11151.76|0
1680168600000|2023-03-30 09:30:00|11151.9|11151.9|11150.95|11150.95|11151.9|11151.9|11146.93|11146.93|0
1680168900000|2023-03-30 09:35:00|11151.4|11151.4|11163.11|11163.11|11163.22|11163.22|11151.4|11151.4|0
1680169200000|2023-03-30 09:40:00|11161.66|11161.66|11171.11|11171.11|11171.11|11171.11|11161.66|11161.66|0
1680169500000|2023-03-30 09:45:00|11170.32|11170.32|11174.8|11174.8|11174.8|11174.8|11169.53|11169.53|0
1680169800000|2023-03-30 09:50:00|11175.26|11175.26|11180.66|11180.66|11182.18|11182.18|11175.26|11175.26|0
1680170100000|2023-03-30 09:55:00|11179.75|11179.75|11180.34|11180.34|11180.34|11180.34|11179.02|11179.02|0
1680170400000|2023-03-30 10:00:00|11181.26|11181.26|11175.43|11175.43|11181.26|11181.26|11175.43|11175.43|0
1680170700000|2023-03-30 10:05:00|11174.7|11174.7|11173.57|11173.57|11176.56|11176.56|11173.57|11173.57|0
1680171000000|2023-03-30 10:10:00|11174.29|11174.29|11175.8|11175.8|11176.2|11176.2|11174.29|11174.29|0
1680171300000|2023-03-30 10:15:00|11177.37|11177.37|11180.96|11180.96|11182.08|11182.08|11177.04|11177.04|0
1680171600000|2023-03-30 10:20:00|11181.2|11181.2|11178.24|11178.24|11183.92|11183.92|11176.14|11176.14|0
1680171900000|2023-03-30 10:25:00|11179.15|11179.15|11183.95|11183.95|11183.95|11183.95|11179.15|11179.15|0
1680172200000|2023-03-30 10:30:00|11184.68|11184.68|11183.11|11183.11|11185.41|11185.41|11182.86|11182.86|0
1680172500000|2023-03-30 10:35:00|11183.56|11183.56|11189.14|11189.14|11189.14|11189.14|11183.14|11183.14|0
1680172800000|2023-03-30 10:40:00|11190.6|11190.6|11210.49|11210.49|11210.49|11210.49|11190.6|11190.6|0
1680173100000|2023-03-30 10:45:00|11211.29|11211.29|11203.51|11203.51|11214.89|11214.89|11202|11202|0
1680173400000|2023-03-30 10:50:00|11204.96|11204.96|11200.64|11200.64|11204.96|11204.96|11200.64|11200.64|0
1680173700000|2023-03-30 10:55:00|11199.28|11199.28|11195.96|11195.96|11199.28|11199.28|11191.96|11191.96|0
1680174000000|2023-03-30 11:00:00|11199.16|11199.16|11206.03|11206.03|11206.03|11206.03|11199.16|11199.16|0
1680174300000|2023-03-30 11:05:00|11205.31|11205.31|11213.33|11213.33|11213.79|11213.79|11205.31|11205.31|0
1680174600000|2023-03-30 11:10:00|11214.13|11214.13|11220.42|11220.42|11220.42|11220.42|11211.22|11211.22|0
1680174900000|2023-03-30 11:15:00|11220.87|11220.87|11222.9|11222.9|11225.13|11225.13|11218.63|11218.63|0
1680175200000|2023-03-30 11:20:00|11222.45|11222.45|11220.29|11220.29|11222.45|11222.45|11217.62|11217.62|0
1680175500000|2023-03-30 11:25:00|11221.02|11221.02|11222.87|11222.87|11222.87|11222.87|11221.02|11221.02|0
1680175800000|2023-03-30 11:30:00|11223.11|11223.11|11224.59|11224.59|11227.14|11227.14|11220.41|11220.41|0
1680176100000|2023-03-30 11:35:00|11225.72|11225.72|11226.31|11226.31|11226.31|11226.31|11224.89|11224.89|0
1680176400000|2023-03-30 11:40:00|11227.23|11227.23|11224.08|11224.08|11227.68|11227.68|11222.82|11222.82|0
1680176700000|2023-03-30 11:45:00|11223.59|11223.59|11224.33|11224.33|11224.33|11224.33|11223.04|11223.04|0
1680177000000|2023-03-30 11:50:00|11223.76|11223.76|11226.73|11226.73|11226.73|11226.73|11223.04|11223.04|0
1680177300000|2023-03-30 11:55:00|11227.22|11227.22|11248|11248|11248|11248|11225.85|11225.85|0
1680177600000|2023-03-30 12:00:00|11248.79|11248.79|11247.58|11247.58|11248.79|11248.79|11243.87|11243.87|0
1680177900000|2023-03-30 12:05:00|11246.86|11246.86|11251.26|11251.26|11253.19|11253.19|11246.86|11246.86|0
1680178200000|2023-03-30 12:10:00|11250.53|11250.53|11249.88|11249.88|11251.44|11251.44|11245.54|11245.54|0
1680178500000|2023-03-30 12:15:00|11249.16|11249.16|11253.8|11253.8|11253.8|11253.8|11249.16|11249.16|0
1680178800000|2023-03-30 12:20:00|11254.6|11254.6|11250.8|11250.8|11254.6|11254.6|11248.09|11248.09|0
1680179100000|2023-03-30 12:25:00|11252.62|11252.62|11250.35|11250.35|11256.99|11256.99|11250.35|11250.35|0
1680179400000|2023-03-30 12:30:00|11248.41|11248.41|11272.38|11272.38|11273.5|11273.5|11245.51|11245.51|0
1680179700000|2023-03-30 12:35:00|11273.28|11273.28|11279.26|11279.26|11281.35|11281.35|11273.28|11273.28|0
1680180000000|2023-03-30 12:40:00|11280.86|11280.86|11274.83|11274.83|11280.86|11280.86|11274.83|11274.83|0
1680180300000|2023-03-30 12:45:00|11275.96|11275.96|11278.45|11278.45|11280.22|11280.22|11275.72|11275.72|0
1680180600000|2023-03-30 12:50:00|11277.96|11277.96|11280.73|11280.73|11281.52|11281.52|11275.65|11275.65|0
1680180900000|2023-03-30 12:55:00|11279.93|11279.93|11279.7|11279.7|11280.73|11280.73|11278.09|11278.09|0
1680181200000|2023-03-30 13:00:00|11280.61|11280.61|11274.06|11274.06|11281.55|11281.55|11274.06|11274.06|0
1680181500000|2023-03-30 13:05:00|11273.6|11273.6|11271.8|11271.8|11273.6|11273.6|11271.56|11271.56|0
1680181800000|2023-03-30 13:10:00|11271.57|11271.57|11279.49|11279.49|11279.49|11279.49|11269.94|11269.94|0
1680182100000|2023-03-30 13:15:00|11280.21|11280.21|11287.87|11287.87|11288.63|11288.63|11279.49|11279.49|0
1680182400000|2023-03-30 13:20:00|11287.42|11287.42|11295.24|11295.24|11295.73|11295.73|11286.85|11286.85|0
1680182700000|2023-03-30 13:25:00|11294.12|11294.12|11293.04|11293.04|11298.19|11298.19|11291.51|11291.51|0
1680183000000|2023-03-30 13:30:00|11291.59|11291.59|11267.16|11267.16|11293.04|11293.04|11267.16|11267.16|0
1680183300000|2023-03-30 13:35:00|11260.3|11260.3|11268.13|11268.13|11271.85|11271.85|11260.3|11260.3|0
1680183600000|2023-03-30 13:40:00|11268.62|11268.62|11259.31|11259.31|11272.41|11272.41|11257.36|11257.36|0
1680183900000|2023-03-30 13:45:00|11259.76|11259.76|11276.83|11276.83|11277.29|11277.29|11259.76|11259.76|0
1680184200000|2023-03-30 13:50:00|11277.29|11277.29|11275.69|11275.69|11279.22|11279.22|11269.46|11269.46|0
1680184500000|2023-03-30 13:55:00|11277.53|11277.53|11291.29|11291.29|11291.29|11291.29|11277.53|11277.53|0
1680184800000|2023-03-30 14:00:00|11290.5|11290.5|11279.65|11279.65|11298.31|11298.31|11279.65|11279.65|0
1680185100000|2023-03-30 14:05:00|11279.16|11279.16|11276.67|11276.67|11279.16|11279.16|11273.57|11273.57|0
1680185400000|2023-03-30 14:10:00|11275.88|11275.88|11273.67|11273.67|11277.31|11277.31|11272.86|11272.86|0
1680185700000|2023-03-30 14:15:00|11273.21|11273.21|11275.95|11275.95|11277.26|11277.26|11272.57|11272.57|0
1680186000000|2023-03-30 14:20:00|11276.43|11276.43|11295.63|11295.63|11297.09|11297.09|11276.43|11276.43|0
1680186300000|2023-03-30 14:25:00|11290.81|11290.81|11301.42|11301.42|11302.61|11302.61|11287.91|11287.91|0
1680186600000|2023-03-30 14:30:00|11300.24|11300.24|11313.61|11313.61|11314.58|11314.58|11300.24|11300.24|0
1680186900000|2023-03-30 14:35:00|11312.01|11312.01|11319.95|11319.95|11319.95|11319.95|11309.24|11309.24|0
1680187200000|2023-03-30 14:40:00|11320.68|11320.68|11305.83|11305.83|11320.68|11320.68|11305.83|11305.83|0
1680187500000|2023-03-30 14:45:00|11306.62|11306.62|11299.92|11299.92|11308.17|11308.17|11299.47|11299.47|0
1680187800000|2023-03-30 14:50:00|11298.23|11298.23|11268.83|11268.83|11298.23|11298.23|11268.83|11268.83|0
1680188100000|2023-03-30 14:55:00|11268.37|11268.37|11272.59|11272.59|11274.9|11274.9|11262.92|11262.92|0
1680188400000|2023-03-30 15:00:00|11272.03|11272.03|11280.51|11280.51|11281.67|11281.67|11269.85|11269.85|0
1680188700000|2023-03-30 15:05:00|11281|11281|11280.34|11280.34|11281.91|11281.91|11279.77|11279.77|0
1680189000000|2023-03-30 15:10:00|11280.79|11280.79|11280.44|11280.44|11286.69|11286.69|11279.53|11279.53|0
1680189300000|2023-03-30 15:15:00|11278.01|11278.01|11291.19|11291.19|11291.64|11291.64|11277.9|11277.9|0
1680189600000|2023-03-30 15:20:00|11292.76|11292.76|11294.27|11294.27|11294.75|11294.75|11289.95|11289.95|0
1680189900000|2023-03-30 15:25:00|11293.81|11293.81|11300.16|11300.16|11305.11|11305.11|11293.81|11293.81|0
1680246900000|2023-03-31 07:15:00|11317.16|11317.16|11311.01|11311.01|11317.31|11317.31|11308.76|11308.76|0
1680247200000|2023-03-31 07:20:00|11311.74|11311.74|11269.24|11269.24|11311.74|11311.74|11269.24|11269.24|0
1680247500000|2023-03-31 07:25:00|11268.79|11268.79|11258.6|11258.6|11269.27|11269.27|11255.96|11255.96|0
1680247800000|2023-03-31 07:30:00|11259.27|11259.27|11268.27|11268.27|11268.27|11268.27|11259.27|11259.27|0
1680248100000|2023-03-31 07:35:00|11268.72|11268.72|11277.11|11277.11|11277.11|11277.11|11268.61|11268.61|0
1680248400000|2023-03-31 07:40:00|11277.91|11277.91|11269.93|11269.93|11277.91|11277.91|11267.84|11267.84|0
1680248700000|2023-03-31 07:45:00|11269.13|11269.13|11269.9|11269.9|11271.37|11271.37|11268.22|11268.22|0
1680249000000|2023-03-31 07:50:00|11269.12|11269.12|11260.21|11260.21|11270.19|11270.19|11260.21|11260.21|0
1680249300000|2023-03-31 07:55:00|11259.76|11259.76|11271.28|11271.28|11274.87|11274.87|11259.76|11259.76|0
1680249600000|2023-03-31 08:00:00|11269.11|11269.11|11256.51|11256.51|11269.11|11269.11|11256.51|11256.51|0
1680249900000|2023-03-31 08:05:00|11257.23|11257.23|11263|11263|11263|11263|11257.23|11257.23|0
1680250200000|2023-03-31 08:10:00|11263.79|11263.79|11263.69|11263.69|11268.25|11268.25|11263.69|11263.69|0
1680250500000|2023-03-31 08:15:00|11265.15|11265.15|11263.91|11263.91|11265.15|11265.15|11263.79|11263.79|0
1680250800000|2023-03-31 08:20:00|11263.42|11263.42|11293.37|11293.37|11295.06|11295.06|11263.42|11263.42|0
1680251100000|2023-03-31 08:25:00|11292.64|11292.64|11287.39|11287.39|11292.64|11292.64|11286.42|11286.42|0
1680251400000|2023-03-31 08:30:00|11285.93|11285.93|11287.91|11287.91|11288.65|11288.65|11282.88|11282.88|0
1680251700000|2023-03-31 08:35:00|11287.12|11287.12|11282.48|11282.48|11287.12|11287.12|11275.37|11275.37|0
1680252000000|2023-03-31 08:40:00|11281.57|11281.57|11281.69|11281.69|11281.69|11281.69|11277.08|11277.08|0
1680252300000|2023-03-31 08:45:00|11283.06|11283.06|11284.84|11284.84|11286.76|11286.76|11282.6|11282.6|0
1680252600000|2023-03-31 08:50:00|11286.29|11286.29|11292.82|11292.82|11294.27|11294.27|11286.29|11286.29|0
1680252900000|2023-03-31 08:55:00|11290.12|11290.12|11279.75|11279.75|11290.24|11290.24|11279.75|11279.75|0
1680253200000|2023-03-31 09:00:00|11280.47|11280.47|11266.55|11266.55|11280.47|11280.47|11264.95|11264.95|0
1680253500000|2023-03-31 09:05:00|11266.09|11266.09|11275.59|11275.59|11280.6|11280.6|11266.09|11266.09|0
1680253800000|2023-03-31 09:10:00|11273.99|11273.99|11274.44|11274.44|11274.44|11274.44|11273.99|11273.99|0
1680254100000|2023-03-31 09:15:00|11275.17|11275.17|11269.24|11269.24|11277.8|11277.8|11269.24|11269.24|0
1680254400000|2023-03-31 09:20:00|11270.53|11270.53|11274.14|11274.14|11275.84|11275.84|11270.22|11270.22|0
1680254700000|2023-03-31 09:25:00|11274.93|11274.93|11271.88|11271.88|11276.75|11276.75|11271.88|11271.88|0
1680255000000|2023-03-31 09:30:00|11270.43|11270.43|11276.5|11276.5|11276.5|11276.5|11269.08|11269.08|0
1680255300000|2023-03-31 09:35:00|11275.71|11275.71|11286.5|11286.5|11286.5|11286.5|11275.71|11275.71|0
1680255600000|2023-03-31 09:40:00|11285.7|11285.7|11284.44|11284.44|11285.7|11285.7|11284.44|11284.44|0
1680255900000|2023-03-31 09:45:00|11285.17|11285.17|11283.88|11283.88|11287.95|11287.95|11281.05|11281.05|0
1680256200000|2023-03-31 09:50:00|11283.32|11283.32|11268.9|11268.9|11283.32|11283.32|11268.9|11268.9|0
1680256500000|2023-03-31 09:55:00|11269.39|11269.39|11269.12|11269.12|11269.39|11269.39|11265.96|11265.96|0
1680256800000|2023-03-31 10:00:00|11268.67|11268.67|11269.19|11269.19|11269.19|11269.19|11266.41|11266.41|0
1680257100000|2023-03-31 10:05:00|11268.63|11268.63|11269.01|11269.01|11272.13|11272.13|11267.37|11267.37|0
1680257400000|2023-03-31 10:10:00|11268.22|11268.22|11270.63|11270.63|11270.63|11270.63|11265|11265|0
1680257700000|2023-03-31 10:15:00|11272.89|11272.89|11276.21|11276.21|11276.21|11276.21|11272.43|11272.43|0
1680258000000|2023-03-31 10:20:00|11277.12|11277.12|11275.64|11275.64|11279.54|11279.54|11275.64|11275.64|0
1680258300000|2023-03-31 10:25:00|11276.1|11276.1|11282.73|11282.73|11282.73|11282.73|11276.1|11276.1|0
1680258600000|2023-03-31 10:30:00|11282.27|11282.27|11280.69|11280.69|11282.27|11282.27|11280.69|11280.69|0
1680258900000|2023-03-31 10:35:00|11280.24|11280.24|11280.98|11280.98|11283.53|11283.53|11279.34|11279.34|0
1680259200000|2023-03-31 10:40:00|11285.16|11285.16|11279.02|11279.02|11285.16|11285.16|11278|11278|0
1680259500000|2023-03-31 10:45:00|11279.75|11279.75|11276.01|11276.01|11279.75|11279.75|11276.01|11276.01|0
1680259800000|2023-03-31 10:50:00|11274.44|11274.44|11267.91|11267.91|11274.44|11274.44|11267.91|11267.91|0
1680260100000|2023-03-31 10:55:00|11267.19|11267.19|11258.34|11258.34|11267.19|11267.19|11258.34|11258.34|0
1680260400000|2023-03-31 11:00:00|11257.88|11257.88|11254.24|11254.24|11258.44|11258.44|11254.24|11254.24|0
1680260700000|2023-03-31 11:05:00|11254.96|11254.96|11260.82|11260.82|11260.82|11260.82|11254.96|11254.96|0
1680261000000|2023-03-31 11:10:00|11260.37|11260.37|11258.58|11258.58|11260.37|11260.37|11258.12|11258.12|0
1680261300000|2023-03-31 11:15:00|11260.1|11260.1|11263.13|11263.13|11263.93|11263.93|11260.1|11260.1|0
1680261600000|2023-03-31 11:20:00|11263.92|11263.92|11264.22|11264.22|11264.22|11264.22|11263.43|11263.43|0
1680261900000|2023-03-31 11:25:00|11265.01|11265.01|11264.57|11264.57|11265.01|11265.01|11262.86|11262.86|0
1680262200000|2023-03-31 11:30:00|11265.29|11265.29|11265.54|11265.54|11273.72|11273.72|11264.84|11264.84|0
1680262500000|2023-03-31 11:35:00|11265.05|11265.05|11266.34|11266.34|11266.34|11266.34|11265.05|11265.05|0
1680262800000|2023-03-31 11:40:00|11264.06|11264.06|11265.36|11265.36|11266.16|11266.16|11264.06|11264.06|0
1680263100000|2023-03-31 11:45:00|11265.11|11265.11|11273.54|11273.54|11275.6|11275.6|11264.87|11264.87|0
1680263400000|2023-03-31 11:50:00|11274.03|11274.03|11262.98|11262.98|11274.75|11274.75|11262.98|11262.98|0
1680263700000|2023-03-31 11:55:00|11262.52|11262.52|11248.9|11248.9|11262.52|11262.52|11248.9|11248.9|0
1680264000000|2023-03-31 12:00:00|11248.41|11248.41|11250.47|11250.47|11252.29|11252.29|11248.1|11248.1|0
1680264300000|2023-03-31 12:05:00|11249.56|11249.56|11248.75|11248.75|11251.06|11251.06|11247.95|11247.95|0
1680264600000|2023-03-31 12:10:00|11247.78|11247.78|11246.3|11246.3|11247.78|11247.78|11246.3|11246.3|0
1680264900000|2023-03-31 12:15:00|11247.27|11247.27|11253.09|11253.09|11253.09|11253.09|11245.77|11245.77|0
1680265200000|2023-03-31 12:20:00|11253.89|11253.89|11249.05|11249.05|11253.89|11253.89|11247.54|11247.54|0
1680265500000|2023-03-31 12:25:00|11247.47|11247.47|11241.35|11241.35|11247.47|11247.47|11241.35|11241.35|0
1680265800000|2023-03-31 12:30:00|11240.22|11240.22|11258.31|11258.31|11286.43|11286.43|11233.08|11233.08|0
1680266100000|2023-03-31 12:35:00|11260.49|11260.49|11261.09|11261.09|11261.09|11261.09|11253.31|11253.31|0
1680266400000|2023-03-31 12:40:00|11260.6|11260.6|11263.09|11263.09|11264.7|11264.7|11260.6|11260.6|0
1680266700000|2023-03-31 12:45:00|11262.63|11262.63|11264.83|11264.83|11267.58|11267.58|11258.08|11258.08|0
1680267000000|2023-03-31 12:50:00|11265.56|11265.56|11268.97|11268.97|11270.09|11270.09|11264.76|11264.76|0
1680267300000|2023-03-31 12:55:00|11268.24|11268.24|11260.63|11260.63|11268.24|11268.24|11260.63|11260.63|0
1680267600000|2023-03-31 13:00:00|11259.72|11259.72|11251.29|11251.29|11259.72|11259.72|11251.29|11251.29|0
1680267900000|2023-03-31 13:05:00|11249.69|11249.69|11236.53|11236.53|11249.69|11249.69|11230.54|11230.54|0
1680268200000|2023-03-31 13:10:00|11237.98|11237.98|11235.45|11235.45|11239.23|11239.23|11234.09|11234.09|0
1680268500000|2023-03-31 13:15:00|11237.14|11237.14|11223.32|11223.32|11237.14|11237.14|11223.32|11223.32|0
1680268800000|2023-03-31 13:20:00|11222.76|11222.76|11231.47|11231.47|11231.47|11231.47|11222.76|11222.76|0
1680269100000|2023-03-31 13:25:00|11232.92|11232.92|11230.14|11230.14|11233.94|11233.94|11230.14|11230.14|0
1680269400000|2023-03-31 13:30:00|11228.45|11228.45|11243.46|11243.46|11243.46|11243.46|11219.37|11219.37|0
1680269700000|2023-03-31 13:35:00|11241.77|11241.77|11242.09|11242.09|11243|11243|11238.37|11238.37|0
1680270000000|2023-03-31 13:40:00|11243|11243|11239.11|11239.11|11244.69|11244.69|11239.11|11239.11|0
1680270300000|2023-03-31 13:45:00|11238.65|11238.65|11233.46|11233.46|11238.84|11238.84|11231.09|11231.09|0
1680270600000|2023-03-31 13:50:00|11233.01|11233.01|11227.15|11227.15|11234.35|11234.35|11224.22|11224.22|0
1680270900000|2023-03-31 13:55:00|11226.35|11226.35|11226.26|11226.26|11227.85|11227.85|11217.8|11217.8|0
1680271200000|2023-03-31 14:00:00|11225.7|11225.7|11219.58|11219.58|11227.76|11227.76|11219.58|11219.58|0
1680271500000|2023-03-31 14:05:00|11218.13|11218.13|11226.31|11226.31|11228.63|11228.63|11217.18|11217.18|0
1680271800000|2023-03-31 14:10:00|11227.03|11227.03|11230.39|11230.39|11230.39|11230.39|11224.75|11224.75|0
1680272100000|2023-03-31 14:15:00|11230.95|11230.95|11226.48|11226.48|11233.32|11233.32|11226.02|11226.02|0
1680272400000|2023-03-31 14:20:00|11226.93|11226.93|11226.44|11226.44|11228.07|11228.07|11225.53|11225.53|0
1680272700000|2023-03-31 14:25:00|11226.66|11226.66|11220.84|11220.84|11226.66|11226.66|11211.29|11211.29|0
1680273000000|2023-03-31 14:30:00|11223.02|11223.02|11214.1|11214.1|11223.02|11223.02|11209.42|11209.42|0
1680273300000|2023-03-31 14:35:00|11215.01|11215.01|11198.95|11198.95|11215.44|11215.44|11196.91|11196.91|0
1680273600000|2023-03-31 14:40:00|11200.64|11200.64|11186.78|11186.78|11202.51|11202.51|11184.75|11184.75|0
1680273900000|2023-03-31 14:45:00|11187.75|11187.75|11201.73|11201.73|11203.18|11203.18|11187.75|11187.75|0
1680274200000|2023-03-31 14:50:00|11202.53|11202.53|11200.74|11200.74|11204.56|11204.56|11194.77|11194.77|0
1680274500000|2023-03-31 14:55:00|11199.77|11199.77|11201.01|11201.01|11206.93|11206.93|11198.72|11198.72|0
1680274800000|2023-03-31 15:00:00|11199.56|11199.56|11189.37|11189.37|11199.56|11199.56|11185.9|11185.9|0
1680275100000|2023-03-31 15:05:00|11188.64|11188.64|11172.77|11172.77|11189.86|11189.86|11172.77|11172.77|0
1680275400000|2023-03-31 15:10:00|11171.8|11171.8|11172.34|11172.34|11174.23|11174.23|11167.6|11167.6|0
1680275700000|2023-03-31 15:15:00|11171.43|11171.43|11181.22|11181.22|11181.22|11181.22|11165.92|11165.92|0
1680276000000|2023-03-31 15:20:00|11181.95|11181.95|11175.74|11175.74|11188.11|11188.11|11170.28|11170.28|0
1680276300000|2023-03-31 15:25:00|11174.77|11174.77|11176.36|11176.36|11187.56|11187.56|11173.97|11173.97|0
1680506100000|2023-04-03 07:15:00|11256.68|11256.68|11247.78|11247.78|11256.68|11256.68|11236.64|11236.64|0
1680506400000|2023-04-03 07:20:00|11246.8|11246.8|11230.19|11230.19|11246.8|11246.8|11223.2|11223.2|0
1680506700000|2023-04-03 07:25:00|11230.91|11230.91|11233.36|11233.36|11234.27|11234.27|11224.64|11224.64|0
1680507000000|2023-04-03 07:30:00|11232.91|11232.91|11281.53|11281.53|11298.86|11298.86|11232.91|11232.91|0
1680507300000|2023-04-03 07:35:00|11280.07|11280.07|11277.94|11277.94|11280.32|11280.32|11256.64|11256.64|0
1680507600000|2023-04-03 07:40:00|11277.15|11277.15|11274.37|11274.37|11278.41|11278.41|11268.77|11268.77|0
1680507900000|2023-04-03 07:45:00|11272.2|11272.2|11265.38|11265.38|11274.15|11274.15|11264|11264|0
1680508200000|2023-04-03 07:50:00|11266.35|11266.35|11276.78|11276.78|11276.78|11276.78|11266.35|11266.35|0
1680508500000|2023-04-03 07:55:00|11277.5|11277.5|11290.96|11290.96|11291.84|11291.84|11277.5|11277.5|0
1680508800000|2023-04-03 08:00:00|11290.73|11290.73|11304.96|11304.96|11304.96|11304.96|11285.45|11285.45|0
1680509100000|2023-04-03 08:05:00|11305.45|11305.45|11269.49|11269.49|11312.93|11312.93|11267.42|11267.42|0
1680509400000|2023-04-03 08:10:00|11269.94|11269.94|11270.12|11270.12|11271.63|11271.63|11267.91|11267.91|0
1680509700000|2023-04-03 08:15:00|11271.57|11271.57|11267.6|11267.6|11271.57|11271.57|11262.68|11262.68|0
1680510000000|2023-04-03 08:20:00|11268.39|11268.39|11251.2|11251.2|11269.85|11269.85|11249.02|11249.02|0
1680510300000|2023-04-03 08:25:00|11250.07|11250.07|11244.68|11244.68|11250.07|11250.07|11244.68|11244.68|0
1680510600000|2023-04-03 08:30:00|11243.71|11243.71|11246.38|11246.38|11246.38|11246.38|11239.61|11239.61|0
1680510900000|2023-04-03 08:35:00|11247.51|11247.51|11246.4|11246.4|11251.82|11251.82|11246.38|11246.38|0
1680511200000|2023-04-03 08:40:00|11247.52|11247.52|11248.49|11248.49|11252.78|11252.78|11247.52|11247.52|0
1680511500000|2023-04-03 08:45:00|11248.03|11248.03|11246.21|11246.21|11248.03|11248.03|11245.86|11245.86|0
1680511800000|2023-04-03 08:50:00|11246.93|11246.93|11251.35|11251.35|11253.57|11253.57|11245.33|11245.33|0
1680512100000|2023-04-03 08:55:00|11253.61|11253.61|11243.45|11243.45|11255.65|11255.65|11242.05|11242.05|0
1680512400000|2023-04-03 09:00:00|11244.42|11244.42|11248.61|11248.61|11248.61|11248.61|11242.87|11242.87|0
1680512700000|2023-04-03 09:05:00|11249.4|11249.4|11250.33|11250.33|11251.73|11251.73|11249.4|11249.4|0
1680513000000|2023-04-03 09:10:00|11249.53|11249.53|11241.1|11241.1|11249.53|11249.53|11239.39|11239.39|0
1680513300000|2023-04-03 09:15:00|11242.55|11242.55|11243.2|11243.2|11244|11244|11241.58|11241.58|0
1680513600000|2023-04-03 09:20:00|11243.92|11243.92|11247.37|11247.37|11248.76|11248.76|11243.92|11243.92|0
1680513900000|2023-04-03 09:25:00|11245.92|11245.92|11236.1|11236.1|11245.92|11245.92|11236.1|11236.1|0
1680514200000|2023-04-03 09:30:00|11235.19|11235.19|11236.46|11236.46|11236.76|11236.76|11232.29|11232.29|0
1680514500000|2023-04-03 09:35:00|11236.21|11236.21|11238.56|11238.56|11241.63|11241.63|11236.21|11236.21|0
1680514800000|2023-04-03 09:40:00|11236.38|11236.38|11230.96|11230.96|11236.61|11236.61|11230.96|11230.96|0
1680515100000|2023-04-03 09:45:00|11228.22|11228.22|11229.96|11229.96|11229.96|11229.96|11222.45|11222.45|0
1680515400000|2023-04-03 09:50:00|11230.76|11230.76|11228.28|11228.28|11230.76|11230.76|11228.28|11228.28|0
1680515700000|2023-04-03 09:55:00|11228.04|11228.04|11224.99|11224.99|11228.04|11228.04|11224.99|11224.99|0
1680516000000|2023-04-03 10:00:00|11225.79|11225.79|11242.58|11242.58|11243.38|11243.38|11225.79|11225.79|0
1680516300000|2023-04-03 10:05:00|11244.85|11244.85|11235.3|11235.3|11244.85|11244.85|11235.3|11235.3|0
1680516600000|2023-04-03 10:10:00|11234.17|11234.17|11222.19|11222.19|11234.17|11234.17|11222.18|11222.18|0
1680516900000|2023-04-03 10:15:00|11221.74|11221.74|11214.3|11214.3|11221.74|11221.74|11213.17|11213.17|0
1680517200000|2023-04-03 10:20:00|11215.9|11215.9|11222.74|11222.74|11224.07|11224.07|11215.9|11215.9|0
1680517500000|2023-04-03 10:25:00|11223.2|11223.2|11219.48|11219.48|11225.69|11225.69|11219.48|11219.48|0
1680517800000|2023-04-03 10:30:00|11218.57|11218.57|11217.18|11217.18|11218.61|11218.61|11216.05|11216.05|0
1680518100000|2023-04-03 10:35:00|11215.58|11215.58|11214.03|11214.03|11216.49|11216.49|11213.64|11213.64|0
1680518400000|2023-04-03 10:40:00|11215|11215|11220.62|11220.62|11222.32|11222.32|11215|11215|0
1680518700000|2023-04-03 10:45:00|11219.9|11219.9|11222.67|11222.67|11222.67|11222.67|11219.1|11219.1|0
1680519000000|2023-04-03 10:50:00|11224.04|11224.04|11230.36|11230.36|11239.77|11239.77|11224.04|11224.04|0
1680519300000|2023-04-03 10:55:00|11229.63|11229.63|11214.95|11214.95|11230.35|11230.35|11214.95|11214.95|0
1680519600000|2023-04-03 11:00:00|11213.82|11213.82|11203.22|11203.22|11213.82|11213.82|11197.87|11197.87|0
1680519900000|2023-04-03 11:05:00|11202.49|11202.49|11193.8|11193.8|11202.49|11202.49|11192.51|11192.51|0
1680520200000|2023-04-03 11:10:00|11193.07|11193.07|11198.56|11198.56|11201.28|11201.28|11189.46|11189.46|0
1680520500000|2023-04-03 11:15:00|11197.65|11197.65|11195.79|11195.79|11197.65|11197.65|11195.79|11195.79|0
1680520800000|2023-04-03 11:20:00|11196.25|11196.25|11198.17|11198.17|11199.76|11199.76|11196.25|11196.25|0
1680521100000|2023-04-03 11:25:00|11198.96|11198.96|11196.5|11196.5|11204.31|11204.31|11196.5|11196.5|0
1680521400000|2023-04-03 11:30:00|11195.3|11195.3|11192.35|11192.35|11195.3|11195.3|11192.35|11192.35|0
1680521700000|2023-04-03 11:35:00|11191.55|11191.55|11175.95|11175.95|11192.67|11192.67|11175.95|11175.95|0
1680522000000|2023-04-03 11:40:00|11177.08|11177.08|11168.58|11168.58|11179.35|11179.35|11168.58|11168.58|0
1680522300000|2023-04-03 11:45:00|11166.41|11166.41|11167.03|11167.03|11168.61|11168.61|11164.87|11164.87|0
1680522600000|2023-04-03 11:50:00|11167.51|11167.51|11163.96|11163.96|11170.12|11170.12|11163.47|11163.47|0
1680522900000|2023-04-03 11:55:00|11162.83|11162.83|11155.3|11155.3|11162.83|11162.83|11154.35|11154.35|0
1680523200000|2023-04-03 12:00:00|11155.79|11155.79|11149.1|11149.1|11155.79|11155.79|11149.1|11149.1|0
1680523500000|2023-04-03 12:05:00|11149.32|11149.32|11155.88|11155.88|11155.88|11155.88|11149.32|11149.32|0
1680523800000|2023-04-03 12:10:00|11156.85|11156.85|11158.47|11158.47|11158.47|11158.47|11154.8|11154.8|0
1680524100000|2023-04-03 12:15:00|11157.56|11157.56|11149.24|11149.24|11157.56|11157.56|11147.42|11147.42|0
1680524400000|2023-04-03 12:20:00|11149.73|11149.73|11147.53|11147.53|11150.91|11150.91|11145.38|11145.38|0
1680524700000|2023-04-03 12:25:00|11148.9|11148.9|11147.98|11147.98|11150.15|11150.15|11147.17|11147.17|0
1680525000000|2023-04-03 12:30:00|11148.72|11148.72|11148.67|11148.67|11148.72|11148.72|11145.65|11145.65|0
1680525300000|2023-04-03 12:35:00|11149.39|11149.39|11148.27|11148.27|11151.09|11151.09|11147.03|11147.03|0
1680525600000|2023-04-03 12:40:00|11150.55|11150.55|11158.94|11158.94|11160.37|11160.37|11149.82|11149.82|0
1680525900000|2023-04-03 12:45:00|11159.21|11159.21|11158.89|11158.89|11162.09|11162.09|11157.33|11157.33|0
1680526200000|2023-04-03 12:50:00|11158.09|11158.09|11146.51|11146.51|11158.09|11158.09|11146.51|11146.51|0
1680526500000|2023-04-03 12:55:00|11147|11147|11148.41|11148.41|11149.97|11149.97|11147|11147|0
1680526800000|2023-04-03 13:00:00|11147.92|11147.92|11151.68|11151.68|11151.68|11151.68|11147.92|11147.92|0
1680527100000|2023-04-03 13:05:00|11152.59|11152.59|11147.29|11147.29|11152.59|11152.59|11147.29|11147.29|0
1680527400000|2023-04-03 13:10:00|11146.83|11146.83|11143.7|11143.7|11148.2|11148.2|11143.7|11143.7|0
1680527700000|2023-04-03 13:15:00|11142.73|11142.73|11145.43|11145.43|11145.43|11145.43|11140.79|11140.79|0
1680528000000|2023-04-03 13:20:00|11146.34|11146.34|11147.16|11147.16|11149.37|11149.37|11146.18|11146.18|0
1680528300000|2023-04-03 13:25:00|11146.03|11146.03|11141.96|11141.96|11146.03|11146.03|11141.96|11141.96|0
1680528600000|2023-04-03 13:30:00|11141.16|11141.16|11158.04|11158.04|11163.04|11163.04|11141.16|11141.16|0
1680528900000|2023-04-03 13:35:00|11157.13|11157.13|11147.47|11147.47|11157.13|11157.13|11147.47|11147.47|0
1680529200000|2023-04-03 13:40:00|11148.38|11148.38|11136.72|11136.72|11148.38|11148.38|11136.72|11136.72|0
1680529500000|2023-04-03 13:45:00|11137.51|11137.51|11158.01|11158.01|11158.01|11158.01|11133.96|11133.96|0
1680529800000|2023-04-03 13:50:00|11158.47|11158.47|11185.86|11185.86|11185.86|11185.86|11158.47|11158.47|0
1680530100000|2023-04-03 13:55:00|11186.86|11186.86|11171.02|11171.02|11186.86|11186.86|11171.02|11171.02|0
1680530400000|2023-04-03 14:00:00|11172.62|11172.62|11184.89|11184.89|11190.47|11190.47|11172.62|11172.62|0
1680530700000|2023-04-03 14:05:00|11184.09|11184.09|11192.34|11192.34|11192.34|11192.34|11180.18|11180.18|0
1680531000000|2023-04-03 14:10:00|11190.77|11190.77|11193.26|11193.26|11198.66|11198.66|11189.97|11189.97|0
1680531300000|2023-04-03 14:15:00|11192.47|11192.47|11197.81|11197.81|11198.54|11198.54|11192.47|11192.47|0
1680531600000|2023-04-03 14:20:00|11198.71|11198.71|11206.51|11206.51|11207|11207|11195.75|11195.75|0
1680531900000|2023-04-03 14:25:00|11206.26|11206.26|11206.2|11206.2|11206.96|11206.96|11201.47|11201.47|0
1680532200000|2023-04-03 14:30:00|11205.72|11205.72|11209.8|11209.8|11209.8|11209.8|11203.1|11203.1|0
1680532500000|2023-04-03 14:35:00|11210.04|11210.04|11203.14|11203.14|11212.12|11212.12|11202.39|11202.39|0
1680532800000|2023-04-03 14:40:00|11204.99|11204.99|11201.22|11201.22|11207.72|11207.72|11201.22|11201.22|0
1680533100000|2023-04-03 14:45:00|11198.79|11198.79|11209.19|11209.19|11212.09|11212.09|11196.17|11196.17|0
1680533400000|2023-04-03 14:50:00|11209.92|11209.92|11203.87|11203.87|11210.15|11210.15|11203.63|11203.63|0
1680533700000|2023-04-03 14:55:00|11202.96|11202.96|11194.8|11194.8|11202.96|11202.96|11193.94|11193.94|0
1680534000000|2023-04-03 15:00:00|11194.34|11194.34|11197.15|11197.15|11198.73|11198.73|11194.34|11194.34|0
1680534300000|2023-04-03 15:05:00|11196.18|11196.18|11181.42|11181.42|11196.18|11196.18|11177.85|11177.85|0
1680534600000|2023-04-03 15:10:00|11182.22|11182.22|11190.49|11190.49|11190.49|11190.49|11181.54|11181.54|0
1680534900000|2023-04-03 15:15:00|11191.29|11191.29|11190.42|11190.42|11193.85|11193.85|11189.17|11189.17|0
1680535200000|2023-04-03 15:20:00|11190.91|11190.91|11171|11171|11190.91|11190.91|11171|11171|0
1680535500000|2023-04-03 15:25:00|11166.36|11166.36|11159.76|11159.76|11167.08|11167.08|11156.87|11156.87|0
1680592500000|2023-04-04 07:15:00|11214.74|11214.74|11201.03|11201.03|11216.34|11216.34|11194.84|11194.84|0
1680592800000|2023-04-04 07:20:00|11203.2|11203.2|11215.41|11215.41|11217.67|11217.67|11202.96|11202.96|0
1680593100000|2023-04-04 07:25:00|11216.14|11216.14|11208.08|11208.08|11216.14|11216.14|11202.58|11202.58|0
1680593400000|2023-04-04 07:30:00|11206.63|11206.63|11203.98|11203.98|11214.76|11214.76|11203.98|11203.98|0
1680593700000|2023-04-04 07:35:00|11204.7|11204.7|11223.16|11223.16|11223.96|11223.96|11204.7|11204.7|0
1680594000000|2023-04-04 07:40:00|11223.89|11223.89|11213.8|11213.8|11223.89|11223.89|11212.34|11212.34|0
1680594300000|2023-04-04 07:45:00|11211.17|11211.17|11186.1|11186.1|11211.17|11211.17|11185.38|11185.38|0
1680594600000|2023-04-04 07:50:00|11183.67|11183.67|11184.14|11184.14|11185.64|11185.64|11183.22|11183.22|0
1680594900000|2023-04-04 07:55:00|11183.69|11183.69|11170.09|11170.09|11184.17|11184.17|11166.94|11166.94|0
1680595200000|2023-04-04 08:00:00|11173|11173|11179.79|11179.79|11180.97|11180.97|11173|11173|0
1680595500000|2023-04-04 08:05:00|11179.3|11179.3|11182.22|11182.22|11184.02|11184.02|11178.57|11178.57|0
1680595800000|2023-04-04 08:10:00|11181.73|11181.73|11175.91|11175.91|11181.73|11181.73|11175.19|11175.19|0
1680596100000|2023-04-04 08:15:00|11176.89|11176.89|11187.76|11187.76|11188.73|11188.73|11176.89|11176.89|0
1680596400000|2023-04-04 08:20:00|11186.39|11186.39|11202.48|11202.48|11202.48|11202.48|11186.39|11186.39|0
1680596700000|2023-04-04 08:25:00|11201.68|11201.68|11190.42|11190.42|11201.68|11201.68|11189.96|11189.96|0
1680597000000|2023-04-04 08:30:00|11190.17|11190.17|11187.95|11187.95|11192.77|11192.77|11187.95|11187.95|0
1680597300000|2023-04-04 08:35:00|11187.68|11187.68|11185.89|11185.89|11188.02|11188.02|11184.44|11184.44|0
1680597600000|2023-04-04 08:40:00|11185.41|11185.41|11170.23|11170.23|11185.41|11185.41|11169.94|11169.94|0
1680597900000|2023-04-04 08:45:00|11171.6|11171.6|11179.55|11179.55|11186.02|11186.02|11171.6|11171.6|0
1680598200000|2023-04-04 08:50:00|11178.75|11178.75|11173.27|11173.27|11178.75|11178.75|11172.55|11172.55|0
1680598500000|2023-04-04 08:55:00|11172.54|11172.54|11151.02|11151.02|11175.39|11175.39|11150.11|11150.11|0
1680598800000|2023-04-04 09:00:00|11151.47|11151.47|11157.4|11157.4|11157.4|11157.4|11151.47|11151.47|0
1680599100000|2023-04-04 09:05:00|11160.13|11160.13|11178.11|11178.11|11178.11|11178.11|11160.13|11160.13|0
1680599400000|2023-04-04 09:10:00|11179.02|11179.02|11180.61|11180.61|11181.1|11181.1|11177.89|11177.89|0
1680599700000|2023-04-04 09:15:00|11181.73|11181.73|11180.35|11180.35|11182.38|11182.38|11180.21|11180.21|0
1680600000000|2023-04-04 09:20:00|11181.32|11181.32|11175.19|11175.19|11184.71|11184.71|11175.19|11175.19|0
1680600300000|2023-04-04 09:25:00|11173.82|11173.82|11160.49|11160.49|11173.82|11173.82|11156.87|11156.87|0
1680600600000|2023-04-04 09:30:00|11161.29|11161.29|11172.04|11172.04|11172.84|11172.84|11161.29|11161.29|0
1680600900000|2023-04-04 09:35:00|11172.83|11172.83|11181.66|11181.66|11181.66|11181.66|11172.83|11172.83|0
1680601200000|2023-04-04 09:40:00|11184.81|11184.81|11186.93|11186.93|11187.15|11187.15|11184.81|11184.81|0
1680601500000|2023-04-04 09:45:00|11186.12|11186.12|11197.86|11197.86|11197.86|11197.86|11183.69|11183.69|0
1680601800000|2023-04-04 09:50:00|11198.84|11198.84|11198.41|11198.41|11201.97|11201.97|11196.9|11196.9|0
1680602100000|2023-04-04 09:55:00|11199.77|11199.77|11199.92|11199.92|11199.92|11199.92|11198.52|11198.52|0
1680602400000|2023-04-04 10:00:00|11198.49|11198.49|11193.09|11193.09|11198.49|11198.49|11192.39|11192.39|0
1680602700000|2023-04-04 10:05:00|11191.96|11191.96|11198.05|11198.05|11198.99|11198.99|11191.96|11191.96|0
1680603000000|2023-04-04 10:10:00|11198.5|11198.5|11201.62|11201.62|11201.87|11201.87|11197.71|11197.71|0
1680603300000|2023-04-04 10:15:00|11201.85|11201.85|11201.25|11201.25|11201.97|11201.97|11199.82|11199.82|0
1680603600000|2023-04-04 10:20:00|11200.76|11200.76|11196.39|11196.39|11200.76|11200.76|11195.31|11195.31|0
1680603900000|2023-04-04 10:25:00|11197.19|11197.19|11198.65|11198.65|11198.65|11198.65|11195.59|11195.59|0
1680604200000|2023-04-04 10:30:00|11197.05|11197.05|11200.58|11200.58|11200.58|11200.58|11197.05|11197.05|0
1680604500000|2023-04-04 10:35:00|11201.04|11201.04|11208.91|11208.91|11213.88|11213.88|11201.04|11201.04|0
1680604800000|2023-04-04 10:40:00|11209.64|11209.64|11209.13|11209.13|11210.36|11210.36|11207.42|11207.42|0
1680605100000|2023-04-04 10:45:00|11208.22|11208.22|11208.98|11208.98|11209.95|11209.95|11206.02|11206.02|0
1680605400000|2023-04-04 10:50:00|11208.49|11208.49|11207.25|11207.25|11208.98|11208.98|11206.52|11206.52|0
1680605700000|2023-04-04 10:55:00|11208.85|11208.85|11184.31|11184.31|11209.97|11209.97|11184.31|11184.31|0
1680606000000|2023-04-04 11:00:00|11180.89|11180.89|11178.71|11178.71|11180.89|11180.89|11177.26|11177.26|0
1680606300000|2023-04-04 11:05:00|11179.16|11179.16|11196.27|11196.27|11196.49|11196.49|11179.16|11179.16|0
1680606600000|2023-04-04 11:10:00|11192.62|11192.62|11195.02|11195.02|11196.2|11196.2|11192.62|11192.62|0
1680606900000|2023-04-04 11:15:00|11193.49|11193.49|11192.06|11192.06|11194.22|11194.22|11192.06|11192.06|0
1680607200000|2023-04-04 11:20:00|11191.26|11191.26|11194.23|11194.23|11194.23|11194.23|11190.27|11190.27|0
1680607500000|2023-04-04 11:25:00|11193.5|11193.5|11184.66|11184.66|11193.5|11193.5|11181.41|11181.41|0
1680607800000|2023-04-04 11:30:00|11185.11|11185.11|11188.67|11188.67|11189.39|11189.39|11184.87|11184.87|0
1680608100000|2023-04-04 11:35:00|11185.99|11185.99|11183.74|11183.74|11186.82|11186.82|11183.28|11183.28|0
1680608400000|2023-04-04 11:40:00|11183.28|11183.28|11175.36|11175.36|11184.01|11184.01|11174.64|11174.64|0
1680608700000|2023-04-04 11:45:00|11174.24|11174.24|11180.64|11180.64|11181.12|11181.12|11173.51|11173.51|0
1680609000000|2023-04-04 11:50:00|11181.36|11181.36|11181.63|11181.63|11184.44|11184.44|11181.36|11181.36|0
1680609300000|2023-04-04 11:55:00|11182.76|11182.76|11189.11|11189.11|11189.11|11189.11|11182.76|11182.76|0
1680609600000|2023-04-04 12:00:00|11189.57|11189.57|11189.49|11189.49|11190.54|11190.54|11188.29|11188.29|0
1680609900000|2023-04-04 12:05:00|11187.69|11187.69|11194.41|11194.41|11196.72|11196.72|11187.69|11187.69|0
1680610200000|2023-04-04 12:10:00|11192.81|11192.81|11190.3|11190.3|11193.61|11193.61|11187.68|11187.68|0
1680610500000|2023-04-04 12:15:00|11191.1|11191.1|11196.79|11196.79|11199.04|11199.04|11191.1|11191.1|0
1680610800000|2023-04-04 12:20:00|11198|11198|11199.07|11199.07|11199.52|11199.52|11198|11198|0
1680611100000|2023-04-04 12:25:00|11198.58|11198.58|11190.14|11190.14|11199.04|11199.04|11190.14|11190.14|0
1680611400000|2023-04-04 12:30:00|11190.94|11190.94|11185.04|11185.04|11191.44|11191.44|11184.81|11184.81|0
1680611700000|2023-04-04 12:35:00|11180.93|11180.93|11169.78|11169.78|11181.66|11181.66|11165.88|11165.88|0
1680612000000|2023-04-04 12:40:00|11168.65|11168.65|11166.64|11166.64|11169.64|11169.64|11166.18|11166.18|0
1680612300000|2023-04-04 12:45:00|11166.15|11166.15|11161.07|11161.07|11167.78|11167.78|11160.83|11160.83|0
1680612600000|2023-04-04 12:50:00|11160.85|11160.85|11167.01|11167.01|11167.09|11167.09|11159.03|11159.03|0
1680612900000|2023-04-04 12:55:00|11166.03|11166.03|11158.2|11158.2|11166.52|11166.52|11156.04|11156.04|0
1680613200000|2023-04-04 13:00:00|11159.11|11159.11|11157.09|11157.09|11159.11|11159.11|11149.65|11149.65|0
1680613500000|2023-04-04 13:05:00|11157.55|11157.55|11155.05|11155.05|11160.51|11160.51|11155.05|11155.05|0
1680613800000|2023-04-04 13:10:00|11155.96|11155.96|11155.24|11155.24|11156.93|11156.93|11152.28|11152.28|0
1680614100000|2023-04-04 13:15:00|11156.15|11156.15|11141.68|11141.68|11157.42|11157.42|11141.68|11141.68|0
1680614400000|2023-04-04 13:20:00|11142.65|11142.65|11149.27|11149.27|11152.88|11152.88|11142.65|11142.65|0
1680614700000|2023-04-04 13:25:00|11148.55|11148.55|11152.34|11152.34|11153.25|11153.25|11147.75|11147.75|0
1680615000000|2023-04-04 13:30:00|11151.62|11151.62|11160.49|11160.49|11163.87|11163.87|11149.85|11149.85|0
1680615300000|2023-04-04 13:35:00|11159.77|11159.77|11146.29|11146.29|11160.28|11160.28|11146.29|11146.29|0
1680615600000|2023-04-04 13:40:00|11145.32|11145.32|11124.09|11124.09|11145.77|11145.77|11123.43|11123.43|0
1680615900000|2023-04-04 13:45:00|11122.64|11122.64|11120.94|11120.94|11122.64|11122.64|11114.16|11114.16|0
1680616200000|2023-04-04 13:50:00|11121.42|11121.42|11121.68|11121.68|11124.49|11124.49|11111.95|11111.95|0
1680616500000|2023-04-04 13:55:00|11121.98|11121.98|11124.37|11124.37|11130.79|11130.79|11119.36|11119.36|0
1680616800000|2023-04-04 14:00:00|11128.22|11128.22|11137.86|11137.86|11142.89|11142.89|11128.22|11128.22|0
1680617100000|2023-04-04 14:05:00|11138.66|11138.66|11134.09|11134.09|11141.2|11141.2|11132.64|11132.64|0
1680617400000|2023-04-04 14:10:00|11132.97|11132.97|11126.21|11126.21|11132.97|11132.97|11126.21|11126.21|0
1680617700000|2023-04-04 14:15:00|11125.3|11125.3|11096.3|11096.3|11125.3|11125.3|11096.3|11096.3|0
1680618000000|2023-04-04 14:20:00|11095.51|11095.51|11086.18|11086.18|11095.51|11095.51|11084.93|11084.93|0
1680618300000|2023-04-04 14:25:00|11087.64|11087.64|11095.61|11095.61|11095.61|11095.61|11087.64|11087.64|0
1680618600000|2023-04-04 14:30:00|11098.12|11098.12|11106.7|11106.7|11114.06|11114.06|11098.12|11098.12|0
1680618900000|2023-04-04 14:35:00|11106.21|11106.21|11092.73|11092.73|11106.21|11106.21|11091.02|11091.02|0
1680619200000|2023-04-04 14:40:00|11091.46|11091.46|11087.96|11087.96|11091.46|11091.46|11087.23|11087.23|0
1680619500000|2023-04-04 14:45:00|11088.76|11088.76|11082.77|11082.77|11091.64|11091.64|11082.77|11082.77|0
1680619800000|2023-04-04 14:50:00|11082.32|11082.32|11086.74|11086.74|11088.45|11088.45|11079.78|11079.78|0
1680620100000|2023-04-04 14:55:00|11087.71|11087.71|11077.31|11077.31|11088.62|11088.62|11077.31|11077.31|0
1680620400000|2023-04-04 15:00:00|11076.59|11076.59|11071.07|11071.07|11076.59|11076.59|11067.59|11067.59|0
1680620700000|2023-04-04 15:05:00|11072.98|11072.98|11062.73|11062.73|11074.58|11074.58|11061.02|11061.02|0
1680621000000|2023-04-04 15:10:00|11062.27|11062.27|11059.44|11059.44|11062.27|11062.27|11056.18|11056.18|0
1680621300000|2023-04-04 15:15:00|11058.95|11058.95|11047.54|11047.54|11058.95|11058.95|11037.95|11037.95|0
1680621600000|2023-04-04 15:20:00|11048.45|11048.45|11050.7|11050.7|11052.51|11052.51|11048|11048|0
1680621900000|2023-04-04 15:25:00|11050.25|11050.25|11053.19|11053.19|11056.4|11056.4|11048.53|11048.53|0
1680678900000|2023-04-05 07:15:00|11037.47|11037.47|11030.35|11030.35|11037.47|11037.47|11030.35|11030.35|0
1680679200000|2023-04-05 07:20:00|11032.17|11032.17|11023.49|11023.49|11034.69|11034.69|11022.69|11022.69|0
1680679500000|2023-04-05 07:25:00|11024.46|11024.46|11018.39|11018.39|11025.37|11025.37|11018.39|11018.39|0
1680679800000|2023-04-05 07:30:00|11019.6|11019.6|11044.15|11044.15|11045.06|11045.06|11017.97|11017.97|0
1680680100000|2023-04-05 07:35:00|11044.95|11044.95|11043.72|11043.72|11050.46|11050.46|11043.26|11043.26|0
1680680400000|2023-04-05 07:40:00|11042.14|11042.14|11028.25|11028.25|11042.14|11042.14|11027.35|11027.35|0
1680680700000|2023-04-05 07:45:00|11028.71|11028.71|11027.94|11027.94|11030.31|11030.31|11027.94|11027.94|0
1680681000000|2023-04-05 07:50:00|11028.85|11028.85|11011.34|11011.34|11029.74|11029.74|11011.34|11011.34|0
1680681300000|2023-04-05 07:55:00|11005.51|11005.51|11009.97|11009.97|11009.97|11009.97|11005.02|11005.02|0
1680681600000|2023-04-05 08:00:00|11010.46|11010.46|11004.63|11004.63|11010.46|11010.46|11004.63|11004.63|0
1680681900000|2023-04-05 08:05:00|11005.08|11005.08|11004.63|11004.63|11005.08|11005.08|11004.17|11004.17|0
1680682200000|2023-04-05 08:10:00|11003.71|11003.71|11005.05|11005.05|11006.88|11006.88|11001.86|11001.86|0
1680682500000|2023-04-05 08:15:00|11003.23|11003.23|11014.46|11014.46|11014.46|11014.46|11002.8|11002.8|0
1680682800000|2023-04-05 08:20:00|11014.01|11014.01|11016.4|11016.4|11017.09|11017.09|11014.01|11014.01|0
1680683100000|2023-04-05 08:25:00|11014.95|11014.95|11017.81|11017.81|11019.96|11019.96|11014.95|11014.95|0
1680683400000|2023-04-05 08:30:00|11017.01|11017.01|11016.28|11016.28|11017.74|11017.74|11016.28|11016.28|0
1680683700000|2023-04-05 08:35:00|11015.15|11015.15|10993.95|10993.95|11015.15|11015.15|10982.52|10982.52|0
1680684000000|2023-04-05 08:40:00|10995.32|10995.32|11006.04|11006.04|11008.12|11008.12|10995.32|10995.32|0
1680684300000|2023-04-05 08:45:00|11003.1|11003.1|10992.67|10992.67|11004.13|11004.13|10992.67|10992.67|0
1680684600000|2023-04-05 08:50:00|10990.98|10990.98|10987.02|10987.02|10994.46|10994.46|10987.02|10987.02|0
1680684900000|2023-04-05 08:55:00|10981.98|10981.98|10979.79|10979.79|10982.37|10982.37|10979.39|10979.39|0
1680685200000|2023-04-05 09:00:00|10978.99|10978.99|10975.94|10975.94|10978.99|10978.99|10971.18|10971.18|0
1680685500000|2023-04-05 09:05:00|10975.16|10975.16|10980.9|10980.9|10983.84|10983.84|10973.9|10973.9|0
1680685800000|2023-04-05 09:10:00|10982.26|10982.26|10980.14|10980.14|10982.26|10982.26|10980.14|10980.14|0
1680686100000|2023-04-05 09:15:00|10981.72|10981.72|10974.58|10974.58|10982.07|10982.07|10974.58|10974.58|0
1680686400000|2023-04-05 09:20:00|10973.78|10973.78|10957.91|10957.91|10973.78|10973.78|10957.91|10957.91|0
1680686700000|2023-04-05 09:25:00|10955.92|10955.92|10942.68|10942.68|10955.92|10955.92|10941.95|10941.95|0
1680687000000|2023-04-05 09:30:00|10941.77|10941.77|10942.97|10942.97|10943.43|10943.43|10940.99|10940.99|0
1680687300000|2023-04-05 09:35:00|10941.4|10941.4|10938.67|10938.67|10941.4|10941.4|10937.3|10937.3|0
1680687600000|2023-04-05 09:40:00|10937.21|10937.21|10932.33|10932.33|10937.21|10937.21|10931.55|10931.55|0
1680687900000|2023-04-05 09:45:00|10932.82|10932.82|10941.79|10941.79|10950.75|10950.75|10932.82|10932.82|0
1680688200000|2023-04-05 09:50:00|10942.25|10942.25|10939.15|10939.15|10942.25|10942.25|10939.15|10939.15|0
1680688500000|2023-04-05 09:55:00|10938.67|10938.67|10926.16|10926.16|10938.67|10938.67|10926.16|10926.16|0
1680688800000|2023-04-05 10:00:00|10923.9|10923.9|10919.17|10919.17|10923.9|10923.9|10918.22|10918.22|0
1680689100000|2023-04-05 10:05:00|10921.56|10921.56|10933.87|10933.87|10933.87|10933.87|10921.56|10921.56|0
1680689400000|2023-04-05 10:10:00|10936.51|10936.51|10938.82|10938.82|10939.7|10939.7|10936.51|10936.51|0
1680689700000|2023-04-05 10:15:00|10939.62|10939.62|10946.42|10946.42|10946.42|10946.42|10939.62|10939.62|0
1680690000000|2023-04-05 10:20:00|10947.22|10947.22|10948.13|10948.13|10948.13|10948.13|10947.22|10947.22|0
1680690300000|2023-04-05 10:25:00|10947.67|10947.67|10941.23|10941.23|10947.67|10947.67|10939.66|10939.66|0
1680690600000|2023-04-05 10:30:00|10941.69|10941.69|10939.75|10939.75|10942.78|10942.78|10939.75|10939.75|0
1680690900000|2023-04-05 10:35:00|10938.3|10938.3|10942.92|10942.92|10942.92|10942.92|10937.18|10937.18|0
1680691200000|2023-04-05 10:40:00|10943.71|10943.71|10943.64|10943.64|10944.54|10944.54|10942.91|10942.91|0
1680691500000|2023-04-05 10:45:00|10943.41|10943.41|10936.87|10936.87|10943.41|10943.41|10933.03|10933.03|0
1680691800000|2023-04-05 10:50:00|10936.41|10936.41|10929.83|10929.83|10939.9|10939.9|10929.83|10929.83|0
1680692100000|2023-04-05 10:55:00|10928.26|10928.26|10926.77|10926.77|10928.26|10928.26|10925.01|10925.01|0
1680692400000|2023-04-05 11:00:00|10927.49|10927.49|10916.07|10916.07|10927.49|10927.49|10916.07|10916.07|0
1680692700000|2023-04-05 11:05:00|10915.26|10915.26|10911.95|10911.95|10916.44|10916.44|10911.95|10911.95|0
1680693000000|2023-04-05 11:10:00|10911.15|10911.15|10907.04|10907.04|10911.15|10911.15|10906.65|10906.65|0
1680693300000|2023-04-05 11:15:00|10907.95|10907.95|10894.25|10894.25|10907.95|10907.95|10894.25|10894.25|0
1680693600000|2023-04-05 11:20:00|10893.47|10893.47|10885.15|10885.15|10899.24|10899.24|10884.36|10884.36|0
1680693900000|2023-04-05 11:25:00|10883.7|10883.7|10887.77|10887.77|10887.77|10887.77|10883.7|10883.7|0
1680694200000|2023-04-05 11:30:00|10888.56|10888.56|10898.25|10898.25|10898.73|10898.73|10888.56|10888.56|0
1680694500000|2023-04-05 11:35:00|10898.7|10898.7|10894.64|10894.64|10898.7|10898.7|10894.64|10894.64|0
1680694800000|2023-04-05 11:40:00|10893.07|10893.07|10890.09|10890.09|10894.77|10894.77|10889.86|10889.86|0
1680695100000|2023-04-05 11:45:00|10889.18|10889.18|10895.74|10895.74|10895.74|10895.74|10888.27|10888.27|0
1680695400000|2023-04-05 11:50:00|10895.97|10895.97|10892.3|10892.3|10898.77|10898.77|10892.3|10892.3|0
1680695700000|2023-04-05 11:55:00|10891.17|10891.17|10901.6|10901.6|10901.6|10901.6|10891.17|10891.17|0
1680696000000|2023-04-05 12:00:00|10901.36|10901.36|10916.58|10916.58|10916.58|10916.58|10901.36|10901.36|0
1680696300000|2023-04-05 12:05:00|10916.12|10916.12|10918.07|10918.07|10918.52|10918.52|10915.64|10915.64|0
1680696600000|2023-04-05 12:10:00|10917.84|10917.84|10908.26|10908.26|10918.29|10918.29|10908.26|10908.26|0
1680696900000|2023-04-05 12:15:00|10906.8|10906.8|10907.01|10907.01|10909.41|10909.41|10901.31|10901.31|0
1680697200000|2023-04-05 12:20:00|10906.52|10906.52|10903.85|10903.85|10906.52|10906.52|10903.85|10903.85|0
1680697500000|2023-04-05 12:25:00|10905.3|10905.3|10904.82|10904.82|10907.01|10907.01|10903.37|10903.37|0
1680697800000|2023-04-05 12:30:00|10903.7|10903.7|10895.78|10895.78|10903.7|10903.7|10894.5|10894.5|0
1680698100000|2023-04-05 12:35:00|10895.29|10895.29|10893.06|10893.06|10895.29|10895.29|10891.92|10891.92|0
1680698400000|2023-04-05 12:40:00|10893.54|10893.54|10885.21|10885.21|10894.03|10894.03|10885.21|10885.21|0
1680698700000|2023-04-05 12:45:00|10887.47|10887.47|10887.76|10887.76|10888.94|10888.94|10886.45|10886.45|0
1680699000000|2023-04-05 12:50:00|10886.63|10886.63|10879.45|10879.45|10887.76|10887.76|10879.45|10879.45|0
1680699300000|2023-04-05 12:55:00|10877.87|10877.87|10877.86|10877.86|10879.9|10879.9|10877.86|10877.86|0
1680699600000|2023-04-05 13:00:00|10878.77|10878.77|10875.32|10875.32|10881.47|10881.47|10875.26|10875.26|0
1680699900000|2023-04-05 13:05:00|10874.52|10874.52|10853.34|10853.34|10874.52|10874.52|10851.89|10851.89|0
1680700200000|2023-04-05 13:10:00|10854.14|10854.14|10859.65|10859.65|10859.65|10859.65|10853.3|10853.3|0
1680700500000|2023-04-05 13:15:00|10859.17|10859.17|10864.59|10864.59|10864.59|10864.59|10858.44|10858.44|0
1680700800000|2023-04-05 13:20:00|10865.56|10865.56|10862.99|10862.99|10866.99|10866.99|10862.99|10862.99|0
1680701100000|2023-04-05 13:25:00|10862.19|10862.19|10845.18|10845.18|10862.19|10862.19|10845.18|10845.18|0
1680701400000|2023-04-05 13:30:00|10844.38|10844.38|10852.32|10852.32|10858.32|10858.32|10843.93|10843.93|0
1680701700000|2023-04-05 13:35:00|10852.78|10852.78|10845.65|10845.65|10858.81|10858.81|10845.65|10845.65|0
1680702000000|2023-04-05 13:40:00|10845.9|10845.9|10847.9|10847.9|10848.35|10848.35|10845.9|10845.9|0
1680702300000|2023-04-05 13:45:00|10848.81|10848.81|10860.59|10860.59|10863.17|10863.17|10848.81|10848.81|0
1680702600000|2023-04-05 13:50:00|10860.11|10860.11|10874.48|10874.48|10880.88|10880.88|10860.11|10860.11|0
1680702900000|2023-04-05 13:55:00|10874|10874|10867.99|10867.99|10874.73|10874.73|10867.99|10867.99|0
1680703200000|2023-04-05 14:00:00|10868.96|10868.96|10840.32|10840.32|10873.3|10873.3|10839.35|10839.35|0
1680703500000|2023-04-05 14:05:00|10839.86|10839.86|10828.37|10828.37|10840.83|10840.83|10822.07|10822.07|0
1680703800000|2023-04-05 14:10:00|10828.86|10828.86|10825.41|10825.41|10829.77|10829.77|10824.71|10824.71|0
1680704100000|2023-04-05 14:15:00|10824.92|10824.92|10836.59|10836.59|10837.07|10837.07|10823.45|10823.45|0
1680704400000|2023-04-05 14:20:00|10837.87|10837.87|10846.66|10846.66|10847.15|10847.15|10837.87|10837.87|0
1680704700000|2023-04-05 14:25:00|10847.11|10847.11|10826.71|10826.71|10847.11|10847.11|10826.71|10826.71|0
1680705000000|2023-04-05 14:30:00|10826.26|10826.26|10823.06|10823.06|10827.97|10827.97|10823.06|10823.06|0
1680705300000|2023-04-05 14:35:00|10823.55|10823.55|10809.89|10809.89|10823.55|10823.55|10801.39|10801.39|0
1680705600000|2023-04-05 14:40:00|10809.66|10809.66|10807.1|10807.1|10809.66|10809.66|10805.19|10805.19|0
1680705900000|2023-04-05 14:45:00|10806.65|10806.65|10800|10800|10807.89|10807.89|10799.55|10799.55|0
1680706200000|2023-04-05 14:50:00|10799.55|10799.55|10781.13|10781.13|10799.55|10799.55|10781.13|10781.13|0
1680706500000|2023-04-05 14:55:00|10781.58|10781.58|10796.31|10796.31|10801.29|10801.29|10781.58|10781.58|0
1680706800000|2023-04-05 15:00:00|10795.18|10795.18|10783.48|10783.48|10795.63|10795.63|10776.38|10776.38|0
1680707100000|2023-04-05 15:05:00|10784.2|10784.2|10778.82|10778.82|10786.27|10786.27|10777.85|10777.85|0
1680707400000|2023-04-05 15:10:00|10778.37|10778.37|10765.11|10765.11|10780.19|10780.19|10761.59|10761.59|0
1680707700000|2023-04-05 15:15:00|10764.38|10764.38|10769.99|10769.99|10774.09|10774.09|10764.38|10764.38|0
1680708000000|2023-04-05 15:20:00|10771.59|10771.59|10773.74|10773.74|10775.42|10775.42|10770.21|10770.21|0
1680708300000|2023-04-05 15:25:00|10774.92|10774.92|10769.11|10769.11|10775.28|10775.28|10769.11|10769.11|0
1680765300000|2023-04-06 07:15:00|10787.59|10787.59|10808.17|10808.17|10808.79|10808.79|10787.59|10787.59|0
1680765600000|2023-04-06 07:20:00|10811.06|10811.06|10819.58|10819.58|10823.12|10823.12|10811.06|10811.06|0
1680765900000|2023-04-06 07:25:00|10821.83|10821.83|10831.17|10831.17|10837.78|10837.78|10821.83|10821.83|0
1680766200000|2023-04-06 07:30:00|10831.63|10831.63|10830.81|10830.81|10854.42|10854.42|10829.36|10829.36|0
1680766500000|2023-04-06 07:35:00|10831.78|10831.78|10817.85|10817.85|10833.41|10833.41|10816.56|10816.56|0
1680766800000|2023-04-06 07:40:00|10818.76|10818.76|10813.04|10813.04|10818.76|10818.76|10812.13|10812.13|0
1680767100000|2023-04-06 07:45:00|10810.87|10810.87|10804.8|10804.8|10811.32|10811.32|10798.3|10798.3|0
1680767400000|2023-04-06 07:50:00|10807.13|10807.13|10817.59|10817.59|10821.93|10821.93|10807.13|10807.13|0
1680767700000|2023-04-06 07:55:00|10816.67|10816.67|10819.08|10819.08|10821.4|10821.4|10815.87|10815.87|0
1680768000000|2023-04-06 08:00:00|10819.57|10819.57|10826.5|10826.5|10826.5|10826.5|10819.57|10819.57|0
1680768300000|2023-04-06 08:05:00|10827.47|10827.47|10845.75|10845.75|10845.75|10845.75|10827.47|10827.47|0
1680768600000|2023-04-06 08:10:00|10847.2|10847.2|10857.26|10857.26|10857.26|10857.26|10846.72|10846.72|0
1680768900000|2023-04-06 08:15:00|10857.34|10857.34|10838.31|10838.31|10857.34|10857.34|10835.63|10835.63|0
1680769200000|2023-04-06 08:20:00|10839.22|10839.22|10835.07|10835.07|10841.9|10841.9|10834.61|10834.61|0
1680769500000|2023-04-06 08:25:00|10835.74|10835.74|10834.86|10834.86|10842.93|10842.93|10834.86|10834.86|0
1680769800000|2023-04-06 08:30:00|10833.73|10833.73|10834.04|10834.04|10834.04|10834.04|10832.16|10832.16|0
1680770100000|2023-04-06 08:35:00|10835.49|10835.49|10829.4|10829.4|10837.66|10837.66|10829.4|10829.4|0
1680770400000|2023-04-06 08:40:00|10831.22|10831.22|10834.83|10834.83|10834.83|10834.83|10829.86|10829.86|0
1680770700000|2023-04-06 08:45:00|10834.37|10834.37|10842.67|10842.67|10842.67|10842.67|10833.65|10833.65|0
1680771000000|2023-04-06 08:50:00|10845.07|10845.07|10850.36|10850.36|10850.36|10850.36|10844.47|10844.47|0
1680771300000|2023-04-06 08:55:00|10851.58|10851.58|10876.18|10876.18|10876.18|10876.18|10851.58|10851.58|0
1680771600000|2023-04-06 09:00:00|10875.72|10875.72|10879.05|10879.05|10880.52|10880.52|10875.72|10875.72|0
1680771900000|2023-04-06 09:05:00|10879.5|10879.5|10859.83|10859.83|10879.5|10879.5|10858.92|10858.92|0
1680772200000|2023-04-06 09:10:00|10860.29|10860.29|10861.39|10861.39|10861.39|10861.39|10856.76|10856.76|0
1680772500000|2023-04-06 09:15:00|10860.48|10860.48|10861.29|10861.29|10861.29|10861.29|10855.76|10855.76|0
1680772800000|2023-04-06 09:20:00|10861.75|10861.75|10861.72|10861.72|10862.66|10862.66|10860.78|10860.78|0
1680773100000|2023-04-06 09:25:00|10863.77|10863.77|10877.36|10877.36|10877.81|10877.81|10863.77|10863.77|0
1680773400000|2023-04-06 09:30:00|10876.57|10876.57|10879.13|10879.13|10880.58|10880.58|10876.57|10876.57|0
1680773700000|2023-04-06 09:35:00|10880.04|10880.04|10895|10895|10895|10895|10879.13|10879.13|0
1680774000000|2023-04-06 09:40:00|10895.8|10895.8|10910.21|10910.21|10910.21|10910.21|10895.8|10895.8|0
1680774300000|2023-04-06 09:45:00|10911.12|10911.12|10912.27|10912.27|10916.23|10916.23|10911.12|10911.12|0
1680774600000|2023-04-06 09:50:00|10913.18|10913.18|10922.71|10922.71|10928.28|10928.28|10913.18|10913.18|0
1680774900000|2023-04-06 09:55:00|10922.26|10922.26|10924.43|10924.43|10924.43|10924.43|10922.26|10922.26|0
1680775200000|2023-04-06 10:00:00|10922.03|10922.03|10905.03|10905.03|10923.33|10923.33|10904.55|10904.55|0
1680775500000|2023-04-06 10:05:00|10906.48|10906.48|10915.71|10915.71|10916.16|10916.16|10906.48|10906.48|0
1680775800000|2023-04-06 10:10:00|10915.48|10915.48|10917.86|10917.86|10918.97|10918.97|10915.1|10915.1|0
1680776100000|2023-04-06 10:15:00|10918.83|10918.83|10922.59|10922.59|10922.59|10922.59|10918.41|10918.41|0
1680776400000|2023-04-06 10:20:00|10923.56|10923.56|10916.91|10916.91|10923.56|10923.56|10916.91|10916.91|0
1680776700000|2023-04-06 10:25:00|10917.82|10917.82|10921.23|10921.23|10921.23|10921.23|10917.09|10917.09|0
1680777000000|2023-04-06 10:30:00|10920.77|10920.77|10916.62|10916.62|10920.77|10920.77|10916.17|10916.17|0
1680777300000|2023-04-06 10:35:00|10916.38|10916.38|10907.36|10907.36|10918.2|10918.2|10907.36|10907.36|0
1680777600000|2023-04-06 10:40:00|10908.27|10908.27|10908.08|10908.08|10908.27|10908.27|10905.02|10905.02|0
1680777900000|2023-04-06 10:45:00|10908.88|10908.88|10910.65|10910.65|10910.65|10910.65|10908.88|10908.88|0
1680778200000|2023-04-06 10:50:00|10910.16|10910.16|10910.91|10910.91|10912.46|10912.46|10910.16|10910.16|0
1680778500000|2023-04-06 10:55:00|10909.46|10909.46|10909.2|10909.2|10909.46|10909.46|10904.47|10904.47|0
1680778800000|2023-04-06 11:00:00|10909.69|10909.69|10910.17|10910.17|10911.15|10911.15|10909.06|10909.06|0
1680779100000|2023-04-06 11:05:00|10909.04|10909.04|10900.86|10900.86|10909.04|10909.04|10894.74|10894.74|0
1680779400000|2023-04-06 11:10:00|10900.07|10900.07|10901.16|10901.16|10901.77|10901.77|10900.07|10900.07|0
1680779700000|2023-04-06 11:15:00|10901.62|10901.62|10900.99|10900.99|10903.22|10903.22|10900.99|10900.99|0
1680780000000|2023-04-06 11:20:00|10898.82|10898.82|10891.7|10891.7|10898.82|10898.82|10890.9|10890.9|0
1680780300000|2023-04-06 11:25:00|10890.98|10890.98|10893.17|10893.17|10893.17|10893.17|10890.95|10890.95|0
1680780600000|2023-04-06 11:30:00|10893.96|10893.96|10897.29|10897.29|10897.29|10897.29|10893.86|10893.86|0
1680780900000|2023-04-06 11:35:00|10897.53|10897.53|10899.77|10899.77|10903.18|10903.18|10897.53|10897.53|0
1680781200000|2023-04-06 11:40:00|10898.98|10898.98|10895.04|10895.04|10898.98|10898.98|10895.04|10895.04|0
1680781500000|2023-04-06 11:45:00|10894.59|10894.59|10897.39|10897.39|10897.39|10897.39|10893.33|10893.33|0
1680781800000|2023-04-06 11:50:00|10896.48|10896.48|10878.73|10878.73|10897.2|10897.2|10878.73|10878.73|0
1680782100000|2023-04-06 11:55:00|10875.82|10875.82|10873.26|10873.26|10875.82|10875.82|10872.48|10872.48|0
1680782400000|2023-04-06 12:00:00|10872.81|10872.81|10871.81|10871.81|10872.81|10872.81|10869.72|10869.72|0
1680782700000|2023-04-06 12:05:00|10872.78|10872.78|10873.85|10873.85|10875.56|10875.56|10872.3|10872.3|0
1680783000000|2023-04-06 12:10:00|10874.65|10874.65|10875.11|10875.11|10876.08|10876.08|10874.65|10874.65|0
1680783300000|2023-04-06 12:15:00|10875.57|10875.57|10868.51|10868.51|10876.36|10876.36|10868.27|10868.27|0
1680783600000|2023-04-06 12:20:00|10869.42|10869.42|10869.99|10869.99|10872.81|10872.81|10869.19|10869.19|0
1680783900000|2023-04-06 12:25:00|10869.26|10869.26|10866.51|10866.51|10872.12|10872.12|10866.51|10866.51|0
1680784200000|2023-04-06 12:30:00|10867.42|10867.42|10902.38|10902.38|10902.63|10902.63|10867.42|10867.42|0
1680784500000|2023-04-06 12:35:00|10901.01|10901.01|10905.2|10905.2|10905.2|10905.2|10901.01|10901.01|0
1680784800000|2023-04-06 12:40:00|10906.17|10906.17|10915.75|10915.75|10915.75|10915.75|10906.17|10906.17|0
1680785100000|2023-04-06 12:45:00|10916.67|10916.67|10919.49|10919.49|10919.73|10919.73|10916.67|10916.67|0
1680785400000|2023-04-06 12:50:00|10920.86|10920.86|10931.54|10931.54|10931.54|10931.54|10920.86|10920.86|0
1680785700000|2023-04-06 12:55:00|10931.09|10931.09|10930.49|10930.49|10933|10933|10929.36|10929.36|0
1680786000000|2023-04-06 13:00:00|10931.4|10931.4|10928.17|10928.17|10931.85|10931.85|10927.26|10927.26|0
1680786300000|2023-04-06 13:05:00|10929.75|10929.75|10934.89|10934.89|10935.25|10935.25|10929.08|10929.08|0
1680786600000|2023-04-06 13:10:00|10935.37|10935.37|10929.81|10929.81|10935.37|10935.37|10929.81|10929.81|0
1680786900000|2023-04-06 13:15:00|10929.13|10929.13|10910.77|10910.77|10929.13|10929.13|10910.77|10910.77|0
1680787200000|2023-04-06 13:20:00|10909.8|10909.8|10912.63|10912.63|10912.63|10912.63|10899.15|10899.15|0
1680787500000|2023-04-06 13:25:00|10910.46|10910.46|10907.43|10907.43|10913.79|10913.79|10907.43|10907.43|0
1680787800000|2023-04-06 13:30:00|10906.95|10906.95|10912.5|10912.5|10912.5|10912.5|10898.86|10898.86|0
1680788100000|2023-04-06 13:35:00|10914.03|10914.03|10917.2|10917.2|10921.25|10921.25|10914.03|10914.03|0
1680788400000|2023-04-06 13:40:00|10916.23|10916.23|10914.83|10914.83|10916.23|10916.23|10909.87|10909.87|0
1680788700000|2023-04-06 13:45:00|10913.59|10913.59|10903.47|10903.47|10914.86|10914.86|10903.01|10903.01|0
1680789000000|2023-04-06 13:50:00|10904.68|10904.68|10907.52|10907.52|10907.52|10907.52|10903.47|10903.47|0
1680789300000|2023-04-06 13:55:00|10907.03|10907.03|10911.81|10911.81|10911.81|10911.81|10903.68|10903.68|0
1680789600000|2023-04-06 14:00:00|10912.54|10912.54|10917.56|10917.56|10919.71|10919.71|10912.54|10912.54|0
1680789900000|2023-04-06 14:05:00|10918.77|10918.77|10924.91|10924.91|10926.48|10926.48|10918.77|10918.77|0
1680790200000|2023-04-06 14:10:00|10925.36|10925.36|10931.76|10931.76|10932.55|10932.55|10923.94|10923.94|0
1680790500000|2023-04-06 14:15:00|10932.01|10932.01|10934.95|10934.95|10935.1|10935.1|10932.01|10932.01|0
1680790800000|2023-04-06 14:20:00|10930.67|10930.67|10929.48|10929.48|10930.67|10930.67|10927.84|10927.84|0
1680791100000|2023-04-06 14:25:00|10930.93|10930.93|10935.53|10935.53|10935.98|10935.98|10928.42|10928.42|0
1680791400000|2023-04-06 14:30:00|10936.5|10936.5|10954.04|10954.04|10954.04|10954.04|10936.5|10936.5|0
1680791700000|2023-04-06 14:35:00|10953.31|10953.31|10939.96|10939.96|10953.31|10953.31|10937.33|10937.33|0
1680792000000|2023-04-06 14:40:00|10938.5|10938.5|10932.35|10932.35|10940.67|10940.67|10931.14|10931.14|0
1680792300000|2023-04-06 14:45:00|10933.14|10933.14|10944.31|10944.31|10944.31|10944.31|10933.14|10933.14|0
1680792600000|2023-04-06 14:50:00|10943.39|10943.39|10946.11|10946.11|10946.56|10946.56|10942.94|10942.94|0
1680792900000|2023-04-06 14:55:00|10945.65|10945.65|10957.71|10957.71|10959.11|10959.11|10945.17|10945.17|0
1680793200000|2023-04-06 15:00:00|10958.17|10958.17|10959.38|10959.38|10961.03|10961.03|10957.44|10957.44|0
1680793500000|2023-04-06 15:05:00|10960.36|10960.36|10955.19|10955.19|10960.36|10960.36|10955.19|10955.19|0
1680793800000|2023-04-06 15:10:00|10955.64|10955.64|10958.67|10958.67|10960.76|10960.76|10954.54|10954.54|0
1680794100000|2023-04-06 15:15:00|10957.87|10957.87|10949.33|10949.33|10959.15|10959.15|10949.33|10949.33|0
1680794400000|2023-04-06 15:20:00|10948.6|10948.6|10939.58|10939.58|10949.73|10949.73|10937.89|10937.89|0
1680794700000|2023-04-06 15:25:00|10941.03|10941.03|10934.22|10934.22|10943.39|10943.39|10929.49|10929.49|0
1681197300000|2023-04-11 07:15:00|11070.72|11070.72|11075.26|11075.26|11079.52|11079.52|11070.35|11070.35|0
1681197600000|2023-04-11 07:20:00|11077.08|11077.08|11108.68|11108.68|11110.51|11110.51|11077.08|11077.08|0
1681197900000|2023-04-11 07:25:00|11110.94|11110.94|11111.34|11111.34|11116.05|11116.05|11109.92|11109.92|0
1681198200000|2023-04-11 07:30:00|11112.07|11112.07|11127.9|11127.9|11132.1|11132.1|11112.07|11112.07|0
1681198500000|2023-04-11 07:35:00|11125.72|11125.72|11121.34|11121.34|11126.51|11126.51|11115.8|11115.8|0
1681198800000|2023-04-11 07:40:00|11120.08|11120.08|11087.69|11087.69|11126.94|11126.94|11086.56|11086.56|0
1681199100000|2023-04-11 07:45:00|11088.6|11088.6|11103.07|11103.07|11105.64|11105.64|11087.27|11087.27|0
1681199400000|2023-04-11 07:50:00|11103.87|11103.87|11094.93|11094.93|11110.98|11110.98|11094.93|11094.93|0
1681199700000|2023-04-11 07:55:00|11095.9|11095.9|11087.8|11087.8|11096.87|11096.87|11073.07|11073.07|0
1681200000000|2023-04-11 08:00:00|11090.88|11090.88|11087.94|11087.94|11092.79|11092.79|11087.94|11087.94|0
1681200300000|2023-04-11 08:05:00|11087.71|11087.71|11076.99|11076.99|11087.71|11087.71|11069.45|11069.45|0
1681200600000|2023-04-11 08:10:00|11078.93|11078.93|11083.37|11083.37|11084.17|11084.17|11075.42|11075.42|0
1681200900000|2023-04-11 08:15:00|11084.94|11084.94|11113.76|11113.76|11113.76|11113.76|11084.7|11084.7|0
1681201200000|2023-04-11 08:20:00|11114.67|11114.67|11112.68|11112.68|11119.02|11119.02|11112.62|11112.62|0
1681201500000|2023-04-11 08:25:00|11113.81|11113.81|11098.44|11098.44|11113.81|11113.81|11098.44|11098.44|0
1681201800000|2023-04-11 08:30:00|11100.87|11100.87|11114.72|11114.72|11114.96|11114.96|11100.87|11100.87|0
1681202100000|2023-04-11 08:35:00|11113.27|11113.27|11130.34|11130.34|11130.34|11130.34|11113.27|11113.27|0
1681202400000|2023-04-11 08:40:00|11130.57|11130.57|11116.72|11116.72|11133.55|11133.55|11116.72|11116.72|0
1681202700000|2023-04-11 08:45:00|11115.93|11115.93|11109.73|11109.73|11115.93|11115.93|11108.71|11108.71|0
1681203000000|2023-04-11 08:50:00|11109.27|11109.27|11115.04|11115.04|11115.04|11115.04|11109.27|11109.27|0
1681203300000|2023-04-11 08:55:00|11116.63|11116.63|11137.22|11137.22|11140.58|11140.58|11116.63|11116.63|0
1681203600000|2023-04-11 09:00:00|11136.76|11136.76|11143.36|11143.36|11152.42|11152.42|11136.3|11136.3|0
1681203900000|2023-04-11 09:05:00|11142.44|11142.44|11145.75|11145.75|11146.97|11146.97|11142.44|11142.44|0
1681204200000|2023-04-11 09:10:00|11144.62|11144.62|11137.92|11137.92|11144.62|11144.62|11132.21|11132.21|0
1681204500000|2023-04-11 09:15:00|11136.47|11136.47|11143.53|11143.53|11147.79|11147.79|11134.56|11134.56|0
1681204800000|2023-04-11 09:20:00|11143.77|11143.77|11154.22|11154.22|11154.22|11154.22|11143.77|11143.77|0
1681205100000|2023-04-11 09:25:00|11155.01|11155.01|11168.84|11168.84|11168.84|11168.84|11155.01|11155.01|0
1681205400000|2023-04-11 09:30:00|11171.01|11171.01|11169.06|11169.06|11174.23|11174.23|11166.57|11166.57|0
1681205700000|2023-04-11 09:35:00|11171.31|11171.31|11179.1|11179.1|11182.78|11182.78|11171.31|11171.31|0
1681206000000|2023-04-11 09:40:00|11180.01|11180.01|11179.15|11179.15|11181.69|11181.69|11176.92|11176.92|0
1681206300000|2023-04-11 09:45:00|11181.09|11181.09|11182|11182|11188.28|11188.28|11181.09|11181.09|0
1681206600000|2023-04-11 09:50:00|11181.52|11181.52|11175.73|11175.73|11181.52|11181.52|11175.73|11175.73|0
1681206900000|2023-04-11 09:55:00|11175.24|11175.24|11172.74|11172.74|11175.24|11175.24|11165.14|11165.14|0
1681207200000|2023-04-11 10:00:00|11173.47|11173.47|11177.68|11177.68|11179.58|11179.58|11173.47|11173.47|0
1681207500000|2023-04-11 10:05:00|11176.88|11176.88|11182.37|11182.37|11182.37|11182.37|11175.59|11175.59|0
1681207800000|2023-04-11 10:10:00|11181.91|11181.91|11172.47|11172.47|11182.37|11182.37|11170.8|11170.8|0
1681208100000|2023-04-11 10:15:00|11173.38|11173.38|11174.07|11174.07|11174.96|11174.96|11172.47|11172.47|0
1681208400000|2023-04-11 10:20:00|11174.87|11174.87|11179.62|11179.62|11181.9|11181.9|11174.87|11174.87|0
1681208700000|2023-04-11 10:25:00|11179.87|11179.87|11182.09|11182.09|11182.09|11182.09|11179.87|11179.87|0
1681209000000|2023-04-11 10:30:00|11182.88|11182.88|11162.46|11162.46|11182.88|11182.88|11162.46|11162.46|0
1681209300000|2023-04-11 10:35:00|11160.1|11160.1|11157.97|11157.97|11160.89|11160.89|11153.96|11153.96|0
1681209600000|2023-04-11 10:40:00|11159.8|11159.8|11165.26|11165.26|11165.26|11165.26|11158.62|11158.62|0
1681209900000|2023-04-11 10:45:00|11166.48|11166.48|11172.76|11172.76|11172.76|11172.76|11165.35|11165.35|0
1681210200000|2023-04-11 10:50:00|11173.48|11173.48|11177.91|11177.91|11179.03|11179.03|11172.69|11172.69|0
1681210500000|2023-04-11 10:55:00|11178.96|11178.96|11184.63|11184.63|11184.63|11184.63|11178.96|11178.96|0
1681210800000|2023-04-11 11:00:00|11184.38|11184.38|11180.34|11180.34|11185.19|11185.19|11180.34|11180.34|0
1681211100000|2023-04-11 11:05:00|11179.54|11179.54|11165.43|11165.43|11179.54|11179.54|11164.97|11164.97|0
1681211400000|2023-04-11 11:10:00|11167.03|11167.03|11165.52|11165.52|11167.24|11167.24|11163.95|11163.95|0
1681211700000|2023-04-11 11:15:00|11165.07|11165.07|11163.33|11163.33|11165.07|11165.07|11163.33|11163.33|0
1681212000000|2023-04-11 11:20:00|11164.24|11164.24|11165.93|11165.93|11165.93|11165.93|11163.78|11163.78|0
1681212300000|2023-04-11 11:25:00|11167.06|11167.06|11163.27|11163.27|11168.58|11168.58|11162.82|11162.82|0
1681212600000|2023-04-11 11:30:00|11163.76|11163.76|11160.3|11160.3|11163.76|11163.76|11159.84|11159.84|0
1681212900000|2023-04-11 11:35:00|11158.93|11158.93|11159.63|11159.63|11159.63|11159.63|11157.65|11157.65|0
1681213200000|2023-04-11 11:40:00|11158.2|11158.2|11157.94|11157.94|11159.96|11159.96|11156.81|11156.81|0
1681213500000|2023-04-11 11:45:00|11158.18|11158.18|11164.39|11164.39|11165.64|11165.64|11157.72|11157.72|0
1681213800000|2023-04-11 11:50:00|11163.6|11163.6|11157.43|11157.43|11163.6|11163.6|11157.43|11157.43|0
1681214100000|2023-04-11 11:55:00|11156.79|11156.79|11150.17|11150.17|11156.79|11156.79|11150.17|11150.17|0
1681214400000|2023-04-11 12:00:00|11149.68|11149.68|11149.78|11149.78|11149.78|11149.78|11144.76|11144.76|0
1681214700000|2023-04-11 12:05:00|11150.96|11150.96|11153.34|11153.34|11154.04|11154.04|11150.24|11150.24|0
1681215000000|2023-04-11 12:10:00|11153.79|11153.79|11165.09|11165.09|11166.79|11166.79|11153.55|11153.55|0
1681215300000|2023-04-11 12:15:00|11164.64|11164.64|11163.11|11163.11|11165.13|11165.13|11162.32|11162.32|0
1681215600000|2023-04-11 12:20:00|11162.66|11162.66|11163.62|11163.62|11163.62|11163.62|11160.29|11160.29|0
1681215900000|2023-04-11 12:25:00|11164.08|11164.08|11166.02|11166.02|11166.02|11166.02|11164.08|11164.08|0
1681216200000|2023-04-11 12:30:00|11166.27|11166.27|11156.78|11156.78|11166.27|11166.27|11156.78|11156.78|0
1681216500000|2023-04-11 12:35:00|11157.27|11157.27|11156.09|11156.09|11158.91|11158.91|11156.09|11156.09|0
1681216800000|2023-04-11 12:40:00|11156.33|11156.33|11148.71|11148.71|11157.05|11157.05|11147.91|11147.91|0
1681217100000|2023-04-11 12:45:00|11148.95|11148.95|11125.69|11125.69|11148.95|11148.95|11125.69|11125.69|0
1681217400000|2023-04-11 12:50:00|11125.24|11125.24|11112.75|11112.75|11125.24|11125.24|11109.16|11109.16|0
1681217700000|2023-04-11 12:55:00|11113.54|11113.54|11107.9|11107.9|11117.28|11117.28|11103.63|11103.63|0
1681218000000|2023-04-11 13:00:00|11108.15|11108.15|11113.94|11113.94|11113.94|11113.94|11108.15|11108.15|0
1681218300000|2023-04-11 13:05:00|11114.19|11114.19|11115.85|11115.85|11116.35|11116.35|11113.95|11113.95|0
1681218600000|2023-04-11 13:10:00|11116.31|11116.31|11123.24|11123.24|11123.24|11123.24|11116.31|11116.31|0
1681218900000|2023-04-11 13:15:00|11122.76|11122.76|11124.34|11124.34|11124.34|11124.34|11118.22|11118.22|0
1681219200000|2023-04-11 13:20:00|11126.18|11126.18|11156.3|11156.3|11156.3|11156.3|11126.18|11126.18|0
1681219500000|2023-04-11 13:25:00|11156.06|11156.06|11160.07|11160.07|11160.07|11160.07|11155.72|11155.72|0
1681219800000|2023-04-11 13:30:00|11159.62|11159.62|11150.58|11150.58|11159.62|11159.62|11149.09|11149.09|0
1681220100000|2023-04-11 13:35:00|11150.13|11150.13|11170.39|11170.39|11170.39|11170.39|11150.13|11150.13|0
1681220400000|2023-04-11 13:40:00|11169.9|11169.9|11173.26|11173.26|11173.26|11173.26|11164.26|11164.26|0
1681220700000|2023-04-11 13:45:00|11173.02|11173.02|11185.53|11185.53|11187.94|11187.94|11173.02|11173.02|0
1681221000000|2023-04-11 13:50:00|11185.98|11185.98|11196.48|11196.48|11202.43|11202.43|11185.98|11185.98|0
1681221300000|2023-04-11 13:55:00|11197.28|11197.28|11191.27|11191.27|11203.67|11203.67|11191.27|11191.27|0
1681221600000|2023-04-11 14:00:00|11190.81|11190.81|11176.24|11176.24|11191.78|11191.78|11170.04|11170.04|0
1681221900000|2023-04-11 14:05:00|11177.36|11177.36|11185.04|11185.04|11186.22|11186.22|11177.36|11177.36|0
1681222200000|2023-04-11 14:10:00|11184.58|11184.58|11187.21|11187.21|11187.67|11187.67|11182.4|11182.4|0
1681222500000|2023-04-11 14:15:00|11186.49|11186.49|11189.22|11189.22|11189.22|11189.22|11184.23|11184.23|0
1681222800000|2023-04-11 14:20:00|11189.47|11189.47|11187.05|11187.05|11189.5|11189.5|11186.56|11186.56|0
1681223100000|2023-04-11 14:25:00|11186.8|11186.8|11182.88|11182.88|11187.26|11187.26|11182.88|11182.88|0
1681223400000|2023-04-11 14:30:00|11181.25|11181.25|11162.54|11162.54|11181.25|11181.25|11162.54|11162.54|0
1681223700000|2023-04-11 14:35:00|11161.41|11161.41|11157.52|11157.52|11161.41|11161.41|11152.22|11152.22|0
1681224000000|2023-04-11 14:40:00|11156.72|11156.72|11142.61|11142.61|11156.72|11156.72|11141.05|11141.05|0
1681224300000|2023-04-11 14:45:00|11143.74|11143.74|11140.25|11140.25|11143.74|11143.74|11138.16|11138.16|0
1681224600000|2023-04-11 14:50:00|11141.16|11141.16|11133.44|11133.44|11145.31|11145.31|11133.44|11133.44|0
1681224900000|2023-04-11 14:55:00|11132.64|11132.64|11129.97|11129.97|11132.64|11132.64|11119.54|11119.54|0
1681225200000|2023-04-11 15:00:00|11129.17|11129.17|11133.54|11133.54|11133.54|11133.54|11126.08|11126.08|0
1681225500000|2023-04-11 15:05:00|11133.79|11133.79|11140.44|11140.44|11140.44|11140.44|11133.38|11133.38|0
1681225800000|2023-04-11 15:10:00|11140.93|11140.93|11140.04|11140.04|11144.06|11144.06|11140.04|11140.04|0
1681226100000|2023-04-11 15:15:00|11140.77|11140.77|11150.37|11150.37|11150.37|11150.37|11134.76|11134.76|0
1681226400000|2023-04-11 15:20:00|11149.25|11149.25|11148.33|11148.33|11149.26|11149.26|11143.98|11143.98|0
1681226700000|2023-04-11 15:25:00|11147.42|11147.42|11146.52|11146.52|11147.42|11147.42|11140.53|11140.53|0
1681283700000|2023-04-12 07:15:00|11198.46|11198.46|11167.66|11167.66|11205.34|11205.34|11166.94|11166.94|0
1681284000000|2023-04-12 07:20:00|11163.83|11163.83|11151.41|11151.41|11164.72|11164.72|11151.41|11151.41|0
1681284300000|2023-04-12 07:25:00|11153.23|11153.23|11128.89|11128.89|11159.04|11159.04|11128.89|11128.89|0
1681284600000|2023-04-12 07:30:00|11131.14|11131.14|11155.23|11155.23|11156.14|11156.14|11131.14|11131.14|0
1681284900000|2023-04-12 07:35:00|11154.78|11154.78|11172.48|11172.48|11176.47|11176.47|11153.99|11153.99|0
1681285200000|2023-04-12 07:40:00|11173.85|11173.85|11181.34|11181.34|11181.34|11181.34|11172.02|11172.02|0
1681285500000|2023-04-12 07:45:00|11182.79|11182.79|11181.47|11181.47|11184.3|11184.3|11180.68|11180.68|0
1681285800000|2023-04-12 07:50:00|11184.05|11184.05|11173.9|11173.9|11184.77|11184.77|11172.19|11172.19|0
1681286100000|2023-04-12 07:55:00|11169.83|11169.83|11148.33|11148.33|11169.83|11169.83|11148.33|11148.33|0
1681286400000|2023-04-12 08:00:00|11150.81|11150.81|11138.57|11138.57|11151.13|11151.13|11138.57|11138.57|0
1681286700000|2023-04-12 08:05:00|11139.06|11139.06|11141.69|11141.69|11143.38|11143.38|11133.11|11133.11|0
1681287000000|2023-04-12 08:10:00|11142.49|11142.49|11155.35|11155.35|11155.35|11155.35|11141.7|11141.7|0
1681287300000|2023-04-12 08:15:00|11156.72|11156.72|11140.88|11140.88|11156.72|11156.72|11138.97|11138.97|0
1681287600000|2023-04-12 08:20:00|11138.45|11138.45|11133.06|11133.06|11140.03|11140.03|11133.06|11133.06|0
1681287900000|2023-04-12 08:25:00|11131.6|11131.6|11120.04|11120.04|11131.6|11131.6|11117.91|11117.91|0
1681288200000|2023-04-12 08:30:00|11119.55|11119.55|11116.98|11116.98|11125.86|11125.86|11113.54|11113.54|0
1681288500000|2023-04-12 08:35:00|11117.71|11117.71|11112.78|11112.78|11117.71|11117.71|11112.78|11112.78|0
1681288800000|2023-04-12 08:40:00|11111.98|11111.98|11108.44|11108.44|11111.98|11111.98|11105.86|11105.86|0
1681289100000|2023-04-12 08:45:00|11105.13|11105.13|11112.15|11112.15|11113.34|11113.34|11104.16|11104.16|0
1681289400000|2023-04-12 08:50:00|11116.69|11116.69|11142.3|11142.3|11142.75|11142.75|11116.23|11116.23|0
1681289700000|2023-04-12 08:55:00|11143.21|11143.21|11139.41|11139.41|11144.98|11144.98|11138.95|11138.95|0
1681290000000|2023-04-12 09:00:00|11141.12|11141.12|11149.6|11149.6|11149.6|11149.6|11139.42|11139.42|0
1681290300000|2023-04-12 09:05:00|11148.88|11148.88|11150.7|11150.7|11150.73|11150.73|11148.73|11148.73|0
1681290600000|2023-04-12 09:10:00|11151.19|11151.19|11152.22|11152.22|11152.22|11152.22|11148.9|11148.9|0
1681290900000|2023-04-12 09:15:00|11151.04|11151.04|11148.11|11148.11|11151.04|11151.04|11148.11|11148.11|0
1681291200000|2023-04-12 09:20:00|11146.86|11146.86|11151.54|11151.54|11151.54|11151.54|11146.86|11146.86|0
1681291500000|2023-04-12 09:25:00|11153.11|11153.11|11151.11|11151.11|11153.11|11153.11|11151.11|11151.11|0
1681291800000|2023-04-12 09:30:00|11152.23|11152.23|11148.57|11148.57|11156.69|11156.69|11148.57|11148.57|0
1681292100000|2023-04-12 09:35:00|11147.84|11147.84|11150.89|11150.89|11151.68|11151.68|11147.12|11147.12|0
1681292400000|2023-04-12 09:40:00|11151.86|11151.86|11153.52|11153.52|11153.52|11153.52|11151.86|11151.86|0
1681292700000|2023-04-12 09:45:00|11153.07|11153.07|11156.85|11156.85|11158.04|11158.04|11153.07|11153.07|0
1681293000000|2023-04-12 09:50:00|11157.09|11157.09|11157.55|11157.55|11158|11158|11157.09|11157.09|0
1681293300000|2023-04-12 09:55:00|11157.09|11157.09|11180.75|11180.75|11180.87|11180.87|11156.18|11156.18|0
1681293600000|2023-04-12 10:00:00|11180.99|11180.99|11183.94|11183.94|11186.59|11186.59|11180.99|11180.99|0
1681293900000|2023-04-12 10:05:00|11184.39|11184.39|11186.24|11186.24|11186.24|11186.24|11183.42|11183.42|0
1681294200000|2023-04-12 10:10:00|11186.7|11186.7|11192.61|11192.61|11195.27|11195.27|11185.27|11185.27|0
1681294500000|2023-04-12 10:15:00|11191.64|11191.64|11194.73|11194.73|11195.77|11195.77|11191.64|11191.64|0
1681294800000|2023-04-12 10:20:00|11193.82|11193.82|11185.37|11185.37|11193.82|11193.82|11184.57|11184.57|0
1681295100000|2023-04-12 10:25:00|11186.09|11186.09|11190.01|11190.01|11190.01|11190.01|11185.29|11185.29|0
1681295400000|2023-04-12 10:30:00|11190.74|11190.74|11191.8|11191.8|11192.59|11192.59|11190.74|11190.74|0
1681295700000|2023-04-12 10:35:00|11191.07|11191.07|11190.32|11190.32|11191.45|11191.45|11188.7|11188.7|0
1681296000000|2023-04-12 10:40:00|11191.05|11191.05|11183.97|11183.97|11191.05|11191.05|11183.97|11183.97|0
1681296300000|2023-04-12 10:45:00|11184.7|11184.7|11181.29|11181.29|11184.7|11184.7|11180.45|11180.45|0
1681296600000|2023-04-12 10:50:00|11178.55|11178.55|11192.09|11192.09|11193.85|11193.85|11175.48|11175.48|0
1681296900000|2023-04-12 10:55:00|11191.37|11191.37|11174.22|11174.22|11191.37|11191.37|11171.85|11171.85|0
1681297200000|2023-04-12 11:00:00|11174.46|11174.46|11176.29|11176.29|11176.29|11176.29|11174.46|11174.46|0
1681297500000|2023-04-12 11:05:00|11178.54|11178.54|11183.11|11183.11|11183.11|11183.11|11178.54|11178.54|0
1681297800000|2023-04-12 11:10:00|11186|11186|11187.84|11187.84|11187.84|11187.84|11184.55|11184.55|0
1681298100000|2023-04-12 11:15:00|11188.3|11188.3|11201.87|11201.87|11201.87|11201.87|11188.3|11188.3|0
1681298400000|2023-04-12 11:20:00|11202.11|11202.11|11201.31|11201.31|11203.7|11203.7|11201.31|11201.31|0
1681298700000|2023-04-12 11:25:00|11203.13|11203.13|11200|11200|11203.13|11203.13|11198.81|11198.81|0
1681299000000|2023-04-12 11:30:00|11199.51|11199.51|11196.67|11196.67|11199.51|11199.51|11194.73|11194.73|0
1681299300000|2023-04-12 11:35:00|11194.27|11194.27|11194.79|11194.79|11194.79|11194.79|11193.82|11193.82|0
1681299600000|2023-04-12 11:40:00|11194.06|11194.06|11185.31|11185.31|11194.06|11194.06|11185.31|11185.31|0
1681299900000|2023-04-12 11:45:00|11184.34|11184.34|11178.32|11178.32|11184.34|11184.34|11178.22|11178.22|0
1681300200000|2023-04-12 11:50:00|11178.81|11178.81|11186.66|11186.66|11187.17|11187.17|11178.81|11178.81|0
1681300500000|2023-04-12 11:55:00|11186.17|11186.17|11186.9|11186.9|11186.9|11186.9|11181.56|11181.56|0
1681300800000|2023-04-12 12:00:00|11186.65|11186.65|11183.24|11183.24|11186.65|11186.65|11183.24|11183.24|0
1681301100000|2023-04-12 12:05:00|11182.79|11182.79|11183.67|11183.67|11184.15|11184.15|11182.79|11182.79|0
1681301400000|2023-04-12 12:10:00|11184.15|11184.15|11164.98|11164.98|11184.15|11184.15|11164.98|11164.98|0
1681301700000|2023-04-12 12:15:00|11165.47|11165.47|11166.84|11166.84|11168.27|11168.27|11165.47|11165.47|0
1681302000000|2023-04-12 12:20:00|11167.63|11167.63|11167.1|11167.1|11170.18|11170.18|11166.37|11166.37|0
1681302300000|2023-04-12 12:25:00|11167.58|11167.58|11166.38|11166.38|11172.42|11172.42|11166.36|11166.36|0
1681302600000|2023-04-12 12:30:00|11168.55|11168.55|11253.57|11253.57|11254.78|11254.78|11168.55|11168.55|0
1681302900000|2023-04-12 12:35:00|11254.06|11254.06|11240.18|11240.18|11286.41|11286.41|11239.69|11239.69|0
1681303200000|2023-04-12 12:40:00|11240.67|11240.67|11261.14|11261.14|11261.14|11261.14|11240.67|11240.67|0
1681303500000|2023-04-12 12:45:00|11261.6|11261.6|11281.96|11281.96|11281.96|11281.96|11258.4|11258.4|0
1681303800000|2023-04-12 12:50:00|11281.16|11281.16|11271.36|11271.36|11282.1|11282.1|11264.76|11264.76|0
1681304100000|2023-04-12 12:55:00|11272.09|11272.09|11283.08|11283.08|11285.51|11285.51|11272.09|11272.09|0
1681304400000|2023-04-12 13:00:00|11281.68|11281.68|11295.56|11295.56|11298.98|11298.98|11281.68|11281.68|0
1681304700000|2023-04-12 13:05:00|11295.8|11295.8|11292.74|11292.74|11296.77|11296.77|11290.59|11290.59|0
1681305000000|2023-04-12 13:10:00|11292.98|11292.98|11286.66|11286.66|11292.98|11292.98|11285.93|11285.93|0
1681305300000|2023-04-12 13:15:00|11285.86|11285.86|11289|11289|11289|11289|11283.65|11283.65|0
1681305600000|2023-04-12 13:20:00|11289.72|11289.72|11291.06|11291.06|11295.03|11295.03|11289.72|11289.72|0
1681305900000|2023-04-12 13:25:00|11290.57|11290.57|11281.16|11281.16|11290.57|11290.57|11279.79|11279.79|0
1681306200000|2023-04-12 13:30:00|11280.36|11280.36|11260.5|11260.5|11285.29|11285.29|11258.48|11258.48|0
1681306500000|2023-04-12 13:35:00|11260.04|11260.04|11291.3|11291.3|11295.39|11295.39|11259.8|11259.8|0
1681306800000|2023-04-12 13:40:00|11291.53|11291.53|11266.13|11266.13|11292.74|11292.74|11266.13|11266.13|0
1681307100000|2023-04-12 13:45:00|11265.64|11265.64|11264.13|11264.13|11268.7|11268.7|11246.12|11246.12|0
1681307400000|2023-04-12 13:50:00|11266.49|11266.49|11273.66|11273.66|11273.66|11273.66|11262.49|11262.49|0
1681307700000|2023-04-12 13:55:00|11274.46|11274.46|11283.11|11283.11|11285.98|11285.98|11274.46|11274.46|0
1681308000000|2023-04-12 14:00:00|11284.02|11284.02|11260.77|11260.77|11284.5|11284.5|11259.15|11259.15|0
1681308300000|2023-04-12 14:05:00|11260.29|11260.29|11254.2|11254.2|11260.29|11260.29|11251.71|11251.71|0
1681308600000|2023-04-12 14:10:00|11255.72|11255.72|11256.71|11256.71|11260.37|11260.37|11255.72|11255.72|0
1681308900000|2023-04-12 14:15:00|11256.96|11256.96|11240.96|11240.96|11264.31|11264.31|11240.96|11240.96|0
1681309200000|2023-04-12 14:20:00|11240.51|11240.51|11254.73|11254.73|11254.73|11254.73|11239.02|11239.02|0
1681309500000|2023-04-12 14:25:00|11253.76|11253.76|11264.92|11264.92|11264.92|11264.92|11250.11|11250.11|0
1681309800000|2023-04-12 14:30:00|11265.71|11265.71|11240.06|11240.06|11267.07|11267.07|11240.06|11240.06|0
1681310100000|2023-04-12 14:35:00|11238.93|11238.93|11240.27|11240.27|11241.18|11241.18|11230.79|11230.79|0
1681310400000|2023-04-12 14:40:00|11239.48|11239.48|11236.01|11236.01|11248.54|11248.54|11236.01|11236.01|0
1681310700000|2023-04-12 14:45:00|11236.49|11236.49|11243.01|11243.01|11244.62|11244.62|11236.49|11236.49|0
1681311000000|2023-04-12 14:50:00|11242.55|11242.55|11235.84|11235.84|11242.55|11242.55|11232.62|11232.62|0
1681311300000|2023-04-12 14:55:00|11235.36|11235.36|11234.65|11234.65|11235.54|11235.54|11231.54|11231.54|0
1681311600000|2023-04-12 15:00:00|11233.93|11233.93|11235.89|11235.89|11239.04|11239.04|11231.28|11231.28|0
1681311900000|2023-04-12 15:05:00|11236.38|11236.38|11235.76|11235.76|11236.38|11236.38|11230.58|11230.58|0
1681312200000|2023-04-12 15:10:00|11236.73|11236.73|11232.93|11232.93|11237.76|11237.76|11230.79|11230.79|0
1681312500000|2023-04-12 15:15:00|11232.45|11232.45|11243.25|11243.25|11244.28|11244.28|11231.08|11231.08|0
1681312800000|2023-04-12 15:20:00|11243.97|11243.97|11253.26|11253.26|11253.26|11253.26|11243.97|11243.97|0
1681313100000|2023-04-12 15:25:00|11253.48|11253.48|11257.19|11257.19|11257.19|11257.19|11246.82|11246.82|0
1681370100000|2023-04-13 07:15:00|11510.84|11510.84|11492.68|11492.68|11510.84|11510.84|11478.49|11478.49|0
1681370400000|2023-04-13 07:20:00|11493.48|11493.48|11458.86|11458.86|11493.48|11493.48|11451.59|11451.59|0
1681370700000|2023-04-13 07:25:00|11459.83|11459.83|11481.6|11481.6|11483.63|11483.63|11459.83|11459.83|0
1681371000000|2023-04-13 07:30:00|11483.06|11483.06|11503.9|11503.9|11504.13|11504.13|11482.31|11482.31|0
1681371300000|2023-04-13 07:35:00|11505.87|11505.87|11490.77|11490.77|11505.87|11505.87|11483.38|11483.38|0
1681371600000|2023-04-13 07:40:00|11491.68|11491.68|11461.46|11461.46|11491.68|11491.68|11461.46|11461.46|0
1681371900000|2023-04-13 07:45:00|11458.28|11458.28|11444.09|11444.09|11458.28|11458.28|11434.8|11434.8|0
1681372200000|2023-04-13 07:50:00|11441.64|11441.64|11429.5|11429.5|11443.23|11443.23|11428.7|11428.7|0
1681372500000|2023-04-13 07:55:00|11427.65|11427.65|11454.8|11454.8|11454.8|11454.8|11426.63|11426.63|0
1681372800000|2023-04-13 08:00:00|11455.71|11455.71|11481.86|11481.86|11481.86|11481.86|11455.71|11455.71|0
1681373100000|2023-04-13 08:05:00|11482.1|11482.1|11455.61|11455.61|11485.47|11485.47|11450.55|11450.55|0
1681373400000|2023-04-13 08:10:00|11454.7|11454.7|11430.55|11430.55|11454.7|11454.7|11430.55|11430.55|0
1681373700000|2023-04-13 08:15:00|11429.64|11429.64|11422.03|11422.03|11432.72|11432.72|11422.03|11422.03|0
1681374000000|2023-04-13 08:20:00|11421.55|11421.55|11426.48|11426.48|11427.63|11427.63|11421.55|11421.55|0
1681374300000|2023-04-13 08:25:00|11424.08|11424.08|11434.61|11434.61|11439.27|11439.27|11424.08|11424.08|0
1681374600000|2023-04-13 08:30:00|11437.01|11437.01|11439.86|11439.86|11444.14|11444.14|11436.52|11436.52|0
1681374900000|2023-04-13 08:35:00|11444.22|11444.22|11447.38|11447.38|11451.99|11451.99|11444.22|11444.22|0
1681375200000|2023-04-13 08:40:00|11447.61|11447.61|11454.9|11454.9|11457.25|11457.25|11447.61|11447.61|0
1681375500000|2023-04-13 08:45:00|11455.12|11455.12|11471.27|11471.27|11471.72|11471.72|11455.12|11455.12|0
1681375800000|2023-04-13 08:50:00|11469.98|11469.98|11468.52|11468.52|11469.98|11469.98|11459.47|11459.47|0
1681376100000|2023-04-13 08:55:00|11467.79|11467.79|11450.33|11450.33|11468.73|11468.73|11450.33|11450.33|0
1681376400000|2023-04-13 09:00:00|11450.1|11450.1|11441.76|11441.76|11450.1|11450.1|11440.31|11440.31|0
1681376700000|2023-04-13 09:05:00|11441.54|11441.54|11433.2|11433.2|11443.79|11443.79|11432.23|11432.23|0
1681377000000|2023-04-13 09:10:00|11434.38|11434.38|11446.91|11446.91|11449.82|11449.82|11434.38|11434.38|0
1681377300000|2023-04-13 09:15:00|11446.42|11446.42|11445.96|11445.96|11449.53|11449.53|11443.82|11443.82|0
1681377600000|2023-04-13 09:20:00|11446.93|11446.93|11434.68|11434.68|11446.93|11446.93|11434.68|11434.68|0
1681377900000|2023-04-13 09:25:00|11433.71|11433.71|11424.62|11424.62|11434.62|11434.62|11422.96|11422.96|0
1681378200000|2023-04-13 09:30:00|11423.04|11423.04|11400.39|11400.39|11431.12|11431.12|11400.39|11400.39|0
1681378500000|2023-04-13 09:35:00|11401.3|11401.3|11411.29|11411.29|11413.49|11413.49|11401.3|11401.3|0
1681378800000|2023-04-13 09:40:00|11415.47|11415.47|11407.52|11407.52|11416.6|11416.6|11400.57|11400.57|0
1681379100000|2023-04-13 09:45:00|11408.49|11408.49|11400.93|11400.93|11420.56|11420.56|11400.93|11400.93|0
1681379400000|2023-04-13 09:50:00|11400.13|11400.13|11381.51|11381.51|11400.13|11400.13|11380.79|11380.79|0
1681379700000|2023-04-13 09:55:00|11379.93|11379.93|11374.13|11374.13|11388.04|11388.04|11374.13|11374.13|0
1681380000000|2023-04-13 10:00:00|11373.33|11373.33|11380.98|11380.98|11380.98|11380.98|11372.42|11372.42|0
1681380300000|2023-04-13 10:05:00|11381.66|11381.66|11367.7|11367.7|11381.66|11381.66|11367.7|11367.7|0
1681380600000|2023-04-13 10:10:00|11366.25|11366.25|11339.41|11339.41|11366.25|11366.25|11339.41|11339.41|0
1681380900000|2023-04-13 10:15:00|11338.5|11338.5|11361.88|11361.88|11361.88|11361.88|11334.28|11334.28|0
1681381200000|2023-04-13 10:20:00|11361.66|11361.66|11375.18|11375.18|11375.18|11375.18|11361.66|11361.66|0
1681381500000|2023-04-13 10:25:00|11375.98|11375.98|11400.1|11400.1|11400.1|11400.1|11375.98|11375.98|0
1681381800000|2023-04-13 10:30:00|11399.86|11399.86|11411.96|11411.96|11411.96|11411.96|11399.86|11399.86|0
1681382100000|2023-04-13 10:35:00|11411.5|11411.5|11409.94|11409.94|11411.5|11411.5|11403.43|11403.43|0
1681382400000|2023-04-13 10:40:00|11408.97|11408.97|11408.14|11408.14|11412.15|11412.15|11408.14|11408.14|0
1681382700000|2023-04-13 10:45:00|11407.35|11407.35|11406.55|11406.55|11407.68|11407.68|11405.04|11405.04|0
1681383000000|2023-04-13 10:50:00|11407.35|11407.35|11405.74|11405.74|11407.35|11407.35|11405.74|11405.74|0
1681383300000|2023-04-13 10:55:00|11406.71|11406.71|11389.34|11389.34|11406.71|11406.71|11388.92|11388.92|0
1681383600000|2023-04-13 11:00:00|11390.14|11390.14|11394.77|11394.77|11395.67|11395.67|11390.14|11390.14|0
1681383900000|2023-04-13 11:05:00|11393.86|11393.86|11397.13|11397.13|11397.13|11397.13|11393.61|11393.61|0
1681384200000|2023-04-13 11:10:00|11395.68|11395.68|11385.63|11385.63|11395.68|11395.68|11385.14|11385.14|0
1681384500000|2023-04-13 11:15:00|11385.86|11385.86|11385.6|11385.6|11386.71|11386.71|11383.37|11383.37|0
1681384800000|2023-04-13 11:20:00|11384.81|11384.81|11383.41|11383.41|11384.81|11384.81|11383.41|11383.41|0
1681385100000|2023-04-13 11:25:00|11383.17|11383.17|11375.46|11375.46|11384.57|11384.57|11375.46|11375.46|0
1681385400000|2023-04-13 11:30:00|11374.56|11374.56|11381.6|11381.6|11381.6|11381.6|11372.38|11372.38|0
1681385700000|2023-04-13 11:35:00|11381.85|11381.85|11381.92|11381.92|11383.3|11383.3|11380.39|11380.39|0
1681386000000|2023-04-13 11:40:00|11381.19|11381.19|11364.82|11364.82|11381.65|11381.65|11364.82|11364.82|0
1681386300000|2023-04-13 11:45:00|11364.02|11364.02|11353.02|11353.02|11364.02|11364.02|11353.02|11353.02|0
1681386600000|2023-04-13 11:50:00|11354.72|11354.72|11354|11354|11354.79|11354.79|11351.66|11351.66|0
1681386900000|2023-04-13 11:55:00|11352.87|11352.87|11334.2|11334.2|11352.87|11352.87|11333.63|11333.63|0
1681387200000|2023-04-13 12:00:00|11333.86|11333.86|11334.08|11334.08|11334.08|11334.08|11322.22|11322.22|0
1681387500000|2023-04-13 12:05:00|11334.31|11334.31|11355.34|11355.34|11355.34|11355.34|11331.96|11331.96|0
1681387800000|2023-04-13 12:10:00|11356.79|11356.79|11361.91|11361.91|11362.98|11362.98|11355.84|11355.84|0
1681388100000|2023-04-13 12:15:00|11361|11361|11362.94|11362.94|11367.75|11367.75|11359.22|11359.22|0
1681388400000|2023-04-13 12:20:00|11362.45|11362.45|11377.45|11377.45|11377.45|11377.45|11362|11362|0
1681388700000|2023-04-13 12:25:00|11377.22|11377.22|11368.46|11368.46|11377.53|11377.53|11368.46|11368.46|0
1681389000000|2023-04-13 12:30:00|11364.75|11364.75|11364.13|11364.13|11388.07|11388.07|11362.58|11362.58|0
1681389300000|2023-04-13 12:35:00|11361.95|11361.95|11375.09|11375.09|11376.79|11376.79|11359.57|11359.57|0
1681389600000|2023-04-13 12:40:00|11376.66|11376.66|11401.45|11401.45|11401.91|11401.91|11376.66|11376.66|0
1681389900000|2023-04-13 12:45:00|11402.18|11402.18|11408.58|11408.58|11408.58|11408.58|11402.18|11402.18|0
1681390200000|2023-04-13 12:50:00|11407|11407|11423.46|11423.46|11423.46|11423.46|11401.85|11401.85|0
1681390500000|2023-04-13 12:55:00|11427.35|11427.35|11421.21|11421.21|11427.46|11427.46|11414.1|11414.1|0
1681390800000|2023-04-13 13:00:00|11421.44|11421.44|11422.42|11422.42|11425.43|11425.43|11420.3|11420.3|0
1681391100000|2023-04-13 13:05:00|11426.72|11426.72|11436.22|11436.22|11438.58|11438.58|11426.72|11426.72|0
1681391400000|2023-04-13 13:10:00|11435.42|11435.42|11423.69|11423.69|11435.42|11435.42|11422.9|11422.9|0
1681391700000|2023-04-13 13:15:00|11423.24|11423.24|11418.09|11418.09|11424.68|11424.68|11417.29|11417.29|0
1681392000000|2023-04-13 13:20:00|11419.27|11419.27|11425.89|11425.89|11425.89|11425.89|11418.26|11418.26|0
1681392300000|2023-04-13 13:25:00|11426.34|11426.34|11419.99|11419.99|11427.07|11427.07|11419.27|11419.27|0
1681392600000|2023-04-13 13:30:00|11417.61|11417.61|11410.27|11410.27|11420.05|11420.05|11405.18|11405.18|0
1681392900000|2023-04-13 13:35:00|11408.9|11408.9|11417.18|11417.18|11421.34|11421.34|11404.44|11404.44|0
1681393200000|2023-04-13 13:40:00|11417.64|11417.64|11429.21|11429.21|11429.94|11429.94|11417.64|11417.64|0
1681393500000|2023-04-13 13:45:00|11429.7|11429.7|11427.65|11427.65|11429.7|11429.7|11423.23|11423.23|0
1681393800000|2023-04-13 13:50:00|11428.38|11428.38|11425.65|11425.65|11436.17|11436.17|11420.61|11420.61|0
1681394100000|2023-04-13 13:55:00|11426.44|11426.44|11419.86|11419.86|11427.45|11427.45|11419.53|11419.53|0
1681394400000|2023-04-13 14:00:00|11419.63|11419.63|11388.51|11388.51|11419.63|11419.63|11387.79|11387.79|0
1681394700000|2023-04-13 14:05:00|11387.15|11387.15|11385.02|11385.02|11396.39|11396.39|11385.02|11385.02|0
1681395000000|2023-04-13 14:10:00|11379.59|11379.59|11388.26|11388.26|11390.62|11390.62|11376.07|11376.07|0
1681395300000|2023-04-13 14:15:00|11388.04|11388.04|11414.3|11414.3|11414.3|11414.3|11386.4|11386.4|0
1681395600000|2023-04-13 14:20:00|11415.1|11415.1|11410|11410|11416.05|11416.05|11408.84|11408.84|0
1681395900000|2023-04-13 14:25:00|11410.46|11410.46|11420.33|11420.33|11430.08|11430.08|11409.57|11409.57|0
1681396200000|2023-04-13 14:30:00|11421.13|11421.13|11411.51|11411.51|11424.76|11424.76|11406.66|11406.66|0
1681396500000|2023-04-13 14:35:00|11411.02|11411.02|11418.48|11418.48|11418.53|11418.53|11405.69|11405.69|0
1681396800000|2023-04-13 14:40:00|11417.57|11417.57|11406.14|11406.14|11417.57|11417.57|11406.14|11406.14|0
1681397100000|2023-04-13 14:45:00|11407.58|11407.58|11398.52|11398.52|11407.58|11407.58|11393.08|11393.08|0
1681397400000|2023-04-13 14:50:00|11398.07|11398.07|11408.05|11408.05|11410.49|11410.49|11394.94|11394.94|0
1681397700000|2023-04-13 14:55:00|11408.51|11408.51|11394.78|11394.78|11408.51|11408.51|11391.75|11391.75|0
1681398000000|2023-04-13 15:00:00|11395.23|11395.23|11390.97|11390.97|11399.17|11399.17|11387.36|11387.36|0
1681398300000|2023-04-13 15:05:00|11391.43|11391.43|11378.45|11378.45|11393.85|11393.85|11374.23|11374.23|0
1681398600000|2023-04-13 15:10:00|11378.68|11378.68|11385.37|11385.37|11387.55|11387.55|11378.68|11378.68|0
1681398900000|2023-04-13 15:15:00|11386.09|11386.09|11402.81|11402.81|11403.29|11403.29|11386.09|11386.09|0
1681399200000|2023-04-13 15:20:00|11403.54|11403.54|11398.5|11398.5|11403.77|11403.77|11395.86|11395.86|0
1681399500000|2023-04-13 15:25:00|11398.96|11398.96|11401.2|11401.2|11404.83|11404.83|11396.42|11396.42|0
1681456500000|2023-04-14 07:15:00|11443.49|11443.49|11437.8|11437.8|11443.49|11443.49|11431.87|11431.87|0
1681456800000|2023-04-14 07:20:00|11438.28|11438.28|11458.54|11458.54|11459.99|11459.99|11432.59|11432.59|0
1681457100000|2023-04-14 07:25:00|11458.08|11458.08|11467.1|11467.1|11467.1|11467.1|11449.79|11449.79|0
1681457400000|2023-04-14 07:30:00|11465.64|11465.64|11489.07|11489.07|11490.35|11490.35|11464.05|11464.05|0
1681457700000|2023-04-14 07:35:00|11490.53|11490.53|11512.06|11512.06|11512.06|11512.06|11486.6|11486.6|0
1681458000000|2023-04-14 07:40:00|11512.86|11512.86|11502.78|11502.78|11512.86|11512.86|11499.5|11499.5|0
1681458300000|2023-04-14 07:45:00|11505.68|11505.68|11512.89|11512.89|11513.38|11513.38|11499.81|11499.81|0
1681458600000|2023-04-14 07:50:00|11512.16|11512.16|11524.4|11524.4|11524.89|11524.89|11511.5|11511.5|0
1681458900000|2023-04-14 07:55:00|11523.77|11523.77|11527.17|11527.17|11528.63|11528.63|11522.62|11522.62|0
1681459200000|2023-04-14 08:00:00|11526.68|11526.68|11515.96|11515.96|11526.68|11526.68|11513.03|11513.03|0
1681459500000|2023-04-14 08:05:00|11516.69|11516.69|11527.49|11527.49|11527.49|11527.49|11513.1|11513.1|0
1681459800000|2023-04-14 08:10:00|11529.92|11529.92|11510.17|11510.17|11532.47|11532.47|11510.17|11510.17|0
1681460100000|2023-04-14 08:15:00|11508.8|11508.8|11497.7|11497.7|11512.72|11512.72|11497.02|11497.02|0
1681460400000|2023-04-14 08:20:00|11496.57|11496.57|11496.32|11496.32|11502.56|11502.56|11492.24|11492.24|0
1681460700000|2023-04-14 08:25:00|11496.54|11496.54|11507.59|11507.59|11509.9|11509.9|11496.54|11496.54|0
1681461000000|2023-04-14 08:30:00|11507.37|11507.37|11527.58|11527.58|11527.58|11527.58|11507.37|11507.37|0
1681461300000|2023-04-14 08:35:00|11529.84|11529.84|11536.98|11536.98|11536.98|11536.98|11529.84|11529.84|0
1681461600000|2023-04-14 08:40:00|11539.37|11539.37|11538.8|11538.8|11542.57|11542.57|11537.09|11537.09|0
1681461900000|2023-04-14 08:45:00|11537.22|11537.22|11550.75|11550.75|11550.75|11550.75|11526.51|11526.51|0
1681462200000|2023-04-14 08:50:00|11548.93|11548.93|11551.2|11551.2|11551.2|11551.2|11546.34|11546.34|0
1681462500000|2023-04-14 08:55:00|11550.29|11550.29|11553.57|11553.57|11556.77|11556.77|11546.32|11546.32|0
1681462800000|2023-04-14 09:00:00|11552.84|11552.84|11554.02|11554.02|11554.02|11554.02|11552.65|11552.65|0
1681463100000|2023-04-14 09:05:00|11551.62|11551.62|11551.29|11551.29|11553.22|11553.22|11551.29|11551.29|0
1681463400000|2023-04-14 09:10:00|11552.09|11552.09|11544.17|11544.17|11552.09|11552.09|11542.89|11542.89|0
1681463700000|2023-04-14 09:15:00|11543.45|11543.45|11561.46|11561.46|11561.94|11561.94|11542.6|11542.6|0
1681464000000|2023-04-14 09:20:00|11562.91|11562.91|11561.75|11561.75|11562.91|11562.91|11554.82|11554.82|0
1681464300000|2023-04-14 09:25:00|11563.33|11563.33|11569.8|11569.8|11569.8|11569.8|11563.33|11563.33|0
1681464600000|2023-04-14 09:30:00|11568.43|11568.43|11576.64|11576.64|11576.64|11576.64|11567.6|11567.6|0
1681464900000|2023-04-14 09:35:00|11575.19|11575.19|11581.05|11581.05|11581.05|11581.05|11575.19|11575.19|0
1681465200000|2023-04-14 09:40:00|11582.5|11582.5|11592.46|11592.46|11592.46|11592.46|11582.04|11582.04|0
1681465500000|2023-04-14 09:45:00|11593.43|11593.43|11593.87|11593.87|11598.06|11598.06|11592.42|11592.42|0
1681465800000|2023-04-14 09:50:00|11594.55|11594.55|11581.23|11581.23|11594.55|11594.55|11579.25|11579.25|0
1681466100000|2023-04-14 09:55:00|11581.96|11581.96|11579.59|11579.59|11584.23|11584.23|11578.67|11578.67|0
1681466400000|2023-04-14 10:00:00|11578.68|11578.68|11578.76|11578.76|11579.24|11579.24|11577.88|11577.88|0
1681466700000|2023-04-14 10:05:00|11577.96|11577.96|11576.52|11576.52|11578.14|11578.14|11576.48|11576.48|0
1681467000000|2023-04-14 10:10:00|11574.94|11574.94|11579.28|11579.28|11579.54|11579.54|11574.15|11574.15|0
1681467300000|2023-04-14 10:15:00|11580.74|11580.74|11582.54|11582.54|11585.26|11585.26|11580.12|11580.12|0
1681467600000|2023-04-14 10:20:00|11583|11583|11595.97|11595.97|11595.97|11595.97|11582.27|11582.27|0
1681467900000|2023-04-14 10:25:00|11596.69|11596.69|11596.1|11596.1|11600.18|11600.18|11595.65|11595.65|0
1681468200000|2023-04-14 10:30:00|11594.88|11594.88|11597.35|11597.35|11597.35|11597.35|11593.52|11593.52|0
1681468500000|2023-04-14 10:35:00|11596.9|11596.9|11592.37|11592.37|11597.12|11597.12|11592.37|11592.37|0
1681468800000|2023-04-14 10:40:00|11591.05|11591.05|11586.03|11586.03|11591.05|11591.05|11586.03|11586.03|0
1681469100000|2023-04-14 10:45:00|11587.48|11587.48|11592.82|11592.82|11593.55|11593.55|11587.48|11587.48|0
1681469400000|2023-04-14 10:50:00|11594.44|11594.44|11596.85|11596.85|11601.45|11601.45|11593.62|11593.62|0
1681469700000|2023-04-14 10:55:00|11597.65|11597.65|11592.9|11592.9|11597.65|11597.65|11592.57|11592.57|0
1681470000000|2023-04-14 11:00:00|11590.73|11590.73|11592.28|11592.28|11592.28|11592.28|11587.48|11587.48|0
1681470300000|2023-04-14 11:05:00|11591.37|11591.37|11591.87|11591.87|11593.59|11593.59|11590.69|11590.69|0
1681470600000|2023-04-14 11:10:00|11592.55|11592.55|11609.58|11609.58|11610.96|11610.96|11592.55|11592.55|0
1681470900000|2023-04-14 11:15:00|11610.04|11610.04|11607.79|11607.79|11611.68|11611.68|11607.57|11607.57|0
1681471200000|2023-04-14 11:20:00|11608.92|11608.92|11608.5|11608.5|11610.29|11610.29|11607.7|11607.7|0
1681471500000|2023-04-14 11:25:00|11608.04|11608.04|11612.92|11612.92|11614.75|11614.75|11607.32|11607.32|0
1681471800000|2023-04-14 11:30:00|11612.14|11612.14|11622.12|11622.12|11628.55|11628.55|11612.14|11612.14|0
1681472100000|2023-04-14 11:35:00|11622.92|11622.92|11625.72|11625.72|11625.72|11625.72|11622.22|11622.22|0
1681472400000|2023-04-14 11:40:00|11624.99|11624.99|11627.46|11627.46|11628.64|11628.64|11624.99|11624.99|0
1681472700000|2023-04-14 11:45:00|11628.18|11628.18|11630.48|11630.48|11631.2|11631.2|11627.17|11627.17|0
1681473000000|2023-04-14 11:50:00|11629.11|11629.11|11635.32|11635.32|11635.32|11635.32|11626.37|11626.37|0
1681473300000|2023-04-14 11:55:00|11634.52|11634.52|11635.61|11635.61|11637.2|11637.2|11630.53|11630.53|0
1681473600000|2023-04-14 12:00:00|11636.39|11636.39|11631.76|11631.76|11638.03|11638.03|11629.04|11629.04|0
1681473900000|2023-04-14 12:05:00|11632.37|11632.37|11628.58|11628.58|11632.37|11632.37|11624.36|11624.36|0
1681474200000|2023-04-14 12:10:00|11629.3|11629.3|11630.76|11630.76|11634.88|11634.88|11627.94|11627.94|0
1681474500000|2023-04-14 12:15:00|11629.86|11629.86|11625.9|11625.9|11629.86|11629.86|11622.95|11622.95|0
1681474800000|2023-04-14 12:20:00|11624.99|11624.99|11628.85|11628.85|11628.85|11628.85|11623.37|11623.37|0
1681475100000|2023-04-14 12:25:00|11627.73|11627.73|11612.04|11612.04|11628.7|11628.7|11612.04|11612.04|0
1681475400000|2023-04-14 12:30:00|11614.22|11614.22|11601.61|11601.61|11619.8|11619.8|11601.61|11601.61|0
1681475700000|2023-04-14 12:35:00|11597.35|11597.35|11590.59|11590.59|11598.95|11598.95|11590.59|11590.59|0
1681476000000|2023-04-14 12:40:00|11590.14|11590.14|11574.4|11574.4|11590.35|11590.35|11574.4|11574.4|0
1681476300000|2023-04-14 12:45:00|11573.94|11573.94|11582.08|11582.08|11585.22|11585.22|11572.87|11572.87|0
1681476600000|2023-04-14 12:50:00|11582.56|11582.56|11591|11591|11597.94|11597.94|11582.56|11582.56|0
1681476900000|2023-04-14 12:55:00|11588.67|11588.67|11586.12|11586.12|11588.67|11588.67|11580.49|11580.49|0
1681477200000|2023-04-14 13:00:00|11585.4|11585.4|11583.87|11583.87|11586.14|11586.14|11582.75|11582.75|0
1681477500000|2023-04-14 13:05:00|11585.32|11585.32|11592.88|11592.88|11594.79|11594.79|11583.87|11583.87|0
1681477800000|2023-04-14 13:10:00|11590.71|11590.71|11603.13|11603.13|11604.04|11604.04|11590.71|11590.71|0
1681478100000|2023-04-14 13:15:00|11602.67|11602.67|11600.57|11600.57|11602.67|11602.67|11600.42|11600.42|0
1681478400000|2023-04-14 13:20:00|11600.12|11600.12|11601.03|11601.03|11601.03|11601.03|11597.07|11597.07|0
1681478700000|2023-04-14 13:25:00|11597.97|11597.97|11588.67|11588.67|11597.97|11597.97|11588.67|11588.67|0
1681479000000|2023-04-14 13:30:00|11588.18|11588.18|11594.59|11594.59|11594.59|11594.59|11586.36|11586.36|0
1681479300000|2023-04-14 13:35:00|11593.65|11593.65|11600.55|11600.55|11601.07|11601.07|11592.92|11592.92|0
1681479600000|2023-04-14 13:40:00|11599.58|11599.58|11614.43|11614.43|11623.2|11623.2|11585.23|11585.23|0
1681479900000|2023-04-14 13:45:00|11613.63|11613.63|11631.11|11631.11|11631.68|11631.68|11611.89|11611.89|0
1681480200000|2023-04-14 13:50:00|11630.66|11630.66|11625.09|11625.09|11638.36|11638.36|11624.18|11624.18|0
1681480500000|2023-04-14 13:55:00|11623.15|11623.15|11605.97|11605.97|11625.1|11625.1|11605.95|11605.95|0
1681480800000|2023-04-14 14:00:00|11605.17|11605.17|11593.7|11593.7|11610.84|11610.84|11586.03|11586.03|0
1681481100000|2023-04-14 14:05:00|11593.46|11593.46|11582.81|11582.81|11593.95|11593.95|11575.37|11575.37|0
1681481400000|2023-04-14 14:10:00|11583.6|11583.6|11590.61|11590.61|11591.07|11591.07|11583.6|11583.6|0
1681481700000|2023-04-14 14:15:00|11591.4|11591.4|11613.07|11613.07|11614.25|11614.25|11591.4|11591.4|0
1681482000000|2023-04-14 14:20:00|11612.62|11612.62|11603.26|11603.26|11612.62|11612.62|11601.48|11601.48|0
1681482300000|2023-04-14 14:25:00|11603.74|11603.74|11604.43|11604.43|11604.43|11604.43|11600.48|11600.48|0
1681482600000|2023-04-14 14:30:00|11603.97|11603.97|11600.96|11600.96|11604.22|11604.22|11597.54|11597.54|0
1681482900000|2023-04-14 14:35:00|11601.69|11601.69|11616.02|11616.02|11616.02|11616.02|11601.69|11601.69|0
1681483200000|2023-04-14 14:40:00|11616.82|11616.82|11614.82|11614.82|11616.82|11616.82|11608.84|11608.84|0
1681483500000|2023-04-14 14:45:00|11616.99|11616.99|11612.3|11612.3|11616.99|11616.99|11610.76|11610.76|0
1681483800000|2023-04-14 14:50:00|11610.48|11610.48|11617.65|11617.65|11617.65|11617.65|11608.94|11608.94|0
1681484100000|2023-04-14 14:55:00|11618.43|11618.43|11624.86|11624.86|11626.77|11626.77|11618.43|11618.43|0
1681484400000|2023-04-14 15:00:00|11624.41|11624.41|11612.7|11612.7|11624.41|11624.41|11612.7|11612.7|0
1681484700000|2023-04-14 15:05:00|11611.92|11611.92|11602.55|11602.55|11611.92|11611.92|11602.55|11602.55|0
1681485000000|2023-04-14 15:10:00|11601.18|11601.18|11615.74|11615.74|11623|11623|11601.18|11601.18|0
1681485300000|2023-04-14 15:15:00|11615.01|11615.01|11616.57|11616.57|11618.02|11618.02|11609.96|11609.96|0
1681485600000|2023-04-14 15:20:00|11615.12|11615.12|11619.42|11619.42|11619.42|11619.42|11608.44|11608.44|0
1681485900000|2023-04-14 15:25:00|11620.14|11620.14|11632.52|11632.52|11633.24|11633.24|11613.02|11613.02|0
1681715700000|2023-04-17 07:15:00|11657.82|11657.82|11657.72|11657.72|11662.15|11662.15|11656.25|11656.25|0
1681716000000|2023-04-17 07:20:00|11655.35|11655.35|11664.46|11664.46|11665.26|11665.26|11651.54|11651.54|0
1681716300000|2023-04-17 07:25:00|11663.66|11663.66|11671.75|11671.75|11676.16|11676.16|11662.86|11662.86|0
1681716600000|2023-04-17 07:30:00|11674.66|11674.66|11687.32|11687.32|11689.22|11689.22|11673.21|11673.21|0
1681716900000|2023-04-17 07:35:00|11685.95|11685.95|11687.42|11687.42|11687.42|11687.42|11685.04|11685.04|0
1681717200000|2023-04-17 07:40:00|11685.98|11685.98|11679.04|11679.04|11688.36|11688.36|11679.04|11679.04|0
1681717500000|2023-04-17 07:45:00|11678.07|11678.07|11685.62|11685.62|11685.62|11685.62|11672.31|11672.31|0
1681717800000|2023-04-17 07:50:00|11687.98|11687.98|11684.25|11684.25|11689.61|11689.61|11678.85|11678.85|0
1681718100000|2023-04-17 07:55:00|11683.46|11683.46|11677.38|11677.38|11694.97|11694.97|11675.78|11675.78|0
1681718400000|2023-04-17 08:00:00|11676.66|11676.66|11674.23|11674.23|11678.02|11678.02|11672.65|11672.65|0
1681718700000|2023-04-17 08:05:00|11674.45|11674.45|11652.77|11652.77|11674.79|11674.79|11651.2|11651.2|0
1681719000000|2023-04-17 08:10:00|11653.26|11653.26|11668.43|11668.43|11668.43|11668.43|11653.26|11653.26|0
1681719300000|2023-04-17 08:15:00|11669.22|11669.22|11647.45|11647.45|11669.22|11669.22|11646.54|11646.54|0
1681719600000|2023-04-17 08:20:00|11646.08|11646.08|11663.54|11663.54|11664|11664|11646.08|11646.08|0
1681719900000|2023-04-17 08:25:00|11664.51|11664.51|11667.89|11667.89|11668.08|11668.08|11662.82|11662.82|0
1681720200000|2023-04-17 08:30:00|11670.06|11670.06|11656.01|11656.01|11670.06|11670.06|11655.56|11655.56|0
1681720500000|2023-04-17 08:35:00|11655.4|11655.4|11660.04|11660.04|11660.04|11660.04|11655.4|11655.4|0
1681720800000|2023-04-17 08:40:00|11660.77|11660.77|11659.47|11659.47|11663.94|11663.94|11659.47|11659.47|0
1681721100000|2023-04-17 08:45:00|11659.24|11659.24|11669.27|11669.27|11669.27|11669.27|11658.11|11658.11|0
1681721400000|2023-04-17 08:50:00|11670.18|11670.18|11678.74|11678.74|11679.35|11679.35|11670.18|11670.18|0
1681721700000|2023-04-17 08:55:00|11678.13|11678.13|11668.18|11668.18|11679.53|11679.53|11667.65|11667.65|0
1681722000000|2023-04-17 09:00:00|11665.28|11665.28|11652.85|11652.85|11665.28|11665.28|11652.85|11652.85|0
1681722300000|2023-04-17 09:05:00|11654.3|11654.3|11637.44|11637.44|11654.3|11654.3|11635.54|11635.54|0
1681722600000|2023-04-17 09:10:00|11641.11|11641.11|11641.53|11641.53|11642.75|11642.75|11641.11|11641.11|0
1681722900000|2023-04-17 09:15:00|11642.44|11642.44|11642.03|11642.03|11642.44|11642.44|11639.62|11639.62|0
1681723200000|2023-04-17 09:20:00|11642.94|11642.94|11648.3|11648.3|11648.3|11648.3|11641.81|11641.81|0
1681723500000|2023-04-17 09:25:00|11649.02|11649.02|11649.3|11649.3|11651.11|11651.11|11648.74|11648.74|0
1681723800000|2023-04-17 09:30:00|11648.84|11648.84|11652.59|11652.59|11652.59|11652.59|11648.84|11648.84|0
1681724100000|2023-04-17 09:35:00|11650.77|11650.77|11649.62|11649.62|11654.58|11654.58|11649.31|11649.31|0
1681724400000|2023-04-17 09:40:00|11648.05|11648.05|11648.95|11648.95|11650.4|11650.4|11645.06|11645.06|0
1681724700000|2023-04-17 09:45:00|11649.68|11649.68|11639.67|11639.67|11649.68|11649.68|11639.67|11639.67|0
1681725000000|2023-04-17 09:50:00|11641.12|11641.12|11638.42|11638.42|11641.12|11641.12|11638.42|11638.42|0
1681725300000|2023-04-17 09:55:00|11637.51|11637.51|11638.32|11638.32|11640.38|11640.38|11635.47|11635.47|0
1681725600000|2023-04-17 10:00:00|11639.12|11639.12|11648.68|11648.68|11648.68|11648.68|11637.04|11637.04|0
1681725900000|2023-04-17 10:05:00|11649.29|11649.29|11661.58|11661.58|11663.35|11663.35|11649.29|11649.29|0
1681726200000|2023-04-17 10:10:00|11660.78|11660.78|11652.49|11652.49|11660.78|11660.78|11651.11|11651.11|0
1681726500000|2023-04-17 10:15:00|11653.28|11653.28|11653.84|11653.84|11655.08|11655.08|11652.82|11652.82|0
1681726800000|2023-04-17 10:20:00|11653.16|11653.16|11654.2|11654.2|11656.82|11656.82|11652.13|11652.13|0
1681727100000|2023-04-17 10:25:00|11654.65|11654.65|11655.85|11655.85|11657.53|11657.53|11654.65|11654.65|0
1681727400000|2023-04-17 10:30:00|11656.31|11656.31|11649.02|11649.02|11656.31|11656.31|11649.02|11649.02|0
1681727700000|2023-04-17 10:35:00|11647.42|11647.42|11648.67|11648.67|11649.46|11649.46|11646.81|11646.81|0
1681728000000|2023-04-17 10:40:00|11649.12|11649.12|11659.03|11659.03|11659.03|11659.03|11649.12|11649.12|0
1681728300000|2023-04-17 10:45:00|11659.71|11659.71|11660.97|11660.97|11661.42|11661.42|11656.17|11656.17|0
1681728600000|2023-04-17 10:50:00|11660.36|11660.36|11658.8|11658.8|11662.03|11662.03|11658.8|11658.8|0
1681728900000|2023-04-17 10:55:00|11657.67|11657.67|11656.18|11656.18|11659.16|11659.16|11656.18|11656.18|0
1681729200000|2023-04-17 11:00:00|11655.39|11655.39|11653.76|11653.76|11656.97|11656.97|11653.76|11653.76|0
1681729500000|2023-04-17 11:05:00|11653.03|11653.03|11652.51|11652.51|11656.11|11656.11|11652.51|11652.51|0
1681729800000|2023-04-17 11:10:00|11651.06|11651.06|11659.29|11659.29|11660.02|11660.02|11651.06|11651.06|0
1681730100000|2023-04-17 11:15:00|11658.84|11658.84|11645.25|11645.25|11658.84|11658.84|11645.25|11645.25|0
1681730400000|2023-04-17 11:20:00|11644.46|11644.46|11646.97|11646.97|11646.97|11646.97|11644.36|11644.36|0
1681730700000|2023-04-17 11:25:00|11647.43|11647.43|11651.61|11651.61|11651.61|11651.61|11647.43|11647.43|0
1681731000000|2023-04-17 11:30:00|11652.41|11652.41|11646.21|11646.21|11658.11|11658.11|11646.21|11646.21|0
1681731300000|2023-04-17 11:35:00|11644.84|11644.84|11631.7|11631.7|11644.84|11644.84|11631.7|11631.7|0
1681731600000|2023-04-17 11:40:00|11632.42|11632.42|11635.31|11635.31|11635.31|11635.31|11632.42|11632.42|0
1681731900000|2023-04-17 11:45:00|11633.71|11633.71|11633.51|11633.51|11636.35|11636.35|11633.51|11633.51|0
1681732200000|2023-04-17 11:50:00|11634.23|11634.23|11641.55|11641.55|11641.55|11641.55|11632.54|11632.54|0
1681732500000|2023-04-17 11:55:00|11643|11643|11650.73|11650.73|11650.73|11650.73|11643|11643|0
1681732800000|2023-04-17 12:00:00|11651.45|11651.45|11647.5|11647.5|11651.91|11651.91|11644.9|11644.9|0
1681733100000|2023-04-17 12:05:00|11646.07|11646.07|11644.16|11644.16|11646.07|11646.07|11641.97|11641.97|0
1681733400000|2023-04-17 12:10:00|11645.76|11645.76|11637.38|11637.38|11645.76|11645.76|11636.58|11636.58|0
1681733700000|2023-04-17 12:15:00|11636.65|11636.65|11626.42|11626.42|11636.65|11636.65|11626.42|11626.42|0
1681734000000|2023-04-17 12:20:00|11627.87|11627.87|11627.72|11627.72|11629.36|11629.36|11627.09|11627.09|0
1681734300000|2023-04-17 12:25:00|11628.69|11628.69|11625.52|11625.52|11630.76|11630.76|11625.52|11625.52|0
1681734600000|2023-04-17 12:30:00|11624.58|11624.58|11623.96|11623.96|11624.86|11624.86|11621.24|11621.24|0
1681734900000|2023-04-17 12:35:00|11621.7|11621.7|11625.96|11625.96|11625.96|11625.96|11620.79|11620.79|0
1681735200000|2023-04-17 12:40:00|11626.93|11626.93|11632.28|11632.28|11633.31|11633.31|11626.69|11626.69|0
1681735500000|2023-04-17 12:45:00|11630.76|11630.76|11633.21|11633.21|11634.18|11634.18|11630.76|11630.76|0
1681735800000|2023-04-17 12:50:00|11632.75|11632.75|11633.83|11633.83|11634.98|11634.98|11632.36|11632.36|0
1681736100000|2023-04-17 12:55:00|11633.34|11633.34|11632.76|11632.76|11638.39|11638.39|11632.76|11632.76|0
1681736400000|2023-04-17 13:00:00|11632.15|11632.15|11641.32|11641.32|11641.32|11641.32|11632.15|11632.15|0
1681736700000|2023-04-17 13:05:00|11641.78|11641.78|11645.31|11645.31|11645.76|11645.76|11641.32|11641.32|0
1681737000000|2023-04-17 13:10:00|11645.79|11645.79|11656.13|11656.13|11656.59|11656.59|11645.79|11645.79|0
1681737300000|2023-04-17 13:15:00|11656.58|11656.58|11655.21|11655.21|11658.08|11658.08|11655.21|11655.21|0
1681737600000|2023-04-17 13:20:00|11654.41|11654.41|11660.96|11660.96|11660.96|11660.96|11653.8|11653.8|0
1681737900000|2023-04-17 13:25:00|11660.73|11660.73|11662.37|11662.37|11662.56|11662.56|11660.2|11660.2|0
1681738200000|2023-04-17 13:30:00|11661.45|11661.45|11670.36|11670.36|11672.41|11672.41|11659.87|11659.87|0
1681738500000|2023-04-17 13:35:00|11669.9|11669.9|11676.67|11676.67|11680.17|11680.17|11668.72|11668.72|0
1681738800000|2023-04-17 13:40:00|11678.12|11678.12|11675.1|11675.1|11685.07|11685.07|11672.47|11672.47|0
1681739100000|2023-04-17 13:45:00|11676.7|11676.7|11680.83|11680.83|11680.83|11680.83|11674.08|11674.08|0
1681739400000|2023-04-17 13:50:00|11681.74|11681.74|11694.82|11694.82|11700.56|11700.56|11681.74|11681.74|0
1681739700000|2023-04-17 13:55:00|11697|11697|11696.47|11696.47|11700.23|11700.23|11696.27|11696.27|0
1681740000000|2023-04-17 14:00:00|11695.86|11695.86|11700.61|11700.61|11706.39|11706.39|11695.13|11695.13|0
1681740300000|2023-04-17 14:05:00|11701.41|11701.41|11701.38|11701.38|11704.85|11704.85|11700.66|11700.66|0
1681740600000|2023-04-17 14:10:00|11701.84|11701.84|11698.5|11698.5|11701.84|11701.84|11696.35|11696.35|0
1681740900000|2023-04-17 14:15:00|11698.01|11698.01|11703.98|11703.98|11705.51|11705.51|11696.58|11696.58|0
1681741200000|2023-04-17 14:20:00|11703.18|11703.18|11700.94|11700.94|11703.18|11703.18|11700.94|11700.94|0
1681741500000|2023-04-17 14:25:00|11700.14|11700.14|11694.9|11694.9|11700.14|11700.14|11694.9|11694.9|0
1681741800000|2023-04-17 14:30:00|11695.63|11695.63|11701.6|11701.6|11702.07|11702.07|11695.63|11695.63|0
1681742100000|2023-04-17 14:35:00|11700|11700|11697.6|11697.6|11700|11700|11696.39|11696.39|0
1681742400000|2023-04-17 14:40:00|11699.2|11699.2|11709.69|11709.69|11709.69|11709.69|11698.55|11698.55|0
1681742700000|2023-04-17 14:45:00|11710.18|11710.18|11709.41|11709.41|11710.66|11710.66|11704.71|11704.71|0
1681743000000|2023-04-17 14:50:00|11710.21|11710.21|11699.15|11699.15|11712.09|11712.09|11699.15|11699.15|0
1681743300000|2023-04-17 14:55:00|11698.24|11698.24|11698.39|11698.39|11699.6|11699.6|11695.62|11695.62|0
1681743600000|2023-04-17 15:00:00|11698.85|11698.85|11700.51|11700.51|11703.85|11703.85|11697.93|11697.93|0
1681743900000|2023-04-17 15:05:00|11701.31|11701.31|11698.01|11698.01|11704.22|11704.22|11697.24|11697.24|0
1681744200000|2023-04-17 15:10:00|11698.5|11698.5|11703|11703|11703.69|11703.69|11698.5|11698.5|0
1681744500000|2023-04-17 15:15:00|11703.49|11703.49|11697.93|11697.93|11703.49|11703.49|11697.32|11697.32|0
1681744800000|2023-04-17 15:20:00|11697.7|11697.7|11709.85|11709.85|11711.71|11711.71|11697.7|11697.7|0
1681745100000|2023-04-17 15:25:00|11709.4|11709.4|11708.87|11708.87|11712.41|11712.41|11706.08|11706.08|0
1681802100000|2023-04-18 07:15:00|11662.41|11662.41|11662.2|11662.2|11662.41|11662.41|11655.35|11655.35|0
1681802400000|2023-04-18 07:20:00|11662.81|11662.81|11640.6|11640.6|11662.81|11662.81|11640.6|11640.6|0
1681802700000|2023-04-18 07:25:00|11640.26|11640.26|11610.43|11610.43|11641.17|11641.17|11609.43|11609.43|0
1681803000000|2023-04-18 07:30:00|11609.63|11609.63|11612.08|11612.08|11613.23|11613.23|11609.41|11609.41|0
1681803300000|2023-04-18 07:35:00|11611.28|11611.28|11592.76|11592.76|11613.37|11613.37|11582.51|11582.51|0
1681803600000|2023-04-18 07:40:00|11592.09|11592.09|11578.12|11578.12|11596.94|11596.94|11576.67|11576.67|0
1681803900000|2023-04-18 07:45:00|11581.28|11581.28|11601.35|11601.35|11603.67|11603.67|11581.28|11581.28|0
1681804200000|2023-04-18 07:50:00|11602.81|11602.81|11604.67|11604.67|11604.67|11604.67|11602.05|11602.05|0
1681804500000|2023-04-18 07:55:00|11605.39|11605.39|11597.79|11597.79|11609.59|11609.59|11596.66|11596.66|0
1681804800000|2023-04-18 08:00:00|11596.88|11596.88|11597.16|11597.16|11597.79|11597.79|11591.97|11591.97|0
1681805100000|2023-04-18 08:05:00|11600.56|11600.56|11598.74|11598.74|11601.35|11601.35|11596.97|11596.97|0
1681805400000|2023-04-18 08:10:00|11599.19|11599.19|11597.7|11597.7|11602.25|11602.25|11596.98|11596.98|0
1681805700000|2023-04-18 08:15:00|11598.16|11598.16|11606.13|11606.13|11606.13|11606.13|11596.78|11596.78|0
1681806000000|2023-04-18 08:20:00|11606.35|11606.35|11600.32|11600.32|11606.35|11606.35|11599.59|11599.59|0
1681806300000|2023-04-18 08:25:00|11598.74|11598.74|11590.89|11590.89|11599.53|11599.53|11590.89|11590.89|0
1681806600000|2023-04-18 08:30:00|11591.38|11591.38|11583.66|11583.66|11591.38|11591.38|11583.66|11583.66|0
1681806900000|2023-04-18 08:35:00|11582.86|11582.86|11590.77|11590.77|11590.77|11590.77|11578.69|11578.69|0
1681807200000|2023-04-18 08:40:00|11592.86|11592.86|11600.59|11600.59|11602.17|11602.17|11592.86|11592.86|0
1681807500000|2023-04-18 08:45:00|11599.68|11599.68|11614.26|11614.26|11614.26|11614.26|11599.68|11599.68|0
1681807800000|2023-04-18 08:50:00|11614.71|11614.71|11613.79|11613.79|11619.16|11619.16|11613.79|11613.79|0
1681808100000|2023-04-18 08:55:00|11614.77|11614.77|11609.8|11609.8|11615.26|11615.26|11609.8|11609.8|0
1681808400000|2023-04-18 09:00:00|11608.89|11608.89|11602.68|11602.68|11611.78|11611.78|11602.68|11602.68|0
1681808700000|2023-04-18 09:05:00|11602.9|11602.9|11605.85|11605.85|11606.86|11606.86|11601.09|11601.09|0
1681809000000|2023-04-18 09:10:00|11606.3|11606.3|11601.92|11601.92|11606.3|11606.3|11601.92|11601.92|0
1681809300000|2023-04-18 09:15:00|11602.38|11602.38|11611.98|11611.98|11611.98|11611.98|11602.38|11602.38|0
1681809600000|2023-04-18 09:20:00|11613.23|11613.23|11615.19|11615.19|11621.73|11621.73|11613.23|11613.23|0
1681809900000|2023-04-18 09:25:00|11614.97|11614.97|11603.71|11603.71|11614.97|11614.97|11603.71|11603.71|0
1681810200000|2023-04-18 09:30:00|11605.68|11605.68|11612.78|11612.78|11614.76|11614.76|11605.68|11605.68|0
1681810500000|2023-04-18 09:35:00|11614.72|11614.72|11623.59|11623.59|11623.83|11623.83|11613.93|11613.93|0
1681810800000|2023-04-18 09:40:00|11623.81|11623.81|11641.9|11641.9|11641.9|11641.9|11621.45|11621.45|0
1681811100000|2023-04-18 09:45:00|11642.81|11642.81|11635.66|11635.66|11644.49|11644.49|11635.66|11635.66|0
1681811400000|2023-04-18 09:50:00|11637.18|11637.18|11640.76|11640.76|11645.33|11645.33|11637.18|11637.18|0
1681811700000|2023-04-18 09:55:00|11641.55|11641.55|11635.93|11635.93|11641.55|11641.55|11634.36|11634.36|0
1681812000000|2023-04-18 10:00:00|11637.96|11637.96|11632.99|11632.99|11637.96|11637.96|11632.99|11632.99|0
1681812300000|2023-04-18 10:05:00|11632.2|11632.2|11638.14|11638.14|11639.13|11639.13|11629.07|11629.07|0
1681812600000|2023-04-18 10:10:00|11636.7|11636.7|11651.72|11651.72|11651.72|11651.72|11636.7|11636.7|0
1681812900000|2023-04-18 10:15:00|11652.62|11652.62|11656.66|11656.66|11656.66|11656.66|11651.71|11651.71|0
1681813200000|2023-04-18 10:20:00|11656.2|11656.2|11654.03|11654.03|11657.11|11657.11|11653.35|11653.35|0
1681813500000|2023-04-18 10:25:00|11652.9|11652.9|11656.43|11656.43|11656.77|11656.77|11652.9|11652.9|0
1681813800000|2023-04-18 10:30:00|11657.15|11657.15|11659.29|11659.29|11659.29|11659.29|11656.14|11656.14|0
1681814100000|2023-04-18 10:35:00|11660.01|11660.01|11664.34|11664.34|11665.47|11665.47|11660.01|11660.01|0
1681814400000|2023-04-18 10:40:00|11665.14|11665.14|11665.85|11665.85|11666.75|11666.75|11665.13|11665.13|0
1681814700000|2023-04-18 10:45:00|11665.13|11665.13|11658.13|11658.13|11665.13|11665.13|11656.55|11656.55|0
1681815000000|2023-04-18 10:50:00|11656.53|11656.53|11658.27|11658.27|11658.27|11658.27|11652.91|11652.91|0
1681815300000|2023-04-18 10:55:00|11659.39|11659.39|11658.26|11658.26|11664.92|11664.92|11658.23|11658.23|0
1681815600000|2023-04-18 11:00:00|11657.29|11657.29|11645.91|11645.91|11657.29|11657.29|11645.91|11645.91|0
1681815900000|2023-04-18 11:05:00|11645.45|11645.45|11651.08|11651.08|11652.29|11652.29|11644.28|11644.28|0
1681816200000|2023-04-18 11:10:00|11651.81|11651.81|11648.81|11648.81|11652.26|11652.26|11648.09|11648.09|0
1681816500000|2023-04-18 11:15:00|11649.54|11649.54|11656.01|11656.01|11658.03|11658.03|11649.54|11649.54|0
1681816800000|2023-04-18 11:20:00|11655.55|11655.55|11659|11659|11659|11659|11654.94|11654.94|0
1681817100000|2023-04-18 11:25:00|11659.48|11659.48|11660.84|11660.84|11661.25|11661.25|11658.56|11658.56|0
1681817400000|2023-04-18 11:30:00|11661.82|11661.82|11666.96|11666.96|11668.43|11668.43|11661.82|11661.82|0
1681817700000|2023-04-18 11:35:00|11666.74|11666.74|11675.16|11675.16|11675.9|11675.9|11666.74|11666.74|0
1681818000000|2023-04-18 11:40:00|11675.96|11675.96|11686.9|11686.9|11687.13|11687.13|11675.96|11675.96|0
1681818300000|2023-04-18 11:45:00|11685.99|11685.99|11687.16|11687.16|11687.41|11687.41|11682.32|11682.32|0
1681818600000|2023-04-18 11:50:00|11686.71|11686.71|11685.98|11685.98|11686.71|11686.71|11682.86|11682.86|0
1681818900000|2023-04-18 11:55:00|11686.89|11686.89|11673.35|11673.35|11690.29|11690.29|11673.35|11673.35|0
1681819200000|2023-04-18 12:00:00|11674.02|11674.02|11684.1|11684.1|11685.07|11685.07|11674.02|11674.02|0
1681819500000|2023-04-18 12:05:00|11684.55|11684.55|11683.92|11683.92|11685.52|11685.52|11683.92|11683.92|0
1681819800000|2023-04-18 12:10:00|11684.38|11684.38|11675|11675|11684.38|11684.38|11675|11675|0
1681820100000|2023-04-18 12:15:00|11675.68|11675.68|11676.13|11676.13|11677.17|11677.17|11672.78|11672.78|0
1681820400000|2023-04-18 12:20:00|11677.31|11677.31|11687.46|11687.46|11688.91|11688.91|11677.31|11677.31|0
1681820700000|2023-04-18 12:25:00|11685.18|11685.18|11680.01|11680.01|11686.76|11686.76|11679.22|11679.22|0
1681821000000|2023-04-18 12:30:00|11678.88|11678.88|11690.39|11690.39|11691.16|11691.16|11678.88|11678.88|0
1681821300000|2023-04-18 12:35:00|11691.3|11691.3|11696.29|11696.29|11696.29|11696.29|11691.3|11691.3|0
1681821600000|2023-04-18 12:40:00|11697.26|11697.26|11697.28|11697.28|11700.34|11700.34|11696.29|11696.29|0
1681821900000|2023-04-18 12:45:00|11696.8|11696.8|11690.9|11690.9|11697.59|11697.59|11690.9|11690.9|0
1681822200000|2023-04-18 12:50:00|11690.22|11690.22|11689.43|11689.43|11690.67|11690.67|11688.5|11688.5|0
1681822500000|2023-04-18 12:55:00|11688.98|11688.98|11688.41|11688.41|11689.78|11689.78|11685.27|11685.27|0
1681822800000|2023-04-18 13:00:00|11688.64|11688.64|11699.71|11699.71|11702.6|11702.6|11687.39|11687.39|0
1681823100000|2023-04-18 13:05:00|11700.49|11700.49|11681.71|11681.71|11701.67|11701.67|11677.2|11677.2|0
1681823400000|2023-04-18 13:10:00|11679.31|11679.31|11672.84|11672.84|11679.96|11679.96|11671.51|11671.51|0
1681823700000|2023-04-18 13:15:00|11673.81|11673.81|11687.04|11687.04|11687.04|11687.04|11673.81|11673.81|0
1681824000000|2023-04-18 13:20:00|11688.32|11688.32|11688.33|11688.33|11689.46|11689.46|11686.63|11686.63|0
1681824300000|2023-04-18 13:25:00|11687.2|11687.2|11684.32|11684.32|11687.2|11687.2|11678.75|11678.75|0
1681824600000|2023-04-18 13:30:00|11683.34|11683.34|11675.78|11675.78|11683.34|11683.34|11673.72|11673.72|0
1681824900000|2023-04-18 13:35:00|11676.23|11676.23|11688.42|11688.42|11688.91|11688.91|11674.84|11674.84|0
1681825200000|2023-04-18 13:40:00|11686.97|11686.97|11680.4|11680.4|11686.97|11686.97|11679.46|11679.46|0
1681825500000|2023-04-18 13:45:00|11682.31|11682.31|11700.64|11700.64|11700.64|11700.64|11682.31|11682.31|0
1681825800000|2023-04-18 13:50:00|11700.18|11700.18|11695.07|11695.07|11700.64|11700.64|11693.48|11693.48|0
1681826100000|2023-04-18 13:55:00|11695.29|11695.29|11703.48|11703.48|11705.1|11705.1|11694.85|11694.85|0
1681826400000|2023-04-18 14:00:00|11703.71|11703.71|11714.22|11714.22|11719.75|11719.75|11703.21|11703.21|0
1681826700000|2023-04-18 14:05:00|11714.7|11714.7|11738.38|11738.38|11739.5|11739.5|11714.7|11714.7|0
1681827000000|2023-04-18 14:10:00|11739.51|11739.51|11740.98|11740.98|11742.83|11742.83|11739.51|11739.51|0
1681827300000|2023-04-18 14:15:00|11741.44|11741.44|11746.58|11746.58|11748.02|11748.02|11740.47|11740.47|0
1681827600000|2023-04-18 14:20:00|11747.49|11747.49|11755.51|11755.51|11759.13|11759.13|11741.95|11741.95|0
1681827900000|2023-04-18 14:25:00|11756.23|11756.23|11758.5|11758.5|11758.5|11758.5|11744.03|11744.03|0
1681828200000|2023-04-18 14:30:00|11758.98|11758.98|11760.73|11760.73|11764.49|11764.49|11757.17|11757.17|0
1681828500000|2023-04-18 14:35:00|11760.27|11760.27|11753.12|11753.12|11761.18|11761.18|11752.4|11752.4|0
1681828800000|2023-04-18 14:40:00|11753.85|11753.85|11759.01|11759.01|11759.43|11759.43|11753.85|11753.85|0
1681829100000|2023-04-18 14:45:00|11758.18|11758.18|11756.75|11756.75|11758.18|11758.18|11750.01|11750.01|0
1681829400000|2023-04-18 14:50:00|11755.85|11755.85|11761.12|11761.12|11761.17|11761.17|11752.26|11752.26|0
1681829700000|2023-04-18 14:55:00|11761.85|11761.85|11762.66|11762.66|11767.25|11767.25|11761.18|11761.18|0
1681830000000|2023-04-18 15:00:00|11763.38|11763.38|11766.53|11766.53|11768.85|11768.85|11760.45|11760.45|0
1681830300000|2023-04-18 15:05:00|11766.07|11766.07|11779.73|11779.73|11780.83|11780.83|11766.07|11766.07|0
1681830600000|2023-04-18 15:10:00|11780.53|11780.53|11769.46|11769.46|11782.51|11782.51|11768.97|11768.97|0
1681830900000|2023-04-18 15:15:00|11770.18|11770.18|11760.24|11760.24|11771.88|11771.88|11760.24|11760.24|0
1681831200000|2023-04-18 15:20:00|11759.44|11759.44|11761.55|11761.55|11764.86|11764.86|11759.44|11759.44|0
1681831500000|2023-04-18 15:25:00|11760.58|11760.58|11764.27|11764.27|11764.27|11764.27|11758.42|11758.42|0
1681888500000|2023-04-19 07:15:00|11692.63|11692.63|11695.31|11695.31|11701.73|11701.73|11692.63|11692.63|0
1681888800000|2023-04-19 07:20:00|11694.33|11694.33|11673.78|11673.78|11699.33|11699.33|11673.78|11673.78|0
1681889100000|2023-04-19 07:25:00|11669.9|11669.9|11680.76|11680.76|11682.71|11682.71|11669.9|11669.9|0
1681889400000|2023-04-19 07:30:00|11677.57|11677.57|11660.85|11660.85|11679.31|11679.31|11660.06|11660.06|0
1681889700000|2023-04-19 07:35:00|11660.05|11660.05|11645.47|11645.47|11660.05|11660.05|11642.51|11642.51|0
1681890000000|2023-04-19 07:40:00|11644.74|11644.74|11645.49|11645.49|11648.39|11648.39|11643.21|11643.21|0
1681890300000|2023-04-19 07:45:00|11643.32|11643.32|11658.57|11658.57|11658.57|11658.57|11643.32|11643.32|0
1681890600000|2023-04-19 07:50:00|11662.67|11662.67|11679.87|11679.87|11679.87|11679.87|11662.67|11662.67|0
1681890900000|2023-04-19 07:55:00|11679.42|11679.42|11665.89|11665.89|11683.8|11683.8|11665.89|11665.89|0
1681891200000|2023-04-19 08:00:00|11664.29|11664.29|11671.59|11671.59|11671.59|11671.59|11662.59|11662.59|0
1681891500000|2023-04-19 08:05:00|11673.03|11673.03|11675.81|11675.81|11678.3|11678.3|11673.03|11673.03|0
1681891800000|2023-04-19 08:10:00|11674.59|11674.59|11665.27|11665.27|11674.59|11674.59|11662.55|11662.55|0
1681892100000|2023-04-19 08:15:00|11667.36|11667.36|11678.2|11678.2|11678.35|11678.35|11667.36|11667.36|0
1681892400000|2023-04-19 08:20:00|11679.42|11679.42|11695.56|11695.56|11695.56|11695.56|11679.42|11679.42|0
1681892700000|2023-04-19 08:25:00|11696.36|11696.36|11717.6|11717.6|11717.6|11717.6|11696.36|11696.36|0
1681893000000|2023-04-19 08:30:00|11718.09|11718.09|11724.93|11724.93|11733.14|11733.14|11718.09|11718.09|0
1681893300000|2023-04-19 08:35:00|11723.1|11723.1|11718.59|11718.59|11723.1|11723.1|11716.5|11716.5|0
1681893600000|2023-04-19 08:40:00|11717.8|11717.8|11712.83|11712.83|11717.8|11717.8|11706.61|11706.61|0
1681893900000|2023-04-19 08:45:00|11713.62|11713.62|11724.12|11724.12|11724.12|11724.12|11713.62|11713.62|0
1681894200000|2023-04-19 08:50:00|11724.73|11724.73|11730.86|11730.86|11732.77|11732.77|11724.73|11724.73|0
1681894500000|2023-04-19 08:55:00|11729.28|11729.28|11724.62|11724.62|11729.28|11729.28|11723.81|11723.81|0
1681894800000|2023-04-19 09:00:00|11724.16|11724.16|11721.88|11721.88|11726.43|11726.43|11719.73|11719.73|0
1681895100000|2023-04-19 09:05:00|11720.75|11720.75|11713.77|11713.77|11721.88|11721.88|11713.77|11713.77|0
1681895400000|2023-04-19 09:10:00|11712.32|11712.32|11715.31|11715.31|11717.24|11717.24|11712.32|11712.32|0
1681895700000|2023-04-19 09:15:00|11716.11|11716.11|11717.33|11717.33|11720.46|11720.46|11714|11714|0
1681896000000|2023-04-19 09:20:00|11718.79|11718.79|11715.14|11715.14|11725.67|11725.67|11715.14|11715.14|0
1681896300000|2023-04-19 09:25:00|11714.23|11714.23|11714.7|11714.7|11716.57|11716.57|11713.73|11713.73|0
1681896600000|2023-04-19 09:30:00|11715.16|11715.16|11718.44|11718.44|11718.44|11718.44|11715.16|11715.16|0
1681896900000|2023-04-19 09:35:00|11717.65|11717.65|11717.46|11717.46|11718.37|11718.37|11716.68|11716.68|0
1681897200000|2023-04-19 09:40:00|11717.95|11717.95|11714.36|11714.36|11718.4|11718.4|11714.36|11714.36|0
1681897500000|2023-04-19 09:45:00|11713.63|11713.63|11713.63|11713.63|11713.63|11713.63|11713.63|11713.63|0
1681897800000|2023-04-19 09:50:00|11712.91|11712.91|11707.66|11707.66|11712.91|11712.91|11707.66|11707.66|0
1681898100000|2023-04-19 09:55:00|11706.93|11706.93|11696.8|11696.8|11706.93|11706.93|11696.8|11696.8|0
1681898400000|2023-04-19 10:00:00|11697.26|11697.26|11692.35|11692.35|11697.26|11697.26|11692.35|11692.35|0
1681898700000|2023-04-19 10:05:00|11693.14|11693.14|11691.19|11691.19|11693.5|11693.5|11691.1|11691.1|0
1681899000000|2023-04-19 10:10:00|11691.65|11691.65|11689.67|11689.67|11691.89|11691.89|11687.13|11687.13|0
1681899300000|2023-04-19 10:15:00|11690.13|11690.13|11694.38|11694.38|11694.38|11694.38|11690.13|11690.13|0
1681899600000|2023-04-19 10:20:00|11695.16|11695.16|11696.41|11696.41|11698.31|11698.31|11695.16|11695.16|0
1681899900000|2023-04-19 10:25:00|11695.68|11695.68|11686.11|11686.11|11696.09|11696.09|11686.11|11686.11|0
1681900200000|2023-04-19 10:30:00|11685.13|11685.13|11682.21|11682.21|11686.84|11686.84|11681.48|11681.48|0
1681900500000|2023-04-19 10:35:00|11680.61|11680.61|11678.06|11678.06|11680.61|11680.61|11675.89|11675.89|0
1681900800000|2023-04-19 10:40:00|11678.79|11678.79|11670.62|11670.62|11680.15|11680.15|11669.89|11669.89|0
1681901100000|2023-04-19 10:45:00|11671.74|11671.74|11679.78|11679.78|11680.13|11680.13|11671.74|11671.74|0
1681901400000|2023-04-19 10:50:00|11678.98|11678.98|11678.04|11678.04|11679.17|11679.17|11678.04|11678.04|0
1681901700000|2023-04-19 10:55:00|11678.52|11678.52|11683.5|11683.5|11683.5|11683.5|11678.52|11678.52|0
1681902000000|2023-04-19 11:00:00|11681.93|11681.93|11678.28|11678.28|11681.93|11681.93|11678.28|11678.28|0
1681902300000|2023-04-19 11:05:00|11677.79|11677.79|11674.98|11674.98|11677.79|11677.79|11672.57|11672.57|0
1681902600000|2023-04-19 11:10:00|11675.44|11675.44|11670.79|11670.79|11675.71|11675.71|11670.34|11670.34|0
1681902900000|2023-04-19 11:15:00|11670.01|11670.01|11661.83|11661.83|11670.01|11670.01|11661.83|11661.83|0
1681903200000|2023-04-19 11:20:00|11660.16|11660.16|11649.08|11649.08|11660.61|11660.61|11649.08|11649.08|0
1681903500000|2023-04-19 11:25:00|11649.81|11649.81|11655.38|11655.38|11655.38|11655.38|11648.63|11648.63|0
1681903800000|2023-04-19 11:30:00|11655.61|11655.61|11665.07|11665.07|11667.68|11667.68|11655.61|11655.61|0
1681904100000|2023-04-19 11:35:00|11665.75|11665.75|11667.51|11667.51|11670.94|11670.94|11665.07|11665.07|0
1681904400000|2023-04-19 11:40:00|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|0
1681904700000|2023-04-19 11:45:00|11667.72|11667.72|11670.94|11670.94|11670.94|11670.94|11666.46|11666.46|0
1681905000000|2023-04-19 11:50:00|11671.85|11671.85|11673.44|11673.44|11673.44|11673.44|11671.85|11671.85|0
1681905300000|2023-04-19 11:55:00|11674.12|11674.12|11677.27|11677.27|11678.12|11678.12|11674.12|11674.12|0
1681905600000|2023-04-19 12:00:00|11676.81|11676.81|11674.71|11674.71|11677.99|11677.99|11674.71|11674.71|0
1681905900000|2023-04-19 12:05:00|11674.04|11674.04|11674.64|11674.64|11676.7|11676.7|11673.31|11673.31|0
1681906200000|2023-04-19 12:10:00|11675.37|11675.37|11674.23|11674.23|11675.37|11675.37|11674.23|11674.23|0
1681906500000|2023-04-19 12:15:00|11673.51|11673.51|11663.01|11663.01|11673.51|11673.51|11663.01|11663.01|0
1681906800000|2023-04-19 12:20:00|11664.14|11664.14|11668.89|11668.89|11668.89|11668.89|11664.14|11664.14|0
1681907100000|2023-04-19 12:25:00|11670.35|11670.35|11666.61|11666.61|11672.02|11672.02|11666.61|11666.61|0
1681907400000|2023-04-19 12:30:00|11665.83|11665.83|11669.78|11669.78|11669.78|11669.78|11665.83|11665.83|0
1681907700000|2023-04-19 12:35:00|11667.6|11667.6|11670.58|11670.58|11670.58|11670.58|11666.81|11666.81|0
1681908000000|2023-04-19 12:40:00|11671.37|11671.37|11677.46|11677.46|11681.33|11681.33|11671.37|11671.37|0
1681908300000|2023-04-19 12:45:00|11677.68|11677.68|11683.6|11683.6|11686.89|11686.89|11677.68|11677.68|0
1681908600000|2023-04-19 12:50:00|11683.38|11683.38|11681|11681|11683.6|11683.6|11681|11681|0
1681908900000|2023-04-19 12:55:00|11681.8|11681.8|11673.69|11673.69|11684.04|11684.04|11672.89|11672.89|0
1681909200000|2023-04-19 13:00:00|11674.36|11674.36|11677.75|11677.75|11678.81|11678.81|11674.36|11674.36|0
1681909500000|2023-04-19 13:05:00|11678.54|11678.54|11675.73|11675.73|11679|11679|11675.27|11675.27|0
1681909800000|2023-04-19 13:10:00|11681.88|11681.88|11684.48|11684.48|11685.46|11685.46|11681.88|11681.88|0
1681910100000|2023-04-19 13:15:00|11685.27|11685.27|11685.42|11685.42|11685.42|11685.42|11682.89|11682.89|0
1681910400000|2023-04-19 13:20:00|11684.29|11684.29|11689.77|11689.77|11689.77|11689.77|11683.57|11683.57|0
1681910700000|2023-04-19 13:25:00|11688.64|11688.64|11689.53|11689.53|11692.55|11692.55|11688.64|11688.64|0
1681911000000|2023-04-19 13:30:00|11688.4|11688.4|11691.31|11691.31|11691.55|11691.55|11686.79|11686.79|0
1681911300000|2023-04-19 13:35:00|11690.4|11690.4|11689.23|11689.23|11694.28|11694.28|11688.43|11688.43|0
1681911600000|2023-04-19 13:40:00|11689.69|11689.69|11693.46|11693.46|11700.03|11700.03|11689.69|11689.69|0
1681911900000|2023-04-19 13:45:00|11694.64|11694.64|11698.45|11698.45|11699.03|11699.03|11694.16|11694.16|0
1681912200000|2023-04-19 13:50:00|11699.67|11699.67|11707.27|11707.27|11707.96|11707.96|11699.67|11699.67|0
1681912500000|2023-04-19 13:55:00|11706.81|11706.81|11708.8|11708.8|11710.25|11710.25|11706.81|11706.81|0
1681912800000|2023-04-19 14:00:00|11709.26|11709.26|11703|11703|11709.26|11709.26|11702.52|11702.52|0
1681913100000|2023-04-19 14:05:00|11705.16|11705.16|11710.15|11710.15|11712.29|11712.29|11698.56|11698.56|0
1681913400000|2023-04-19 14:10:00|11710.94|11710.94|11737.9|11737.9|11739.35|11739.35|11710.09|11710.09|0
1681913700000|2023-04-19 14:15:00|11733.14|11733.14|11733.05|11733.05|11737.03|11737.03|11730.49|11730.49|0
1681914000000|2023-04-19 14:20:00|11732.25|11732.25|11726.48|11726.48|11733.22|11733.22|11726.48|11726.48|0
1681914300000|2023-04-19 14:25:00|11726.93|11726.93|11743.41|11743.41|11744.08|11744.08|11726.93|11726.93|0
1681914600000|2023-04-19 14:30:00|11744.54|11744.54|11739.52|11739.52|11744.54|11744.54|11737.9|11737.9|0
1681914900000|2023-04-19 14:35:00|11737.58|11737.58|11733.43|11733.43|11737.58|11737.58|11725.76|11725.76|0
1681915200000|2023-04-19 14:40:00|11734.4|11734.4|11738.37|11738.37|11738.37|11738.37|11729.4|11729.4|0
1681915500000|2023-04-19 14:45:00|11739.5|11739.5|11732.27|11732.27|11739.5|11739.5|11729.12|11729.12|0
1681915800000|2023-04-19 14:50:00|11727.9|11727.9|11731.74|11731.74|11733.17|11733.17|11727.9|11727.9|0
1681916100000|2023-04-19 14:55:00|11732.2|11732.2|11730.52|11730.52|11732.57|11732.57|11730.52|11730.52|0
1681916400000|2023-04-19 15:00:00|11730.07|11730.07|11735.16|11735.16|11735.16|11735.16|11727.55|11727.55|0
1681916700000|2023-04-19 15:05:00|11734.7|11734.7|11726.94|11726.94|11734.7|11734.7|11725.01|11725.01|0
1681917000000|2023-04-19 15:10:00|11726.15|11726.15|11737.29|11737.29|11737.29|11737.29|11725.7|11725.7|0
1681917300000|2023-04-19 15:15:00|11735.72|11735.72|11736.86|11736.86|11736.86|11736.86|11730.14|11730.14|0
1681917600000|2023-04-19 15:20:00|11737.77|11737.77|11729.9|11729.9|11746.43|11746.43|11729.9|11729.9|0
1681917900000|2023-04-19 15:25:00|11728.3|11728.3|11726.62|11726.62|11730.77|11730.77|11725.56|11725.56|0
1681974900000|2023-04-20 07:15:00|11644.13|11644.13|11630.19|11630.19|11645.49|11645.49|11623.11|11623.11|0
1681975200000|2023-04-20 07:20:00|11629.74|11629.74|11635.78|11635.78|11635.78|11635.78|11618.78|11618.78|0
1681975500000|2023-04-20 07:25:00|11636.56|11636.56|11621.7|11621.7|11637.82|11637.82|11621.7|11621.7|0
1681975800000|2023-04-20 07:30:00|11620.73|11620.73|11618.01|11618.01|11620.73|11620.73|11610.8|11610.8|0
1681976100000|2023-04-20 07:35:00|11621.2|11621.2|11627.91|11627.91|11627.91|11627.91|11621.2|11621.2|0
1681976400000|2023-04-20 07:40:00|11626.31|11626.31|11630.53|11630.53|11631.18|11631.18|11623.59|11623.59|0
1681976700000|2023-04-20 07:45:00|11629.31|11629.31|11639.4|11639.4|11641.65|11641.65|11628.12|11628.12|0
1681977000000|2023-04-20 07:50:00|11638.67|11638.67|11638.83|11638.83|11639.28|11639.28|11638.61|11638.61|0
1681977300000|2023-04-20 07:55:00|11640.29|11640.29|11636.36|11636.36|11643.43|11643.43|11634.99|11634.99|0
1681977600000|2023-04-20 08:00:00|11634.99|11634.99|11633.59|11633.59|11635.19|11635.19|11633.59|11633.59|0
1681977900000|2023-04-20 08:05:00|11631.95|11631.95|11634.15|11634.15|11638.1|11638.1|11631.95|11631.95|0
1681978200000|2023-04-20 08:10:00|11633.03|11633.03|11617.59|11617.59|11633.03|11633.03|11617.1|11617.1|0
1681978500000|2023-04-20 08:15:00|11618.04|11618.04|11624.38|11624.38|11624.38|11624.38|11616.59|11616.59|0
1681978800000|2023-04-20 08:20:00|11625.35|11625.35|11628.79|11628.79|11628.79|11628.79|11624.44|11624.44|0
1681979100000|2023-04-20 08:25:00|11629.59|11629.59|11629.32|11629.32|11629.59|11629.59|11626.5|11626.5|0
1681979400000|2023-04-20 08:30:00|11630.78|11630.78|11632.35|11632.35|11632.35|11632.35|11630.78|11630.78|0
1681979700000|2023-04-20 08:35:00|11632.81|11632.81|11632.2|11632.2|11632.81|11632.81|11631.29|11631.29|0
1681980000000|2023-04-20 08:40:00|11632.66|11632.66|11627.56|11627.56|11632.66|11632.66|11627.56|11627.56|0
1681980300000|2023-04-20 08:45:00|11627.1|11627.1|11627.8|11627.8|11628.01|11628.01|11626.88|11626.88|0
1681980600000|2023-04-20 08:50:00|11628.52|11628.52|11627.5|11627.5|11628.86|11628.86|11627.5|11627.5|0
1681980900000|2023-04-20 08:55:00|11626.28|11626.28|11628.69|11628.69|11628.69|11628.69|11624|11624|0
1681981200000|2023-04-20 09:00:00|11629.14|11629.14|11628.57|11628.57|11631.43|11631.43|11628.57|11628.57|0
1681981500000|2023-04-20 09:05:00|11629.7|11629.7|11631.2|11631.2|11631.31|11631.31|11627.29|11627.29|0
1681981800000|2023-04-20 09:10:00|11635.1|11635.1|11639.91|11639.91|11645.23|11645.23|11635.1|11635.1|0
1681982100000|2023-04-20 09:15:00|11638.78|11638.78|11637.54|11637.54|11639.27|11639.27|11637.54|11637.54|0
1681982400000|2023-04-20 09:20:00|11637.99|11637.99|11632.14|11632.14|11637.99|11637.99|11630.67|11630.67|0
1681982700000|2023-04-20 09:25:00|11629.97|11629.97|11623.38|11623.38|11630.69|11630.69|11623.38|11623.38|0
1681983000000|2023-04-20 09:30:00|11622.47|11622.47|11628.09|11628.09|11628.09|11628.09|11622.47|11622.47|0
1681983300000|2023-04-20 09:35:00|11628.88|11628.88|11630.77|11630.77|11630.77|11630.77|11627.43|11627.43|0
1681983600000|2023-04-20 09:40:00|11624.79|11624.79|11623.89|11623.89|11625.02|11625.02|11621.95|11621.95|0
1681983900000|2023-04-20 09:45:00|11622.76|11622.76|11624.74|11624.74|11624.74|11624.74|11622.76|11622.76|0
1681984200000|2023-04-20 09:50:00|11624.29|11624.29|11617.65|11617.65|11624.29|11624.29|11615.79|11615.79|0
1681984500000|2023-04-20 09:55:00|11615.48|11615.48|11609.27|11609.27|11616.93|11616.93|11609.27|11609.27|0
1681984800000|2023-04-20 10:00:00|11608.3|11608.3|11607.35|11607.35|11609.1|11609.1|11606.38|11606.38|0
1681985100000|2023-04-20 10:05:00|11608.08|11608.08|11610.51|11610.51|11610.51|11610.51|11608.08|11608.08|0
1681985400000|2023-04-20 10:10:00|11611.97|11611.97|11614.44|11614.44|11615.25|11615.25|11611.97|11611.97|0
1681985700000|2023-04-20 10:15:00|11614.21|11614.21|11613.08|11613.08|11614.21|11614.21|11613.08|11613.08|0
1681986000000|2023-04-20 10:20:00|11612.86|11612.86|11606.93|11606.93|11612.86|11612.86|11606.14|11606.14|0
1681986300000|2023-04-20 10:25:00|11608.91|11608.91|11616.46|11616.46|11616.46|11616.46|11608.91|11608.91|0
1681986600000|2023-04-20 10:30:00|11616|11616|11615.88|11615.88|11616.68|11616.68|11615.78|11615.78|0
1681986900000|2023-04-20 10:35:00|11616.37|11616.37|11619.38|11619.38|11619.38|11619.38|11616.37|11616.37|0
1681987200000|2023-04-20 10:40:00|11618.59|11618.59|11619.86|11619.86|11619.86|11619.86|11616.96|11616.96|0
1681987500000|2023-04-20 10:45:00|11620.77|11620.77|11632.43|11632.43|11634.07|11634.07|11620.77|11620.77|0
1681987800000|2023-04-20 10:50:00|11630.99|11630.99|11628.47|11628.47|11630.99|11630.99|11627.68|11627.68|0
1681988100000|2023-04-20 10:55:00|11626.57|11626.57|11633.54|11633.54|11634|11634|11626.11|11626.11|0
1681988400000|2023-04-20 11:00:00|11633.09|11633.09|11633.09|11633.09|11634.5|11634.5|11630.4|11630.4|0
1681988700000|2023-04-20 11:05:00|11630.92|11630.92|11631.45|11631.45|11632.36|11632.36|11630.92|11630.92|0
1681989000000|2023-04-20 11:10:00|11632.24|11632.24|11624.42|11624.42|11632.24|11632.24|11624.42|11624.42|0
1681989300000|2023-04-20 11:15:00|11625.33|11625.33|11623.75|11623.75|11625.33|11625.33|11623.75|11623.75|0
1681989600000|2023-04-20 11:20:00|11623.14|11623.14|11622.87|11622.87|11623.14|11623.14|11621.69|11621.69|0
1681989900000|2023-04-20 11:25:00|11623.66|11623.66|11620.38|11620.38|11623.66|11623.66|11619.58|11619.58|0
1681990200000|2023-04-20 11:30:00|11619.16|11619.16|11610.14|11610.14|11619.16|11619.16|11610.14|11610.14|0
1681990500000|2023-04-20 11:35:00|11611.05|11611.05|11614.5|11614.5|11614.5|11614.5|11611.05|11611.05|0
1681990800000|2023-04-20 11:40:00|11614.02|11614.02|11617.99|11617.99|11617.99|11617.99|11614.02|11614.02|0
1681991100000|2023-04-20 11:45:00|11616.77|11616.77|11608.89|11608.89|11617.38|11617.38|11608.89|11608.89|0
1681991400000|2023-04-20 11:50:00|11608.44|11608.44|11594.14|11594.14|11608.44|11608.44|11594.14|11594.14|0
1681991700000|2023-04-20 11:55:00|11593.17|11593.17|11574.95|11574.95|11594.63|11594.63|11574.95|11574.95|0
1681992000000|2023-04-20 12:00:00|11574.15|11574.15|11569.94|11569.94|11576.86|11576.86|11569.94|11569.94|0
1681992300000|2023-04-20 12:05:00|11570.4|11570.4|11571.73|11571.73|11577.38|11577.38|11569.37|11569.37|0
1681992600000|2023-04-20 12:10:00|11571.28|11571.28|11561.07|11561.07|11574.07|11574.07|11561.07|11561.07|0
1681992900000|2023-04-20 12:15:00|11560.09|11560.09|11546.04|11546.04|11560.09|11560.09|11541.97|11541.97|0
1681993200000|2023-04-20 12:20:00|11546.53|11546.53|11547.54|11547.54|11548.17|11548.17|11545.34|11545.34|0
1681993500000|2023-04-20 12:25:00|11546.08|11546.08|11547|11547|11551.69|11551.69|11546.08|11546.08|0
1681993800000|2023-04-20 12:30:00|11547.45|11547.45|11521.43|11521.43|11558.63|11558.63|11521.43|11521.43|0
1681994100000|2023-04-20 12:35:00|11520.31|11520.31|11510.34|11510.34|11520.31|11520.31|11510.34|11510.34|0
1681994400000|2023-04-20 12:40:00|11509.54|11509.54|11508.43|11508.43|11510.34|11510.34|11508.43|11508.43|0
1681994700000|2023-04-20 12:45:00|11509.23|11509.23|11506.24|11506.24|11524.12|11524.12|11506.24|11506.24|0
1681995000000|2023-04-20 12:50:00|11504.78|11504.78|11496.36|11496.36|11508.53|11508.53|11496.36|11496.36|0
1681995300000|2023-04-20 12:55:00|11496.12|11496.12|11485.23|11485.23|11496.12|11496.12|11485.23|11485.23|0
1681995600000|2023-04-20 13:00:00|11484.25|11484.25|11481.73|11481.73|11484.25|11484.25|11480.52|11480.52|0
1681995900000|2023-04-20 13:05:00|11482.7|11482.7|11476.31|11476.31|11482.7|11482.7|11475.05|11475.05|0
1681996200000|2023-04-20 13:10:00|11476.08|11476.08|11480.41|11480.41|11483.61|11483.61|11473.08|11473.08|0
1681996500000|2023-04-20 13:15:00|11480.87|11480.87|11484.28|11484.28|11484.73|11484.73|11480.41|11480.41|0
1681996800000|2023-04-20 13:20:00|11482.83|11482.83|11469.13|11469.13|11482.83|11482.83|11469.13|11469.13|0
1681997100000|2023-04-20 13:25:00|11469.59|11469.59|11470.96|11470.96|11473.04|11473.04|11469.59|11469.59|0
1681997400000|2023-04-20 13:30:00|11471.76|11471.76|11477.74|11477.74|11477.74|11477.74|11462.22|11462.22|0
1681997700000|2023-04-20 13:35:00|11478.54|11478.54|11484.51|11484.51|11490.68|11490.68|11476.27|11476.27|0
1681998000000|2023-04-20 13:40:00|11483.78|11483.78|11457.69|11457.69|11483.78|11483.78|11457.69|11457.69|0
1681998300000|2023-04-20 13:45:00|11455.32|11455.32|11439.97|11439.97|11455.32|11455.32|11439.52|11439.52|0
1681998600000|2023-04-20 13:50:00|11439.52|11439.52|11449.43|11449.43|11449.43|11449.43|11437.93|11437.93|0
1681998900000|2023-04-20 13:55:00|11450.16|11450.16|11460.59|11460.59|11462.03|11462.03|11450.16|11450.16|0
1681999200000|2023-04-20 14:00:00|11463.48|11463.48|11468.81|11468.81|11468.87|11468.87|11458.5|11458.5|0
1681999500000|2023-04-20 14:05:00|11469.61|11469.61|11475.93|11475.93|11480.01|11480.01|11469.54|11469.54|0
1681999800000|2023-04-20 14:10:00|11475.13|11475.13|11427.35|11427.35|11476.25|11476.25|11427.35|11427.35|0
1682000100000|2023-04-20 14:15:00|11427.1|11427.1|11413.65|11413.65|11427.1|11427.1|11404.85|11404.85|0
1682000400000|2023-04-20 14:20:00|11414.11|11414.11|11406.17|11406.17|11421.1|11421.1|11405.26|11405.26|0
1682000700000|2023-04-20 14:25:00|11406.85|11406.85|11411.68|11411.68|11411.68|11411.68|11404.6|11404.6|0
1682001000000|2023-04-20 14:30:00|11410.55|11410.55|11453.32|11453.32|11453.32|11453.32|11410.55|11410.55|0
1682001300000|2023-04-20 14:35:00|11453.09|11453.09|11456.5|11456.5|11459.11|11459.11|11451.84|11451.84|0
1682001600000|2023-04-20 14:40:00|11454.25|11454.25|11451.67|11451.67|11454.25|11454.25|11443.69|11443.69|0
1682001900000|2023-04-20 14:45:00|11450.88|11450.88|11451.2|11451.2|11451.2|11451.2|11445.87|11445.87|0
1682002200000|2023-04-20 14:50:00|11450.29|11450.29|11459.58|11459.58|11466.31|11466.31|11450.29|11450.29|0
1682002500000|2023-04-20 14:55:00|11458.67|11458.67|11453.08|11453.08|11458.67|11458.67|11449.59|11449.59|0
1682002800000|2023-04-20 15:00:00|11454.05|11454.05|11465.64|11465.64|11467.83|11467.83|11454.05|11454.05|0
1682003100000|2023-04-20 15:05:00|11466.44|11466.44|11461.38|11461.38|11469.24|11469.24|11456.45|11456.45|0
1682003400000|2023-04-20 15:10:00|11460.66|11460.66|11473.71|11473.71|11473.71|11473.71|11460.66|11460.66|0
1682003700000|2023-04-20 15:15:00|11471.86|11471.86|11484.12|11484.12|11484.12|11484.12|11468.15|11468.15|0
1682004000000|2023-04-20 15:20:00|11483.33|11483.33|11482.72|11482.72|11483.33|11483.33|11476.72|11476.72|0
1682004300000|2023-04-20 15:25:00|11482.26|11482.26|11483.19|11483.19|11484.17|11484.17|11475.9|11475.9|0
1682061300000|2023-04-21 07:15:00|11461.98|11461.98|11457.25|11457.25|11462.9|11462.9|11456.12|11456.12|0
1682061600000|2023-04-21 07:20:00|11456.52|11456.52|11441.26|11441.26|11456.52|11456.52|11441.26|11441.26|0
1682061900000|2023-04-21 07:25:00|11438.52|11438.52|11389.15|11389.15|11438.52|11438.52|11389.15|11389.15|0
1682062200000|2023-04-21 07:30:00|11394.55|11394.55|11372.02|11372.02|11394.55|11394.55|11370.2|11370.2|0
1682062500000|2023-04-21 07:35:00|11371.29|11371.29|11379.75|11379.75|11379.75|11379.75|11358.73|11358.73|0
1682062800000|2023-04-21 07:40:00|11383.13|11383.13|11389.92|11389.92|11394.64|11394.64|11383.13|11383.13|0
1682063100000|2023-04-21 07:45:00|11387.59|11387.59|11381.02|11381.02|11389.39|11389.39|11378.53|11378.53|0
1682063400000|2023-04-21 07:50:00|11390.38|11390.38|11430.51|11430.51|11430.51|11430.51|11390.38|11390.38|0
1682063700000|2023-04-21 07:55:00|11429.79|11429.79|11431.25|11431.25|11434.4|11434.4|11424.93|11424.93|0
1682064000000|2023-04-21 08:00:00|11432.7|11432.7|11444.14|11444.14|11444.14|11444.14|11432.7|11432.7|0
1682064300000|2023-04-21 08:05:00|11445.11|11445.11|11433.75|11433.75|11447.83|11447.83|11433.75|11433.75|0
1682064600000|2023-04-21 08:10:00|11433.3|11433.3|11433.97|11433.97|11435.7|11435.7|11432.37|11432.37|0
1682064900000|2023-04-21 08:15:00|11434.42|11434.42|11446.3|11446.3|11446.3|11446.3|11434.42|11434.42|0
1682065200000|2023-04-21 08:20:00|11445.85|11445.85|11435.78|11435.78|11445.85|11445.85|11435.78|11435.78|0
1682065500000|2023-04-21 08:25:00|11437.15|11437.15|11434.95|11434.95|11439.75|11439.75|11434.95|11434.95|0
1682065800000|2023-04-21 08:30:00|11431.33|11431.33|11424.33|11424.33|11431.55|11431.55|11424.1|11424.1|0
1682066100000|2023-04-21 08:35:00|11423.61|11423.61|11433.11|11433.11|11433.11|11433.11|11423.61|11423.61|0
1682066400000|2023-04-21 08:40:00|11433.6|11433.6|11451.54|11451.54|11451.54|11451.54|11433.6|11433.6|0
1682066700000|2023-04-21 08:45:00|11452.9|11452.9|11447.04|11447.04|11454.83|11454.83|11447.04|11447.04|0
1682067000000|2023-04-21 08:50:00|11446.07|11446.07|11448.94|11448.94|11448.97|11448.97|11443.93|11443.93|0
1682067300000|2023-04-21 08:55:00|11448.48|11448.48|11441.1|11441.1|11448.48|11448.48|11441.1|11441.1|0
1682067600000|2023-04-21 09:00:00|11440.38|11440.38|11447.13|11447.13|11447.92|11447.92|11440.38|11440.38|0
1682067900000|2023-04-21 09:05:00|11448.73|11448.73|11456.17|11456.17|11459.31|11459.31|11448.73|11448.73|0
1682068200000|2023-04-21 09:10:00|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.17|11456.17|0
1682068500000|2023-04-21 09:15:00|11456.86|11456.86|11452.36|11452.36|11472.77|11472.77|11452.36|11452.36|0
1682068800000|2023-04-21 09:20:00|11453.96|11453.96|11442.66|11442.66|11455.09|11455.09|11442.66|11442.66|0
1682069100000|2023-04-21 09:25:00|11441.29|11441.29|11441.71|11441.71|11443.1|11443.1|11439.14|11439.14|0
1682069400000|2023-04-21 09:30:00|11442.2|11442.2|11449.47|11449.47|11450.75|11450.75|11441.16|11441.16|0
1682069700000|2023-04-21 09:35:00|11448.67|11448.67|11447.05|11447.05|11448.67|11448.67|11447.03|11447.03|0
1682070000000|2023-04-21 09:40:00|11444.79|11444.79|11438.91|11438.91|11444.79|11444.79|11437.3|11437.3|0
1682070300000|2023-04-21 09:45:00|11437.94|11437.94|11431.59|11431.59|11437.94|11437.94|11431.59|11431.59|0
1682070600000|2023-04-21 09:50:00|11432.71|11432.71|11438.22|11438.22|11438.66|11438.66|11432.71|11432.71|0
1682070900000|2023-04-21 09:55:00|11437.49|11437.49|11435.78|11435.78|11437.5|11437.5|11430.81|11430.81|0
1682071200000|2023-04-21 10:00:00|11435.33|11435.33|11440.98|11440.98|11440.98|11440.98|11422.26|11422.26|0
1682071500000|2023-04-21 10:05:00|11441.89|11441.89|11468.22|11468.22|11468.22|11468.22|11441.89|11441.89|0
1682071800000|2023-04-21 10:10:00|11471.85|11471.85|11469.58|11469.58|11474.91|11474.91|11468.13|11468.13|0
1682072100000|2023-04-21 10:15:00|11470.71|11470.71|11463.49|11463.49|11472.61|11472.61|11462.58|11462.58|0
1682072400000|2023-04-21 10:20:00|11463.24|11463.24|11464.02|11464.02|11464.02|11464.02|11453.89|11453.89|0
1682072700000|2023-04-21 10:25:00|11465.15|11465.15|11463.94|11463.94|11467|11467|11463.45|11463.45|0
1682073000000|2023-04-21 10:30:00|11463.71|11463.71|11466.78|11466.78|11467.68|11467.68|11463.71|11463.71|0
1682073300000|2023-04-21 10:35:00|11469.03|11469.03|11469.03|11469.03|11469.03|11469.03|11469.03|11469.03|0
1682073600000|2023-04-21 10:40:00|11469.76|11469.76|11472.03|11472.03|11472.49|11472.49|11469.76|11469.76|0
1682073900000|2023-04-21 10:45:00|11470.66|11470.66|11462.21|11462.21|11470.66|11470.66|11456.09|11456.09|0
1682074200000|2023-04-21 10:50:00|11461.76|11461.76|11467.78|11467.78|11467.78|11467.78|11460.85|11460.85|0
1682074500000|2023-04-21 10:55:00|11468.02|11468.02|11467.22|11467.22|11469.15|11469.15|11467.22|11467.22|0
1682074800000|2023-04-21 11:00:00|11468.02|11468.02|11458.7|11458.7|11468.02|11468.02|11458.7|11458.7|0
1682075100000|2023-04-21 11:05:00|11457.72|11457.72|11456.91|11456.91|11457.95|11457.95|11456.91|11456.91|0
1682075400000|2023-04-21 11:10:00|11458.51|11458.51|11460.62|11460.62|11460.62|11460.62|11458.51|11458.51|0
1682075700000|2023-04-21 11:15:00|11459.71|11459.71|11459.08|11459.08|11460.16|11460.16|11458.83|11458.83|0
1682076000000|2023-04-21 11:20:00|11459.87|11459.87|11463.9|11463.9|11463.9|11463.9|11459.87|11459.87|0
1682076300000|2023-04-21 11:25:00|11464.7|11464.7|11475.51|11475.51|11476.55|11476.55|11464.7|11464.7|0
1682076600000|2023-04-21 11:30:00|11474.38|11474.38|11473.82|11473.82|11475.75|11475.75|11473.45|11473.45|0
1682076900000|2023-04-21 11:35:00|11474.73|11474.73|11478.37|11478.37|11478.37|11478.37|11474.28|11474.28|0
1682077200000|2023-04-21 11:40:00|11479.17|11479.17|11476.17|11476.17|11479.17|11479.17|11476.17|11476.17|0
1682077500000|2023-04-21 11:45:00|11475.71|11475.71|11473.68|11473.68|11475.71|11475.71|11472.71|11472.71|0
1682077800000|2023-04-21 11:50:00|11472.88|11472.88|11473.07|11473.07|11478.02|11478.02|11472.88|11472.88|0
1682078100000|2023-04-21 11:55:00|11471.47|11471.47|11471.62|11471.62|11473.07|11473.07|11471.47|11471.47|0
1682078400000|2023-04-21 12:00:00|11472.75|11472.75|11472.75|11472.75|11472.75|11472.75|11472.75|11472.75|0
1682078700000|2023-04-21 12:05:00|11471.95|11471.95|11491.29|11491.29|11491.29|11491.29|11471.95|11471.95|0
1682079000000|2023-04-21 12:10:00|11492.88|11492.88|11509.81|11509.81|11509.81|11509.81|11492.88|11492.88|0
1682079300000|2023-04-21 12:15:00|11510.94|11510.94|11507.05|11507.05|11511.83|11511.83|11502.28|11502.28|0
1682079600000|2023-04-21 12:20:00|11504.15|11504.15|11487.09|11487.09|11504.15|11504.15|11486.74|11486.74|0
1682079900000|2023-04-21 12:25:00|11487.81|11487.81|11487.71|11487.71|11492.06|11492.06|11486.99|11486.99|0
1682080200000|2023-04-21 12:30:00|11486.13|11486.13|11476.35|11476.35|11486.59|11486.59|11473.74|11473.74|0
1682080500000|2023-04-21 12:35:00|11477.15|11477.15|11480.71|11480.71|11482.89|11482.89|11477.15|11477.15|0
1682080800000|2023-04-21 12:40:00|11481.17|11481.17|11482.48|11482.48|11484.1|11484.1|11480.26|11480.26|0
1682081100000|2023-04-21 12:45:00|11482.26|11482.26|11479.23|11479.23|11482.26|11482.26|11478.51|11478.51|0
1682081400000|2023-04-21 12:50:00|11478.78|11478.78|11481.66|11481.66|11482.51|11482.51|11478.78|11478.78|0
1682081700000|2023-04-21 12:55:00|11480.06|11480.06|11481.19|11481.19|11482.37|11482.37|11477.4|11477.4|0
1682082000000|2023-04-21 13:00:00|11480.47|11480.47|11494.28|11494.28|11495.41|11495.41|11480.47|11480.47|0
1682082300000|2023-04-21 13:05:00|11494.84|11494.84|11493.57|11493.57|11495.72|11495.72|11491.58|11491.58|0
1682082600000|2023-04-21 13:10:00|11493.12|11493.12|11488.56|11488.56|11494.11|11494.11|11488.56|11488.56|0
1682082900000|2023-04-21 13:15:00|11487.83|11487.83|11489.76|11489.76|11492.74|11492.74|11486.61|11486.61|0
1682083200000|2023-04-21 13:20:00|11489.31|11489.31|11505.49|11505.49|11505.49|11505.49|11489.3|11489.3|0
1682083500000|2023-04-21 13:25:00|11506.21|11506.21|11509.76|11509.76|11510.63|11510.63|11506.21|11506.21|0
1682083800000|2023-04-21 13:30:00|11509.3|11509.3|11507.67|11507.67|11513.38|11513.38|11505.46|11505.46|0
1682084100000|2023-04-21 13:35:00|11508.45|11508.45|11506.65|11506.65|11508.45|11508.45|11505.86|11505.86|0
1682084400000|2023-04-21 13:40:00|11507.44|11507.44|11503.12|11503.12|11513.96|11513.96|11503.12|11503.12|0
1682084700000|2023-04-21 13:45:00|11501.67|11501.67|11498.75|11498.75|11505.48|11505.48|11493.38|11493.38|0
1682085000000|2023-04-21 13:50:00|11498.5|11498.5|11499.95|11499.95|11500.41|11500.41|11487.34|11487.34|0
1682085300000|2023-04-21 13:55:00|11500.41|11500.41|11484.58|11484.58|11500.41|11500.41|11484.58|11484.58|0
1682085600000|2023-04-21 14:00:00|11484.34|11484.34|11482.34|11482.34|11486.23|11486.23|11480.52|11480.52|0
1682085900000|2023-04-21 14:05:00|11482.83|11482.83|11485.52|11485.52|11485.52|11485.52|11476.87|11476.87|0
1682086200000|2023-04-21 14:10:00|11486.3|11486.3|11491.47|11491.47|11493.05|11493.05|11486.3|11486.3|0
1682086500000|2023-04-21 14:15:00|11491.02|11491.02|11494.14|11494.14|11497.38|11497.38|11486.32|11486.32|0
1682086800000|2023-04-21 14:20:00|11494.63|11494.63|11499.36|11499.36|11499.36|11499.36|11494.29|11494.29|0
1682087100000|2023-04-21 14:25:00|11501|11501|11507.99|11507.99|11509.81|11509.81|11498.64|11498.64|0
1682087400000|2023-04-21 14:30:00|11508.44|11508.44|11514.11|11514.11|11516.13|11516.13|11507.65|11507.65|0
1682087700000|2023-04-21 14:35:00|11515.56|11515.56|11505.29|11505.29|11516.36|11516.36|11505.01|11505.01|0
1682088000000|2023-04-21 14:40:00|11504.16|11504.16|11483.19|11483.19|11504.16|11504.16|11483.19|11483.19|0
1682088300000|2023-04-21 14:45:00|11483.67|11483.67|11488.79|11488.79|11488.79|11488.79|11483.67|11483.67|0
1682088600000|2023-04-21 14:50:00|11489.59|11489.59|11493.67|11493.67|11493.67|11493.67|11489.59|11489.59|0
1682088900000|2023-04-21 14:55:00|11493.22|11493.22|11480.25|11480.25|11494.93|11494.93|11480.25|11480.25|0
1682089200000|2023-04-21 15:00:00|11479.28|11479.28|11479.3|11479.3|11481.23|11481.23|11475.74|11475.74|0
1682089500000|2023-04-21 15:05:00|11478.17|11478.17|11477.77|11477.77|11480.09|11480.09|11471.9|11471.9|0
1682089800000|2023-04-21 15:10:00|11478|11478|11475.09|11475.09|11478.61|11478.61|11471.59|11471.59|0
1682090100000|2023-04-21 15:15:00|11474.6|11474.6|11479.01|11479.01|11483.14|11483.14|11474.6|11474.6|0
1682090400000|2023-04-21 15:20:00|11479.98|11479.98|11482.92|11482.92|11485.45|11485.45|11479.68|11479.68|0
1682090700000|2023-04-21 15:25:00|11483.7|11483.7|11484.39|11484.39|11487.53|11487.53|11481.42|11481.42|0
1682320500000|2023-04-24 07:15:00|11504.29|11504.29|11509.08|11509.08|11512.16|11512.16|11502.5|11502.5|0
1682320800000|2023-04-24 07:20:00|11509.88|11509.88|11504.6|11504.6|11513.04|11513.04|11501.75|11501.75|0
1682321100000|2023-04-24 07:25:00|11503.23|11503.23|11505.3|11505.3|11505.3|11505.3|11503.23|11503.23|0
1682321400000|2023-04-24 07:30:00|11503.72|11503.72|11498.2|11498.2|11509.3|11509.3|11498.2|11498.2|0
1682321700000|2023-04-24 07:35:00|11494.58|11494.58|11500.77|11500.77|11500.77|11500.77|11492.18|11492.18|0
1682322000000|2023-04-24 07:40:00|11501.22|11501.22|11508.7|11508.7|11508.7|11508.7|11501.22|11501.22|0
1682322300000|2023-04-24 07:45:00|11515.83|11515.83|11514.67|11514.67|11519.9|11519.9|11514.67|11514.67|0
1682322600000|2023-04-24 07:50:00|11513.88|11513.88|11516.57|11516.57|11516.57|11516.57|11513.42|11513.42|0
1682322900000|2023-04-24 07:55:00|11515.12|11515.12|11523.39|11523.39|11523.39|11523.39|11515.12|11515.12|0
1682323200000|2023-04-24 08:00:00|11524.19|11524.19|11518.09|11518.09|11524.99|11524.99|11518.09|11518.09|0
1682323500000|2023-04-24 08:05:00|11514.67|11514.67|11492.53|11492.53|11514.67|11514.67|11492.53|11492.53|0
1682323800000|2023-04-24 08:10:00|11492.07|11492.07|11481.32|11481.32|11492.07|11492.07|11481.32|11481.32|0
1682324100000|2023-04-24 08:15:00|11478.92|11478.92|11477.63|11477.63|11478.92|11478.92|11477.18|11477.18|0
1682324400000|2023-04-24 08:20:00|11479.2|11479.2|11478.58|11478.58|11481.53|11481.53|11478.58|11478.58|0
1682324700000|2023-04-24 08:25:00|11478.09|11478.09|11471.78|11471.78|11478.09|11478.09|11471.78|11471.78|0
1682325000000|2023-04-24 08:30:00|11472.57|11472.57|11476.15|11476.15|11476.61|11476.61|11472.57|11472.57|0
1682325300000|2023-04-24 08:35:00|11475.67|11475.67|11472.04|11472.04|11477.03|11477.03|11472.04|11472.04|0
1682325600000|2023-04-24 08:40:00|11469.87|11469.87|11468.02|11468.02|11471.4|11471.4|11465.47|11465.47|0
1682325900000|2023-04-24 08:45:00|11467.3|11467.3|11471.07|11471.07|11471.07|11471.07|11467.3|11467.3|0
1682326200000|2023-04-24 08:50:00|11473.24|11473.24|11480.63|11480.63|11483.09|11483.09|11473.24|11473.24|0
1682326500000|2023-04-24 08:55:00|11480.17|11480.17|11480.17|11480.17|11480.17|11480.17|11480.17|11480.17|0
1682326800000|2023-04-24 09:00:00|11479.23|11479.23|11478.32|11478.32|11479.23|11479.23|11478.32|11478.32|0
1682327100000|2023-04-24 09:05:00|11479.29|11479.29|11483.32|11483.32|11484.9|11484.9|11478.64|11478.64|0
1682327400000|2023-04-24 09:10:00|11482.6|11482.6|11487.78|11487.78|11487.78|11487.78|11480.85|11480.85|0
1682327700000|2023-04-24 09:15:00|11489.41|11489.41|11491.32|11491.32|11494.05|11494.05|11487.24|11487.24|0
1682328000000|2023-04-24 09:20:00|11492.04|11492.04|11488.92|11488.92|11492.04|11492.04|11488.92|11488.92|0
1682328300000|2023-04-24 09:25:00|11489.37|11489.37|11484.09|11484.09|11489.37|11489.37|11484.09|11484.09|0
1682328600000|2023-04-24 09:30:00|11483.61|11483.61|11487.13|11487.13|11487.13|11487.13|11482.24|11482.24|0
1682328900000|2023-04-24 09:35:00|11488.04|11488.04|11488.03|11488.03|11488.04|11488.04|11486.58|11486.58|0
1682329200000|2023-04-24 09:40:00|11487.3|11487.3|11511.6|11511.6|11511.6|11511.6|11485.53|11485.53|0
1682329500000|2023-04-24 09:45:00|11510.02|11510.02|11512.22|11512.22|11513.66|11513.66|11509.24|11509.24|0
1682329800000|2023-04-24 09:50:00|11513.79|11513.79|11511.29|11511.29|11513.79|11513.79|11511.29|11511.29|0
1682330100000|2023-04-24 09:55:00|11510.49|11510.49|11506.35|11506.35|11510.98|11510.98|11506.35|11506.35|0
1682330400000|2023-04-24 10:00:00|11503.2|11503.2|11506.7|11506.7|11506.7|11506.7|11502.07|11502.07|0
1682330700000|2023-04-24 10:05:00|11507.42|11507.42|11512.44|11512.44|11512.44|11512.44|11506.97|11506.97|0
1682331000000|2023-04-24 10:10:00|11511.64|11511.64|11508.99|11508.99|11511.64|11511.64|11508.99|11508.99|0
1682331300000|2023-04-24 10:15:00|11508.08|11508.08|11508.48|11508.48|11508.48|11508.48|11507.28|11507.28|0
1682331600000|2023-04-24 10:20:00|11510.66|11510.66|11509.5|11509.5|11510.66|11510.66|11508.24|11508.24|0
1682331900000|2023-04-24 10:25:00|11509.98|11509.98|11508.14|11508.14|11512.45|11512.45|11508.14|11508.14|0
1682332200000|2023-04-24 10:30:00|11506.54|11506.54|11500.28|11500.28|11511.35|11511.35|11499.48|11499.48|0
1682332500000|2023-04-24 10:35:00|11501.08|11501.08|11506.22|11506.22|11506.22|11506.22|11501.08|11501.08|0
1682332800000|2023-04-24 10:40:00|11505.73|11505.73|11511.55|11511.55|11511.55|11511.55|11505.73|11505.73|0
1682333100000|2023-04-24 10:45:00|11512.28|11512.28|11506.1|11506.1|11512.28|11512.28|11506.1|11506.1|0
1682333400000|2023-04-24 10:50:00|11504.97|11504.97|11497.79|11497.79|11504.97|11504.97|11497.79|11497.79|0
1682333700000|2023-04-24 10:55:00|11496.19|11496.19|11490.94|11490.94|11496.19|11496.19|11490.94|11490.94|0
1682334000000|2023-04-24 11:00:00|11491.74|11491.74|11496.66|11496.66|11498.06|11498.06|11491.74|11491.74|0
1682334300000|2023-04-24 11:05:00|11495.75|11495.75|11494.33|11494.33|11495.75|11495.75|11493.87|11493.87|0
1682334600000|2023-04-24 11:10:00|11494.81|11494.81|11495.08|11495.08|11495.54|11495.54|11494.02|11494.02|0
1682334900000|2023-04-24 11:15:00|11494.63|11494.63|11492.44|11492.44|11495.24|11495.24|11492.44|11492.44|0
1682335200000|2023-04-24 11:20:00|11493.81|11493.81|11489.14|11489.14|11493.81|11493.81|11489.14|11489.14|0
1682335500000|2023-04-24 11:25:00|11488.91|11488.91|11487.43|11487.43|11489.64|11489.64|11487.43|11487.43|0
1682335800000|2023-04-24 11:30:00|11486.63|11486.63|11482.83|11482.83|11489.56|11489.56|11482.83|11482.83|0
1682336100000|2023-04-24 11:35:00|11481.92|11481.92|11481|11481|11481.92|11481.92|11478.1|11478.1|0
1682336400000|2023-04-24 11:40:00|11480.28|11480.28|11482.41|11482.41|11482.41|11482.41|11480.28|11480.28|0
1682336700000|2023-04-24 11:45:00|11483.32|11483.32|11486.67|11486.67|11489.49|11489.49|11483.32|11483.32|0
1682337000000|2023-04-24 11:50:00|11487.46|11487.46|11481.24|11481.24|11487.46|11487.46|11480.11|11480.11|0
1682337300000|2023-04-24 11:55:00|11482.04|11482.04|11484.24|11484.24|11487.94|11487.94|11482.04|11482.04|0
1682337600000|2023-04-24 12:00:00|11482.79|11482.79|11483.6|11483.6|11483.82|11483.82|11481.46|11481.46|0
1682337900000|2023-04-24 12:05:00|11482.92|11482.92|11482.29|11482.29|11482.92|11482.92|11480.94|11480.94|0
1682338200000|2023-04-24 12:10:00|11481.62|11481.62|11479.42|11479.42|11481.62|11481.62|11474.78|11474.78|0
1682338500000|2023-04-24 12:15:00|11480.14|11480.14|11481.94|11481.94|11481.94|11481.94|11479.76|11479.76|0
1682338800000|2023-04-24 12:20:00|11480.81|11480.81|11480.92|11480.92|11481.72|11481.72|11480.81|11480.81|0
1682339100000|2023-04-24 12:25:00|11481.37|11481.37|11476.24|11476.24|11482.1|11482.1|11476.24|11476.24|0
1682339400000|2023-04-24 12:30:00|11477.61|11477.61|11459.31|11459.31|11477.61|11477.61|11459.31|11459.31|0
1682339700000|2023-04-24 12:35:00|11458.18|11458.18|11461.79|11461.79|11461.79|11461.79|11458.18|11458.18|0
1682340000000|2023-04-24 12:40:00|11461.07|11461.07|11458.62|11458.62|11461.07|11461.07|11457.25|11457.25|0
1682340300000|2023-04-24 12:45:00|11459.34|11459.34|11460.61|11460.61|11462.06|11462.06|11458.43|11458.43|0
1682340600000|2023-04-24 12:50:00|11462.06|11462.06|11462.16|11462.16|11462.78|11462.78|11461.19|11461.19|0
1682340900000|2023-04-24 12:55:00|11462.41|11462.41|11459.72|11459.72|11462.41|11462.41|11457.52|11457.52|0
1682341200000|2023-04-24 13:00:00|11460.44|11460.44|11465.77|11465.77|11465.77|11465.77|11460.44|11460.44|0
1682341500000|2023-04-24 13:05:00|11466.49|11466.49|11472.71|11472.71|11472.86|11472.86|11466.49|11466.49|0
1682341800000|2023-04-24 13:10:00|11473.44|11473.44|11475.98|11475.98|11477.6|11477.6|11473.44|11473.44|0
1682342100000|2023-04-24 13:15:00|11475.18|11475.18|11475.47|11475.47|11475.47|11475.47|11474.5|11474.5|0
1682342400000|2023-04-24 13:20:00|11476.6|11476.6|11476.83|11476.83|11477.32|11477.32|11475.87|11475.87|0
1682342700000|2023-04-24 13:25:00|11477.63|11477.63|11482.02|11482.02|11482.45|11482.45|11477.63|11477.63|0
1682343000000|2023-04-24 13:30:00|11482.82|11482.82|11487.06|11487.06|11493.85|11493.85|11482.82|11482.82|0
1682343300000|2023-04-24 13:35:00|11488.51|11488.51|11483.41|11483.41|11488.51|11488.51|11482.58|11482.58|0
1682343600000|2023-04-24 13:40:00|11484.14|11484.14|11482.16|11482.16|11489.74|11489.74|11482.16|11482.16|0
1682343900000|2023-04-24 13:45:00|11482.89|11482.89|11485.95|11485.95|11486.09|11486.09|11482.89|11482.89|0
1682344200000|2023-04-24 13:50:00|11485.22|11485.22|11476.7|11476.7|11485.22|11485.22|11476.7|11476.7|0
1682344500000|2023-04-24 13:55:00|11476.24|11476.24|11477.33|11477.33|11477.33|11477.33|11473.86|11473.86|0
1682344800000|2023-04-24 14:00:00|11476.36|11476.36|11472.74|11472.74|11476.55|11476.55|11472.74|11472.74|0
1682345100000|2023-04-24 14:05:00|11472.29|11472.29|11465.1|11465.1|11472.29|11472.29|11465.1|11465.1|0
1682345400000|2023-04-24 14:10:00|11464.3|11464.3|11472.48|11472.48|11472.96|11472.96|11461.57|11461.57|0
1682345700000|2023-04-24 14:15:00|11472.02|11472.02|11470.45|11470.45|11472.99|11472.99|11469.54|11469.54|0
1682346000000|2023-04-24 14:20:00|11471.18|11471.18|11483.9|11483.9|11484.36|11484.36|11471.18|11471.18|0
1682346300000|2023-04-24 14:25:00|11481.96|11481.96|11480.95|11480.95|11482.2|11482.2|11480.95|11480.95|0
1682346600000|2023-04-24 14:30:00|11479.98|11479.98|11494.16|11494.16|11495.93|11495.93|11479.98|11479.98|0
1682346900000|2023-04-24 14:35:00|11493.19|11493.19|11481.56|11481.56|11493.19|11493.19|11481.56|11481.56|0
1682347200000|2023-04-24 14:40:00|11480.76|11480.76|11479.79|11479.79|11483.5|11483.5|11479.79|11479.79|0
1682347500000|2023-04-24 14:45:00|11479.3|11479.3|11476.94|11476.94|11479.3|11479.3|11473.69|11473.69|0
1682347800000|2023-04-24 14:50:00|11476.21|11476.21|11467.09|11467.09|11476.21|11476.21|11463.74|11463.74|0
1682348100000|2023-04-24 14:55:00|11466.6|11466.6|11463.25|11463.25|11466.6|11466.6|11462.47|11462.47|0
1682348400000|2023-04-24 15:00:00|11462.28|11462.28|11474.28|11474.28|11474.28|11474.28|11462.28|11462.28|0
1682348700000|2023-04-24 15:05:00|11474.73|11474.73|11479.81|11479.81|11481.38|11481.38|11474.73|11474.73|0
1682349000000|2023-04-24 15:10:00|11479.01|11479.01|11470.46|11470.46|11480.61|11480.61|11470.46|11470.46|0
1682349300000|2023-04-24 15:15:00|11470|11470|11460.21|11460.21|11470|11470|11460.21|11460.21|0
1682349600000|2023-04-24 15:20:00|11459.76|11459.76|11452.97|11452.97|11459.76|11459.76|11452.18|11452.18|0
1682349900000|2023-04-24 15:25:00|11452.52|11452.52|11448.89|11448.89|11454.17|11454.17|11447.79|11447.79|0
1682406900000|2023-04-25 07:15:00|11369.77|11369.77|11347.83|11347.83|11369.77|11369.77|11347.83|11347.83|0
1682407200000|2023-04-25 07:20:00|11347.05|11347.05|11339.5|11339.5|11347.05|11347.05|11331.63|11331.63|0
1682407500000|2023-04-25 07:25:00|11337.92|11337.92|11328.74|11328.74|11337.92|11337.92|11327.07|11327.07|0
1682407800000|2023-04-25 07:30:00|11326.34|11326.34|11356.41|11356.41|11356.41|11356.41|11323.19|11323.19|0
1682408100000|2023-04-25 07:35:00|11357.32|11357.32|11353.08|11353.08|11358.87|11358.87|11351.95|11351.95|0
1682408400000|2023-04-25 07:40:00|11352.63|11352.63|11348.48|11348.48|11353.54|11353.54|11348.48|11348.48|0
1682408700000|2023-04-25 07:45:00|11349.45|11349.45|11347.85|11347.85|11351.71|11351.71|11345.76|11345.76|0
1682409000000|2023-04-25 07:50:00|11346.94|11346.94|11319.74|11319.74|11346.94|11346.94|11319.74|11319.74|0
1682409300000|2023-04-25 07:55:00|11320.46|11320.46|11326|11326|11326|11326|11319.67|11319.67|0
1682409600000|2023-04-25 08:00:00|11326.46|11326.46|11331.82|11331.82|11334.43|11334.43|11324.2|11324.2|0
1682409900000|2023-04-25 08:05:00|11334.22|11334.22|11329.08|11329.08|11338.1|11338.1|11329.08|11329.08|0
1682410200000|2023-04-25 08:10:00|11325.6|11325.6|11325.5|11325.5|11328.57|11328.57|11324.35|11324.35|0
1682410500000|2023-04-25 08:15:00|11328.48|11328.48|11336.13|11336.13|11336.13|11336.13|11328.48|11328.48|0
1682410800000|2023-04-25 08:20:00|11337.26|11337.26|11343.38|11343.38|11344.76|11344.76|11335.41|11335.41|0
1682411100000|2023-04-25 08:25:00|11344.83|11344.83|11357.31|11357.31|11357.31|11357.31|11344.83|11344.83|0
1682411400000|2023-04-25 08:30:00|11359.22|11359.22|11376.51|11376.51|11376.51|11376.51|11359.22|11359.22|0
1682411700000|2023-04-25 08:35:00|11377.48|11377.48|11385.98|11385.98|11385.98|11385.98|11377.02|11377.02|0
1682412000000|2023-04-25 08:40:00|11385.73|11385.73|11385.41|11385.41|11386.24|11386.24|11384.47|11384.47|0
1682412300000|2023-04-25 08:45:00|11386.14|11386.14|11373.2|11373.2|11386.59|11386.59|11369.17|11369.17|0
1682412600000|2023-04-25 08:50:00|11374|11374|11372.45|11372.45|11375.46|11375.46|11371.65|11371.65|0
1682412900000|2023-04-25 08:55:00|11373.9|11373.9|11369.64|11369.64|11373.9|11373.9|11369.64|11369.64|0
1682413200000|2023-04-25 09:00:00|11368.67|11368.67|11354.86|11354.86|11368.67|11368.67|11354.86|11354.86|0
1682413500000|2023-04-25 09:05:00|11357.14|11357.14|11347.04|11347.04|11358.05|11358.05|11347.04|11347.04|0
1682413800000|2023-04-25 09:10:00|11345.59|11345.59|11339.64|11339.64|11347.76|11347.76|11339.64|11339.64|0
1682414100000|2023-04-25 09:15:00|11340.44|11340.44|11343.88|11343.88|11345.18|11345.18|11340.29|11340.29|0
1682414400000|2023-04-25 09:20:00|11344.55|11344.55|11344.78|11344.78|11345.46|11345.46|11343.64|11343.64|0
1682414700000|2023-04-25 09:25:00|11344.06|11344.06|11341.2|11341.2|11345.11|11345.11|11340.09|11340.09|0
1682415000000|2023-04-25 09:30:00|11341.66|11341.66|11342.08|11342.08|11343.58|11343.58|11338.98|11338.98|0
1682415300000|2023-04-25 09:35:00|11341.29|11341.29|11348.29|11348.29|11348.29|11348.29|11339.78|11339.78|0
1682415600000|2023-04-25 09:40:00|11347.57|11347.57|11355.29|11355.29|11355.29|11355.29|11347.57|11347.57|0
1682415900000|2023-04-25 09:45:00|11357.69|11357.69|11359.53|11359.53|11361.92|11361.92|11357.69|11357.69|0
1682416200000|2023-04-25 09:50:00|11359.75|11359.75|11362.23|11362.23|11362.97|11362.97|11359.75|11359.75|0
1682416500000|2023-04-25 09:55:00|11362.95|11362.95|11359.07|11359.07|11364.55|11364.55|11359.07|11359.07|0
1682416800000|2023-04-25 10:00:00|11359.3|11359.3|11358.67|11358.67|11359.91|11359.91|11358.27|11358.27|0
1682417100000|2023-04-25 10:05:00|11357.22|11357.22|11348.66|11348.66|11357.22|11357.22|11348.66|11348.66|0
1682417400000|2023-04-25 10:10:00|11347.29|11347.29|11342.02|11342.02|11347.29|11347.29|11342.02|11342.02|0
1682417700000|2023-04-25 10:15:00|11342.05|11342.05|11340.68|11340.68|11342.51|11342.51|11340.68|11340.68|0
1682418000000|2023-04-25 10:20:00|11341.6|11341.6|11340.42|11340.42|11342.96|11342.96|11340.42|11340.42|0
1682418300000|2023-04-25 10:25:00|11340.9|11340.9|11344.55|11344.55|11344.63|11344.63|11340.9|11340.9|0
1682418600000|2023-04-25 10:30:00|11345.35|11345.35|11345.7|11345.7|11345.7|11345.7|11344.13|11344.13|0
1682418900000|2023-04-25 10:35:00|11346.18|11346.18|11347.25|11347.25|11348.52|11348.52|11346.18|11346.18|0
1682419200000|2023-04-25 10:40:00|11346.28|11346.28|11346.28|11346.28|11347.19|11347.19|11346.28|11346.28|0
1682419500000|2023-04-25 10:45:00|11344.82|11344.82|11347.48|11347.48|11347.48|11347.48|11344.82|11344.82|0
1682419800000|2023-04-25 10:50:00|11348.61|11348.61|11345.32|11345.32|11349.58|11349.58|11345.32|11345.32|0
1682420100000|2023-04-25 10:55:00|11346.23|11346.23|11346.68|11346.68|11347.2|11347.2|11346.23|11346.23|0
1682420400000|2023-04-25 11:00:00|11347.41|11347.41|11352.79|11352.79|11354|11354|11345.8|11345.8|0
1682420700000|2023-04-25 11:05:00|11352.11|11352.11|11354.32|11354.32|11355.33|11355.33|11352.11|11352.11|0
1682421000000|2023-04-25 11:10:00|11353.35|11353.35|11353.53|11353.53|11353.53|11353.53|11351.28|11351.28|0
1682421300000|2023-04-25 11:15:00|11354.44|11354.44|11359.9|11359.9|11359.9|11359.9|11354.44|11354.44|0
1682421600000|2023-04-25 11:20:00|11361.5|11361.5|11371.08|11371.08|11371.08|11371.08|11361.5|11361.5|0
1682421900000|2023-04-25 11:25:00|11370.17|11370.17|11369.24|11369.24|11372.54|11372.54|11368.78|11368.78|0
1682422200000|2023-04-25 11:30:00|11367.66|11367.66|11367.66|11367.66|11368.11|11368.11|11366.93|11366.93|0
1682422500000|2023-04-25 11:35:00|11366.08|11366.08|11365.88|11365.88|11366.6|11366.6|11365.63|11365.63|0
1682422800000|2023-04-25 11:40:00|11365.09|11365.09|11367.25|11367.25|11367.25|11367.25|11364.74|11364.74|0
1682423100000|2023-04-25 11:45:00|11366.8|11366.8|11368.43|11368.43|11370.34|11370.34|11366.8|11366.8|0
1682423400000|2023-04-25 11:50:00|11367.71|11367.71|11371.12|11371.12|11371.12|11371.12|11367.71|11367.71|0
1682423700000|2023-04-25 11:55:00|11370.32|11370.32|11370.77|11370.77|11371|11371|11369.23|11369.23|0
1682424000000|2023-04-25 12:00:00|11372.22|11372.22|11375.05|11375.05|11376.44|11376.44|11372.17|11372.17|0
1682424300000|2023-04-25 12:05:00|11374.59|11374.59|11373.2|11373.2|11374.59|11374.59|11373.2|11373.2|0
1682424600000|2023-04-25 12:10:00|11372.47|11372.47|11386.22|11386.22|11387.35|11387.35|11372.47|11372.47|0
1682424900000|2023-04-25 12:15:00|11386.68|11386.68|11390.2|11390.2|11391|11391|11386.68|11386.68|0
1682425200000|2023-04-25 12:20:00|11390.93|11390.93|11389.67|11389.67|11391.85|11391.85|11388.3|11388.3|0
1682425500000|2023-04-25 12:25:00|11389.21|11389.21|11392.79|11392.79|11393.27|11393.27|11389.21|11389.21|0
1682425800000|2023-04-25 12:30:00|11393.24|11393.24|11396.07|11396.07|11396.07|11396.07|11392.33|11392.33|0
1682426100000|2023-04-25 12:35:00|11395.35|11395.35|11390.95|11390.95|11395.35|11395.35|11390.22|11390.22|0
1682426400000|2023-04-25 12:40:00|11391.17|11391.17|11390.5|11390.5|11391.63|11391.63|11390.5|11390.5|0
1682426700000|2023-04-25 12:45:00|11391.29|11391.29|11380.21|11380.21|11391.29|11391.29|11380.21|11380.21|0
1682427000000|2023-04-25 12:50:00|11379.24|11379.24|11366.34|11366.34|11379.24|11379.24|11366.34|11366.34|0
1682427300000|2023-04-25 12:55:00|11367.7|11367.7|11360.95|11360.95|11367.7|11367.7|11360.95|11360.95|0
1682427600000|2023-04-25 13:00:00|11359.5|11359.5|11358.99|11358.99|11359.78|11359.78|11358.6|11358.6|0
1682427900000|2023-04-25 13:05:00|11359.9|11359.9|11397.49|11397.49|11398.56|11398.56|11359.9|11359.9|0
1682428200000|2023-04-25 13:10:00|11397.94|11397.94|11403.95|11403.95|11403.95|11403.95|11397.94|11397.94|0
1682428500000|2023-04-25 13:15:00|11404.75|11404.75|11409.61|11409.61|11412.01|11412.01|11403.34|11403.34|0
1682428800000|2023-04-25 13:20:00|11408.64|11408.64|11408.11|11408.11|11409.87|11409.87|11406.47|11406.47|0
1682429100000|2023-04-25 13:25:00|11408.59|11408.59|11412.03|11412.03|11412.03|11412.03|11408.36|11408.36|0
1682429400000|2023-04-25 13:30:00|11411.8|11411.8|11395.17|11395.17|11413.38|11413.38|11395.17|11395.17|0
1682429700000|2023-04-25 13:35:00|11395.62|11395.62|11391.91|11391.91|11396.11|11396.11|11386.32|11386.32|0
1682430000000|2023-04-25 13:40:00|11392.64|11392.64|11393.07|11393.07|11398.15|11398.15|11391.44|11391.44|0
1682430300000|2023-04-25 13:45:00|11394.05|11394.05|11382.25|11382.25|11394.05|11394.05|11380.56|11380.56|0
1682430600000|2023-04-25 13:50:00|11381.53|11381.53|11391.86|11391.86|11395.42|11395.42|11381.53|11381.53|0
1682430900000|2023-04-25 13:55:00|11392.65|11392.65|11390.25|11390.25|11393.29|11393.29|11389.05|11389.05|0
1682431200000|2023-04-25 14:00:00|11390.03|11390.03|11390.42|11390.42|11392.67|11392.67|11390.03|11390.03|0
1682431500000|2023-04-25 14:05:00|11392|11392|11393.25|11393.25|11393.71|11393.71|11388.23|11388.23|0
1682431800000|2023-04-25 14:10:00|11393.98|11393.98|11385.89|11385.89|11393.98|11393.98|11385.89|11385.89|0
1682432100000|2023-04-25 14:15:00|11385.43|11385.43|11373.65|11373.65|11385.43|11385.43|11373.65|11373.65|0
1682432400000|2023-04-25 14:20:00|11372.2|11372.2|11354.72|11354.72|11372.92|11372.92|11354.72|11354.72|0
1682432700000|2023-04-25 14:25:00|11353.12|11353.12|11362.2|11362.2|11364.21|11364.21|11353.12|11353.12|0
1682433000000|2023-04-25 14:30:00|11362.43|11362.43|11367.25|11367.25|11368.87|11368.87|11362.43|11362.43|0
1682433300000|2023-04-25 14:35:00|11366.28|11366.28|11360.47|11360.47|11367|11367|11359.24|11359.24|0
1682433600000|2023-04-25 14:40:00|11359.34|11359.34|11359.6|11359.6|11365.86|11365.86|11359.34|11359.34|0
1682433900000|2023-04-25 14:45:00|11361.05|11361.05|11366.88|11366.88|11366.88|11366.88|11361.05|11361.05|0
1682434200000|2023-04-25 14:50:00|11369.88|11369.88|11371.24|11371.24|11372.72|11372.72|11369.88|11369.88|0
1682434500000|2023-04-25 14:55:00|11370.52|11370.52|11378.35|11378.35|11379.46|11379.46|11370.52|11370.52|0
1682434800000|2023-04-25 15:00:00|11377.87|11377.87|11380.03|11380.03|11380.42|11380.42|11376.74|11376.74|0
1682435100000|2023-04-25 15:05:00|11379.24|11379.24|11388.91|11388.91|11390.44|11390.44|11378.11|11378.11|0
1682435400000|2023-04-25 15:10:00|11388.69|11388.69|11384|11384|11392.94|11392.94|11384|11384|0
1682435700000|2023-04-25 15:15:00|11383.27|11383.27|11386.54|11386.54|11386.54|11386.54|11381.56|11381.56|0
1682436000000|2023-04-25 15:20:00|11387.03|11387.03|11391.27|11391.27|11392.69|11392.69|11387.03|11387.03|0
1682436300000|2023-04-25 15:25:00|11391.75|11391.75|11386.6|11386.6|11392.75|11392.75|11386.6|11386.6|0
1682493300000|2023-04-26 07:15:00|11531.24|11531.24|11505.19|11505.19|11532.04|11532.04|11505.19|11505.19|0
1682493600000|2023-04-26 07:20:00|11504.28|11504.28|11507.91|11507.91|11521.07|11521.07|11502.82|11502.82|0
1682493900000|2023-04-26 07:25:00|11516.34|11516.34|11554.82|11554.82|11560.09|11560.09|11516.34|11516.34|0
1682494200000|2023-04-26 07:30:00|11557.9|11557.9|11576.3|11576.3|11578.12|11578.12|11555.25|11555.25|0
1682494500000|2023-04-26 07:35:00|11575.51|11575.51|11570.29|11570.29|11577.65|11577.65|11569.47|11569.47|0
1682494800000|2023-04-26 07:40:00|11569.16|11569.16|11549.51|11549.51|11583.95|11583.95|11549.51|11549.51|0
1682495100000|2023-04-26 07:45:00|11547.24|11547.24|11524.95|11524.95|11548.6|11548.6|11521.33|11521.33|0
1682495400000|2023-04-26 07:50:00|11526.76|11526.76|11525.27|11525.27|11535.87|11535.87|11525.27|11525.27|0
1682495700000|2023-04-26 07:55:00|11526|11526|11556.28|11556.28|11558.14|11558.14|11526|11526|0
1682496000000|2023-04-26 08:00:00|11558.45|11558.45|11583.66|11583.66|11583.66|11583.66|11558.45|11558.45|0
1682496300000|2023-04-26 08:05:00|11589.37|11589.37|11584.48|11584.48|11593.14|11593.14|11584.48|11584.48|0
1682496600000|2023-04-26 08:10:00|11583.68|11583.68|11584.61|11584.61|11584.61|11584.61|11583.03|11583.03|0
1682496900000|2023-04-26 08:15:00|11585.74|11585.74|11579.23|11579.23|11586.19|11586.19|11576.98|11576.98|0
1682497200000|2023-04-26 08:20:00|11580.01|11580.01|11595.44|11595.44|11595.44|11595.44|11580.01|11580.01|0
1682497500000|2023-04-26 08:25:00|11595.93|11595.93|11615.66|11615.66|11615.66|11615.66|11595.93|11595.93|0
1682497800000|2023-04-26 08:30:00|11616.88|11616.88|11610.24|11610.24|11628.01|11628.01|11610.24|11610.24|0
1682498100000|2023-04-26 08:35:00|11611.69|11611.69|11606.38|11606.38|11615.45|11615.45|11606.38|11606.38|0
1682498400000|2023-04-26 08:40:00|11605.59|11605.59|11589.49|11589.49|11605.59|11605.59|11587.67|11587.67|0
1682498700000|2023-04-26 08:45:00|11591.44|11591.44|11595.76|11595.76|11595.76|11595.76|11579.2|11579.2|0
1682499000000|2023-04-26 08:50:00|11596.24|11596.24|11600.34|11600.34|11602.65|11602.65|11596.24|11596.24|0
1682499300000|2023-04-26 08:55:00|11601.06|11601.06|11610.08|11610.08|11610.08|11610.08|11601.06|11601.06|0
1682499600000|2023-04-26 09:00:00|11609.29|11609.29|11619.49|11619.49|11619.49|11619.49|11608.62|11608.62|0
1682499900000|2023-04-26 09:05:00|11619.94|11619.94|11634.26|11634.26|11634.26|11634.26|11619.94|11619.94|0
1682500200000|2023-04-26 09:10:00|11634.98|11634.98|11656.38|11656.38|11656.38|11656.38|11634.98|11634.98|0
1682500500000|2023-04-26 09:15:00|11658.75|11658.75|11672.49|11672.49|11677.55|11677.55|11658.75|11658.75|0
1682500800000|2023-04-26 09:20:00|11672.26|11672.26|11684.21|11684.21|11684.21|11684.21|11670.33|11670.33|0
1682501100000|2023-04-26 09:25:00|11685|11685|11683.97|11683.97|11688.54|11688.54|11681.8|11681.8|0
1682501400000|2023-04-26 09:30:00|11685.79|11685.79|11693.74|11693.74|11693.74|11693.74|11681.52|11681.52|0
1682501700000|2023-04-26 09:35:00|11691.92|11691.92|11689.14|11689.14|11694.14|11694.14|11689.14|11689.14|0
1682502000000|2023-04-26 09:40:00|11692.11|11692.11|11707.96|11707.96|11707.96|11707.96|11692.11|11692.11|0
1682502300000|2023-04-26 09:45:00|11708.74|11708.74|11702.06|11702.06|11718.98|11718.98|11702.06|11702.06|0
1682502600000|2023-04-26 09:50:00|11701.15|11701.15|11696.74|11696.74|11701.15|11701.15|11690.49|11690.49|0
1682502900000|2023-04-26 09:55:00|11699.1|11699.1|11722.39|11722.39|11723.52|11723.52|11699.1|11699.1|0
1682503200000|2023-04-26 10:00:00|11723.11|11723.11|11749.43|11749.43|11749.43|11749.43|11722.2|11722.2|0
1682503500000|2023-04-26 10:05:00|11750.34|11750.34|11737.18|11737.18|11750.34|11750.34|11737.18|11737.18|0
1682503800000|2023-04-26 10:10:00|11736.05|11736.05|11721.46|11721.46|11736.05|11736.05|11721.46|11721.46|0
1682504100000|2023-04-26 10:15:00|11721.69|11721.69|11735.98|11735.98|11735.98|11735.98|11718.15|11718.15|0
1682504400000|2023-04-26 10:20:00|11734.52|11734.52|11715.81|11715.81|11734.52|11734.52|11714.25|11714.25|0
1682504700000|2023-04-26 10:25:00|11716.49|11716.49|11718.24|11718.24|11726.3|11726.3|11716.49|11716.49|0
1682505000000|2023-04-26 10:30:00|11718.47|11718.47|11721.64|11721.64|11726.22|11726.22|11718.47|11718.47|0
1682505300000|2023-04-26 10:35:00|11723.24|11723.24|11721.6|11721.6|11726.31|11726.31|11720.68|11720.68|0
1682505600000|2023-04-26 10:40:00|11721.38|11721.38|11735.03|11735.03|11735.03|11735.03|11721.38|11721.38|0
1682505900000|2023-04-26 10:45:00|11735.48|11735.48|11742.55|11742.55|11743.98|11743.98|11734.71|11734.71|0
1682506200000|2023-04-26 10:50:00|11741.83|11741.83|11720.62|11720.62|11742.28|11742.28|11720.62|11720.62|0
1682506500000|2023-04-26 10:55:00|11721.29|11721.29|11703.92|11703.92|11722.2|11722.2|11703.01|11703.01|0
1682506800000|2023-04-26 11:00:00|11704.72|11704.72|11703.77|11703.77|11706.08|11706.08|11702.97|11702.97|0
1682507100000|2023-04-26 11:05:00|11704.49|11704.49|11696.92|11696.92|11704.49|11704.49|11696.12|11696.12|0
1682507400000|2023-04-26 11:10:00|11696.2|11696.2|11683.51|11683.51|11697.17|11697.17|11683.51|11683.51|0
1682507700000|2023-04-26 11:15:00|11685.41|11685.41|11712.81|11712.81|11713.53|11713.53|11683.5|11683.5|0
1682508000000|2023-04-26 11:20:00|11714.17|11714.17|11731.35|11731.35|11731.35|11731.35|11713.89|11713.89|0
1682508300000|2023-04-26 11:25:00|11731.96|11731.96|11736.1|11736.1|11742.45|11742.45|11731.96|11731.96|0
1682508600000|2023-04-26 11:30:00|11739|11739|11742.55|11742.55|11742.58|11742.58|11738.56|11738.56|0
1682508900000|2023-04-26 11:35:00|11745.45|11745.45|11758.73|11758.73|11761.51|11761.51|11745.45|11745.45|0
1682509200000|2023-04-26 11:40:00|11759.52|11759.52|11779.13|11779.13|11782.55|11782.55|11756.86|11756.86|0
1682509500000|2023-04-26 11:45:00|11778.34|11778.34|11770.77|11770.77|11778.34|11778.34|11770.77|11770.77|0
1682509800000|2023-04-26 11:50:00|11769.86|11769.86|11759.58|11759.58|11769.86|11769.86|11756.27|11756.27|0
1682510100000|2023-04-26 11:55:00|11758.85|11758.85|11761.89|11761.89|11761.89|11761.89|11758.05|11758.05|0
1682510400000|2023-04-26 12:00:00|11764.79|11764.79|11769.6|11769.6|11770.33|11770.33|11764.79|11764.79|0
1682510700000|2023-04-26 12:05:00|11771.06|11771.06|11773.18|11773.18|11773.18|11773.18|11771.06|11771.06|0
1682511000000|2023-04-26 12:10:00|11772.51|11772.51|11761.6|11761.6|11773.12|11773.12|11758.69|11758.69|0
1682511300000|2023-04-26 12:15:00|11760.8|11760.8|11768.28|11768.28|11768.28|11768.28|11760.08|11760.08|0
1682511600000|2023-04-26 12:20:00|11771.01|11771.01|11775.3|11775.3|11775.3|11775.3|11770.29|11770.29|0
1682511900000|2023-04-26 12:25:00|11776.03|11776.03|11779.38|11779.38|11782.27|11782.27|11776.03|11776.03|0
1682512200000|2023-04-26 12:30:00|11777.21|11777.21|11775.71|11775.71|11778.15|11778.15|11775.03|11775.03|0
1682512500000|2023-04-26 12:35:00|11777.53|11777.53|11770.75|11770.75|11779.25|11779.25|11770.75|11770.75|0
1682512800000|2023-04-26 12:40:00|11771.88|11771.88|11783.02|11783.02|11783.02|11783.02|11771.08|11771.08|0
1682513100000|2023-04-26 12:45:00|11783.99|11783.99|11774.3|11774.3|11788.41|11788.41|11774.3|11774.3|0
1682513400000|2023-04-26 12:50:00|11773.17|11773.17|11768.25|11768.25|11773.17|11773.17|11768.16|11768.16|0
1682513700000|2023-04-26 12:55:00|11769.38|11769.38|11786.68|11786.68|11788.13|11788.13|11769.38|11769.38|0
1682514000000|2023-04-26 13:00:00|11787.41|11787.41|11782.17|11782.17|11793.67|11793.67|11780.46|11780.46|0
1682514300000|2023-04-26 13:05:00|11781.37|11781.37|11781.4|11781.4|11783.98|11783.98|11778.36|11778.36|0
1682514600000|2023-04-26 13:10:00|11780.27|11780.27|11782.25|11782.25|11782.25|11782.25|11773.07|11773.07|0
1682514900000|2023-04-26 13:15:00|11783.04|11783.04|11778.11|11778.11|11784.16|11784.16|11778.11|11778.11|0
1682515200000|2023-04-26 13:20:00|11778.91|11778.91|11771.99|11771.99|11780.57|11780.57|11769.36|11769.36|0
1682515500000|2023-04-26 13:25:00|11773.11|11773.11|11778.65|11778.65|11778.65|11778.65|11772.31|11772.31|0
1682515800000|2023-04-26 13:30:00|11777.74|11777.74|11792.55|11792.55|11793.27|11793.27|11777.74|11777.74|0
1682516100000|2023-04-26 13:35:00|11790.67|11790.67|11803.77|11803.77|11811.76|11811.76|11787.58|11787.58|0
1682516400000|2023-04-26 13:40:00|11808.52|11808.52|11819.15|11819.15|11821.02|11821.02|11808.52|11808.52|0
1682516700000|2023-04-26 13:45:00|11818.24|11818.24|11833.72|11833.72|11838.02|11838.02|11818.24|11818.24|0
1682517000000|2023-04-26 13:50:00|11833|11833|11829.56|11829.56|11837.72|11837.72|11826.76|11826.76|0
1682517300000|2023-04-26 13:55:00|11828.43|11828.43|11830.3|11830.3|11831.94|11831.94|11816.09|11816.09|0
1682517600000|2023-04-26 14:00:00|11828.85|11828.85|11827.32|11827.32|11829.89|11829.89|11825.1|11825.1|0
1682517900000|2023-04-26 14:05:00|11828.77|11828.77|11824.89|11824.89|11836.87|11836.87|11824.89|11824.89|0
1682518200000|2023-04-26 14:10:00|11824.17|11824.17|11805.69|11805.69|11824.17|11824.17|11800.9|11800.9|0
1682518500000|2023-04-26 14:15:00|11804.77|11804.77|11795.06|11795.06|11804.77|11804.77|11794.09|11794.09|0
1682518800000|2023-04-26 14:20:00|11796.31|11796.31|11811.12|11811.12|11812.27|11812.27|11796.31|11796.31|0
1682519100000|2023-04-26 14:25:00|11811.85|11811.85|11789.18|11789.18|11811.85|11811.85|11788.29|11788.29|0
1682519400000|2023-04-26 14:30:00|11789.4|11789.4|11781.86|11781.86|11792.69|11792.69|11781.86|11781.86|0
1682519700000|2023-04-26 14:35:00|11783.43|11783.43|11787.3|11787.3|11788.02|11788.02|11780.27|11780.27|0
1682520000000|2023-04-26 14:40:00|11783.9|11783.9|11792.42|11792.42|11793.09|11793.09|11783.9|11783.9|0
1682520300000|2023-04-26 14:45:00|11793.14|11793.14|11807.36|11807.36|11807.36|11807.36|11791.69|11791.69|0
1682520600000|2023-04-26 14:50:00|11808.09|11808.09|11806.48|11806.48|11818.43|11818.43|11806.48|11806.48|0
1682520900000|2023-04-26 14:55:00|11808.38|11808.38|11798.62|11798.62|11813.07|11813.07|11798.62|11798.62|0
1682521200000|2023-04-26 15:00:00|11798.85|11798.85|11788.12|11788.12|11801.28|11801.28|11788.12|11788.12|0
1682521500000|2023-04-26 15:05:00|11790.96|11790.96|11785.11|11785.11|11796.95|11796.95|11783.89|11783.89|0
1682521800000|2023-04-26 15:10:00|11785.59|11785.59|11788.34|11788.34|11789.48|11789.48|11784.09|11784.09|0
1682522100000|2023-04-26 15:15:00|11787.62|11787.62|11800.38|11800.38|11804.38|11804.38|11787.16|11787.16|0
1682522400000|2023-04-26 15:20:00|11801.17|11801.17|11824.58|11824.58|11829.67|11829.67|11801.17|11801.17|0
1682522700000|2023-04-26 15:25:00|11823.85|11823.85|11805.08|11805.08|11829.67|11829.67|11803.01|11803.01|0
1682579700000|2023-04-27 07:15:00|11759.22|11759.22|11745.6|11745.6|11766.14|11766.14|11745.6|11745.6|0
1682580000000|2023-04-27 07:20:00|11746.4|11746.4|11738.57|11738.57|11746.4|11746.4|11734.22|11734.22|0
1682580300000|2023-04-27 07:25:00|11740.83|11740.83|11751.89|11751.89|11751.89|11751.89|11740.83|11740.83|0
1682580600000|2023-04-27 07:30:00|11750.31|11750.31|11778.87|11778.87|11780.24|11780.24|11748.05|11748.05|0
1682580900000|2023-04-27 07:35:00|11778.65|11778.65|11764.75|11764.75|11778.65|11778.65|11761.55|11761.55|0
1682581200000|2023-04-27 07:40:00|11766.33|11766.33|11777.7|11777.7|11777.7|11777.7|11766.33|11766.33|0
1682581500000|2023-04-27 07:45:00|11774.08|11774.08|11785.37|11785.37|11785.37|11785.37|11768.49|11768.49|0
1682581800000|2023-04-27 07:50:00|11789.88|11789.88|11785.72|11785.72|11794.64|11794.64|11784.19|11784.19|0
1682582100000|2023-04-27 07:55:00|11786.44|11786.44|11781.01|11781.01|11787.16|11787.16|11781.01|11781.01|0
1682582400000|2023-04-27 08:00:00|11779.41|11779.41|11785.69|11785.69|11787.62|11787.62|11779.41|11779.41|0
1682582700000|2023-04-27 08:05:00|11787.94|11787.94|11791.06|11791.06|11794.29|11794.29|11785.81|11785.81|0
1682583000000|2023-04-27 08:10:00|11790.61|11790.61|11812.79|11812.79|11813.58|11813.58|11790.61|11790.61|0
1682583300000|2023-04-27 08:15:00|11810.86|11810.86|11819.23|11819.23|11819.23|11819.23|11810.4|11810.4|0
1682583600000|2023-04-27 08:20:00|11820.8|11820.8|11782.41|11782.41|11822.04|11822.04|11782.41|11782.41|0
1682583900000|2023-04-27 08:25:00|11781.73|11781.73|11774.62|11774.62|11781.95|11781.95|11774.62|11774.62|0
1682584200000|2023-04-27 08:30:00|11775.35|11775.35|11751.39|11751.39|11775.35|11775.35|11751.39|11751.39|0
1682584500000|2023-04-27 08:35:00|11750.9|11750.9|11751.6|11751.6|11761.99|11761.99|11748.63|11748.63|0
1682584800000|2023-04-27 08:40:00|11752.06|11752.06|11749.13|11749.13|11753.22|11753.22|11749.13|11749.13|0
1682585100000|2023-04-27 08:45:00|11744.11|11744.11|11741.27|11741.27|11745.76|11745.76|11738.79|11738.79|0
1682585400000|2023-04-27 08:50:00|11743.44|11743.44|11738.88|11738.88|11745.44|11745.44|11738.88|11738.88|0
1682585700000|2023-04-27 08:55:00|11737.42|11737.42|11738.33|11738.33|11739.85|11739.85|11737.42|11737.42|0
1682586000000|2023-04-27 09:00:00|11739.78|11739.78|11720.74|11720.74|11739.78|11739.78|11720.74|11720.74|0
1682586300000|2023-04-27 09:05:00|11719.28|11719.28|11714.69|11714.69|11719.29|11719.29|11713.97|11713.97|0
1682586600000|2023-04-27 09:10:00|11713.25|11713.25|11693.13|11693.13|11713.25|11713.25|11680.97|11680.97|0
1682586900000|2023-04-27 09:15:00|11694.35|11694.35|11718.06|11718.06|11718.52|11718.52|11694.35|11694.35|0
1682587200000|2023-04-27 09:20:00|11723.45|11723.45|11733.27|11733.27|11733.27|11733.27|11723.45|11723.45|0
1682587500000|2023-04-27 09:25:00|11730.91|11730.91|11733.01|11733.01|11733.01|11733.01|11728.86|11728.86|0
1682587800000|2023-04-27 09:30:00|11732.28|11732.28|11737.4|11737.4|11737.4|11737.4|11731.16|11731.16|0
1682588100000|2023-04-27 09:35:00|11736.27|11736.27|11750.58|11750.58|11753.34|11753.34|11735.25|11735.25|0
1682588400000|2023-04-27 09:40:00|11749.13|11749.13|11751.22|11751.22|11753.95|11753.95|11747.04|11747.04|0
1682588700000|2023-04-27 09:45:00|11749.62|11749.62|11770.96|11770.96|11770.96|11770.96|11749.62|11749.62|0
1682589000000|2023-04-27 09:50:00|11770.24|11770.24|11759.03|11759.03|11770.24|11770.24|11757.38|11757.38|0
1682589300000|2023-04-27 09:55:00|11758.23|11758.23|11755.84|11755.84|11759.36|11759.36|11755.31|11755.31|0
1682589600000|2023-04-27 10:00:00|11754.93|11754.93|11748.58|11748.58|11754.93|11754.93|11745.86|11745.86|0
1682589900000|2023-04-27 10:05:00|11750.83|11750.83|11751.82|11751.82|11755.37|11755.37|11750.02|11750.02|0
1682590200000|2023-04-27 10:10:00|11750.18|11750.18|11741.67|11741.67|11750.18|11750.18|11741.67|11741.67|0
1682590500000|2023-04-27 10:15:00|11740.65|11740.65|11731.4|11731.4|11742.95|11742.95|11731.4|11731.4|0
1682590800000|2023-04-27 10:20:00|11730.03|11730.03|11719.73|11719.73|11730.82|11730.82|11717.66|11717.66|0
1682591100000|2023-04-27 10:25:00|11720.34|11720.34|11724.23|11724.23|11724.23|11724.23|11716.19|11716.19|0
1682591400000|2023-04-27 10:30:00|11723.78|11723.78|11708.97|11708.97|11723.78|11723.78|11706.88|11706.88|0
1682591700000|2023-04-27 10:35:00|11707.37|11707.37|11723.4|11723.4|11723.4|11723.4|11706.69|11706.69|0
1682592000000|2023-04-27 10:40:00|11725.22|11725.22|11734.86|11734.86|11736.35|11736.35|11725.22|11725.22|0
1682592300000|2023-04-27 10:45:00|11735.59|11735.59|11737.98|11737.98|11737.98|11737.98|11735.59|11735.59|0
1682592600000|2023-04-27 10:50:00|11737.18|11737.18|11740.03|11740.03|11743.21|11743.21|11737.18|11737.18|0
1682592900000|2023-04-27 10:55:00|11740.25|11740.25|11758.8|11758.8|11758.8|11758.8|11740.09|11740.09|0
1682593200000|2023-04-27 11:00:00|11757.67|11757.67|11754.98|11754.98|11759.97|11759.97|11754.98|11754.98|0
1682593500000|2023-04-27 11:05:00|11754.19|11754.19|11758.01|11758.01|11758.01|11758.01|11754.19|11754.19|0
1682593800000|2023-04-27 11:10:00|11757.22|11757.22|11756.85|11756.85|11760.55|11760.55|11756.85|11756.85|0
1682594100000|2023-04-27 11:15:00|11758.31|11758.31|11756.34|11756.34|11758.31|11758.31|11755.49|11755.49|0
1682594400000|2023-04-27 11:20:00|11756.82|11756.82|11756.01|11756.01|11758.2|11758.2|11755.61|11755.61|0
1682594700000|2023-04-27 11:25:00|11755.4|11755.4|11760.16|11760.16|11760.16|11760.16|11754.6|11754.6|0
1682595000000|2023-04-27 11:30:00|11761.07|11761.07|11767.64|11767.64|11767.64|11767.64|11760.34|11760.34|0
1682595300000|2023-04-27 11:35:00|11768.77|11768.77|11772.55|11772.55|11774.92|11774.92|11768.77|11768.77|0
1682595600000|2023-04-27 11:40:00|11773.16|11773.16|11773.54|11773.54|11775.87|11775.87|11773.14|11773.14|0
1682595900000|2023-04-27 11:45:00|11772.63|11772.63|11763.55|11763.55|11772.7|11772.7|11762.9|11762.9|0
1682596200000|2023-04-27 11:50:00|11760.27|11760.27|11757.7|11757.7|11760.27|11760.27|11757.7|11757.7|0
1682596500000|2023-04-27 11:55:00|11758.61|11758.61|11763|11763|11763|11763|11758.25|11758.25|0
1682596800000|2023-04-27 12:00:00|11762.03|11762.03|11756.76|11756.76|11762.21|11762.21|11756.76|11756.76|0
1682597100000|2023-04-27 12:05:00|11757.67|11757.67|11757.18|11757.18|11758.4|11758.4|11755.27|11755.27|0
1682597400000|2023-04-27 12:10:00|11758.09|11758.09|11757.45|11757.45|11760.57|11760.57|11757.45|11757.45|0
1682597700000|2023-04-27 12:15:00|11755.99|11755.99|11754.7|11754.7|11755.99|11755.99|11749.79|11749.79|0
1682598000000|2023-04-27 12:20:00|11755.62|11755.62|11757.63|11757.63|11757.63|11757.63|11754.82|11754.82|0
1682598300000|2023-04-27 12:25:00|11757.86|11757.86|11750.59|11750.59|11757.86|11757.86|11750.59|11750.59|0
1682598600000|2023-04-27 12:30:00|11749.61|11749.61|11752.53|11752.53|11753.98|11753.98|11741.26|11741.26|0
1682598900000|2023-04-27 12:35:00|11751.81|11751.81|11762.16|11762.16|11762.38|11762.38|11751.81|11751.81|0
1682599200000|2023-04-27 12:40:00|11761.36|11761.36|11756.15|11756.15|11761.36|11761.36|11755.37|11755.37|0
1682599500000|2023-04-27 12:45:00|11754.58|11754.58|11762.27|11762.27|11762.88|11762.88|11753.9|11753.9|0
1682599800000|2023-04-27 12:50:00|11760.81|11760.81|11763.91|11763.91|11763.91|11763.91|11760.81|11760.81|0
1682600100000|2023-04-27 12:55:00|11766.08|11766.08|11774.41|11774.41|11776.78|11776.78|11766.08|11766.08|0
1682600400000|2023-04-27 13:00:00|11775.21|11775.21|11779.31|11779.31|11779.76|11779.76|11775.21|11775.21|0
1682600700000|2023-04-27 13:05:00|11780.53|11780.53|11786.46|11786.46|11786.46|11786.46|11776.03|11776.03|0
1682601000000|2023-04-27 13:10:00|11788.06|11788.06|11755.26|11755.26|11788.78|11788.78|11755.26|11755.26|0
1682601300000|2023-04-27 13:15:00|11755.75|11755.75|11753.01|11753.01|11755.75|11755.75|11752.4|11752.4|0
1682601600000|2023-04-27 13:20:00|11753.92|11753.92|11766.18|11766.18|11766.18|11766.18|11752.66|11752.66|0
1682601900000|2023-04-27 13:25:00|11767.75|11767.75|11768.85|11768.85|11769.33|11769.33|11764.88|11764.88|0
1682602200000|2023-04-27 13:30:00|11767.63|11767.63|11773.56|11773.56|11773.56|11773.56|11761.39|11761.39|0
1682602500000|2023-04-27 13:35:00|11773.78|11773.78|11788.69|11788.69|11790.68|11790.68|11770.96|11770.96|0
1682602800000|2023-04-27 13:40:00|11789.41|11789.41|11771.99|11771.99|11789.53|11789.53|11771.99|11771.99|0
1682603100000|2023-04-27 13:45:00|11773.36|11773.36|11776.6|11776.6|11776.6|11776.6|11773.36|11773.36|0
1682603400000|2023-04-27 13:50:00|11777.05|11777.05|11770.99|11770.99|11779.28|11779.28|11769.09|11769.09|0
1682603700000|2023-04-27 13:55:00|11771.48|11771.48|11733.93|11733.93|11771.48|11771.48|11733.93|11733.93|0
1682604000000|2023-04-27 14:00:00|11733.48|11733.48|11719.58|11719.58|11733.48|11733.48|11718.86|11718.86|0
1682604300000|2023-04-27 14:05:00|11718.45|11718.45|11720.33|11720.33|11720.33|11720.33|11712.43|11712.43|0
1682604600000|2023-04-27 14:10:00|11721.7|11721.7|11730.26|11730.26|11731.16|11731.16|11718.01|11718.01|0
1682604900000|2023-04-27 14:15:00|11729.77|11729.77|11726.82|11726.82|11729.77|11729.77|11724.4|11724.4|0
1682605200000|2023-04-27 14:20:00|11725.69|11725.69|11719.17|11719.17|11727.96|11727.96|11719.17|11719.17|0
1682605500000|2023-04-27 14:25:00|11718.95|11718.95|11731.09|11731.09|11734.82|11734.82|11718.95|11718.95|0
1682605800000|2023-04-27 14:30:00|11736.38|11736.38|11717.19|11717.19|11736.41|11736.41|11716.73|11716.73|0
1682606100000|2023-04-27 14:35:00|11715.61|11715.61|11725.75|11725.75|11727.33|11727.33|11715.61|11715.61|0
1682606400000|2023-04-27 14:40:00|11725.3|11725.3|11728.31|11728.31|11731.53|11731.53|11717.52|11717.52|0
1682606700000|2023-04-27 14:45:00|11729.74|11729.74|11731.87|11731.87|11731.87|11731.87|11724.94|11724.94|0
1682607000000|2023-04-27 14:50:00|11733.45|11733.45|11721.24|11721.24|11735.54|11735.54|11721.24|11721.24|0
1682607300000|2023-04-27 14:55:00|11719.87|11719.87|11716.96|11716.96|11722.11|11722.11|11714.41|11714.41|0
1682607600000|2023-04-27 15:00:00|11718.11|11718.11|11713.16|11713.16|11719.43|11719.43|11706.5|11706.5|0
1682607900000|2023-04-27 15:05:00|11713.65|11713.65|11708.72|11708.72|11715.63|11715.63|11706.64|11706.64|0
1682608200000|2023-04-27 15:10:00|11710.46|11710.46|11700.68|11700.68|11712.12|11712.12|11699.88|11699.88|0
1682608500000|2023-04-27 15:15:00|11701.14|11701.14|11702.92|11702.92|11703.72|11703.72|11695.97|11695.97|0
1682608800000|2023-04-27 15:20:00|11702.47|11702.47|11724.93|11724.93|11724.93|11724.93|11701.74|11701.74|0
1682609100000|2023-04-27 15:25:00|11724.14|11724.14|11722.73|11722.73|11729.46|11729.46|11719.36|11719.36|0
1682666100000|2023-04-28 07:15:00|11776.2|11776.2|11806.28|11806.28|11806.74|11806.74|11775.07|11775.07|0
1682666400000|2023-04-28 07:20:00|11804.93|11804.93|11799.54|11799.54|11804.93|11804.93|11786.28|11786.28|0
1682666700000|2023-04-28 07:25:00|11793.89|11793.89|11783.87|11783.87|11795.47|11795.47|11783.84|11783.84|0
1682667000000|2023-04-28 07:30:00|11780.97|11780.97|11810.07|11810.07|11810.07|11810.07|11780.97|11780.97|0
1682667300000|2023-04-28 07:35:00|11810.68|11810.68|11818.22|11818.22|11824.82|11824.82|11810.68|11810.68|0
1682667600000|2023-04-28 07:40:00|11818.44|11818.44|11835.87|11835.87|11836.59|11836.59|11818.44|11818.44|0
1682667900000|2023-04-28 07:45:00|11835.41|11835.41|11819.86|11819.86|11835.41|11835.41|11819.86|11819.86|0
1682668200000|2023-04-28 07:50:00|11820.09|11820.09|11803.79|11803.79|11820.09|11820.09|11803.79|11803.79|0
1682668500000|2023-04-28 07:55:00|11802.42|11802.42|11784.18|11784.18|11802.42|11802.42|11784.18|11784.18|0
1682668800000|2023-04-28 08:00:00|11783.95|11783.95|11776.1|11776.1|11783.95|11783.95|11767.19|11767.19|0
1682669100000|2023-04-28 08:05:00|11775.3|11775.3|11779.68|11779.68|11779.68|11779.68|11775.3|11775.3|0
1682669400000|2023-04-28 08:10:00|11781.27|11781.27|11777.08|11777.08|11781.27|11781.27|11765.59|11765.59|0
1682669700000|2023-04-28 08:15:00|11776.11|11776.11|11793.36|11793.36|11793.36|11793.36|11775.66|11775.66|0
1682670000000|2023-04-28 08:20:00|11795.53|11795.53|11785.18|11785.18|11797.35|11797.35|11784.39|11784.39|0
1682670300000|2023-04-28 08:25:00|11786.78|11786.78|11766.64|11766.64|11787.58|11787.58|11766.64|11766.64|0
1682670600000|2023-04-28 08:30:00|11765.06|11765.06|11766.46|11766.46|11766.46|11766.46|11760.05|11760.05|0
1682670900000|2023-04-28 08:35:00|11762.7|11762.7|11740.86|11740.86|11762.7|11762.7|11740.86|11740.86|0
1682671200000|2023-04-28 08:40:00|11740.08|11740.08|11732.48|11732.48|11740.08|11740.08|11728.04|11728.04|0
1682671500000|2023-04-28 08:45:00|11731.68|11731.68|11734.5|11734.5|11734.5|11734.5|11730.31|11730.31|0
1682671800000|2023-04-28 08:50:00|11735.29|11735.29|11735.3|11735.3|11738.69|11738.69|11735.18|11735.18|0
1682672100000|2023-04-28 08:55:00|11733.72|11733.72|11717.06|11717.06|11733.72|11733.72|11717.06|11717.06|0
1682672400000|2023-04-28 09:00:00|11717.78|11717.78|11725.77|11725.77|11725.77|11725.77|11717.78|11717.78|0
1682672700000|2023-04-28 09:05:00|11726.57|11726.57|11723.11|11723.11|11731.08|11731.08|11723.11|11723.11|0
1682673000000|2023-04-28 09:10:00|11722.39|11722.39|11725.19|11725.19|11726.06|11726.06|11720.24|11720.24|0
1682673300000|2023-04-28 09:15:00|11725.99|11725.99|11738.56|11738.56|11738.56|11738.56|11725.99|11725.99|0
1682673600000|2023-04-28 09:20:00|11739.24|11739.24|11752.58|11752.58|11755.63|11755.63|11739.24|11739.24|0
1682673900000|2023-04-28 09:25:00|11751.67|11751.67|11756.77|11756.77|11756.77|11756.77|11751.67|11751.67|0
1682674200000|2023-04-28 09:30:00|11759.67|11759.67|11757.24|11757.24|11761.04|11761.04|11755.3|11755.3|0
1682674500000|2023-04-28 09:35:00|11758.61|11758.61|11767.21|11767.21|11767.21|11767.21|11758.61|11758.61|0
1682674800000|2023-04-28 09:40:00|11767.69|11767.69|11766.91|11766.91|11770.91|11770.91|11766.91|11766.91|0
1682675100000|2023-04-28 09:45:00|11766.11|11766.11|11765.15|11765.15|11770.86|11770.86|11764.4|11764.4|0
1682675400000|2023-04-28 09:50:00|11766.75|11766.75|11765.76|11765.76|11766.75|11766.75|11764.31|11764.31|0
1682675700000|2023-04-28 09:55:00|11768.96|11768.96|11779.74|11779.74|11782.14|11782.14|11768.96|11768.96|0
1682676000000|2023-04-28 10:00:00|11781.92|11781.92|11775.02|11775.02|11781.92|11781.92|11773.5|11773.5|0
1682676300000|2023-04-28 10:05:00|11774.22|11774.22|11774.81|11774.81|11775.77|11775.77|11772.31|11772.31|0
1682676600000|2023-04-28 10:10:00|11774.32|11774.32|11776.97|11776.97|11777.45|11777.45|11774.32|11774.32|0
1682676900000|2023-04-28 10:15:00|11776.48|11776.48|11772.95|11772.95|11776.48|11776.48|11771.09|11771.09|0
1682677200000|2023-04-28 10:20:00|11772.73|11772.73|11776.18|11776.18|11776.18|11776.18|11770.78|11770.78|0
1682677500000|2023-04-28 10:25:00|11775.45|11775.45|11785.83|11785.83|11785.83|11785.83|11775.45|11775.45|0
1682677800000|2023-04-28 10:30:00|11784.86|11784.86|11788.97|11788.97|11788.97|11788.97|11782.97|11782.97|0
1682678100000|2023-04-28 10:35:00|11788.49|11788.49|11788.08|11788.08|11788.49|11788.49|11786.02|11786.02|0
1682678400000|2023-04-28 10:40:00|11788.69|11788.69|11788.99|11788.99|11788.99|11788.99|11784|11784|0
1682678700000|2023-04-28 10:45:00|11789.9|11789.9|11789.1|11789.1|11789.9|11789.9|11788.37|11788.37|0
1682679000000|2023-04-28 10:50:00|11788.64|11788.64|11792.65|11792.65|11792.65|11792.65|11788.64|11788.64|0
1682679300000|2023-04-28 10:55:00|11793.11|11793.11|11790.5|11790.5|11793.91|11793.91|11790.5|11790.5|0
1682679600000|2023-04-28 11:00:00|11790.73|11790.73|11793.4|11793.4|11795.6|11795.6|11790.73|11790.73|0
1682679900000|2023-04-28 11:05:00|11791.82|11791.82|11787.53|11787.53|11793.42|11793.42|11787.05|11787.05|0
1682680200000|2023-04-28 11:10:00|11786.07|11786.07|11793.82|11793.82|11793.82|11793.82|11786.07|11786.07|0
1682680500000|2023-04-28 11:15:00|11794.79|11794.79|11804.82|11804.82|11804.82|11804.82|11794.79|11794.79|0
1682680800000|2023-04-28 11:20:00|11805.55|11805.55|11804.53|11804.53|11807.09|11807.09|11803.75|11803.75|0
1682681100000|2023-04-28 11:25:00|11803.08|11803.08|11817.79|11817.79|11817.79|11817.79|11803.08|11803.08|0
1682681400000|2023-04-28 11:30:00|11816.19|11816.19|11805.58|11805.58|11816.19|11816.19|11804.85|11804.85|0
1682681700000|2023-04-28 11:35:00|11805.09|11805.09|11808.01|11808.01|11809.78|11809.78|11805.09|11805.09|0
1682682000000|2023-04-28 11:40:00|11810.18|11810.18|11814.91|11814.91|11814.91|11814.91|11810.18|11810.18|0
1682682300000|2023-04-28 11:45:00|11817.12|11817.12|11824.32|11824.32|11824.89|11824.89|11817.12|11817.12|0
1682682600000|2023-04-28 11:50:00|11822.04|11822.04|11837.72|11837.72|11837.72|11837.72|11821.58|11821.58|0
1682682900000|2023-04-28 11:55:00|11840.15|11840.15|11842.67|11842.67|11842.67|11842.67|11839.7|11839.7|0
1682683200000|2023-04-28 12:00:00|11843.46|11843.46|11856.46|11856.46|11856.46|11856.46|11843.46|11843.46|0
1682683500000|2023-04-28 12:05:00|11856.95|11856.95|11884.64|11884.64|11884.64|11884.64|11854.1|11854.1|0
1682683800000|2023-04-28 12:10:00|11883.19|11883.19|11887.18|11887.18|11887.18|11887.18|11880.42|11880.42|0
1682684100000|2023-04-28 12:15:00|11887.9|11887.9|11891.55|11891.55|11892.43|11892.43|11887.9|11887.9|0
1682684400000|2023-04-28 12:20:00|11891.06|11891.06|11903.61|11903.61|11903.93|11903.93|11891.06|11891.06|0
1682684700000|2023-04-28 12:25:00|11905.98|11905.98|11931.93|11931.93|11936.3|11936.3|11905.98|11905.98|0
1682685000000|2023-04-28 12:30:00|11933.39|11933.39|11931.23|11931.23|11938.9|11938.9|11909.63|11909.63|0
1682685300000|2023-04-28 12:35:00|11933.48|11933.48|11938.74|11938.74|11941.07|11941.07|11932.22|11932.22|0
1682685600000|2023-04-28 12:40:00|11937.83|11937.83|11936.51|11936.51|11938.27|11938.27|11932.06|11932.06|0
1682685900000|2023-04-28 12:45:00|11936.03|11936.03|11935.76|11935.76|11937.29|11937.29|11932.93|11932.93|0
1682686200000|2023-04-28 12:50:00|11934.85|11934.85|11943.23|11943.23|11944.07|11944.07|11934.85|11934.85|0
1682686500000|2023-04-28 12:55:00|11945.48|11945.48|11940.57|11940.57|11946.21|11946.21|11939.77|11939.77|0
1682686800000|2023-04-28 13:00:00|11942.97|11942.97|11937.53|11937.53|11946.58|11946.58|11935.27|11935.27|0
1682687100000|2023-04-28 13:05:00|11935.68|11935.68|11934.88|11934.88|11936.16|11936.16|11934.88|11934.88|0
1682687400000|2023-04-28 13:10:00|11935.68|11935.68|11938.62|11938.62|11938.62|11938.62|11934.68|11934.68|0
1682687700000|2023-04-28 13:15:00|11939.1|11939.1|11936.98|11936.98|11940.28|11940.28|11934.32|11934.32|0
1682688000000|2023-04-28 13:20:00|11937.78|11937.78|11937.14|11937.14|11940.78|11940.78|11936.63|11936.63|0
1682688300000|2023-04-28 13:25:00|11936.35|11936.35|11937.74|11937.74|11938.64|11938.64|11935.49|11935.49|0
1682688600000|2023-04-28 13:30:00|11936.14|11936.14|11944.19|11944.19|11944.32|11944.32|11935.26|11935.26|0
1682688900000|2023-04-28 13:35:00|11944.99|11944.99|11952.44|11952.44|11957.42|11957.42|11942.11|11942.11|0
1682689200000|2023-04-28 13:40:00|11951.64|11951.64|11939.78|11939.78|11952.25|11952.25|11938.45|11938.45|0
1682689500000|2023-04-28 13:45:00|11938.66|11938.66|11940.84|11940.84|11945.3|11945.3|11929.8|11929.8|0
1682689800000|2023-04-28 13:50:00|11941.97|11941.97|11941.87|11941.87|11945.57|11945.57|11937.78|11937.78|0
1682690100000|2023-04-28 13:55:00|11941.15|11941.15|11930.35|11930.35|11944.31|11944.31|11930.35|11930.35|0
1682690400000|2023-04-28 14:00:00|11932.17|11932.17|11930.15|11930.15|11937.57|11937.57|11928.17|11928.17|0
1682690700000|2023-04-28 14:05:00|11928.7|11928.7|11939.4|11939.4|11940.5|11940.5|11928.7|11928.7|0
1682691000000|2023-04-28 14:10:00|11937.95|11937.95|11956.3|11956.3|11957.75|11957.75|11937.23|11937.23|0
1682691300000|2023-04-28 14:15:00|11955.17|11955.17|11954.89|11954.89|11962.78|11962.78|11954.09|11954.09|0
1682691600000|2023-04-28 14:20:00|11954.17|11954.17|11948.11|11948.11|11955.62|11955.62|11947.2|11947.2|0
1682691900000|2023-04-28 14:25:00|11947.2|11947.2|11938.13|11938.13|11947.2|11947.2|11933.04|11933.04|0
1682692200000|2023-04-28 14:30:00|11936.52|11936.52|11932.18|11932.18|11936.52|11936.52|11921.91|11921.91|0
1682692500000|2023-04-28 14:35:00|11933.15|11933.15|11911.38|11911.38|11943.72|11943.72|11911.38|11911.38|0
1682692800000|2023-04-28 14:40:00|11910.93|11910.93|11917.73|11917.73|11921.02|11921.02|11910.44|11910.44|0
1682693100000|2023-04-28 14:45:00|11917.24|11917.24|11915.57|11915.57|11919.95|11919.95|11905.34|11905.34|0
1682693400000|2023-04-28 14:50:00|11916.02|11916.02|11910.01|11910.01|11919.28|11919.28|11910.01|11910.01|0
1682693700000|2023-04-28 14:55:00|11910.47|11910.47|11890.87|11890.87|11910.47|11910.47|11889.35|11889.35|0
1682694000000|2023-04-28 15:00:00|11891.67|11891.67|11881.36|11881.36|11892.47|11892.47|11877.73|11877.73|0
1682694300000|2023-04-28 15:05:00|11882.49|11882.49|11886.29|11886.29|11892.59|11892.59|11881.04|11881.04|0
1682694600000|2023-04-28 15:10:00|11887.09|11887.09|11892.52|11892.52|11893.28|11893.28|11886.6|11886.6|0
1682694900000|2023-04-28 15:15:00|11893.01|11893.01|11886.81|11886.81|11895.79|11895.79|11875.38|11875.38|0
1682695200000|2023-04-28 15:20:00|11887.29|11887.29|11901.92|11901.92|11907.67|11907.67|11886.81|11886.81|0
1682695500000|2023-04-28 15:25:00|11901.12|11901.12|11904.25|11904.25|11912.94|11912.94|11898.28|11898.28|0
1683011700000|2023-05-02 07:15:00|12264.62|12264.62|12309.27|12309.27|12330.95|12330.95|12259.08|12259.08|0
1683012000000|2023-05-02 07:20:00|12307.82|12307.82|12278.85|12278.85|12318.43|12318.43|12275.22|12275.22|0
1683012300000|2023-05-02 07:25:00|12279.82|12279.82|12316.48|12316.48|12319.73|12319.73|12271.48|12271.48|0
1683012600000|2023-05-02 07:30:00|12315.03|12315.03|12297.79|12297.79|12317.66|12317.66|12295.34|12295.34|0
1683012900000|2023-05-02 07:35:00|12296.34|12296.34|12300.5|12300.5|12302.54|12302.54|12292.57|12292.57|0
1683013200000|2023-05-02 07:40:00|12302.1|12302.1|12304.67|12304.67|12316.04|12316.04|12302.1|12302.1|0
1683013500000|2023-05-02 07:45:00|12303.99|12303.99|12265.32|12265.32|12303.99|12303.99|12265.32|12265.32|0
1683013800000|2023-05-02 07:50:00|12266.45|12266.45|12237.72|12237.72|12271.63|12271.63|12237.72|12237.72|0
1683014100000|2023-05-02 07:55:00|12232.26|12232.26|12234.02|12234.02|12239.03|12239.03|12228.61|12228.61|0
1683014400000|2023-05-02 08:00:00|12233.11|12233.11|12237.33|12237.33|12238.07|12238.07|12226.27|12226.27|0
1683014700000|2023-05-02 08:05:00|12233.47|12233.47|12247.68|12247.68|12250.81|12250.81|12231.17|12231.17|0
1683015000000|2023-05-02 08:10:00|12246.08|12246.08|12237.87|12237.87|12248.95|12248.95|12237.56|12237.56|0
1683015300000|2023-05-02 08:15:00|12235.44|12235.44|12241.75|12241.75|12242.54|12242.54|12235.44|12235.44|0
1683015600000|2023-05-02 08:20:00|12241.02|12241.02|12235.06|12235.06|12247.61|12247.61|12232.88|12232.88|0
1683015900000|2023-05-02 08:25:00|12234.33|12234.33|12242.52|12242.52|12242.52|12242.52|12231.13|12231.13|0
1683016200000|2023-05-02 08:30:00|12243.24|12243.24|12242.05|12242.05|12244.37|12244.37|12241.97|12241.97|0
1683016500000|2023-05-02 08:35:00|12244.22|12244.22|12241.16|12241.16|12244.71|12244.71|12237.08|12237.08|0
1683016800000|2023-05-02 08:40:00|12240.93|12240.93|12242.03|12242.03|12248.06|12248.06|12240.93|12240.93|0
1683017100000|2023-05-02 08:45:00|12240.21|12240.21|12256.47|12256.47|12257.34|12257.34|12236.25|12236.25|0
1683017400000|2023-05-02 08:50:00|12257.44|12257.44|12257.03|12257.03|12260.72|12260.72|12256.23|12256.23|0
1683017700000|2023-05-02 08:55:00|12258.62|12258.62|12253.84|12253.84|12265.52|12265.52|12253.84|12253.84|0
1683018000000|2023-05-02 09:00:00|12252.93|12252.93|12244.97|12244.97|12252.93|12252.93|12244.97|12244.97|0
1683018300000|2023-05-02 09:05:00|12246.42|12246.42|12236.01|12236.01|12247.94|12247.94|12234.09|12234.09|0
1683018600000|2023-05-02 09:10:00|12237.46|12237.46|12238.6|12238.6|12241.32|12241.32|12236.24|12236.24|0
1683018900000|2023-05-02 09:15:00|12237.8|12237.8|12268.98|12268.98|12268.98|12268.98|12237.8|12237.8|0
1683019200000|2023-05-02 09:20:00|12269.77|12269.77|12294.69|12294.69|12294.69|12294.69|12269.46|12269.46|0
1683019500000|2023-05-02 09:25:00|12295.3|12295.3|12333.78|12333.78|12333.78|12333.78|12295.3|12295.3|0
1683019800000|2023-05-02 09:30:00|12334.69|12334.69|12324.6|12324.6|12339.98|12339.98|12324.6|12324.6|0
1683020100000|2023-05-02 09:35:00|12326.54|12326.54|12321.29|12321.29|12326.54|12326.54|12312.04|12312.04|0
1683020400000|2023-05-02 09:40:00|12322.89|12322.89|12331.03|12331.03|12331.03|12331.03|12322.89|12322.89|0
1683020700000|2023-05-02 09:45:00|12331.82|12331.82|12312.64|12312.64|12331.82|12331.82|12307.68|12307.68|0
1683021000000|2023-05-02 09:50:00|12313.37|12313.37|12295.81|12295.81|12313.37|12313.37|12293.15|12293.15|0
1683021300000|2023-05-02 09:55:00|12295.01|12295.01|12287.88|12287.88|12295.01|12295.01|12287.88|12287.88|0
1683021600000|2023-05-02 10:00:00|12286.97|12286.97|12283.97|12283.97|12286.97|12286.97|12275.78|12275.78|0
1683021900000|2023-05-02 10:05:00|12283.17|12283.17|12280|12280|12283.17|12283.17|12278.55|12278.55|0
1683022200000|2023-05-02 10:10:00|12281.6|12281.6|12281.03|12281.03|12284|12284|12279.05|12279.05|0
1683022500000|2023-05-02 10:15:00|12281.83|12281.83|12298.89|12298.89|12299.69|12299.69|12281.83|12281.83|0
1683022800000|2023-05-02 10:20:00|12299.62|12299.62|12300.79|12300.79|12302.92|12302.92|12287.78|12287.78|0
1683023100000|2023-05-02 10:25:00|12301.27|12301.27|12295.49|12295.49|12305.05|12305.05|12287.78|12287.78|0
1683023400000|2023-05-02 10:30:00|12296.21|12296.21|12286.51|12286.51|12296.21|12296.21|12284.25|12284.25|0
1683023700000|2023-05-02 10:35:00|12287.24|12287.24|12291.9|12291.9|12293.72|12293.72|12287.24|12287.24|0
1683024000000|2023-05-02 10:40:00|12290.45|12290.45|12281.14|12281.14|12291.08|12291.08|12281.14|12281.14|0
1683024300000|2023-05-02 10:45:00|12280.36|12280.36|12284.53|12284.53|12286.06|12286.06|12279.57|12279.57|0
1683024600000|2023-05-02 10:50:00|12283.74|12283.74|12286.33|12286.33|12289.18|12289.18|12283.74|12283.74|0
1683024900000|2023-05-02 10:55:00|12287.13|12287.13|12296.25|12296.25|12296.25|12296.25|12287.13|12287.13|0
1683025200000|2023-05-02 11:00:00|12296.48|12296.48|12290.01|12290.01|12297.27|12297.27|12290.01|12290.01|0
1683025500000|2023-05-02 11:05:00|12289.28|12289.28|12290.89|12290.89|12294.03|12294.03|12289.28|12289.28|0
1683025800000|2023-05-02 11:10:00|12291.34|12291.34|12289.99|12289.99|12291.34|12291.34|12287.41|12287.41|0
1683026100000|2023-05-02 11:15:00|12289.08|12289.08|12294.43|12294.43|12295.88|12295.88|12286.9|12286.9|0
1683026400000|2023-05-02 11:20:00|12292.98|12292.98|12290.37|12290.37|12293.7|12293.7|12290.14|12290.14|0
1683026700000|2023-05-02 11:25:00|12291.82|12291.82|12274.63|12274.63|12291.82|12291.82|12274.63|12274.63|0
1683027000000|2023-05-02 11:30:00|12273.83|12273.83|12270.66|12270.66|12276.09|12276.09|12264.46|12264.46|0
1683027300000|2023-05-02 11:35:00|12269.93|12269.93|12259.02|12259.02|12270.85|12270.85|12259.02|12259.02|0
1683027600000|2023-05-02 11:40:00|12258.22|12258.22|12236.8|12236.8|12258.22|12258.22|12236.8|12236.8|0
1683027900000|2023-05-02 11:45:00|12237.53|12237.53|12239.2|12239.2|12243.92|12243.92|12237.53|12237.53|0
1683028200000|2023-05-02 11:50:00|12238.59|12238.59|12258.73|12258.73|12259.85|12259.85|12238.59|12238.59|0
1683028500000|2023-05-02 11:55:00|12259.21|12259.21|12266.5|12266.5|12266.5|12266.5|12258.49|12258.49|0
1683028800000|2023-05-02 12:00:00|12270.14|12270.14|12279.07|12279.07|12279.07|12279.07|12268.54|12268.54|0
1683029100000|2023-05-02 12:05:00|12279.3|12279.3|12264.37|12264.37|12279.3|12279.3|12264.37|12264.37|0
1683029400000|2023-05-02 12:10:00|12262.92|12262.92|12252.85|12252.85|12262.92|12262.92|12251.47|12251.47|0
1683029700000|2023-05-02 12:15:00|12253.98|12253.98|12246.41|12246.41|12254.46|12254.46|12246.41|12246.41|0
1683030000000|2023-05-02 12:20:00|12245.5|12245.5|12245.37|12245.37|12246.28|12246.28|12245.37|12245.37|0
1683030300000|2023-05-02 12:25:00|12246.97|12246.97|12247.45|12247.45|12249.22|12249.22|12246.97|12246.97|0
1683030600000|2023-05-02 12:30:00|12248.36|12248.36|12252.91|12252.91|12252.91|12252.91|12248.19|12248.19|0
1683030900000|2023-05-02 12:35:00|12254.03|12254.03|12251.16|12251.16|12254.76|12254.76|12251.16|12251.16|0
1683031200000|2023-05-02 12:40:00|12250.25|12250.25|12245.52|12245.52|12256.54|12256.54|12245.52|12245.52|0
1683031500000|2023-05-02 12:45:00|12244.61|12244.61|12232.82|12232.82|12244.61|12244.61|12232.82|12232.82|0
1683031800000|2023-05-02 12:50:00|12230.87|12230.87|12201.96|12201.96|12233.96|12233.96|12201.96|12201.96|0
1683032100000|2023-05-02 12:55:00|12202.69|12202.69|12201.2|12201.2|12202.69|12202.69|12196.74|12196.74|0
1683032400000|2023-05-02 13:00:00|12201.93|12201.93|12197.36|12197.36|12208.83|12208.83|12195.91|12195.91|0
1683032700000|2023-05-02 13:05:00|12196.23|12196.23|12196.95|12196.95|12197.14|12197.14|12191.86|12191.86|0
1683033000000|2023-05-02 13:10:00|12197.92|12197.92|12195.74|12195.74|12199.92|12199.92|12195.74|12195.74|0
1683033300000|2023-05-02 13:15:00|12194.61|12194.61|12198.37|12198.37|12199.5|12199.5|12189.23|12189.23|0
1683033600000|2023-05-02 13:20:00|12199.17|12199.17|12198.92|12198.92|12200.3|12200.3|12198.85|12198.85|0
1683033900000|2023-05-02 13:25:00|12198.2|12198.2|12211.89|12211.89|12211.89|12211.89|12193.36|12193.36|0
1683034200000|2023-05-02 13:30:00|12211.16|12211.16|12213.75|12213.75|12214.8|12214.8|12204.67|12204.67|0
1683034500000|2023-05-02 13:35:00|12212.83|12212.83|12211.45|12211.45|12215.37|12215.37|12207.08|12207.08|0
1683034800000|2023-05-02 13:40:00|12208.56|12208.56|12232.29|12232.29|12234.3|12234.3|12206.68|12206.68|0
1683035100000|2023-05-02 13:45:00|12234.11|12234.11|12232.08|12232.08|12237.92|12237.92|12230.49|12230.49|0
1683035400000|2023-05-02 13:50:00|12231.17|12231.17|12197.5|12197.5|12231.17|12231.17|12197.01|12197.01|0
1683035700000|2023-05-02 13:55:00|12197.99|12197.99|12180.77|12180.77|12197.99|12197.99|12174.58|12174.58|0
1683036000000|2023-05-02 14:00:00|12179.97|12179.97|12183.79|12183.79|12195.99|12195.99|12179.97|12179.97|0
1683036300000|2023-05-02 14:05:00|12181.97|12181.97|12185.99|12185.99|12185.99|12185.99|12177.48|12177.48|0
1683036600000|2023-05-02 14:10:00|12186.71|12186.71|12182.59|12182.59|12189.07|12189.07|12181.75|12181.75|0
1683036900000|2023-05-02 14:15:00|12181.68|12181.68|12152.91|12152.91|12181.68|12181.68|12150.96|12150.96|0
1683037200000|2023-05-02 14:20:00|12152.8|12152.8|12135.8|12135.8|12152.8|12152.8|12135.58|12135.58|0
1683037500000|2023-05-02 14:25:00|12134.27|12134.27|12129.72|12129.72|12137.59|12137.59|12127.45|12127.45|0
1683037800000|2023-05-02 14:30:00|12128.92|12128.92|12132.54|12132.54|12132.54|12132.54|12121.62|12121.62|0
1683038100000|2023-05-02 14:35:00|12131.82|12131.82|12162.57|12162.57|12162.57|12162.57|12124.23|12124.23|0
1683038400000|2023-05-02 14:40:00|12163.48|12163.48|12170.91|12170.91|12175.85|12175.85|12163.48|12163.48|0
1683038700000|2023-05-02 14:45:00|12171.7|12171.7|12167.72|12167.72|12172.83|12172.83|12164.8|12164.8|0
1683039000000|2023-05-02 14:50:00|12167.27|12167.27|12173.61|12173.61|12174.52|12174.52|12166.27|12166.27|0
1683039300000|2023-05-02 14:55:00|12172.48|12172.48|12181.19|12181.19|12181.99|12181.99|12172.48|12172.48|0
1683039600000|2023-05-02 15:00:00|12181.99|12181.99|12181.72|12181.72|12181.99|12181.99|12172.56|12172.56|0
1683039900000|2023-05-02 15:05:00|12180.6|12180.6|12168.33|12168.33|12183.95|12183.95|12166.29|12166.29|0
1683040200000|2023-05-02 15:10:00|12169.25|12169.25|12165.53|12165.53|12170.22|12170.22|12156.35|12156.35|0
1683040500000|2023-05-02 15:15:00|12164.56|12164.56|12160.03|12160.03|12173.21|12173.21|12159.54|12159.54|0
1683040800000|2023-05-02 15:20:00|12159.3|12159.3|12164.32|12164.32|12164.32|12164.32|12154.57|12154.57|0
1683041100000|2023-05-02 15:25:00|12163.19|12163.19|12161.61|12161.61|12170|12170|12156.18|12156.18|0
1683098100000|2023-05-03 07:15:00|12103.56|12103.56|12150.04|12150.04|12150.04|12150.04|12101.39|12101.39|0
1683098400000|2023-05-03 07:20:00|12151.49|12151.49|12153.28|12153.28|12160.14|12160.14|12149.67|12149.67|0
1683098700000|2023-05-03 07:25:00|12152.8|12152.8|12160.89|12160.89|12161.8|12161.8|12139.06|12139.06|0
1683099000000|2023-05-03 07:30:00|12156.17|12156.17|12156.87|12156.87|12163.67|12163.67|12153.02|12153.02|0
1683099300000|2023-05-03 07:35:00|12157.09|12157.09|12113.99|12113.99|12159.13|12159.13|12113.99|12113.99|0
1683099600000|2023-05-03 07:40:00|12113.27|12113.27|12110.75|12110.75|12115.65|12115.65|12106.76|12106.76|0
1683099900000|2023-05-03 07:45:00|12110.52|12110.52|12121.7|12121.7|12136.23|12136.23|12110.52|12110.52|0
1683100200000|2023-05-03 07:50:00|12122.5|12122.5|12123.06|12123.06|12125.42|12125.42|12119.95|12119.95|0
1683100500000|2023-05-03 07:55:00|12122.15|12122.15|12131.3|12131.3|12131.3|12131.3|12116.42|12116.42|0
1683100800000|2023-05-03 08:00:00|12131.78|12131.78|12119.31|12119.31|12131.78|12131.78|12109.61|12109.61|0
1683101100000|2023-05-03 08:05:00|12120.22|12120.22|12142.63|12142.63|12144.14|12144.14|12119.31|12119.31|0
1683101400000|2023-05-03 08:10:00|12143.54|12143.54|12154.2|12154.2|12154.2|12154.2|12135.66|12135.66|0
1683101700000|2023-05-03 08:15:00|12153.71|12153.71|12156.34|12156.34|12164.49|12164.49|12153.71|12153.71|0
1683102000000|2023-05-03 08:20:00|12155.73|12155.73|12148.45|12148.45|12155.73|12155.73|12145.82|12145.82|0
1683102300000|2023-05-03 08:25:00|12149.24|12149.24|12158.55|12158.55|12159.77|12159.77|12149.01|12149.01|0
1683102600000|2023-05-03 08:30:00|12159.34|12159.34|12162.78|12162.78|12164.81|12164.81|12159.34|12159.34|0
1683102900000|2023-05-03 08:35:00|12161.81|12161.81|12140.9|12140.9|12161.81|12161.81|12140.4|12140.4|0
1683103200000|2023-05-03 08:40:00|12141.62|12141.62|12123.91|12123.91|12141.62|12141.62|12123.36|12123.36|0
1683103500000|2023-05-03 08:45:00|12125.49|12125.49|12131.24|12131.24|12131.24|12131.24|12122.44|12122.44|0
1683103800000|2023-05-03 08:50:00|12130.33|12130.33|12117.73|12117.73|12130.33|12130.33|12117.73|12117.73|0
1683104100000|2023-05-03 08:55:00|12117|12117|12108.54|12108.54|12117|12117|12106.59|12106.59|0
1683104400000|2023-05-03 09:00:00|12108.09|12108.09|12112.37|12112.37|12116.03|12116.03|12106.96|12106.96|0
1683104700000|2023-05-03 09:05:00|12111.4|12111.4|12106.42|12106.42|12111.4|12111.4|12103.44|12103.44|0
1683105000000|2023-05-03 09:10:00|12104.82|12104.82|12108.28|12108.28|12110.51|12110.51|12093.27|12093.27|0
1683105300000|2023-05-03 09:15:00|12107.48|12107.48|12102.38|12102.38|12108.61|12108.61|12097.29|12097.29|0
1683105600000|2023-05-03 09:20:00|12102.99|12102.99|12113.9|12113.9|12113.9|12113.9|12102.08|12102.08|0
1683105900000|2023-05-03 09:25:00|12114.69|12114.69|12116.85|12116.85|12117.08|12117.08|12112.18|12112.18|0
1683106200000|2023-05-03 09:30:00|12116.13|12116.13|12106.02|12106.02|12116.85|12116.85|12106.02|12106.02|0
1683106500000|2023-05-03 09:35:00|12103.62|12103.62|12086.44|12086.44|12105.22|12105.22|12085.33|12085.33|0
1683106800000|2023-05-03 09:40:00|12084.84|12084.84|12075.37|12075.37|12084.84|12084.84|12072.15|12072.15|0
1683107100000|2023-05-03 09:45:00|12074.65|12074.65|12067.56|12067.56|12074.65|12074.65|12065.34|12065.34|0
1683107400000|2023-05-03 09:50:00|12066.84|12066.84|12058.73|12058.73|12066.87|12066.87|12058.27|12058.27|0
1683107700000|2023-05-03 09:55:00|12059.53|12059.53|12036.58|12036.58|12060.33|12060.33|12033.02|12033.02|0
1683108000000|2023-05-03 10:00:00|12036.12|12036.12|12052.13|12052.13|12056.14|12056.14|12036.12|12036.12|0
1683108300000|2023-05-03 10:05:00|12052.59|12052.59|12068.79|12068.79|12068.79|12068.79|12052.59|12052.59|0
1683108600000|2023-05-03 10:10:00|12067.66|12067.66|12078.32|12078.32|12080.89|12080.89|12067.66|12067.66|0
1683108900000|2023-05-03 10:15:00|12078.05|12078.05|12070.41|12070.41|12078.05|12078.05|12067.44|12067.44|0
1683109200000|2023-05-03 10:20:00|12070.87|12070.87|12062.59|12062.59|12070.87|12070.87|12056.91|12056.91|0
1683109500000|2023-05-03 10:25:00|12064.41|12064.41|12051.72|12051.72|12065.55|12065.55|12046.76|12046.76|0
1683109800000|2023-05-03 10:30:00|12052.84|12052.84|12052.01|12052.01|12052.84|12052.84|12049.95|12049.95|0
1683110100000|2023-05-03 10:35:00|12051.4|12051.4|12045.64|12045.64|12051.4|12051.4|12043.44|12043.44|0
1683110400000|2023-05-03 10:40:00|12048.01|12048.01|12040.5|12040.5|12049.46|12049.46|12040.5|12040.5|0
1683110700000|2023-05-03 10:45:00|12039.13|12039.13|12008.77|12008.77|12039.13|12039.13|12005.16|12005.16|0
1683111000000|2023-05-03 10:50:00|12009|12009|12020.81|12020.81|12020.81|12020.81|12008.09|12008.09|0
1683111300000|2023-05-03 10:55:00|12023.24|12023.24|12033.71|12033.71|12036.87|12036.87|12023.24|12023.24|0
1683111600000|2023-05-03 11:00:00|12034.32|12034.32|12031.35|12031.35|12036.37|12036.37|12030.86|12030.86|0
1683111900000|2023-05-03 11:05:00|12030.22|12030.22|12022.92|12022.92|12030.22|12030.22|12022.13|12022.13|0
1683112200000|2023-05-03 11:10:00|12023.14|12023.14|12019.51|12019.51|12028.94|12028.94|12018.78|12018.78|0
1683112500000|2023-05-03 11:15:00|12018.54|12018.54|12010.71|12010.71|12018.54|12018.54|12010.25|12010.25|0
1683112800000|2023-05-03 11:20:00|12011.43|12011.43|11995.24|11995.24|12011.43|12011.43|11995.24|11995.24|0
1683113100000|2023-05-03 11:25:00|11993.79|11993.79|11985.04|11985.04|11994.52|11994.52|11983.59|11983.59|0
1683113400000|2023-05-03 11:30:00|11984.59|11984.59|11979.12|11979.12|11986.38|11986.38|11979.12|11979.12|0
1683113700000|2023-05-03 11:35:00|11980.1|11980.1|11994.27|11994.27|11996.44|11996.44|11980.1|11980.1|0
1683114000000|2023-05-03 11:40:00|11992.33|11992.33|11994.57|11994.57|11998.12|11998.12|11992.33|11992.33|0
1683114300000|2023-05-03 11:45:00|11997.19|11997.19|12016.33|12016.33|12016.33|12016.33|11997.19|11997.19|0
1683114600000|2023-05-03 11:50:00|12017.93|12017.93|12018.8|12018.8|12021.78|12021.78|12017.93|12017.93|0
1683114900000|2023-05-03 11:55:00|12017.68|12017.68|12005.48|12005.48|12017.68|12017.68|12005.48|12005.48|0
1683115200000|2023-05-03 12:00:00|12006.45|12006.45|12023.38|12023.38|12023.38|12023.38|12006.45|12006.45|0
1683115500000|2023-05-03 12:05:00|12024.18|12024.18|12026.79|12026.79|12029.6|12029.6|12023.84|12023.84|0
1683115800000|2023-05-03 12:10:00|12026.56|12026.56|12022.75|12022.75|12028.46|12028.46|12022.75|12022.75|0
1683116100000|2023-05-03 12:15:00|12018.98|12018.98|12036.37|12036.37|12041.62|12041.62|12018.98|12018.98|0
1683116400000|2023-05-03 12:20:00|12037.5|12037.5|12031.54|12031.54|12037.5|12037.5|12024.44|12024.44|0
1683116700000|2023-05-03 12:25:00|12031.99|12031.99|12025.2|12025.2|12032.78|12032.78|12025.2|12025.2|0
1683117000000|2023-05-03 12:30:00|12024.72|12024.72|12016.42|12016.42|12025.79|12025.79|12016.42|12016.42|0
1683117300000|2023-05-03 12:35:00|12016.9|12016.9|12026.11|12026.11|12026.11|12026.11|12016.9|12016.9|0
1683117600000|2023-05-03 12:40:00|12024.86|12024.86|12022.33|12022.33|12024.86|12024.86|12018.5|12018.5|0
1683117900000|2023-05-03 12:45:00|12021.42|12021.42|12013.02|12013.02|12021.42|12021.42|12013.02|12013.02|0
1683118200000|2023-05-03 12:50:00|12013.63|12013.63|12002.28|12002.28|12013.63|12013.63|12001.82|12001.82|0
1683118500000|2023-05-03 12:55:00|12001.79|12001.79|12016.56|12016.56|12017.53|12017.53|11999.76|11999.76|0
1683118800000|2023-05-03 13:00:00|12017.93|12017.93|12019.14|12019.14|12022.41|12022.41|12017.93|12017.93|0
1683119100000|2023-05-03 13:05:00|12018.17|12018.17|12009.38|12009.38|12018.17|12018.17|12004.61|12004.61|0
1683119400000|2023-05-03 13:10:00|12008.47|12008.47|11991.41|11991.41|12008.92|12008.92|11991.41|11991.41|0
1683119700000|2023-05-03 13:15:00|11989.23|11989.23|11986.31|11986.31|11991.35|11991.35|11986.31|11986.31|0
1683120000000|2023-05-03 13:20:00|11986.76|11986.76|11976.16|11976.16|11990.32|11990.32|11976.16|11976.16|0
1683120300000|2023-05-03 13:25:00|11974.94|11974.94|11981.42|11981.42|11982.55|11982.55|11973.35|11973.35|0
1683120600000|2023-05-03 13:30:00|11983.27|11983.27|11991.44|11991.44|11991.44|11991.44|11981.04|11981.04|0
1683120900000|2023-05-03 13:35:00|11994.63|11994.63|12012.12|12012.12|12018.77|12018.77|11994.63|11994.63|0
1683121200000|2023-05-03 13:40:00|12012.92|12012.92|12004.14|12004.14|12012.92|12012.92|11997.59|11997.59|0
1683121500000|2023-05-03 13:45:00|12004.87|12004.87|12030.51|12030.51|12030.51|12030.51|12003.51|12003.51|0
1683121800000|2023-05-03 13:50:00|12031.24|12031.24|12033.38|12033.38|12034.49|12034.49|12025.19|12025.19|0
1683122100000|2023-05-03 13:55:00|12032.47|12032.47|11989.84|11989.84|12032.47|12032.47|11989.3|11989.3|0
1683122400000|2023-05-03 14:00:00|12000.88|12000.88|12002.1|12002.1|12016.18|12016.18|12000.88|12000.88|0
1683122700000|2023-05-03 14:05:00|12003.01|12003.01|12005.32|12005.32|12007.58|12007.58|12001.56|12001.56|0
1683123000000|2023-05-03 14:10:00|12006.12|12006.12|12010.52|12010.52|12011.24|12011.24|12001.53|12001.53|0
1683123300000|2023-05-03 14:15:00|12010.75|12010.75|12021.04|12021.04|12021.04|12021.04|12010.75|12010.75|0
1683123600000|2023-05-03 14:20:00|12020.06|12020.06|12011.71|12011.71|12030.69|12030.69|12011.71|12011.71|0
1683123900000|2023-05-03 14:25:00|12012.44|12012.44|12006.58|12006.58|12012.44|12012.44|12006.58|12006.58|0
1683124200000|2023-05-03 14:30:00|12007.38|12007.38|12008.2|12008.2|12009.37|12009.37|11997.1|11997.1|0
1683124500000|2023-05-03 14:35:00|12007.07|12007.07|11999.28|11999.28|12007.07|12007.07|11997.95|11997.95|0
1683124800000|2023-05-03 14:40:00|12000.07|12000.07|11993.62|11993.62|12003.38|12003.38|11993.62|11993.62|0
1683125100000|2023-05-03 14:45:00|11993.01|11993.01|11986.01|11986.01|11993.01|11993.01|11984.93|11984.93|0
1683125400000|2023-05-03 14:50:00|11986.98|11986.98|11979.22|11979.22|11986.98|11986.98|11971.9|11971.9|0
1683125700000|2023-05-03 14:55:00|11980.02|11980.02|11971.26|11971.26|11982.16|11982.16|11968.85|11968.85|0
1683126000000|2023-05-03 15:00:00|11969.68|11969.68|11981.76|11981.76|11982.21|11982.21|11969.34|11969.34|0
1683126300000|2023-05-03 15:05:00|11983.2|11983.2|11992.29|11992.29|11992.29|11992.29|11981.97|11981.97|0
1683126600000|2023-05-03 15:10:00|11993.01|11993.01|11995.59|11995.59|12000.67|12000.67|11993.01|11993.01|0
1683126900000|2023-05-03 15:15:00|11996.07|11996.07|12002.19|12002.19|12002.68|12002.68|11993.98|11993.98|0
1683127200000|2023-05-03 15:20:00|12003.1|12003.1|12002.07|12002.07|12005.56|12005.56|11999.23|11999.23|0
1683127500000|2023-05-03 15:25:00|12001.62|12001.62|11996.38|11996.38|12001.62|12001.62|11993.4|11993.4|0
1683184500000|2023-05-04 07:15:00|11936.09|11936.09|11906.57|11906.57|11936.81|11936.81|11906.57|11906.57|0
1683184800000|2023-05-04 07:20:00|11906.34|11906.34|11915.67|11915.67|11915.67|11915.67|11903.5|11903.5|0
1683185100000|2023-05-04 07:25:00|11917.49|11917.49|11922.49|11922.49|11922.49|11922.49|11908.17|11908.17|0
1683185400000|2023-05-04 07:30:00|11925.67|11925.67|11969.73|11969.73|11969.73|11969.73|11925.67|11925.67|0
1683185700000|2023-05-04 07:35:00|11976.91|11976.91|12011.06|12011.06|12019.58|12019.58|11976.91|11976.91|0
1683186000000|2023-05-04 07:40:00|12009.93|12009.93|11991.78|11991.78|12009.93|12009.93|11991.78|11991.78|0
1683186300000|2023-05-04 07:45:00|11993.61|11993.61|11982.42|11982.42|11993.61|11993.61|11980.99|11980.99|0
1683186600000|2023-05-04 07:50:00|11981.51|11981.51|11972.32|11972.32|11981.51|11981.51|11964.52|11964.52|0
1683186900000|2023-05-04 07:55:00|11967.97|11967.97|11975.15|11975.15|11975.15|11975.15|11964.52|11964.52|0
1683187200000|2023-05-04 08:00:00|11978.35|11978.35|11981.56|11981.56|11983.39|11983.39|11976.7|11976.7|0
1683187500000|2023-05-04 08:05:00|11983.14|11983.14|11967.5|11967.5|11984.59|11984.59|11965.79|11965.79|0
1683187800000|2023-05-04 08:10:00|11966.82|11966.82|11960.34|11960.34|11966.82|11966.82|11949.98|11949.98|0
1683188100000|2023-05-04 08:15:00|11959.54|11959.54|11983.02|11983.02|11983.02|11983.02|11959.54|11959.54|0
1683188400000|2023-05-04 08:20:00|11984.62|11984.62|11988.93|11988.93|11996.25|11996.25|11984.62|11984.62|0
1683188700000|2023-05-04 08:25:00|11988.03|11988.03|11987.2|11987.2|11989.28|11989.28|11986.36|11986.36|0
1683189000000|2023-05-04 08:30:00|11986.47|11986.47|11977.64|11977.64|11986.47|11986.47|11976.16|11976.16|0
1683189300000|2023-05-04 08:35:00|11978.55|11978.55|11978.83|11978.83|11985.96|11985.96|11978.55|11978.55|0
1683189600000|2023-05-04 08:40:00|11979.63|11979.63|11965.21|11965.21|11979.87|11979.87|11964.72|11964.72|0
1683189900000|2023-05-04 08:45:00|11963.03|11963.03|11947.73|11947.73|11963.76|11963.76|11947.73|11947.73|0
1683190200000|2023-05-04 08:50:00|11944.44|11944.44|11929.14|11929.14|11944.44|11944.44|11929.14|11929.14|0
1683190500000|2023-05-04 08:55:00|11927.77|11927.77|11903.91|11903.91|11927.77|11927.77|11902.55|11902.55|0
1683190800000|2023-05-04 09:00:00|11903|11903|11901.23|11901.23|11903|11903|11897.1|11897.1|0
1683191100000|2023-05-04 09:05:00|11901.71|11901.71|11889.41|11889.41|11904.47|11904.47|11887.3|11887.3|0
1683191400000|2023-05-04 09:10:00|11890.22|11890.22|11881.6|11881.6|11892.75|11892.75|11880.8|11880.8|0
1683191700000|2023-05-04 09:15:00|11880|11880|11879.84|11879.84|11880|11880|11871.88|11871.88|0
1683192000000|2023-05-04 09:20:00|11880.97|11880.97|11875.21|11875.21|11880.97|11880.97|11868.79|11868.79|0
1683192300000|2023-05-04 09:25:00|11877.65|11877.65|11907.73|11907.73|11907.73|11907.73|11877.65|11877.65|0
1683192600000|2023-05-04 09:30:00|11908.64|11908.64|11910.91|11910.91|11910.91|11910.91|11905.63|11905.63|0
1683192900000|2023-05-04 09:35:00|11910.46|11910.46|11918.94|11918.94|11918.94|11918.94|11909.03|11909.03|0
1683193200000|2023-05-04 09:40:00|11925.43|11925.43|11940.53|11940.53|11940.53|11940.53|11925.43|11925.43|0
1683193500000|2023-05-04 09:45:00|11941.33|11941.33|11940.85|11940.85|11941.38|11941.38|11938.58|11938.58|0
1683193800000|2023-05-04 09:50:00|11939.94|11939.94|11935.39|11935.39|11939.94|11939.94|11933.93|11933.93|0
1683194100000|2023-05-04 09:55:00|11936.36|11936.36|11946.88|11946.88|11946.88|11946.88|11936.36|11936.36|0
1683194400000|2023-05-04 10:00:00|11947.79|11947.79|11954.37|11954.37|11961.8|11961.8|11947.79|11947.79|0
1683194700000|2023-05-04 10:05:00|11955.59|11955.59|11948.51|11948.51|11955.59|11955.59|11948.51|11948.51|0
1683195000000|2023-05-04 10:10:00|11945.31|11945.31|11945.73|11945.73|11948.74|11948.74|11944.4|11944.4|0
1683195300000|2023-05-04 10:15:00|11946.91|11946.91|11949.57|11949.57|11950.05|11950.05|11946.91|11946.91|0
1683195600000|2023-05-04 10:20:00|11949.12|11949.12|11958.16|11958.16|11958.16|11958.16|11949.12|11949.12|0
1683195900000|2023-05-04 10:25:00|11957.19|11957.19|11955.42|11955.42|11957.19|11957.19|11953.56|11953.56|0
1683196200000|2023-05-04 10:30:00|11956.14|11956.14|11963.18|11963.18|11963.18|11963.18|11956.14|11956.14|0
1683196500000|2023-05-04 10:35:00|11965|11965|11960.14|11960.14|11965.79|11965.79|11959.16|11959.16|0
1683196800000|2023-05-04 10:40:00|11957.25|11957.25|11956.28|11956.28|11957.25|11957.25|11954.16|11954.16|0
1683197100000|2023-05-04 10:45:00|11957.08|11957.08|11957.43|11957.43|11961.55|11961.55|11957.08|11957.08|0
1683197400000|2023-05-04 10:50:00|11955.6|11955.6|11969.96|11969.96|11969.96|11969.96|11955.05|11955.05|0
1683197700000|2023-05-04 10:55:00|11970.76|11970.76|11992.03|11992.03|11992.03|11992.03|11970.04|11970.04|0
1683198000000|2023-05-04 11:00:00|11992.83|11992.83|12000.75|12000.75|12000.98|12000.98|11992.83|11992.83|0
1683198300000|2023-05-04 11:05:00|12001.55|12001.55|11996.67|11996.67|12001.55|12001.55|11991.47|11991.47|0
1683198600000|2023-05-04 11:10:00|11998.25|11998.25|11996.15|11996.15|11998.25|11998.25|11994.79|11994.79|0
1683198900000|2023-05-04 11:15:00|11997.06|11997.06|12004.99|12004.99|12006.08|12006.08|11997.06|11997.06|0
1683199200000|2023-05-04 11:20:00|12004.5|12004.5|12007.2|12007.2|12007.2|12007.2|12004.2|12004.2|0
1683199500000|2023-05-04 11:25:00|12008.17|12008.17|12014.16|12014.16|12015.5|12015.5|12007.2|12007.2|0
1683199800000|2023-05-04 11:30:00|12012.71|12012.71|12007.17|12007.17|12013.44|12013.44|12003.1|12003.1|0
1683200100000|2023-05-04 11:35:00|12006.45|12006.45|11994.27|11994.27|12006.45|12006.45|11994.27|11994.27|0
1683200400000|2023-05-04 11:40:00|11993.47|11993.47|11985.34|11985.34|11993.47|11993.47|11984.42|11984.42|0
1683200700000|2023-05-04 11:45:00|11988.53|11988.53|11986.59|11986.59|11988.53|11988.53|11986.13|11986.13|0
1683201000000|2023-05-04 11:50:00|11985.86|11985.86|11981.98|11981.98|11985.86|11985.86|11979.47|11979.47|0
1683201300000|2023-05-04 11:55:00|11980.15|11980.15|11977.69|11977.69|11980.15|11980.15|11971.29|11971.29|0
1683201600000|2023-05-04 12:00:00|11979.29|11979.29|11981.56|11981.56|11982.6|11982.6|11977.69|11977.69|0
1683201900000|2023-05-04 12:05:00|11980.59|11980.59|11974.05|11974.05|11985.34|11985.34|11974.05|11974.05|0
1683202200000|2023-05-04 12:10:00|11971.65|11971.65|11974.72|11974.72|11976.17|11976.17|11971.47|11971.47|0
1683202500000|2023-05-04 12:15:00|11973.26|11973.26|11975.04|11975.04|11977.2|11977.2|11965.09|11965.09|0
1683202800000|2023-05-04 12:20:00|11973.44|11973.44|11964.43|11964.43|11974.01|11974.01|11963.63|11963.63|0
1683203100000|2023-05-04 12:25:00|11964.2|11964.2|11965.06|11965.06|11965.74|11965.74|11964.2|11964.2|0
1683203400000|2023-05-04 12:30:00|11963.93|11963.93|11978.3|11978.3|11978.3|11978.3|11963.13|11963.13|0
1683203700000|2023-05-04 12:35:00|11979.93|11979.93|11985.52|11985.52|11986.43|11986.43|11979.93|11979.93|0
1683204000000|2023-05-04 12:40:00|11984.61|11984.61|11977.18|11977.18|11985.22|11985.22|11975.11|11975.11|0
1683204300000|2023-05-04 12:45:00|11976.38|11976.38|11966.67|11966.67|11977.18|11977.18|11964.79|11964.79|0
1683204600000|2023-05-04 12:50:00|11965.45|11965.45|11964.1|11964.1|11965.45|11965.45|11962.55|11962.55|0
1683204900000|2023-05-04 12:55:00|11965.01|11965.01|11963.48|11963.48|11972|11972|11963.48|11963.48|0
1683205200000|2023-05-04 13:00:00|11964.28|11964.28|11969.79|11969.79|11974|11974|11964.28|11964.28|0
1683205500000|2023-05-04 13:05:00|11969.34|11969.34|11970.99|11970.99|11974.76|11974.76|11968.84|11968.84|0
1683205800000|2023-05-04 13:10:00|11968.81|11968.81|11949.96|11949.96|11968.81|11968.81|11947.78|11947.78|0
1683206100000|2023-05-04 13:15:00|11948.14|11948.14|11949.18|11949.18|11951|11951|11945.4|11945.4|0
1683206400000|2023-05-04 13:20:00|11948.27|11948.27|11952.06|11952.06|11953.94|11953.94|11947.47|11947.47|0
1683206700000|2023-05-04 13:25:00|11952.86|11952.86|11946.66|11946.66|11956.64|11956.64|11944.71|11944.71|0
1683207000000|2023-05-04 13:30:00|11941.53|11941.53|11940.15|11940.15|11943.64|11943.64|11938.98|11938.98|0
1683207300000|2023-05-04 13:35:00|11941.6|11941.6|11930.23|11930.23|11941.6|11941.6|11925.29|11925.29|0
1683207600000|2023-05-04 13:40:00|11929.77|11929.77|11927.14|11927.14|11930.23|11930.23|11917.84|11917.84|0
1683207900000|2023-05-04 13:45:00|11926.68|11926.68|11910.36|11910.36|11926.68|11926.68|11903.82|11903.82|0
1683208200000|2023-05-04 13:50:00|11911.58|11911.58|11929.16|11929.16|11929.16|11929.16|11909.93|11909.93|0
1683208500000|2023-05-04 13:55:00|11929.96|11929.96|11946.42|11946.42|11948.07|11948.07|11929.96|11929.96|0
1683208800000|2023-05-04 14:00:00|11946.07|11946.07|11904.56|11904.56|11947.3|11947.3|11904.47|11904.47|0
1683209100000|2023-05-04 14:05:00|11905.36|11905.36|11910.25|11910.25|11915.31|11915.31|11905.12|11905.12|0
1683209400000|2023-05-04 14:10:00|11909.76|11909.76|11898.51|11898.51|11912.66|11912.66|11898.03|11898.03|0
1683209700000|2023-05-04 14:15:00|11899.31|11899.31|11915.97|11915.97|11916.42|11916.42|11893.27|11893.27|0
1683210000000|2023-05-04 14:20:00|11915.51|11915.51|11904.82|11904.82|11916.48|11916.48|11901.89|11901.89|0
1683210300000|2023-05-04 14:25:00|11904.36|11904.36|11903.01|11903.01|11908.56|11908.56|11903.01|11903.01|0
1683210600000|2023-05-04 14:30:00|11902.56|11902.56|11893.31|11893.31|11902.56|11902.56|11890.5|11890.5|0
1683210900000|2023-05-04 14:35:00|11893.8|11893.8|11891.68|11891.68|11895.02|11895.02|11887.85|11887.85|0
1683211200000|2023-05-04 14:40:00|11892.48|11892.48|11897.92|11897.92|11899.7|11899.7|11891.22|11891.22|0
1683211500000|2023-05-04 14:45:00|11894.29|11894.29|11894.09|11894.09|11896.89|11896.89|11882.34|11882.34|0
1683211800000|2023-05-04 14:50:00|11893.29|11893.29|11903.77|11903.77|11904.34|11904.34|11893.29|11893.29|0
1683212100000|2023-05-04 14:55:00|11904|11904|11889.72|11889.72|11904.45|11904.45|11887.1|11887.1|0
1683212400000|2023-05-04 15:00:00|11888.44|11888.44|11894.95|11894.95|11897.34|11897.34|11888.44|11888.44|0
1683212700000|2023-05-04 15:05:00|11894.7|11894.7|11891.46|11891.46|11899.39|11899.39|11879.28|11879.28|0
1683213000000|2023-05-04 15:10:00|11891.91|11891.91|11883.73|11883.73|11892.37|11892.37|11878.21|11878.21|0
1683213300000|2023-05-04 15:15:00|11882.28|11882.28|11890.19|11890.19|11890.19|11890.19|11881.79|11881.79|0
1683213600000|2023-05-04 15:20:00|11890.65|11890.65|11888.81|11888.81|11894.76|11894.76|11888.81|11888.81|0
1683213900000|2023-05-04 15:25:00|11890.41|11890.41|11894.76|11894.76|11895.04|11895.04|11889.57|11889.57|0
1683270900000|2023-05-05 07:15:00|11922.64|11922.64|11937.94|11937.94|11938.91|11938.91|11922.64|11922.64|0
1683271200000|2023-05-05 07:20:00|11952.58|11952.58|11972.63|11972.63|11975.22|11975.22|11950.64|11950.64|0
1683271500000|2023-05-05 07:25:00|11971.83|11971.83|11969.98|11969.98|11974.5|11974.5|11967.73|11967.73|0
1683271800000|2023-05-05 07:30:00|11971.42|11971.42|11970.84|11970.84|11973.89|11973.89|11970.84|11970.84|0
1683272100000|2023-05-05 07:35:00|11972.29|11972.29|11979.66|11979.66|11982.08|11982.08|11972.29|11972.29|0
1683272400000|2023-05-05 07:40:00|11977.72|11977.72|11994.88|11994.88|11994.88|11994.88|11977.72|11977.72|0
1683272700000|2023-05-05 07:45:00|11997.05|11997.05|11992.76|11992.76|11997.05|11997.05|11992.76|11992.76|0
1683273000000|2023-05-05 07:50:00|11991.3|11991.3|11989.59|11989.59|11991.3|11991.3|11981.37|11981.37|0
1683273300000|2023-05-05 07:55:00|11990.39|11990.39|11995.36|11995.36|11996.64|11996.64|11990.39|11990.39|0
1683273600000|2023-05-05 08:00:00|11996.15|11996.15|11989.84|11989.84|11999.67|11999.67|11989.84|11989.84|0
1683273900000|2023-05-05 08:05:00|11988.39|11988.39|11987.74|11987.74|11989.69|11989.69|11987.26|11987.26|0
1683274200000|2023-05-05 08:10:00|11986.29|11986.29|11955.7|11955.7|11986.29|11986.29|11955.7|11955.7|0
1683274500000|2023-05-05 08:15:00|11952.8|11952.8|11926.46|11926.46|11952.8|11952.8|11926.35|11926.35|0
1683274800000|2023-05-05 08:20:00|11927.43|11927.43|11934.34|11934.34|11936.38|11936.38|11927.43|11927.43|0
1683275100000|2023-05-05 08:25:00|11933.89|11933.89|11929.47|11929.47|11933.89|11933.89|11929.47|11929.47|0
1683275400000|2023-05-05 08:30:00|11928.1|11928.1|11938.55|11938.55|11938.55|11938.55|11924.72|11924.72|0
1683275700000|2023-05-05 08:35:00|11939.03|11939.03|11940.77|11940.77|11942.14|11942.14|11936.75|11936.75|0
1683276000000|2023-05-05 08:40:00|11941.23|11941.23|11951.39|11951.39|11951.39|11951.39|11935.87|11935.87|0
1683276300000|2023-05-05 08:45:00|11952.19|11952.19|11966.26|11966.26|11967.49|11967.49|11952.19|11952.19|0
1683276600000|2023-05-05 08:50:00|11968.69|11968.69|11990.62|11990.62|11990.62|11990.62|11968.69|11968.69|0
1683276900000|2023-05-05 08:55:00|11990.14|11990.14|11998.08|11998.08|11998.08|11998.08|11989.34|11989.34|0
1683277200000|2023-05-05 09:00:00|11998.88|11998.88|12008.09|12008.09|12008.09|12008.09|11998.88|11998.88|0
1683277500000|2023-05-05 09:05:00|12010.82|12010.82|12021.71|12021.71|12021.71|12021.71|12010.82|12010.82|0
1683277800000|2023-05-05 09:10:00|12022.51|12022.51|12035.53|12035.53|12038.99|12038.99|12022.51|12022.51|0
1683278100000|2023-05-05 09:15:00|12034.8|12034.8|12043.09|12043.09|12046.51|12046.51|12034.8|12034.8|0
1683278400000|2023-05-05 09:20:00|12042.36|12042.36|12044.12|12044.12|12045.59|12045.59|12032.25|12032.25|0
1683278700000|2023-05-05 09:25:00|12046.29|12046.29|12052|12052|12052|12052|12043.16|12043.16|0
1683279000000|2023-05-05 09:30:00|12052.72|12052.72|12052.06|12052.06|12055.12|12055.12|12044.53|12044.53|0
1683279300000|2023-05-05 09:35:00|12052.74|12052.74|12062.58|12062.58|12062.58|12062.58|12052.74|12052.74|0
1683279600000|2023-05-05 09:40:00|12061.78|12061.78|12061.36|12061.36|12062.09|12062.09|12057.78|12057.78|0
1683279900000|2023-05-05 09:45:00|12060.56|12060.56|12068.09|12068.09|12070.82|12070.82|12058.68|12058.68|0
1683280200000|2023-05-05 09:50:00|12067.18|12067.18|12056.36|12056.36|12067.18|12067.18|12056.36|12056.36|0
1683280500000|2023-05-05 09:55:00|12054.53|12054.53|12036.33|12036.33|12054.66|12054.66|12036.33|12036.33|0
1683280800000|2023-05-05 10:00:00|12035.53|12035.53|12046.38|12046.38|12047.83|12047.83|12035.53|12035.53|0
1683281100000|2023-05-05 10:05:00|12045.93|12045.93|12044|12044|12047.07|12047.07|12043.03|12043.03|0
1683281400000|2023-05-05 10:10:00|12043.55|12043.55|12026.99|12026.99|12043.55|12043.55|12026.99|12026.99|0
1683281700000|2023-05-05 10:15:00|12027.79|12027.79|12028.6|12028.6|12028.6|12028.6|12026.83|12026.83|0
1683282000000|2023-05-05 10:20:00|12029.51|12029.51|12027.72|12027.72|12031.18|12031.18|12027.72|12027.72|0
1683282300000|2023-05-05 10:25:00|12028.63|12028.63|12036.31|12036.31|12036.31|12036.31|12028.63|12028.63|0
1683282600000|2023-05-05 10:30:00|12037.22|12037.22|12032.28|12032.28|12039.41|12039.41|12030.52|12030.52|0
1683282900000|2023-05-05 10:35:00|12029.38|12029.38|12019.63|12019.63|12029.38|12029.38|12019.63|12019.63|0
1683283200000|2023-05-05 10:40:00|12020.54|12020.54|12019.34|12019.34|12021.66|12021.66|12019.34|12019.34|0
1683283500000|2023-05-05 10:45:00|12018.54|12018.54|12017.75|12017.75|12021.04|12021.04|12017.75|12017.75|0
1683283800000|2023-05-05 10:50:00|12016.96|12016.96|12004.77|12004.77|12016.96|12016.96|12003.31|12003.31|0
1683284100000|2023-05-05 10:55:00|12004.28|12004.28|12015.08|12015.08|12015.08|12015.08|12003.83|12003.83|0
1683284400000|2023-05-05 11:00:00|12016.53|12016.53|12017.3|12017.3|12018.12|12018.12|12013.55|12013.55|0
1683284700000|2023-05-05 11:05:00|12014.91|12014.91|12022.84|12022.84|12022.84|12022.84|12014.11|12014.11|0
1683285000000|2023-05-05 11:10:00|12022.11|12022.11|12023.97|12023.97|12023.97|12023.97|12022.11|12022.11|0
1683285300000|2023-05-05 11:15:00|12024.88|12024.88|12038.72|12038.72|12038.72|12038.72|12024.88|12024.88|0
1683285600000|2023-05-05 11:20:00|12039.44|12039.44|12043.65|12043.65|12043.81|12043.81|12039.44|12039.44|0
1683285900000|2023-05-05 11:25:00|12043.87|12043.87|12046.1|12046.1|12046.1|12046.1|12043.87|12043.87|0
1683286200000|2023-05-05 11:30:00|12045.65|12045.65|12042.98|12042.98|12047.09|12047.09|12042.98|12042.98|0
1683286500000|2023-05-05 11:35:00|12043.78|12043.78|12039.57|12039.57|12043.78|12043.78|12039.57|12039.57|0
1683286800000|2023-05-05 11:40:00|12040.02|12040.02|12038.14|12038.14|12040.02|12040.02|12036.28|12036.28|0
1683287100000|2023-05-05 11:45:00|12038.87|12038.87|12036.86|12036.86|12038.87|12038.87|12034.54|12034.54|0
1683287400000|2023-05-05 11:50:00|12035.95|12035.95|12047.24|12047.24|12047.89|12047.89|12035.95|12035.95|0
1683287700000|2023-05-05 11:55:00|12048.15|12048.15|12055.73|12055.73|12057.31|12057.31|12048.15|12048.15|0
1683288000000|2023-05-05 12:00:00|12054.16|12054.16|12052.35|12052.35|12054.77|12054.77|12052.35|12052.35|0
1683288300000|2023-05-05 12:05:00|12051.55|12051.55|12054.33|12054.33|12054.33|12054.33|12049.72|12049.72|0
1683288600000|2023-05-05 12:10:00|12055.91|12055.91|12052.82|12052.82|12056.7|12056.7|12052.82|12052.82|0
1683288900000|2023-05-05 12:15:00|12051.91|12051.91|12047.16|12047.16|12051.91|12051.91|12046.24|12046.24|0
1683289200000|2023-05-05 12:20:00|12047.96|12047.96|12050.56|12050.56|12050.56|12050.56|12047.48|12047.48|0
1683289500000|2023-05-05 12:25:00|12052.74|12052.74|12042.71|12042.71|12054.18|12054.18|12042.71|12042.71|0
1683289800000|2023-05-05 12:30:00|12038.17|12038.17|12037.61|12037.61|12047.15|12047.15|12022.94|12022.94|0
1683290100000|2023-05-05 12:35:00|12035.25|12035.25|12025.16|12025.16|12036.82|12036.82|12020.91|12020.91|0
1683290400000|2023-05-05 12:40:00|12024.66|12024.66|11992.45|11992.45|12032.41|12032.41|11992.45|11992.45|0
1683290700000|2023-05-05 12:45:00|11994.82|11994.82|11999.3|11999.3|12004.41|12004.41|11994.82|11994.82|0
1683291000000|2023-05-05 12:50:00|12000.27|12000.27|12006.25|12006.25|12007.17|12007.17|12000.27|12000.27|0
1683291300000|2023-05-05 12:55:00|12003.52|12003.52|11994.99|11994.99|12003.52|12003.52|11994.99|11994.99|0
1683291600000|2023-05-05 13:00:00|11994.51|11994.51|11993.66|11993.66|11995.23|11995.23|11992.49|11992.49|0
1683291900000|2023-05-05 13:05:00|11996.02|11996.02|11989.5|11989.5|11998.09|11998.09|11989.5|11989.5|0
1683292200000|2023-05-05 13:10:00|11989.73|11989.73|11988.41|11988.41|11994.93|11994.93|11988.41|11988.41|0
1683292500000|2023-05-05 13:15:00|11989.21|11989.21|11989.91|11989.91|11993.07|11993.07|11989.21|11989.21|0
1683292800000|2023-05-05 13:20:00|11990.71|11990.71|11981.3|11981.3|11990.71|11990.71|11980.33|11980.33|0
1683293100000|2023-05-05 13:25:00|11982.1|11982.1|11984.23|11984.23|11987.62|11987.62|11982.1|11982.1|0
1683293400000|2023-05-05 13:30:00|11983.32|11983.32|11982.17|11982.17|11989.86|11989.86|11981.39|11981.39|0
1683293700000|2023-05-05 13:35:00|11983.87|11983.87|11973.89|11973.89|11984.67|11984.67|11969.58|11969.58|0
1683294000000|2023-05-05 13:40:00|11974.62|11974.62|11983.87|11983.87|11983.87|11983.87|11972.45|11972.45|0
1683294300000|2023-05-05 13:45:00|11984.99|11984.99|11998.14|11998.14|11999.59|11999.59|11984.99|11984.99|0
1683294600000|2023-05-05 13:50:00|11998.82|11998.82|11990.06|11990.06|11999.73|11999.73|11990.06|11990.06|0
1683294900000|2023-05-05 13:55:00|11989.45|11989.45|11991.43|11991.43|11992.1|11992.1|11984.45|11984.45|0
1683295200000|2023-05-05 14:00:00|11993.87|11993.87|11987.98|11987.98|11994.59|11994.59|11987.49|11987.49|0
1683295500000|2023-05-05 14:05:00|11987.18|11987.18|11983.14|11983.14|11989.37|11989.37|11982.26|11982.26|0
1683295800000|2023-05-05 14:10:00|11982.41|11982.41|11983.38|11983.38|11983.38|11983.38|11980.94|11980.94|0
1683296100000|2023-05-05 14:15:00|11982.66|11982.66|11990.92|11990.92|11993.56|11993.56|11982.66|11982.66|0
1683296400000|2023-05-05 14:20:00|11990.47|11990.47|11997.76|11997.76|11997.76|11997.76|11988.7|11988.7|0
1683296700000|2023-05-05 14:25:00|11996.98|11996.98|11998.35|11998.35|11998.58|11998.58|11996.5|11996.5|0
1683297000000|2023-05-05 14:30:00|11999.15|11999.15|11980.4|11980.4|11999.15|11999.15|11972.85|11972.85|0
1683297300000|2023-05-05 14:35:00|11981.13|11981.13|11981.74|11981.74|11983.34|11983.34|11977.58|11977.58|0
1683297600000|2023-05-05 14:40:00|11980.94|11980.94|11977.88|11977.88|11982.07|11982.07|11974.49|11974.49|0
1683297900000|2023-05-05 14:45:00|11977.08|11977.08|11980.37|11980.37|11981.58|11981.58|11977.08|11977.08|0
1683298200000|2023-05-05 14:50:00|11979.57|11979.57|11981.43|11981.43|11982.34|11982.34|11977.61|11977.61|0
1683298500000|2023-05-05 14:55:00|11982.34|11982.34|11994.26|11994.26|11994.26|11994.26|11982.34|11982.34|0
1683298800000|2023-05-05 15:00:00|11993.29|11993.29|12001.82|12001.82|12004.27|12004.27|11993.29|11993.29|0
1683299100000|2023-05-05 15:05:00|12002.62|12002.62|12012.08|12012.08|12016.19|12016.19|12002.62|12002.62|0
1683299400000|2023-05-05 15:10:00|12011.17|12011.17|12007.95|12007.95|12012.08|12012.08|12007.95|12007.95|0
1683299700000|2023-05-05 15:15:00|12008.87|12008.87|12007.33|12007.33|12012.27|12012.27|12006.6|12006.6|0
1683300000000|2023-05-05 15:20:00|12008.05|12008.05|12014.25|12014.25|12015.77|12015.77|12006.88|12006.88|0
1683300300000|2023-05-05 15:25:00|12015.16|12015.16|12017.41|12017.41|12017.41|12017.41|12007.43|12007.43|0
1683616500000|2023-05-09 07:15:00|11914.08|11914.08|11945.45|11945.45|11955.41|11955.41|11913.11|11913.11|0
1683616800000|2023-05-09 07:20:00|11947.27|11947.27|11947.74|11947.74|11953.55|11953.55|11943.22|11943.22|0
1683617100000|2023-05-09 07:25:00|11948.46|11948.46|11909.31|11909.31|11949.91|11949.91|11909.31|11909.31|0
1683617400000|2023-05-09 07:30:00|11908.18|11908.18|11894.01|11894.01|11915.77|11915.77|11894.01|11894.01|0
1683617700000|2023-05-09 07:35:00|11892.64|11892.64|11877.63|11877.63|11892.64|11892.64|11872.82|11872.82|0
1683618000000|2023-05-09 07:40:00|11878.08|11878.08|11893.65|11893.65|11897.57|11897.57|11876.45|11876.45|0
1683618300000|2023-05-09 07:45:00|11896.02|11896.02|11912.72|11912.72|11912.72|11912.72|11894.65|11894.65|0
1683618600000|2023-05-09 07:50:00|11911.75|11911.75|11922.17|11922.17|11922.17|11922.17|11910.46|11910.46|0
1683618900000|2023-05-09 07:55:00|11921.25|11921.25|11903.46|11903.46|11921.25|11921.25|11894.86|11894.86|0
1683619200000|2023-05-09 08:00:00|11902.74|11902.74|11902.59|11902.59|11904.3|11904.3|11901.21|11901.21|0
1683619500000|2023-05-09 08:05:00|11904.04|11904.04|11902.82|11902.82|11917.35|11917.35|11902.82|11902.82|0
1683619800000|2023-05-09 08:10:00|11901|11901|11899.61|11899.61|11904.47|11904.47|11899.61|11899.61|0
1683620100000|2023-05-09 08:15:00|11898.04|11898.04|11849.09|11849.09|11898.04|11898.04|11849.09|11849.09|0
1683620400000|2023-05-09 08:20:00|11850.66|11850.66|11835.72|11835.72|11852.02|11852.02|11835.72|11835.72|0
1683620700000|2023-05-09 08:25:00|11834.14|11834.14|11821.09|11821.09|11834.14|11834.14|11818.05|11818.05|0
1683621000000|2023-05-09 08:30:00|11821.55|11821.55|11831.63|11831.63|11831.63|11831.63|11819.84|11819.84|0
1683621300000|2023-05-09 08:35:00|11835.96|11835.96|11845.14|11845.14|11848.78|11848.78|11835.96|11835.96|0
1683621600000|2023-05-09 08:40:00|11845.86|11845.86|11845.53|11845.53|11847.35|11847.35|11844.11|11844.11|0
1683621900000|2023-05-09 08:45:00|11846.02|11846.02|11854.28|11854.28|11854.74|11854.74|11846.02|11846.02|0
1683622200000|2023-05-09 08:50:00|11853.37|11853.37|11865.51|11865.51|11866.23|11866.23|11853.18|11853.18|0
1683622500000|2023-05-09 08:55:00|11863.74|11863.74|11864.41|11864.41|11867.11|11867.11|11861.13|11861.13|0
1683622800000|2023-05-09 09:00:00|11864.87|11864.87|11888.19|11888.19|11888.99|11888.99|11864.87|11864.87|0
1683623100000|2023-05-09 09:05:00|11888.64|11888.64|11878.41|11878.41|11888.64|11888.64|11878.41|11878.41|0
1683623400000|2023-05-09 09:10:00|11878.9|11878.9|11877.27|11877.27|11879.66|11879.66|11875.67|11875.67|0
1683623700000|2023-05-09 09:15:00|11878.24|11878.24|11873.28|11873.28|11878.73|11878.73|11872.95|11872.95|0
1683624000000|2023-05-09 09:20:00|11872.56|11872.56|11869.01|11869.01|11872.56|11872.56|11867.43|11867.43|0
1683624300000|2023-05-09 09:25:00|11868.82|11868.82|11869.09|11869.09|11871.22|11871.22|11862.87|11862.87|0
1683624600000|2023-05-09 09:30:00|11869.57|11869.57|11869.97|11869.97|11871.85|11871.85|11867.91|11867.91|0
1683624900000|2023-05-09 09:35:00|11869.52|11869.52|11873.81|11873.81|11873.81|11873.81|11869.52|11869.52|0
1683625200000|2023-05-09 09:40:00|11871.93|11871.93|11872.62|11872.62|11878.36|11878.36|11868.5|11868.5|0
1683625500000|2023-05-09 09:45:00|11873.75|11873.75|11876.69|11876.69|11878.78|11878.78|11872.04|11872.04|0
1683625800000|2023-05-09 09:50:00|11877.48|11877.48|11862.86|11862.86|11878.27|11878.27|11861.95|11861.95|0
1683626100000|2023-05-09 09:55:00|11863.32|11863.32|11869.97|11869.97|11870.03|11870.03|11861.37|11861.37|0
1683626400000|2023-05-09 10:00:00|11871.57|11871.57|11866.88|11866.88|11871.57|11871.57|11866.88|11866.88|0
1683626700000|2023-05-09 10:05:00|11866.39|11866.39|11855.23|11855.23|11866.39|11866.39|11855.1|11855.1|0
1683627000000|2023-05-09 10:10:00|11854.5|11854.5|11853.06|11853.06|11854.5|11854.5|11851.47|11851.47|0
1683627300000|2023-05-09 10:15:00|11851.12|11851.12|11845.96|11845.96|11851.12|11851.12|11841.14|11841.14|0
1683627600000|2023-05-09 10:20:00|11845.5|11845.5|11839.61|11839.61|11846.45|11846.45|11838.81|11838.81|0
1683627900000|2023-05-09 10:25:00|11839.12|11839.12|11831.16|11831.16|11839.12|11839.12|11828.89|11828.89|0
1683628200000|2023-05-09 10:30:00|11830.44|11830.44|11828.1|11828.1|11830.44|11830.44|11824.34|11824.34|0
1683628500000|2023-05-09 10:35:00|11828.71|11828.71|11833.82|11833.82|11837.09|11837.09|11828.23|11828.23|0
1683628800000|2023-05-09 10:40:00|11832.48|11832.48|11836.12|11836.12|11836.12|11836.12|11832.48|11832.48|0
1683629100000|2023-05-09 10:45:00|11836.85|11836.85|11830.36|11830.36|11836.85|11836.85|11830.36|11830.36|0
1683629400000|2023-05-09 10:50:00|11829.57|11829.57|11844.05|11844.05|11844.05|11844.05|11827.17|11827.17|0
1683629700000|2023-05-09 10:55:00|11843.82|11843.82|11845.5|11845.5|11846.63|11846.63|11841.43|11841.43|0
1683630000000|2023-05-09 11:00:00|11843.25|11843.25|11824.91|11824.91|11844.05|11844.05|11824.91|11824.91|0
1683630300000|2023-05-09 11:05:00|11823.73|11823.73|11798.2|11798.2|11823.73|11823.73|11797.79|11797.79|0
1683630600000|2023-05-09 11:10:00|11797.4|11797.4|11791.94|11791.94|11797.4|11797.4|11787.96|11787.96|0
1683630900000|2023-05-09 11:15:00|11792.74|11792.74|11791.41|11791.41|11793.65|11793.65|11789.37|11789.37|0
1683631200000|2023-05-09 11:20:00|11789.05|11789.05|11788.14|11788.14|11789.05|11789.05|11786.75|11786.75|0
1683631500000|2023-05-09 11:25:00|11786.69|11786.69|11780.98|11780.98|11787.42|11787.42|11775.97|11775.97|0
1683631800000|2023-05-09 11:30:00|11782.43|11782.43|11786.35|11786.35|11787.13|11787.13|11781.52|11781.52|0
1683632100000|2023-05-09 11:35:00|11785.63|11785.63|11783.81|11783.81|11790.57|11790.57|11782.69|11782.69|0
1683632400000|2023-05-09 11:40:00|11783.36|11783.36|11784.62|11784.62|11785.37|11785.37|11782.64|11782.64|0
1683632700000|2023-05-09 11:45:00|11784.14|11784.14|11758.21|11758.21|11784.59|11784.59|11758.21|11758.21|0
1683633000000|2023-05-09 11:50:00|11753.87|11753.87|11752.24|11752.24|11754.46|11754.46|11747.32|11747.32|0
1683633300000|2023-05-09 11:55:00|11751.33|11751.33|11744.26|11744.26|11751.33|11751.33|11744.26|11744.26|0
1683633600000|2023-05-09 12:00:00|11741.36|11741.36|11733.94|11733.94|11741.36|11741.36|11733.94|11733.94|0
1683633900000|2023-05-09 12:05:00|11734.42|11734.42|11729.43|11729.43|11735.65|11735.65|11729.43|11729.43|0
1683634200000|2023-05-09 12:10:00|11730.34|11730.34|11738.08|11738.08|11740.28|11740.28|11730.34|11730.34|0
1683634500000|2023-05-09 12:15:00|11737.63|11737.63|11745.26|11745.26|11745.26|11745.26|11737.17|11737.17|0
1683634800000|2023-05-09 12:20:00|11746.63|11746.63|11751.66|11751.66|11751.66|11751.66|11745.72|11745.72|0
1683635100000|2023-05-09 12:25:00|11752.11|11752.11|11769.67|11769.67|11769.67|11769.67|11751.63|11751.63|0
1683635400000|2023-05-09 12:30:00|11769.22|11769.22|11759.16|11759.16|11769.22|11769.22|11758.38|11758.38|0
1683635700000|2023-05-09 12:35:00|11759.62|11759.62|11758.91|11758.91|11761.86|11761.86|11758.91|11758.91|0
1683636000000|2023-05-09 12:40:00|11759.36|11759.36|11764.4|11764.4|11765.52|11765.52|11757.43|11757.43|0
1683636300000|2023-05-09 12:45:00|11763.6|11763.6|11756.81|11756.81|11763.6|11763.6|11756.81|11756.81|0
1683636600000|2023-05-09 12:50:00|11756.58|11756.58|11755.97|11755.97|11756.88|11756.88|11751.45|11751.45|0
1683636900000|2023-05-09 12:55:00|11756.45|11756.45|11746.05|11746.05|11756.45|11756.45|11745.37|11745.37|0
1683637200000|2023-05-09 13:00:00|11745.33|11745.33|11749.93|11749.93|11750.1|11750.1|11743.37|11743.37|0
1683637500000|2023-05-09 13:05:00|11749.13|11749.13|11743.56|11743.56|11749.13|11749.13|11743.56|11743.56|0
1683637800000|2023-05-09 13:10:00|11744.28|11744.28|11742.28|11742.28|11745.01|11745.01|11741.85|11741.85|0
1683638100000|2023-05-09 13:15:00|11739.59|11739.59|11734.03|11734.03|11740.39|11740.39|11724.13|11724.13|0
1683638400000|2023-05-09 13:20:00|11733.3|11733.3|11724.44|11724.44|11733.3|11733.3|11724.44|11724.44|0
1683638700000|2023-05-09 13:25:00|11724.9|11724.9|11722.52|11722.52|11725.41|11725.41|11722.52|11722.52|0
1683639000000|2023-05-09 13:30:00|11721.72|11721.72|11732.09|11732.09|11736.86|11736.86|11716.68|11716.68|0
1683639300000|2023-05-09 13:35:00|11730.72|11730.72|11731.69|11731.69|11734.59|11734.59|11725.52|11725.52|0
1683639600000|2023-05-09 13:40:00|11731.2|11731.2|11725.87|11725.87|11731.66|11731.66|11721.25|11721.25|0
1683639900000|2023-05-09 13:45:00|11726.48|11726.48|11731.12|11731.12|11741.72|11741.72|11726.48|11726.48|0
1683640200000|2023-05-09 13:50:00|11730.64|11730.64|11747.76|11747.76|11759.45|11759.45|11730.64|11730.64|0
1683640500000|2023-05-09 13:55:00|11748.21|11748.21|11772.85|11772.85|11772.85|11772.85|11745.97|11745.97|0
1683640800000|2023-05-09 14:00:00|11772.05|11772.05|11767.8|11767.8|11780.48|11780.48|11765.38|11765.38|0
1683641100000|2023-05-09 14:05:00|11768.28|11768.28|11755.89|11755.89|11770.22|11770.22|11755.43|11755.43|0
1683641400000|2023-05-09 14:10:00|11754.76|11754.76|11752.62|11752.62|11754.76|11754.76|11746.44|11746.44|0
1683641700000|2023-05-09 14:15:00|11761.3|11761.3|11770.32|11770.32|11772.26|11772.26|11761.3|11761.3|0
1683642000000|2023-05-09 14:20:00|11770.78|11770.78|11780.56|11780.56|11781.93|11781.93|11769.84|11769.84|0
1683642300000|2023-05-09 14:25:00|11781.36|11781.36|11782.3|11782.3|11782.3|11782.3|11775.83|11775.83|0
1683642600000|2023-05-09 14:30:00|11783.03|11783.03|11771.24|11771.24|11785.35|11785.35|11769.76|11769.76|0
1683642900000|2023-05-09 14:35:00|11770.78|11770.78|11772.25|11772.25|11774.83|11774.83|11768.55|11768.55|0
1683643200000|2023-05-09 14:40:00|11771.46|11771.46|11775.16|11775.16|11780.32|11780.32|11768.34|11768.34|0
1683643500000|2023-05-09 14:45:00|11775.62|11775.62|11780.92|11780.92|11780.92|11780.92|11773.27|11773.27|0
1683643800000|2023-05-09 14:50:00|11781.71|11781.71|11785.42|11785.42|11789.71|11789.71|11781.71|11781.71|0
1683644100000|2023-05-09 14:55:00|11786.33|11786.33|11771.11|11771.11|11787.25|11787.25|11770.2|11770.2|0
1683644400000|2023-05-09 15:00:00|11770.65|11770.65|11758.67|11758.67|11771.45|11771.45|11757.94|11757.94|0
1683644700000|2023-05-09 15:05:00|11758.21|11758.21|11746.44|11746.44|11759.58|11759.58|11743.63|11743.63|0
1683645000000|2023-05-09 15:10:00|11745.99|11745.99|11744.68|11744.68|11745.99|11745.99|11741.87|11741.87|0
1683645300000|2023-05-09 15:15:00|11747.05|11747.05|11751.54|11751.54|11753.28|11753.28|11747.05|11747.05|0
1683645600000|2023-05-09 15:20:00|11750.74|11750.74|11758.65|11758.65|11765.72|11765.72|11750.29|11750.29|0
1683645900000|2023-05-09 15:25:00|11758.2|11758.2|11748.85|11748.85|11758.2|11758.2|11747.72|11747.72|0
1683702900000|2023-05-10 07:15:00|11807.04|11807.04|11808.98|11808.98|11812.26|11812.26|11794.67|11794.67|0
1683703200000|2023-05-10 07:20:00|11810.43|11810.43|11811.53|11811.53|11816.9|11816.9|11810.43|11810.43|0
1683703500000|2023-05-10 07:25:00|11809.1|11809.1|11822.34|11822.34|11822.34|11822.34|11809.1|11809.1|0
1683703800000|2023-05-10 07:30:00|11825.72|11825.72|11821.15|11821.15|11838.78|11838.78|11817.78|11817.78|0
1683704100000|2023-05-10 07:35:00|11816.81|11816.81|11822.85|11822.85|11830.4|11830.4|11816.81|11816.81|0
1683704400000|2023-05-10 07:40:00|11821.48|11821.48|11809.69|11809.69|11822.28|11822.28|11808.72|11808.72|0
1683704700000|2023-05-10 07:45:00|11806.96|11806.96|11792.33|11792.33|11806.96|11806.96|11792.33|11792.33|0
1683705000000|2023-05-10 07:50:00|11788.71|11788.71|11772.33|11772.33|11789.62|11789.62|11772.33|11772.33|0
1683705300000|2023-05-10 07:55:00|11770.88|11770.88|11770.9|11770.9|11784.92|11784.92|11770.88|11770.88|0
1683705600000|2023-05-10 08:00:00|11774.55|11774.55|11780.57|11780.57|11785.74|11785.74|11773.44|11773.44|0
1683705900000|2023-05-10 08:05:00|11778.39|11778.39|11791.28|11791.28|11793.93|11793.93|11775.69|11775.69|0
1683706200000|2023-05-10 08:10:00|11789.83|11789.83|11784.52|11784.52|11789.83|11789.83|11784.52|11784.52|0
1683706500000|2023-05-10 08:15:00|11783.61|11783.61|11774.57|11774.57|11784.58|11784.58|11771.89|11771.89|0
1683706800000|2023-05-10 08:20:00|11775.37|11775.37|11775.32|11775.32|11778.48|11778.48|11774.06|11774.06|0
1683707100000|2023-05-10 08:25:00|11774.41|11774.41|11779.68|11779.68|11779.68|11779.68|11772.24|11772.24|0
1683707400000|2023-05-10 08:30:00|11780.41|11780.41|11785.14|11785.14|11785.26|11785.26|11780.41|11780.41|0
1683707700000|2023-05-10 08:35:00|11785.87|11785.87|11792.92|11792.92|11792.92|11792.92|11785.87|11785.87|0
1683708000000|2023-05-10 08:40:00|11792.46|11792.46|11784.74|11784.74|11793.26|11793.26|11784.74|11784.74|0
1683708300000|2023-05-10 08:45:00|11785.19|11785.19|11786.35|11786.35|11786.35|11786.35|11782.95|11782.95|0
1683708600000|2023-05-10 08:50:00|11785.74|11785.74|11780.84|11780.84|11785.74|11785.74|11778.02|11778.02|0
1683708900000|2023-05-10 08:55:00|11782.29|11782.29|11783.07|11783.07|11784.52|11784.52|11782.29|11782.29|0
1683709200000|2023-05-10 09:00:00|11784.52|11784.52|11785.15|11785.15|11787.32|11787.32|11784.52|11784.52|0
1683709500000|2023-05-10 09:05:00|11783.21|11783.21|11779.97|11779.97|11783.66|11783.66|11779.97|11779.97|0
1683709800000|2023-05-10 09:10:00|11780.46|11780.46|11786.26|11786.26|11786.26|11786.26|11779.66|11779.66|0
1683710100000|2023-05-10 09:15:00|11787.38|11787.38|11781.1|11781.1|11790.72|11790.72|11781.1|11781.1|0
1683710400000|2023-05-10 09:20:00|11780.88|11780.88|11787.13|11787.13|11787.13|11787.13|11780.88|11780.88|0
1683710700000|2023-05-10 09:25:00|11788.95|11788.95|11790.27|11790.27|11794.14|11794.14|11788.95|11788.95|0
1683711000000|2023-05-10 09:30:00|11790.76|11790.76|11801.34|11801.34|11801.34|11801.34|11790.76|11790.76|0
1683711300000|2023-05-10 09:35:00|11801.8|11801.8|11808.36|11808.36|11811.44|11811.44|11801.8|11801.8|0
1683711600000|2023-05-10 09:40:00|11808.85|11808.85|11805.55|11805.55|11808.85|11808.85|11805.55|11805.55|0
1683711900000|2023-05-10 09:45:00|11804.75|11804.75|11807.5|11807.5|11807.5|11807.5|11803.95|11803.95|0
1683712200000|2023-05-10 09:50:00|11807.01|11807.01|11816.47|11816.47|11816.47|11816.47|11807.01|11807.01|0
1683712500000|2023-05-10 09:55:00|11816.92|11816.92|11822.81|11822.81|11822.81|11822.81|11815.47|11815.47|0
1683712800000|2023-05-10 10:00:00|11822.35|11822.35|11817.85|11817.85|11822.35|11822.35|11817.36|11817.36|0
1683713100000|2023-05-10 10:05:00|11817.05|11817.05|11805.03|11805.03|11817.05|11817.05|11805.03|11805.03|0
1683713400000|2023-05-10 10:10:00|11803.46|11803.46|11803.44|11803.44|11804.35|11804.35|11802.41|11802.41|0
1683713700000|2023-05-10 10:15:00|11803.9|11803.9|11792.11|11792.11|11803.9|11803.9|11791.2|11791.2|0
1683714000000|2023-05-10 10:20:00|11791.38|11791.38|11790.31|11790.31|11791.38|11791.38|11789.09|11789.09|0
1683714300000|2023-05-10 10:25:00|11791.04|11791.04|11784.03|11784.03|11791.04|11791.04|11783.35|11783.35|0
1683714600000|2023-05-10 10:30:00|11786.21|11786.21|11791.3|11791.3|11792.03|11792.03|11785.48|11785.48|0
1683714900000|2023-05-10 10:35:00|11792.52|11792.52|11793.32|11793.32|11793.32|11793.32|11792.52|11792.52|0
1683715200000|2023-05-10 10:40:00|11792.41|11792.41|11790.83|11790.83|11792.41|11792.41|11790.83|11790.83|0
1683715500000|2023-05-10 10:45:00|11789.92|11789.92|11791.97|11791.97|11792.99|11792.99|11789.92|11789.92|0
1683715800000|2023-05-10 10:50:00|11792.77|11792.77|11797.09|11797.09|11798.61|11798.61|11792.77|11792.77|0
1683716100000|2023-05-10 10:55:00|11798.45|11798.45|11804.98|11804.98|11805.46|11805.46|11798.45|11798.45|0
1683716400000|2023-05-10 11:00:00|11804.01|11804.01|11822.32|11822.32|11822.79|11822.79|11804.01|11804.01|0
1683716700000|2023-05-10 11:05:00|11824.74|11824.74|11831.97|11831.97|11831.97|11831.97|11824.74|11824.74|0
1683717000000|2023-05-10 11:10:00|11833.43|11833.43|11840.22|11840.22|11840.73|11840.73|11833.43|11833.43|0
1683717300000|2023-05-10 11:15:00|11841.67|11841.67|11844.36|11844.36|11846.76|11846.76|11841.67|11841.67|0
1683717600000|2023-05-10 11:20:00|11845.16|11845.16|11833.33|11833.33|11849.94|11849.94|11833.33|11833.33|0
1683717900000|2023-05-10 11:25:00|11834.05|11834.05|11828.33|11828.33|11834.05|11834.05|11827.53|11827.53|0
1683718200000|2023-05-10 11:30:00|11829.06|11829.06|11841.2|11841.2|11841.2|11841.2|11829.06|11829.06|0
1683718500000|2023-05-10 11:35:00|11841.43|11841.43|11841.2|11841.2|11844.41|11844.41|11841.2|11841.2|0
1683718800000|2023-05-10 11:40:00|11840.07|11840.07|11835.89|11835.89|11840.07|11840.07|11834.01|11834.01|0
1683719100000|2023-05-10 11:45:00|11836.38|11836.38|11841.8|11841.8|11841.8|11841.8|11835.77|11835.77|0
1683719400000|2023-05-10 11:50:00|11840.67|11840.67|11834|11834|11841.4|11841.4|11834|11834|0
1683719700000|2023-05-10 11:55:00|11831.72|11831.72|11832.76|11832.76|11833.49|11833.49|11828.98|11828.98|0
1683720000000|2023-05-10 12:00:00|11831.31|11831.31|11825.05|11825.05|11831.31|11831.31|11825.05|11825.05|0
1683720300000|2023-05-10 12:05:00|11825.97|11825.97|11827.58|11827.58|11827.58|11827.58|11825.97|11825.97|0
1683720600000|2023-05-10 12:10:00|11826.86|11826.86|11826.37|11826.37|11826.86|11826.86|11825.89|11825.89|0
1683720900000|2023-05-10 12:15:00|11825.65|11825.65|11823.89|11823.89|11825.65|11825.65|11819.58|11819.58|0
1683721200000|2023-05-10 12:20:00|11825.59|11825.59|11825.14|11825.14|11832.8|11832.8|11825.14|11825.14|0
1683721500000|2023-05-10 12:25:00|11824.34|11824.34|11803.62|11803.62|11824.34|11824.34|11803.62|11803.62|0
1683721800000|2023-05-10 12:30:00|11802.65|11802.65|11833.38|11833.38|11874.79|11874.79|11802.65|11802.65|0
1683722100000|2023-05-10 12:35:00|11832.58|11832.58|11819.97|11819.97|11835.88|11835.88|11819.97|11819.97|0
1683722400000|2023-05-10 12:40:00|11819|11819|11831.64|11831.64|11831.64|11831.64|11819|11819|0
1683722700000|2023-05-10 12:45:00|11834.04|11834.04|11856.18|11856.18|11856.18|11856.18|11834.04|11834.04|0
1683723000000|2023-05-10 12:50:00|11858.35|11858.35|11858.35|11858.35|11858.36|11858.36|11855.5|11855.5|0
1683723300000|2023-05-10 12:55:00|11861.33|11861.33|11866.05|11866.05|11866.05|11866.05|11861.33|11861.33|0
1683723600000|2023-05-10 13:00:00|11866.26|11866.26|11865.01|11865.01|11866.26|11866.26|11864.55|11864.55|0
1683723900000|2023-05-10 13:05:00|11863.56|11863.56|11857.75|11857.75|11863.56|11863.56|11857.75|11857.75|0
1683724200000|2023-05-10 13:10:00|11857.03|11857.03|11860.91|11860.91|11861.36|11861.36|11855.67|11855.67|0
1683724500000|2023-05-10 13:15:00|11860.18|11860.18|11857.3|11857.3|11860.18|11860.18|11856.85|11856.85|0
1683724800000|2023-05-10 13:20:00|11857.79|11857.79|11851.31|11851.31|11857.79|11857.79|11849.33|11849.33|0
1683725100000|2023-05-10 13:25:00|11850.85|11850.85|11846.7|11846.7|11850.85|11850.85|11846.7|11846.7|0
1683725400000|2023-05-10 13:30:00|11845.73|11845.73|11850.86|11850.86|11850.86|11850.86|11844.55|11844.55|0
1683725700000|2023-05-10 13:35:00|11851.32|11851.32|11847.67|11847.67|11853.56|11853.56|11845.9|11845.9|0
1683726000000|2023-05-10 13:40:00|11848.47|11848.47|11822.81|11822.81|11848.96|11848.96|11819.13|11819.13|0
1683726300000|2023-05-10 13:45:00|11822.01|11822.01|11827.73|11827.73|11831.84|11831.84|11821.29|11821.29|0
1683726600000|2023-05-10 13:50:00|11828.45|11828.45|11806.96|11806.96|11830.46|11830.46|11806.96|11806.96|0
1683726900000|2023-05-10 13:55:00|11806.23|11806.23|11838.84|11838.84|11838.84|11838.84|11805.58|11805.58|0
1683727200000|2023-05-10 14:00:00|11839.33|11839.33|11846.34|11846.34|11846.56|11846.56|11839.33|11839.33|0
1683727500000|2023-05-10 14:05:00|11847.47|11847.47|11858.49|11858.49|11860.44|11860.44|11846.19|11846.19|0
1683727800000|2023-05-10 14:10:00|11857.58|11857.58|11860.66|11860.66|11862.03|11862.03|11857.58|11857.58|0
1683728100000|2023-05-10 14:15:00|11859.86|11859.86|11850.05|11850.05|11859.86|11859.86|11850.05|11850.05|0
1683728400000|2023-05-10 14:20:00|11850.27|11850.27|11854.56|11854.56|11854.56|11854.56|11848.6|11848.6|0
1683728700000|2023-05-10 14:25:00|11855.02|11855.02|11848.18|11848.18|11859.19|11859.19|11848.18|11848.18|0
1683729000000|2023-05-10 14:30:00|11846.6|11846.6|11863.28|11863.28|11864.22|11864.22|11846.6|11846.6|0
1683729300000|2023-05-10 14:35:00|11861.83|11861.83|11851.76|11851.76|11862.95|11862.95|11849.85|11849.85|0
1683729600000|2023-05-10 14:40:00|11851.92|11851.92|11849.81|11849.81|11859.12|11859.12|11848.36|11848.36|0
1683729900000|2023-05-10 14:45:00|11848.23|11848.23|11844.64|11844.64|11848.23|11848.23|11840.97|11840.97|0
1683730200000|2023-05-10 14:50:00|11845.37|11845.37|11846.56|11846.56|11847.71|11847.71|11841.9|11841.9|0
1683730500000|2023-05-10 14:55:00|11847.17|11847.17|11845.83|11845.83|11848.08|11848.08|11843.76|11843.76|0
1683730800000|2023-05-10 15:00:00|11845.61|11845.61|11853.12|11853.12|11853.12|11853.12|11845.61|11845.61|0
1683731100000|2023-05-10 15:05:00|11854.03|11854.03|11856.33|11856.33|11858.72|11858.72|11854.03|11854.03|0
1683731400000|2023-05-10 15:10:00|11855.61|11855.61|11858.87|11858.87|11859.55|11859.55|11854.48|11854.48|0
1683731700000|2023-05-10 15:15:00|11859.67|11859.67|11862.78|11862.78|11865.6|11865.6|11859.59|11859.59|0
1683732000000|2023-05-10 15:20:00|11863.58|11863.58|11875.97|11875.97|11875.97|11875.97|11863.11|11863.11|0
1683732300000|2023-05-10 15:25:00|11875.06|11875.06|11886.89|11886.89|11887.34|11887.34|11874.56|11874.56|0
1683789300000|2023-05-11 07:15:00|11929.52|11929.52|11938.76|11938.76|11938.76|11938.76|11929.07|11929.07|0
1683789600000|2023-05-11 07:20:00|11937.31|11937.31|11923.79|11923.79|11937.31|11937.31|11923.68|11923.68|0
1683789900000|2023-05-11 07:25:00|11922.82|11922.82|11924.19|11924.19|11925.57|11925.57|11921.91|11921.91|0
1683790200000|2023-05-11 07:30:00|11924.67|11924.67|11945.31|11945.31|11945.31|11945.31|11924.08|11924.08|0
1683790500000|2023-05-11 07:35:00|11941.59|11941.59|11951.75|11951.75|11953.94|11953.94|11941.59|11941.59|0
1683790800000|2023-05-11 07:40:00|11952.54|11952.54|11950.65|11950.65|11953.38|11953.38|11949.12|11949.12|0
1683791100000|2023-05-11 07:45:00|11951.56|11951.56|11959.63|11959.63|11963.27|11963.27|11950.59|11950.59|0
1683791400000|2023-05-11 07:50:00|11960.42|11960.42|11925.19|11925.19|11960.42|11960.42|11925.19|11925.19|0
1683791700000|2023-05-11 07:55:00|11924.39|11924.39|11918.36|11918.36|11924.39|11924.39|11915.83|11915.83|0
1683792000000|2023-05-11 08:00:00|11919.16|11919.16|11908.57|11908.57|11919.16|11919.16|11908.57|11908.57|0
1683792300000|2023-05-11 08:05:00|11909.48|11909.48|11918.11|11918.11|11918.11|11918.11|11908.99|11908.99|0
1683792600000|2023-05-11 08:10:00|11915.68|11915.68|11913.06|11913.06|11917.33|11917.33|11913.06|11913.06|0
1683792900000|2023-05-11 08:15:00|11910.15|11910.15|11898.68|11898.68|11910.15|11910.15|11898.58|11898.58|0
1683793200000|2023-05-11 08:20:00|11899.17|11899.17|11871.4|11871.4|11899.17|11899.17|11871.28|11871.28|0
1683793500000|2023-05-11 08:25:00|11872.37|11872.37|11864.85|11864.85|11873.59|11873.59|11864.85|11864.85|0
1683793800000|2023-05-11 08:30:00|11863.88|11863.88|11874.92|11874.92|11874.92|11874.92|11863.16|11863.16|0
1683794100000|2023-05-11 08:35:00|11875.64|11875.64|11867.43|11867.43|11878.77|11878.77|11867.43|11867.43|0
1683794400000|2023-05-11 08:40:00|11866.07|11866.07|11864.95|11864.95|11866.07|11866.07|11863.98|11863.98|0
1683794700000|2023-05-11 08:45:00|11864.15|11864.15|11862.63|11862.63|11864.15|11864.15|11862.63|11862.63|0
1683795000000|2023-05-11 08:50:00|11864.45|11864.45|11864.44|11864.44|11864.69|11864.69|11858.92|11858.92|0
1683795300000|2023-05-11 08:55:00|11868.51|11868.51|11861.36|11861.36|11870.64|11870.64|11861.36|11861.36|0
1683795600000|2023-05-11 09:00:00|11863.73|11863.73|11863.06|11863.06|11863.73|11863.73|11858.72|11858.72|0
1683795900000|2023-05-11 09:05:00|11863.54|11863.54|11850.85|11850.85|11863.54|11863.54|11849.91|11849.91|0
1683796200000|2023-05-11 09:10:00|11849.72|11849.72|11841.06|11841.06|11849.72|11849.72|11841.06|11841.06|0
1683796500000|2023-05-11 09:15:00|11840.34|11840.34|11824.52|11824.52|11840.34|11840.34|11823.74|11823.74|0
1683796800000|2023-05-11 09:20:00|11825.25|11825.25|11827.46|11827.46|11832.05|11832.05|11825|11825|0
1683797100000|2023-05-11 09:25:00|11826.66|11826.66|11834.81|11834.81|11835.03|11835.03|11825.38|11825.38|0
1683797400000|2023-05-11 09:30:00|11834.32|11834.32|11834.98|11834.98|11836.43|11836.43|11831.94|11831.94|0
1683797700000|2023-05-11 09:35:00|11834.25|11834.25|11829.03|11829.03|11835.58|11835.58|11829.03|11829.03|0
1683798000000|2023-05-11 09:40:00|11826.61|11826.61|11819.88|11819.88|11827.58|11827.58|11818.97|11818.97|0
1683798300000|2023-05-11 09:45:00|11818.97|11818.97|11820.24|11820.24|11820.24|11820.24|11814.23|11814.23|0
1683798600000|2023-05-11 09:50:00|11820.69|11820.69|11836.64|11836.64|11840|11840|11820.69|11820.69|0
1683798900000|2023-05-11 09:55:00|11836.19|11836.19|11818.83|11818.83|11836.19|11836.19|11818.83|11818.83|0
1683799200000|2023-05-11 10:00:00|11819.63|11819.63|11820.62|11820.62|11821.52|11821.52|11815.05|11815.05|0
1683799500000|2023-05-11 10:05:00|11818.77|11818.77|11817.27|11817.27|11818.98|11818.98|11817.27|11817.27|0
1683799800000|2023-05-11 10:10:00|11818.18|11818.18|11804.79|11804.79|11818.18|11818.18|11804.79|11804.79|0
1683800100000|2023-05-11 10:15:00|11803.42|11803.42|11797.16|11797.16|11803.42|11803.42|11797.16|11797.16|0
1683800400000|2023-05-11 10:20:00|11799.84|11799.84|11815.55|11815.55|11816|11816|11799.84|11799.84|0
1683800700000|2023-05-11 10:25:00|11817.72|11817.72|11808.63|11808.63|11818.52|11818.52|11808.63|11808.63|0
1683801000000|2023-05-11 10:30:00|11807.5|11807.5|11806.67|11806.67|11807.5|11807.5|11803.61|11803.61|0
1683801300000|2023-05-11 10:35:00|11806.22|11806.22|11813.99|11813.99|11814.71|11814.71|11806.22|11806.22|0
1683801600000|2023-05-11 10:40:00|11812.54|11812.54|11811.2|11811.2|11812.54|11812.54|11810.42|11810.42|0
1683801900000|2023-05-11 10:45:00|11811.66|11811.66|11793.23|11793.23|11811.66|11811.66|11792.77|11792.77|0
1683802200000|2023-05-11 10:50:00|11792.1|11792.1|11787.06|11787.06|11792.1|11792.1|11787.06|11787.06|0
1683802500000|2023-05-11 10:55:00|11786.61|11786.61|11770.52|11770.52|11787.18|11787.18|11770.52|11770.52|0
1683802800000|2023-05-11 11:00:00|11764.95|11764.95|11782.95|11782.95|11782.95|11782.95|11764.95|11764.95|0
1683803100000|2023-05-11 11:05:00|11781.83|11781.83|11767.97|11767.97|11781.83|11781.83|11767.97|11767.97|0
1683803400000|2023-05-11 11:10:00|11769.57|11769.57|11751.16|11751.16|11769.57|11769.57|11751.16|11751.16|0
1683803700000|2023-05-11 11:15:00|11750.36|11750.36|11717.67|11717.67|11750.36|11750.36|11717.67|11717.67|0
1683804000000|2023-05-11 11:20:00|11716.15|11716.15|11708.08|11708.08|11716.15|11716.15|11707.28|11707.28|0
1683804300000|2023-05-11 11:25:00|11708.88|11708.88|11728.64|11728.64|11728.64|11728.64|11708.27|11708.27|0
1683804600000|2023-05-11 11:30:00|11732.02|11732.02|11757.65|11757.65|11758.14|11758.14|11732.02|11732.02|0
1683804900000|2023-05-11 11:35:00|11757.2|11757.2|11752.56|11752.56|11757.2|11757.2|11750.9|11750.9|0
1683805200000|2023-05-11 11:40:00|11751.83|11751.83|11751.16|11751.16|11751.95|11751.95|11751.03|11751.03|0
1683805500000|2023-05-11 11:45:00|11749.94|11749.94|11756.58|11756.58|11756.58|11756.58|11747.67|11747.67|0
1683805800000|2023-05-11 11:50:00|11757.38|11757.38|11760.03|11760.03|11760.03|11760.03|11757.38|11757.38|0
1683806100000|2023-05-11 11:55:00|11762.31|11762.31|11759.78|11759.78|11762.31|11762.31|11754.96|11754.96|0
1683806400000|2023-05-11 12:00:00|11760.26|11760.26|11754.8|11754.8|11762.9|11762.9|11754.8|11754.8|0
1683806700000|2023-05-11 12:05:00|11756.02|11756.02|11756.94|11756.94|11758.61|11758.61|11755.22|11755.22|0
1683807000000|2023-05-11 12:10:00|11756.14|11756.14|11760.52|11760.52|11763.75|11763.75|11756.14|11756.14|0
1683807300000|2023-05-11 12:15:00|11761.24|11761.24|11764.95|11764.95|11768.97|11768.97|11756.1|11756.1|0
1683807600000|2023-05-11 12:20:00|11764.46|11764.46|11738.77|11738.77|11764.46|11764.46|11738.77|11738.77|0
1683807900000|2023-05-11 12:25:00|11737.64|11737.64|11748.5|11748.5|11748.5|11748.5|11735.47|11735.47|0
1683808200000|2023-05-11 12:30:00|11747.06|11747.06|11759.51|11759.51|11761.04|11761.04|11747.06|11747.06|0
1683808500000|2023-05-11 12:35:00|11758.38|11758.38|11759.27|11759.27|11760.98|11760.98|11756.53|11756.53|0
1683808800000|2023-05-11 12:40:00|11760.05|11760.05|11749.32|11749.32|11760.05|11760.05|11749.32|11749.32|0
1683809100000|2023-05-11 12:45:00|11748.86|11748.86|11743.69|11743.69|11750.64|11750.64|11743.69|11743.69|0
1683809400000|2023-05-11 12:50:00|11744.14|11744.14|11742.11|11742.11|11746.31|11746.31|11741.84|11741.84|0
1683809700000|2023-05-11 12:55:00|11742.6|11742.6|11732.75|11732.75|11742.6|11742.6|11730.21|11730.21|0
1683810000000|2023-05-11 13:00:00|11732.3|11732.3|11732.08|11732.08|11732.3|11732.3|11728.97|11728.97|0
1683810300000|2023-05-11 13:05:00|11732.57|11732.57|11725.21|11725.21|11736.73|11736.73|11724.11|11724.11|0
1683810600000|2023-05-11 13:10:00|11724.75|11724.75|11706.27|11706.27|11725.06|11725.06|11706.27|11706.27|0
1683810900000|2023-05-11 13:15:00|11706.05|11706.05|11700.82|11700.82|11706.05|11706.05|11697.37|11697.37|0
1683811200000|2023-05-11 13:20:00|11701.62|11701.62|11704.99|11704.99|11704.99|11704.99|11701.62|11701.62|0
1683811500000|2023-05-11 13:25:00|11703.86|11703.86|11699.44|11699.44|11711.84|11711.84|11699.44|11699.44|0
1683811800000|2023-05-11 13:30:00|11700.35|11700.35|11692.25|11692.25|11701.15|11701.15|11691.75|11691.75|0
1683812100000|2023-05-11 13:35:00|11690.8|11690.8|11690.54|11690.54|11694.47|11694.47|11686.29|11686.29|0
1683812400000|2023-05-11 13:40:00|11690.08|11690.08|11709.03|11709.03|11709.77|11709.77|11690.08|11690.08|0
1683812700000|2023-05-11 13:45:00|11708.23|11708.23|11709.05|11709.05|11713.88|11713.88|11708.23|11708.23|0
1683813000000|2023-05-11 13:50:00|11708.32|11708.32|11703.12|11703.12|11710.31|11710.31|11701.79|11701.79|0
1683813300000|2023-05-11 13:55:00|11702.4|11702.4|11700.12|11700.12|11704.59|11704.59|11696.91|11696.91|0
1683813600000|2023-05-11 14:00:00|11700.58|11700.58|11685.75|11685.75|11702.59|11702.59|11685.27|11685.27|0
1683813900000|2023-05-11 14:05:00|11686.55|11686.55|11681.42|11681.42|11689.46|11689.46|11679.71|11679.71|0
1683814200000|2023-05-11 14:10:00|11680.93|11680.93|11688.55|11688.55|11689.27|11689.27|11676.24|11676.24|0
1683814500000|2023-05-11 14:15:00|11688.09|11688.09|11677.11|11677.11|11690.94|11690.94|11677.11|11677.11|0
1683814800000|2023-05-11 14:20:00|11676.39|11676.39|11681.37|11681.37|11681.86|11681.86|11676.39|11676.39|0
1683815100000|2023-05-11 14:25:00|11682.17|11682.17|11682.27|11682.27|11687.45|11687.45|11681.71|11681.71|0
1683815400000|2023-05-11 14:30:00|11681.66|11681.66|11677.72|11677.72|11681.66|11681.66|11670.05|11670.05|0
1683815700000|2023-05-11 14:35:00|11678.52|11678.52|11686.15|11686.15|11688.2|11688.2|11675.6|11675.6|0
1683816000000|2023-05-11 14:40:00|11687.12|11687.12|11687.85|11687.85|11688.38|11688.38|11685.5|11685.5|0
1683816300000|2023-05-11 14:45:00|11688.65|11688.65|11704.8|11704.8|11704.8|11704.8|11688.65|11688.65|0
1683816600000|2023-05-11 14:50:00|11705.29|11705.29|11711.17|11711.17|11711.17|11711.17|11703.35|11703.35|0
1683816900000|2023-05-11 14:55:00|11711.9|11711.9|11719.89|11719.89|11723.12|11723.12|11711.9|11711.9|0
1683817200000|2023-05-11 15:00:00|11719.43|11719.43|11725.18|11725.18|11725.18|11725.18|11714.33|11714.33|0
1683817500000|2023-05-11 15:05:00|11726.78|11726.78|11736.97|11736.97|11736.97|11736.97|11726.78|11726.78|0
1683817800000|2023-05-11 15:10:00|11737.88|11737.88|11749.02|11749.02|11749.55|11749.55|11737.42|11737.42|0
1683818100000|2023-05-11 15:15:00|11749.82|11749.82|11738.65|11738.65|11750.28|11750.28|11738.2|11738.2|0
1683818400000|2023-05-11 15:20:00|11737.85|11737.85|11735.87|11735.87|11739.09|11739.09|11733.8|11733.8|0
1683818700000|2023-05-11 15:25:00|11735.38|11735.38|11736.98|11736.98|11739.06|11739.06|11732.88|11732.88|0
1683875700000|2023-05-12 07:15:00|11857.33|11857.33|11835.68|11835.68|11861.05|11861.05|11835.68|11835.68|0
1683876000000|2023-05-12 07:20:00|11832.53|11832.53|11810.56|11810.56|11832.53|11832.53|11809.65|11809.65|0
1683876300000|2023-05-12 07:25:00|11811.36|11811.36|11822.55|11822.55|11823.03|11823.03|11810.11|11810.11|0
1683876600000|2023-05-12 07:30:00|11823.27|11823.27|11831.48|11831.48|11832.92|11832.92|11822.67|11822.67|0
1683876900000|2023-05-12 07:35:00|11830.8|11830.8|11837.72|11837.72|11839.7|11839.7|11828.89|11828.89|0
1683877200000|2023-05-12 07:40:00|11836.12|11836.12|11828.23|11828.23|11836.12|11836.12|11827.31|11827.31|0
1683877500000|2023-05-12 07:45:00|11828.45|11828.45|11810.96|11810.96|11828.45|11828.45|11804.88|11804.88|0
1683877800000|2023-05-12 07:50:00|11809.14|11809.14|11816.54|11816.54|11817.29|11817.29|11804.86|11804.86|0
1683878100000|2023-05-12 07:55:00|11817.67|11817.67|11818.12|11818.12|11825.59|11825.59|11816.88|11816.88|0
1683878400000|2023-05-12 08:00:00|11818.35|11818.35|11817.99|11817.99|11820.72|11820.72|11817.2|11817.2|0
1683878700000|2023-05-12 08:05:00|11817.02|11817.02|11818.34|11818.34|11818.34|11818.34|11815.42|11815.42|0
1683879000000|2023-05-12 08:10:00|11820.74|11820.74|11821.88|11821.88|11825.75|11825.75|11820.74|11820.74|0
1683879300000|2023-05-12 08:15:00|11820.52|11820.52|11813.41|11813.41|11821.23|11821.23|11812.68|11812.68|0
1683879600000|2023-05-12 08:20:00|11813.86|11813.86|11824.59|11824.59|11824.59|11824.59|11813.86|11813.86|0
1683879900000|2023-05-12 08:25:00|11822.99|11822.99|11822.19|11822.19|11822.99|11822.99|11821.39|11821.39|0
1683880200000|2023-05-12 08:30:00|11822.64|11822.64|11819.23|11819.23|11823.16|11823.16|11818.74|11818.74|0
1683880500000|2023-05-12 08:35:00|11819.68|11819.68|11819.84|11819.84|11819.84|11819.84|11818.01|11818.01|0
1683880800000|2023-05-12 08:40:00|11820.32|11820.32|11819.84|11819.84|11824.87|11824.87|11819.84|11819.84|0
1683881100000|2023-05-12 08:45:00|11820.64|11820.64|11819.28|11819.28|11820.64|11820.64|11818.37|11818.37|0
1683881400000|2023-05-12 08:50:00|11820.07|11820.07|11823.83|11823.83|11823.83|11823.83|11820.07|11820.07|0
1683881700000|2023-05-12 08:55:00|11824.74|11824.74|11826.98|11826.98|11826.98|11826.98|11824.74|11824.74|0
1683882000000|2023-05-12 09:00:00|11827.77|11827.77|11812.04|11812.04|11832.27|11832.27|11812.04|11812.04|0
1683882300000|2023-05-12 09:05:00|11810.91|11810.91|11806.52|11806.52|11810.91|11810.91|11806.52|11806.52|0
1683882600000|2023-05-12 09:10:00|11806.74|11806.74|11805.84|11805.84|11806.74|11806.74|11803.45|11803.45|0
1683882900000|2023-05-12 09:15:00|11805.38|11805.38|11793.75|11793.75|11805.38|11805.38|11793.75|11793.75|0
1683883200000|2023-05-12 09:20:00|11793.26|11793.26|11792.99|11792.99|11794.17|11794.17|11792.35|11792.35|0
1683883500000|2023-05-12 09:25:00|11793.91|11793.91|11804.41|11804.41|11804.41|11804.41|11793.91|11793.91|0
1683883800000|2023-05-12 09:30:00|11806.35|11806.35|11805.38|11805.38|11808.85|11808.85|11805.38|11805.38|0
1683884100000|2023-05-12 09:35:00|11804.6|11804.6|11800.69|11800.69|11804.6|11804.6|11797.8|11797.8|0
1683884400000|2023-05-12 09:40:00|11802.87|11802.87|11794.37|11794.37|11802.87|11802.87|11794.37|11794.37|0
1683884700000|2023-05-12 09:45:00|11793.65|11793.65|11794.56|11794.56|11794.56|11794.56|11793.65|11793.65|0
1683885000000|2023-05-12 09:50:00|11795.04|11795.04|11784.87|11784.87|11795.53|11795.53|11784.87|11784.87|0
1683885300000|2023-05-12 09:55:00|11783.42|11783.42|11763.16|11763.16|11783.88|11783.88|11763.16|11763.16|0
1683885600000|2023-05-12 10:00:00|11762.67|11762.67|11763.21|11763.21|11763.21|11763.21|11757.28|11757.28|0
1683885900000|2023-05-12 10:05:00|11765.38|11765.38|11763.19|11763.19|11767.54|11767.54|11761.74|11761.74|0
1683886200000|2023-05-12 10:10:00|11763.65|11763.65|11763.17|11763.17|11764.84|11764.84|11760.99|11760.99|0
1683886500000|2023-05-12 10:15:00|11763.78|11763.78|11764.56|11764.56|11766.93|11766.93|11763.78|11763.78|0
1683886800000|2023-05-12 10:20:00|11763.76|11763.76|11765.56|11765.56|11766.78|11766.78|11760.58|11760.58|0
1683887100000|2023-05-12 10:25:00|11766.28|11766.28|11772.61|11772.61|11773.58|11773.58|11766.28|11766.28|0
1683887400000|2023-05-12 10:30:00|11773.1|11773.1|11779.6|11779.6|11780.06|11780.06|11773.1|11773.1|0
1683887700000|2023-05-12 10:35:00|11780.73|11780.73|11783.44|11783.44|11784.42|11784.42|11780.73|11780.73|0
1683888000000|2023-05-12 10:40:00|11782.96|11782.96|11780|11780|11782.96|11782.96|11779.55|11779.55|0
1683888300000|2023-05-12 10:45:00|11780.68|11780.68|11781.89|11781.89|11781.89|11781.89|11780.22|11780.22|0
1683888600000|2023-05-12 10:50:00|11780.92|11780.92|11777.02|11777.02|11780.92|11780.92|11776.56|11776.56|0
1683888900000|2023-05-12 10:55:00|11777.8|11777.8|11783.71|11783.71|11783.71|11783.71|11777.8|11777.8|0
1683889200000|2023-05-12 11:00:00|11782.8|11782.8|11786.28|11786.28|11787.08|11787.08|11782.12|11782.12|0
1683889500000|2023-05-12 11:05:00|11786.89|11786.89|11787.15|11787.15|11788.02|11788.02|11786.36|11786.36|0
1683889800000|2023-05-12 11:10:00|11787.95|11787.95|11792.02|11792.02|11792.74|11792.74|11787.95|11787.95|0
1683890100000|2023-05-12 11:15:00|11792.5|11792.5|11795.26|11795.26|11795.26|11795.26|11792.5|11792.5|0
1683890400000|2023-05-12 11:20:00|11795.72|11795.72|11797.46|11797.46|11797.46|11797.46|11795.26|11795.26|0
1683890700000|2023-05-12 11:25:00|11798.24|11798.24|11802.55|11802.55|11802.55|11802.55|11798.24|11798.24|0
1683891000000|2023-05-12 11:30:00|11803.04|11803.04|11809.87|11809.87|11809.87|11809.87|11803.04|11803.04|0
1683891300000|2023-05-12 11:35:00|11809.38|11809.38|11810.84|11810.84|11811.33|11811.33|11808.17|11808.17|0
1683891600000|2023-05-12 11:40:00|11809.93|11809.93|11812.29|11812.29|11812.29|11812.29|11807.61|11807.61|0
1683891900000|2023-05-12 11:45:00|11812.75|11812.75|11819.21|11819.21|11819.21|11819.21|11811.49|11811.49|0
1683892200000|2023-05-12 11:50:00|11820.66|11820.66|11836.87|11836.87|11838.26|11838.26|11820.66|11820.66|0
1683892500000|2023-05-12 11:55:00|11837.99|11837.99|11840.35|11840.35|11840.56|11840.56|11834.64|11834.64|0
1683892800000|2023-05-12 12:00:00|11839.62|11839.62|11845.41|11845.41|11845.41|11845.41|11837.85|11837.85|0
1683893100000|2023-05-12 12:05:00|11846.13|11846.13|11856.74|11856.74|11857.19|11857.19|11846.13|11846.13|0
1683893400000|2023-05-12 12:10:00|11855.29|11855.29|11864.01|11864.01|11864.19|11864.19|11855.29|11855.29|0
1683893700000|2023-05-12 12:15:00|11865.46|11865.46|11866.98|11866.98|11868.58|11868.58|11865.46|11865.46|0
1683894000000|2023-05-12 12:20:00|11865.05|11865.05|11862.1|11862.1|11865.05|11865.05|11860.19|11860.19|0
1683894300000|2023-05-12 12:25:00|11862.83|11862.83|11870.55|11870.55|11871.84|11871.84|11862.83|11862.83|0
1683894600000|2023-05-12 12:30:00|11871.28|11871.28|11886.26|11886.26|11886.64|11886.64|11871.28|11871.28|0
1683894900000|2023-05-12 12:35:00|11885.77|11885.77|11885.6|11885.6|11887|11887|11885.05|11885.05|0
1683895200000|2023-05-12 12:40:00|11885.11|11885.11|11897.51|11897.51|11897.51|11897.51|11885.11|11885.11|0
1683895500000|2023-05-12 12:45:00|11896.9|11896.9|11894.12|11894.12|11896.9|11896.9|11887|11887|0
1683895800000|2023-05-12 12:50:00|11893.33|11893.33|11893.58|11893.58|11896.68|11896.68|11893.33|11893.33|0
1683896100000|2023-05-12 12:55:00|11892.13|11892.13|11890.6|11890.6|11892.73|11892.73|11889.88|11889.88|0
1683896400000|2023-05-12 13:00:00|11891.82|11891.82|11891.65|11891.65|11892.55|11892.55|11889.27|11889.27|0
1683896700000|2023-05-12 13:05:00|11892.14|11892.14|11889.06|11889.06|11893.16|11893.16|11888.73|11888.73|0
1683897000000|2023-05-12 13:10:00|11890.19|11890.19|11896.99|11896.99|11897.96|11897.96|11890.19|11890.19|0
1683897300000|2023-05-12 13:15:00|11897.79|11897.79|11898.55|11898.55|11899.03|11899.03|11894.32|11894.32|0
1683897600000|2023-05-12 13:20:00|11896.95|11896.95|11896.84|11896.84|11897.33|11897.33|11894.24|11894.24|0
1683897900000|2023-05-12 13:25:00|11893.95|11893.95|11891.6|11891.6|11893.95|11893.95|11891.58|11891.58|0
1683898200000|2023-05-12 13:30:00|11890.87|11890.87|11888.73|11888.73|11891.6|11891.6|11886.23|11886.23|0
1683898500000|2023-05-12 13:35:00|11889.53|11889.53|11892.93|11892.93|11897.17|11897.17|11887.16|11887.16|0
1683898800000|2023-05-12 13:40:00|11894.5|11894.5|11886.8|11886.8|11898.32|11898.32|11886.8|11886.8|0
1683899100000|2023-05-12 13:45:00|11886.07|11886.07|11871.52|11871.52|11889.5|11889.5|11871.52|11871.52|0
1683899400000|2023-05-12 13:50:00|11870.61|11870.61|11882.91|11882.91|11884.25|11884.25|11870.12|11870.12|0
1683899700000|2023-05-12 13:55:00|11884.13|11884.13|11894.2|11894.2|11902.2|11902.2|11884.13|11884.13|0
1683900000000|2023-05-12 14:00:00|11892.31|11892.31|11891.36|11891.36|11895.71|11895.71|11889.05|11889.05|0
1683900300000|2023-05-12 14:05:00|11893.2|11893.2|11895.97|11895.97|11895.97|11895.97|11892.08|11892.08|0
1683900600000|2023-05-12 14:10:00|11896.46|11896.46|11892.76|11892.76|11900.96|11900.96|11890.03|11890.03|0
1683900900000|2023-05-12 14:15:00|11893.48|11893.48|11898.98|11898.98|11899.89|11899.89|11890.06|11890.06|0
1683901200000|2023-05-12 14:20:00|11898.5|11898.5|11889.28|11889.28|11900.08|11900.08|11888.48|11888.48|0
1683901500000|2023-05-12 14:25:00|11888.56|11888.56|11902.19|11902.19|11903.1|11903.1|11885.66|11885.66|0
1683901800000|2023-05-12 14:30:00|11902.99|11902.99|11901.72|11901.72|11904.67|11904.67|11898.97|11898.97|0
1683902100000|2023-05-12 14:35:00|11900.92|11900.92|11899.37|11899.37|11904.89|11904.89|11899.37|11899.37|0
1683902400000|2023-05-12 14:40:00|11898.88|11898.88|11906.69|11906.69|11910.22|11910.22|11898.88|11898.88|0
1683902700000|2023-05-12 14:45:00|11906.46|11906.46|11910.58|11910.58|11910.58|11910.58|11905.43|11905.43|0
1683903000000|2023-05-12 14:50:00|11910.36|11910.36|11897.78|11897.78|11910.36|11910.36|11897.78|11897.78|0
1683903300000|2023-05-12 14:55:00|11894.63|11894.63|11892.81|11892.81|11898.02|11898.02|11890.35|11890.35|0
1683903600000|2023-05-12 15:00:00|11893.53|11893.53|11894.58|11894.58|11898.08|11898.08|11893.53|11893.53|0
1683903900000|2023-05-12 15:05:00|11895.31|11895.31|11899|11899|11903.99|11903.99|11895.31|11895.31|0
1683904200000|2023-05-12 15:10:00|11899.72|11899.72|11899.68|11899.68|11903.2|11903.2|11898.39|11898.39|0
1683904500000|2023-05-12 15:15:00|11900.4|11900.4|11906.8|11906.8|11906.8|11906.8|11900.4|11900.4|0
1683904800000|2023-05-12 15:20:00|11907.25|11907.25|11906.79|11906.79|11909.48|11909.48|11905.51|11905.51|0
1683905100000|2023-05-12 15:25:00|11906|11906|11913.63|11913.63|11914.36|11914.36|11905.22|11905.22|0
1684134900000|2023-05-15 07:15:00|11913.2|11913.2|11924.66|11924.66|11924.66|11924.66|11913.2|11913.2|0
1684135200000|2023-05-15 07:20:00|11926.11|11926.11|11907.14|11907.14|11929.53|11929.53|11907.14|11907.14|0
1684135500000|2023-05-15 07:25:00|11906.69|11906.69|11880.02|11880.02|11906.69|11906.69|11879.38|11879.38|0
1684135800000|2023-05-15 07:30:00|11881.6|11881.6|11916.11|11916.11|11917.94|11917.94|11881.6|11881.6|0
1684136100000|2023-05-15 07:35:00|11915.63|11915.63|11910.64|11910.64|11920.48|11920.48|11910.64|11910.64|0
1684136400000|2023-05-15 07:40:00|11909.18|11909.18|11917.68|11917.68|11917.68|11917.68|11903.47|11903.47|0
1684136700000|2023-05-15 07:45:00|11918.48|11918.48|11930.45|11930.45|11932.9|11932.9|11918.48|11918.48|0
1684137000000|2023-05-15 07:50:00|11929.09|11929.09|11932.25|11932.25|11936.25|11936.25|11928.29|11928.29|0
1684137300000|2023-05-15 07:55:00|11931.45|11931.45|11925.41|11925.41|11932.17|11932.17|11925.41|11925.41|0
1684137600000|2023-05-15 08:00:00|11926.21|11926.21|11933.44|11933.44|11933.44|11933.44|11924.63|11924.63|0
1684137900000|2023-05-15 08:05:00|11932.64|11932.64|11927.73|11927.73|11934.78|11934.78|11927.73|11927.73|0
1684138200000|2023-05-15 08:10:00|11926.93|11926.93|11928.55|11928.55|11929.52|11929.52|11925.33|11925.33|0
1684138500000|2023-05-15 08:15:00|11928.07|11928.07|11915.91|11915.91|11928.86|11928.86|11915.91|11915.91|0
1684138800000|2023-05-15 08:20:00|11915.11|11915.11|11914.7|11914.7|11915.11|11915.11|11913.1|11913.1|0
1684139100000|2023-05-15 08:25:00|11913.9|11913.9|11909.32|11909.32|11913.9|11913.9|11907.5|11907.5|0
1684139400000|2023-05-15 08:30:00|11906.92|11906.92|11906.57|11906.57|11908.37|11908.37|11906.57|11906.57|0
1684139700000|2023-05-15 08:35:00|11905.65|11905.65|11908.07|11908.07|11908.07|11908.07|11904.04|11904.04|0
1684140000000|2023-05-15 08:40:00|11907.1|11907.1|11907.1|11907.1|11907.1|11907.1|11907.1|11907.1|0
1684140300000|2023-05-15 08:45:00|11905.5|11905.5|11894.35|11894.35|11905.5|11905.5|11894.35|11894.35|0
1684140600000|2023-05-15 08:50:00|11892.52|11892.52|11895.74|11895.74|11897.2|11897.2|11892.52|11892.52|0
1684140900000|2023-05-15 08:55:00|11896.96|11896.96|11891.62|11891.62|11896.96|11896.96|11890.81|11890.81|0
1684141200000|2023-05-15 09:00:00|11892.53|11892.53|11912.58|11912.58|11912.58|11912.58|11890.25|11890.25|0
1684141500000|2023-05-15 09:05:00|11911.85|11911.85|11915.74|11915.74|11921.82|11921.82|11911.13|11911.13|0
1684141800000|2023-05-15 09:10:00|11915.25|11915.25|11917.73|11917.73|11918.52|11918.52|11914.94|11914.94|0
1684142100000|2023-05-15 09:15:00|11918.18|11918.18|11931.38|11931.38|11931.38|11931.38|11918.18|11918.18|0
1684142400000|2023-05-15 09:20:00|11933.2|11933.2|11930.72|11930.72|11933.2|11933.2|11930.72|11930.72|0
1684142700000|2023-05-15 09:25:00|11929.26|11929.26|11927.07|11927.07|11930.95|11930.95|11927.07|11927.07|0
1684143000000|2023-05-15 09:30:00|11927.56|11927.56|11915.71|11915.71|11927.56|11927.56|11915.71|11915.71|0
1684143300000|2023-05-15 09:35:00|11915.26|11915.26|11905.03|11905.03|11915.26|11915.26|11905.03|11905.03|0
1684143600000|2023-05-15 09:40:00|11903.57|11903.57|11910.08|11910.08|11910.08|11910.08|11903.57|11903.57|0
1684143900000|2023-05-15 09:45:00|11909.28|11909.28|11921.68|11921.68|11921.68|11921.68|11909.28|11909.28|0
1684144200000|2023-05-15 09:50:00|11920.88|11920.88|11919.48|11919.48|11920.88|11920.88|11918.02|11918.02|0
1684144500000|2023-05-15 09:55:00|11920.28|11920.28|11929.36|11929.36|11930.71|11930.71|11920.28|11920.28|0
1684144800000|2023-05-15 10:00:00|11929.97|11929.97|11929.97|11929.97|11931.89|11931.89|11929.97|11929.97|0
1684145100000|2023-05-15 10:05:00|11929.06|11929.06|11928.56|11928.56|11929.35|11929.35|11926.74|11926.74|0
1684145400000|2023-05-15 10:10:00|11927.59|11927.59|11923.71|11923.71|11927.59|11927.59|11923.71|11923.71|0
1684145700000|2023-05-15 10:15:00|11923.93|11923.93|11935.47|11935.47|11936.19|11936.19|11922.48|11922.48|0
1684146000000|2023-05-15 10:20:00|11934.74|11934.74|11935.28|11935.28|11937.78|11937.78|11932.8|11932.8|0
1684146300000|2023-05-15 10:25:00|11936.08|11936.08|11936.31|11936.31|11936.31|11936.31|11932.68|11932.68|0
1684146600000|2023-05-15 10:30:00|11936.8|11936.8|11937.1|11937.1|11939.16|11939.16|11935.65|11935.65|0
1684146900000|2023-05-15 10:35:00|11936.31|11936.31|11953.63|11953.63|11953.63|11953.63|11936.31|11936.31|0
1684147200000|2023-05-15 10:40:00|11952.83|11952.83|11952.48|11952.48|11952.83|11952.83|11950.1|11950.1|0
1684147500000|2023-05-15 10:45:00|11952|11952|11944.94|11944.94|11952|11952|11944.15|11944.15|0
1684147800000|2023-05-15 10:50:00|11944.46|11944.46|11941.54|11941.54|11944.46|11944.46|11940.33|11940.33|0
1684148100000|2023-05-15 10:55:00|11941.05|11941.05|11940.09|11940.09|11941.05|11941.05|11939.46|11939.46|0
1684148400000|2023-05-15 11:00:00|11939.12|11939.12|11938.39|11938.39|11939.18|11939.18|11938.21|11938.21|0
1684148700000|2023-05-15 11:05:00|11938.88|11938.88|11941.95|11941.95|11942.75|11942.75|11938.88|11938.88|0
1684149000000|2023-05-15 11:10:00|11941.16|11941.16|11938.79|11938.79|11941.16|11941.16|11935.52|11935.52|0
1684149300000|2023-05-15 11:15:00|11939.92|11939.92|11937.76|11937.76|11942.63|11942.63|11937.76|11937.76|0
1684149600000|2023-05-15 11:20:00|11935.93|11935.93|11937.4|11937.4|11938.76|11938.76|11935.15|11935.15|0
1684149900000|2023-05-15 11:25:00|11936.91|11936.91|11933.6|11933.6|11936.91|11936.91|11931.78|11931.78|0
1684150200000|2023-05-15 11:30:00|11934.4|11934.4|11939.19|11939.19|11939.19|11939.19|11934.4|11934.4|0
1684150500000|2023-05-15 11:35:00|11937.74|11937.74|11941.97|11941.97|11942.63|11942.63|11936.28|11936.28|0
1684150800000|2023-05-15 11:40:00|11940.84|11940.84|11942.43|11942.43|11942.43|11942.43|11940.84|11940.84|0
1684151100000|2023-05-15 11:45:00|11941.3|11941.3|11936.8|11936.8|11941.3|11941.3|11936.8|11936.8|0
1684151400000|2023-05-15 11:50:00|11938.44|11938.44|11939.05|11939.05|11940.81|11940.81|11938.26|11938.26|0
1684151700000|2023-05-15 11:55:00|11938.33|11938.33|11938.14|11938.14|11939.59|11939.59|11937.65|11937.65|0
1684152000000|2023-05-15 12:00:00|11937.34|11937.34|11939.21|11939.21|11939.21|11939.21|11935.89|11935.89|0
1684152300000|2023-05-15 12:05:00|11938.41|11938.41|11941.61|11941.61|11942.74|11942.74|11936.83|11936.83|0
1684152600000|2023-05-15 12:10:00|11942.52|11942.52|11929.55|11929.55|11946.86|11946.86|11929.55|11929.55|0
1684152900000|2023-05-15 12:15:00|11928.58|11928.58|11922.02|11922.02|11928.58|11928.58|11922.02|11922.02|0
1684153200000|2023-05-15 12:20:00|11920.89|11920.89|11914.5|11914.5|11922.98|11922.98|11914.5|11914.5|0
1684153500000|2023-05-15 12:25:00|11913.05|11913.05|11909.66|11909.66|11913.05|11913.05|11908.73|11908.73|0
1684153800000|2023-05-15 12:30:00|11908.93|11908.93|11916.6|11916.6|11916.6|11916.6|11908.93|11908.93|0
1684154100000|2023-05-15 12:35:00|11915.88|11915.88|11913.21|11913.21|11915.88|11915.88|11911.38|11911.38|0
1684154400000|2023-05-15 12:40:00|11912.23|11912.23|11910.36|11910.36|11912.78|11912.78|11910.36|11910.36|0
1684154700000|2023-05-15 12:45:00|11909.91|11909.91|11913.63|11913.63|11913.63|11913.63|11909.91|11909.91|0
1684155000000|2023-05-15 12:50:00|11912.66|11912.66|11913.14|11913.14|11913.14|11913.14|11912.66|11912.66|0
1684155300000|2023-05-15 12:55:00|11913.75|11913.75|11915.61|11915.61|11915.61|11915.61|11903.23|11903.23|0
1684155600000|2023-05-15 13:00:00|11916.41|11916.41|11918.64|11918.64|11920.4|11920.4|11916.18|11916.18|0
1684155900000|2023-05-15 13:05:00|11916.06|11916.06|11914.58|11914.58|11917.51|11917.51|11913.85|11913.85|0
1684156200000|2023-05-15 13:10:00|11913.85|11913.85|11908.89|11908.89|11913.85|11913.85|11906.16|11906.16|0
1684156500000|2023-05-15 13:15:00|11907.67|11907.67|11913.62|11913.62|11915.08|11915.08|11907.67|11907.67|0
1684156800000|2023-05-15 13:20:00|11913.14|11913.14|11904.81|11904.81|11913.14|11913.14|11904.5|11904.5|0
1684157100000|2023-05-15 13:25:00|11905.61|11905.61|11906.94|11906.94|11909|11909|11904.03|11904.03|0
1684157400000|2023-05-15 13:30:00|11906.46|11906.46|11905.22|11905.22|11911.53|11911.53|11901.09|11901.09|0
1684157700000|2023-05-15 13:35:00|11905.71|11905.71|11905.08|11905.08|11909.79|11909.79|11903.73|11903.73|0
1684158000000|2023-05-15 13:40:00|11905.88|11905.88|11889.38|11889.38|11908.06|11908.06|11889.38|11889.38|0
1684158300000|2023-05-15 13:45:00|11889.86|11889.86|11887.34|11887.34|11893.46|11893.46|11883.43|11883.43|0
1684158600000|2023-05-15 13:50:00|11889.16|11889.16|11889.49|11889.49|11890.95|11890.95|11884.17|11884.17|0
1684158900000|2023-05-15 13:55:00|11889.01|11889.01|11884.75|11884.75|11889.17|11889.17|11882.44|11882.44|0
1684159200000|2023-05-15 14:00:00|11885.66|11885.66|11889.32|11889.32|11893.57|11893.57|11885.66|11885.66|0
1684159500000|2023-05-15 14:05:00|11890.1|11890.1|11889.31|11889.31|11891.15|11891.15|11888.58|11888.58|0
1684159800000|2023-05-15 14:10:00|11888.7|11888.7|11883.63|11883.63|11888.7|11888.7|11878.83|11878.83|0
1684160100000|2023-05-15 14:15:00|11884.36|11884.36|11908.31|11908.31|11908.76|11908.76|11884.36|11884.36|0
1684160400000|2023-05-15 14:20:00|11908.8|11908.8|11909.11|11909.11|11909.11|11909.11|11905.22|11905.22|0
1684160700000|2023-05-15 14:25:00|11908.88|11908.88|11906.67|11906.67|11914.34|11914.34|11906.67|11906.67|0
1684161000000|2023-05-15 14:30:00|11905.54|11905.54|11908.24|11908.24|11908.24|11908.24|11902.93|11902.93|0
1684161300000|2023-05-15 14:35:00|11908.96|11908.96|11914.25|11914.25|11915.65|11915.65|11908.96|11908.96|0
1684161600000|2023-05-15 14:40:00|11915.04|11915.04|11912.06|11912.06|11915.95|11915.95|11911.58|11911.58|0
1684161900000|2023-05-15 14:45:00|11913.04|11913.04|11911.74|11911.74|11913.95|11913.95|11908.4|11908.4|0
1684162200000|2023-05-15 14:50:00|11912.54|11912.54|11917.11|11917.11|11918.7|11918.7|11912.32|11912.32|0
1684162500000|2023-05-15 14:55:00|11916.2|11916.2|11913.06|11913.06|11916.2|11916.2|11912.44|11912.44|0
1684162800000|2023-05-15 15:00:00|11912.33|11912.33|11915.92|11915.92|11917.95|11917.95|11911.53|11911.53|0
1684163100000|2023-05-15 15:05:00|11915.19|11915.19|11919.03|11919.03|11919.03|11919.03|11913.74|11913.74|0
1684163400000|2023-05-15 15:10:00|11919.83|11919.83|11912.58|11912.58|11921.9|11921.9|11911.13|11911.13|0
1684163700000|2023-05-15 15:15:00|11913.07|11913.07|11914.86|11914.86|11916.99|11916.99|11907.77|11907.77|0
1684164000000|2023-05-15 15:20:00|11913.74|11913.74|11911.47|11911.47|11913.74|11913.74|11906.77|11906.77|0
1684164300000|2023-05-15 15:25:00|11911.96|11911.96|11917.62|11917.62|11917.62|11917.62|11911.85|11911.85|0
1684221300000|2023-05-16 07:15:00|12058.34|12058.34|12064.47|12064.47|12064.47|12064.47|12043.61|12043.61|0
1684221600000|2023-05-16 07:20:00|12065.2|12065.2|12043.21|12043.21|12068.35|12068.35|12043.21|12043.21|0
1684221900000|2023-05-16 07:25:00|12044.66|12044.66|12047.52|12047.52|12047.52|12047.52|12040.19|12040.19|0
1684222200000|2023-05-16 07:30:00|12045.95|12045.95|12055.9|12055.9|12058.58|12058.58|12045.95|12045.95|0
1684222500000|2023-05-16 07:35:00|12056.7|12056.7|12047.88|12047.88|12057.61|12057.61|12047.55|12047.55|0
1684222800000|2023-05-16 07:40:00|12046.96|12046.96|12039.48|12039.48|12046.96|12046.96|12034.97|12034.97|0
1684223100000|2023-05-16 07:45:00|12041.07|12041.07|12079.99|12079.99|12084.09|12084.09|12041.07|12041.07|0
1684223400000|2023-05-16 07:50:00|12082.39|12082.39|12080.14|12080.14|12084.83|12084.83|12079.42|12079.42|0
1684223700000|2023-05-16 07:55:00|12079.53|12079.53|12050.34|12050.34|12079.53|12079.53|12048.77|12048.77|0
1684224000000|2023-05-16 08:00:00|12051.94|12051.94|12067.88|12067.88|12067.88|12067.88|12051.94|12051.94|0
1684224300000|2023-05-16 08:05:00|12066.97|12066.97|12051.47|12051.47|12075.65|12075.65|12044.03|12044.03|0
1684224600000|2023-05-16 08:10:00|12050.67|12050.67|12061.04|12061.04|12061.04|12061.04|12050.48|12050.48|0
1684224900000|2023-05-16 08:15:00|12060.43|12060.43|12057.85|12057.85|12071.9|12071.9|12057.85|12057.85|0
1684225200000|2023-05-16 08:20:00|12053.74|12053.74|12053.31|12053.31|12060.46|12060.46|12053.26|12053.26|0
1684225500000|2023-05-16 08:25:00|12053.8|12053.8|12057.62|12057.62|12057.62|12057.62|12051.07|12051.07|0
1684225800000|2023-05-16 08:30:00|12058.42|12058.42|12071.04|12071.04|12071.83|12071.83|12058.42|12058.42|0
1684226100000|2023-05-16 08:35:00|12070.56|12070.56|12066.18|12066.18|12070.56|12070.56|12066.18|12066.18|0
1684226400000|2023-05-16 08:40:00|12068|12068|12048.32|12048.32|12069.64|12069.64|12048.32|12048.32|0
1684226700000|2023-05-16 08:45:00|12048.8|12048.8|12053.31|12053.31|12053.31|12053.31|12048|12048|0
1684227000000|2023-05-16 08:50:00|12054.29|12054.29|12072.98|12072.98|12072.98|12072.98|12054.29|12054.29|0
1684227300000|2023-05-16 08:55:00|12073.89|12073.89|12073.59|12073.59|12073.89|12073.89|12073.1|12073.1|0
1684227600000|2023-05-16 09:00:00|12072.97|12072.97|12077.32|12077.32|12077.32|12077.32|12072.97|12072.97|0
1684227900000|2023-05-16 09:05:00|12078.05|12078.05|12081.42|12081.42|12083.24|12083.24|12078.05|12078.05|0
1684228200000|2023-05-16 09:10:00|12082.88|12082.88|12081.48|12081.48|12083.36|12083.36|12081.48|12081.48|0
1684228500000|2023-05-16 09:15:00|12080.69|12080.69|12071.74|12071.74|12080.69|12080.69|12070.13|12070.13|0
1684228800000|2023-05-16 09:20:00|12072.23|12072.23|12065.05|12065.05|12072.71|12072.71|12065.05|12065.05|0
1684229100000|2023-05-16 09:25:00|12065.96|12065.96|12079.97|12079.97|12079.97|12079.97|12065.96|12065.96|0
1684229400000|2023-05-16 09:30:00|12080.42|12080.42|12081.54|12081.54|12083.21|12083.21|12080.42|12080.42|0
1684229700000|2023-05-16 09:35:00|12080.41|12080.41|12078.14|12078.14|12080.89|12080.89|12077.41|12077.41|0
1684230000000|2023-05-16 09:40:00|12077.47|12077.47|12076.99|12076.99|12078.38|12078.38|12075.87|12075.87|0
1684230300000|2023-05-16 09:45:00|12076.08|12076.08|12075.28|12075.28|12076.08|12076.08|12075.28|12075.28|0
1684230600000|2023-05-16 09:50:00|12074.49|12074.49|12084.88|12084.88|12084.88|12084.88|12073.77|12073.77|0
1684230900000|2023-05-16 09:55:00|12085.68|12085.68|12085.04|12085.04|12086.59|12086.59|12082.62|12082.62|0
1684231200000|2023-05-16 10:00:00|12083.33|12083.33|12074.52|12074.52|12083.33|12083.33|12070.89|12070.89|0
1684231500000|2023-05-16 10:05:00|12073.91|12073.91|12072.97|12072.97|12073.91|12073.91|12072.06|12072.06|0
1684231800000|2023-05-16 10:10:00|12073.77|12073.77|12072.8|12072.8|12073.77|12073.77|12072.8|12072.8|0
1684232100000|2023-05-16 10:15:00|12073.71|12073.71|12072.5|12072.5|12073.71|12073.71|12072.5|12072.5|0
1684232400000|2023-05-16 10:20:00|12071.77|12071.77|12072.71|12072.71|12074.97|12074.97|12070.14|12070.14|0
1684232700000|2023-05-16 10:25:00|12072.23|12072.23|12070.82|12070.82|12073.62|12073.62|12066.1|12066.1|0
1684233000000|2023-05-16 10:30:00|12071.54|12071.54|12066.92|12066.92|12071.54|12071.54|12066.92|12066.92|0
1684233300000|2023-05-16 10:35:00|12066.12|12066.12|12057.63|12057.63|12066.12|12066.12|12057.63|12057.63|0
1684233600000|2023-05-16 10:40:00|12057.18|12057.18|12056.37|12056.37|12057.18|12057.18|12055|12055|0
1684233900000|2023-05-16 10:45:00|12057.09|12057.09|12051.33|12051.33|12057.09|12057.09|12049.48|12049.48|0
1684234200000|2023-05-16 10:50:00|12051.94|12051.94|12052.43|12052.43|12056.43|12056.43|12051.94|12051.94|0
1684234500000|2023-05-16 10:55:00|12051.64|12051.64|12050.91|12050.91|12052.37|12052.37|12050.42|12050.42|0
1684234800000|2023-05-16 11:00:00|12052.51|12052.51|12068.26|12068.26|12068.26|12068.26|12052.51|12052.51|0
1684235100000|2023-05-16 11:05:00|12069.06|12069.06|12081.42|12081.42|12081.85|12081.85|12069.06|12069.06|0
1684235400000|2023-05-16 11:10:00|12080.93|12080.93|12078.51|12078.51|12080.93|12080.93|12078.35|12078.35|0
1684235700000|2023-05-16 11:15:00|12078.02|12078.02|12072.81|12072.81|12078.02|12078.02|12071.24|12071.24|0
1684236000000|2023-05-16 11:20:00|12072.2|12072.2|12070.42|12070.42|12072.2|12072.2|12069.69|12069.69|0
1684236300000|2023-05-16 11:25:00|12071.03|12071.03|12064.89|12064.89|12071.03|12071.03|12064.4|12064.4|0
1684236600000|2023-05-16 11:30:00|12065.8|12065.8|12063.85|12063.85|12066.52|12066.52|12063.85|12063.85|0
1684236900000|2023-05-16 11:35:00|12062.94|12062.94|12059.6|12059.6|12065.25|12065.25|12059.6|12059.6|0
1684237200000|2023-05-16 11:40:00|12060.4|12060.4|12060.77|12060.77|12061.86|12061.86|12060.4|12060.4|0
1684237500000|2023-05-16 11:45:00|12060.28|12060.28|12063.7|12063.7|12063.7|12063.7|12060.28|12060.28|0
1684237800000|2023-05-16 11:50:00|12062.98|12062.98|12064.54|12064.54|12066.6|12066.6|12062.98|12062.98|0
1684238100000|2023-05-16 11:55:00|12065.67|12065.67|12067.58|12067.58|12067.58|12067.58|12065.67|12065.67|0
1684238400000|2023-05-16 12:00:00|12068.49|12068.49|12069.67|12069.67|12070.58|12070.58|12068.49|12068.49|0
1684238700000|2023-05-16 12:05:00|12070.64|12070.64|12073.13|12073.13|12073.91|12073.91|12070.64|12070.64|0
1684239000000|2023-05-16 12:10:00|12074.04|12074.04|12087.95|12087.95|12089.13|12089.13|12074.04|12074.04|0
1684239300000|2023-05-16 12:15:00|12087.23|12087.23|12086.68|12086.68|12088.94|12088.94|12086.68|12086.68|0
1684239600000|2023-05-16 12:20:00|12085.77|12085.77|12078.91|12078.91|12085.77|12085.77|12078.91|12078.91|0
1684239900000|2023-05-16 12:25:00|12077.47|12077.47|12074.58|12074.58|12077.47|12077.47|12073.94|12073.94|0
1684240200000|2023-05-16 12:30:00|12073.79|12073.79|12070.45|12070.45|12075.93|12075.93|12070.45|12070.45|0
1684240500000|2023-05-16 12:35:00|12069.33|12069.33|12067.8|12067.8|12069.33|12069.33|12065.8|12065.8|0
1684240800000|2023-05-16 12:40:00|12067.12|12067.12|12063.97|12063.97|12067.12|12067.12|12057.03|12057.03|0
1684241100000|2023-05-16 12:45:00|12066.23|12066.23|12050.52|12050.52|12069.04|12069.04|12049.55|12049.55|0
1684241400000|2023-05-16 12:50:00|12049.73|12049.73|12049.55|12049.55|12050|12050|12044.58|12044.58|0
1684241700000|2023-05-16 12:55:00|12050.03|12050.03|12050.86|12050.86|12053.47|12053.47|12048.91|12048.91|0
1684242000000|2023-05-16 13:00:00|12050.37|12050.37|12043.89|12043.89|12051.17|12051.17|12043.38|12043.38|0
1684242300000|2023-05-16 13:05:00|12044.8|12044.8|12045.42|12045.42|12046.33|12046.33|12044.8|12044.8|0
1684242600000|2023-05-16 13:10:00|12043.82|12043.82|12045.7|12045.7|12048.41|12048.41|12040.07|12040.07|0
1684242900000|2023-05-16 13:15:00|12046.19|12046.19|12053.14|12053.14|12053.94|12053.94|12044.97|12044.97|0
1684243200000|2023-05-16 13:20:00|12052.66|12052.66|12052.95|12052.95|12052.95|12052.95|12049.24|12049.24|0
1684243500000|2023-05-16 13:25:00|12052.15|12052.15|12055.73|12055.73|12057.99|12057.99|12052.15|12052.15|0
1684243800000|2023-05-16 13:30:00|12054.76|12054.76|12061.82|12061.82|12061.84|12061.84|12052.58|12052.58|0
1684244100000|2023-05-16 13:35:00|12063.42|12063.42|12045.58|12045.58|12063.42|12063.42|12045.58|12045.58|0
1684244400000|2023-05-16 13:40:00|12045.09|12045.09|12038.34|12038.34|12045.09|12045.09|12028.99|12028.99|0
1684244700000|2023-05-16 13:45:00|12039.31|12039.31|12018.59|12018.59|12039.31|12039.31|12017.2|12017.2|0
1684245000000|2023-05-16 13:50:00|12017.87|12017.87|12010.07|12010.07|12018.78|12018.78|12008.61|12008.61|0
1684245300000|2023-05-16 13:55:00|12011.89|12011.89|12019|12019|12021.06|12021.06|12011.21|12011.21|0
1684245600000|2023-05-16 14:00:00|12018.09|12018.09|12002.22|12002.22|12019.43|12019.43|12002.22|12002.22|0
1684245900000|2023-05-16 14:05:00|12001.43|12001.43|12004.74|12004.74|12005.52|12005.52|11999.18|11999.18|0
1684246200000|2023-05-16 14:10:00|12002.48|12002.48|11988.72|11988.72|12002.48|12002.48|11988.72|11988.72|0
1684246500000|2023-05-16 14:15:00|11988|11988|11992.82|11992.82|11999.78|11999.78|11988|11988|0
1684246800000|2023-05-16 14:20:00|11991.91|11991.91|11996.76|11996.76|11998.39|11998.39|11990.7|11990.7|0
1684247100000|2023-05-16 14:25:00|11995.79|11995.79|12003.57|12003.57|12003.57|12003.57|11995.37|11995.37|0
1684247400000|2023-05-16 14:30:00|12002.77|12002.77|11997.05|11997.05|12002.77|12002.77|11997.05|11997.05|0
1684247700000|2023-05-16 14:35:00|11995.61|11995.61|11992.11|11992.11|11996.7|11996.7|11983.85|11983.85|0
1684248000000|2023-05-16 14:40:00|11993.24|11993.24|11993|11993|11993.24|11993.24|11988.87|11988.87|0
1684248300000|2023-05-16 14:45:00|11994.82|11994.82|12001.66|12001.66|12002.57|12002.57|11994.82|11994.82|0
1684248600000|2023-05-16 14:50:00|12000.53|12000.53|12015.38|12015.38|12015.6|12015.6|11998.68|11998.68|0
1684248900000|2023-05-16 14:55:00|12014.89|12014.89|12025.58|12025.58|12025.7|12025.7|12014.41|12014.41|0
1684249200000|2023-05-16 15:00:00|12024.67|12024.67|12013.84|12013.84|12024.67|12024.67|12013.84|12013.84|0
1684249500000|2023-05-16 15:05:00|12014.07|12014.07|12021.46|12021.46|12021.46|12021.46|12014.07|12014.07|0
1684249800000|2023-05-16 15:10:00|12019.89|12019.89|12028.72|12028.72|12028.72|12028.72|12019.09|12019.09|0
1684250100000|2023-05-16 15:15:00|12029.63|12029.63|12022.98|12022.98|12031.94|12031.94|12016.28|12016.28|0
1684250400000|2023-05-16 15:20:00|12024.23|12024.23|12037.37|12037.37|12040.09|12040.09|12020.83|12020.83|0
1684250700000|2023-05-16 15:25:00|12036.88|12036.88|12032.28|12032.28|12039.54|12039.54|12032.28|12032.28|0
1684307700000|2023-05-17 07:15:00|11987.34|11987.34|11969.93|11969.93|11987.4|11987.4|11967.35|11967.35|0
1684308000000|2023-05-17 07:20:00|11968.48|11968.48|11938.03|11938.03|11968.48|11968.48|11937.24|11937.24|0
1684308300000|2023-05-17 07:25:00|11934.41|11934.41|11930.73|11930.73|11937.68|11937.68|11930.73|11930.73|0
1684308600000|2023-05-17 07:30:00|11931.53|11931.53|11939.13|11939.13|11941.27|11941.27|11919.31|11919.31|0
1684308900000|2023-05-17 07:35:00|11939.92|11939.92|11954.37|11954.37|11955.09|11955.09|11939.92|11939.92|0
1684309200000|2023-05-17 07:40:00|11952.54|11952.54|11955.61|11955.61|11957.97|11957.97|11946.01|11946.01|0
1684309500000|2023-05-17 07:45:00|11956.83|11956.83|11953.5|11953.5|11956.83|11956.83|11953.14|11953.14|0
1684309800000|2023-05-17 07:50:00|11956.4|11956.4|11967.68|11967.68|11967.68|11967.68|11952.64|11952.64|0
1684310100000|2023-05-17 07:55:00|11965.5|11965.5|11959.23|11959.23|11965.5|11965.5|11957.63|11957.63|0
1684310400000|2023-05-17 08:00:00|11960.03|11960.03|11965.73|11965.73|11965.73|11965.73|11960.03|11960.03|0
1684310700000|2023-05-17 08:05:00|11977.3|11977.3|11987.78|11987.78|11990.66|11990.66|11971.22|11971.22|0
1684311000000|2023-05-17 08:10:00|11986.98|11986.98|11987|11987|11987|11987|11985.29|11985.29|0
1684311300000|2023-05-17 08:15:00|11987.92|11987.92|11976.91|11976.91|11989.37|11989.37|11976.38|11976.38|0
1684311600000|2023-05-17 08:20:00|11977.69|11977.69|11989.42|11989.42|11989.42|11989.42|11977.69|11977.69|0
1684311900000|2023-05-17 08:25:00|11988.5|11988.5|11996.41|11996.41|11996.41|11996.41|11988.5|11988.5|0
1684312200000|2023-05-17 08:30:00|11996.86|11996.86|11995.59|11995.59|11998.81|11998.81|11995.59|11995.59|0
1684312500000|2023-05-17 08:35:00|11993.99|11993.99|11992.86|11992.86|11993.99|11993.99|11991.95|11991.95|0
1684312800000|2023-05-17 08:40:00|11993.77|11993.77|11996.29|11996.29|11996.29|11996.29|11993.77|11993.77|0
1684313100000|2023-05-17 08:45:00|11997.08|11997.08|11999.94|11999.94|11999.94|11999.94|11997.08|11997.08|0
1684313400000|2023-05-17 08:50:00|12000.42|12000.42|12006|12006|12006|12006|11999.45|11999.45|0
1684313700000|2023-05-17 08:55:00|12005.52|12005.52|12004.56|12004.56|12006.61|12006.61|12003.78|12003.78|0
1684314000000|2023-05-17 09:00:00|12003.59|12003.59|11999.53|11999.53|12003.59|12003.59|11999.53|11999.53|0
1684314300000|2023-05-17 09:05:00|11998.62|11998.62|11978.31|11978.31|11998.69|11998.69|11977.34|11977.34|0
1684314600000|2023-05-17 09:10:00|11975.91|11975.91|11974.22|11974.22|11976.49|11976.49|11973.38|11973.38|0
1684314900000|2023-05-17 09:15:00|11973.49|11973.49|11956.71|11956.71|11973.49|11973.49|11956.71|11956.71|0
1684315200000|2023-05-17 09:20:00|11957.5|11957.5|11953.08|11953.08|11963.89|11963.89|11952.92|11952.92|0
1684315500000|2023-05-17 09:25:00|11951.63|11951.63|11945.9|11945.9|11951.63|11951.63|11945.9|11945.9|0
1684315800000|2023-05-17 09:30:00|11943.72|11943.72|11937.56|11937.56|11943.86|11943.86|11935.96|11935.96|0
1684316100000|2023-05-17 09:35:00|11936.76|11936.76|11944.26|11944.26|11944.26|11944.26|11933.86|11933.86|0
1684316400000|2023-05-17 09:40:00|11945.38|11945.38|11934.51|11934.51|11945.38|11945.38|11932.81|11932.81|0
1684316700000|2023-05-17 09:45:00|11933.54|11933.54|11933.09|11933.09|11933.54|11933.54|11932.81|11932.81|0
1684317000000|2023-05-17 09:50:00|11932.29|11932.29|11937.16|11937.16|11937.16|11937.16|11932.29|11932.29|0
1684317300000|2023-05-17 09:55:00|11935.71|11935.71|11944.57|11944.57|11944.57|11944.57|11934.91|11934.91|0
1684317600000|2023-05-17 10:00:00|11943.85|11943.85|11942.25|11942.25|11944.76|11944.76|11942.25|11942.25|0
1684317900000|2023-05-17 10:05:00|11941.27|11941.27|11951.57|11951.57|11951.57|11951.57|11941.27|11941.27|0
1684318200000|2023-05-17 10:10:00|11952.36|11952.36|11960.35|11960.35|11962.38|11962.38|11952.36|11952.36|0
1684318500000|2023-05-17 10:15:00|11962.78|11962.78|11969.55|11969.55|11970.03|11970.03|11961.02|11961.02|0
1684318800000|2023-05-17 10:20:00|11968.83|11968.83|11967.93|11967.93|11968.83|11968.83|11966.88|11966.88|0
1684319100000|2023-05-17 10:25:00|11971.22|11971.22|11975.62|11975.62|11976.42|11976.42|11971.22|11971.22|0
1684319400000|2023-05-17 10:30:00|11977.22|11977.22|11962.8|11962.8|11983.03|11983.03|11962.8|11962.8|0
1684319700000|2023-05-17 10:35:00|11959.88|11959.88|11951.61|11951.61|11959.88|11959.88|11949.04|11949.04|0
1684320000000|2023-05-17 10:40:00|11951.13|11951.13|11951.93|11951.93|11951.93|11951.93|11950.33|11950.33|0
1684320300000|2023-05-17 10:45:00|11949.99|11949.99|11947.8|11947.8|11950.96|11950.96|11943.75|11943.75|0
1684320600000|2023-05-17 10:50:00|11949.97|11949.97|11953.47|11953.47|11955.47|11955.47|11949.97|11949.97|0
1684320900000|2023-05-17 10:55:00|11954.27|11954.27|11948.9|11948.9|11954.27|11954.27|11948.9|11948.9|0
1684321200000|2023-05-17 11:00:00|11947.99|11947.99|11946.57|11946.57|11948.96|11948.96|11945.78|11945.78|0
1684321500000|2023-05-17 11:05:00|11946.34|11946.34|11945.3|11945.3|11946.34|11946.34|11942.63|11942.63|0
1684321800000|2023-05-17 11:10:00|11944.82|11944.82|11939.73|11939.73|11944.82|11944.82|11939.73|11939.73|0
1684322100000|2023-05-17 11:15:00|11938.82|11938.82|11925.8|11925.8|11938.82|11938.82|11925.8|11925.8|0
1684322400000|2023-05-17 11:20:00|11925|11925|11923.75|11923.75|11929.27|11929.27|11923.75|11923.75|0
1684322700000|2023-05-17 11:25:00|11924.36|11924.36|11922.76|11922.76|11924.36|11924.36|11921.79|11921.79|0
1684323000000|2023-05-17 11:30:00|11921.96|11921.96|11923.56|11923.56|11923.56|11923.56|11921.96|11921.96|0
1684323300000|2023-05-17 11:35:00|11924.47|11924.47|11925.93|11925.93|11925.93|11925.93|11924.47|11924.47|0
1684323600000|2023-05-17 11:40:00|11924.11|11924.11|11940.29|11940.29|11940.29|11940.29|11923.2|11923.2|0
1684323900000|2023-05-17 11:45:00|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|0
1684324200000|2023-05-17 11:50:00|11938.77|11938.77|11941.33|11941.33|11941.33|11941.33|11938.77|11938.77|0
1684324500000|2023-05-17 11:55:00|11940.53|11940.53|11946.74|11946.74|11946.74|11946.74|11940.53|11940.53|0
1684324800000|2023-05-17 12:00:00|11947.52|11947.52|11947.98|11947.98|11947.98|11947.98|11947.04|11947.04|0
1684325100000|2023-05-17 12:05:00|11946.38|11946.38|11943.89|11943.89|11946.38|11946.38|11943.89|11943.89|0
1684325400000|2023-05-17 12:10:00|11944.68|11944.68|11942.06|11942.06|11944.68|11944.68|11942.06|11942.06|0
1684325700000|2023-05-17 12:15:00|11942.97|11942.97|11942.07|11942.07|11943.04|11943.04|11942.07|11942.07|0
1684326000000|2023-05-17 12:20:00|11941.27|11941.27|11942|11942|11944.02|11944.02|11940.79|11940.79|0
1684326300000|2023-05-17 12:25:00|11940.05|11940.05|11939.74|11939.74|11940.05|11940.05|11938.61|11938.61|0
1684326600000|2023-05-17 12:30:00|11938.61|11938.61|11935.11|11935.11|11939.09|11939.09|11934.81|11934.81|0
1684326900000|2023-05-17 12:35:00|11933.65|11933.65|11940.31|11940.31|11941.94|11941.94|11933.65|11933.65|0
1684327200000|2023-05-17 12:40:00|11941.28|11941.28|11941.16|11941.16|11941.96|11941.96|11940.6|11940.6|0
1684327500000|2023-05-17 12:45:00|11941.38|11941.38|11946.75|11946.75|11946.75|11946.75|11941.38|11941.38|0
1684327800000|2023-05-17 12:50:00|11947.72|11947.72|11950.37|11950.37|11951.17|11951.17|11947.72|11947.72|0
1684328100000|2023-05-17 12:55:00|11951.95|11951.95|11963.24|11963.24|11963.24|11963.24|11951.95|11951.95|0
1684328400000|2023-05-17 13:00:00|11964.15|11964.15|11959.86|11959.86|11964.63|11964.63|11959.86|11959.86|0
1684328700000|2023-05-17 13:05:00|11958.28|11958.28|11956.35|11956.35|11958.28|11958.28|11956.35|11956.35|0
1684329000000|2023-05-17 13:10:00|11957.07|11957.07|11956.93|11956.93|11959.69|11959.69|11956.93|11956.93|0
1684329300000|2023-05-17 13:15:00|11957.84|11957.84|11958.84|11958.84|11966.03|11966.03|11957.24|11957.24|0
1684329600000|2023-05-17 13:20:00|11959.64|11959.64|11962.79|11962.79|11962.79|11962.79|11959.64|11959.64|0
1684329900000|2023-05-17 13:25:00|11964.24|11964.24|11964.24|11964.24|11964.73|11964.73|11964.24|11964.24|0
1684330200000|2023-05-17 13:30:00|11963.12|11963.12|11947.42|11947.42|11967.31|11967.31|11947.36|11947.36|0
1684330500000|2023-05-17 13:35:00|11946.44|11946.44|11943.75|11943.75|11946.56|11946.56|11943.14|11943.14|0
1684330800000|2023-05-17 13:40:00|11942.95|11942.95|11941.44|11941.44|11943.81|11943.81|11941.2|11941.2|0
1684331100000|2023-05-17 13:45:00|11941.93|11941.93|11956.65|11956.65|11957.45|11957.45|11941.93|11941.93|0
1684331400000|2023-05-17 13:50:00|11958.11|11958.11|11925.15|11925.15|11958.11|11958.11|11925.15|11925.15|0
1684331700000|2023-05-17 13:55:00|11924.43|11924.43|11922.59|11922.59|11928.41|11928.41|11914.69|11914.69|0
1684332000000|2023-05-17 14:00:00|11923.57|11923.57|11923.83|11923.83|11928|11928|11923.57|11923.57|0
1684332300000|2023-05-17 14:05:00|11923.35|11923.35|11911.68|11911.68|11923.83|11923.83|11910.94|11910.94|0
1684332600000|2023-05-17 14:10:00|11910.96|11910.96|11907.97|11907.97|11914.19|11914.19|11907.97|11907.97|0
1684332900000|2023-05-17 14:15:00|11907.17|11907.17|11886.29|11886.29|11907.17|11907.17|11886.18|11886.18|0
1684333200000|2023-05-17 14:20:00|11887.89|11887.89|11890.57|11890.57|11891.5|11891.5|11886.15|11886.15|0
1684333500000|2023-05-17 14:25:00|11891.49|11891.49|11901.7|11901.7|11902.45|11902.45|11891.49|11891.49|0
1684333800000|2023-05-17 14:30:00|11902.61|11902.61|11905.08|11905.08|11907.53|11907.53|11902.61|11902.61|0
1684334100000|2023-05-17 14:35:00|11904.29|11904.29|11903.45|11903.45|11905.74|11905.74|11901.45|11901.45|0
1684334400000|2023-05-17 14:40:00|11902.96|11902.96|11900.07|11900.07|11906.32|11906.32|11898.1|11898.1|0
1684334700000|2023-05-17 14:45:00|11900.87|11900.87|11898.58|11898.58|11901.59|11901.59|11897.79|11897.79|0
1684335000000|2023-05-17 14:50:00|11898.12|11898.12|11887.57|11887.57|11902.43|11902.43|11887.57|11887.57|0
1684335300000|2023-05-17 14:55:00|11887.11|11887.11|11890.05|11890.05|11891.75|11891.75|11883.5|11883.5|0
1684335600000|2023-05-17 15:00:00|11889.25|11889.25|11888.22|11888.22|11889.25|11889.25|11885.33|11885.33|0
1684335900000|2023-05-17 15:05:00|11888.68|11888.68|11884.82|11884.82|11888.68|11888.68|11883.64|11883.64|0
1684336200000|2023-05-17 15:10:00|11884.09|11884.09|11882.19|11882.19|11885.43|11885.43|11882.19|11882.19|0
1684336500000|2023-05-17 15:15:00|11880.94|11880.94|11901.22|11901.22|11901.22|11901.22|11880.94|11880.94|0
1684336800000|2023-05-17 15:20:00|11901.94|11901.94|11900.38|11900.38|11901.96|11901.96|11896.77|11896.77|0
1684337100000|2023-05-17 15:25:00|11899.93|11899.93|11900.05|11900.05|11903|11903|11892.31|11892.31|0
1684394100000|2023-05-18 07:15:00|12125.7|12125.7|12159.48|12159.48|12159.48|12159.48|12125.7|12125.7|0
1684394400000|2023-05-18 07:20:00|12161.08|12161.08|12102.74|12102.74|12164.05|12164.05|12098.14|12098.14|0
1684394700000|2023-05-18 07:25:00|12101.14|12101.14|12095.3|12095.3|12101.14|12101.14|12095.3|12095.3|0
1684395000000|2023-05-18 07:30:00|12099.24|12099.24|12102.52|12102.52|12108.97|12108.97|12094.89|12094.89|0
1684395300000|2023-05-18 07:35:00|12104.88|12104.88|12112.28|12112.28|12119.84|12119.84|12104.88|12104.88|0
1684395600000|2023-05-18 07:40:00|12110.71|12110.71|12115.65|12115.65|12115.65|12115.65|12108|12108|0
1684395900000|2023-05-18 07:45:00|12116.45|12116.45|12133.31|12133.31|12135.92|12135.92|12114.81|12114.81|0
1684396200000|2023-05-18 07:50:00|12133.8|12133.8|12143.24|12143.24|12144.33|12144.33|12132.03|12132.03|0
1684396500000|2023-05-18 07:55:00|12144.68|12144.68|12120.95|12120.95|12147.12|12147.12|12118.34|12118.34|0
1684396800000|2023-05-18 08:00:00|12122.55|12122.55|12122.78|12122.78|12136.84|12136.84|12121.19|12121.19|0
1684397100000|2023-05-18 08:05:00|12120.53|12120.53|12140.14|12140.14|12140.14|12140.14|12118.71|12118.71|0
1684397400000|2023-05-18 08:10:00|12139.23|12139.23|12126.18|12126.18|12141.85|12141.85|12126.18|12126.18|0
1684397700000|2023-05-18 08:15:00|12125.27|12125.27|12116.14|12116.14|12125.27|12125.27|12114.69|12114.69|0
1684398000000|2023-05-18 08:20:00|12115.35|12115.35|12113.43|12113.43|12118.41|12118.41|12113.1|12113.1|0
1684398300000|2023-05-18 08:25:00|12112.7|12112.7|12142.24|12142.24|12143.15|12143.15|12112.7|12112.7|0
1684398600000|2023-05-18 08:30:00|12144.64|12144.64|12145.07|12145.07|12146.52|12146.52|12144.64|12144.64|0
1684398900000|2023-05-18 08:35:00|12146.52|12146.52|12143.16|12143.16|12147.13|12147.13|12143.16|12143.16|0
1684399200000|2023-05-18 08:40:00|12142.68|12142.68|12144.69|12144.69|12144.69|12144.69|12142.68|12142.68|0
1684399500000|2023-05-18 08:45:00|12145.6|12145.6|12144.39|12144.39|12146.15|12146.15|12140.7|12140.7|0
1684399800000|2023-05-18 08:50:00|12145|12145|12152.14|12152.14|12152.93|12152.93|12145|12145|0
1684400100000|2023-05-18 08:55:00|12152.86|12152.86|12154.45|12154.45|12155.84|12155.84|12151.41|12151.41|0
1684400400000|2023-05-18 09:00:00|12153.54|12153.54|12152.98|12152.98|12153.54|12153.54|12151.53|12151.53|0
1684400700000|2023-05-18 09:05:00|12151.86|12151.86|12162.64|12162.64|12162.64|12162.64|12150.28|12150.28|0
1684401000000|2023-05-18 09:10:00|12167.16|12167.16|12169.76|12169.76|12169.76|12169.76|12167.16|12167.16|0
1684401300000|2023-05-18 09:15:00|12169.28|12169.28|12156.91|12156.91|12169.28|12169.28|12155.14|12155.14|0
1684401600000|2023-05-18 09:20:00|12157.63|12157.63|12172.48|12172.48|12172.48|12172.48|12157.63|12157.63|0
1684401900000|2023-05-18 09:25:00|12171.68|12171.68|12165.35|12165.35|12173.5|12173.5|12165.35|12165.35|0
1684402200000|2023-05-18 09:30:00|12164.87|12164.87|12161.09|12161.09|12164.87|12164.87|12155.99|12155.99|0
1684402500000|2023-05-18 09:35:00|12160.61|12160.61|12163.49|12163.49|12164.94|12164.94|12160.61|12160.61|0
1684402800000|2023-05-18 09:40:00|12162.04|12162.04|12170.67|12170.67|12170.67|12170.67|12161.55|12161.55|0
1684403100000|2023-05-18 09:45:00|12171.47|12171.47|12179.41|12179.41|12179.41|12179.41|12171.47|12171.47|0
1684403400000|2023-05-18 09:50:00|12180.38|12180.38|12180.05|12180.05|12181.99|12181.99|12178.35|12178.35|0
1684403700000|2023-05-18 09:55:00|12180.83|12180.83|12180.31|12180.31|12182.49|12182.49|12178.77|12178.77|0
1684404000000|2023-05-18 10:00:00|12179.83|12179.83|12175.67|12175.67|12179.83|12179.83|12172.93|12172.93|0
1684404300000|2023-05-18 10:05:00|12174.54|12174.54|12173.9|12173.9|12174.54|12174.54|12168.53|12168.53|0
1684404600000|2023-05-18 10:10:00|12173.41|12173.41|12170.45|12170.45|12173.41|12173.41|12170.34|12170.34|0
1684404900000|2023-05-18 10:15:00|12171.42|12171.42|12182.6|12182.6|12182.6|12182.6|12171.42|12171.42|0
1684405200000|2023-05-18 10:20:00|12184.05|12184.05|12187.51|12187.51|12187.51|12187.51|12184.05|12184.05|0
1684405500000|2023-05-18 10:25:00|12187.02|12187.02|12209.21|12209.21|12209.21|12209.21|12187.02|12187.02|0
1684405800000|2023-05-18 10:30:00|12208.72|12208.72|12205.53|12205.53|12209.81|12209.81|12202.53|12202.53|0
1684406100000|2023-05-18 10:35:00|12206.01|12206.01|12192.5|12192.5|12206.01|12206.01|12189.81|12189.81|0
1684406400000|2023-05-18 10:40:00|12192.01|12192.01|12190.75|12190.75|12195.73|12195.73|12190.75|12190.75|0
1684406700000|2023-05-18 10:45:00|12190.03|12190.03|12184.93|12184.93|12190.03|12190.03|12184.93|12184.93|0
1684407000000|2023-05-18 10:50:00|12184.13|12184.13|12188.05|12188.05|12188.05|12188.05|12178.73|12178.73|0
1684407300000|2023-05-18 10:55:00|12188.85|12188.85|12179|12179|12188.85|12188.85|12176.96|12176.96|0
1684407600000|2023-05-18 11:00:00|12178.77|12178.77|12184.01|12184.01|12184.81|12184.81|12178.77|12178.77|0
1684407900000|2023-05-18 11:05:00|12183.03|12183.03|12175.97|12175.97|12183.96|12183.96|12175.97|12175.97|0
1684408200000|2023-05-18 11:10:00|12175.17|12175.17|12170.47|12170.47|12175.17|12175.17|12169.75|12169.75|0
1684408500000|2023-05-18 11:15:00|12169.75|12169.75|12179.51|12179.51|12179.51|12179.51|12168.35|12168.35|0
1684408800000|2023-05-18 11:20:00|12179.09|12179.09|12171.54|12171.54|12179.09|12179.09|12171.54|12171.54|0
1684409100000|2023-05-18 11:25:00|12171.06|12171.06|12172.79|12172.79|12172.79|12172.79|12170.99|12170.99|0
1684409400000|2023-05-18 11:30:00|12171.34|12171.34|12169.19|12169.19|12171.34|12171.34|12169.19|12169.19|0
1684409700000|2023-05-18 11:35:00|12167.36|12167.36|12163.45|12163.45|12167.36|12167.36|12163.45|12163.45|0
1684410000000|2023-05-18 11:40:00|12165.02|12165.02|12172.57|12172.57|12173.36|12173.36|12165.02|12165.02|0
1684410300000|2023-05-18 11:45:00|12172.08|12172.08|12169.65|12169.65|12173.41|12173.41|12169.65|12169.65|0
1684410600000|2023-05-18 11:50:00|12168.86|12168.86|12156.15|12156.15|12168.86|12168.86|12156.15|12156.15|0
1684410900000|2023-05-18 11:55:00|12158.52|12158.52|12156.32|12156.32|12162.73|12162.73|12153.96|12153.96|0
1684411200000|2023-05-18 12:00:00|12155.71|12155.71|12145.96|12145.96|12155.71|12155.71|12145.18|12145.18|0
1684411500000|2023-05-18 12:05:00|12146.76|12146.76|12147.27|12147.27|12152.06|12152.06|12146.06|12146.06|0
1684411800000|2023-05-18 12:10:00|12148.18|12148.18|12149.15|12149.15|12149.15|12149.15|12148.18|12148.18|0
1684412100000|2023-05-18 12:15:00|12149.95|12149.95|12152.54|12152.54|12152.54|12152.54|12148.37|12148.37|0
1684412400000|2023-05-18 12:20:00|12153.26|12153.26|12152.23|12152.23|12153.26|12153.26|12151.44|12151.44|0
1684412700000|2023-05-18 12:25:00|12151.43|12151.43|12147.39|12147.39|12151.43|12151.43|12147.39|12147.39|0
1684413000000|2023-05-18 12:30:00|12146.48|12146.48|12136.42|12136.42|12146.48|12146.48|12136.42|12136.42|0
1684413300000|2023-05-18 12:35:00|12135.69|12135.69|12138.48|12138.48|12142.92|12142.92|12135.69|12135.69|0
1684413600000|2023-05-18 12:40:00|12139.61|12139.61|12137.4|12137.4|12139.61|12139.61|12131.21|12131.21|0
1684413900000|2023-05-18 12:45:00|12138.2|12138.2|12143.59|12143.59|12143.59|12143.59|12138.2|12138.2|0
1684414200000|2023-05-18 12:50:00|12142.02|12142.02|12143.9|12143.9|12146.99|12146.99|12142.02|12142.02|0
1684414500000|2023-05-18 12:55:00|12143.17|12143.17|12131.77|12131.77|12143.17|12143.17|12128.36|12128.36|0
1684414800000|2023-05-18 13:00:00|12132.68|12132.68|12139.11|12139.11|12140.68|12140.68|12132.68|12132.68|0
1684415100000|2023-05-18 13:05:00|12139.9|12139.9|12164.5|12164.5|12164.5|12164.5|12139.9|12139.9|0
1684415400000|2023-05-18 13:10:00|12165.3|12165.3|12175.97|12175.97|12177.5|12177.5|12165.3|12165.3|0
1684415700000|2023-05-18 13:15:00|12174.76|12174.76|12180.72|12180.72|12181.76|12181.76|12174.53|12174.53|0
1684416000000|2023-05-18 13:20:00|12179.13|12179.13|12163.98|12163.98|12179.13|12179.13|12163.49|12163.49|0
1684416300000|2023-05-18 13:25:00|12164.71|12164.71|12145.89|12145.89|12164.78|12164.78|12145.89|12145.89|0
1684416600000|2023-05-18 13:30:00|12147.46|12147.46|12134.15|12134.15|12147.46|12147.46|12131.71|12131.71|0
1684416900000|2023-05-18 13:35:00|12134.95|12134.95|12135.84|12135.84|12135.92|12135.92|12125.27|12125.27|0
1684417200000|2023-05-18 13:40:00|12134.71|12134.71|12134.18|12134.18|12141.33|12141.33|12132.54|12132.54|0
1684417500000|2023-05-18 13:45:00|12135.78|12135.78|12133.83|12133.83|12135.78|12135.78|12133.04|12133.04|0
1684417800000|2023-05-18 13:50:00|12132.23|12132.23|12126.93|12126.93|12132.23|12132.23|12126.93|12126.93|0
1684418100000|2023-05-18 13:55:00|12125.48|12125.48|12126.77|12126.77|12128.33|12128.33|12125.48|12125.48|0
1684418400000|2023-05-18 14:00:00|12125.13|12125.13|12124.62|12124.62|12125.41|12125.41|12123.53|12123.53|0
1684418700000|2023-05-18 14:05:00|12124.13|12124.13|12130.17|12130.17|12130.17|12130.17|12119.65|12119.65|0
1684419000000|2023-05-18 14:10:00|12131.81|12131.81|12137.37|12137.37|12141.93|12141.93|12131.81|12131.81|0
1684419300000|2023-05-18 14:15:00|12136.46|12136.46|12137.28|12137.28|12140.86|12140.86|12133.43|12133.43|0
1684419600000|2023-05-18 14:20:00|12138.19|12138.19|12136.74|12136.74|12140.62|12140.62|12135.83|12135.83|0
1684419900000|2023-05-18 14:25:00|12135.83|12135.83|12133.33|12133.33|12135.83|12135.83|12133.33|12133.33|0
1684420200000|2023-05-18 14:30:00|12134.12|12134.12|12144.54|12144.54|12145.56|12145.56|12133.33|12133.33|0
1684420500000|2023-05-18 14:35:00|12145.21|12145.21|12149.8|12149.8|12152.51|12152.51|12145.21|12145.21|0
1684420800000|2023-05-18 14:40:00|12149.57|12149.57|12143.93|12143.93|12149.57|12149.57|12143.14|12143.14|0
1684421100000|2023-05-18 14:45:00|12143.13|12143.13|12136.01|12136.01|12143.13|12143.13|12134.62|12134.62|0
1684421400000|2023-05-18 14:50:00|12135.53|12135.53|12132.24|12132.24|12135.53|12135.53|12132.24|12132.24|0
1684421700000|2023-05-18 14:55:00|12133.03|12133.03|12128.14|12128.14|12136.52|12136.52|12128.14|12128.14|0
1684422000000|2023-05-18 15:00:00|12127.65|12127.65|12117.22|12117.22|12127.65|12127.65|12117.22|12117.22|0
1684422300000|2023-05-18 15:05:00|12117.94|12117.94|12120.7|12120.7|12122.21|12122.21|12117.52|12117.52|0
1684422600000|2023-05-18 15:10:00|12118.99|12118.99|12112.59|12112.59|12123.07|12123.07|12112.01|12112.01|0
1684422900000|2023-05-18 15:15:00|12110.7|12110.7|12112.7|12112.7|12117.35|12117.35|12110.7|12110.7|0
1684423200000|2023-05-18 15:20:00|12111.92|12111.92|12116.51|12116.51|12116.56|12116.56|12110.09|12110.09|0
1684423500000|2023-05-18 15:25:00|12115.71|12115.71|12116.64|12116.64|12118.67|12118.67|12115.71|12115.71|0
1684480500000|2023-05-19 07:15:00|12072.99|12072.99|12037.03|12037.03|12073.9|12073.9|12029.98|12029.98|0
1684480800000|2023-05-19 07:20:00|12037.52|12037.52|12042.85|12042.85|12051.86|12051.86|12037.52|12037.52|0
1684481100000|2023-05-19 07:25:00|12042.07|12042.07|12014.83|12014.83|12042.07|12042.07|12014.83|12014.83|0
1684481400000|2023-05-19 07:30:00|12017.25|12017.25|12025.57|12025.57|12025.57|12025.57|12005.31|12005.31|0
1684481700000|2023-05-19 07:35:00|12022.42|12022.42|11999.89|11999.89|12022.42|12022.42|11990.03|11990.03|0
1684482000000|2023-05-19 07:40:00|12001.35|12001.35|12010.08|12010.08|12010.08|12010.08|12000.56|12000.56|0
1684482300000|2023-05-19 07:45:00|12008.62|12008.62|12016.17|12016.17|12017.63|12017.63|12005.29|12005.29|0
1684482600000|2023-05-19 07:50:00|12017.08|12017.08|12008.46|12008.46|12019.81|12019.81|12005.66|12005.66|0
1684482900000|2023-05-19 07:55:00|12007.49|12007.49|12012.39|12012.39|12014.1|12014.1|11999.22|11999.22|0
1684483200000|2023-05-19 08:00:00|12009.24|12009.24|12016.42|12016.42|12017.39|12017.39|12009.24|12009.24|0
1684483500000|2023-05-19 08:05:00|12015.62|12015.62|12022.31|12022.31|12022.31|12022.31|12015.62|12015.62|0
1684483800000|2023-05-19 08:10:00|12021.52|12021.52|12031.26|12031.26|12031.26|12031.26|12021.52|12021.52|0
1684484100000|2023-05-19 08:15:00|12029.81|12029.81|12024.43|12024.43|12030.78|12030.78|12024.43|12024.43|0
1684484400000|2023-05-19 08:20:00|12025.21|12025.21|12013.92|12013.92|12025.48|12025.48|12012.95|12012.95|0
1684484700000|2023-05-19 08:25:00|12011.67|12011.67|12006.34|12006.34|12011.67|12011.67|12006.34|12006.34|0
1684485000000|2023-05-19 08:30:00|12005.54|12005.54|12008.17|12008.17|12008.97|12008.97|12000.31|12000.31|0
1684485300000|2023-05-19 08:35:00|12009.74|12009.74|12004.38|12004.38|12009.74|12009.74|12004.38|12004.38|0
1684485600000|2023-05-19 08:40:00|12005.18|12005.18|12004.04|12004.04|12006.95|12006.95|12003.25|12003.25|0
1684485900000|2023-05-19 08:45:00|12004.82|12004.82|12006.63|12006.63|12008.51|12008.51|12004.82|12004.82|0
1684486200000|2023-05-19 08:50:00|12005.18|12005.18|12005.3|12005.3|12005.3|12005.3|12004.39|12004.39|0
1684486500000|2023-05-19 08:55:00|12003.85|12003.85|12001.01|12001.01|12007.72|12007.72|12001.01|12001.01|0
1684486800000|2023-05-19 09:00:00|11999.38|11999.38|12005.16|12005.16|12005.16|12005.16|11997.74|11997.74|0
1684487100000|2023-05-19 09:05:00|12004.37|12004.37|12006.89|12006.89|12006.89|12006.89|12004.37|12004.37|0
1684487400000|2023-05-19 09:10:00|12007.11|12007.11|12006.33|12006.33|12007.11|12007.11|12006.33|12006.33|0
1684487700000|2023-05-19 09:15:00|12009.06|12009.06|11999.04|11999.04|12010.41|12010.41|11999.04|11999.04|0
1684488000000|2023-05-19 09:20:00|11998.13|11998.13|11983.93|11983.93|11998.13|11998.13|11983.93|11983.93|0
1684488300000|2023-05-19 09:25:00|11982.11|11982.11|11977.76|11977.76|11982.82|11982.82|11976.79|11976.79|0
1684488600000|2023-05-19 09:30:00|11978.37|11978.37|11979.81|11979.81|11981.42|11981.42|11975.63|11975.63|0
1684488900000|2023-05-19 09:35:00|11983|11983|11992.24|11992.24|11992.96|11992.96|11983|11983|0
1684489200000|2023-05-19 09:40:00|11992.85|11992.85|11999.3|11999.3|11999.3|11999.3|11992.85|11992.85|0
1684489500000|2023-05-19 09:45:00|12002.19|12002.19|11994.67|11994.67|12002.19|12002.19|11992.13|11992.13|0
1684489800000|2023-05-19 09:50:00|11995.28|11995.28|11998.95|11998.95|11999.45|11999.45|11989.2|11989.2|0
1684490100000|2023-05-19 09:55:00|11997.83|11997.83|12000.31|12000.31|12001.48|12001.48|11997.34|11997.34|0
1684490400000|2023-05-19 10:00:00|12001.11|12001.11|12008.78|12008.78|12009.58|12009.58|11999.43|11999.43|0
1684490700000|2023-05-19 10:05:00|12009.39|12009.39|11997.39|11997.39|12009.56|12009.56|11997.39|11997.39|0
1684491000000|2023-05-19 10:10:00|11996.6|11996.6|11985.18|11985.18|11996.6|11996.6|11984.38|11984.38|0
1684491300000|2023-05-19 10:15:00|11985.91|11985.91|11968.49|11968.49|11986.08|11986.08|11967.99|11967.99|0
1684491600000|2023-05-19 10:20:00|11969.46|11969.46|11967.99|11967.99|11974.85|11974.85|11967.99|11967.99|0
1684491900000|2023-05-19 10:25:00|11967.08|11967.08|11965.14|11965.14|11968.15|11968.15|11962.53|11962.53|0
1684492200000|2023-05-19 10:30:00|11965.94|11965.94|11966.54|11966.54|11969.58|11969.58|11965.94|11965.94|0
1684492500000|2023-05-19 10:35:00|11965.64|11965.64|11962.05|11962.05|11965.64|11965.64|11961.25|11961.25|0
1684492800000|2023-05-19 10:40:00|11960.92|11960.92|11960.37|11960.37|11961.89|11961.89|11959.39|11959.39|0
1684493100000|2023-05-19 10:45:00|11958.92|11958.92|11946.57|11946.57|11958.92|11958.92|11946.57|11946.57|0
1684493400000|2023-05-19 10:50:00|11945.44|11945.44|11937.16|11937.16|11945.44|11945.44|11936.68|11936.68|0
1684493700000|2023-05-19 10:55:00|11938.07|11938.07|11937.88|11937.88|11940.87|11940.87|11936.18|11936.18|0
1684494000000|2023-05-19 11:00:00|11939.48|11939.48|11949.88|11949.88|11949.88|11949.88|11939.48|11939.48|0
1684494300000|2023-05-19 11:05:00|11950.68|11950.68|11947.12|11947.12|11954.05|11954.05|11947.12|11947.12|0
1684494600000|2023-05-19 11:10:00|11945.67|11945.67|11943.04|11943.04|11945.67|11945.67|11943.04|11943.04|0
1684494900000|2023-05-19 11:15:00|11944.49|11944.49|11944.8|11944.8|11947.31|11947.31|11944.49|11944.49|0
1684495200000|2023-05-19 11:20:00|11945.71|11945.71|11951|11951|11951|11951|11945.71|11945.71|0
1684495500000|2023-05-19 11:25:00|11949.42|11949.42|11950.22|11950.22|11950.22|11950.22|11948.77|11948.77|0
1684495800000|2023-05-19 11:30:00|11952.79|11952.79|11946.82|11946.82|11953.15|11953.15|11946.82|11946.82|0
1684496100000|2023-05-19 11:35:00|11946.03|11946.03|11943.89|11943.89|11946.03|11946.03|11941.53|11941.53|0
1684496400000|2023-05-19 11:40:00|11943.1|11943.1|11943.52|11943.52|11943.52|11943.52|11940.9|11940.9|0
1684496700000|2023-05-19 11:45:00|11945.12|11945.12|11940.84|11940.84|11947.31|11947.31|11940.84|11940.84|0
1684497000000|2023-05-19 11:50:00|11940.05|11940.05|11938.12|11938.12|11940.05|11940.05|11931.48|11931.48|0
1684497300000|2023-05-19 11:55:00|11936.52|11936.52|11945.7|11945.7|11946|11946|11936.52|11936.52|0
1684497600000|2023-05-19 12:00:00|11944.91|11944.91|11944.98|11944.98|11947.09|11947.09|11943.33|11943.33|0
1684497900000|2023-05-19 12:05:00|11946.58|11946.58|11943.68|11943.68|11946.58|11946.58|11943.68|11943.68|0
1684498200000|2023-05-19 12:10:00|11942.77|11942.77|11937.81|11937.81|11942.77|11942.77|11937.81|11937.81|0
1684498500000|2023-05-19 12:15:00|11938.53|11938.53|11936.6|11936.6|11938.53|11938.53|11935|11935|0
1684498800000|2023-05-19 12:20:00|11934.78|11934.78|11933.87|11933.87|11934.78|11934.78|11933.87|11933.87|0
1684499100000|2023-05-19 12:25:00|11933.07|11933.07|11933.01|11933.01|11935.2|11935.2|11933.01|11933.01|0
1684499400000|2023-05-19 12:30:00|11932.56|11932.56|11923.06|11923.06|11932.56|11932.56|11923.06|11923.06|0
1684499700000|2023-05-19 12:35:00|11922.15|11922.15|11925.4|11925.4|11927.41|11927.41|11920.7|11920.7|0
1684500000000|2023-05-19 12:40:00|11926.07|11926.07|11930.94|11930.94|11930.94|11930.94|11926.07|11926.07|0
1684500300000|2023-05-19 12:45:00|11932.76|11932.76|11949.82|11949.82|11949.82|11949.82|11932.76|11932.76|0
1684500600000|2023-05-19 12:50:00|11949.02|11949.02|11944.39|11944.39|11952.93|11952.93|11944.39|11944.39|0
1684500900000|2023-05-19 12:55:00|11944.87|11944.87|11944.55|11944.55|11944.87|11944.87|11941.75|11941.75|0
1684501200000|2023-05-19 13:00:00|11943.64|11943.64|11935.95|11935.95|11943.64|11943.64|11935.95|11935.95|0
1684501500000|2023-05-19 13:05:00|11935.23|11935.23|11941.52|11941.52|11941.52|11941.52|11933.19|11933.19|0
1684501800000|2023-05-19 13:10:00|11940.61|11940.61|11940.91|11940.91|11941.4|11941.4|11940.61|11940.61|0
1684502100000|2023-05-19 13:15:00|11940.11|11940.11|11943.3|11943.3|11943.3|11943.3|11939.21|11939.21|0
1684502400000|2023-05-19 13:20:00|11941.7|11941.7|11940.84|11940.84|11943.09|11943.09|11940.73|11940.73|0
1684502700000|2023-05-19 13:25:00|11942.41|11942.41|11947.25|11947.25|11947.25|11947.25|11940.94|11940.94|0
1684503000000|2023-05-19 13:30:00|11945.97|11945.97|11933.68|11933.68|11945.97|11945.97|11933.68|11933.68|0
1684503300000|2023-05-19 13:35:00|11932.71|11932.71|11929.58|11929.58|11933.68|11933.68|11921.71|11921.71|0
1684503600000|2023-05-19 13:40:00|11930.06|11930.06|11920.86|11920.86|11930.06|11930.06|11920.37|11920.37|0
1684503900000|2023-05-19 13:45:00|11920.37|11920.37|11906.68|11906.68|11924.11|11924.11|11906.68|11906.68|0
1684504200000|2023-05-19 13:50:00|11907.29|11907.29|11910.33|11910.33|11913.42|11913.42|11907.29|11907.29|0
1684504500000|2023-05-19 13:55:00|11910.94|11910.94|11908.95|11908.95|11912.63|11912.63|11908.47|11908.47|0
1684504800000|2023-05-19 14:00:00|11908.47|11908.47|11900.13|11900.13|11908.47|11908.47|11896.34|11896.34|0
1684505100000|2023-05-19 14:05:00|11899.33|11899.33|11910.93|11910.93|11911.54|11911.54|11895.65|11895.65|0
1684505400000|2023-05-19 14:10:00|11910.13|11910.13|11896.52|11896.52|11910.13|11910.13|11890.33|11890.33|0
1684505700000|2023-05-19 14:15:00|11895.72|11895.72|11897.03|11897.03|11897.03|11897.03|11892.34|11892.34|0
1684506000000|2023-05-19 14:20:00|11896.12|11896.12|11885.47|11885.47|11896.12|11896.12|11884.74|11884.74|0
1684506300000|2023-05-19 14:25:00|11883.52|11883.52|11893.67|11893.67|11893.67|11893.67|11883.52|11883.52|0
1684506600000|2023-05-19 14:30:00|11894.47|11894.47|11882.69|11882.69|11894.47|11894.47|11879.99|11879.99|0
1684506900000|2023-05-19 14:35:00|11883.3|11883.3|11874.18|11874.18|11883.3|11883.3|11873.38|11873.38|0
1684507200000|2023-05-19 14:40:00|11875.09|11875.09|11872.03|11872.03|11875.09|11875.09|11866.09|11866.09|0
1684507500000|2023-05-19 14:45:00|11870.66|11870.66|11883.08|11883.08|11883.08|11883.08|11866.28|11866.28|0
1684507800000|2023-05-19 14:50:00|11883.54|11883.54|11888.24|11888.24|11890.04|11890.04|11882.71|11882.71|0
1684508100000|2023-05-19 14:55:00|11889.03|11889.03|11901.51|11901.51|11901.96|11901.96|11889.03|11889.03|0
1684508400000|2023-05-19 15:00:00|11899.34|11899.34|11902.13|11902.13|11903.82|11903.82|11892.67|11892.67|0
1684508700000|2023-05-19 15:05:00|11901.64|11901.64|11897.33|11897.33|11903.71|11903.71|11897.33|11897.33|0
1684509000000|2023-05-19 15:10:00|11898.24|11898.24|11895.48|11895.48|11902.15|11902.15|11893.56|11893.56|0
1684509300000|2023-05-19 15:15:00|11893.88|11893.88|11872.29|11872.29|11894.37|11894.37|11871.49|11871.49|0
1684509600000|2023-05-19 15:20:00|11873.02|11873.02|11884.46|11884.46|11885.48|11885.48|11871.83|11871.83|0
1684509900000|2023-05-19 15:25:00|11885.18|11885.18|11881.84|11881.84|11885.18|11885.18|11875.68|11875.68|0
1684739700000|2023-05-22 07:15:00|11896.89|11896.89|11894.2|11894.2|11900.77|11900.77|11893.29|11893.29|0
1684740000000|2023-05-22 07:20:00|11895|11895|11893.12|11893.12|11903.48|11903.48|11893.12|11893.12|0
1684740300000|2023-05-22 07:25:00|11891.67|11891.67|11890.4|11890.4|11891.67|11891.67|11887.28|11887.28|0
1684740600000|2023-05-22 07:30:00|11887.01|11887.01|11866.06|11866.06|11887.01|11887.01|11866.06|11866.06|0
1684740900000|2023-05-22 07:35:00|11868.32|11868.32|11889.88|11889.88|11889.88|11889.88|11868.32|11868.32|0
1684741200000|2023-05-22 07:40:00|11889.08|11889.08|11897.09|11897.09|11897.09|11897.09|11889.08|11889.08|0
1684741500000|2023-05-22 07:45:00|11897.57|11897.57|11898.43|11898.43|11898.66|11898.66|11892.58|11892.58|0
1684741800000|2023-05-22 07:50:00|11899.89|11899.89|11897.8|11897.8|11902.15|11902.15|11896.68|11896.68|0
1684742100000|2023-05-22 07:55:00|11898.77|11898.77|11898.31|11898.31|11903.15|11903.15|11895.89|11895.89|0
1684742400000|2023-05-22 08:00:00|11897.59|11897.59|11888.29|11888.29|11897.97|11897.97|11887.49|11887.49|0
1684742700000|2023-05-22 08:05:00|11886.84|11886.84|11874.04|11874.04|11886.84|11886.84|11872.58|11872.58|0
1684743000000|2023-05-22 08:10:00|11875.49|11875.49|11885.77|11885.77|11885.77|11885.77|11874.36|11874.36|0
1684743300000|2023-05-22 08:15:00|11887.59|11887.59|11885.84|11885.84|11899.79|11899.79|11885.84|11885.84|0
1684743600000|2023-05-22 08:20:00|11885.04|11885.04|11894.39|11894.39|11895.36|11895.36|11885.04|11885.04|0
1684743900000|2023-05-22 08:25:00|11893.78|11893.78|11885.35|11885.35|11893.78|11893.78|11885.35|11885.35|0
1684744200000|2023-05-22 08:30:00|11883.64|11883.64|11880.16|11880.16|11883.64|11883.64|11878.71|11878.71|0
1684744500000|2023-05-22 08:35:00|11881.62|11881.62|11888.53|11888.53|11889.32|11889.32|11881.62|11881.62|0
1684744800000|2023-05-22 08:40:00|11890.13|11890.13|11904.37|11904.37|11904.37|11904.37|11888.72|11888.72|0
1684745100000|2023-05-22 08:45:00|11903.89|11903.89|11898.57|11898.57|11904.61|11904.61|11898.57|11898.57|0
1684745400000|2023-05-22 08:50:00|11900.41|11900.41|11900.07|11900.07|11903.49|11903.49|11899.61|11899.61|0
1684745700000|2023-05-22 08:55:00|11899.35|11899.35|11895.05|11895.05|11899.35|11899.35|11892.24|11892.24|0
1684746000000|2023-05-22 09:00:00|11895.77|11895.77|11905.33|11905.33|11905.33|11905.33|11895.55|11895.55|0
1684746300000|2023-05-22 09:05:00|11906.46|11906.46|11907.91|11907.91|11909.03|11909.03|11906.46|11906.46|0
1684746600000|2023-05-22 09:10:00|11908.13|11908.13|11901.25|11901.25|11908.62|11908.62|11901.25|11901.25|0
1684746900000|2023-05-22 09:15:00|11900.76|11900.76|11901.97|11901.97|11901.97|11901.97|11900.76|11900.76|0
1684747200000|2023-05-22 09:20:00|11903.1|11903.1|11899.72|11899.72|11903.1|11903.1|11899.72|11899.72|0
1684747500000|2023-05-22 09:25:00|11898.99|11898.99|11895.16|11895.16|11898.99|11898.99|11895.16|11895.16|0
1684747800000|2023-05-22 09:30:00|11894.36|11894.36|11890.93|11890.93|11895.33|11895.33|11890.93|11890.93|0
1684748100000|2023-05-22 09:35:00|11890.13|11890.13|11885.91|11885.91|11890.13|11890.13|11885.12|11885.12|0
1684748400000|2023-05-22 09:40:00|11885|11885|11885.44|11885.44|11889.14|11889.14|11881.62|11881.62|0
1684748700000|2023-05-22 09:45:00|11886.24|11886.24|11877.49|11877.49|11886.24|11886.24|11876.58|11876.58|0
1684749000000|2023-05-22 09:50:00|11878.29|11878.29|11881.26|11881.26|11882.79|11882.79|11878.29|11878.29|0
1684749300000|2023-05-22 09:55:00|11880.47|11880.47|11881.32|11881.32|11881.32|11881.32|11879.07|11879.07|0
1684749600000|2023-05-22 10:00:00|11880.59|11880.59|11879.17|11879.17|11882.71|11882.71|11877.92|11877.92|0
1684749900000|2023-05-22 10:05:00|11878.94|11878.94|11876.23|11876.23|11880.19|11880.19|11876.23|11876.23|0
1684750200000|2023-05-22 10:10:00|11871.99|11871.99|11877.4|11877.4|11878.98|11878.98|11871.99|11871.99|0
1684750500000|2023-05-22 10:15:00|11877.62|11877.62|11880.53|11880.53|11880.9|11880.9|11877.62|11877.62|0
1684750800000|2023-05-22 10:20:00|11880.3|11880.3|11881.82|11881.82|11881.85|11881.85|11880.08|11880.08|0
1684751100000|2023-05-22 10:25:00|11882.05|11882.05|11880.84|11880.84|11882.77|11882.77|11879.93|11879.93|0
1684751400000|2023-05-22 10:30:00|11881.56|11881.56|11882.29|11882.29|11882.29|11882.29|11880.76|11880.76|0
1684751700000|2023-05-22 10:35:00|11881.68|11881.68|11879.56|11879.56|11881.68|11881.68|11878.76|11878.76|0
1684752000000|2023-05-22 10:40:00|11879.07|11879.07|11872.83|11872.83|11879.07|11879.07|11872.83|11872.83|0
1684752300000|2023-05-22 10:45:00|11872.11|11872.11|11870.23|11870.23|11872.11|11872.11|11870.23|11870.23|0
1684752600000|2023-05-22 10:50:00|11870|11870|11867.34|11867.34|11870|11870|11865.82|11865.82|0
1684752900000|2023-05-22 10:55:00|11866.62|11866.62|11867.62|11867.62|11870.11|11870.11|11865.41|11865.41|0
1684753200000|2023-05-22 11:00:00|11866.17|11866.17|11864.53|11864.53|11866.17|11866.17|11863.62|11863.62|0
1684753500000|2023-05-22 11:05:00|11862.71|11862.71|11826.77|11826.77|11862.9|11862.9|11826.77|11826.77|0
1684753800000|2023-05-22 11:10:00|11825.97|11825.97|11826.39|11826.39|11831.84|11831.84|11824.85|11824.85|0
1684754100000|2023-05-22 11:15:00|11825.41|11825.41|11826.17|11826.17|11827.77|11827.77|11823.83|11823.83|0
1684754400000|2023-05-22 11:20:00|11827.77|11827.77|11823.6|11823.6|11831.38|11831.38|11823.6|11823.6|0
1684754700000|2023-05-22 11:25:00|11824.4|11824.4|11823.07|11823.07|11824.78|11824.78|11822.05|11822.05|0
1684755000000|2023-05-22 11:30:00|11821.24|11821.24|11815.96|11815.96|11823.76|11823.76|11815.96|11815.96|0
1684755300000|2023-05-22 11:35:00|11815.24|11815.24|11819.46|11819.46|11819.46|11819.46|11813.04|11813.04|0
1684755600000|2023-05-22 11:40:00|11821.73|11821.73|11842.41|11842.41|11842.41|11842.41|11821.73|11821.73|0
1684755900000|2023-05-22 11:45:00|11843.99|11843.99|11847.48|11847.48|11848.27|11848.27|11842.74|11842.74|0
1684756200000|2023-05-22 11:50:00|11848.85|11848.85|11844.31|11844.31|11849.64|11849.64|11840.49|11840.49|0
1684756500000|2023-05-22 11:55:00|11843.4|11843.4|11838.92|11838.92|11843.4|11843.4|11832.07|11832.07|0
1684756800000|2023-05-22 12:00:00|11836.52|11836.52|11824.15|11824.15|11836.52|11836.52|11822.71|11822.71|0
1684757100000|2023-05-22 12:05:00|11825.75|11825.75|11819.54|11819.54|11826.21|11826.21|11819.54|11819.54|0
1684757400000|2023-05-22 12:10:00|11818.41|11818.41|11819.58|11819.58|11823.3|11823.3|11818.41|11818.41|0
1684757700000|2023-05-22 12:15:00|11821.98|11821.98|11827.3|11827.3|11827.3|11827.3|11821.98|11821.98|0
1684758000000|2023-05-22 12:20:00|11826.5|11826.5|11825.52|11825.52|11826.5|11826.5|11823.93|11823.93|0
1684758300000|2023-05-22 12:25:00|11826.5|11826.5|11826.04|11826.04|11826.5|11826.5|11824.8|11824.8|0
1684758600000|2023-05-22 12:30:00|11825.24|11825.24|11810.05|11810.05|11825.24|11825.24|11810.05|11810.05|0
1684758900000|2023-05-22 12:35:00|11809.33|11809.33|11815.96|11815.96|11815.96|11815.96|11805.01|11805.01|0
1684759200000|2023-05-22 12:40:00|11816.41|11816.41|11809.86|11809.86|11816.41|11816.41|11809.86|11809.86|0
1684759500000|2023-05-22 12:45:00|11808.41|11808.41|11816.08|11816.08|11816.08|11816.08|11807.61|11807.61|0
1684759800000|2023-05-22 12:50:00|11816.54|11816.54|11820.28|11820.28|11823.04|11823.04|11816.54|11816.54|0
1684760100000|2023-05-22 12:55:00|11819.82|11819.82|11820.43|11820.43|11821.53|11821.53|11819.03|11819.03|0
1684760400000|2023-05-22 13:00:00|11819.98|11819.98|11817.48|11817.48|11819.98|11819.98|11817.24|11817.24|0
1684760700000|2023-05-22 13:05:00|11817|11817|11818|11818|11818.47|11818.47|11814.83|11814.83|0
1684761000000|2023-05-22 13:10:00|11815.17|11815.17|11819.52|11819.52|11820.32|11820.32|11814.45|11814.45|0
1684761300000|2023-05-22 13:15:00|11818.34|11818.34|11822.23|11822.23|11822.47|11822.47|11818.34|11818.34|0
1684761600000|2023-05-22 13:20:00|11823.02|11823.02|11820.35|11820.35|11833.16|11833.16|11818.65|11818.65|0
1684761900000|2023-05-22 13:25:00|11821.07|11821.07|11829|11829|11830.88|11830.88|11821.07|11821.07|0
1684762200000|2023-05-22 13:30:00|11829.46|11829.46|11831.15|11831.15|11832.91|11832.91|11826.95|11826.95|0
1684762500000|2023-05-22 13:35:00|11832.52|11832.52|11817.12|11817.12|11832.52|11832.52|11816.32|11816.32|0
1684762800000|2023-05-22 13:40:00|11817.61|11817.61|11827.99|11827.99|11830.46|11830.46|11817.61|11817.61|0
1684763100000|2023-05-22 13:45:00|11827.53|11827.53|11829.1|11829.1|11833.4|11833.4|11823.67|11823.67|0
1684763400000|2023-05-22 13:50:00|11829.71|11829.71|11831.99|11831.99|11832.26|11832.26|11829.2|11829.2|0
1684763700000|2023-05-22 13:55:00|11831.19|11831.19|11830.77|11830.77|11831.54|11831.54|11829.5|11829.5|0
1684764000000|2023-05-22 14:00:00|11829.64|11829.64|11830.45|11830.45|11833.53|11833.53|11824.46|11824.46|0
1684764300000|2023-05-22 14:05:00|11831.57|11831.57|11831.7|11831.7|11835.14|11835.14|11829.03|11829.03|0
1684764600000|2023-05-22 14:10:00|11832.68|11832.68|11833.62|11833.62|11834.19|11834.19|11830.28|11830.28|0
1684764900000|2023-05-22 14:15:00|11834.08|11834.08|11834.84|11834.84|11842.15|11842.15|11834.08|11834.08|0
1684765200000|2023-05-22 14:20:00|11833.39|11833.39|11833.46|11833.46|11833.46|11833.46|11830.45|11830.45|0
1684765500000|2023-05-22 14:25:00|11832.74|11832.74|11830.2|11830.2|11837.21|11837.21|11830.2|11830.2|0
1684765800000|2023-05-22 14:30:00|11830.68|11830.68|11834.77|11834.77|11834.77|11834.77|11830.2|11830.2|0
1684766100000|2023-05-22 14:35:00|11835.57|11835.57|11835.05|11835.05|11840.37|11840.37|11831.31|11831.31|0
1684766400000|2023-05-22 14:40:00|11833.87|11833.87|11830.96|11830.96|11833.87|11833.87|11829.83|11829.83|0
1684766700000|2023-05-22 14:45:00|11830.16|11830.16|11829.69|11829.69|11830.16|11830.16|11828.89|11828.89|0
1684767000000|2023-05-22 14:50:00|11828.89|11828.89|11832.41|11832.41|11832.41|11832.41|11826.92|11826.92|0
1684767300000|2023-05-22 14:55:00|11833.69|11833.69|11833.02|11833.02|11834.2|11834.2|11831.01|11831.01|0
1684767600000|2023-05-22 15:00:00|11835.28|11835.28|11831.47|11831.47|11837.35|11837.35|11829.16|11829.16|0
1684767900000|2023-05-22 15:05:00|11832.19|11832.19|11833.77|11833.77|11839|11839|11832.19|11832.19|0
1684768200000|2023-05-22 15:10:00|11832.97|11832.97|11832.7|11832.7|11834.16|11834.16|11832.26|11832.26|0
1684768500000|2023-05-22 15:15:00|11833.61|11833.61|11834.81|11834.81|11835.75|11835.75|11832.7|11832.7|0
1684768800000|2023-05-22 15:20:00|11835.53|11835.53|11854.97|11854.97|11855.46|11855.46|11835.53|11835.53|0
1684769100000|2023-05-22 15:25:00|11854.25|11854.25|11850.44|11850.44|11856.72|11856.72|11847.06|11847.06|0
1684826100000|2023-05-23 07:15:00|11789.88|11789.88|11786.37|11786.37|11794.18|11794.18|11786.37|11786.37|0
1684826400000|2023-05-23 07:20:00|11785.15|11785.15|11785.62|11785.62|11790.82|11790.82|11780.12|11780.12|0
1684826700000|2023-05-23 07:25:00|11784.26|11784.26|11774.45|11774.45|11784.26|11784.26|11774.45|11774.45|0
1684827000000|2023-05-23 07:30:00|11774|11774|11764.97|11764.97|11774|11774|11759.19|11759.19|0
1684827300000|2023-05-23 07:35:00|11765.7|11765.7|11774.69|11774.69|11775.97|11775.97|11765.7|11765.7|0
1684827600000|2023-05-23 07:40:00|11776.29|11776.29|11787.1|11787.1|11787.1|11787.1|11776.29|11776.29|0
1684827900000|2023-05-23 07:45:00|11787.83|11787.83|11805.14|11805.14|11805.14|11805.14|11787.16|11787.16|0
1684828200000|2023-05-23 07:50:00|11806.59|11806.59|11803.12|11803.12|11808.16|11808.16|11803.12|11803.12|0
1684828500000|2023-05-23 07:55:00|11803.92|11803.92|11821.29|11821.29|11821.29|11821.29|11802.47|11802.47|0
1684828800000|2023-05-23 08:00:00|11823.69|11823.69|11820.6|11820.6|11825.35|11825.35|11820.26|11820.26|0
1684829100000|2023-05-23 08:05:00|11821.97|11821.97|11833.4|11833.4|11834.58|11834.58|11821.24|11821.24|0
1684829400000|2023-05-23 08:10:00|11835.76|11835.76|11840.3|11840.3|11844.4|11844.4|11835.76|11835.76|0
1684829700000|2023-05-23 08:15:00|11837.4|11837.4|11833.5|11833.5|11837.4|11837.4|11828.44|11828.44|0
1684830000000|2023-05-23 08:20:00|11831.26|11831.26|11840.17|11840.17|11840.17|11840.17|11825.4|11825.4|0
1684830300000|2023-05-23 08:25:00|11841.08|11841.08|11832.4|11832.4|11841.08|11841.08|11832.4|11832.4|0
1684830600000|2023-05-23 08:30:00|11831.43|11831.43|11834.81|11834.81|11836.63|11836.63|11825.24|11825.24|0
1684830900000|2023-05-23 08:35:00|11833.21|11833.21|11841.89|11841.89|11841.89|11841.89|11831.76|11831.76|0
1684831200000|2023-05-23 08:40:00|11840.98|11840.98|11829.36|11829.36|11841.89|11841.89|11828.15|11828.15|0
1684831500000|2023-05-23 08:45:00|11829.84|11829.84|11830.85|11830.85|11832.1|11832.1|11829.36|11829.36|0
1684831800000|2023-05-23 08:50:00|11828.81|11828.81|11832.31|11832.31|11833.03|11833.03|11825.91|11825.91|0
1684832100000|2023-05-23 08:55:00|11831.18|11831.18|11824.18|11824.18|11833.54|11833.54|11824.18|11824.18|0
1684832400000|2023-05-23 09:00:00|11823.05|11823.05|11809.43|11809.43|11823.05|11823.05|11809.43|11809.43|0
1684832700000|2023-05-23 09:05:00|11808.94|11808.94|11802.84|11802.84|11811.79|11811.79|11802.84|11802.84|0
1684833000000|2023-05-23 09:10:00|11804.75|11804.75|11797.54|11797.54|11804.82|11804.82|11797.54|11797.54|0
1684833300000|2023-05-23 09:15:00|11796.41|11796.41|11804.07|11804.07|11805.32|11805.32|11795.63|11795.63|0
1684833600000|2023-05-23 09:20:00|11803.29|11803.29|11800.97|11800.97|11805.23|11805.23|11800.97|11800.97|0
1684833900000|2023-05-23 09:25:00|11801.88|11801.88|11808.74|11808.74|11808.74|11808.74|11801.88|11801.88|0
1684834200000|2023-05-23 09:30:00|11807.95|11807.95|11808.09|11808.09|11808.44|11808.44|11807.07|11807.07|0
1684834500000|2023-05-23 09:35:00|11805.92|11805.92|11797.58|11797.58|11805.92|11805.92|11796.58|11796.58|0
1684834800000|2023-05-23 09:40:00|11796.78|11796.78|11792.24|11792.24|11796.78|11796.78|11790.79|11790.79|0
1684835100000|2023-05-23 09:45:00|11791.76|11791.76|11789.72|11789.72|11791.76|11791.76|11786.79|11786.79|0
1684835400000|2023-05-23 09:50:00|11788.12|11788.12|11770.36|11770.36|11788.12|11788.12|11770.36|11770.36|0
1684835700000|2023-05-23 09:55:00|11769.45|11769.45|11771.15|11771.15|11773.17|11773.17|11769.45|11769.45|0
1684836000000|2023-05-23 10:00:00|11771.64|11771.64|11760.59|11760.59|11771.64|11771.64|11757.94|11757.94|0
1684836300000|2023-05-23 10:05:00|11761.32|11761.32|11766.82|11766.82|11766.82|11766.82|11759.22|11759.22|0
1684836600000|2023-05-23 10:10:00|11766.21|11766.21|11771.12|11771.12|11771.12|11771.12|11765.3|11765.3|0
1684836900000|2023-05-23 10:15:00|11770.66|11770.66|11770.2|11770.2|11771.57|11771.57|11769.29|11769.29|0
1684837200000|2023-05-23 10:20:00|11770.72|11770.72|11769.79|11769.79|11771.18|11771.18|11767.2|11767.2|0
1684837500000|2023-05-23 10:25:00|11768.99|11768.99|11773.51|11773.51|11773.51|11773.51|11766.81|11766.81|0
1684837800000|2023-05-23 10:30:00|11773.99|11773.99|11769.31|11769.31|11773.99|11773.99|11769.04|11769.04|0
1684838100000|2023-05-23 10:35:00|11767.73|11767.73|11764.77|11764.77|11767.73|11767.73|11764.77|11764.77|0
1684838400000|2023-05-23 10:40:00|11765.57|11765.57|11777.07|11777.07|11777.59|11777.59|11765.57|11765.57|0
1684838700000|2023-05-23 10:45:00|11776.61|11776.61|11773.12|11773.12|11776.61|11776.61|11772.4|11772.4|0
1684839000000|2023-05-23 10:50:00|11772.33|11772.33|11767.84|11767.84|11772.33|11772.33|11765.57|11765.57|0
1684839300000|2023-05-23 10:55:00|11768.75|11768.75|11762.92|11762.92|11768.75|11768.75|11762.92|11762.92|0
1684839600000|2023-05-23 11:00:00|11763.64|11763.64|11761.27|11761.27|11764.37|11764.37|11761.27|11761.27|0
1684839900000|2023-05-23 11:05:00|11760.47|11760.47|11758.82|11758.82|11762.45|11762.45|11758.82|11758.82|0
1684840200000|2023-05-23 11:10:00|11758.04|11758.04|11753.92|11753.92|11758.73|11758.73|11753.43|11753.43|0
1684840500000|2023-05-23 11:15:00|11754.64|11754.64|11761.84|11761.84|11761.84|11761.84|11754.64|11754.64|0
1684840800000|2023-05-23 11:20:00|11760.93|11760.93|11760.74|11760.74|11761.66|11761.66|11760.13|11760.13|0
1684841100000|2023-05-23 11:25:00|11760.02|11760.02|11759.94|11759.94|11760.51|11760.51|11757.93|11757.93|0
1684841400000|2023-05-23 11:30:00|11760.4|11760.4|11761.84|11761.84|11764.88|11764.88|11760.4|11760.4|0
1684841700000|2023-05-23 11:35:00|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|0
1684842000000|2023-05-23 11:40:00|11762.51|11762.51|11762.78|11762.78|11764.44|11764.44|11762.51|11762.51|0
1684842300000|2023-05-23 11:45:00|11762.33|11762.33|11763.9|11763.9|11765.14|11765.14|11762.33|11762.33|0
1684842600000|2023-05-23 11:50:00|11763.1|11763.1|11758.31|11758.31|11763.1|11763.1|11758.31|11758.31|0
1684842900000|2023-05-23 11:55:00|11756.71|11756.71|11754.04|11754.04|11757.07|11757.07|11753.91|11753.91|0
1684843200000|2023-05-23 12:00:00|11754.95|11754.95|11757.13|11757.13|11758.04|11758.04|11754.95|11754.95|0
1684843500000|2023-05-23 12:05:00|11755.53|11755.53|11752.16|11752.16|11755.53|11755.53|11751.71|11751.71|0
1684843800000|2023-05-23 12:10:00|11751.93|11751.93|11752.75|11752.75|11754.33|11754.33|11751.93|11751.93|0
1684844100000|2023-05-23 12:15:00|11753.88|11753.88|11760.35|11760.35|11761.33|11761.33|11753.88|11753.88|0
1684844400000|2023-05-23 12:20:00|11758.9|11758.9|11753.6|11753.6|11758.9|11758.9|11753.15|11753.15|0
1684844700000|2023-05-23 12:25:00|11754.39|11754.39|11742.21|11742.21|11756.77|11756.77|11742.21|11742.21|0
1684845000000|2023-05-23 12:30:00|11741.73|11741.73|11740.31|11740.31|11741.73|11741.73|11738.3|11738.3|0
1684845300000|2023-05-23 12:35:00|11739.51|11739.51|11738.06|11738.06|11739.51|11739.51|11738.06|11738.06|0
1684845600000|2023-05-23 12:40:00|11737.15|11737.15|11737.05|11737.05|11737.98|11737.98|11736.08|11736.08|0
1684845900000|2023-05-23 12:45:00|11736.44|11736.44|11731.79|11731.79|11736.44|11736.44|11729.43|11729.43|0
1684846200000|2023-05-23 12:50:00|11732.28|11732.28|11727.99|11727.99|11732.28|11732.28|11727.99|11727.99|0
1684846500000|2023-05-23 12:55:00|11727.2|11727.2|11729.4|11729.4|11729.4|11729.4|11725.34|11725.34|0
1684846800000|2023-05-23 13:00:00|11728.68|11728.68|11732.12|11732.12|11732.84|11732.84|11728.68|11728.68|0
1684847100000|2023-05-23 13:05:00|11732.57|11732.57|11732.48|11732.48|11733.18|11733.18|11731.48|11731.48|0
1684847400000|2023-05-23 13:10:00|11732.94|11732.94|11717.3|11717.3|11732.94|11732.94|11717.3|11717.3|0
1684847700000|2023-05-23 13:15:00|11716.5|11716.5|11707.78|11707.78|11716.5|11716.5|11706.83|11706.83|0
1684848000000|2023-05-23 13:20:00|11707.05|11707.05|11693.28|11693.28|11708.77|11708.77|11693.28|11693.28|0
1684848300000|2023-05-23 13:25:00|11691.91|11691.91|11685.12|11685.12|11691.91|11691.91|11680.32|11680.32|0
1684848600000|2023-05-23 13:30:00|11685.85|11685.85|11659.14|11659.14|11685.85|11685.85|11659.14|11659.14|0
1684848900000|2023-05-23 13:35:00|11658.95|11658.95|11658.26|11658.26|11664.48|11664.48|11656.1|11656.1|0
1684849200000|2023-05-23 13:40:00|11657.01|11657.01|11682.22|11682.22|11682.22|11682.22|11657.01|11657.01|0
1684849500000|2023-05-23 13:45:00|11684.59|11684.59|11674.38|11674.38|11688.08|11688.08|11670.38|11670.38|0
1684849800000|2023-05-23 13:50:00|11675.11|11675.11|11668.94|11668.94|11679.65|11679.65|11666.95|11666.95|0
1684850100000|2023-05-23 13:55:00|11669.85|11669.85|11669.11|11669.11|11671.6|11671.6|11668.28|11668.28|0
1684850400000|2023-05-23 14:00:00|11668.14|11668.14|11668.54|11668.54|11671.46|11671.46|11664.68|11664.68|0
1684850700000|2023-05-23 14:05:00|11667.74|11667.74|11671.63|11671.63|11671.85|11671.85|11667.74|11667.74|0
1684851000000|2023-05-23 14:10:00|11672.35|11672.35|11685.46|11685.46|11686.38|11686.38|11672.35|11672.35|0
1684851300000|2023-05-23 14:15:00|11685.95|11685.95|11694.08|11694.08|11700.46|11700.46|11685.95|11685.95|0
1684851600000|2023-05-23 14:20:00|11693.28|11693.28|11682.29|11682.29|11693.28|11693.28|11680.52|11680.52|0
1684851900000|2023-05-23 14:25:00|11682.75|11682.75|11683.22|11683.22|11687.53|11687.53|11681.84|11681.84|0
1684852200000|2023-05-23 14:30:00|11682.76|11682.76|11680.06|11680.06|11682.76|11682.76|11679.15|11679.15|0
1684852500000|2023-05-23 14:35:00|11680.51|11680.51|11690.54|11690.54|11691.51|11691.51|11680.51|11680.51|0
1684852800000|2023-05-23 14:40:00|11690.05|11690.05|11684.92|11684.92|11690.32|11690.32|11684.92|11684.92|0
1684853100000|2023-05-23 14:45:00|11684.2|11684.2|11677.45|11677.45|11684.69|11684.69|11677.45|11677.45|0
1684853400000|2023-05-23 14:50:00|11676.97|11676.97|11662.05|11662.05|11676.97|11676.97|11660.6|11660.6|0
1684853700000|2023-05-23 14:55:00|11660.93|11660.93|11665.69|11665.69|11665.69|11665.69|11660.47|11660.47|0
1684854000000|2023-05-23 15:00:00|11665.24|11665.24|11664.11|11664.11|11665.94|11665.94|11663.33|11663.33|0
1684854300000|2023-05-23 15:05:00|11665.57|11665.57|11670.45|11670.45|11670.45|11670.45|11665.57|11665.57|0
1684854600000|2023-05-23 15:10:00|11669.97|11669.97|11656.29|11656.29|11671.77|11671.77|11656.29|11656.29|0
1684854900000|2023-05-23 15:15:00|11655.84|11655.84|11667.05|11667.05|11667.05|11667.05|11651.3|11651.3|0
1684855200000|2023-05-23 15:20:00|11666.6|11666.6|11670.06|11670.06|11672.3|11672.3|11665.17|11665.17|0
1684855500000|2023-05-23 15:25:00|11669.6|11669.6|11667.57|11667.57|11674.95|11674.95|11665.8|11665.8|0
1684912500000|2023-05-24 07:15:00|11327.9|11327.9|11292.85|11292.85|11334.19|11334.19|11292.85|11292.85|0
1684912800000|2023-05-24 07:20:00|11292.39|11292.39|11277.62|11277.62|11292.39|11292.39|11276.39|11276.39|0
1684913100000|2023-05-24 07:25:00|11277.16|11277.16|11243.75|11243.75|11277.16|11277.16|11239.6|11239.6|0
1684913400000|2023-05-24 07:30:00|11242.38|11242.38|11226.01|11226.01|11242.38|11242.38|11225.29|11225.29|0
1684913700000|2023-05-24 07:35:00|11224.41|11224.41|11195.42|11195.42|11224.41|11224.41|11186.36|11186.36|0
1684914000000|2023-05-24 07:40:00|11194.7|11194.7|11239.13|11239.13|11239.13|11239.13|11192.72|11192.72|0
1684914300000|2023-05-24 07:45:00|11241.31|11241.31|11244.83|11244.83|11254.79|11254.79|11240.67|11240.67|0
1684914600000|2023-05-24 07:50:00|11243.71|11243.71|11268.28|11268.28|11269.25|11269.25|11243.71|11243.71|0
1684914900000|2023-05-24 07:55:00|11265.66|11265.66|11275.88|11275.88|11281.64|11281.64|11265.66|11265.66|0
1684915200000|2023-05-24 08:00:00|11273.6|11273.6|11286.64|11286.64|11287.12|11287.12|11273.6|11273.6|0
1684915500000|2023-05-24 08:05:00|11286.03|11286.03|11261.13|11261.13|11287.33|11287.33|11257.51|11257.51|0
1684915800000|2023-05-24 08:10:00|11260.41|11260.41|11240.61|11240.61|11260.41|11260.41|11240.61|11240.61|0
1684916100000|2023-05-24 08:15:00|11241.34|11241.34|11223.93|11223.93|11241.34|11241.34|11221.76|11221.76|0
1684916400000|2023-05-24 08:20:00|11223.21|11223.21|11231.5|11231.5|11233.33|11233.33|11221.61|11221.61|0
1684916700000|2023-05-24 08:25:00|11230.78|11230.78|11210.47|11210.47|11230.78|11230.78|11210.46|11210.46|0
1684917000000|2023-05-24 08:30:00|11209.67|11209.67|11209.04|11209.04|11211.96|11211.96|11205.38|11205.38|0
1684917300000|2023-05-24 08:35:00|11207.59|11207.59|11195.23|11195.23|11209.24|11209.24|11194.5|11194.5|0
1684917600000|2023-05-24 08:40:00|11196.69|11196.69|11197.92|11197.92|11204.9|11204.9|11196.69|11196.69|0
1684917900000|2023-05-24 08:45:00|11197.12|11197.12|11181.78|11181.78|11197.12|11197.12|11169.37|11169.37|0
1684918200000|2023-05-24 08:50:00|11182.51|11182.51|11179.98|11179.98|11190.83|11190.83|11179.98|11179.98|0
1684918500000|2023-05-24 08:55:00|11178.85|11178.85|11168.62|11168.62|11178.85|11178.85|11164.97|11164.97|0
1684918800000|2023-05-24 09:00:00|11169.35|11169.35|11143.78|11143.78|11170.32|11170.32|11141.61|11141.61|0
1684919100000|2023-05-24 09:05:00|11144.5|11144.5|11120.42|11120.42|11144.5|11144.5|11119.96|11119.96|0
1684919400000|2023-05-24 09:10:00|11117.52|11117.52|11099.25|11099.25|11117.52|11117.52|11098.68|11098.68|0
1684919700000|2023-05-24 09:15:00|11099.98|11099.98|11110.81|11110.81|11110.81|11110.81|11098.62|11098.62|0
1684920000000|2023-05-24 09:20:00|11111.78|11111.78|11131.83|11131.83|11132.63|11132.63|11111.78|11111.78|0
1684920300000|2023-05-24 09:25:00|11133.65|11133.65|11118.8|11118.8|11134.59|11134.59|11115.91|11115.91|0
1684920600000|2023-05-24 09:30:00|11118.07|11118.07|11123.12|11123.12|11125.77|11125.77|11118.07|11118.07|0
1684920900000|2023-05-24 09:35:00|11122.67|11122.67|11122.83|11122.83|11124.82|11124.82|11114.41|11114.41|0
1684921200000|2023-05-24 09:40:00|11123.74|11123.74|11144.43|11144.43|11146.85|11146.85|11123.74|11123.74|0
1684921500000|2023-05-24 09:45:00|11145.23|11145.23|11155.64|11155.64|11160.03|11160.03|11145.23|11145.23|0
1684921800000|2023-05-24 09:50:00|11157.21|11157.21|11161.64|11161.64|11161.64|11161.64|11152.06|11152.06|0
1684922100000|2023-05-24 09:55:00|11162.44|11162.44|11167.5|11167.5|11173.36|11173.36|11162.44|11162.44|0
1684922400000|2023-05-24 10:00:00|11168.3|11168.3|11168.29|11168.29|11171.69|11171.69|11164.42|11164.42|0
1684922700000|2023-05-24 10:05:00|11167.57|11167.57|11150.45|11150.45|11167.57|11167.57|11149.01|11149.01|0
1684923000000|2023-05-24 10:10:00|11149.73|11149.73|11143.19|11143.19|11152.23|11152.23|11143.19|11143.19|0
1684923300000|2023-05-24 10:15:00|11142.74|11142.74|11121.22|11121.22|11142.74|11142.74|11119.86|11119.86|0
1684923600000|2023-05-24 10:20:00|11120.31|11120.31|11111.42|11111.42|11120.31|11120.31|11110.69|11110.69|0
1684923900000|2023-05-24 10:25:00|11111.9|11111.9|11112.32|11112.32|11113.82|11113.82|11111.9|11111.9|0
1684924200000|2023-05-24 10:30:00|11113.11|11113.11|11117.84|11117.84|11121.34|11121.34|11112.32|11112.32|0
1684924500000|2023-05-24 10:35:00|11116.93|11116.93|11127.65|11127.65|11127.65|11127.65|11116.13|11116.13|0
1684924800000|2023-05-24 10:40:00|11126.85|11126.85|11139.7|11139.7|11141.07|11141.07|11126.85|11126.85|0
1684925100000|2023-05-24 10:45:00|11139.93|11139.93|11127.1|11127.1|11143.37|11143.37|11127.1|11127.1|0
1684925400000|2023-05-24 10:50:00|11127.83|11127.83|11128.25|11128.25|11130.76|11130.76|11127.83|11127.83|0
1684925700000|2023-05-24 10:55:00|11129.85|11129.85|11131.73|11131.73|11133.95|11133.95|11126.07|11126.07|0
1684926000000|2023-05-24 11:00:00|11131|11131|11099.38|11099.38|11131|11131|11099.38|11099.38|0
1684926300000|2023-05-24 11:05:00|11101.63|11101.63|11112.84|11112.84|11112.84|11112.84|11101.63|11101.63|0
1684926600000|2023-05-24 11:10:00|11112.12|11112.12|11127.6|11127.6|11128.21|11128.21|11108.17|11108.17|0
1684926900000|2023-05-24 11:15:00|11128.21|11128.21|11134.04|11134.04|11134.52|11134.52|11128.21|11128.21|0
1684927200000|2023-05-24 11:20:00|11132.59|11132.59|11124.81|11124.81|11132.59|11132.59|11124.32|11124.32|0
1684927500000|2023-05-24 11:25:00|11126.4|11126.4|11130.93|11130.93|11134.59|11134.59|11126.4|11126.4|0
1684927800000|2023-05-24 11:30:00|11129.48|11129.48|11114.17|11114.17|11130.21|11130.21|11114.17|11114.17|0
1684928100000|2023-05-24 11:35:00|11113.39|11113.39|11109|11109|11114.17|11114.17|11108.04|11108.04|0
1684928400000|2023-05-24 11:40:00|11107.55|11107.55|11105.21|11105.21|11108.52|11108.52|11104.49|11104.49|0
1684928700000|2023-05-24 11:45:00|11104.76|11104.76|11104.91|11104.91|11105.36|11105.36|11097.69|11097.69|0
1684929000000|2023-05-24 11:50:00|11104.11|11104.11|11104.14|11104.14|11105.56|11105.56|11101.37|11101.37|0
1684929300000|2023-05-24 11:55:00|11104.94|11104.94|11109.35|11109.35|11109.35|11109.35|11104.94|11104.94|0
1684929600000|2023-05-24 12:00:00|11108.44|11108.44|11126.94|11126.94|11126.94|11126.94|11106.73|11106.73|0
1684929900000|2023-05-24 12:05:00|11127.43|11127.43|11133.48|11133.48|11139.48|11139.48|11127.43|11127.43|0
1684930200000|2023-05-24 12:10:00|11134.39|11134.39|11132.35|11132.35|11137.32|11137.32|11132.11|11132.11|0
1684930500000|2023-05-24 12:15:00|11132.13|11132.13|11134.67|11134.67|11134.67|11134.67|11132.1|11132.1|0
1684930800000|2023-05-24 12:20:00|11133.95|11133.95|11130.98|11130.98|11134.1|11134.1|11130.26|11130.26|0
1684931100000|2023-05-24 12:25:00|11129.85|11129.85|11115.82|11115.82|11129.85|11129.85|11115.82|11115.82|0
1684931400000|2023-05-24 12:30:00|11115.36|11115.36|11100.91|11100.91|11115.36|11115.36|11100.19|11100.19|0
1684931700000|2023-05-24 12:35:00|11099.78|11099.78|11113.12|11113.12|11113.12|11113.12|11099.78|11099.78|0
1684932000000|2023-05-24 12:40:00|11114.25|11114.25|11118.71|11118.71|11119.2|11119.2|11114.25|11114.25|0
1684932300000|2023-05-24 12:45:00|11118.64|11118.64|11117.27|11117.27|11120.46|11120.46|11112.21|11112.21|0
1684932600000|2023-05-24 12:50:00|11117.75|11117.75|11121.58|11121.58|11122.6|11122.6|11116.78|11116.78|0
1684932900000|2023-05-24 12:55:00|11119.63|11119.63|11105.54|11105.54|11119.63|11119.63|11104.17|11104.17|0
1684933200000|2023-05-24 13:00:00|11106.51|11106.51|11107.44|11107.44|11108.51|11108.51|11101.5|11101.5|0
1684933500000|2023-05-24 13:05:00|11107.93|11107.93|11109.58|11109.58|11109.58|11109.58|11105.04|11105.04|0
1684933800000|2023-05-24 13:10:00|11109.95|11109.95|11108.92|11108.92|11112.34|11112.34|11106.99|11106.99|0
1684934100000|2023-05-24 13:15:00|11109.14|11109.14|11107.58|11107.58|11110.1|11110.1|11105.87|11105.87|0
1684934400000|2023-05-24 13:20:00|11108.3|11108.3|11129.19|11129.19|11129.92|11129.92|11108.3|11108.3|0
1684934700000|2023-05-24 13:25:00|11130.32|11130.32|11162.43|11162.43|11162.43|11162.43|11130.01|11130.01|0
1684935000000|2023-05-24 13:30:00|11161.71|11161.71|11170.72|11170.72|11172.71|11172.71|11158.03|11158.03|0
1684935300000|2023-05-24 13:35:00|11171.44|11171.44|11163.1|11163.1|11173.49|11173.49|11162.26|11162.26|0
1684935600000|2023-05-24 13:40:00|11164.55|11164.55|11157.5|11157.5|11168.62|11168.62|11155.8|11155.8|0
1684935900000|2023-05-24 13:45:00|11157.05|11157.05|11133.91|11133.91|11157.51|11157.51|11130.79|11130.79|0
1684936200000|2023-05-24 13:50:00|11133.68|11133.68|11144.36|11144.36|11144.83|11144.83|11133.68|11133.68|0
1684936500000|2023-05-24 13:55:00|11145.33|11145.33|11167.92|11167.92|11183.22|11183.22|11145.33|11145.33|0
1684936800000|2023-05-24 14:00:00|11170.28|11170.28|11157.34|11157.34|11174.77|11174.77|11156.85|11156.85|0
1684937100000|2023-05-24 14:05:00|11154.33|11154.33|11130.91|11130.91|11154.33|11154.33|11130.91|11130.91|0
1684937400000|2023-05-24 14:10:00|11126.97|11126.97|11115.32|11115.32|11126.97|11126.97|11113.8|11113.8|0
1684937700000|2023-05-24 14:15:00|11114.52|11114.52|11131.32|11131.32|11131.32|11131.32|11112.21|11112.21|0
1684938000000|2023-05-24 14:20:00|11130.35|11130.35|11139.27|11139.27|11139.27|11139.27|11122.82|11122.82|0
1684938300000|2023-05-24 14:25:00|11139.76|11139.76|11162.17|11162.17|11162.17|11162.17|11139.76|11139.76|0
1684938600000|2023-05-24 14:30:00|11162.65|11162.65|11160.37|11160.37|11165.71|11165.71|11159.65|11159.65|0
1684938900000|2023-05-24 14:35:00|11161.83|11161.83|11170.01|11170.01|11170.01|11170.01|11161.83|11161.83|0
1684939200000|2023-05-24 14:40:00|11169.79|11169.79|11169.97|11169.97|11170.49|11170.49|11166.69|11166.69|0
1684939500000|2023-05-24 14:45:00|11169.49|11169.49|11167.44|11167.44|11173.77|11173.77|11167.44|11167.44|0
1684939800000|2023-05-24 14:50:00|11166.53|11166.53|11151.06|11151.06|11166.53|11166.53|11147.31|11147.31|0
1684940100000|2023-05-24 14:55:00|11151.97|11151.97|11147.3|11147.3|11152.88|11152.88|11146.58|11146.58|0
1684940400000|2023-05-24 15:00:00|11147.79|11147.79|11126.23|11126.23|11148.13|11148.13|11125.77|11125.77|0
1684940700000|2023-05-24 15:05:00|11126.71|11126.71|11108.72|11108.72|11130.16|11130.16|11108.72|11108.72|0
1684941000000|2023-05-24 15:10:00|11108.47|11108.47|11126.06|11126.06|11129.71|11129.71|11105.62|11105.62|0
1684941300000|2023-05-24 15:15:00|11126.86|11126.86|11117.92|11117.92|11135.23|11135.23|11117.69|11117.69|0
1684941600000|2023-05-24 15:20:00|11116.95|11116.95|11119.62|11119.62|11127.56|11127.56|11116.95|11116.95|0
1684941900000|2023-05-24 15:25:00|11118.49|11118.49|11122.87|11122.87|11127.32|11127.32|11116.48|11116.48|0
1684998900000|2023-05-25 07:15:00|11106.87|11106.87|11132.86|11132.86|11134.8|11134.8|11106.87|11106.87|0
1684999200000|2023-05-25 07:20:00|11133.83|11133.83|11134.5|11134.5|11150.75|11150.75|11132.98|11132.98|0
1684999500000|2023-05-25 07:25:00|11129.85|11129.85|11125.6|11125.6|11133.16|11133.16|11124.37|11124.37|0
1684999800000|2023-05-25 07:30:00|11126.57|11126.57|11099.13|11099.13|11126.57|11126.57|11092.63|11092.63|0
1685000100000|2023-05-25 07:35:00|11093.33|11093.33|11079.1|11079.1|11093.33|11093.33|11074.9|11074.9|0
1685000400000|2023-05-25 07:40:00|11082.5|11082.5|11088.72|11088.72|11092.24|11092.24|11082.5|11082.5|0
1685000700000|2023-05-25 07:45:00|11089.52|11089.52|11068.01|11068.01|11089.52|11089.52|11066.88|11066.88|0
1685001000000|2023-05-25 07:50:00|11067.77|11067.77|11066.59|11066.59|11067.77|11067.77|11058.73|11058.73|0
1685001300000|2023-05-25 07:55:00|11065.62|11065.62|11062.18|11062.18|11080.33|11080.33|11061.72|11061.72|0
1685001600000|2023-05-25 08:00:00|11061.38|11061.38|11060.37|11060.37|11061.38|11061.38|11050.31|11050.31|0
1685001900000|2023-05-25 08:05:00|11061.17|11061.17|11074.18|11074.18|11077.95|11077.95|11059.35|11059.35|0
1685002200000|2023-05-25 08:10:00|11074.98|11074.98|11066.23|11066.23|11077.18|11077.18|11066.23|11066.23|0
1685002500000|2023-05-25 08:15:00|11065.77|11065.77|11053.5|11053.5|11065.77|11065.77|11050.17|11050.17|0
1685002800000|2023-05-25 08:20:00|11054.17|11054.17|11059.56|11059.56|11063.06|11063.06|11054.17|11054.17|0
1685003100000|2023-05-25 08:25:00|11060.36|11060.36|11055.85|11055.85|11060.36|11060.36|11055.85|11055.85|0
1685003400000|2023-05-25 08:30:00|11054.48|11054.48|11039.83|11039.83|11056.19|11056.19|11039.1|11039.1|0
1685003700000|2023-05-25 08:35:00|11039.38|11039.38|11037.91|11037.91|11039.38|11039.38|11033.67|11033.67|0
1685004000000|2023-05-25 08:40:00|11037.43|11037.43|11042.64|11042.64|11042.64|11042.64|11034.45|11034.45|0
1685004300000|2023-05-25 08:45:00|11041.79|11041.79|11042.36|11042.36|11042.36|11042.36|11037.11|11037.11|0
1685004600000|2023-05-25 08:50:00|11043.15|11043.15|11049.27|11049.27|11050.07|11050.07|11043.15|11043.15|0
1685004900000|2023-05-25 08:55:00|11050.72|11050.72|11048.51|11048.51|11053.51|11053.51|11048.38|11048.38|0
1685005200000|2023-05-25 09:00:00|11047.71|11047.71|11055.28|11055.28|11055.28|11055.28|11046.26|11046.26|0
1685005500000|2023-05-25 09:05:00|11058.48|11058.48|11054.32|11054.32|11062.92|11062.92|11054.32|11054.32|0
1685005800000|2023-05-25 09:10:00|11053.41|11053.41|11049.03|11049.03|11053.41|11053.41|11049.03|11049.03|0
1685006100000|2023-05-25 09:15:00|11049.75|11049.75|11054.3|11054.3|11054.3|11054.3|11049.75|11049.75|0
1685006400000|2023-05-25 09:20:00|11055.27|11055.27|11058.88|11058.88|11058.88|11058.88|11055.27|11055.27|0
1685006700000|2023-05-25 09:25:00|11059.68|11059.68|11057.35|11057.35|11059.68|11059.68|11055.64|11055.64|0
1685007000000|2023-05-25 09:30:00|11058.48|11058.48|11064.64|11064.64|11064.64|11064.64|11058.35|11058.35|0
1685007300000|2023-05-25 09:35:00|11065.55|11065.55|11077.45|11077.45|11077.45|11077.45|11065.55|11065.55|0
1685007600000|2023-05-25 09:40:00|11076.65|11076.65|11075.48|11075.48|11078.05|11078.05|11075.48|11075.48|0
1685007900000|2023-05-25 09:45:00|11076.21|11076.21|11086.11|11086.11|11087.02|11087.02|11076.21|11076.21|0
1685008200000|2023-05-25 09:50:00|11085.66|11085.66|11091.21|11091.21|11091.21|11091.21|11085.66|11085.66|0
1685008500000|2023-05-25 09:55:00|11091.66|11091.66|11095.23|11095.23|11095.25|11095.25|11090.4|11090.4|0
1685008800000|2023-05-25 10:00:00|11095.69|11095.69|11114.92|11114.92|11114.92|11114.92|11094.86|11094.86|0
1685009100000|2023-05-25 10:05:00|11115.72|11115.72|11116.59|11116.59|11124.42|11124.42|11115.72|11115.72|0
1685009400000|2023-05-25 10:10:00|11117.31|11117.31|11108.86|11108.86|11117.31|11117.31|11108.32|11108.32|0
1685009700000|2023-05-25 10:15:00|11106.16|11106.16|11106.38|11106.38|11107.61|11107.61|11104.93|11104.93|0
1685010000000|2023-05-25 10:20:00|11105.66|11105.66|11100.11|11100.11|11105.66|11105.66|11100.11|11100.11|0
1685010300000|2023-05-25 10:25:00|11100.91|11100.91|11113.17|11113.17|11113.17|11113.17|11100.91|11100.91|0
1685010600000|2023-05-25 10:30:00|11112.45|11112.45|11125.6|11125.6|11127.92|11127.92|11112.45|11112.45|0
1685010900000|2023-05-25 10:35:00|11126.38|11126.38|11134.38|11134.38|11135.48|11135.48|11125.66|11125.66|0
1685011200000|2023-05-25 10:40:00|11135.1|11135.1|11136.73|11136.73|11139.36|11139.36|11135.1|11135.1|0
1685011500000|2023-05-25 10:45:00|11137.22|11137.22|11135.48|11135.48|11141.22|11141.22|11135.48|11135.48|0
1685011800000|2023-05-25 10:50:00|11134.51|11134.51|11128.27|11128.27|11134.51|11134.51|11124.92|11124.92|0
1685012100000|2023-05-25 10:55:00|11128.51|11128.51|11120.48|11120.48|11129.71|11129.71|11120.48|11120.48|0
1685012400000|2023-05-25 11:00:00|11120.02|11120.02|11120.3|11120.3|11121.94|11121.94|11119.75|11119.75|0
1685012700000|2023-05-25 11:05:00|11119.5|11119.5|11123.43|11123.43|11123.43|11123.43|11119.5|11119.5|0
1685013000000|2023-05-25 11:10:00|11122.98|11122.98|11120.97|11120.97|11122.98|11122.98|11120.97|11120.97|0
1685013300000|2023-05-25 11:15:00|11119.37|11119.37|11116.2|11116.2|11119.37|11119.37|11114.79|11114.79|0
1685013600000|2023-05-25 11:20:00|11116.69|11116.69|11130.56|11130.56|11131.29|11131.29|11116.69|11116.69|0
1685013900000|2023-05-25 11:25:00|11131.02|11131.02|11127.91|11127.91|11134.42|11134.42|11127.91|11127.91|0
1685014200000|2023-05-25 11:30:00|11129.36|11129.36|11131.64|11131.64|11131.64|11131.64|11129.19|11129.19|0
1685014500000|2023-05-25 11:35:00|11130.67|11130.67|11121.51|11121.51|11130.67|11130.67|11119.88|11119.88|0
1685014800000|2023-05-25 11:40:00|11122.24|11122.24|11123.03|11123.03|11123.03|11123.03|11122.24|11122.24|0
1685015100000|2023-05-25 11:45:00|11122.3|11122.3|11126.76|11126.76|11127.25|11127.25|11122.3|11122.3|0
1685015400000|2023-05-25 11:50:00|11128.21|11128.21|11119.92|11119.92|11129.34|11129.34|11119.92|11119.92|0
1685015700000|2023-05-25 11:55:00|11120.37|11120.37|11122.39|11122.39|11123.32|11123.32|11120.37|11120.37|0
1685016000000|2023-05-25 12:00:00|11121.93|11121.93|11124.93|11124.93|11125.73|11125.73|11121.93|11121.93|0
1685016300000|2023-05-25 12:05:00|11125.73|11125.73|11116.78|11116.78|11125.73|11125.73|11116.54|11116.54|0
1685016600000|2023-05-25 12:10:00|11115.41|11115.41|11119.68|11119.68|11120.4|11120.4|11115.41|11115.41|0
1685016900000|2023-05-25 12:15:00|11121.96|11121.96|11121.96|11121.96|11121.96|11121.96|11116.22|11116.22|0
1685017200000|2023-05-25 12:20:00|11122.68|11122.68|11127.43|11127.43|11127.43|11127.43|11121.88|11121.88|0
1685017500000|2023-05-25 12:25:00|11128.16|11128.16|11130.49|11130.49|11132.93|11132.93|11128.16|11128.16|0
1685017800000|2023-05-25 12:30:00|11129.69|11129.69|11130.55|11130.55|11132.25|11132.25|11128.78|11128.78|0
1685018100000|2023-05-25 12:35:00|11131.46|11131.46|11135.89|11135.89|11135.89|11135.89|11130.87|11130.87|0
1685018400000|2023-05-25 12:40:00|11136.13|11136.13|11152.19|11152.19|11153.57|11153.57|11136.13|11136.13|0
1685018700000|2023-05-25 12:45:00|11150.59|11150.59|11145.13|11145.13|11150.59|11150.59|11138.15|11138.15|0
1685019000000|2023-05-25 12:50:00|11144.22|11144.22|11140.28|11140.28|11144.22|11144.22|11140.28|11140.28|0
1685019300000|2023-05-25 12:55:00|11139.56|11139.56|11126.3|11126.3|11139.56|11139.56|11126.3|11126.3|0
1685019600000|2023-05-25 13:00:00|11125.81|11125.81|11120.45|11120.45|11126.54|11126.54|11120.45|11120.45|0
1685019900000|2023-05-25 13:05:00|11121.9|11121.9|11122.47|11122.47|11123.73|11123.73|11121.67|11121.67|0
1685020200000|2023-05-25 13:10:00|11121.69|11121.69|11122.52|11122.52|11124.9|11124.9|11121.69|11121.69|0
1685020500000|2023-05-25 13:15:00|11122.59|11122.59|11121.43|11121.43|11123.74|11123.74|11121.38|11121.38|0
1685020800000|2023-05-25 13:20:00|11120.63|11120.63|11102.3|11102.3|11120.63|11120.63|11102.3|11102.3|0
1685021100000|2023-05-25 13:25:00|11103.22|11103.22|11107.94|11107.94|11109.15|11109.15|11103.22|11103.22|0
1685021400000|2023-05-25 13:30:00|11106.82|11106.82|11100.17|11100.17|11107.62|11107.62|11100.17|11100.17|0
1685021700000|2023-05-25 13:35:00|11100.65|11100.65|11109.35|11109.35|11111.45|11111.45|11100.65|11100.65|0
1685022000000|2023-05-25 13:40:00|11110.15|11110.15|11121.39|11121.39|11121.87|11121.87|11110.15|11110.15|0
1685022300000|2023-05-25 13:45:00|11121.84|11121.84|11128.51|11128.51|11129.98|11129.98|11118.55|11118.55|0
1685022600000|2023-05-25 13:50:00|11127.06|11127.06|11134.74|11134.74|11135.02|11135.02|11125.4|11125.4|0
1685022900000|2023-05-25 13:55:00|11135.19|11135.19|11128.11|11128.11|11136.62|11136.62|11128.11|11128.11|0
1685023200000|2023-05-25 14:00:00|11126.89|11126.89|11149.25|11149.25|11149.25|11149.25|11126.03|11126.03|0
1685023500000|2023-05-25 14:05:00|11148.53|11148.53|11143.05|11143.05|11148.56|11148.56|11142.6|11142.6|0
1685023800000|2023-05-25 14:10:00|11142.6|11142.6|11124.91|11124.91|11143.08|11143.08|11124.91|11124.91|0
1685024100000|2023-05-25 14:15:00|11123.46|11123.46|11139.89|11139.89|11139.89|11139.89|11123.46|11123.46|0
1685024400000|2023-05-25 14:20:00|11136.03|11136.03|11137.22|11137.22|11137.22|11137.22|11134.8|11134.8|0
1685024700000|2023-05-25 14:25:00|11136.76|11136.76|11128.66|11128.66|11136.76|11136.76|11127.07|11127.07|0
1685025000000|2023-05-25 14:30:00|11129.15|11129.15|11128|11128|11132.64|11132.64|11125.54|11125.54|0
1685025300000|2023-05-25 14:35:00|11128.8|11128.8|11126.17|11126.17|11130.3|11130.3|11126.17|11126.17|0
1685025600000|2023-05-25 14:40:00|11127.08|11127.08|11133.69|11133.69|11133.81|11133.81|11126.11|11126.11|0
1685025900000|2023-05-25 14:45:00|11134.94|11134.94|11143.66|11143.66|11146.05|11146.05|11134.94|11134.94|0
1685026200000|2023-05-25 14:50:00|11144.39|11144.39|11138.88|11138.88|11145.14|11145.14|11138.88|11138.88|0
1685026500000|2023-05-25 14:55:00|11139.6|11139.6|11151.34|11151.34|11155.41|11155.41|11139.6|11139.6|0
1685026800000|2023-05-25 15:00:00|11152.06|11152.06|11162|11162|11162.3|11162.3|11152.06|11152.06|0
1685027100000|2023-05-25 15:05:00|11161.51|11161.51|11165.07|11165.07|11165.35|11165.35|11159.25|11159.25|0
1685027400000|2023-05-25 15:10:00|11163.48|11163.48|11158.51|11158.51|11166.06|11166.06|11158.51|11158.51|0
1685027700000|2023-05-25 15:15:00|11159.97|11159.97|11138.3|11138.3|11160.21|11160.21|11138.3|11138.3|0
1685028000000|2023-05-25 15:20:00|11139.1|11139.1|11121.3|11121.3|11139.1|11139.1|11121.3|11121.3|0
1685028300000|2023-05-25 15:25:00|11120.81|11120.81|11131.58|11131.58|11132.38|11132.38|11120.13|11120.13|0
1685085300000|2023-05-26 07:15:00|11082.2|11082.2|11078.15|11078.15|11082.2|11082.2|11070.61|11070.61|0
1685085600000|2023-05-26 07:20:00|11077.36|11077.36|11064.99|11064.99|11077.36|11077.36|11063.54|11063.54|0
1685085900000|2023-05-26 07:25:00|11060.46|11060.46|11055.85|11055.85|11066.09|11066.09|11055.39|11055.39|0
1685086200000|2023-05-26 07:30:00|11053.59|11053.59|11011.73|11011.73|11054.32|11054.32|11008.8|11008.8|0
1685086500000|2023-05-26 07:35:00|11010.93|11010.93|10984.14|10984.14|11012.13|11012.13|10984.14|10984.14|0
1685086800000|2023-05-26 07:40:00|10981.86|10981.86|10963.25|10963.25|10981.86|10981.86|10945.26|10945.26|0
1685087100000|2023-05-26 07:45:00|10966.93|10966.93|10979.49|10979.49|10982.16|10982.16|10962.32|10962.32|0
1685087400000|2023-05-26 07:50:00|10979.94|10979.94|11001.77|11001.77|11003.4|11003.4|10975.3|10975.3|0
1685087700000|2023-05-26 07:55:00|11002.26|11002.26|10971.72|10971.72|11002.26|11002.26|10971.24|10971.24|0
1685088000000|2023-05-26 08:00:00|10973.19|10973.19|10980.87|10980.87|10980.87|10980.87|10969.16|10969.16|0
1685088300000|2023-05-26 08:05:00|10982.51|10982.51|10966.93|10966.93|10983.31|10983.31|10965.48|10965.48|0
1685088600000|2023-05-26 08:10:00|10966.01|10966.01|10963.26|10963.26|10966.85|10966.85|10960.82|10960.82|0
1685088900000|2023-05-26 08:15:00|10962.35|10962.35|10967.45|10967.45|10968.85|10968.85|10959.52|10959.52|0
1685089200000|2023-05-26 08:20:00|10966|10966|10965.89|10965.89|10966|10966|10958.32|10958.32|0
1685089500000|2023-05-26 08:25:00|10963.23|10963.23|10959.54|10959.54|10963.98|10963.98|10956.86|10956.86|0
1685089800000|2023-05-26 08:30:00|10960.26|10960.26|10954.12|10954.12|10960.26|10960.26|10953.39|10953.39|0
1685090100000|2023-05-26 08:35:00|10953.45|10953.45|10943.91|10943.91|10954.57|10954.57|10943.91|10943.91|0
1685090400000|2023-05-26 08:40:00|10943.11|10943.11|10948.98|10948.98|10948.98|10948.98|10939.4|10939.4|0
1685090700000|2023-05-26 08:45:00|10949.96|10949.96|10962.74|10962.74|10964.96|10964.96|10949.96|10949.96|0
1685091000000|2023-05-26 08:50:00|10963.54|10963.54|10962.31|10962.31|10963.54|10963.54|10959.14|10959.14|0
1685091300000|2023-05-26 08:55:00|10963.11|10963.11|10979.33|10979.33|10980.24|10980.24|10962.31|10962.31|0
1685091600000|2023-05-26 09:00:00|10979.57|10979.57|10968.11|10968.11|10979.57|10979.57|10968.11|10968.11|0
1685091900000|2023-05-26 09:05:00|10969.08|10969.08|10964.05|10964.05|10969.54|10969.54|10964.05|10964.05|0
1685092200000|2023-05-26 09:10:00|10963.56|10963.56|10943.11|10943.11|10964.05|10964.05|10942.39|10942.39|0
1685092500000|2023-05-26 09:15:00|10944.02|10944.02|10952.8|10952.8|10953.28|10953.28|10944.02|10944.02|0
1685092800000|2023-05-26 09:20:00|10952.31|10952.31|10954.64|10954.64|10955.36|10955.36|10950.92|10950.92|0
1685093100000|2023-05-26 09:25:00|10953.84|10953.84|10945.9|10945.9|10953.84|10953.84|10945.9|10945.9|0
1685093400000|2023-05-26 09:30:00|10944.31|10944.31|10945.97|10945.97|10950.33|10950.33|10944.31|10944.31|0
1685093700000|2023-05-26 09:35:00|10944.84|10944.84|10943.89|10943.89|10946.01|10946.01|10942.46|10942.46|0
1685094000000|2023-05-26 09:40:00|10942.92|10942.92|10945.34|10945.34|10945.34|10945.34|10942.92|10942.92|0
1685094300000|2023-05-26 09:45:00|10944.88|10944.88|10943.86|10943.86|10946.25|10946.25|10942.04|10942.04|0
1685094600000|2023-05-26 09:50:00|10944.58|10944.58|10937.94|10937.94|10944.58|10944.58|10936.12|10936.12|0
1685094900000|2023-05-26 09:55:00|10937.14|10937.14|10941.17|10941.17|10941.17|10941.17|10933.74|10933.74|0
1685095200000|2023-05-26 10:00:00|10940.43|10940.43|10940.7|10940.7|10940.7|10940.7|10937.85|10937.85|0
1685095500000|2023-05-26 10:05:00|10941.5|10941.5|10958.22|10958.22|10958.22|10958.22|10941.5|10941.5|0
1685095800000|2023-05-26 10:10:00|10958.71|10958.71|10964.71|10964.71|10964.71|10964.71|10958.71|10958.71|0
1685096100000|2023-05-26 10:15:00|10963.91|10963.91|10969.51|10969.51|10969.51|10969.51|10963.91|10963.91|0
1685096400000|2023-05-26 10:20:00|10969.76|10969.76|10975.28|10975.28|10976.73|10976.73|10969.76|10969.76|0
1685096700000|2023-05-26 10:25:00|10976.08|10976.08|10991.59|10991.59|10995.08|10995.08|10976.08|10976.08|0
1685097000000|2023-05-26 10:30:00|10992.56|10992.56|10995.71|10995.71|10996.51|10996.51|10992.56|10992.56|0
1685097300000|2023-05-26 10:35:00|10993.77|10993.77|11000.4|11000.4|11000.88|11000.88|10993.77|10993.77|0
1685097600000|2023-05-26 10:40:00|11000.85|11000.85|11001.27|11001.27|11002.64|11002.64|10999.67|10999.67|0
1685097900000|2023-05-26 10:45:00|11001.73|11001.73|10999.39|10999.39|11003.01|11003.01|10998.93|10998.93|0
1685098200000|2023-05-26 10:50:00|10999.85|10999.85|11004.06|11004.06|11004.06|11004.06|10997.22|10997.22|0
1685098500000|2023-05-26 10:55:00|11004.54|11004.54|11010.33|11010.33|11019.18|11019.18|11004.06|11004.06|0
1685098800000|2023-05-26 11:00:00|11010.78|11010.78|11019.26|11019.26|11023.72|11023.72|11010.36|11010.36|0
1685099100000|2023-05-26 11:05:00|11019.99|11019.99|11026.12|11026.12|11026.12|11026.12|11017.87|11017.87|0
1685099400000|2023-05-26 11:10:00|11025.32|11025.32|11014.14|11014.14|11028.51|11028.51|11013.65|11013.65|0
1685099700000|2023-05-26 11:15:00|11013.22|11013.22|11008.42|11008.42|11013.22|11013.22|11008.11|11008.11|0
1685100000000|2023-05-26 11:20:00|11007.62|11007.62|11008.68|11008.68|11010.31|11010.31|11007.14|11007.14|0
1685100300000|2023-05-26 11:25:00|11009.16|11009.16|10997.81|10997.81|11009.16|11009.16|10992.86|10992.86|0
1685100600000|2023-05-26 11:30:00|10996.36|10996.36|10997.19|10997.19|11000.46|11000.46|10996.01|10996.01|0
1685100900000|2023-05-26 11:35:00|10996.28|10996.28|10998.17|10998.17|11000.42|11000.42|10996.28|10996.28|0
1685101200000|2023-05-26 11:40:00|10998.63|10998.63|11005.33|11005.33|11005.33|11005.33|10998.63|10998.63|0
1685101500000|2023-05-26 11:45:00|11006.13|11006.13|11005.78|11005.78|11006.58|11006.58|11005.3|11005.3|0
1685101800000|2023-05-26 11:50:00|11006.69|11006.69|11007.27|11007.27|11009.3|11009.3|11005.42|11005.42|0
1685102100000|2023-05-26 11:55:00|11008.19|11008.19|11015.49|11015.49|11016.29|11016.29|11006.75|11006.75|0
1685102400000|2023-05-26 12:00:00|11015|11015|11008.85|11008.85|11015|11015|11008.85|11008.85|0
1685102700000|2023-05-26 12:05:00|11010.22|11010.22|11011.68|11011.68|11012.48|11012.48|11010.22|11010.22|0
1685103000000|2023-05-26 12:10:00|11010.39|11010.39|11009.75|11009.75|11014.64|11014.64|11009.75|11009.75|0
1685103300000|2023-05-26 12:15:00|11010.55|11010.55|11005|11005|11010.55|11010.55|11005|11005|0
1685103600000|2023-05-26 12:20:00|11004.2|11004.2|10997.66|10997.66|11004.2|11004.2|10994.58|10994.58|0
1685103900000|2023-05-26 12:25:00|10997.21|10997.21|10982.4|10982.4|10997.21|10997.21|10982.4|10982.4|0
1685104200000|2023-05-26 12:30:00|10983.38|10983.38|11000.87|11000.87|11003.1|11003.1|10983.38|10983.38|0
1685104500000|2023-05-26 12:35:00|11001.11|11001.11|10997.04|10997.04|11001.11|11001.11|10997.04|10997.04|0
1685104800000|2023-05-26 12:40:00|10997.77|10997.77|10997.47|10997.47|11004.57|11004.57|10997.47|10997.47|0
1685105100000|2023-05-26 12:45:00|10995.9|10995.9|10992.87|10992.87|10995.9|10995.9|10989.57|10989.57|0
1685105400000|2023-05-26 12:50:00|10992.62|10992.62|10998.29|10998.29|11000.71|11000.71|10992.62|10992.62|0
1685105700000|2023-05-26 12:55:00|10999.89|10999.89|11039.12|11039.12|11039.12|11039.12|10999.4|10999.4|0
1685106000000|2023-05-26 13:00:00|11037.66|11037.66|11027.9|11027.9|11038.5|11038.5|11027.9|11027.9|0
1685106300000|2023-05-26 13:05:00|11029.03|11029.03|11017.75|11017.75|11030|11030|11017.75|11017.75|0
1685106600000|2023-05-26 13:10:00|11018.24|11018.24|11013.75|11013.75|11019.04|11019.04|11013.75|11013.75|0
1685106900000|2023-05-26 13:15:00|11012.83|11012.83|11014.83|11014.83|11017.5|11017.5|11012.35|11012.35|0
1685107200000|2023-05-26 13:20:00|11016.2|11016.2|11013.94|11013.94|11017.48|11017.48|11013.91|11013.91|0
1685107500000|2023-05-26 13:25:00|11014.91|11014.91|11014.07|11014.07|11017.01|11017.01|11013.94|11013.94|0
1685107800000|2023-05-26 13:30:00|11014.87|11014.87|11026.4|11026.4|11026.4|11026.4|11014.87|11014.87|0
1685108100000|2023-05-26 13:35:00|11025.49|11025.49|11026.35|11026.35|11026.35|11026.35|11018.07|11018.07|0
1685108400000|2023-05-26 13:40:00|11027.26|11027.26|11014.55|11014.55|11031.72|11031.72|11013.16|11013.16|0
1685108700000|2023-05-26 13:45:00|11015.53|11015.53|11024.51|11024.51|11025.48|11025.48|11013.51|11013.51|0
1685109000000|2023-05-26 13:50:00|11025.48|11025.48|11014.29|11014.29|11038.81|11038.81|11014.29|11014.29|0
1685109300000|2023-05-26 13:55:00|11013.57|11013.57|10995.28|10995.28|11013.57|11013.57|10995.28|10995.28|0
1685109600000|2023-05-26 14:00:00|10994.48|10994.48|10993.83|10993.83|10999.35|10999.35|10989.68|10989.68|0
1685109900000|2023-05-26 14:05:00|10993.03|10993.03|11012.5|11012.5|11012.5|11012.5|10993.03|10993.03|0
1685110200000|2023-05-26 14:10:00|11014.32|11014.32|11006.63|11006.63|11015.28|11015.28|11006.41|11006.41|0
1685110500000|2023-05-26 14:15:00|11005.72|11005.72|11008.05|11008.05|11008.05|11008.05|11003.06|11003.06|0
1685110800000|2023-05-26 14:20:00|11008.77|11008.77|11009|11009|11010.24|11010.24|11008.09|11008.09|0
1685111100000|2023-05-26 14:25:00|11009.49|11009.49|11019.83|11019.83|11020.46|11020.46|11009.49|11009.49|0
1685111400000|2023-05-26 14:30:00|11021.2|11021.2|11040.31|11040.31|11040.31|11040.31|11021.2|11021.2|0
1685111700000|2023-05-26 14:35:00|11042.71|11042.71|11032.11|11032.11|11042.71|11042.71|11028.72|11028.72|0
1685112000000|2023-05-26 14:40:00|11030.98|11030.98|11024.1|11024.1|11031.47|11031.47|11024.1|11024.1|0
1685112300000|2023-05-26 14:45:00|11023.3|11023.3|11011.41|11011.41|11023.3|11023.3|11011.41|11011.41|0
1685112600000|2023-05-26 14:50:00|11011.87|11011.87|11026.07|11026.07|11028.08|11028.08|11011.87|11011.87|0
1685112900000|2023-05-26 14:55:00|11026.31|11026.31|11026.02|11026.02|11029.32|11029.32|11021.51|11021.51|0
1685113200000|2023-05-26 15:00:00|11026.93|11026.93|11015.84|11015.84|11028.6|11028.6|11015.16|11015.16|0
1685113500000|2023-05-26 15:05:00|11017.29|11017.29|11021.02|11021.02|11024.46|11024.46|11017.29|11017.29|0
1685113800000|2023-05-26 15:10:00|11020.22|11020.22|11019.99|11019.99|11022.51|11022.51|11019.26|11019.26|0
1685114100000|2023-05-26 15:15:00|11019.2|11019.2|11020.56|11020.56|11023.42|11023.42|11018.92|11018.92|0
1685114400000|2023-05-26 15:20:00|11021.02|11021.02|11018.76|11018.76|11021.5|11021.5|11017.34|11017.34|0
1685114700000|2023-05-26 15:25:00|11019.5|11019.5|11021.7|11021.7|11023.09|11023.09|11017.88|11017.88|0
1685430900000|2023-05-30 07:15:00|11091.46|11091.46|11091.74|11091.74|11102.13|11102.13|11089.51|11089.51|0
1685431200000|2023-05-30 07:20:00|11091.25|11091.25|11091.02|11091.02|11091.25|11091.25|11083.33|11083.33|0
1685431500000|2023-05-30 07:25:00|11092.62|11092.62|11109.44|11109.44|11110.32|11110.32|11091.82|11091.82|0
1685431800000|2023-05-30 07:30:00|11106.36|11106.36|11085.13|11085.13|11106.36|11106.36|11080.93|11080.93|0
1685432100000|2023-05-30 07:35:00|11085.93|11085.93|11080.33|11080.33|11094.14|11094.14|11078.19|11078.19|0
1685432400000|2023-05-30 07:40:00|11081.78|11081.78|11083.42|11083.42|11085.75|11085.75|11081.78|11081.78|0
1685432700000|2023-05-30 07:45:00|11082.63|11082.63|11082.62|11082.62|11087.43|11087.43|11074.09|11074.09|0
1685433000000|2023-05-30 07:50:00|11085.05|11085.05|11080.15|11080.15|11086.62|11086.62|11078.57|11078.57|0
1685433300000|2023-05-30 07:55:00|11079.35|11079.35|11080.75|11080.75|11081.24|11081.24|11071.9|11071.9|0
1685433600000|2023-05-30 08:00:00|11082.35|11082.35|11088.41|11088.41|11091.18|11091.18|11082.35|11082.35|0
1685433900000|2023-05-30 08:05:00|11087.96|11087.96|11098.83|11098.83|11098.83|11098.83|11087.96|11087.96|0
1685434200000|2023-05-30 08:10:00|11097.86|11097.86|11082.99|11082.99|11097.86|11097.86|11082.99|11082.99|0
1685434500000|2023-05-30 08:15:00|11082.2|11082.2|11095.87|11095.87|11095.87|11095.87|11082.2|11082.2|0
1685434800000|2023-05-30 08:20:00|11096.67|11096.67|11101.27|11101.27|11102|11102|11093.56|11093.56|0
1685435100000|2023-05-30 08:25:00|11102.24|11102.24|11085.72|11085.72|11102.24|11102.24|11085.72|11085.72|0
1685435400000|2023-05-30 08:30:00|11086.45|11086.45|11086.33|11086.33|11088.27|11088.27|11084.11|11084.11|0
1685435700000|2023-05-30 08:35:00|11085.42|11085.42|11084.13|11084.13|11085.42|11085.42|11081.48|11081.48|0
1685436000000|2023-05-30 08:40:00|11085.95|11085.95|11093.93|11093.93|11093.93|11093.93|11085.76|11085.76|0
1685436300000|2023-05-30 08:45:00|11094.73|11094.73|11093.1|11093.1|11094.73|11094.73|11090.87|11090.87|0
1685436600000|2023-05-30 08:50:00|11096.07|11096.07|11093.35|11093.35|11100.5|11100.5|11093.35|11093.35|0
1685436900000|2023-05-30 08:55:00|11092.44|11092.44|11083.36|11083.36|11092.44|11092.44|11083.36|11083.36|0
1685437200000|2023-05-30 09:00:00|11080.99|11080.99|11081.39|11081.39|11082.17|11082.17|11078.96|11078.96|0
1685437500000|2023-05-30 09:05:00|11080.6|11080.6|11079.11|11079.11|11083.03|11083.03|11079.11|11079.11|0
1685437800000|2023-05-30 09:10:00|11078.32|11078.32|11073.85|11073.85|11078.32|11078.32|11070.85|11070.85|0
1685438100000|2023-05-30 09:15:00|11075.21|11075.21|11060.98|11060.98|11075.21|11075.21|11060.98|11060.98|0
1685438400000|2023-05-30 09:20:00|11060.53|11060.53|11060.87|11060.87|11062.36|11062.36|11059.05|11059.05|0
1685438700000|2023-05-30 09:25:00|11061.6|11061.6|11056.08|11056.08|11062.85|11062.85|11056.08|11056.08|0
1685439000000|2023-05-30 09:30:00|11056.87|11056.87|11054.61|11054.61|11056.87|11056.87|11052.12|11052.12|0
1685439300000|2023-05-30 09:35:00|11055.4|11055.4|11062.11|11062.11|11062.11|11062.11|11055.4|11055.4|0
1685439600000|2023-05-30 09:40:00|11062.91|11062.91|11050.91|11050.91|11063.74|11063.74|11050.91|11050.91|0
1685439900000|2023-05-30 09:45:00|11049.45|11049.45|11037.24|11037.24|11049.45|11049.45|11037.24|11037.24|0
1685440200000|2023-05-30 09:50:00|11038.46|11038.46|11042.38|11042.38|11042.83|11042.83|11038.46|11038.46|0
1685440500000|2023-05-30 09:55:00|11042.83|11042.83|11038.36|11038.36|11043.29|11043.29|11037.72|11037.72|0
1685440800000|2023-05-30 10:00:00|11037.88|11037.88|11052.11|11052.11|11052.11|11052.11|11037.08|11037.08|0
1685441100000|2023-05-30 10:05:00|11052.91|11052.91|11048.57|11048.57|11052.91|11052.91|11048.57|11048.57|0
1685441400000|2023-05-30 10:10:00|11047.77|11047.77|11046.03|11046.03|11047.77|11047.77|11046.03|11046.03|0
1685441700000|2023-05-30 10:15:00|11045.12|11045.12|11039.92|11039.92|11045.15|11045.15|11039.92|11039.92|0
1685442000000|2023-05-30 10:20:00|11038.79|11038.79|11037.02|11037.02|11039.27|11039.27|11037.02|11037.02|0
1685442300000|2023-05-30 10:25:00|11036.57|11036.57|11030.3|11030.3|11036.57|11036.57|11027.54|11027.54|0
1685442600000|2023-05-30 10:30:00|11030.75|11030.75|11027.88|11027.88|11031.21|11031.21|11027.88|11027.88|0
1685442900000|2023-05-30 10:35:00|11028.61|11028.61|11021.34|11021.34|11030.66|11030.66|11021.34|11021.34|0
1685443200000|2023-05-30 10:40:00|11020.43|11020.43|11014.67|11014.67|11020.43|11020.43|11013.03|11013.03|0
1685443500000|2023-05-30 10:45:00|11014.43|11014.43|11013.53|11013.53|11018.38|11018.38|11013.53|11013.53|0
1685443800000|2023-05-30 10:50:00|11012.08|11012.08|11008.38|11008.38|11015.11|11015.11|11008.38|11008.38|0
1685444100000|2023-05-30 10:55:00|11006.1|11006.1|11006.89|11006.89|11007.24|11007.24|11004.34|11004.34|0
1685444400000|2023-05-30 11:00:00|11008.01|11008.01|11012.18|11012.18|11015.34|11015.34|11008.01|11008.01|0
1685444700000|2023-05-30 11:05:00|11013.55|11013.55|11014.14|11014.14|11014.14|11014.14|11011.11|11011.11|0
1685445000000|2023-05-30 11:10:00|11014.59|11014.59|11017.3|11017.3|11018.75|11018.75|11014.59|11014.59|0
1685445300000|2023-05-30 11:15:00|11018.42|11018.42|11030.86|11030.86|11030.86|11030.86|11018.42|11018.42|0
1685445600000|2023-05-30 11:20:00|11032.31|11032.31|11041.57|11041.57|11042.48|11042.48|11032.31|11032.31|0
1685445900000|2023-05-30 11:25:00|11042.69|11042.69|11064.93|11064.93|11065.01|11065.01|11042.69|11042.69|0
1685446200000|2023-05-30 11:30:00|11065.72|11065.72|11079.09|11079.09|11081.98|11081.98|11065.72|11065.72|0
1685446500000|2023-05-30 11:35:00|11079.89|11079.89|11080.58|11080.58|11080.61|11080.61|11079.09|11079.09|0
1685446800000|2023-05-30 11:40:00|11079.67|11079.67|11084.83|11084.83|11084.83|11084.83|11078.32|11078.32|0
1685447100000|2023-05-30 11:45:00|11085.96|11085.96|11087.99|11087.99|11088.74|11088.74|11083.7|11083.7|0
1685447400000|2023-05-30 11:50:00|11088.79|11088.79|11084.57|11084.57|11088.79|11088.79|11083.12|11083.12|0
1685447700000|2023-05-30 11:55:00|11085.3|11085.3|11089.78|11089.78|11091|11091|11084.84|11084.84|0
1685448000000|2023-05-30 12:00:00|11088.99|11088.99|11077.81|11077.81|11088.99|11088.99|11074.65|11074.65|0
1685448300000|2023-05-30 12:05:00|11078.72|11078.72|11086.8|11086.8|11086.8|11086.8|11078.72|11078.72|0
1685448600000|2023-05-30 12:10:00|11084.37|11084.37|11082.81|11082.81|11085.37|11085.37|11082.81|11082.81|0
1685448900000|2023-05-30 12:15:00|11083.27|11083.27|11076.81|11076.81|11085.73|11085.73|11076.81|11076.81|0
1685449200000|2023-05-30 12:20:00|11074.54|11074.54|11064.88|11064.88|11074.54|11074.54|11063.52|11063.52|0
1685449500000|2023-05-30 12:25:00|11064.16|11064.16|11055.3|11055.3|11064.16|11064.16|11055.3|11055.3|0
1685449800000|2023-05-30 12:30:00|11055.75|11055.75|11053.08|11053.08|11056.24|11056.24|11052.9|11052.9|0
1685450100000|2023-05-30 12:35:00|11052.59|11052.59|11053.11|11053.11|11053.11|11053.11|11050.77|11050.77|0
1685450400000|2023-05-30 12:40:00|11052.38|11052.38|11058.27|11058.27|11058.27|11058.27|11052.38|11052.38|0
1685450700000|2023-05-30 12:45:00|11057.82|11057.82|11054.98|11054.98|11058.27|11058.27|11053.98|11053.98|0
1685451000000|2023-05-30 12:50:00|11055.47|11055.47|11054.31|11054.31|11056.88|11056.88|11051.15|11051.15|0
1685451300000|2023-05-30 12:55:00|11053.18|11053.18|11043.57|11043.57|11053.18|11053.18|11043.57|11043.57|0
1685451600000|2023-05-30 13:00:00|11042.12|11042.12|11051.27|11051.27|11051.54|11051.54|11042.12|11042.12|0
1685451900000|2023-05-30 13:05:00|11051.03|11051.03|11050.84|11050.84|11051.75|11051.75|11050.84|11050.84|0
1685452200000|2023-05-30 13:10:00|11051.09|11051.09|11057.74|11057.74|11057.74|11057.74|11048.42|11048.42|0
1685452500000|2023-05-30 13:15:00|11057.96|11057.96|11059.28|11059.28|11059.28|11059.28|11053.21|11053.21|0
1685452800000|2023-05-30 13:20:00|11060.25|11060.25|11060.43|11060.43|11062.34|11062.34|11059.52|11059.52|0
1685453100000|2023-05-30 13:25:00|11061.16|11061.16|11056.9|11056.9|11064.46|11064.46|11056.9|11056.9|0
1685453400000|2023-05-30 13:30:00|11055.53|11055.53|11066.96|11066.96|11073.02|11073.02|11055.26|11055.26|0
1685453700000|2023-05-30 13:35:00|11067.45|11067.45|11065.78|11065.78|11068.63|11068.63|11065.78|11065.78|0
1685454000000|2023-05-30 13:40:00|11065.06|11065.06|11055.8|11055.8|11065.06|11065.06|11055.8|11055.8|0
1685454300000|2023-05-30 13:45:00|11058.08|11058.08|11065.44|11065.44|11066.62|11066.62|11058.08|11058.08|0
1685454600000|2023-05-30 13:50:00|11065.93|11065.93|11058.5|11058.5|11068.05|11068.05|11058.5|11058.5|0
1685454900000|2023-05-30 13:55:00|11059.41|11059.41|11063.56|11063.56|11064.28|11064.28|11056.36|11056.36|0
1685455200000|2023-05-30 14:00:00|11065.84|11065.84|11064.4|11064.4|11065.84|11065.84|11060.7|11060.7|0
1685455500000|2023-05-30 14:05:00|11064.75|11064.75|11070.56|11070.56|11070.89|11070.89|11063.96|11063.96|0
1685455800000|2023-05-30 14:10:00|11071.35|11071.35|11083.89|11083.89|11084.16|11084.16|11070.89|11070.89|0
1685456100000|2023-05-30 14:15:00|11082.98|11082.98|11094.46|11094.46|11094.46|11094.46|11082.98|11082.98|0
1685456400000|2023-05-30 14:20:00|11094.95|11094.95|11094.55|11094.55|11105.43|11105.43|11093.83|11093.83|0
1685456700000|2023-05-30 14:25:00|11094.1|11094.1|11082.31|11082.31|11094.1|11094.1|11077.35|11077.35|0
1685457000000|2023-05-30 14:30:00|11083.76|11083.76|11089.86|11089.86|11093.09|11093.09|11083.76|11083.76|0
1685457300000|2023-05-30 14:35:00|11089.38|11089.38|11082.53|11082.53|11089.38|11089.38|11079.97|11079.97|0
1685457600000|2023-05-30 14:40:00|11082.04|11082.04|11074.24|11074.24|11082.04|11082.04|11074.24|11074.24|0
1685457900000|2023-05-30 14:45:00|11073.79|11073.79|11076.93|11076.93|11077.45|11077.45|11069.37|11069.37|0
1685458200000|2023-05-30 14:50:00|11076.21|11076.21|11072.1|11072.1|11076.21|11076.21|11072.07|11072.07|0
1685458500000|2023-05-30 14:55:00|11072.55|11072.55|11076.58|11076.58|11079.67|11079.67|11072.55|11072.55|0
1685458800000|2023-05-30 15:00:00|11077.04|11077.04|11062.24|11062.24|11079.2|11079.2|11062.24|11062.24|0
1685459100000|2023-05-30 15:05:00|11061.44|11061.44|11053.3|11053.3|11061.44|11061.44|11053.3|11053.3|0
1685459400000|2023-05-30 15:10:00|11052.5|11052.5|11054.44|11054.44|11057.29|11057.29|11052.23|11052.23|0
1685459700000|2023-05-30 15:15:00|11053.32|11053.32|11038.42|11038.42|11053.54|11053.54|11038.17|11038.17|0
1685460000000|2023-05-30 15:20:00|11037.7|11037.7|11033.29|11033.29|11037.7|11037.7|11027.52|11027.52|0
1685460300000|2023-05-30 15:25:00|11032.83|11032.83|11029.79|11029.79|11034|11034|11027.84|11027.84|0
1685517300000|2023-05-31 07:15:00|10932.05|10932.05|10945.58|10945.58|10951.01|10951.01|10930.34|10930.34|0
1685517600000|2023-05-31 07:20:00|10944.13|10944.13|10924.45|10924.45|10947.9|10947.9|10922.39|10922.39|0
1685517900000|2023-05-31 07:25:00|10922.51|10922.51|10936.83|10936.83|10938.54|10938.54|10916.87|10916.87|0
1685518200000|2023-05-31 07:30:00|10935.92|10935.92|10936.27|10936.27|10936.27|10936.27|10926.7|10926.7|0
1685518500000|2023-05-31 07:35:00|10935.3|10935.3|10937.75|10937.75|10938.22|10938.22|10933.27|10933.27|0
1685518800000|2023-05-31 07:40:00|10938.66|10938.66|10925.99|10925.99|10944.9|10944.9|10925.99|10925.99|0
1685519100000|2023-05-31 07:45:00|10924.86|10924.86|10909.26|10909.26|10925.99|10925.99|10908.53|10908.53|0
1685519400000|2023-05-31 07:50:00|10910.62|10910.62|10910.15|10910.15|10911.42|10911.42|10907.97|10907.97|0
1685519700000|2023-05-31 07:55:00|10911.51|10911.51|10908.63|10908.63|10913.68|10913.68|10908.36|10908.36|0
1685520000000|2023-05-31 08:00:00|10907.91|10907.91|10906.6|10906.6|10909.21|10909.21|10903.33|10903.33|0
1685520300000|2023-05-31 08:05:00|10907.4|10907.4|10934.2|10934.2|10935.71|10935.71|10906.03|10906.03|0
1685520600000|2023-05-31 08:10:00|10935.8|10935.8|10941.92|10941.92|10941.92|10941.92|10935.17|10935.17|0
1685520900000|2023-05-31 08:15:00|10941.2|10941.2|10951.92|10951.92|10956.64|10956.64|10940.71|10940.71|0
1685521200000|2023-05-31 08:20:00|10950.35|10950.35|10928.66|10928.66|10950.35|10950.35|10928.42|10928.42|0
1685521500000|2023-05-31 08:25:00|10927.06|10927.06|10921.14|10921.14|10927.06|10927.06|10919.74|10919.74|0
1685521800000|2023-05-31 08:30:00|10921.87|10921.87|10912.21|10912.21|10921.87|10921.87|10912.21|10912.21|0
1685522100000|2023-05-31 08:35:00|10910.04|10910.04|10914.11|10914.11|10914.13|10914.13|10908.72|10908.72|0
1685522400000|2023-05-31 08:40:00|10912.86|10912.86|10907.17|10907.17|10912.86|10912.86|10906.26|10906.26|0
1685522700000|2023-05-31 08:45:00|10907.95|10907.95|10905.03|10905.03|10911.04|10911.04|10903.66|10903.66|0
1685523000000|2023-05-31 08:50:00|10907.35|10907.35|10910.78|10910.78|10916.83|10916.83|10907.35|10907.35|0
1685523300000|2023-05-31 08:55:00|10909.2|10909.2|10899.31|10899.31|10909.2|10909.2|10899.31|10899.31|0
1685523600000|2023-05-31 09:00:00|10899.8|10899.8|10907.45|10907.45|10911.97|10911.97|10897.62|10897.62|0
1685523900000|2023-05-31 09:05:00|10906.65|10906.65|10907.56|10907.56|10910.1|10910.1|10905.22|10905.22|0
1685524200000|2023-05-31 09:10:00|10905.96|10905.96|10908.12|10908.12|10908.12|10908.12|10902.75|10902.75|0
1685524500000|2023-05-31 09:15:00|10908.57|10908.57|10907.92|10907.92|10910.93|10910.93|10907.12|10907.12|0
1685524800000|2023-05-31 09:20:00|10908.72|10908.72|10910.56|10910.56|10911.58|10911.58|10908.44|10908.44|0
1685525100000|2023-05-31 09:25:00|10910.11|10910.11|10905.62|10905.62|10910.11|10910.11|10904.47|10904.47|0
1685525400000|2023-05-31 09:30:00|10906.59|10906.59|10904.97|10904.97|10906.94|10906.94|10904.97|10904.97|0
1685525700000|2023-05-31 09:35:00|10904.18|10904.18|10912.25|10912.25|10912.25|10912.25|10902.92|10902.92|0
1685526000000|2023-05-31 09:40:00|10912.7|10912.7|10924.41|10924.41|10924.41|10924.41|10912.7|10912.7|0
1685526300000|2023-05-31 09:45:00|10923.44|10923.44|10919.55|10919.55|10923.44|10923.44|10916.54|10916.54|0
1685526600000|2023-05-31 09:50:00|10919.09|10919.09|10914.8|10914.8|10920.46|10920.46|10914.8|10914.8|0
1685526900000|2023-05-31 09:55:00|10914.34|10914.34|10909.43|10909.43|10914.34|10914.34|10909.43|10909.43|0
1685527200000|2023-05-31 10:00:00|10909.88|10909.88|10902.56|10902.56|10911.97|10911.97|10902.56|10902.56|0
1685527500000|2023-05-31 10:05:00|10903.01|10903.01|10896.5|10896.5|10903.01|10903.01|10892.84|10892.84|0
1685527800000|2023-05-31 10:10:00|10900.2|10900.2|10899.52|10899.52|10901|10901|10898.95|10898.95|0
1685528100000|2023-05-31 10:15:00|10898.8|10898.8|10904.03|10904.03|10904.03|10904.03|10897.02|10897.02|0
1685528400000|2023-05-31 10:20:00|10905|10905|10905.92|10905.92|10906.83|10906.83|10905|10905|0
1685528700000|2023-05-31 10:25:00|10905.46|10905.46|10908.23|10908.23|10908.69|10908.69|10905.46|10905.46|0
1685529000000|2023-05-31 10:30:00|10909.03|10909.03|10908.14|10908.14|10912.14|10912.14|10907.23|10907.23|0
1685529300000|2023-05-31 10:35:00|10908.87|10908.87|10915.13|10915.13|10915.13|10915.13|10908.56|10908.56|0
1685529600000|2023-05-31 10:40:00|10915.93|10915.93|10916.65|10916.65|10917.71|10917.71|10915.93|10915.93|0
1685529900000|2023-05-31 10:45:00|10916.42|10916.42|10915.56|10915.56|10918.66|10918.66|10915.56|10915.56|0
1685530200000|2023-05-31 10:50:00|10915.07|10915.07|10916.39|10916.39|10917.36|10917.36|10915.07|10915.07|0
1685530500000|2023-05-31 10:55:00|10915.93|10915.93|10913.48|10913.48|10917.73|10917.73|10913.48|10913.48|0
1685530800000|2023-05-31 11:00:00|10915.95|10915.95|10919.58|10919.58|10919.58|10919.58|10915.95|10915.95|0
1685531100000|2023-05-31 11:05:00|10920.3|10920.3|10921.71|10921.71|10923.36|10923.36|10920.07|10920.07|0
1685531400000|2023-05-31 11:10:00|10921.25|10921.25|10919.79|10919.79|10921.5|10921.5|10919.79|10919.79|0
1685531700000|2023-05-31 11:15:00|10923.8|10923.8|10934.36|10934.36|10934.36|10934.36|10923.8|10923.8|0
1685532000000|2023-05-31 11:20:00|10935.16|10935.16|10935.45|10935.45|10937.03|10937.03|10933.23|10933.23|0
1685532300000|2023-05-31 11:25:00|10936.25|10936.25|10930.02|10930.02|10938.51|10938.51|10930.02|10930.02|0
1685532600000|2023-05-31 11:30:00|10930.5|10930.5|10936.85|10936.85|10937.77|10937.77|10930.5|10930.5|0
1685532900000|2023-05-31 11:35:00|10936.4|10936.4|10946.45|10946.45|10946.45|10946.45|10936.4|10936.4|0
1685533200000|2023-05-31 11:40:00|10945.99|10945.99|10948.02|10948.02|10948.02|10948.02|10944.81|10944.81|0
1685533500000|2023-05-31 11:45:00|10947.8|10947.8|10943.59|10943.59|10947.8|10947.8|10943.59|10943.59|0
1685533800000|2023-05-31 11:50:00|10943.13|10943.13|10928.77|10928.77|10943.13|10943.13|10928.77|10928.77|0
1685534100000|2023-05-31 11:55:00|10929.23|10929.23|10940.63|10940.63|10941.44|10941.44|10927.63|10927.63|0
1685534400000|2023-05-31 12:00:00|10942.15|10942.15|10953.01|10953.01|10953.34|10953.34|10942.15|10942.15|0
1685534700000|2023-05-31 12:05:00|10953.23|10953.23|10950.19|10950.19|10953.23|10953.23|10949.28|10949.28|0
1685535000000|2023-05-31 12:10:00|10949.73|10949.73|10949.26|10949.26|10949.73|10949.73|10946.38|10946.38|0
1685535300000|2023-05-31 12:15:00|10949.71|10949.71|10954.9|10954.9|10956.66|10956.66|10949.71|10949.71|0
1685535600000|2023-05-31 12:20:00|10955.63|10955.63|10953.08|10953.08|10956.43|10956.43|10952.6|10952.6|0
1685535900000|2023-05-31 12:25:00|10953.57|10953.57|10951.87|10951.87|10954.75|10954.75|10951.87|10951.87|0
1685536200000|2023-05-31 12:30:00|10952.67|10952.67|10947.04|10947.04|10955.1|10955.1|10946.59|10946.59|0
1685536500000|2023-05-31 12:35:00|10946.32|10946.32|10938.11|10938.11|10946.32|10946.32|10938.11|10938.11|0
1685536800000|2023-05-31 12:40:00|10938.57|10938.57|10929.56|10929.56|10938.57|10938.57|10929.56|10929.56|0
1685537100000|2023-05-31 12:45:00|10928.76|10928.76|10920.75|10920.75|10928.76|10928.76|10920.75|10920.75|0
1685537400000|2023-05-31 12:50:00|10919.15|10919.15|10932.37|10932.37|10932.37|10932.37|10916.84|10916.84|0
1685537700000|2023-05-31 12:55:00|10933.34|10933.34|10931.97|10931.97|10933.34|10933.34|10928.9|10928.9|0
1685538000000|2023-05-31 13:00:00|10932.42|10932.42|10933.93|10933.93|10936.31|10936.31|10932.42|10932.42|0
1685538300000|2023-05-31 13:05:00|10934.73|10934.73|10937.21|10937.21|10937.21|10937.21|10930.46|10930.46|0
1685538600000|2023-05-31 13:10:00|10938.01|10938.01|10935.03|10935.03|10939.46|10939.46|10934.51|10934.51|0
1685538900000|2023-05-31 13:15:00|10935.48|10935.48|10926.33|10926.33|10937.64|10937.64|10922.34|10922.34|0
1685539200000|2023-05-31 13:20:00|10925.88|10925.88|10926.91|10926.91|10929.51|10929.51|10920.55|10920.55|0
1685539500000|2023-05-31 13:25:00|10926.46|10926.46|10920.44|10920.44|10926.46|10926.46|10919.96|10919.96|0
1685539800000|2023-05-31 13:30:00|10919.08|10919.08|10909.75|10909.75|10923.47|10923.47|10908.84|10908.84|0
1685540100000|2023-05-31 13:35:00|10909.29|10909.29|10896.71|10896.71|10911.02|10911.02|10896.71|10896.71|0
1685540400000|2023-05-31 13:40:00|10897.17|10897.17|10899.73|10899.73|10900.45|10900.45|10896.84|10896.84|0
1685540700000|2023-05-31 13:45:00|10899.27|10899.27|10889.07|10889.07|10899.27|10899.27|10884.7|10884.7|0
1685541000000|2023-05-31 13:50:00|10889.86|10889.86|10887.43|10887.43|10895.97|10895.97|10885.63|10885.63|0
1685541300000|2023-05-31 13:55:00|10887.88|10887.88|10897.23|10897.23|10898.86|10898.86|10887.62|10887.62|0
1685541600000|2023-05-31 14:00:00|10896.43|10896.43|10873.86|10873.86|10896.43|10896.43|10873.86|10873.86|0
1685541900000|2023-05-31 14:05:00|10873.4|10873.4|10854.22|10854.22|10873.86|10873.86|10850.49|10850.49|0
1685542200000|2023-05-31 14:10:00|10855.59|10855.59|10845.6|10845.6|10855.59|10855.59|10841.37|10841.37|0
1685542500000|2023-05-31 14:15:00|10846.4|10846.4|10850.59|10850.59|10853.61|10853.61|10843.27|10843.27|0
1685542800000|2023-05-31 14:20:00|10851.32|10851.32|10843.69|10843.69|10852.77|10852.77|10842.44|10842.44|0
1685543100000|2023-05-31 14:25:00|10842.51|10842.51|10847.51|10847.51|10852.11|10852.11|10839.64|10839.64|0
1685543400000|2023-05-31 14:30:00|10846.59|10846.59|10845.46|10845.46|10850.46|10850.46|10844.23|10844.23|0
1685543700000|2023-05-31 14:35:00|10844.66|10844.66|10845.85|10845.85|10848.04|10848.04|10843.39|10843.39|0
1685544000000|2023-05-31 14:40:00|10845.17|10845.17|10848.66|10848.66|10849.74|10849.74|10845.17|10845.17|0
1685544300000|2023-05-31 14:45:00|10847.75|10847.75|10852.59|10852.59|10854.32|10854.32|10846.99|10846.99|0
1685544600000|2023-05-31 14:50:00|10851.8|10851.8|10848.89|10848.89|10859.75|10859.75|10848.4|10848.4|0
1685544900000|2023-05-31 14:55:00|10849.61|10849.61|10850.01|10850.01|10852.28|10852.28|10847.76|10847.76|0
1685545200000|2023-05-31 15:00:00|10849.53|10849.53|10844.83|10844.83|10850.35|10850.35|10844.18|10844.18|0
1685545500000|2023-05-31 15:05:00|10845.31|10845.31|10839.96|10839.96|10845.8|10845.8|10839.76|10839.76|0
1685545800000|2023-05-31 15:10:00|10840.93|10840.93|10832.65|10832.65|10842.57|10842.57|10830.82|10830.82|0
1685546100000|2023-05-31 15:15:00|10832.19|10832.19|10834.27|10834.27|10834.27|10834.27|10829.15|10829.15|0
1685546400000|2023-05-31 15:20:00|10833.81|10833.81|10833.97|10833.97|10833.97|10833.97|10829.46|10829.46|0
1685546700000|2023-05-31 15:25:00|10833.06|10833.06|10830.13|10830.13|10838.66|10838.66|10828.63|10828.63|0
1685603700000|2023-06-01 07:15:00|10866.59|10866.59|10869.16|10869.16|10872.77|10872.77|10866.49|10866.49|0
1685604000000|2023-06-01 07:20:00|10868.71|10868.71|10873.6|10873.6|10874.05|10874.05|10868.71|10868.71|0
1685604300000|2023-06-01 07:25:00|10874.32|10874.32|10891.37|10891.37|10895.18|10895.18|10873.87|10873.87|0
1685604600000|2023-06-01 07:30:00|10892.95|10892.95|10892.91|10892.91|10895.8|10895.8|10880.17|10880.17|0
1685604900000|2023-06-01 07:35:00|10892|10892|10897.6|10897.6|10897.66|10897.66|10892|10892|0
1685605200000|2023-06-01 07:40:00|10898.4|10898.4|10912.4|10912.4|10912.85|10912.85|10898.4|10898.4|0
1685605500000|2023-06-01 07:45:00|10915.6|10915.6|10914.95|10914.95|10923.16|10923.16|10914.95|10914.95|0
1685605800000|2023-06-01 07:50:00|10912.32|10912.32|10922.1|10922.1|10922.1|10922.1|10912.13|10912.13|0
1685606100000|2023-06-01 07:55:00|10922.82|10922.82|10930.67|10930.67|10936|10936|10922.82|10922.82|0
1685606400000|2023-06-01 08:00:00|10931.46|10931.46|10928.34|10928.34|10932.44|10932.44|10928.34|10928.34|0
1685606700000|2023-06-01 08:05:00|10918.15|10918.15|10912.16|10912.16|10918.15|10918.15|10907.67|10907.67|0
1685607000000|2023-06-01 08:10:00|10911.43|10911.43|10908.14|10908.14|10911.43|10911.43|10906.71|10906.71|0
1685607300000|2023-06-01 08:15:00|10909.6|10909.6|10905.16|10905.16|10910.01|10910.01|10904.25|10904.25|0
1685607600000|2023-06-01 08:20:00|10904.36|10904.36|10917.52|10917.52|10918.65|10918.65|10902.64|10902.64|0
1685607900000|2023-06-01 08:25:00|10917.77|10917.77|10925.74|10925.74|10925.74|10925.74|10916.83|10916.83|0
1685608200000|2023-06-01 08:30:00|10927.2|10927.2|10949.8|10949.8|10949.8|10949.8|10927.2|10927.2|0
1685608500000|2023-06-01 08:35:00|10950.25|10950.25|10967.95|10967.95|10968.68|10968.68|10950.25|10950.25|0
1685608800000|2023-06-01 08:40:00|10968.74|10968.74|10976.45|10976.45|10976.45|10976.45|10968.74|10968.74|0
1685609100000|2023-06-01 08:45:00|10977.25|10977.25|10989.23|10989.23|10989.58|10989.58|10977.25|10977.25|0
1685609400000|2023-06-01 08:50:00|10990.68|10990.68|11015.07|11015.07|11018.83|11018.83|10989.96|10989.96|0
1685609700000|2023-06-01 08:55:00|11014.27|11014.27|11013.47|11013.47|11017.2|11017.2|11011.22|11011.22|0
1685610000000|2023-06-01 09:00:00|11015.84|11015.84|11015.31|11015.31|11017.87|11017.87|11012.59|11012.59|0
1685610300000|2023-06-01 09:05:00|11014.86|11014.86|10997.99|10997.99|11014.86|11014.86|10996.09|10996.09|0
1685610600000|2023-06-01 09:10:00|10998.45|10998.45|10992.15|10992.15|10998.94|10998.94|10992.15|10992.15|0
1685610900000|2023-06-01 09:15:00|10990.55|10990.55|10985.96|10985.96|10990.55|10990.55|10978.67|10978.67|0
1685611200000|2023-06-01 09:20:00|10986.76|10986.76|10995.66|10995.66|10995.66|10995.66|10986.76|10986.76|0
1685611500000|2023-06-01 09:25:00|10994.06|10994.06|11003.01|11003.01|11003.01|11003.01|10994.06|10994.06|0
1685611800000|2023-06-01 09:30:00|11003.74|11003.74|11006.9|11006.9|11007.38|11007.38|11003.74|11003.74|0
1685612100000|2023-06-01 09:35:00|11006.1|11006.1|11001.52|11001.52|11006.1|11006.1|11000.61|11000.61|0
1685612400000|2023-06-01 09:40:00|11002.88|11002.88|11009.4|11009.4|11011.95|11011.95|11002.88|11002.88|0
1685612700000|2023-06-01 09:45:00|11010.31|11010.31|11004.3|11004.3|11010.31|11010.31|11003.08|11003.08|0
1685613000000|2023-06-01 09:50:00|11004.98|11004.98|11005.53|11005.53|11006.66|11006.66|11004.98|11004.98|0
1685613300000|2023-06-01 09:55:00|10998.96|10998.96|11001.03|11001.03|11002.16|11002.16|10998.16|10998.16|0
1685613600000|2023-06-01 10:00:00|11001.83|11001.83|10999.56|10999.56|11002.56|11002.56|10999.56|10999.56|0
1685613900000|2023-06-01 10:05:00|11000.92|11000.92|11002.32|11002.32|11002.32|11002.32|10999.21|10999.21|0
1685614200000|2023-06-01 10:10:00|11003.23|11003.23|10996.47|10996.47|11004.36|11004.36|10996.47|10996.47|0
1685614500000|2023-06-01 10:15:00|10995.67|10995.67|10983.76|10983.76|10997.13|10997.13|10983.76|10983.76|0
1685614800000|2023-06-01 10:20:00|10979.13|10979.13|10980.37|10980.37|10980.37|10980.37|10977.55|10977.55|0
1685615100000|2023-06-01 10:25:00|10981.97|10981.97|10977.56|10977.56|10981.97|10981.97|10977.56|10977.56|0
1685615400000|2023-06-01 10:30:00|10978.69|10978.69|10990.89|10990.89|10990.89|10990.89|10978.69|10978.69|0
1685615700000|2023-06-01 10:35:00|10990.17|10990.17|10981.37|10981.37|10990.17|10990.17|10981.37|10981.37|0
1685616000000|2023-06-01 10:40:00|10980.91|10980.91|10978.49|10978.49|10980.91|10980.91|10977.06|10977.06|0
1685616300000|2023-06-01 10:45:00|10977.69|10977.69|10981.92|10981.92|10982.37|10982.37|10976.96|10976.96|0
1685616600000|2023-06-01 10:50:00|10982.72|10982.72|10984.08|10984.08|10984.08|10984.08|10982.72|10982.72|0
1685616900000|2023-06-01 10:55:00|10986.28|10986.28|10976.32|10976.32|10987.76|10987.76|10976.32|10976.32|0
1685617200000|2023-06-01 11:00:00|10977.04|10977.04|10970.53|10970.53|10979.08|10979.08|10970.53|10970.53|0
1685617500000|2023-06-01 11:05:00|10969.81|10969.81|10965.25|10965.25|10969.99|10969.99|10965.25|10965.25|0
1685617800000|2023-06-01 11:10:00|10962.89|10962.89|10973.49|10973.49|10973.49|10973.49|10962.89|10962.89|0
1685618100000|2023-06-01 11:15:00|10974.94|10974.94|10977.14|10977.14|10977.6|10977.6|10974.94|10974.94|0
1685618400000|2023-06-01 11:20:00|10976.66|10976.66|10975.74|10975.74|10976.66|10976.66|10975.74|10975.74|0
1685618700000|2023-06-01 11:25:00|10975.02|10975.02|10980.84|10980.84|10980.84|10980.84|10974.22|10974.22|0
1685619000000|2023-06-01 11:30:00|10982.29|10982.29|10980.9|10980.9|10982.29|10982.29|10980.81|10980.81|0
1685619300000|2023-06-01 11:35:00|10981.35|10981.35|10978.89|10978.89|10981.35|10981.35|10978.89|10978.89|0
1685619600000|2023-06-01 11:40:00|10979.34|10979.34|10985.31|10985.31|10986.49|10986.49|10979.34|10979.34|0
1685619900000|2023-06-01 11:45:00|10984.34|10984.34|10980.3|10980.3|10988.17|10988.17|10980.3|10980.3|0
1685620200000|2023-06-01 11:50:00|10979.5|10979.5|10978.88|10978.88|10979.5|10979.5|10977.74|10977.74|0
1685620500000|2023-06-01 11:55:00|10979.68|10979.68|10988.73|10988.73|10988.73|10988.73|10978.88|10978.88|0
1685620800000|2023-06-01 12:00:00|10989.95|10989.95|10989.83|10989.83|10989.96|10989.96|10989.04|10989.04|0
1685621100000|2023-06-01 12:05:00|10989.11|10989.11|10990.24|10990.24|10990.24|10990.24|10989.11|10989.11|0
1685621400000|2023-06-01 12:10:00|10989.51|10989.51|10991.77|10991.77|10991.77|10991.77|10989.51|10989.51|0
1685621700000|2023-06-01 12:15:00|10992.22|10992.22|10990.46|10990.46|10992.22|10992.22|10985|10985|0
1685622000000|2023-06-01 12:20:00|10993.01|10993.01|10993.68|10993.68|10993.93|10993.93|10991.04|10991.04|0
1685622300000|2023-06-01 12:25:00|10995.28|10995.28|10995.46|10995.46|10997.43|10997.43|10995.28|10995.28|0
1685622600000|2023-06-01 12:30:00|10995|10995|10997.11|10997.11|11001.85|11001.85|10993.88|10993.88|0
1685622900000|2023-06-01 12:35:00|10997.84|10997.84|10998.74|10998.74|10999.29|10999.29|10995.2|10995.2|0
1685623200000|2023-06-01 12:40:00|10998.28|10998.28|10998.9|10998.9|10999.01|10999.01|10998.1|10998.1|0
1685623500000|2023-06-01 12:45:00|10999.81|10999.81|11000.8|11000.8|11001.29|11001.29|10999.81|10999.81|0
1685623800000|2023-06-01 12:50:00|11001.26|11001.26|10998.98|10998.98|11004.04|11004.04|10998.98|10998.98|0
1685624100000|2023-06-01 12:55:00|10998.18|10998.18|10994.3|10994.3|10998.97|10998.97|10994.21|10994.21|0
1685624400000|2023-06-01 13:00:00|10993.81|10993.81|10995.5|10995.5|10996.75|10996.75|10992.4|10992.4|0
1685624700000|2023-06-01 13:05:00|10995.95|10995.95|11006.35|11006.35|11006.35|11006.35|10995.5|10995.5|0
1685625000000|2023-06-01 13:10:00|11005.86|11005.86|11007.49|11007.49|11008.74|11008.74|11002.76|11002.76|0
1685625300000|2023-06-01 13:15:00|11006.69|11006.69|11013.38|11013.38|11013.38|11013.38|11005.16|11005.16|0
1685625600000|2023-06-01 13:20:00|11012.58|11012.58|11015.02|11015.02|11015.02|11015.02|11012.58|11012.58|0
1685625900000|2023-06-01 13:25:00|11015.82|11015.82|11022.6|11022.6|11024.05|11024.05|11015.82|11015.82|0
1685626200000|2023-06-01 13:30:00|11022.11|11022.11|11018.81|11018.81|11022.11|11022.11|11011.98|11011.98|0
1685626500000|2023-06-01 13:35:00|11019.53|11019.53|11027.79|11027.79|11029.31|11029.31|11018.73|11018.73|0
1685626800000|2023-06-01 13:40:00|11028.46|11028.46|11029.83|11029.83|11032.8|11032.8|11026.39|11026.39|0
1685627100000|2023-06-01 13:45:00|11029.03|11029.03|11018.14|11018.14|11029.03|11029.03|11016.57|11016.57|0
1685627400000|2023-06-01 13:50:00|11018.94|11018.94|11013.23|11013.23|11020.31|11020.31|11008.52|11008.52|0
1685627700000|2023-06-01 13:55:00|11013.96|11013.96|10994.42|10994.42|11015.92|11015.92|10993.32|10993.32|0
1685628000000|2023-06-01 14:00:00|10992.48|10992.48|11020.54|11020.54|11023.16|11023.16|10992.48|10992.48|0
1685628300000|2023-06-01 14:05:00|11019.74|11019.74|11021.04|11021.04|11025.75|11025.75|11019.74|11019.74|0
1685628600000|2023-06-01 14:10:00|11020.24|11020.24|11025.24|11025.24|11025.24|11025.24|11019.51|11019.51|0
1685628900000|2023-06-01 14:15:00|11025.72|11025.72|11028.96|11028.96|11032.75|11032.75|11025.72|11025.72|0
1685629200000|2023-06-01 14:20:00|11029.76|11029.76|11011.11|11011.11|11029.76|11029.76|11009.18|11009.18|0
1685629500000|2023-06-01 14:25:00|11010.31|11010.31|11012.38|11012.38|11013.56|11013.56|11009.8|11009.8|0
1685629800000|2023-06-01 14:30:00|11011.58|11011.58|11022.37|11022.37|11022.37|11022.37|11011.58|11011.58|0
1685630100000|2023-06-01 14:35:00|11023.16|11023.16|11022.48|11022.48|11027.35|11027.35|11022.48|11022.48|0
1685630400000|2023-06-01 14:40:00|11022.96|11022.96|11036.72|11036.72|11036.72|11036.72|11022.96|11022.96|0
1685630700000|2023-06-01 14:45:00|11038.09|11038.09|11038.89|11038.89|11043.08|11043.08|11035.16|11035.16|0
1685631000000|2023-06-01 14:50:00|11039.87|11039.87|11037.92|11037.92|11040.83|11040.83|11035.45|11035.45|0
1685631300000|2023-06-01 14:55:00|11038.37|11038.37|11045.32|11045.32|11045.93|11045.93|11038.37|11038.37|0
1685631600000|2023-06-01 15:00:00|11044.2|11044.2|11049.48|11049.48|11049.93|11049.93|11038.03|11038.03|0
1685631900000|2023-06-01 15:05:00|11048.68|11048.68|11049.64|11049.64|11051.87|11051.87|11047.99|11047.99|0
1685632200000|2023-06-01 15:10:00|11050.77|11050.77|11055.46|11055.46|11056.89|11056.89|11049.79|11049.79|0
1685632500000|2023-06-01 15:15:00|11056.59|11056.59|11061.45|11061.45|11062.43|11062.43|11056.59|11056.59|0
1685632800000|2023-06-01 15:20:00|11061|11061|11065.49|11065.49|11066.29|11066.29|11059.25|11059.25|0
1685633100000|2023-06-01 15:25:00|11066.46|11066.46|11066.31|11066.31|11068.74|11068.74|11063.15|11063.15|0
1685603700000|2023-06-01 07:15:00|10866.59|10866.59|10869.16|10869.16|10872.77|10872.77|10866.49|10866.49|0
1685604000000|2023-06-01 07:20:00|10868.71|10868.71|10873.6|10873.6|10874.05|10874.05|10868.71|10868.71|0
1685604300000|2023-06-01 07:25:00|10874.32|10874.32|10891.37|10891.37|10895.18|10895.18|10873.87|10873.87|0
1685604600000|2023-06-01 07:30:00|10892.95|10892.95|10892.91|10892.91|10895.8|10895.8|10880.17|10880.17|0
1685604900000|2023-06-01 07:35:00|10892|10892|10897.6|10897.6|10897.66|10897.66|10892|10892|0
1685605200000|2023-06-01 07:40:00|10898.4|10898.4|10912.4|10912.4|10912.85|10912.85|10898.4|10898.4|0
1685605500000|2023-06-01 07:45:00|10915.6|10915.6|10914.95|10914.95|10923.16|10923.16|10914.95|10914.95|0
1685605800000|2023-06-01 07:50:00|10912.32|10912.32|10922.1|10922.1|10922.1|10922.1|10912.13|10912.13|0
1685606100000|2023-06-01 07:55:00|10922.82|10922.82|10930.67|10930.67|10936|10936|10922.82|10922.82|0
1685606400000|2023-06-01 08:00:00|10931.46|10931.46|10928.34|10928.34|10932.44|10932.44|10928.34|10928.34|0
1685606700000|2023-06-01 08:05:00|10918.15|10918.15|10912.16|10912.16|10918.15|10918.15|10907.67|10907.67|0
1685607000000|2023-06-01 08:10:00|10911.43|10911.43|10908.14|10908.14|10911.43|10911.43|10906.71|10906.71|0
1685607300000|2023-06-01 08:15:00|10909.6|10909.6|10905.16|10905.16|10910.01|10910.01|10904.25|10904.25|0
1685607600000|2023-06-01 08:20:00|10904.36|10904.36|10917.52|10917.52|10918.65|10918.65|10902.64|10902.64|0
1685607900000|2023-06-01 08:25:00|10917.77|10917.77|10925.74|10925.74|10925.74|10925.74|10916.83|10916.83|0
1685608200000|2023-06-01 08:30:00|10927.2|10927.2|10949.8|10949.8|10949.8|10949.8|10927.2|10927.2|0
1685608500000|2023-06-01 08:35:00|10950.25|10950.25|10967.95|10967.95|10968.68|10968.68|10950.25|10950.25|0
1685608800000|2023-06-01 08:40:00|10968.74|10968.74|10976.45|10976.45|10976.45|10976.45|10968.74|10968.74|0
1685609100000|2023-06-01 08:45:00|10977.25|10977.25|10989.23|10989.23|10989.58|10989.58|10977.25|10977.25|0
1685609400000|2023-06-01 08:50:00|10990.68|10990.68|11015.07|11015.07|11018.83|11018.83|10989.96|10989.96|0
1685609700000|2023-06-01 08:55:00|11014.27|11014.27|11013.47|11013.47|11017.2|11017.2|11011.22|11011.22|0
1685610000000|2023-06-01 09:00:00|11015.84|11015.84|11015.31|11015.31|11017.87|11017.87|11012.59|11012.59|0
1685610300000|2023-06-01 09:05:00|11014.86|11014.86|10997.99|10997.99|11014.86|11014.86|10996.09|10996.09|0
1685610600000|2023-06-01 09:10:00|10998.45|10998.45|10992.15|10992.15|10998.94|10998.94|10992.15|10992.15|0
1685610900000|2023-06-01 09:15:00|10990.55|10990.55|10985.96|10985.96|10990.55|10990.55|10978.67|10978.67|0
1685611200000|2023-06-01 09:20:00|10986.76|10986.76|10995.66|10995.66|10995.66|10995.66|10986.76|10986.76|0
1685611500000|2023-06-01 09:25:00|10994.06|10994.06|11003.01|11003.01|11003.01|11003.01|10994.06|10994.06|0
1685611800000|2023-06-01 09:30:00|11003.74|11003.74|11006.9|11006.9|11007.38|11007.38|11003.74|11003.74|0
1685612100000|2023-06-01 09:35:00|11006.1|11006.1|11001.52|11001.52|11006.1|11006.1|11000.61|11000.61|0
1685612400000|2023-06-01 09:40:00|11002.88|11002.88|11009.4|11009.4|11011.95|11011.95|11002.88|11002.88|0
1685612700000|2023-06-01 09:45:00|11010.31|11010.31|11004.3|11004.3|11010.31|11010.31|11003.08|11003.08|0
1685613000000|2023-06-01 09:50:00|11004.98|11004.98|11005.53|11005.53|11006.66|11006.66|11004.98|11004.98|0
1685613300000|2023-06-01 09:55:00|10998.96|10998.96|11001.03|11001.03|11002.16|11002.16|10998.16|10998.16|0
1685613600000|2023-06-01 10:00:00|11001.83|11001.83|10999.56|10999.56|11002.56|11002.56|10999.56|10999.56|0
1685613900000|2023-06-01 10:05:00|11000.92|11000.92|11002.32|11002.32|11002.32|11002.32|10999.21|10999.21|0
1685614200000|2023-06-01 10:10:00|11003.23|11003.23|10996.47|10996.47|11004.36|11004.36|10996.47|10996.47|0
1685614500000|2023-06-01 10:15:00|10995.67|10995.67|10983.76|10983.76|10997.13|10997.13|10983.76|10983.76|0
1685614800000|2023-06-01 10:20:00|10979.13|10979.13|10980.37|10980.37|10980.37|10980.37|10977.55|10977.55|0
1685615100000|2023-06-01 10:25:00|10981.97|10981.97|10977.56|10977.56|10981.97|10981.97|10977.56|10977.56|0
1685615400000|2023-06-01 10:30:00|10978.69|10978.69|10990.89|10990.89|10990.89|10990.89|10978.69|10978.69|0
1685615700000|2023-06-01 10:35:00|10990.17|10990.17|10981.37|10981.37|10990.17|10990.17|10981.37|10981.37|0
1685616000000|2023-06-01 10:40:00|10980.91|10980.91|10978.49|10978.49|10980.91|10980.91|10977.06|10977.06|0
1685616300000|2023-06-01 10:45:00|10977.69|10977.69|10981.92|10981.92|10982.37|10982.37|10976.96|10976.96|0
1685616600000|2023-06-01 10:50:00|10982.72|10982.72|10984.08|10984.08|10984.08|10984.08|10982.72|10982.72|0
1685616900000|2023-06-01 10:55:00|10986.28|10986.28|10976.32|10976.32|10987.76|10987.76|10976.32|10976.32|0
1685617200000|2023-06-01 11:00:00|10977.04|10977.04|10970.53|10970.53|10979.08|10979.08|10970.53|10970.53|0
1685617500000|2023-06-01 11:05:00|10969.81|10969.81|10965.25|10965.25|10969.99|10969.99|10965.25|10965.25|0
1685617800000|2023-06-01 11:10:00|10962.89|10962.89|10973.49|10973.49|10973.49|10973.49|10962.89|10962.89|0
1685618100000|2023-06-01 11:15:00|10974.94|10974.94|10977.14|10977.14|10977.6|10977.6|10974.94|10974.94|0
1685618400000|2023-06-01 11:20:00|10976.66|10976.66|10975.74|10975.74|10976.66|10976.66|10975.74|10975.74|0
1685618700000|2023-06-01 11:25:00|10975.02|10975.02|10980.84|10980.84|10980.84|10980.84|10974.22|10974.22|0
1685619000000|2023-06-01 11:30:00|10982.29|10982.29|10980.9|10980.9|10982.29|10982.29|10980.81|10980.81|0
1685619300000|2023-06-01 11:35:00|10981.35|10981.35|10978.89|10978.89|10981.35|10981.35|10978.89|10978.89|0
1685619600000|2023-06-01 11:40:00|10979.34|10979.34|10985.31|10985.31|10986.49|10986.49|10979.34|10979.34|0
1685619900000|2023-06-01 11:45:00|10984.34|10984.34|10980.3|10980.3|10988.17|10988.17|10980.3|10980.3|0
1685620200000|2023-06-01 11:50:00|10979.5|10979.5|10978.88|10978.88|10979.5|10979.5|10977.74|10977.74|0
1685620500000|2023-06-01 11:55:00|10979.68|10979.68|10988.73|10988.73|10988.73|10988.73|10978.88|10978.88|0
1685620800000|2023-06-01 12:00:00|10989.95|10989.95|10989.83|10989.83|10989.96|10989.96|10989.04|10989.04|0
1685621100000|2023-06-01 12:05:00|10989.11|10989.11|10990.24|10990.24|10990.24|10990.24|10989.11|10989.11|0
1685621400000|2023-06-01 12:10:00|10989.51|10989.51|10991.77|10991.77|10991.77|10991.77|10989.51|10989.51|0
1685621700000|2023-06-01 12:15:00|10992.22|10992.22|10990.46|10990.46|10992.22|10992.22|10985|10985|0
1685622000000|2023-06-01 12:20:00|10993.01|10993.01|10993.68|10993.68|10993.93|10993.93|10991.04|10991.04|0
1685622300000|2023-06-01 12:25:00|10995.28|10995.28|10995.46|10995.46|10997.43|10997.43|10995.28|10995.28|0
1685622600000|2023-06-01 12:30:00|10995|10995|10997.11|10997.11|11001.85|11001.85|10993.88|10993.88|0
1685622900000|2023-06-01 12:35:00|10997.84|10997.84|10998.74|10998.74|10999.29|10999.29|10995.2|10995.2|0
1685623200000|2023-06-01 12:40:00|10998.28|10998.28|10998.9|10998.9|10999.01|10999.01|10998.1|10998.1|0
1685623500000|2023-06-01 12:45:00|10999.81|10999.81|11000.8|11000.8|11001.29|11001.29|10999.81|10999.81|0
1685623800000|2023-06-01 12:50:00|11001.26|11001.26|10998.98|10998.98|11004.04|11004.04|10998.98|10998.98|0
1685624100000|2023-06-01 12:55:00|10998.18|10998.18|10994.3|10994.3|10998.97|10998.97|10994.21|10994.21|0
1685624400000|2023-06-01 13:00:00|10993.81|10993.81|10995.5|10995.5|10996.75|10996.75|10992.4|10992.4|0
1685624700000|2023-06-01 13:05:00|10995.95|10995.95|11006.35|11006.35|11006.35|11006.35|10995.5|10995.5|0
1685625000000|2023-06-01 13:10:00|11005.86|11005.86|11007.49|11007.49|11008.74|11008.74|11002.76|11002.76|0
1685625300000|2023-06-01 13:15:00|11006.69|11006.69|11013.38|11013.38|11013.38|11013.38|11005.16|11005.16|0
1685625600000|2023-06-01 13:20:00|11012.58|11012.58|11015.02|11015.02|11015.02|11015.02|11012.58|11012.58|0
1685625900000|2023-06-01 13:25:00|11015.82|11015.82|11022.6|11022.6|11024.05|11024.05|11015.82|11015.82|0
1685626200000|2023-06-01 13:30:00|11022.11|11022.11|11018.81|11018.81|11022.11|11022.11|11011.98|11011.98|0
1685626500000|2023-06-01 13:35:00|11019.53|11019.53|11027.79|11027.79|11029.31|11029.31|11018.73|11018.73|0
1685626800000|2023-06-01 13:40:00|11028.46|11028.46|11029.83|11029.83|11032.8|11032.8|11026.39|11026.39|0
1685627100000|2023-06-01 13:45:00|11029.03|11029.03|11018.14|11018.14|11029.03|11029.03|11016.57|11016.57|0
1685627400000|2023-06-01 13:50:00|11018.94|11018.94|11013.23|11013.23|11020.31|11020.31|11008.52|11008.52|0
1685627700000|2023-06-01 13:55:00|11013.96|11013.96|10994.42|10994.42|11015.92|11015.92|10993.32|10993.32|0
1685628000000|2023-06-01 14:00:00|10992.48|10992.48|11020.54|11020.54|11023.16|11023.16|10992.48|10992.48|0
1685628300000|2023-06-01 14:05:00|11019.74|11019.74|11021.04|11021.04|11025.75|11025.75|11019.74|11019.74|0
1685628600000|2023-06-01 14:10:00|11020.24|11020.24|11025.24|11025.24|11025.24|11025.24|11019.51|11019.51|0
1685628900000|2023-06-01 14:15:00|11025.72|11025.72|11028.96|11028.96|11032.75|11032.75|11025.72|11025.72|0
1685629200000|2023-06-01 14:20:00|11029.76|11029.76|11011.11|11011.11|11029.76|11029.76|11009.18|11009.18|0
1685629500000|2023-06-01 14:25:00|11010.31|11010.31|11012.38|11012.38|11013.56|11013.56|11009.8|11009.8|0
1685629800000|2023-06-01 14:30:00|11011.58|11011.58|11022.37|11022.37|11022.37|11022.37|11011.58|11011.58|0
1685630100000|2023-06-01 14:35:00|11023.16|11023.16|11022.48|11022.48|11027.35|11027.35|11022.48|11022.48|0
1685630400000|2023-06-01 14:40:00|11022.96|11022.96|11036.72|11036.72|11036.72|11036.72|11022.96|11022.96|0
1685630700000|2023-06-01 14:45:00|11038.09|11038.09|11038.89|11038.89|11043.08|11043.08|11035.16|11035.16|0
1685631000000|2023-06-01 14:50:00|11039.87|11039.87|11037.92|11037.92|11040.83|11040.83|11035.45|11035.45|0
1685631300000|2023-06-01 14:55:00|11038.37|11038.37|11045.32|11045.32|11045.93|11045.93|11038.37|11038.37|0
1685631600000|2023-06-01 15:00:00|11044.2|11044.2|11049.48|11049.48|11049.93|11049.93|11038.03|11038.03|0
1685631900000|2023-06-01 15:05:00|11048.68|11048.68|11049.64|11049.64|11051.87|11051.87|11047.99|11047.99|0
1685632200000|2023-06-01 15:10:00|11050.77|11050.77|11055.46|11055.46|11056.89|11056.89|11049.79|11049.79|0
1685632500000|2023-06-01 15:15:00|11056.59|11056.59|11061.45|11061.45|11062.43|11062.43|11056.59|11056.59|0
1685632800000|2023-06-01 15:20:00|11061|11061|11065.49|11065.49|11066.29|11066.29|11059.25|11059.25|0
1685633100000|2023-06-01 15:25:00|11066.46|11066.46|11066.31|11066.31|11068.74|11068.74|11063.15|11063.15|0
1685690100000|2023-06-02 07:15:00|11113.73|11113.73|11116.32|11116.32|11121.63|11121.63|11105.5|11105.5|0
1685690400000|2023-06-02 07:20:00|11117.04|11117.04|11127.7|11127.7|11129.87|11129.87|11111.14|11111.14|0
1685690700000|2023-06-02 07:25:00|11128.61|11128.61|11117.29|11117.29|11128.61|11128.61|11115.93|11115.93|0
1685691000000|2023-06-02 07:30:00|11118.09|11118.09|11123.98|11123.98|11126.59|11126.59|11118.09|11118.09|0
1685691300000|2023-06-02 07:35:00|11124.89|11124.89|11139.35|11139.35|11141.52|11141.52|11124.89|11124.89|0
1685691600000|2023-06-02 07:40:00|11138.89|11138.89|11148.57|11148.57|11150.81|11150.81|11138.89|11138.89|0
1685691900000|2023-06-02 07:45:00|11146.39|11146.39|11141.07|11141.07|11146.39|11146.39|11141.07|11141.07|0
1685692200000|2023-06-02 07:50:00|11142.67|11142.67|11138.36|11138.36|11146.46|11146.46|11138.36|11138.36|0
1685692500000|2023-06-02 07:55:00|11137.56|11137.56|11142.64|11142.64|11142.64|11142.64|11136.19|11136.19|0
1685692800000|2023-06-02 08:00:00|11144.92|11144.92|11149.57|11149.57|11149.57|11149.57|11144.92|11144.92|0
1685693100000|2023-06-02 08:05:00|11150.3|11150.3|11148.22|11148.22|11150.3|11150.3|11146.97|11146.97|0
1685693400000|2023-06-02 08:10:00|11149.68|11149.68|11187.14|11187.14|11187.63|11187.63|11149.68|11149.68|0
1685693700000|2023-06-02 08:15:00|11188.96|11188.96|11210.43|11210.43|11210.43|11210.43|11188.96|11188.96|0
1685694000000|2023-06-02 08:20:00|11209.97|11209.97|11206.43|11206.43|11210.7|11210.7|11205.46|11205.46|0
1685694300000|2023-06-02 08:25:00|11205.52|11205.52|11194.68|11194.68|11212.3|11212.3|11194.68|11194.68|0
1685694600000|2023-06-02 08:30:00|11197.05|11197.05|11198.08|11198.08|11199.77|11199.77|11197.05|11197.05|0
1685694900000|2023-06-02 08:35:00|11198.53|11198.53|11198.89|11198.89|11201.43|11201.43|11196.31|11196.31|0
1685695200000|2023-06-02 08:40:00|11198.09|11198.09|11185.81|11185.81|11198.09|11198.09|11185.81|11185.81|0
1685695500000|2023-06-02 08:45:00|11185.09|11185.09|11188.78|11188.78|11188.78|11188.78|11184.29|11184.29|0
1685695800000|2023-06-02 08:50:00|11188.33|11188.33|11188.66|11188.66|11190.6|11190.6|11188.11|11188.11|0
1685696100000|2023-06-02 08:55:00|11189.38|11189.38|11188.91|11188.91|11192.65|11192.65|11188.71|11188.71|0
1685696400000|2023-06-02 09:00:00|11190.51|11190.51|11208.28|11208.28|11208.28|11208.28|11188.91|11188.91|0
1685696700000|2023-06-02 09:05:00|11211.18|11211.18|11217.2|11217.2|11219|11219|11210.94|11210.94|0
1685697000000|2023-06-02 09:10:00|11217.92|11217.92|11224.13|11224.13|11224.92|11224.92|11214.84|11214.84|0
1685697300000|2023-06-02 09:15:00|11225.04|11225.04|11238.42|11238.42|11238.42|11238.42|11224.59|11224.59|0
1685697600000|2023-06-02 09:20:00|11237.44|11237.44|11220.24|11220.24|11237.76|11237.76|11219.21|11219.21|0
1685697900000|2023-06-02 09:25:00|11219.76|11219.76|11211.77|11211.77|11219.76|11219.76|11209.2|11209.2|0
1685698200000|2023-06-02 09:30:00|11210.8|11210.8|11206.55|11206.55|11210.8|11210.8|11206.55|11206.55|0
1685698500000|2023-06-02 09:35:00|11207.91|11207.91|11196.65|11196.65|11207.91|11207.91|11193.69|11193.69|0
1685698800000|2023-06-02 09:40:00|11198.35|11198.35|11196.64|11196.64|11200.39|11200.39|11196.64|11196.64|0
1685699100000|2023-06-02 09:45:00|11195.84|11195.84|11192.03|11192.03|11196.64|11196.64|11190.32|11190.32|0
1685699400000|2023-06-02 09:50:00|11192.52|11192.52|11196.25|11196.25|11196.25|11196.25|11192.52|11192.52|0
1685699700000|2023-06-02 09:55:00|11195.34|11195.34|11198.33|11198.33|11198.33|11198.33|11194.89|11194.89|0
1685700000000|2023-06-02 10:00:00|11197.88|11197.88|11210.63|11210.63|11211.36|11211.36|11197.88|11197.88|0
1685700300000|2023-06-02 10:05:00|11211.36|11211.36|11209.79|11209.79|11219.96|11219.96|11207.44|11207.44|0
1685700600000|2023-06-02 10:10:00|11208.66|11208.66|11214.87|11214.87|11216.05|11216.05|11207.34|11207.34|0
1685700900000|2023-06-02 10:15:00|11212.47|11212.47|11215.26|11215.26|11215.26|11215.26|11209.18|11209.18|0
1685701200000|2023-06-02 10:20:00|11214.54|11214.54|11214.7|11214.7|11214.7|11214.7|11211.23|11211.23|0
1685701500000|2023-06-02 10:25:00|11215.61|11215.61|11217.8|11217.8|11217.8|11217.8|11215.16|11215.16|0
1685701800000|2023-06-02 10:30:00|11217.07|11217.07|11216.78|11216.78|11218.25|11218.25|11216.65|11216.65|0
1685702100000|2023-06-02 10:35:00|11215.99|11215.99|11216.79|11216.79|11216.79|11216.79|11215.19|11215.19|0
1685702400000|2023-06-02 10:40:00|11216.34|11216.34|11209.22|11209.22|11216.34|11216.34|11209.22|11209.22|0
1685702700000|2023-06-02 10:45:00|11210.67|11210.67|11211.4|11211.4|11211.4|11211.4|11210.67|11210.67|0
1685703000000|2023-06-02 10:50:00|11212.53|11212.53|11214.17|11214.17|11214.17|11214.17|11211.8|11211.8|0
1685703300000|2023-06-02 10:55:00|11213.44|11213.44|11211.62|11211.62|11214.24|11214.24|11211.62|11211.62|0
1685703600000|2023-06-02 11:00:00|11210.82|11210.82|11206.04|11206.04|11210.82|11210.82|11205.9|11205.9|0
1685703900000|2023-06-02 11:05:00|11207.01|11207.01|11224.17|11224.17|11224.17|11224.17|11207.01|11207.01|0
1685704200000|2023-06-02 11:10:00|11223.45|11223.45|11226.09|11226.09|11226.09|11226.09|11218.58|11218.58|0
1685704500000|2023-06-02 11:15:00|11226.32|11226.32|11221.38|11221.38|11228.49|11228.49|11218.57|11218.57|0
1685704800000|2023-06-02 11:20:00|11222.18|11222.18|11223.13|11223.13|11223.36|11223.36|11221.38|11221.38|0
1685705100000|2023-06-02 11:25:00|11223.93|11223.93|11240.16|11240.16|11240.16|11240.16|11223.93|11223.93|0
1685705400000|2023-06-02 11:30:00|11240.89|11240.89|11233.66|11233.66|11243.09|11243.09|11233.66|11233.66|0
1685705700000|2023-06-02 11:35:00|11232.44|11232.44|11228.64|11228.64|11232.44|11232.44|11228.64|11228.64|0
1685706000000|2023-06-02 11:40:00|11227.97|11227.97|11229.55|11229.55|11229.55|11229.55|11227.97|11227.97|0
1685706300000|2023-06-02 11:45:00|11230.46|11230.46|11227.29|11227.29|11230.46|11230.46|11226.32|11226.32|0
1685706600000|2023-06-02 11:50:00|11228.2|11228.2|11233.38|11233.38|11233.83|11233.83|11228.2|11228.2|0
1685706900000|2023-06-02 11:55:00|11231.93|11231.93|11227.08|11227.08|11231.93|11231.93|11227.08|11227.08|0
1685707200000|2023-06-02 12:00:00|11227.87|11227.87|11227.58|11227.58|11227.87|11227.87|11226.45|11226.45|0
1685707500000|2023-06-02 12:05:00|11228.38|11228.38|11232.46|11232.46|11232.46|11232.46|11228.38|11228.38|0
1685707800000|2023-06-02 12:10:00|11232|11232|11234.23|11234.23|11235.83|11235.83|11232|11232|0
1685708100000|2023-06-02 12:15:00|11233.5|11233.5|11230.88|11230.88|11233.5|11233.5|11230.67|11230.67|0
1685708400000|2023-06-02 12:20:00|11230.21|11230.21|11233.22|11233.22|11233.3|11233.3|11230.21|11230.21|0
1685708700000|2023-06-02 12:25:00|11234.02|11234.02|11225.95|11225.95|11234.05|11234.05|11225.95|11225.95|0
1685709000000|2023-06-02 12:30:00|11224.98|11224.98|11254.57|11254.57|11265.85|11265.85|11222.65|11222.65|0
1685709300000|2023-06-02 12:35:00|11252.98|11252.98|11241.81|11241.81|11253.2|11253.2|11241.81|11241.81|0
1685709600000|2023-06-02 12:40:00|11240.36|11240.36|11215.2|11215.2|11241.08|11241.08|11215.2|11215.2|0
1685709900000|2023-06-02 12:45:00|11213.28|11213.28|11244.52|11244.52|11244.52|11244.52|11213.28|11213.28|0
1685710200000|2023-06-02 12:50:00|11243.61|11243.61|11236.23|11236.23|11243.61|11243.61|11235.51|11235.51|0
1685710500000|2023-06-02 12:55:00|11235.78|11235.78|11244.18|11244.18|11244.18|11244.18|11234.67|11234.67|0
1685710800000|2023-06-02 13:00:00|11243.39|11243.39|11257.64|11257.64|11257.64|11257.64|11243.39|11243.39|0
1685711100000|2023-06-02 13:05:00|11256.84|11256.84|11260.82|11260.82|11260.82|11260.82|11256.84|11256.84|0
1685711400000|2023-06-02 13:10:00|11261.55|11261.55|11263.81|11263.81|11264.53|11264.53|11261.55|11261.55|0
1685711700000|2023-06-02 13:15:00|11264.61|11264.61|11268.37|11268.37|11268.37|11268.37|11264.61|11264.61|0
1685712000000|2023-06-02 13:20:00|11269.09|11269.09|11272.42|11272.42|11272.42|11272.42|11267.35|11267.35|0
1685712300000|2023-06-02 13:25:00|11271.45|11271.45|11268.92|11268.92|11272.43|11272.43|11268.76|11268.76|0
1685712600000|2023-06-02 13:30:00|11269.72|11269.72|11262.39|11262.39|11275.98|11275.98|11261.66|11261.66|0
1685712900000|2023-06-02 13:35:00|11262.87|11262.87|11268.89|11268.89|11270.2|11270.2|11262.08|11262.08|0
1685713200000|2023-06-02 13:40:00|11268.09|11268.09|11288.84|11288.84|11288.84|11288.84|11268.09|11268.09|0
1685713500000|2023-06-02 13:45:00|11289.97|11289.97|11270.22|11270.22|11292.78|11292.78|11265.59|11265.59|0
1685713800000|2023-06-02 13:50:00|11270.46|11270.46|11277.22|11277.22|11277.68|11277.68|11269.73|11269.73|0
1685714100000|2023-06-02 13:55:00|11274.95|11274.95|11268.74|11268.74|11279.17|11279.17|11268.74|11268.74|0
1685714400000|2023-06-02 14:00:00|11266.34|11266.34|11267.29|11267.29|11275.73|11275.73|11264.17|11264.17|0
1685714700000|2023-06-02 14:05:00|11266.38|11266.38|11270.44|11270.44|11271.17|11271.17|11262.92|11262.92|0
1685715000000|2023-06-02 14:10:00|11269.64|11269.64|11270.33|11270.33|11276.13|11276.13|11269.64|11269.64|0
1685715300000|2023-06-02 14:15:00|11269.53|11269.53|11255.33|11255.33|11271.13|11271.13|11251.83|11251.83|0
1685715600000|2023-06-02 14:20:00|11253.69|11253.69|11255.41|11255.41|11262.2|11262.2|11253.69|11253.69|0
1685715900000|2023-06-02 14:25:00|11254.5|11254.5|11258.34|11258.34|11260.03|11260.03|11251.04|11251.04|0
1685716200000|2023-06-02 14:30:00|11257.61|11257.61|11257.67|11257.67|11257.67|11257.67|11247.32|11247.32|0
1685716500000|2023-06-02 14:35:00|11259.61|11259.61|11262.8|11262.8|11262.8|11262.8|11257|11257|0
1685716800000|2023-06-02 14:40:00|11263.03|11263.03|11282.47|11282.47|11282.47|11282.47|11263.03|11263.03|0
1685717100000|2023-06-02 14:45:00|11282.02|11282.02|11292.85|11292.85|11293.1|11293.1|11281.36|11281.36|0
1685717400000|2023-06-02 14:50:00|11293.58|11293.58|11288.67|11288.67|11293.58|11293.58|11287.73|11287.73|0
1685717700000|2023-06-02 14:55:00|11289.64|11289.64|11287.67|11287.67|11293.94|11293.94|11283.8|11283.8|0
1685718000000|2023-06-02 15:00:00|11287.18|11287.18|11285.01|11285.01|11291.14|11291.14|11282.54|11282.54|0
1685718300000|2023-06-02 15:05:00|11285.5|11285.5|11291.71|11291.71|11294.58|11294.58|11280.84|11280.84|0
1685718600000|2023-06-02 15:10:00|11290.74|11290.74|11282.17|11282.17|11292.89|11292.89|11280.13|11280.13|0
1685718900000|2023-06-02 15:15:00|11281.38|11281.38|11282.52|11282.52|11286.3|11286.3|11280.47|11280.47|0
1685719200000|2023-06-02 15:20:00|11282.06|11282.06|11282.06|11282.06|11286.49|11286.49|11281.63|11281.63|0
1685719500000|2023-06-02 15:25:00|11281.6|11281.6|11285.32|11285.32|11289.13|11289.13|11281.52|11281.52|0
1685949300000|2023-06-05 07:15:00|11298.96|11298.96|11295.58|11295.58|11298.96|11298.96|11287.81|11287.81|0
1685949600000|2023-06-05 07:20:00|11294.78|11294.78|11306.53|11306.53|11308.31|11308.31|11291.25|11291.25|0
1685949900000|2023-06-05 07:25:00|11309.43|11309.43|11335.9|11335.9|11335.9|11335.9|11309.43|11309.43|0
1685950200000|2023-06-05 07:30:00|11339.28|11339.28|11355.82|11355.82|11355.82|11355.82|11339.28|11339.28|0
1685950500000|2023-06-05 07:35:00|11357.42|11357.42|11344.3|11344.3|11357.42|11357.42|11343.5|11343.5|0
1685950800000|2023-06-05 07:40:00|11343.5|11343.5|11334.28|11334.28|11343.5|11343.5|11334.28|11334.28|0
1685951100000|2023-06-05 07:45:00|11335.88|11335.88|11345.04|11345.04|11345.84|11345.84|11335.88|11335.88|0
1685951400000|2023-06-05 07:50:00|11348.2|11348.2|11355.1|11355.1|11355.1|11355.1|11348.2|11348.2|0
1685951700000|2023-06-05 07:55:00|11355.9|11355.9|11362.81|11362.81|11363.61|11363.61|11354.99|11354.99|0
1685952000000|2023-06-05 08:00:00|11364.17|11364.17|11371.75|11371.75|11371.75|11371.75|11364.17|11364.17|0
1685952300000|2023-06-05 08:05:00|11373.35|11373.35|11360.75|11360.75|11373.35|11373.35|11360.75|11360.75|0
1685952600000|2023-06-05 08:10:00|11358.2|11358.2|11349.84|11349.84|11358.2|11358.2|11348.13|11348.13|0
1685952900000|2023-06-05 08:15:00|11348.24|11348.24|11353.75|11353.75|11353.75|11353.75|11348.24|11348.24|0
1685953200000|2023-06-05 08:20:00|11355.35|11355.35|11356.44|11356.44|11358.02|11358.02|11355.35|11355.35|0
1685953500000|2023-06-05 08:25:00|11355.99|11355.99|11356.44|11356.44|11356.44|11356.44|11355.99|11355.99|0
1685953800000|2023-06-05 08:30:00|11355.99|11355.99|11355.16|11355.16|11361.13|11361.13|11355.16|11355.16|0
1685954100000|2023-06-05 08:35:00|11356.38|11356.38|11360.47|11360.47|11360.47|11360.47|11356.08|11356.08|0
1685954400000|2023-06-05 08:40:00|11361.45|11361.45|11366.44|11366.44|11366.44|11366.44|11361.45|11361.45|0
1685954700000|2023-06-05 08:45:00|11365.53|11365.53|11364.74|11364.74|11365.53|11365.53|11362.86|11362.86|0
1685955000000|2023-06-05 08:50:00|11365.53|11365.53|11374.65|11374.65|11374.65|11374.65|11365.53|11365.53|0
1685955300000|2023-06-05 08:55:00|11373.74|11373.74|11374.15|11374.15|11374.5|11374.5|11370.87|11370.87|0
1685955600000|2023-06-05 09:00:00|11372.32|11372.32|11372.65|11372.65|11374.72|11374.72|11372.32|11372.32|0
1685955900000|2023-06-05 09:05:00|11371.52|11371.52|11371.93|11371.93|11372.38|11372.38|11367.41|11367.41|0
1685956200000|2023-06-05 09:10:00|11373.38|11373.38|11370.84|11370.84|11373.38|11373.38|11366.73|11366.73|0
1685956500000|2023-06-05 09:15:00|11370.11|11370.11|11367.18|11367.18|11370.11|11370.11|11364.06|11364.06|0
1685956800000|2023-06-05 09:20:00|11366.57|11366.57|11366.28|11366.28|11367.25|11367.25|11364.58|11364.58|0
1685957100000|2023-06-05 09:25:00|11364.27|11364.27|11365.9|11365.9|11365.9|11365.9|11362.44|11362.44|0
1685957400000|2023-06-05 09:30:00|11366.63|11366.63|11372.67|11372.67|11372.67|11372.67|11366.63|11366.63|0
1685957700000|2023-06-05 09:35:00|11372.22|11372.22|11354.11|11354.11|11372.22|11372.22|11354.11|11354.11|0
1685958000000|2023-06-05 09:40:00|11353.39|11353.39|11354.3|11354.3|11354.3|11354.3|11353.39|11353.39|0
1685958300000|2023-06-05 09:45:00|11352.85|11352.85|11351.08|11351.08|11352.85|11352.85|11348.23|11348.23|0
1685958600000|2023-06-05 09:50:00|11351.54|11351.54|11357.86|11357.86|11359.32|11359.32|11351.08|11351.08|0
1685958900000|2023-06-05 09:55:00|11356.33|11356.33|11358.24|11358.24|11358.24|11358.24|11355.88|11355.88|0
1685959200000|2023-06-05 10:00:00|11359.04|11359.04|11361.58|11361.58|11361.58|11361.58|11359.04|11359.04|0
1685959500000|2023-06-05 10:05:00|11362.38|11362.38|11363.18|11363.18|11363.97|11363.97|11362.03|11362.03|0
1685959800000|2023-06-05 10:10:00|11364.09|11364.09|11367.93|11367.93|11368.84|11368.84|11363.77|11363.77|0
1685960100000|2023-06-05 10:15:00|11367.32|11367.32|11374.32|11374.32|11374.32|11374.32|11367.32|11367.32|0
1685960400000|2023-06-05 10:20:00|11373.52|11373.52|11357.99|11357.99|11374.32|11374.32|11357.99|11357.99|0
1685960700000|2023-06-05 10:25:00|11357.5|11357.5|11358.75|11358.75|11359.36|11359.36|11356.7|11356.7|0
1685961000000|2023-06-05 10:30:00|11359.2|11359.2|11360.46|11360.46|11360.46|11360.46|11359.2|11359.2|0
1685961300000|2023-06-05 10:35:00|11361.91|11361.91|11366.72|11366.72|11366.72|11366.72|11361.91|11361.91|0
1685961600000|2023-06-05 10:40:00|11367.51|11367.51|11372.25|11372.25|11372.25|11372.25|11367.51|11367.51|0
1685961900000|2023-06-05 10:45:00|11372.28|11372.28|11379.99|11379.99|11379.99|11379.99|11371.82|11371.82|0
1685962200000|2023-06-05 10:50:00|11381.93|11381.93|11376.68|11376.68|11381.93|11381.93|11376.68|11376.68|0
1685962500000|2023-06-05 10:55:00|11377.48|11377.48|11377.12|11377.12|11378.71|11378.71|11377.12|11377.12|0
1685962800000|2023-06-05 11:00:00|11376.32|11376.32|11370.83|11370.83|11376.32|11376.32|11370.83|11370.83|0
1685963100000|2023-06-05 11:05:00|11367.67|11367.67|11363.02|11363.02|11367.67|11367.67|11361.92|11361.92|0
1685963400000|2023-06-05 11:10:00|11363.82|11363.82|11360.86|11360.86|11363.82|11363.82|11360.86|11360.86|0
1685964000000|2023-06-05 11:20:00|11359.64|11359.64|11359.36|11359.36|11361.21|11361.21|11359.36|11359.36|0
1685964300000|2023-06-05 11:25:00|11360.27|11360.27|11358.37|11358.37|11360.27|11360.27|11358.37|11358.37|0
1685964600000|2023-06-05 11:30:00|11357.57|11357.57|11359.25|11359.25|11359.25|11359.25|11355.48|11355.48|0
1685964900000|2023-06-05 11:35:00|11358.52|11358.52|11358.18|11358.18|11359.31|11359.31|11357.38|11357.38|0
1685965200000|2023-06-05 11:40:00|11358.64|11358.64|11359.49|11359.49|11359.49|11359.49|11358.12|11358.12|0
1685965500000|2023-06-05 11:45:00|11359.03|11359.03|11364.37|11364.37|11364.37|11364.37|11359.03|11359.03|0
1685965800000|2023-06-05 11:50:00|11366.8|11366.8|11362.86|11362.86|11366.8|11366.8|11362.37|11362.37|0
1685966100000|2023-06-05 11:55:00|11361.95|11361.95|11356.8|11356.8|11361.95|11361.95|11355.62|11355.62|0
1685966400000|2023-06-05 12:00:00|11356|11356|11348.67|11348.67|11356|11356|11347.88|11347.88|0
1685966700000|2023-06-05 12:05:00|11349.47|11349.47|11350.99|11350.99|11351.9|11351.9|11349.01|11349.01|0
1685967000000|2023-06-05 12:10:00|11349.86|11349.86|11346.07|11346.07|11350.32|11350.32|11346.07|11346.07|0
1685967300000|2023-06-05 12:15:00|11345.16|11345.16|11338.9|11338.9|11345.16|11345.16|11338.9|11338.9|0
1685967600000|2023-06-05 12:20:00|11338.18|11338.18|11340.83|11340.83|11340.83|11340.83|11338.18|11338.18|0
1685967900000|2023-06-05 12:25:00|11339.86|11339.86|11343.66|11343.66|11343.66|11343.66|11339.67|11339.67|0
1685968200000|2023-06-05 12:30:00|11344.46|11344.46|11347.68|11347.68|11349.87|11349.87|11344.46|11344.46|0
1685968500000|2023-06-05 12:35:00|11346.23|11346.23|11346.07|11346.07|11346.98|11346.98|11344.82|11344.82|0
1685968800000|2023-06-05 12:40:00|11345.59|11345.59|11341.84|11341.84|11346.5|11346.5|11341.84|11341.84|0
1685969100000|2023-06-05 12:45:00|11342.75|11342.75|11345.17|11345.17|11345.17|11345.17|11338.81|11338.81|0
1685969400000|2023-06-05 12:50:00|11346.77|11346.77|11350.14|11350.14|11350.62|11350.62|11346.31|11346.31|0
1685969700000|2023-06-05 12:55:00|11349.34|11349.34|11349.68|11349.68|11351.32|11351.32|11349.34|11349.34|0
1685970000000|2023-06-05 13:00:00|11348.55|11348.55|11348.1|11348.1|11348.55|11348.55|11348.1|11348.1|0
1685970300000|2023-06-05 13:05:00|11345.84|11345.84|11341.09|11341.09|11346.97|11346.97|11341.09|11341.09|0
1685970600000|2023-06-05 13:10:00|11339.63|11339.63|11337.4|11337.4|11342.61|11342.61|11337.4|11337.4|0
1685970900000|2023-06-05 13:15:00|11338.2|11338.2|11343.13|11343.13|11344.84|11344.84|11338.2|11338.2|0
1685971200000|2023-06-05 13:20:00|11342.33|11342.33|11334.8|11334.8|11342.33|11342.33|11334.8|11334.8|0
1685971500000|2023-06-05 13:25:00|11334.07|11334.07|11341.78|11341.78|11342.34|11342.34|11332.44|11332.44|0
1685971800000|2023-06-05 13:30:00|11342.69|11342.69|11331.93|11331.93|11343.66|11343.66|11331.93|11331.93|0
1685972100000|2023-06-05 13:35:00|11332.73|11332.73|11332.78|11332.78|11333.34|11333.34|11331.18|11331.18|0
1685972400000|2023-06-05 13:40:00|11332.32|11332.32|11326.2|11326.2|11332.32|11332.32|11326.2|11326.2|0
1685972700000|2023-06-05 13:45:00|11325.47|11325.47|11318.97|11318.97|11325.47|11325.47|11316.34|11316.34|0
1685973000000|2023-06-05 13:50:00|11319.42|11319.42|11328.88|11328.88|11329.12|11329.12|11319.42|11319.42|0
1685973300000|2023-06-05 13:55:00|11328.08|11328.08|11310.52|11310.52|11328.08|11328.08|11310.52|11310.52|0
1685973600000|2023-06-05 14:00:00|11319.54|11319.54|11325.25|11325.25|11338.38|11338.38|11319.54|11319.54|0
1685973900000|2023-06-05 14:05:00|11326.05|11326.05|11317.1|11317.1|11326.05|11326.05|11317.1|11317.1|0
1685974200000|2023-06-05 14:10:00|11315.73|11315.73|11297.47|11297.47|11317.14|11317.14|11297.4|11297.4|0
1685974500000|2023-06-05 14:15:00|11294.58|11294.58|11291.84|11291.84|11295.09|11295.09|11285.72|11285.72|0
1685974800000|2023-06-05 14:20:00|11291.38|11291.38|11291.89|11291.89|11291.89|11291.89|11283.64|11283.64|0
1685975100000|2023-06-05 14:25:00|11290.76|11290.76|11296.65|11296.65|11301.3|11301.3|11290.76|11290.76|0
1685975400000|2023-06-05 14:30:00|11295.85|11295.85|11295.42|11295.42|11301.31|11301.31|11294.48|11294.48|0
1685975700000|2023-06-05 14:35:00|11294.62|11294.62|11298.39|11298.39|11300.5|11300.5|11293.5|11293.5|0
1685976000000|2023-06-05 14:40:00|11296.81|11296.81|11298.03|11298.03|11298.03|11298.03|11292.95|11292.95|0
1685976300000|2023-06-05 14:45:00|11299.24|11299.24|11304.1|11304.1|11306.17|11306.17|11299.24|11299.24|0
1685976600000|2023-06-05 14:50:00|11303.42|11303.42|11290.13|11290.13|11303.88|11303.88|11290.1|11290.1|0
1685976900000|2023-06-05 14:55:00|11290.62|11290.62|11292.22|11292.22|11294.34|11294.34|11287.67|11287.67|0
1685977200000|2023-06-05 15:00:00|11291.61|11291.61|11283.92|11283.92|11293.8|11293.8|11283.61|11283.61|0
1685977500000|2023-06-05 15:05:00|11283.12|11283.12|11277.55|11277.55|11285.64|11285.64|11271.36|11271.36|0
1685977800000|2023-06-05 15:10:00|11278.04|11278.04|11273.79|11273.79|11278.76|11278.76|11272.31|11272.31|0
1685978100000|2023-06-05 15:15:00|11272.88|11272.88|11283.19|11283.19|11285.32|11285.32|11272.88|11272.88|0
1685978400000|2023-06-05 15:20:00|11283.92|11283.92|11282.74|11282.74|11284.22|11284.22|11280.2|11280.2|0
1685978700000|2023-06-05 15:25:00|11281.76|11281.76|11282.97|11282.97|11285.99|11285.99|11280.05|11280.05|0
1686035700000|2023-06-06 07:15:00|11258.83|11258.83|11254.33|11254.33|11258.83|11258.83|11239.55|11239.55|0
1686036000000|2023-06-06 07:20:00|11255.9|11255.9|11251.22|11251.22|11256.69|11256.69|11248.6|11248.6|0
1686036300000|2023-06-06 07:25:00|11251.67|11251.67|11271.41|11271.41|11271.41|11271.41|11251.67|11251.67|0
1686036600000|2023-06-06 07:30:00|11272.14|11272.14|11280.99|11280.99|11283.41|11283.41|11272.14|11272.14|0
1686036900000|2023-06-06 07:35:00|11280.08|11280.08|11282|11282|11282.68|11282.68|11278.83|11278.83|0
1686037200000|2023-06-06 07:40:00|11280.4|11280.4|11284.25|11284.25|11284.25|11284.25|11280.4|11280.4|0
1686037500000|2023-06-06 07:45:00|11282.8|11282.8|11283.53|11283.53|11283.53|11283.53|11278.07|11278.07|0
1686037800000|2023-06-06 07:50:00|11282.81|11282.81|11284.02|11284.02|11287.41|11287.41|11281.41|11281.41|0
1686038100000|2023-06-06 07:55:00|11282.56|11282.56|11265.81|11265.81|11282.56|11282.56|11265.58|11265.58|0
1686038400000|2023-06-06 08:00:00|11265.01|11265.01|11259.99|11259.99|11265.01|11265.01|11255.26|11255.26|0
1686038700000|2023-06-06 08:05:00|11259.5|11259.5|11261.95|11261.95|11263.81|11263.81|11259.5|11259.5|0
1686039000000|2023-06-06 08:10:00|11261.47|11261.47|11255.61|11255.61|11261.47|11261.47|11251.98|11251.98|0
1686039300000|2023-06-06 08:15:00|11256.34|11256.34|11259.64|11259.64|11259.64|11259.64|11255.85|11255.85|0
1686039600000|2023-06-06 08:20:00|11260.12|11260.12|11254.58|11254.58|11261.71|11261.71|11254.58|11254.58|0
1686039900000|2023-06-06 08:25:00|11253.45|11253.45|11254.18|11254.18|11254.18|11254.18|11253.45|11253.45|0
1686040200000|2023-06-06 08:30:00|11253.45|11253.45|11236.91|11236.91|11253.45|11253.45|11236.42|11236.42|0
1686040500000|2023-06-06 08:35:00|11235.33|11235.33|11233.41|11233.41|11236.16|11236.16|11232.63|11232.63|0
1686040800000|2023-06-06 08:40:00|11231.81|11231.81|11229.1|11229.1|11232.51|11232.51|11228.91|11228.91|0
1686041100000|2023-06-06 08:45:00|11227.51|11227.51|11214.61|11214.61|11227.51|11227.51|11214.61|11214.61|0
1686041400000|2023-06-06 08:50:00|11211.41|11211.41|11206.14|11206.14|11211.41|11211.41|11202.22|11202.22|0
1686041700000|2023-06-06 08:55:00|11206.6|11206.6|11203.6|11203.6|11207.05|11207.05|11201.98|11201.98|0
1686042000000|2023-06-06 09:00:00|11202.87|11202.87|11204.03|11204.03|11205.89|11205.89|11201.62|11201.62|0
1686042300000|2023-06-06 09:05:00|11205.61|11205.61|11207.87|11207.87|11210.24|11210.24|11205.61|11205.61|0
1686042600000|2023-06-06 09:10:00|11208.33|11208.33|11211.89|11211.89|11212.35|11212.35|11207.87|11207.87|0
1686042900000|2023-06-06 09:15:00|11211.09|11211.09|11200.16|11200.16|11211.09|11211.09|11199.29|11199.29|0
1686043200000|2023-06-06 09:20:00|11201.13|11201.13|11204.32|11204.32|11205.24|11205.24|11200.6|11200.6|0
1686043500000|2023-06-06 09:25:00|11205.92|11205.92|11189.17|11189.17|11206.78|11206.78|11188.05|11188.05|0
1686043800000|2023-06-06 09:30:00|11188.26|11188.26|11193.79|11193.79|11193.79|11193.79|11186.74|11186.74|0
1686044100000|2023-06-06 09:35:00|11194.92|11194.92|11194.8|11194.8|11197.19|11197.19|11194.8|11194.8|0
1686044400000|2023-06-06 09:40:00|11195.25|11195.25|11194.59|11194.59|11195.25|11195.25|11193.37|11193.37|0
1686044700000|2023-06-06 09:45:00|11196.19|11196.19|11188.9|11188.9|11196.19|11196.19|11187.54|11187.54|0
1686045000000|2023-06-06 09:50:00|11188.42|11188.42|11187.49|11187.49|11188.86|11188.86|11184.9|11184.9|0
1686045300000|2023-06-06 09:55:00|11186.71|11186.71|11182.05|11182.05|11188.28|11188.28|11182.05|11182.05|0
1686045600000|2023-06-06 10:00:00|11183.5|11183.5|11187.14|11187.14|11188.72|11188.72|11183.5|11183.5|0
1686045900000|2023-06-06 10:05:00|11185.54|11185.54|11179.66|11179.66|11185.54|11185.54|11179.22|11179.22|0
1686046200000|2023-06-06 10:10:00|11179.2|11179.2|11168.07|11168.07|11179.2|11179.2|11168.07|11168.07|0
1686046500000|2023-06-06 10:15:00|11167.1|11167.1|11166.76|11166.76|11167.1|11167.1|11166.3|11166.3|0
1686046800000|2023-06-06 10:20:00|11165.78|11165.78|11161.93|11161.93|11165.78|11165.78|11161.26|11161.26|0
1686047100000|2023-06-06 10:25:00|11162.73|11162.73|11166.63|11166.63|11166.63|11166.63|11159.75|11159.75|0
1686047400000|2023-06-06 10:30:00|11167.35|11167.35|11172.19|11172.19|11173.49|11173.49|11167.35|11167.35|0
1686047700000|2023-06-06 10:35:00|11172.64|11172.64|11172.91|11172.91|11175.67|11175.67|11172.64|11172.64|0
1686048000000|2023-06-06 10:40:00|11171.46|11171.46|11162.69|11162.69|11172.26|11172.26|11161.91|11161.91|0
1686048300000|2023-06-06 10:45:00|11161.1|11161.1|11155.25|11155.25|11163.48|11163.48|11155.25|11155.25|0
1686048600000|2023-06-06 10:50:00|11154.77|11154.77|11161.92|11161.92|11161.92|11161.92|11154.77|11154.77|0
1686048900000|2023-06-06 10:55:00|11162.89|11162.89|11166.31|11166.31|11166.98|11166.98|11162.89|11162.89|0
1686049200000|2023-06-06 11:00:00|11164.71|11164.71|11162.51|11162.51|11164.71|11164.71|11160.3|11160.3|0
1686049500000|2023-06-06 11:05:00|11163.31|11163.31|11164.11|11164.11|11164.11|11164.11|11163.31|11163.31|0
1686049800000|2023-06-06 11:10:00|11164.57|11164.57|11155.25|11155.25|11166.17|11166.17|11155.25|11155.25|0
1686050100000|2023-06-06 11:15:00|11156.04|11156.04|11152.91|11152.91|11156.04|11156.04|11152.42|11152.42|0
1686050400000|2023-06-06 11:20:00|11152.11|11152.11|11150.73|11150.73|11152.11|11152.11|11150.73|11150.73|0
1686050700000|2023-06-06 11:25:00|11150.28|11150.28|11147.62|11147.62|11151.85|11151.85|11146.95|11146.95|0
1686051000000|2023-06-06 11:30:00|11146.17|11146.17|11148.65|11148.65|11148.8|11148.8|11146.17|11146.17|0
1686051300000|2023-06-06 11:35:00|11149.13|11149.13|11156.71|11156.71|11156.71|11156.71|11149.13|11149.13|0
1686051600000|2023-06-06 11:40:00|11157.17|11157.17|11156.38|11156.38|11157.17|11157.17|11156.38|11156.38|0
1686051900000|2023-06-06 11:45:00|11155.41|11155.41|11154.3|11154.3|11156.56|11156.56|11154.3|11154.3|0
1686052200000|2023-06-06 11:50:00|11154.42|11154.42|11155.8|11155.8|11155.8|11155.8|11154.42|11154.42|0
1686052500000|2023-06-06 11:55:00|11154.67|11154.67|11154.17|11154.17|11154.91|11154.91|11152.26|11152.26|0
1686052800000|2023-06-06 12:00:00|11154.63|11154.63|11158.47|11158.47|11159.2|11159.2|11154.63|11154.63|0
1686053100000|2023-06-06 12:05:00|11157.67|11157.67|11157.09|11157.09|11158.21|11158.21|11156.76|11156.76|0
1686053400000|2023-06-06 12:10:00|11156.63|11156.63|11153.73|11153.73|11157|11157|11153.73|11153.73|0
1686053700000|2023-06-06 12:15:00|11153.28|11153.28|11148.56|11148.56|11153.28|11153.28|11148.56|11148.56|0
1686054000000|2023-06-06 12:20:00|11149.35|11149.35|11146.93|11146.93|11149.35|11149.35|11146.93|11146.93|0
1686054300000|2023-06-06 12:25:00|11147.38|11147.38|11149.64|11149.64|11149.64|11149.64|11147.38|11147.38|0
1686054600000|2023-06-06 12:30:00|11148.84|11148.84|11148.84|11148.84|11148.84|11148.84|11148.84|11148.84|0
1686054900000|2023-06-06 12:35:00|11150.44|11150.44|11152.77|11152.77|11152.77|11152.77|11150.44|11150.44|0
1686055200000|2023-06-06 12:40:00|11151.79|11151.79|11151.79|11151.79|11151.79|11151.79|11151.79|11151.79|0
1686055500000|2023-06-06 12:45:00|11151.07|11151.07|11162.68|11162.68|11162.68|11162.68|11151.07|11151.07|0
1686055800000|2023-06-06 12:50:00|11163.66|11163.66|11158.95|11158.95|11163.66|11163.66|11158.95|11158.95|0
1686056100000|2023-06-06 12:55:00|11159.17|11159.17|11159.17|11159.17|11159.17|11159.17|11157.89|11157.89|0
1686056400000|2023-06-06 13:00:00|11158.26|11158.26|11161.06|11161.06|11161.94|11161.94|11158.26|11158.26|0
1686056700000|2023-06-06 13:05:00|11160.27|11160.27|11154.59|11154.59|11160.27|11160.27|11154.59|11154.59|0
1686057000000|2023-06-06 13:10:00|11153.02|11153.02|11148.42|11148.42|11153.02|11153.02|11148.42|11148.42|0
1686057300000|2023-06-06 13:15:00|11147.94|11147.94|11145.5|11145.5|11148.98|11148.98|11144.7|11144.7|0
1686057600000|2023-06-06 13:20:00|11144.7|11144.7|11139.18|11139.18|11146.22|11146.22|11139.18|11139.18|0
1686057900000|2023-06-06 13:25:00|11139.98|11139.98|11132.1|11132.1|11139.98|11139.98|11128.74|11128.74|0
1686058200000|2023-06-06 13:30:00|11133.23|11133.23|11143.57|11143.57|11143.57|11143.57|11132.78|11132.78|0
1686058500000|2023-06-06 13:35:00|11145.17|11145.17|11150.12|11150.12|11150.12|11150.12|11145.17|11145.17|0
1686058800000|2023-06-06 13:40:00|11151.49|11151.49|11172.41|11172.41|11172.41|11172.41|11151.49|11151.49|0
1686059100000|2023-06-06 13:45:00|11173.21|11173.21|11185.08|11185.08|11185.08|11185.08|11172.42|11172.42|0
1686059400000|2023-06-06 13:50:00|11187.01|11187.01|11182.01|11182.01|11187.74|11187.74|11180.88|11180.88|0
1686059700000|2023-06-06 13:55:00|11183.59|11183.59|11175.9|11175.9|11184.9|11184.9|11174.61|11174.61|0
1686060000000|2023-06-06 14:00:00|11176.63|11176.63|11186.63|11186.63|11186.63|11186.63|11175.1|11175.1|0
1686060300000|2023-06-06 14:05:00|11185.72|11185.72|11183.82|11183.82|11185.72|11185.72|11180.1|11180.1|0
1686060600000|2023-06-06 14:10:00|11185.39|11185.39|11191.32|11191.32|11193.41|11193.41|11185.39|11185.39|0
1686060900000|2023-06-06 14:15:00|11191.78|11191.78|11191.46|11191.46|11192.67|11192.67|11188.55|11188.55|0
1686061200000|2023-06-06 14:20:00|11190.55|11190.55|11192.72|11192.72|11194.38|11194.38|11190.55|11190.55|0
1686061500000|2023-06-06 14:25:00|11191.99|11191.99|11197.3|11197.3|11197.3|11197.3|11189.82|11189.82|0
1686061800000|2023-06-06 14:30:00|11198.75|11198.75|11196.07|11196.07|11198.75|11198.75|11196.07|11196.07|0
1686062100000|2023-06-06 14:35:00|11197.2|11197.2|11223.76|11223.76|11223.76|11223.76|11196.07|11196.07|0
1686062400000|2023-06-06 14:40:00|11224.56|11224.56|11225.52|11225.52|11228.5|11228.5|11223.76|11223.76|0
1686062700000|2023-06-06 14:45:00|11224.72|11224.72|11223.32|11223.32|11225.99|11225.99|11221.05|11221.05|0
1686063000000|2023-06-06 14:50:00|11223.78|11223.78|11215.8|11215.8|11224.59|11224.59|11215.07|11215.07|0
1686063300000|2023-06-06 14:55:00|11214.89|11214.89|11216.77|11216.77|11220.5|11220.5|11214.89|11214.89|0
1686063600000|2023-06-06 15:00:00|11216.28|11216.28|11222.22|11222.22|11222.22|11222.22|11216.28|11216.28|0
1686063900000|2023-06-06 15:05:00|11221.74|11221.74|11229.07|11229.07|11229.07|11229.07|11219.02|11219.02|0
1686064200000|2023-06-06 15:10:00|11228.6|11228.6|11235.23|11235.23|11235.23|11235.23|11226.78|11226.78|0
1686064500000|2023-06-06 15:15:00|11235.96|11235.96|11247.79|11247.79|11251.99|11251.99|11234.99|11234.99|0
1686064800000|2023-06-06 15:20:00|11248.59|11248.59|11247.48|11247.48|11251.05|11251.05|11245.54|11245.54|0
1686065100000|2023-06-06 15:25:00|11246.68|11246.68|11247.57|11247.57|11249.79|11249.79|11239.49|11239.49|0
1686122100000|2023-06-07 07:15:00|11145.11|11145.11|11129.75|11129.75|11146.23|11146.23|11126.29|11126.29|0
1686122400000|2023-06-07 07:20:00|11128.3|11128.3|11121.99|11121.99|11128.3|11128.3|11114.78|11114.78|0
1686122700000|2023-06-07 07:25:00|11122.25|11122.25|11073.82|11073.82|11122.25|11122.25|11073.82|11073.82|0
1686123000000|2023-06-07 07:30:00|11074.31|11074.31|11089.37|11089.37|11101.07|11101.07|11074.31|11074.31|0
1686123300000|2023-06-07 07:35:00|11087.19|11087.19|11097.11|11097.11|11100.31|11100.31|11087.19|11087.19|0
1686123600000|2023-06-07 07:40:00|11095.51|11095.51|11092.25|11092.25|11095.59|11095.59|11084.83|11084.83|0
1686123900000|2023-06-07 07:45:00|11091.34|11091.34|11105|11105|11112.19|11112.19|11091.34|11091.34|0
1686124200000|2023-06-07 07:50:00|11104.2|11104.2|11110.08|11110.08|11110.08|11110.08|11104.2|11104.2|0
1686124500000|2023-06-07 07:55:00|11111.9|11111.9|11128.83|11128.83|11128.83|11128.83|11111.9|11111.9|0
1686124800000|2023-06-07 08:00:00|11127.23|11127.23|11118.69|11118.69|11127.23|11127.23|11116.18|11116.18|0
1686125100000|2023-06-07 08:05:00|11119.41|11119.41|11132.94|11132.94|11132.94|11132.94|11116.87|11116.87|0
1686125400000|2023-06-07 08:10:00|11132.21|11132.21|11136.93|11136.93|11136.93|11136.93|11130.1|11130.1|0
1686125700000|2023-06-07 08:15:00|11139.29|11139.29|11136.27|11136.27|11140.28|11140.28|11136.27|11136.27|0
1686126000000|2023-06-07 08:20:00|11137|11137|11114.37|11114.37|11137|11137|11112.99|11112.99|0
1686126300000|2023-06-07 08:25:00|11115.5|11115.5|11122.84|11122.84|11122.84|11122.84|11115.5|11115.5|0
1686126600000|2023-06-07 08:30:00|11123.81|11123.81|11128|11128|11129.18|11129.18|11123.81|11123.81|0
1686126900000|2023-06-07 08:35:00|11126.64|11126.64|11134.47|11134.47|11134.47|11134.47|11117.7|11117.7|0
1686127200000|2023-06-07 08:40:00|11135.27|11135.27|11131.19|11131.19|11135.27|11135.27|11131.01|11131.01|0
1686127500000|2023-06-07 08:45:00|11130.73|11130.73|11125.34|11125.34|11130.73|11130.73|11125.34|11125.34|0
1686127800000|2023-06-07 08:50:00|11126.92|11126.92|11125.59|11125.59|11127.19|11127.19|11125.59|11125.59|0
1686128100000|2023-06-07 08:55:00|11125.13|11125.13|11121.62|11121.62|11125.13|11125.13|11116.8|11116.8|0
1686128400000|2023-06-07 09:00:00|11121.85|11121.85|11120|11120|11121.85|11121.85|11120|11120|0
1686128700000|2023-06-07 09:05:00|11119.55|11119.55|11114.53|11114.53|11119.55|11119.55|11114.53|11114.53|0
1686129000000|2023-06-07 09:10:00|11112.61|11112.61|11118.12|11118.12|11118.12|11118.12|11110.23|11110.23|0
1686129300000|2023-06-07 09:15:00|11119.95|11119.95|11121.72|11121.72|11122.44|11122.44|11119.95|11119.95|0
1686129600000|2023-06-07 09:20:00|11120.27|11120.27|11126.26|11126.26|11126.26|11126.26|11120.27|11120.27|0
1686129900000|2023-06-07 09:25:00|11125.8|11125.8|11129.88|11129.88|11130.76|11130.76|11125.8|11125.8|0
1686130200000|2023-06-07 09:30:00|11130.79|11130.79|11134.78|11134.78|11135.75|11135.75|11130.3|11130.3|0
1686130500000|2023-06-07 09:35:00|11133.87|11133.87|11139.86|11139.86|11139.86|11139.86|11133.87|11133.87|0
1686130800000|2023-06-07 09:40:00|11140.35|11140.35|11140.95|11140.95|11141.75|11141.75|11139.89|11139.89|0
1686131100000|2023-06-07 09:45:00|11140.49|11140.49|11140.27|11140.27|11142.87|11142.87|11139.09|11139.09|0
1686131400000|2023-06-07 09:50:00|11138.99|11138.99|11142.5|11142.5|11142.5|11142.5|11138.99|11138.99|0
1686131700000|2023-06-07 09:55:00|11141.78|11141.78|11135.85|11135.85|11141.78|11141.78|11135.85|11135.85|0
1686132000000|2023-06-07 10:00:00|11134.03|11134.03|11136.24|11136.24|11138.72|11138.72|11134.03|11134.03|0
1686132300000|2023-06-07 10:05:00|11136.69|11136.69|11140.01|11140.01|11140.01|11140.01|11135.78|11135.78|0
1686132600000|2023-06-07 10:10:00|11139.56|11139.56|11138.57|11138.57|11139.56|11139.56|11137.84|11137.84|0
1686132900000|2023-06-07 10:15:00|11138.11|11138.11|11140.33|11140.33|11140.33|11140.33|11135.86|11135.86|0
1686133200000|2023-06-07 10:20:00|11139.42|11139.42|11137.59|11137.59|11139.42|11139.42|11135.8|11135.8|0
1686133500000|2023-06-07 10:25:00|11138.05|11138.05|11142.23|11142.23|11144.31|11144.31|11138.05|11138.05|0
1686133800000|2023-06-07 10:30:00|11140.86|11140.86|11133.53|11133.53|11140.86|11140.86|11133.04|11133.04|0
1686134100000|2023-06-07 10:35:00|11131.93|11131.93|11122.98|11122.98|11131.93|11131.93|11118.59|11118.59|0
1686134400000|2023-06-07 10:40:00|11122.26|11122.26|11127.94|11127.94|11128.74|11128.74|11121.08|11121.08|0
1686134700000|2023-06-07 10:45:00|11129.39|11129.39|11127.76|11127.76|11129.39|11129.39|11126.55|11126.55|0
1686135000000|2023-06-07 10:50:00|11128.89|11128.89|11133.99|11133.99|11133.99|11133.99|11128.89|11128.89|0
1686135300000|2023-06-07 10:55:00|11133.5|11133.5|11132.79|11132.79|11133.78|11133.78|11131.42|11131.42|0
1686135600000|2023-06-07 11:00:00|11133.27|11133.27|11135.55|11135.55|11135.55|11135.55|11132.82|11132.82|0
1686135900000|2023-06-07 11:05:00|11135.07|11135.07|11133.28|11133.28|11139.46|11139.46|11133.28|11133.28|0
1686136200000|2023-06-07 11:10:00|11135.18|11135.18|11133.3|11133.3|11135.39|11135.39|11132.39|11132.39|0
1686136500000|2023-06-07 11:15:00|11132.39|11132.39|11129.55|11129.55|11134.51|11134.51|11129.55|11129.55|0
1686136800000|2023-06-07 11:20:00|11129.07|11129.07|11136.23|11136.23|11136.69|11136.69|11127.62|11127.62|0
1686137100000|2023-06-07 11:25:00|11135.75|11135.75|11144.29|11144.29|11145.2|11145.2|11135.75|11135.75|0
1686137400000|2023-06-07 11:30:00|11145.2|11145.2|11143.39|11143.39|11145.2|11145.2|11142.14|11142.14|0
1686137700000|2023-06-07 11:35:00|11142.59|11142.59|11140.09|11140.09|11142.59|11142.59|11140.09|11140.09|0
1686138000000|2023-06-07 11:40:00|11141.01|11141.01|11148.09|11148.09|11148.09|11148.09|11141.01|11141.01|0
1686138300000|2023-06-07 11:45:00|11148.55|11148.55|11148.01|11148.01|11148.55|11148.55|11147.55|11147.55|0
1686138600000|2023-06-07 11:50:00|11147.04|11147.04|11144.15|11144.15|11147.04|11147.04|11144.15|11144.15|0
1686138900000|2023-06-07 11:55:00|11143.69|11143.69|11144.59|11144.59|11145.31|11145.31|11142.97|11142.97|0
1686139200000|2023-06-07 12:00:00|11145.39|11145.39|11143.68|11143.68|11145.39|11145.39|11143.68|11143.68|0
1686139500000|2023-06-07 12:05:00|11143.23|11143.23|11145.19|11145.19|11145.19|11145.19|11142.05|11142.05|0
1686139800000|2023-06-07 12:10:00|11145.99|11145.99|11148.56|11148.56|11148.98|11148.98|11145.99|11145.99|0
1686140100000|2023-06-07 12:15:00|11147.58|11147.58|11149.99|11149.99|11152.84|11152.84|11147.58|11147.58|0
1686140400000|2023-06-07 12:20:00|11152.89|11152.89|11151.48|11151.48|11153.34|11153.34|11151.48|11151.48|0
1686140700000|2023-06-07 12:25:00|11148.58|11148.58|11143.38|11143.38|11148.58|11148.58|11141.92|11141.92|0
1686141000000|2023-06-07 12:30:00|11142.93|11142.93|11148.95|11148.95|11148.95|11148.95|11141.5|11141.5|0
1686141300000|2023-06-07 12:35:00|11149.68|11149.68|11144.88|11144.88|11149.68|11149.68|11144.88|11144.88|0
1686141600000|2023-06-07 12:40:00|11144.09|11144.09|11139.48|11139.48|11144.09|11144.09|11139.48|11139.48|0
1686141900000|2023-06-07 12:45:00|11139.25|11139.25|11141.6|11141.6|11141.6|11141.6|11139.25|11139.25|0
1686142200000|2023-06-07 12:50:00|11140.88|11140.88|11141.57|11141.57|11141.57|11141.57|11140.88|11140.88|0
1686142500000|2023-06-07 12:55:00|11141.12|11141.12|11140|11140|11141.12|11141.12|11139.21|11139.21|0
1686142800000|2023-06-07 13:00:00|11140.79|11140.79|11145.82|11145.82|11146.61|11146.61|11140.79|11140.79|0
1686143100000|2023-06-07 13:05:00|11146.62|11146.62|11155.21|11155.21|11156.63|11156.63|11146.62|11146.62|0
1686143400000|2023-06-07 13:10:00|11154.75|11154.75|11155.37|11155.37|11156.51|11156.51|11154.75|11154.75|0
1686143700000|2023-06-07 13:15:00|11156.09|11156.09|11157.94|11157.94|11159.61|11159.61|11153.34|11153.34|0
1686144000000|2023-06-07 13:20:00|11159.07|11159.07|11163.61|11163.61|11164.03|11164.03|11159.07|11159.07|0
1686144300000|2023-06-07 13:25:00|11164.06|11164.06|11162.24|11162.24|11164.17|11164.17|11161.78|11161.78|0
1686144600000|2023-06-07 13:30:00|11163.04|11163.04|11169.21|11169.21|11172.38|11172.38|11161.71|11161.71|0
1686144900000|2023-06-07 13:35:00|11168.48|11168.48|11181.87|11181.87|11186.98|11186.98|11168.48|11168.48|0
1686145200000|2023-06-07 13:40:00|11182.36|11182.36|11178.03|11178.03|11183.27|11183.27|11176.94|11176.94|0
1686145500000|2023-06-07 13:45:00|11177.12|11177.12|11190.45|11190.45|11195.89|11195.89|11176.4|11176.4|0
1686145800000|2023-06-07 13:50:00|11189.33|11189.33|11198.28|11198.28|11198.28|11198.28|11189.33|11189.33|0
1686146100000|2023-06-07 13:55:00|11196.83|11196.83|11198.03|11198.03|11200.16|11200.16|11192.39|11192.39|0
1686146400000|2023-06-07 14:00:00|11197.54|11197.54|11192.38|11192.38|11200.68|11200.68|11190.87|11190.87|0
1686146700000|2023-06-07 14:05:00|11191.93|11191.93|11186.49|11186.49|11191.93|11191.93|11179.75|11179.75|0
1686147000000|2023-06-07 14:10:00|11186.73|11186.73|11182.05|11182.05|11186.97|11186.97|11181.59|11181.59|0
1686147300000|2023-06-07 14:15:00|11180.1|11180.1|11191.97|11191.97|11191.97|11191.97|11180.1|11180.1|0
1686147600000|2023-06-07 14:20:00|11191.24|11191.24|11170.7|11170.7|11191.43|11191.43|11169.92|11169.92|0
1686147900000|2023-06-07 14:25:00|11169.73|11169.73|11168.52|11168.52|11169.73|11169.73|11160.21|11160.21|0
1686148200000|2023-06-07 14:30:00|11169.97|11169.97|11176.82|11176.82|11179.75|11179.75|11169.24|11169.24|0
1686148500000|2023-06-07 14:35:00|11175.15|11175.15|11168.68|11168.68|11175.15|11175.15|11162.17|11162.17|0
1686148800000|2023-06-07 14:40:00|11169.14|11169.14|11163.54|11163.54|11169.14|11169.14|11163.51|11163.51|0
1686149100000|2023-06-07 14:45:00|11163.06|11163.06|11164.76|11164.76|11166.88|11166.88|11163.06|11163.06|0
1686149400000|2023-06-07 14:50:00|11163.79|11163.79|11164.8|11164.8|11169.25|11169.25|11162.53|11162.53|0
1686149700000|2023-06-07 14:55:00|11165.6|11165.6|11160.88|11160.88|11166.51|11166.51|11157.03|11157.03|0
1686150000000|2023-06-07 15:00:00|11161.34|11161.34|11154.44|11154.44|11161.34|11161.34|11154.44|11154.44|0
1686150300000|2023-06-07 15:05:00|11153.76|11153.76|11137.43|11137.43|11153.76|11153.76|11130.58|11130.58|0
1686150600000|2023-06-07 15:10:00|11139.03|11139.03|11130.17|11130.17|11139.03|11139.03|11129.42|11129.42|0
1686150900000|2023-06-07 15:15:00|11131.29|11131.29|11147.4|11147.4|11147.4|11147.4|11127.26|11127.26|0
1686151200000|2023-06-07 15:20:00|11145.87|11145.87|11141.46|11141.46|11146.92|11146.92|11138.36|11138.36|0
1686151500000|2023-06-07 15:25:00|11142.19|11142.19|11138.91|11138.91|11146.15|11146.15|11137.94|11137.94|0
1686208500000|2023-06-08 07:15:00|11126.22|11126.22|11125.58|11125.58|11129|11129|11121.76|11121.76|0
1686208800000|2023-06-08 07:20:00|11124.67|11124.67|11132.61|11132.61|11132.61|11132.61|11120.85|11120.85|0
1686209100000|2023-06-08 07:25:00|11133.52|11133.52|11143.07|11143.07|11145.84|11145.84|11133.52|11133.52|0
1686209400000|2023-06-08 07:30:00|11144.2|11144.2|11163.43|11163.43|11163.43|11163.43|11144.2|11144.2|0
1686209700000|2023-06-08 07:35:00|11160.04|11160.04|11171.81|11171.81|11171.81|11171.81|11160.04|11160.04|0
1686210000000|2023-06-08 07:40:00|11172.04|11172.04|11170.98|11170.98|11174.92|11174.92|11170.53|11170.53|0
1686210300000|2023-06-08 07:45:00|11170.07|11170.07|11155.1|11155.1|11170.07|11170.07|11153.57|11153.57|0
1686210600000|2023-06-08 07:50:00|11155.55|11155.55|11152.94|11152.94|11155.55|11155.55|11149.16|11149.16|0
1686210900000|2023-06-08 07:55:00|11153.67|11153.67|11155.66|11155.66|11157.09|11157.09|11153.67|11153.67|0
1686211200000|2023-06-08 08:00:00|11157.03|11157.03|11159.67|11159.67|11162.76|11162.76|11157.03|11157.03|0
1686211500000|2023-06-08 08:05:00|11161.12|11161.12|11167.7|11167.7|11168.82|11168.82|11161.12|11161.12|0
1686211800000|2023-06-08 08:10:00|11166.44|11166.44|11161.78|11161.78|11166.44|11166.44|11161.78|11161.78|0
1686212100000|2023-06-08 08:15:00|11164.28|11164.28|11169.19|11169.19|11169.43|11169.43|11163.41|11163.41|0
1686212400000|2023-06-08 08:20:00|11170.23|11170.23|11164.97|11164.97|11171.14|11171.14|11164.97|11164.97|0
1686212700000|2023-06-08 08:25:00|11164.18|11164.18|11161.93|11161.93|11167.68|11167.68|11161.93|11161.93|0
1686213000000|2023-06-08 08:30:00|11160.95|11160.95|11157.39|11157.39|11160.95|11160.95|11155.87|11155.87|0
1686213300000|2023-06-08 08:35:00|11156.91|11156.91|11138.28|11138.28|11156.91|11156.91|11138.28|11138.28|0
1686213600000|2023-06-08 08:40:00|11138.77|11138.77|11140.28|11140.28|11142.48|11142.48|11138.77|11138.77|0
1686213900000|2023-06-08 08:45:00|11139.61|11139.61|11121.81|11121.81|11140.4|11140.4|11121.35|11121.35|0
1686214200000|2023-06-08 08:50:00|11119.41|11119.41|11120.12|11120.12|11124.45|11124.45|11119.41|11119.41|0
1686214500000|2023-06-08 08:55:00|11118.66|11118.66|11103.27|11103.27|11118.66|11118.66|11102.14|11102.14|0
1686214800000|2023-06-08 09:00:00|11102.78|11102.78|11099.76|11099.76|11106.26|11106.26|11096.56|11096.56|0
1686215100000|2023-06-08 09:05:00|11099.27|11099.27|11093.31|11093.31|11099.27|11099.27|11090.34|11090.34|0
1686215400000|2023-06-08 09:10:00|11092.85|11092.85|11086.81|11086.81|11095.48|11095.48|11085.1|11085.1|0
1686215700000|2023-06-08 09:15:00|11089.24|11089.24|11089.59|11089.59|11090.03|11090.03|11087.66|11087.66|0
1686216000000|2023-06-08 09:20:00|11089.13|11089.13|11082.53|11082.53|11089.13|11089.13|11082.53|11082.53|0
1686216300000|2023-06-08 09:25:00|11083.25|11083.25|11090.36|11090.36|11093.94|11093.94|11083.25|11083.25|0
1686216600000|2023-06-08 09:30:00|11089.56|11089.56|11070.17|11070.17|11091.65|11091.65|11070.17|11070.17|0
1686216900000|2023-06-08 09:35:00|11069.37|11069.37|11065.44|11065.44|11071.08|11071.08|11065.44|11065.44|0
1686217200000|2023-06-08 09:40:00|11067.62|11067.62|11079.01|11079.01|11079.73|11079.73|11067.62|11067.62|0
1686217500000|2023-06-08 09:45:00|11077.43|11077.43|11069.65|11069.65|11080.73|11080.73|11066.83|11066.83|0
1686217800000|2023-06-08 09:50:00|11071.23|11071.23|11069.61|11069.61|11071.32|11071.32|11068.04|11068.04|0
1686218100000|2023-06-08 09:55:00|11068.82|11068.82|11065.29|11065.29|11071.26|11071.26|11065.29|11065.29|0
1686218400000|2023-06-08 10:00:00|11064.83|11064.83|11066.89|11066.89|11068.11|11068.11|11060.85|11060.85|0
1686218700000|2023-06-08 10:05:00|11067.34|11067.34|11065.76|11065.76|11067.8|11067.8|11064.89|11064.89|0
1686219000000|2023-06-08 10:10:00|11064.97|11064.97|11075.72|11075.72|11076.85|11076.85|11064.97|11064.97|0
1686219300000|2023-06-08 10:15:00|11076.18|11076.18|11080.92|11080.92|11081.86|11081.86|11075.72|11075.72|0
1686219600000|2023-06-08 10:20:00|11080.47|11080.47|11087.27|11087.27|11088.18|11088.18|11080.47|11080.47|0
1686219900000|2023-06-08 10:25:00|11087.95|11087.95|11088.89|11088.89|11088.89|11088.89|11087.49|11087.49|0
1686220200000|2023-06-08 10:30:00|11087.18|11087.18|11085.09|11085.09|11087.98|11087.98|11085.09|11085.09|0
1686220500000|2023-06-08 10:35:00|11083.51|11083.51|11085.57|11085.57|11085.57|11085.57|11083.51|11083.51|0
1686220800000|2023-06-08 10:40:00|11086.37|11086.37|11091.34|11091.34|11091.34|11091.34|11086.37|11086.37|0
1686221100000|2023-06-08 10:45:00|11092.14|11092.14|11087.89|11087.89|11092.87|11092.87|11087.29|11087.29|0
1686221400000|2023-06-08 10:50:00|11088.61|11088.61|11082.76|11082.76|11090.04|11090.04|11082.76|11082.76|0
1686221700000|2023-06-08 10:55:00|11083.48|11083.48|11088.23|11088.23|11088.23|11088.23|11083.48|11083.48|0
1686222000000|2023-06-08 11:00:00|11088.45|11088.45|11080.27|11080.27|11088.45|11088.45|11080.27|11080.27|0
1686222300000|2023-06-08 11:05:00|11080.51|11080.51|11079.06|11079.06|11080.51|11080.51|11078.57|11078.57|0
1686222600000|2023-06-08 11:10:00|11079.55|11079.55|11080.21|11080.21|11080.43|11080.43|11077.95|11077.95|0
1686222900000|2023-06-08 11:15:00|11080.93|11080.93|11085.95|11085.95|11087.89|11087.89|11080.93|11080.93|0
1686223200000|2023-06-08 11:20:00|11085.49|11085.49|11078.88|11078.88|11085.49|11085.49|11078.88|11078.88|0
1686223500000|2023-06-08 11:25:00|11079.78|11079.78|11090.11|11090.11|11090.11|11090.11|11078.65|11078.65|0
1686223800000|2023-06-08 11:30:00|11089.63|11089.63|11090.2|11090.2|11095.09|11095.09|11089.63|11089.63|0
1686224100000|2023-06-08 11:35:00|11088.26|11088.26|11093.58|11093.58|11093.58|11093.58|11087.34|11087.34|0
1686224400000|2023-06-08 11:40:00|11093.81|11093.81|11096.48|11096.48|11098.61|11098.61|11093.81|11093.81|0
1686224700000|2023-06-08 11:45:00|11096.03|11096.03|11085.56|11085.56|11096.03|11096.03|11084.43|11084.43|0
1686225000000|2023-06-08 11:50:00|11086.01|11086.01|11092.2|11092.2|11092.2|11092.2|11086.01|11086.01|0
1686225300000|2023-06-08 11:55:00|11091.47|11091.47|11098.52|11098.52|11098.52|11098.52|11091.47|11091.47|0
1686225600000|2023-06-08 12:00:00|11098.98|11098.98|11101.6|11101.6|11102.4|11102.4|11098.98|11098.98|0
1686225900000|2023-06-08 12:05:00|11101.14|11101.14|11102.83|11102.83|11102.83|11102.83|11099.1|11099.1|0
1686226200000|2023-06-08 12:10:00|11102.38|11102.38|11098.92|11098.92|11102.86|11102.86|11098.92|11098.92|0
1686226500000|2023-06-08 12:15:00|11097.1|11097.1|11095.66|11095.66|11097.1|11097.1|11093.97|11093.97|0
1686226800000|2023-06-08 12:20:00|11095.18|11095.18|11087.99|11087.99|11095.18|11095.18|11087.81|11087.81|0
1686227100000|2023-06-08 12:25:00|11088.79|11088.79|11083.12|11083.12|11088.79|11088.79|11083.12|11083.12|0
1686227400000|2023-06-08 12:30:00|11082.4|11082.4|11082.54|11082.54|11083.25|11083.25|11080.02|11080.02|0
1686227700000|2023-06-08 12:35:00|11083|11083|11085.09|11085.09|11087.35|11087.35|11083|11083|0
1686228000000|2023-06-08 12:40:00|11083.96|11083.96|11077.41|11077.41|11083.96|11083.96|11075.15|11075.15|0
1686228300000|2023-06-08 12:45:00|11077.86|11077.86|11079.44|11079.44|11079.44|11079.44|11077.86|11077.86|0
1686228600000|2023-06-08 12:50:00|11078.71|11078.71|11079.57|11079.57|11081.17|11081.17|11077.59|11077.59|0
1686228900000|2023-06-08 12:55:00|11078.85|11078.85|11082.01|11082.01|11084.07|11084.07|11078.85|11078.85|0
1686229200000|2023-06-08 13:00:00|11079.75|11079.75|11075.79|11075.79|11081.11|11081.11|11073.71|11073.71|0
1686229500000|2023-06-08 13:05:00|11076.27|11076.27|11076.03|11076.03|11076.27|11076.27|11076.03|11076.03|0
1686229800000|2023-06-08 13:10:00|11076.52|11076.52|11076.23|11076.23|11076.52|11076.52|11073.38|11073.38|0
1686230100000|2023-06-08 13:15:00|11075.78|11075.78|11075.11|11075.11|11076.02|11076.02|11072.85|11072.85|0
1686230400000|2023-06-08 13:20:00|11074.38|11074.38|11065.01|11065.01|11075.14|11075.14|11065.01|11065.01|0
1686230700000|2023-06-08 13:25:00|11065.47|11065.47|11063.93|11063.93|11065.47|11065.47|11063.72|11063.72|0
1686231000000|2023-06-08 13:30:00|11062.48|11062.48|11042.11|11042.11|11062.48|11062.48|11040.98|11040.98|0
1686231300000|2023-06-08 13:35:00|11043.47|11043.47|11035.33|11035.33|11047.09|11047.09|11034.61|11034.61|0
1686231600000|2023-06-08 13:40:00|11033.56|11033.56|11033.44|11033.44|11044.18|11044.18|11028.67|11028.67|0
1686231900000|2023-06-08 13:45:00|11033.9|11033.9|11014.29|11014.29|11033.9|11033.9|11014.29|11014.29|0
1686232200000|2023-06-08 13:50:00|11012.66|11012.66|10997.97|10997.97|11019.5|11019.5|10997.97|10997.97|0
1686232500000|2023-06-08 13:55:00|10998.82|10998.82|11003.33|11003.33|11004.24|11004.24|10997.46|10997.46|0
1686232800000|2023-06-08 14:00:00|11003.79|11003.79|11000.61|11000.61|11003.79|11003.79|10987.93|10987.93|0
1686233100000|2023-06-08 14:05:00|11001.74|11001.74|10998.64|10998.64|11002.65|11002.65|10995.73|10995.73|0
1686233400000|2023-06-08 14:10:00|10997.52|10997.52|10992.39|10992.39|11002.09|11002.09|10990.94|10990.94|0
1686233700000|2023-06-08 14:15:00|10993.3|10993.3|10990.09|10990.09|10994.79|10994.79|10988.35|10988.35|0
1686234000000|2023-06-08 14:20:00|10989.87|10989.87|10992.11|10992.11|10995.93|10995.93|10988.18|10988.18|0
1686234300000|2023-06-08 14:25:00|10993.24|10993.24|10985.16|10985.16|10993.24|10993.24|10983.46|10983.46|0
1686234600000|2023-06-08 14:30:00|10986.61|10986.61|10990.68|10990.68|10990.72|10990.72|10985.82|10985.82|0
1686234900000|2023-06-08 14:35:00|10991.47|10991.47|11019.77|11019.77|11019.77|11019.77|10991.47|10991.47|0
1686235200000|2023-06-08 14:40:00|11020.26|11020.26|11018.69|11018.69|11021.87|11021.87|11010.52|11010.52|0
1686235500000|2023-06-08 14:45:00|11019.49|11019.49|11024.68|11024.68|11026.49|11026.49|11017.88|11017.88|0
1686235800000|2023-06-08 14:50:00|11023.96|11023.96|11016.41|11016.41|11024.97|11024.97|11015.92|11015.92|0
1686236100000|2023-06-08 14:55:00|11017.21|11017.21|11022.74|11022.74|11023.2|11023.2|11015.95|11015.95|0
1686236400000|2023-06-08 15:00:00|11022.98|11022.98|11019.32|11019.32|11022.98|11022.98|11016.96|11016.96|0
1686236700000|2023-06-08 15:05:00|11017.92|11017.92|11016.34|11016.34|11018.59|11018.59|11009.29|11009.29|0
1686237000000|2023-06-08 15:10:00|11017.14|11017.14|11020.68|11020.68|11020.68|11020.68|11015.88|11015.88|0
1686237300000|2023-06-08 15:15:00|11020.22|11020.22|11021.37|11021.37|11022.33|11022.33|11016.46|11016.46|0
1686237600000|2023-06-08 15:20:00|11021.86|11021.86|11028.15|11028.15|11028.22|11028.22|11020.41|11020.41|0
1686237900000|2023-06-08 15:25:00|11026.7|11026.7|11026.47|11026.47|11027.98|11027.98|11022.59|11022.59|0
1686294900000|2023-06-09 07:15:00|11014.43|11014.43|10998.3|10998.3|11014.43|11014.43|10998.3|10998.3|0
1686295200000|2023-06-09 07:20:00|10996.04|10996.04|10997.73|10997.73|11004.52|11004.52|10992.03|10992.03|0
1686295500000|2023-06-09 07:25:00|11000.01|11000.01|10987.24|10987.24|11002.37|11002.37|10986.44|10986.44|0
1686295800000|2023-06-09 07:30:00|10984.94|10984.94|10980.77|10980.77|10984.94|10984.94|10977.23|10977.23|0
1686296100000|2023-06-09 07:35:00|10982.23|10982.23|10971.92|10971.92|10982.23|10982.23|10970.63|10970.63|0
1686296400000|2023-06-09 07:40:00|10970.34|10970.34|10952.29|10952.29|10972.82|10972.82|10951.39|10951.39|0
1686296700000|2023-06-09 07:45:00|10954.55|10954.55|10959.7|10959.7|10959.92|10959.92|10953.12|10953.12|0
1686297000000|2023-06-09 07:50:00|10960.67|10960.67|10968.02|10968.02|10970.64|10970.64|10960.67|10960.67|0
1686297300000|2023-06-09 07:55:00|10968.48|10968.48|10952.87|10952.87|10968.48|10968.48|10952.52|10952.52|0
1686297600000|2023-06-09 08:00:00|10951.9|10951.9|10940.93|10940.93|10952.35|10952.35|10939.16|10939.16|0
1686297900000|2023-06-09 08:05:00|10941.72|10941.72|10942.2|10942.2|10947.22|10947.22|10941.72|10941.72|0
1686298200000|2023-06-09 08:10:00|10941.74|10941.74|10942.2|10942.2|10942.47|10942.47|10941.74|10941.74|0
1686298500000|2023-06-09 08:15:00|10940.75|10940.75|10945.47|10945.47|10945.72|10945.72|10940.75|10940.75|0
1686298800000|2023-06-09 08:20:00|10945.96|10945.96|10949.43|10949.43|10954.14|10954.14|10945.96|10945.96|0
1686299100000|2023-06-09 08:25:00|10951.03|10951.03|10950.26|10950.26|10952|10952|10950.26|10950.26|0
1686299400000|2023-06-09 08:30:00|10948.55|10948.55|10925.03|10925.03|10948.55|10948.55|10925.03|10925.03|0
1686299700000|2023-06-09 08:35:00|10926|10926|10932.27|10932.27|10936.61|10936.61|10926|10926|0
1686300000000|2023-06-09 08:40:00|10930.45|10930.45|10930.3|10930.3|10930.45|10930.45|10928.85|10928.85|0
1686300300000|2023-06-09 08:45:00|10931.66|10931.66|10925.47|10925.47|10931.66|10931.66|10925.47|10925.47|0
1686300600000|2023-06-09 08:50:00|10926.27|10926.27|10930.72|10930.72|10931.44|10931.44|10926.27|10926.27|0
1686300900000|2023-06-09 08:55:00|10932.09|10932.09|10935.06|10935.06|10935.06|10935.06|10932.09|10932.09|0
1686301200000|2023-06-09 09:00:00|10935.52|10935.52|10948.52|10948.52|10948.52|10948.52|10932.36|10932.36|0
1686301500000|2023-06-09 09:05:00|10949.32|10949.32|10957.06|10957.06|10959.18|10959.18|10949.32|10949.32|0
1686301800000|2023-06-09 09:10:00|10956.6|10956.6|10952.35|10952.35|10956.6|10956.6|10950.41|10950.41|0
1686302100000|2023-06-09 09:15:00|10951.55|10951.55|10953.25|10953.25|10953.43|10953.43|10951.55|10951.55|0
1686302400000|2023-06-09 09:20:00|10954.05|10954.05|10951.18|10951.18|10955.33|10955.33|10950.27|10950.27|0
1686302700000|2023-06-09 09:25:00|10952.78|10952.78|10958.59|10958.59|10958.59|10958.59|10950.62|10950.62|0
1686303000000|2023-06-09 09:30:00|10959.72|10959.72|10951.33|10951.33|10959.72|10959.72|10950.6|10950.6|0
1686303300000|2023-06-09 09:35:00|10952.85|10952.85|10941.06|10941.06|10952.85|10952.85|10941.06|10941.06|0
1686303600000|2023-06-09 09:40:00|10939.35|10939.35|10928.86|10928.86|10939.35|10939.35|10928.86|10928.86|0
1686303900000|2023-06-09 09:45:00|10929.32|10929.32|10925.36|10925.36|10930.29|10930.29|10923.76|10923.76|0
1686304200000|2023-06-09 09:50:00|10927|10927|10925.01|10925.01|10927|10927|10921.76|10921.76|0
1686304500000|2023-06-09 09:55:00|10924.22|10924.22|10924.76|10924.76|10925.24|10925.24|10922.19|10922.19|0
1686304800000|2023-06-09 10:00:00|10926.12|10926.12|10924.17|10924.17|10926.12|10926.12|10923.68|10923.68|0
1686305100000|2023-06-09 10:05:00|10924.96|10924.96|10921.96|10921.96|10924.96|10924.96|10921.96|10921.96|0
1686305400000|2023-06-09 10:10:00|10922.75|10922.75|10931.72|10931.72|10931.72|10931.72|10916.37|10916.37|0
1686305700000|2023-06-09 10:15:00|10932.18|10932.18|10928.53|10928.53|10932.18|10932.18|10928.53|10928.53|0
1686306000000|2023-06-09 10:20:00|10928.07|10928.07|10941.42|10941.42|10941.42|10941.42|10928.07|10928.07|0
1686306300000|2023-06-09 10:25:00|10942.22|10942.22|10941.68|10941.68|10943.34|10943.34|10941.68|10941.68|0
1686306600000|2023-06-09 10:30:00|10941.19|10941.19|10936.06|10936.06|10941.19|10941.19|10935.26|10935.26|0
1686306900000|2023-06-09 10:35:00|10936.51|10936.51|10930.47|10930.47|10937.3|10937.3|10930.47|10930.47|0
1686307200000|2023-06-09 10:40:00|10929.01|10929.01|10920.25|10920.25|10929.01|10929.01|10920.25|10920.25|0
1686307500000|2023-06-09 10:45:00|10919.79|10919.79|10919.28|10919.28|10921.05|10921.05|10919.28|10919.28|0
1686307800000|2023-06-09 10:50:00|10920|10920|10919.79|10919.79|10920.24|10920.24|10918.54|10918.54|0
1686308100000|2023-06-09 10:55:00|10918.34|10918.34|10909.96|10909.96|10918.34|10918.34|10909.96|10909.96|0
1686308400000|2023-06-09 11:00:00|10908.51|10908.51|10898.44|10898.44|10908.51|10908.51|10898.44|10898.44|0
1686308700000|2023-06-09 11:05:00|10894.96|10894.96|10893.79|10893.79|10895.63|10895.63|10892.74|10892.74|0
1686309000000|2023-06-09 11:10:00|10893.56|10893.56|10913.33|10913.33|10913.33|10913.33|10893.56|10893.56|0
1686309300000|2023-06-09 11:15:00|10912.42|10912.42|10909.66|10909.66|10912.42|10912.42|10909.66|10909.66|0
1686309600000|2023-06-09 11:20:00|10910.44|10910.44|10909.85|10909.85|10915.33|10915.33|10909.85|10909.85|0
1686309900000|2023-06-09 11:25:00|10908.88|10908.88|10892.14|10892.14|10908.88|10908.88|10892.14|10892.14|0
1686310200000|2023-06-09 11:30:00|10890.77|10890.77|10880.25|10880.25|10892.67|10892.67|10880.25|10880.25|0
1686310500000|2023-06-09 11:35:00|10879.45|10879.45|10874.81|10874.81|10879.93|10879.93|10873.27|10873.27|0
1686310800000|2023-06-09 11:40:00|10876.41|10876.41|10880.02|10880.02|10880.02|10880.02|10876.41|10876.41|0
1686311100000|2023-06-09 11:45:00|10880.47|10880.47|10881.29|10881.29|10882.33|10882.33|10880.47|10880.47|0
1686311400000|2023-06-09 11:50:00|10884.11|10884.11|10885.9|10885.9|10885.9|10885.9|10882.13|10882.13|0
1686311700000|2023-06-09 11:55:00|10884.44|10884.44|10873.73|10873.73|10884.44|10884.44|10873.73|10873.73|0
1686312000000|2023-06-09 12:00:00|10873.27|10873.27|10865.56|10865.56|10873.27|10873.27|10865.56|10865.56|0
1686312300000|2023-06-09 12:05:00|10864.44|10864.44|10862.09|10862.09|10864.75|10864.75|10862.09|10862.09|0
1686312600000|2023-06-09 12:10:00|10862.55|10862.55|10864.7|10864.7|10864.7|10864.7|10862.33|10862.33|0
1686312900000|2023-06-09 12:15:00|10864.47|10864.47|10870.71|10870.71|10871.51|10871.51|10863.36|10863.36|0
1686313200000|2023-06-09 12:20:00|10869.8|10869.8|10861.3|10861.3|10869.8|10869.8|10861.3|10861.3|0
1686313500000|2023-06-09 12:25:00|10860.85|10860.85|10859.18|10859.18|10860.85|10860.85|10854.02|10854.02|0
1686313800000|2023-06-09 12:30:00|10858.27|10858.27|10854.42|10854.42|10860.44|10860.44|10854.42|10854.42|0
1686314100000|2023-06-09 12:35:00|10855.39|10855.39|10866.1|10866.1|10867.88|10867.88|10855.39|10855.39|0
1686314400000|2023-06-09 12:40:00|10865.19|10865.19|10868.04|10868.04|10869.49|10869.49|10865.19|10865.19|0
1686314700000|2023-06-09 12:45:00|10868.49|10868.49|10875.37|10875.37|10879.64|10879.64|10868.49|10868.49|0
1686315000000|2023-06-09 12:50:00|10876.82|10876.82|10876.85|10876.85|10880.99|10880.99|10875.88|10875.88|0
1686315300000|2023-06-09 12:55:00|10876.4|10876.4|10878.15|10878.15|10878.15|10878.15|10869.36|10869.36|0
1686315600000|2023-06-09 13:00:00|10876.55|10876.55|10868.78|10868.78|10876.55|10876.55|10868.78|10868.78|0
1686315900000|2023-06-09 13:05:00|10868.33|10868.33|10864.81|10864.81|10872.11|10872.11|10864.81|10864.81|0
1686316200000|2023-06-09 13:10:00|10863.46|10863.46|10866.83|10866.83|10866.83|10866.83|10861.14|10861.14|0
1686316500000|2023-06-09 13:15:00|10866.15|10866.15|10857.2|10857.2|10866.15|10866.15|10851.53|10851.53|0
1686316800000|2023-06-09 13:20:00|10857.45|10857.45|10864.28|10864.28|10865.22|10865.22|10857.45|10857.45|0
1686317100000|2023-06-09 13:25:00|10863.48|10863.48|10866.39|10866.39|10866.58|10866.58|10860.04|10860.04|0
1686317400000|2023-06-09 13:30:00|10867.19|10867.19|10870.62|10870.62|10877.16|10877.16|10867.19|10867.19|0
1686317700000|2023-06-09 13:35:00|10871.34|10871.34|10868.76|10868.76|10877.34|10877.34|10867.51|10867.51|0
1686318000000|2023-06-09 13:40:00|10868.04|10868.04|10871.88|10871.88|10876.07|10876.07|10868.04|10868.04|0
1686318300000|2023-06-09 13:45:00|10871.43|10871.43|10878.7|10878.7|10880.37|10880.37|10871.43|10871.43|0
1686318600000|2023-06-09 13:50:00|10879.83|10879.83|10880.19|10880.19|10881.08|10881.08|10871.8|10871.8|0
1686318900000|2023-06-09 13:55:00|10880.65|10880.65|10874.59|10874.59|10883.24|10883.24|10873.98|10873.98|0
1686319200000|2023-06-09 14:00:00|10875.39|10875.39|10874.18|10874.18|10876.4|10876.4|10871.32|10871.32|0
1686319500000|2023-06-09 14:05:00|10873.69|10873.69|10869.44|10869.44|10873.69|10873.69|10866.97|10866.97|0
1686319800000|2023-06-09 14:10:00|10870.23|10870.23|10877.86|10877.86|10877.86|10877.86|10870.23|10870.23|0
1686320100000|2023-06-09 14:15:00|10877.06|10877.06|10877.33|10877.33|10877.33|10877.33|10871.56|10871.56|0
1686320400000|2023-06-09 14:20:00|10876.54|10876.54|10874.24|10874.24|10876.54|10876.54|10872.13|10872.13|0
1686320700000|2023-06-09 14:25:00|10874.72|10874.72|10873.69|10873.69|10875.33|10875.33|10871.16|10871.16|0
1686321000000|2023-06-09 14:30:00|10874.6|10874.6|10873.1|10873.1|10875.57|10875.57|10872.38|10872.38|0
1686321300000|2023-06-09 14:35:00|10874.62|10874.62|10879.45|10879.45|10880.18|10880.18|10874.62|10874.62|0
1686321600000|2023-06-09 14:40:00|10879|10879|10876.08|10876.08|10879|10879|10873.24|10873.24|0
1686321900000|2023-06-09 14:45:00|10879.83|10879.83|10878.8|10878.8|10886.17|10886.17|10878.64|10878.64|0
1686322200000|2023-06-09 14:50:00|10878.32|10878.32|10873.06|10873.06|10878.32|10878.32|10872.51|10872.51|0
1686322500000|2023-06-09 14:55:00|10873.54|10873.54|10879.69|10879.69|10880.09|10880.09|10873.54|10873.54|0
1686322800000|2023-06-09 15:00:00|10881.14|10881.14|10892.54|10892.54|10894.55|10894.55|10880.69|10880.69|0
1686323100000|2023-06-09 15:05:00|10892.09|10892.09|10897.07|10897.07|10899.94|10899.94|10890.8|10890.8|0
1686323400000|2023-06-09 15:10:00|10896.35|10896.35|10896.79|10896.79|10897.15|10897.15|10892.59|10892.59|0
1686323700000|2023-06-09 15:15:00|10897.04|10897.04|10910.25|10910.25|10912.17|10912.17|10897.04|10897.04|0
1686324000000|2023-06-09 15:20:00|10910.74|10910.74|10906.82|10906.82|10918.68|10918.68|10906.82|10906.82|0
1686324300000|2023-06-09 15:25:00|10906.1|10906.1|10901.07|10901.07|10907.93|10907.93|10899.42|10899.42|0
1686554100000|2023-06-12 07:15:00|10988.88|10988.88|11004.17|11004.17|11004.17|11004.17|10988.88|10988.88|0
1686554400000|2023-06-12 07:20:00|11006.53|11006.53|11022.39|11022.39|11023.63|11023.63|11006.53|11006.53|0
1686554700000|2023-06-12 07:25:00|11023.99|11023.99|11030.98|11030.98|11031.64|11031.64|11019.26|11019.26|0
1686555000000|2023-06-12 07:30:00|11029.4|11029.4|11014.33|11014.33|11029.4|11029.4|11014.33|11014.33|0
1686555300000|2023-06-12 07:35:00|11012.51|11012.51|10991.92|10991.92|11013.23|11013.23|10982.61|10982.61|0
1686555600000|2023-06-12 07:40:00|10990.45|10990.45|10987.25|10987.25|10990.45|10990.45|10987.25|10987.25|0
1686555900000|2023-06-12 07:45:00|10988.85|10988.85|10991.36|10991.36|10994.12|10994.12|10988.47|10988.47|0
1686556200000|2023-06-12 07:50:00|10985.84|10985.84|10992|10992|10992|10992|10985.84|10985.84|0
1686556500000|2023-06-12 07:55:00|10991.54|10991.54|10996.85|10996.85|10996.85|10996.85|10991.54|10991.54|0
1686556800000|2023-06-12 08:00:00|10998.3|10998.3|11008.88|11008.88|11009.1|11009.1|10998.3|10998.3|0
1686557100000|2023-06-12 08:05:00|11011.28|11011.28|11007.99|11007.99|11019.78|11019.78|11007.07|11007.07|0
1686557400000|2023-06-12 08:10:00|11009.69|11009.69|11010.64|11010.64|11014.52|11014.52|11008.91|11008.91|0
1686557700000|2023-06-12 08:15:00|11011.09|11011.09|11008.32|11008.32|11013.19|11013.19|11007.87|11007.87|0
1686558000000|2023-06-12 08:20:00|11009.69|11009.69|11015.03|11015.03|11015.03|11015.03|11009.69|11009.69|0
1686558300000|2023-06-12 08:25:00|11015.97|11015.97|11018.68|11018.68|11019.9|11019.9|11014.77|11014.77|0
1686558600000|2023-06-12 08:30:00|11020.94|11020.94|11035.62|11035.62|11037.56|11037.56|11020.94|11020.94|0
1686558900000|2023-06-12 08:35:00|11036.35|11036.35|11030.49|11030.49|11038.58|11038.58|11030.49|11030.49|0
1686559200000|2023-06-12 08:40:00|11030.71|11030.71|11032.58|11032.58|11033.92|11033.92|11030.71|11030.71|0
1686559500000|2023-06-12 08:45:00|11031.61|11031.61|11030.46|11030.46|11031.61|11031.61|11029.48|11029.48|0
1686559800000|2023-06-12 08:50:00|11030|11030|11041.28|11041.28|11041.28|11041.28|11029.2|11029.2|0
1686560100000|2023-06-12 08:55:00|11040.8|11040.8|11048.08|11048.08|11052.54|11052.54|11040.31|11040.31|0
1686560400000|2023-06-12 09:00:00|11047.35|11047.35|11044.3|11044.3|11047.35|11047.35|11039.13|11039.13|0
1686560700000|2023-06-12 09:05:00|11042.93|11042.93|11043.21|11043.21|11046.16|11046.16|11042.41|11042.41|0
1686561000000|2023-06-12 09:10:00|11043.93|11043.93|11041.75|11041.75|11043.93|11043.93|11040.17|11040.17|0
1686561300000|2023-06-12 09:15:00|11040.83|11040.83|11038.44|11038.44|11042.2|11042.2|11037.99|11037.99|0
1686561600000|2023-06-12 09:20:00|11039.17|11039.17|11041.7|11041.7|11047.57|11047.57|11039.17|11039.17|0
1686561900000|2023-06-12 09:25:00|11040.72|11040.72|11021.42|11021.42|11041.04|11041.04|11021.42|11021.42|0
1686562200000|2023-06-12 09:30:00|11019.78|11019.78|11019.28|11019.28|11021.31|11021.31|11018.37|11018.37|0
1686562500000|2023-06-12 09:35:00|11020.08|11020.08|11026.05|11026.05|11026.77|11026.77|11020.08|11020.08|0
1686562800000|2023-06-12 09:40:00|11028.33|11028.33|11021.5|11021.5|11028.33|11028.33|11021.5|11021.5|0
1686563100000|2023-06-12 09:45:00|11021.99|11021.99|11024.76|11024.76|11026.61|11026.61|11021.99|11021.99|0
1686563400000|2023-06-12 09:50:00|11025.56|11025.56|11025.91|11025.91|11026.4|11026.4|11024.76|11024.76|0
1686563700000|2023-06-12 09:55:00|11025|11025|11020.44|11020.44|11025.64|11025.64|11019.31|11019.31|0
1686564000000|2023-06-12 10:00:00|11017.21|11017.21|11009.81|11009.81|11017.21|11017.21|11007.8|11007.8|0
1686564300000|2023-06-12 10:05:00|11010.54|11010.54|11011.51|11011.51|11011.99|11011.99|11010.54|11010.54|0
1686564600000|2023-06-12 10:10:00|11010.06|11010.06|11006.5|11006.5|11010.06|11010.06|11002.31|11002.31|0
1686564900000|2023-06-12 10:15:00|11005.53|11005.53|11010.25|11010.25|11012.31|11012.31|11005.53|11005.53|0
1686565200000|2023-06-12 10:20:00|11009.53|11009.53|11001.13|11001.13|11009.53|11009.53|11000.64|11000.64|0
1686565500000|2023-06-12 10:25:00|11000.4|11000.4|11003.06|11003.06|11003.52|11003.52|11000.4|11000.4|0
1686565800000|2023-06-12 10:30:00|11002.15|11002.15|11004.87|11004.87|11008.3|11008.3|11002.15|11002.15|0
1686566100000|2023-06-12 10:35:00|11004.14|11004.14|10996.85|10996.85|11005.61|11005.61|10996.85|10996.85|0
1686566400000|2023-06-12 10:40:00|10996.05|10996.05|10996.47|10996.47|10996.96|10996.96|10995.98|10995.98|0
1686566700000|2023-06-12 10:45:00|10994.62|10994.62|10992.17|10992.17|10999.87|10999.87|10992.17|10992.17|0
1686567000000|2023-06-12 10:50:00|10992.66|10992.66|10993.48|10993.48|10993.79|10993.79|10992.66|10992.66|0
1686567300000|2023-06-12 10:55:00|10992.68|10992.68|11004.05|11004.05|11005|11005|10992.68|10992.68|0
1686567600000|2023-06-12 11:00:00|11003.56|11003.56|11001.99|11001.99|11003.56|11003.56|11001.26|11001.26|0
1686567900000|2023-06-12 11:05:00|11001.26|11001.26|11002.43|11002.43|11003.16|11003.16|10999.84|10999.84|0
1686568200000|2023-06-12 11:10:00|11002.92|11002.92|11001.57|11001.57|11004.63|11004.63|11001.57|11001.57|0
1686568500000|2023-06-12 11:15:00|11002.3|11002.3|11002.76|11002.76|11003.3|11003.3|11001.79|11001.79|0
1686568800000|2023-06-12 11:20:00|11002.03|11002.03|11001.36|11001.36|11002.97|11002.97|11001.36|11001.36|0
1686569100000|2023-06-12 11:25:00|11001.84|11001.84|11005.37|11005.37|11005.37|11005.37|11001.84|11001.84|0
1686569400000|2023-06-12 11:30:00|11006.34|11006.34|11015.57|11015.57|11015.57|11015.57|11005.13|11005.13|0
1686569700000|2023-06-12 11:35:00|11016.05|11016.05|11021.33|11021.33|11023.5|11023.5|11016.05|11016.05|0
1686570000000|2023-06-12 11:40:00|11022.05|11022.05|11024.12|11024.12|11025.13|11025.13|11022.05|11022.05|0
1686570300000|2023-06-12 11:45:00|11023.67|11023.67|11030.41|11030.41|11030.41|11030.41|11023.67|11023.67|0
1686570600000|2023-06-12 11:50:00|11031.54|11031.54|11026.07|11026.07|11033|11033|11026.07|11026.07|0
1686570900000|2023-06-12 11:55:00|11024.47|11024.47|11024.77|11024.77|11025.03|11025.03|11021.38|11021.38|0
1686571200000|2023-06-12 12:00:00|11025.51|11025.51|11025.96|11025.96|11025.96|11025.96|11024.07|11024.07|0
1686571500000|2023-06-12 12:05:00|11026.45|11026.45|11027.07|11027.07|11027.07|11027.07|11025.75|11025.75|0
1686571800000|2023-06-12 12:10:00|11026.34|11026.34|11032.13|11032.13|11032.13|11032.13|11026.34|11026.34|0
1686572100000|2023-06-12 12:15:00|11033.1|11033.1|11033.27|11033.27|11033.99|11033.99|11031.82|11031.82|0
1686572400000|2023-06-12 12:20:00|11033.75|11033.75|11027.61|11027.61|11033.75|11033.75|11027.61|11027.61|0
1686572700000|2023-06-12 12:25:00|11028.58|11028.58|11031.66|11031.66|11032.15|11032.15|11028.58|11028.58|0
1686573000000|2023-06-12 12:30:00|11032.15|11032.15|11032.84|11032.84|11033.29|11033.29|11030.63|11030.63|0
1686573300000|2023-06-12 12:35:00|11033.06|11033.06|11042.98|11042.98|11042.98|11042.98|11033.06|11033.06|0
1686573600000|2023-06-12 12:40:00|11044.8|11044.8|11047.18|11047.18|11047.18|11047.18|11041.53|11041.53|0
1686573900000|2023-06-12 12:45:00|11047.41|11047.41|11060.05|11060.05|11061.11|11061.11|11047.41|11047.41|0
1686574200000|2023-06-12 12:50:00|11060.3|11060.3|11065.48|11065.48|11065.48|11065.48|11060.3|11060.3|0
1686574500000|2023-06-12 12:55:00|11065.26|11065.26|11073.14|11073.14|11073.14|11073.14|11065.26|11065.26|0
1686574800000|2023-06-12 13:00:00|11072.68|11072.68|11067.03|11067.03|11072.68|11072.68|11066.01|11066.01|0
1686575100000|2023-06-12 13:05:00|11067.75|11067.75|11071.48|11071.48|11072.48|11072.48|11067.75|11067.75|0
1686575400000|2023-06-12 13:10:00|11072.21|11072.21|11073.62|11073.62|11076.53|11076.53|11072.21|11072.21|0
1686575700000|2023-06-12 13:15:00|11073.17|11073.17|11063.85|11063.85|11073.17|11073.17|11063.36|11063.36|0
1686576000000|2023-06-12 13:20:00|11064.33|11064.33|11068.89|11068.89|11068.89|11068.89|11064.33|11064.33|0
1686576300000|2023-06-12 13:25:00|11069.35|11069.35|11059.36|11059.36|11069.35|11069.35|11059.36|11059.36|0
1686576600000|2023-06-12 13:30:00|11058.91|11058.91|11048.69|11048.69|11060.16|11060.16|11048.36|11048.36|0
1686576900000|2023-06-12 13:35:00|11049.49|11049.49|11038.48|11038.48|11049.75|11049.75|11035.69|11035.69|0
1686577200000|2023-06-12 13:40:00|11038.97|11038.97|11039.36|11039.36|11045.73|11045.73|11038.97|11038.97|0
1686577500000|2023-06-12 13:45:00|11036.99|11036.99|11011.7|11011.7|11036.99|11036.99|11004.12|11004.12|0
1686577800000|2023-06-12 13:50:00|11011.21|11011.21|11010.73|11010.73|11015.34|11015.34|11006.35|11006.35|0
1686578100000|2023-06-12 13:55:00|11009.93|11009.93|11014.05|11014.05|11024.5|11024.5|11009.93|11009.93|0
1686578400000|2023-06-12 14:00:00|11013.6|11013.6|10992.05|10992.05|11013.6|11013.6|10992.05|10992.05|0
1686578700000|2023-06-12 14:05:00|10992.78|10992.78|11012.47|11012.47|11012.47|11012.47|10992.78|10992.78|0
1686579000000|2023-06-12 14:10:00|11012.95|11012.95|11016.97|11016.97|11018.54|11018.54|11012.95|11012.95|0
1686579300000|2023-06-12 14:15:00|11016.18|11016.18|11010.43|11010.43|11016.18|11016.18|11009.17|11009.17|0
1686579600000|2023-06-12 14:20:00|11009.97|11009.97|11003.12|11003.12|11010.2|11010.2|11000.82|11000.82|0
1686579900000|2023-06-12 14:25:00|11002.39|11002.39|11023.82|11023.82|11023.82|11023.82|11002.39|11002.39|0
1686580200000|2023-06-12 14:30:00|11023.34|11023.34|11020.06|11020.06|11024.12|11024.12|11019.49|11019.49|0
1686580500000|2023-06-12 14:35:00|11021.19|11021.19|11017.54|11017.54|11026.53|11026.53|11015.16|11015.16|0
1686580800000|2023-06-12 14:40:00|11017.09|11017.09|11032.41|11032.41|11032.89|11032.89|11015.58|11015.58|0
1686581100000|2023-06-12 14:45:00|11031.68|11031.68|11026.48|11026.48|11031.68|11031.68|11024.01|11024.01|0
1686581400000|2023-06-12 14:50:00|11026.03|11026.03|11017.91|11017.91|11026.03|11026.03|11017.43|11017.43|0
1686581700000|2023-06-12 14:55:00|11017.19|11017.19|11035.54|11035.54|11035.54|11035.54|11015.48|11015.48|0
1686582000000|2023-06-12 15:00:00|11036.27|11036.27|11045.34|11045.34|11048.17|11048.17|11032.87|11032.87|0
1686582300000|2023-06-12 15:05:00|11045.82|11045.82|11045.68|11045.68|11051.28|11051.28|11042.31|11042.31|0
1686582600000|2023-06-12 15:10:00|11046.16|11046.16|11042.6|11042.6|11051.08|11051.08|11042.35|11042.35|0
1686582900000|2023-06-12 15:15:00|11044.91|11044.91|11028.43|11028.43|11045.82|11045.82|11028.43|11028.43|0
1686583200000|2023-06-12 15:20:00|11029.22|11029.22|11024.79|11024.79|11032.91|11032.91|11023.36|11023.36|0
1686583500000|2023-06-12 15:25:00|11026.23|11026.23|11025.66|11025.66|11028.5|11028.5|11024.42|11024.42|0
1686640500000|2023-06-13 07:15:00|11015.3|11015.3|11018.82|11018.82|11026.04|11026.04|11013.47|11013.47|0
1686640800000|2023-06-13 07:20:00|11022.27|11022.27|10999.42|10999.42|11022.27|11022.27|10999.42|10999.42|0
1686641100000|2023-06-13 07:25:00|10998.96|10998.96|10994.51|10994.51|10998.96|10998.96|10988.96|10988.96|0
1686641400000|2023-06-13 07:30:00|10993.29|10993.29|10996.99|10996.99|10997.08|10997.08|10993.29|10993.29|0
1686641700000|2023-06-13 07:35:00|10996.75|10996.75|11005.33|11005.33|11007.13|11007.13|10996.75|10996.75|0
1686642000000|2023-06-13 07:40:00|11002.42|11002.42|10992.65|10992.65|11004.02|11004.02|10991.05|10991.05|0
1686642300000|2023-06-13 07:45:00|10994.1|10994.1|10976.29|10976.29|10994.1|10994.1|10976.29|10976.29|0
1686642600000|2023-06-13 07:50:00|10973.62|10973.62|10966.27|10966.27|10974.6|10974.6|10965.81|10965.81|0
1686642900000|2023-06-13 07:55:00|10963.83|10963.83|10926.01|10926.01|10963.83|10963.83|10917.15|10917.15|0
1686643200000|2023-06-13 08:00:00|10925.21|10925.21|10913.37|10913.37|10926|10926|10913.37|10913.37|0
1686643500000|2023-06-13 08:05:00|10914.17|10914.17|10858.37|10858.37|10920.27|10920.27|10857.7|10857.7|0
1686643800000|2023-06-13 08:10:00|10857.65|10857.65|10846.9|10846.9|10859.75|10859.75|10842.56|10842.56|0
1686644100000|2023-06-13 08:15:00|10848.26|10848.26|10838.43|10838.43|10851.63|10851.63|10837.58|10837.58|0
1686644400000|2023-06-13 08:20:00|10837.95|10837.95|10839.72|10839.72|10848.8|10848.8|10837.95|10837.95|0
1686644700000|2023-06-13 08:25:00|10838.35|10838.35|10834.24|10834.24|10838.69|10838.69|10830.82|10830.82|0
1686645000000|2023-06-13 08:30:00|10834.96|10834.96|10825.64|10825.64|10834.96|10834.96|10825.18|10825.18|0
1686645300000|2023-06-13 08:35:00|10824.73|10824.73|10810.01|10810.01|10824.73|10824.73|10807.96|10807.96|0
1686645600000|2023-06-13 08:40:00|10812.74|10812.74|10815.97|10815.97|10819.88|10819.88|10810.13|10810.13|0
1686645900000|2023-06-13 08:45:00|10815.25|10815.25|10819.72|10819.72|10819.72|10819.72|10808.7|10808.7|0
1686646200000|2023-06-13 08:50:00|10820.85|10820.85|10800.63|10800.63|10821.76|10821.76|10800.63|10800.63|0
1686646500000|2023-06-13 08:55:00|10800.14|10800.14|10801.32|10801.32|10801.32|10801.32|10799.69|10799.69|0
1686646800000|2023-06-13 09:00:00|10800.87|10800.87|10821.68|10821.68|10821.68|10821.68|10800.87|10800.87|0
1686647100000|2023-06-13 09:05:00|10820.77|10820.77|10813.9|10813.9|10820.77|10820.77|10813.9|10813.9|0
1686647400000|2023-06-13 09:10:00|10814.63|10814.63|10807.32|10807.32|10819.42|10819.42|10807.32|10807.32|0
1686647700000|2023-06-13 09:15:00|10806.87|10806.87|10795.75|10795.75|10806.87|10806.87|10793.5|10793.5|0
1686648000000|2023-06-13 09:20:00|10795.03|10795.03|10787.27|10787.27|10795.03|10795.03|10783.25|10783.25|0
1686648300000|2023-06-13 09:25:00|10785.01|10785.01|10761.31|10761.31|10785.01|10785.01|10760.1|10760.1|0
1686648600000|2023-06-13 09:30:00|10762.11|10762.11|10760.4|10760.4|10762.56|10762.56|10757.29|10757.29|0
1686648900000|2023-06-13 09:35:00|10760.88|10760.88|10722.62|10722.62|10765.01|10765.01|10722.62|10722.62|0
1686649200000|2023-06-13 09:40:00|10721.71|10721.71|10689.04|10689.04|10721.71|10721.71|10687.91|10687.91|0
1686649500000|2023-06-13 09:45:00|10687.44|10687.44|10667.62|10667.62|10687.44|10687.44|10661.48|10661.48|0
1686649800000|2023-06-13 09:50:00|10668.42|10668.42|10669.85|10669.85|10679.38|10679.38|10659.22|10659.22|0
1686650100000|2023-06-13 09:55:00|10669.05|10669.05|10662.22|10662.22|10679.43|10679.43|10661.76|10661.76|0
1686650400000|2023-06-13 10:00:00|10662.68|10662.68|10656.85|10656.85|10662.68|10662.68|10652.81|10652.81|0
1686650700000|2023-06-13 10:05:00|10657.57|10657.57|10662.69|10662.69|10663.32|10663.32|10654.07|10654.07|0
1686651000000|2023-06-13 10:10:00|10663.41|10663.41|10650.48|10650.48|10663.64|10663.64|10647.61|10647.61|0
1686651300000|2023-06-13 10:15:00|10650.03|10650.03|10625.89|10625.89|10655.21|10655.21|10623.96|10623.96|0
1686651600000|2023-06-13 10:20:00|10626.37|10626.37|10614.44|10614.44|10626.37|10626.37|10596|10596|0
1686651900000|2023-06-13 10:25:00|10616.04|10616.04|10655.61|10655.61|10656.52|10656.52|10616.04|10616.04|0
1686652200000|2023-06-13 10:30:00|10654.81|10654.81|10639.35|10639.35|10654.89|10654.89|10636.98|10636.98|0
1686652500000|2023-06-13 10:35:00|10639.8|10639.8|10636.74|10636.74|10639.8|10639.8|10628.83|10628.83|0
1686652800000|2023-06-13 10:40:00|10638.57|10638.57|10626.15|10626.15|10642.68|10642.68|10626.15|10626.15|0
1686653100000|2023-06-13 10:45:00|10627.86|10627.86|10631.19|10631.19|10638.61|10638.61|10627.86|10627.86|0
1686653400000|2023-06-13 10:50:00|10633.01|10633.01|10640.79|10640.79|10642.66|10642.66|10633.01|10633.01|0
1686653700000|2023-06-13 10:55:00|10641.53|10641.53|10649.7|10649.7|10653.32|10653.32|10641.53|10641.53|0
1686654000000|2023-06-13 11:00:00|10648.33|10648.33|10645.66|10645.66|10648.33|10648.33|10644|10644|0
1686654300000|2023-06-13 11:05:00|10647.26|10647.26|10664.18|10664.18|10664.18|10664.18|10647.26|10647.26|0
1686654600000|2023-06-13 11:10:00|10662.58|10662.58|10686.17|10686.17|10687.12|10687.12|10661.91|10661.91|0
1686654900000|2023-06-13 11:15:00|10686.63|10686.63|10712.18|10712.18|10712.18|10712.18|10685.5|10685.5|0
1686655200000|2023-06-13 11:20:00|10711.73|10711.73|10711.49|10711.49|10712.86|10712.86|10697.74|10697.74|0
1686655500000|2023-06-13 11:25:00|10710.58|10710.58|10718.63|10718.63|10718.76|10718.76|10707.15|10707.15|0
1686655800000|2023-06-13 11:30:00|10718.18|10718.18|10717.45|10717.45|10723.47|10723.47|10717.45|10717.45|0
1686656100000|2023-06-13 11:35:00|10716.48|10716.48|10720.32|10720.32|10721.29|10721.29|10716.26|10716.26|0
1686656400000|2023-06-13 11:40:00|10719.83|10719.83|10732.49|10732.49|10732.49|10732.49|10719.35|10719.35|0
1686656700000|2023-06-13 11:45:00|10731.04|10731.04|10724.08|10724.08|10732.44|10732.44|10723.35|10723.35|0
1686657000000|2023-06-13 11:50:00|10723.17|10723.17|10726.61|10726.61|10728.89|10728.89|10722.71|10722.71|0
1686657300000|2023-06-13 11:55:00|10724.44|10724.44|10733.1|10733.1|10734.17|10734.17|10724.44|10724.44|0
1686657600000|2023-06-13 12:00:00|10732.3|10732.3|10731.09|10731.09|10733|10733|10728.63|10728.63|0
1686657900000|2023-06-13 12:05:00|10731.88|10731.88|10756.38|10756.38|10757.3|10757.3|10731.88|10731.88|0
1686658200000|2023-06-13 12:10:00|10757.3|10757.3|10762.27|10762.27|10764.33|10764.33|10754.11|10754.11|0
1686658500000|2023-06-13 12:15:00|10761.82|10761.82|10780.54|10780.54|10782.9|10782.9|10761.82|10761.82|0
1686658800000|2023-06-13 12:20:00|10782.71|10782.71|10793.31|10793.31|10794.22|10794.22|10782.71|10782.71|0
1686659100000|2023-06-13 12:25:00|10793.07|10793.07|10806.35|10806.35|10816.91|10816.91|10792.16|10792.16|0
1686659400000|2023-06-13 12:30:00|10806.83|10806.83|10819.93|10819.93|10833.97|10833.97|10776.64|10776.64|0
1686659700000|2023-06-13 12:35:00|10819.48|10819.48|10822.18|10822.18|10824.76|10824.76|10819.48|10819.48|0
1686660000000|2023-06-13 12:40:00|10823.09|10823.09|10817.68|10817.68|10824.06|10824.06|10812.8|10812.8|0
1686660300000|2023-06-13 12:45:00|10817.22|10817.22|10823.88|10823.88|10828.84|10828.84|10815.13|10815.13|0
1686660600000|2023-06-13 12:50:00|10823.09|10823.09|10811.76|10811.76|10823.43|10823.43|10811.76|10811.76|0
1686660900000|2023-06-13 12:55:00|10814.49|10814.49|10834.9|10834.9|10834.9|10834.9|10814.49|10814.49|0
1686661200000|2023-06-13 13:00:00|10837.15|10837.15|10831.3|10831.3|10840.33|10840.33|10829.36|10829.36|0
1686661500000|2023-06-13 13:05:00|10832.75|10832.75|10831.94|10831.94|10836.17|10836.17|10830.5|10830.5|0
1686661800000|2023-06-13 13:10:00|10833.52|10833.52|10829.51|10829.51|10836.68|10836.68|10829.51|10829.51|0
1686662100000|2023-06-13 13:15:00|10830.42|10830.42|10816.41|10816.41|10830.42|10830.42|10816.41|10816.41|0
1686662400000|2023-06-13 13:20:00|10815.61|10815.61|10795.89|10795.89|10816.23|10816.23|10795.89|10795.89|0
1686662700000|2023-06-13 13:25:00|10796.62|10796.62|10780.48|10780.48|10796.62|10796.62|10777.94|10777.94|0
1686663000000|2023-06-13 13:30:00|10780.03|10780.03|10792.03|10792.03|10793.21|10793.21|10767.44|10767.44|0
1686663300000|2023-06-13 13:35:00|10790.43|10790.43|10762.48|10762.48|10791.15|10791.15|10758.68|10758.68|0
1686663600000|2023-06-13 13:40:00|10762.97|10762.97|10767.38|10767.38|10770.54|10770.54|10762.97|10762.97|0
1686663900000|2023-06-13 13:45:00|10767.83|10767.83|10771.92|10771.92|10771.92|10771.92|10756.59|10756.59|0
1686664200000|2023-06-13 13:50:00|10771.2|10771.2|10767.94|10767.94|10771.2|10771.2|10754.16|10754.16|0
1686664500000|2023-06-13 13:55:00|10768.67|10768.67|10757.97|10757.97|10773.18|10773.18|10757.97|10757.97|0
1686664800000|2023-06-13 14:00:00|10758.46|10758.46|10767.82|10767.82|10768.73|10768.73|10757.58|10757.58|0
1686665100000|2023-06-13 14:05:00|10767.02|10767.02|10772.14|10772.14|10774.54|10774.54|10767.02|10767.02|0
1686665400000|2023-06-13 14:10:00|10772.6|10772.6|10770.44|10770.44|10772.6|10772.6|10765.36|10765.36|0
1686665700000|2023-06-13 14:15:00|10771.57|10771.57|10758.13|10758.13|10781.9|10781.9|10758.13|10758.13|0
1686666000000|2023-06-13 14:20:00|10757.67|10757.67|10741.03|10741.03|10757.67|10757.67|10741.03|10741.03|0
1686666300000|2023-06-13 14:25:00|10741.52|10741.52|10716.11|10716.11|10741.52|10741.52|10713.18|10713.18|0
1686666600000|2023-06-13 14:30:00|10716.32|10716.32|10730.22|10730.22|10731.93|10731.93|10714.71|10714.71|0
1686666900000|2023-06-13 14:35:00|10729.09|10729.09|10718.37|10718.37|10732.56|10732.56|10718.37|10718.37|0
1686667200000|2023-06-13 14:40:00|10717.89|10717.89|10685.58|10685.58|10718.44|10718.44|10685.58|10685.58|0
1686667500000|2023-06-13 14:45:00|10684.61|10684.61|10681.19|10681.19|10688.25|10688.25|10680.71|10680.71|0
1686667800000|2023-06-13 14:50:00|10680.47|10680.47|10663.48|10663.48|10680.47|10680.47|10663.48|10663.48|0
1686668100000|2023-06-13 14:55:00|10662.53|10662.53|10658.31|10658.31|10674.3|10674.3|10658.01|10658.01|0
1686668400000|2023-06-13 15:00:00|10657.85|10657.85|10656.61|10656.61|10662.52|10662.52|10651.36|10651.36|0
1686668700000|2023-06-13 15:05:00|10656.15|10656.15|10669.99|10669.99|10688.46|10688.46|10653.76|10653.76|0
1686669000000|2023-06-13 15:10:00|10669.27|10669.27|10675.45|10675.45|10677.93|10677.93|10662.6|10662.6|0
1686669300000|2023-06-13 15:15:00|10675.91|10675.91|10677.92|10677.92|10678.75|10678.75|10666.95|10666.95|0
1686669600000|2023-06-13 15:20:00|10677.01|10677.01|10662.57|10662.57|10677.01|10677.01|10660.87|10660.87|0
1686669900000|2023-06-13 15:25:00|10661.77|10661.77|10672.4|10672.4|10681.22|10681.22|10661.77|10661.77|0
1686726900000|2023-06-14 07:15:00|10687.21|10687.21|10679.26|10679.26|10687.21|10687.21|10678.54|10678.54|0
1686727200000|2023-06-14 07:20:00|10678.46|10678.46|10672.45|10672.45|10686.37|10686.37|10666.04|10666.04|0
1686727500000|2023-06-14 07:25:00|10673.9|10673.9|10672.61|10672.61|10679.41|10679.41|10668.62|10668.62|0
1686727800000|2023-06-14 07:30:00|10671.88|10671.88|10650.71|10650.71|10671.95|10671.95|10643.88|10643.88|0
1686728100000|2023-06-14 07:35:00|10652.08|10652.08|10669.07|10669.07|10671.32|10671.32|10652.08|10652.08|0
1686728400000|2023-06-14 07:40:00|10678.61|10678.61|10679.1|10679.1|10695.9|10695.9|10678.61|10678.61|0
1686728700000|2023-06-14 07:45:00|10680.46|10680.46|10670.16|10670.16|10683.18|10683.18|10669.36|10669.36|0
1686729000000|2023-06-14 07:50:00|10671.07|10671.07|10691.6|10691.6|10692.73|10692.73|10671.07|10671.07|0
1686729300000|2023-06-14 07:55:00|10690.69|10690.69|10689.06|10689.06|10692.06|10692.06|10688.6|10688.6|0
1686729600000|2023-06-14 08:00:00|10689.54|10689.54|10691.45|10691.45|10697.54|10697.54|10689.54|10689.54|0
1686729900000|2023-06-14 08:05:00|10690.99|10690.99|10700.29|10700.29|10700.29|10700.29|10690.99|10690.99|0
1686730200000|2023-06-14 08:10:00|10699.84|10699.84|10699.53|10699.53|10703.85|10703.85|10699.53|10699.53|0
1686730500000|2023-06-14 08:15:00|10699.07|10699.07|10680.45|10680.45|10699.97|10699.97|10678.75|10678.75|0
1686730800000|2023-06-14 08:20:00|10679.97|10679.97|10667.76|10667.76|10681.42|10681.42|10661.14|10661.14|0
1686731100000|2023-06-14 08:25:00|10666.85|10666.85|10647.43|10647.43|10666.85|10666.85|10646.64|10646.64|0
1686731400000|2023-06-14 08:30:00|10646.7|10646.7|10643.43|10643.43|10647.18|10647.18|10639.34|10639.34|0
1686731700000|2023-06-14 08:35:00|10644.15|10644.15|10639.91|10639.91|10651.05|10651.05|10639.59|10639.59|0
1686732000000|2023-06-14 08:40:00|10640.63|10640.63|10640.49|10640.49|10642.82|10642.82|10636.86|10636.86|0
1686732300000|2023-06-14 08:45:00|10640.95|10640.95|10634.26|10634.26|10641.29|10641.29|10634.11|10634.11|0
1686732600000|2023-06-14 08:50:00|10634.99|10634.99|10633.77|10633.77|10637.93|10637.93|10628.68|10628.68|0
1686732900000|2023-06-14 08:55:00|10635.21|10635.21|10640.65|10640.65|10640.65|10640.65|10633.97|10633.97|0
1686733200000|2023-06-14 09:00:00|10641.11|10641.11|10646.97|10646.97|10647.83|10647.83|10641.11|10641.11|0
1686733500000|2023-06-14 09:05:00|10646.25|10646.25|10624.61|10624.61|10646.97|10646.97|10624.61|10624.61|0
1686733800000|2023-06-14 09:10:00|10623.15|10623.15|10625.02|10625.02|10625.02|10625.02|10613|10613|0
1686734100000|2023-06-14 09:15:00|10623.89|10623.89|10634.17|10634.17|10634.17|10634.17|10621.55|10621.55|0
1686734400000|2023-06-14 09:20:00|10634.9|10634.9|10641.93|10641.93|10644.72|10644.72|10634.9|10634.9|0
1686734700000|2023-06-14 09:25:00|10640.8|10640.8|10644.78|10644.78|10644.78|10644.78|10639.2|10639.2|0
1686735000000|2023-06-14 09:30:00|10645.27|10645.27|10638.56|10638.56|10645.27|10645.27|10638.1|10638.1|0
1686735300000|2023-06-14 09:35:00|10638.1|10638.1|10637.96|10637.96|10639.47|10639.47|10635.61|10635.61|0
1686735600000|2023-06-14 09:40:00|10639.41|10639.41|10649.74|10649.74|10649.74|10649.74|10639.41|10639.41|0
1686735900000|2023-06-14 09:45:00|10650.47|10650.47|10652.46|10652.46|10653.85|10653.85|10650.15|10650.15|0
1686736200000|2023-06-14 09:50:00|10653.59|10653.59|10646.13|10646.13|10654.99|10654.99|10646.13|10646.13|0
1686736500000|2023-06-14 09:55:00|10644.68|10644.68|10632.4|10632.4|10644.68|10644.68|10631.49|10631.49|0
1686736800000|2023-06-14 10:00:00|10631.61|10631.61|10631.64|10631.64|10631.88|10631.88|10626.85|10626.85|0
1686737100000|2023-06-14 10:05:00|10633.1|10633.1|10630.6|10630.6|10638.78|10638.78|10630.6|10630.6|0
1686737400000|2023-06-14 10:10:00|10629.8|10629.8|10627.51|10627.51|10629.87|10629.87|10627.51|10627.51|0
1686737700000|2023-06-14 10:15:00|10624.83|10624.83|10627.84|10627.84|10630.42|10630.42|10623.85|10623.85|0
1686738000000|2023-06-14 10:20:00|10627.35|10627.35|10616.2|10616.2|10628.8|10628.8|10616.2|10616.2|0
1686738300000|2023-06-14 10:25:00|10614.6|10614.6|10606.99|10606.99|10614.6|10614.6|10606.32|10606.32|0
1686738600000|2023-06-14 10:30:00|10607.44|10607.44|10607.42|10607.42|10608.87|10608.87|10607.42|10607.42|0
1686738900000|2023-06-14 10:35:00|10606.93|10606.93|10595.88|10595.88|10606.93|10606.93|10592.9|10592.9|0
1686739200000|2023-06-14 10:40:00|10596.6|10596.6|10597.15|10597.15|10601.74|10601.74|10596.24|10596.24|0
1686739500000|2023-06-14 10:45:00|10596.7|10596.7|10580.27|10580.27|10596.7|10596.7|10573.84|10573.84|0
1686739800000|2023-06-14 10:50:00|10579.14|10579.14|10578.8|10578.8|10579.14|10579.14|10574.86|10574.86|0
1686740100000|2023-06-14 10:55:00|10579.71|10579.71|10579.01|10579.01|10580.16|10580.16|10577.11|10577.11|0
1686740400000|2023-06-14 11:00:00|10579.24|10579.24|10580.14|10580.14|10584.07|10584.07|10574.11|10574.11|0
1686740700000|2023-06-14 11:05:00|10580.86|10580.86|10603.45|10603.45|10603.45|10603.45|10580.86|10580.86|0
1686741000000|2023-06-14 11:10:00|10601.53|10601.53|10602.84|10602.84|10607.3|10607.3|10601.53|10601.53|0
1686741300000|2023-06-14 11:15:00|10602.17|10602.17|10592.68|10592.68|10602.17|10602.17|10591.7|10591.7|0
1686741600000|2023-06-14 11:20:00|10594.62|10594.62|10601.85|10601.85|10601.85|10601.85|10593.71|10593.71|0
1686741900000|2023-06-14 11:25:00|10600.94|10600.94|10614.4|10614.4|10615.3|10615.3|10600.94|10600.94|0
1686742200000|2023-06-14 11:30:00|10615.85|10615.85|10621.57|10621.57|10621.57|10621.57|10615.85|10615.85|0
1686742500000|2023-06-14 11:35:00|10618.54|10618.54|10619.93|10619.93|10619.93|10619.93|10616.6|10616.6|0
1686742800000|2023-06-14 11:40:00|10619.48|10619.48|10618.97|10618.97|10619.48|10619.48|10615.58|10615.58|0
1686743100000|2023-06-14 11:45:00|10616.71|10616.71|10615.84|10615.84|10617.85|10617.85|10611.39|10611.39|0
1686743400000|2023-06-14 11:50:00|10617.42|10617.42|10607.45|10607.45|10617.87|10617.87|10606.32|10606.32|0
1686743700000|2023-06-14 11:55:00|10607.9|10607.9|10610.56|10610.56|10610.56|10610.56|10603.82|10603.82|0
1686744000000|2023-06-14 12:00:00|10611.29|10611.29|10611.95|10611.95|10611.95|10611.95|10609.7|10609.7|0
1686744300000|2023-06-14 12:05:00|10613.4|10613.4|10625.56|10625.56|10626.3|10626.3|10613.4|10613.4|0
1686744600000|2023-06-14 12:10:00|10626.78|10626.78|10628.64|10628.64|10629.16|10629.16|10626.4|10626.4|0
1686744900000|2023-06-14 12:15:00|10629.1|10629.1|10628.8|10628.8|10629.29|10629.29|10628.08|10628.08|0
1686745200000|2023-06-14 12:20:00|10627.89|10627.89|10626.01|10626.01|10627.89|10627.89|10624.64|10624.64|0
1686745500000|2023-06-14 12:25:00|10625.22|10625.22|10618.99|10618.99|10625.22|10625.22|10618.99|10618.99|0
1686745800000|2023-06-14 12:30:00|10616.1|10616.1|10627.14|10627.14|10638.38|10638.38|10616.1|10616.1|0
1686746100000|2023-06-14 12:35:00|10627.94|10627.94|10628.86|10628.86|10629.98|10629.98|10627.49|10627.49|0
1686746400000|2023-06-14 12:40:00|10628.4|10628.4|10622.22|10622.22|10628.4|10628.4|10622.22|10622.22|0
1686746700000|2023-06-14 12:45:00|10621.09|10621.09|10603.75|10603.75|10621.09|10621.09|10603.75|10603.75|0
1686747000000|2023-06-14 12:50:00|10605.57|10605.57|10597.16|10597.16|10606.53|10606.53|10597.16|10597.16|0
1686747300000|2023-06-14 12:55:00|10596.71|10596.71|10595.78|10595.78|10597.77|10597.77|10592.58|10592.58|0
1686747600000|2023-06-14 13:00:00|10596.69|10596.69|10586.92|10586.92|10596.75|10596.75|10586.92|10586.92|0
1686747900000|2023-06-14 13:05:00|10587.4|10587.4|10577|10577|10587.4|10587.4|10577|10577|0
1686748200000|2023-06-14 13:10:00|10576.55|10576.55|10578.68|10578.68|10580.63|10580.63|10575.32|10575.32|0
1686748500000|2023-06-14 13:15:00|10579.48|10579.48|10577.15|10577.15|10580.12|10580.12|10576.82|10576.82|0
1686748800000|2023-06-14 13:20:00|10575.7|10575.7|10567.84|10567.84|10575.7|10575.7|10565.82|10565.82|0
1686749100000|2023-06-14 13:25:00|10570.58|10570.58|10590.61|10590.61|10590.61|10590.61|10570.58|10570.58|0
1686749400000|2023-06-14 13:30:00|10589.81|10589.81|10595.65|10595.65|10595.65|10595.65|10587.75|10587.75|0
1686749700000|2023-06-14 13:35:00|10594.67|10594.67|10600.91|10600.91|10600.91|10600.91|10589.29|10589.29|0
1686750000000|2023-06-14 13:40:00|10600.11|10600.11|10614.66|10614.66|10614.66|10614.66|10600.11|10600.11|0
1686750300000|2023-06-14 13:45:00|10616.03|10616.03|10630.5|10630.5|10630.5|10630.5|10616.03|10616.03|0
1686750600000|2023-06-14 13:50:00|10631.22|10631.22|10633.01|10633.01|10633.58|10633.58|10630.36|10630.36|0
1686750900000|2023-06-14 13:55:00|10632.53|10632.53|10646.89|10646.89|10646.89|10646.89|10630.64|10630.64|0
1686751200000|2023-06-14 14:00:00|10646.41|10646.41|10651.99|10651.99|10655.13|10655.13|10639.41|10639.41|0
1686751500000|2023-06-14 14:05:00|10652.45|10652.45|10650.73|10650.73|10652.45|10652.45|10648.43|10648.43|0
1686751800000|2023-06-14 14:10:00|10650.28|10650.28|10642.25|10642.25|10650.28|10650.28|10642.25|10642.25|0
1686752100000|2023-06-14 14:15:00|10641.77|10641.77|10634.63|10634.63|10641.77|10641.77|10630.53|10630.53|0
1686752400000|2023-06-14 14:20:00|10635.35|10635.35|10630.82|10630.82|10635.35|10635.35|10629.69|10629.69|0
1686752700000|2023-06-14 14:25:00|10630.59|10630.59|10628.36|10628.36|10630.59|10630.59|10625.39|10625.39|0
1686753000000|2023-06-14 14:30:00|10629.27|10629.27|10629.24|10629.24|10630.18|10630.18|10627.74|10627.74|0
1686753300000|2023-06-14 14:35:00|10628.51|10628.51|10625|10625|10629.31|10629.31|10621.09|10621.09|0
1686753600000|2023-06-14 14:40:00|10625.79|10625.79|10619.44|10619.44|10629.48|10629.48|10619.44|10619.44|0
1686753900000|2023-06-14 14:45:00|10618.98|10618.98|10622.13|10622.13|10624.89|10624.89|10614.84|10614.84|0
1686754200000|2023-06-14 14:50:00|10622.59|10622.59|10626.96|10626.96|10627.2|10627.2|10622.45|10622.45|0
1686754500000|2023-06-14 14:55:00|10627.68|10627.68|10630.65|10630.65|10630.65|10630.65|10626.26|10626.26|0
1686754800000|2023-06-14 15:00:00|10630.19|10630.19|10636.56|10636.56|10642.7|10642.7|10630.19|10630.19|0
1686755100000|2023-06-14 15:05:00|10636.32|10636.32|10636.76|10636.76|10642.08|10642.08|10635.5|10635.5|0
1686755400000|2023-06-14 15:10:00|10637.67|10637.67|10639.44|10639.44|10640.79|10640.79|10637.21|10637.21|0
1686755700000|2023-06-14 15:15:00|10638.64|10638.64|10639.68|10639.68|10640.31|10640.31|10636.79|10636.79|0
1686756000000|2023-06-14 15:20:00|10639.23|10639.23|10648.52|10648.52|10649.47|10649.47|10637.24|10637.24|0
1686756300000|2023-06-14 15:25:00|10647.79|10647.79|10646.71|10646.71|10652.6|10652.6|10646.64|10646.64|0
1686813300000|2023-06-15 07:15:00|10682.99|10682.99|10678.2|10678.2|10690.58|10690.58|10677.75|10677.75|0
1686813600000|2023-06-15 07:20:00|10677.4|10677.4|10663.53|10663.53|10678.2|10678.2|10663.53|10663.53|0
1686813900000|2023-06-15 07:25:00|10663.99|10663.99|10648.76|10648.76|10664.44|10664.44|10648.04|10648.04|0
1686814200000|2023-06-15 07:30:00|10645.56|10645.56|10643.72|10643.72|10646.36|10646.36|10636.2|10636.2|0
1686814500000|2023-06-15 07:35:00|10644.17|10644.17|10633.51|10633.51|10644.17|10644.17|10632.89|10632.89|0
1686814800000|2023-06-15 07:40:00|10633.27|10633.27|10618.22|10618.22|10633.27|10633.27|10618.22|10618.22|0
1686815100000|2023-06-15 07:45:00|10617.5|10617.5|10632.63|10632.63|10633.43|10633.43|10617.21|10617.21|0
1686815400000|2023-06-15 07:50:00|10632.18|10632.18|10634.72|10634.72|10635.21|10635.21|10632.18|10632.18|0
1686815700000|2023-06-15 07:55:00|10635.44|10635.44|10632.95|10632.95|10637.35|10637.35|10632.95|10632.95|0
1686816000000|2023-06-15 08:00:00|10632.49|10632.49|10639.15|10639.15|10639.15|10639.15|10630.32|10630.32|0
1686816300000|2023-06-15 08:05:00|10639.38|10639.38|10632.7|10632.7|10640.26|10640.26|10632.7|10632.7|0
1686816600000|2023-06-15 08:10:00|10629.8|10629.8|10624.29|10624.29|10630.05|10630.05|10624.29|10624.29|0
1686816900000|2023-06-15 08:15:00|10625.09|10625.09|10627.69|10627.69|10630.54|10630.54|10619.97|10619.97|0
1686817200000|2023-06-15 08:20:00|10625.87|10625.87|10612.16|10612.16|10625.87|10625.87|10608.72|10608.72|0
1686817500000|2023-06-15 08:25:00|10615.32|10615.32|10620.64|10620.64|10620.64|10620.64|10615.32|10615.32|0
1686817800000|2023-06-15 08:30:00|10619.28|10619.28|10620.94|10620.94|10621.4|10621.4|10617.48|10617.48|0
1686818100000|2023-06-15 08:35:00|10622.39|10622.39|10636.03|10636.03|10636.03|10636.03|10622.39|10622.39|0
1686818400000|2023-06-15 08:40:00|10637.48|10637.48|10654.34|10654.34|10656.79|10656.79|10637.48|10637.48|0
1686818700000|2023-06-15 08:45:00|10655.25|10655.25|10671.94|10671.94|10671.94|10671.94|10654.53|10654.53|0
1686819000000|2023-06-15 08:50:00|10673.31|10673.31|10674.89|10674.89|10683.38|10683.38|10671.78|10671.78|0
1686819300000|2023-06-15 08:55:00|10673.44|10673.44|10678.44|10678.44|10678.44|10678.44|10670.46|10670.46|0
1686819600000|2023-06-15 09:00:00|10679.57|10679.57|10663.9|10663.9|10679.57|10679.57|10663.9|10663.9|0
1686819900000|2023-06-15 09:05:00|10665.02|10665.02|10652.16|10652.16|10665.02|10665.02|10651.43|10651.43|0
1686820200000|2023-06-15 09:10:00|10653.14|10653.14|10649.3|10649.3|10656.42|10656.42|10649.3|10649.3|0
1686820500000|2023-06-15 09:15:00|10648.85|10648.85|10644.58|10644.58|10649.76|10649.76|10643.99|10643.99|0
1686820800000|2023-06-15 09:20:00|10644.13|10644.13|10633.46|10633.46|10644.13|10644.13|10633.46|10633.46|0
1686821100000|2023-06-15 09:25:00|10633.01|10633.01|10626.15|10626.15|10633.01|10633.01|10626.15|10626.15|0
1686821400000|2023-06-15 09:30:00|10626.38|10626.38|10625.14|10625.14|10633.62|10633.62|10625.14|10625.14|0
1686821700000|2023-06-15 09:35:00|10624.01|10624.01|10603.79|10603.79|10624.01|10624.01|10603.79|10603.79|0
1686822000000|2023-06-15 09:40:00|10602.99|10602.99|10603.34|10603.34|10603.34|10603.34|10596.68|10596.68|0
1686822300000|2023-06-15 09:45:00|10601.97|10601.97|10603.46|10603.46|10603.46|10603.46|10596.83|10596.83|0
1686822600000|2023-06-15 09:50:00|10602.66|10602.66|10607.46|10607.46|10608.29|10608.29|10602.66|10602.66|0
1686822900000|2023-06-15 09:55:00|10607.91|10607.91|10613.19|10613.19|10613.19|10613.19|10607.91|10607.91|0
1686823200000|2023-06-15 10:00:00|10614.65|10614.65|10617.26|10617.26|10620.08|10620.08|10614.65|10614.65|0
1686823500000|2023-06-15 10:05:00|10616.8|10616.8|10616.24|10616.24|10616.8|10616.8|10611.03|10611.03|0
1686823800000|2023-06-15 10:10:00|10615.44|10615.44|10608.69|10608.69|10617.04|10617.04|10608.2|10608.2|0
1686824100000|2023-06-15 10:15:00|10609.63|10609.63|10595.02|10595.02|10609.63|10609.63|10594.56|10594.56|0
1686824400000|2023-06-15 10:20:00|10595.74|10595.74|10591.49|10591.49|10597.19|10597.19|10586.88|10586.88|0
1686824700000|2023-06-15 10:25:00|10591.98|10591.98|10584.11|10584.11|10592.46|10592.46|10579.13|10579.13|0
1686825000000|2023-06-15 10:30:00|10582.98|10582.98|10577.2|10577.2|10584.11|10584.11|10577.2|10577.2|0
1686825300000|2023-06-15 10:35:00|10576.75|10576.75|10574.76|10574.76|10578.19|10578.19|10572.81|10572.81|0
1686825600000|2023-06-15 10:40:00|10575.24|10575.24|10574.34|10574.34|10575.24|10575.24|10573.89|10573.89|0
1686825900000|2023-06-15 10:45:00|10573.12|10573.12|10559.78|10559.78|10573.61|10573.61|10559.78|10559.78|0
1686826200000|2023-06-15 10:50:00|10560.27|10560.27|10557.33|10557.33|10560.27|10560.27|10552.73|10552.73|0
1686826500000|2023-06-15 10:55:00|10556.35|10556.35|10552.34|10552.34|10556.35|10556.35|10552.34|10552.34|0
1686826800000|2023-06-15 11:00:00|10551.89|10551.89|10546.5|10546.5|10551.89|10551.89|10545.59|10545.59|0
1686827100000|2023-06-15 11:05:00|10546.96|10546.96|10538.13|10538.13|10547.95|10547.95|10536.76|10536.76|0
1686827400000|2023-06-15 11:10:00|10536.24|10536.24|10536.9|10536.9|10539.42|10539.42|10534.92|10534.92|0
1686827700000|2023-06-15 11:15:00|10537.38|10537.38|10548.09|10548.09|10548.09|10548.09|10537.38|10537.38|0
1686828000000|2023-06-15 11:20:00|10546.96|10546.96|10553.34|10553.34|10553.34|10553.34|10545.36|10545.36|0
1686828300000|2023-06-15 11:25:00|10552.54|10552.54|10553.89|10553.89|10553.89|10553.89|10549.59|10549.59|0
1686828600000|2023-06-15 11:30:00|10554.69|10554.69|10559.23|10559.23|10559.23|10559.23|10554.69|10554.69|0
1686828900000|2023-06-15 11:35:00|10558.32|10558.32|10552.93|10552.93|10558.32|10558.32|10552.93|10552.93|0
1686829200000|2023-06-15 11:40:00|10552.47|10552.47|10551.24|10551.24|10555.31|10555.31|10551.24|10551.24|0
1686829500000|2023-06-15 11:45:00|10550.52|10550.52|10549.81|10549.81|10550.52|10550.52|10548.9|10548.9|0
1686829800000|2023-06-15 11:50:00|10549.36|10549.36|10548.86|10548.86|10549.85|10549.85|10548.86|10548.86|0
1686830100000|2023-06-15 11:55:00|10549.77|10549.77|10544.46|10544.46|10550.45|10550.45|10544.46|10544.46|0
1686830400000|2023-06-15 12:00:00|10544.59|10544.59|10554.4|10554.4|10554.4|10554.4|10544.59|10544.59|0
1686830700000|2023-06-15 12:05:00|10555.53|10555.53|10555.83|10555.83|10556.94|10556.94|10550.73|10550.73|0
1686831000000|2023-06-15 12:10:00|10555.04|10555.04|10554.15|10554.15|10555.04|10555.04|10550.92|10550.92|0
1686831300000|2023-06-15 12:15:00|10552.02|10552.02|10561.83|10561.83|10570.5|10570.5|10551.05|10551.05|0
1686831600000|2023-06-15 12:20:00|10556.22|10556.22|10540.15|10540.15|10556.22|10556.22|10540.15|10540.15|0
1686831900000|2023-06-15 12:25:00|10538.93|10538.93|10535|10535|10538.93|10538.93|10533.33|10533.33|0
1686832200000|2023-06-15 12:30:00|10534.76|10534.76|10523.72|10523.72|10537.27|10537.27|10523.72|10523.72|0
1686832500000|2023-06-15 12:35:00|10523.26|10523.26|10521.59|10521.59|10531.15|10531.15|10520.24|10520.24|0
1686832800000|2023-06-15 12:40:00|10520|10520|10512.32|10512.32|10520|10520|10512.32|10512.32|0
1686833100000|2023-06-15 12:45:00|10510.72|10510.72|10542.35|10542.35|10542.35|10542.35|10510.72|10510.72|0
1686833400000|2023-06-15 12:50:00|10543.07|10543.07|10535.49|10535.49|10544.06|10544.06|10531.58|10531.58|0
1686833700000|2023-06-15 12:55:00|10534.58|10534.58|10530.79|10530.79|10535.31|10535.31|10526.37|10526.37|0
1686834000000|2023-06-15 13:00:00|10529.22|10529.22|10523.85|10523.85|10529.22|10529.22|10518.17|10518.17|0
1686834300000|2023-06-15 13:05:00|10524.31|10524.31|10522.1|10522.1|10524.31|10524.31|10519.26|10519.26|0
1686834600000|2023-06-15 13:10:00|10521.64|10521.64|10516.98|10516.98|10521.64|10521.64|10516.98|10516.98|0
1686834900000|2023-06-15 13:15:00|10515.53|10515.53|10534.97|10534.97|10534.97|10534.97|10515.45|10515.45|0
1686835200000|2023-06-15 13:20:00|10539.28|10539.28|10544.64|10544.64|10544.64|10544.64|10537.89|10537.89|0
1686835500000|2023-06-15 13:25:00|10545.32|10545.32|10536.24|10536.24|10552.83|10552.83|10535.98|10535.98|0
1686835800000|2023-06-15 13:30:00|10535.11|10535.11|10521.88|10521.88|10537.45|10537.45|10521.88|10521.88|0
1686836100000|2023-06-15 13:35:00|10522.61|10522.61|10519.89|10519.89|10523.09|10523.09|10516.96|10516.96|0
1686836400000|2023-06-15 13:40:00|10519.41|10519.41|10522.57|10522.57|10528.53|10528.53|10518.23|10518.23|0
1686836700000|2023-06-15 13:45:00|10521.77|10521.77|10508.57|10508.57|10521.77|10521.77|10497.24|10497.24|0
1686837000000|2023-06-15 13:50:00|10509.36|10509.36|10514.95|10514.95|10517.39|10517.39|10509.36|10509.36|0
1686837300000|2023-06-15 13:55:00|10514.49|10514.49|10514.26|10514.26|10517.42|10517.42|10513.7|10513.7|0
1686837600000|2023-06-15 14:00:00|10515.06|10515.06|10548.36|10548.36|10548.36|10548.36|10515.06|10515.06|0
1686837900000|2023-06-15 14:05:00|10549.28|10549.28|10562.8|10562.8|10562.8|10562.8|10545.66|10545.66|0
1686838200000|2023-06-15 14:10:00|10563.6|10563.6|10557.18|10557.18|10563.6|10563.6|10544.17|10544.17|0
1686838500000|2023-06-15 14:15:00|10557.63|10557.63|10574.25|10574.25|10574.74|10574.74|10557.63|10557.63|0
1686838800000|2023-06-15 14:20:00|10574.98|10574.98|10583.88|10583.88|10585.82|10585.82|10573.52|10573.52|0
1686839100000|2023-06-15 14:25:00|10585.33|10585.33|10594.52|10594.52|10594.52|10594.52|10585.33|10585.33|0
1686839400000|2023-06-15 14:30:00|10595.43|10595.43|10619.34|10619.34|10619.34|10619.34|10595.43|10595.43|0
1686839700000|2023-06-15 14:35:00|10618.92|10618.92|10620.89|10620.89|10621.11|10621.11|10617.94|10617.94|0
1686840000000|2023-06-15 14:40:00|10619.44|10619.44|10613.41|10613.41|10620.4|10620.4|10613.41|10613.41|0
1686840300000|2023-06-15 14:45:00|10613.89|10613.89|10612.68|10612.68|10614.38|10614.38|10608.65|10608.65|0
1686840600000|2023-06-15 14:50:00|10611.95|10611.95|10591.77|10591.77|10612.17|10612.17|10591.05|10591.05|0
1686840900000|2023-06-15 14:55:00|10589.95|10589.95|10586.9|10586.9|10593.79|10593.79|10586.1|10586.1|0
1686841200000|2023-06-15 15:00:00|10587.62|10587.62|10592.32|10592.32|10592.81|10592.81|10587.62|10587.62|0
1686841500000|2023-06-15 15:05:00|10593.04|10593.04|10588.83|10588.83|10596.29|10596.29|10587.56|10587.56|0
1686841800000|2023-06-15 15:10:00|10588.37|10588.37|10600.61|10600.61|10600.61|10600.61|10588.37|10588.37|0
1686842100000|2023-06-15 15:15:00|10599.88|10599.88|10608.72|10608.72|10610.17|10610.17|10599.16|10599.16|0
1686842400000|2023-06-15 15:20:00|10607.81|10607.81|10616.43|10616.43|10617.33|10617.33|10604.62|10604.62|0
1686842700000|2023-06-15 15:25:00|10617.34|10617.34|10617.68|10617.68|10621.1|10621.1|10611.02|10611.02|0
1686899700000|2023-06-16 07:15:00|10546.34|10546.34|10554.31|10554.31|10567.47|10567.47|10545.12|10545.12|0
1686900000000|2023-06-16 07:20:00|10553.82|10553.82|10577.74|10577.74|10583.29|10583.29|10553.82|10553.82|0
1686900300000|2023-06-16 07:25:00|10576.95|10576.95|10583.04|10583.04|10583.04|10583.04|10572.26|10572.26|0
1686900600000|2023-06-16 07:30:00|10586.45|10586.45|10598.12|10598.12|10598.58|10598.58|10585.32|10585.32|0
1686900900000|2023-06-16 07:35:00|10598.37|10598.37|10635.5|10635.5|10635.5|10635.5|10598.37|10598.37|0
1686901200000|2023-06-16 07:40:00|10637.69|10637.69|10626.44|10626.44|10640.41|10640.41|10625.64|10625.64|0
1686901500000|2023-06-16 07:45:00|10622.82|10622.82|10631.24|10631.24|10632.29|10632.29|10617.66|10617.66|0
1686901800000|2023-06-16 07:50:00|10628.84|10628.84|10625.86|10625.86|10629.73|10629.73|10621.64|10621.64|0
1686902100000|2023-06-16 07:55:00|10625.13|10625.13|10638.91|10638.91|10646.17|10646.17|10622.32|10622.32|0
1686902400000|2023-06-16 08:00:00|10640.36|10640.36|10644.87|10644.87|10651.43|10651.43|10633.66|10633.66|0
1686902700000|2023-06-16 08:05:00|10644.07|10644.07|10622.53|10622.53|10646.02|10646.02|10622.53|10622.53|0
1686903000000|2023-06-16 08:10:00|10621.73|10621.73|10609.97|10609.97|10621.73|10621.73|10609.97|10609.97|0
1686903300000|2023-06-16 08:15:00|10611.42|10611.42|10599.43|10599.43|10612.14|10612.14|10599.43|10599.43|0
1686903600000|2023-06-16 08:20:00|10598.71|10598.71|10603.38|10603.38|10604.83|10604.83|10596.2|10596.2|0
1686903900000|2023-06-16 08:25:00|10604.17|10604.17|10626.17|10626.17|10627.37|10627.37|10604.17|10604.17|0
1686904200000|2023-06-16 08:30:00|10625.37|10625.37|10621.45|10621.45|10625.37|10625.37|10621.45|10621.45|0
1686904500000|2023-06-16 08:35:00|10620.78|10620.78|10606.27|10606.27|10620.78|10620.78|10601.09|10601.09|0
1686904800000|2023-06-16 08:40:00|10604.82|10604.82|10630.57|10630.57|10631.49|10631.49|10604.82|10604.82|0
1686905100000|2023-06-16 08:45:00|10628.21|10628.21|10631.77|10631.77|10634.67|10634.67|10626.53|10626.53|0
1686905400000|2023-06-16 08:50:00|10631.04|10631.04|10666.12|10666.12|10666.12|10666.12|10631.04|10631.04|0
1686905700000|2023-06-16 08:55:00|10667.58|10667.58|10671.35|10671.35|10673.52|10673.52|10659.94|10659.94|0
1686906000000|2023-06-16 09:00:00|10671.11|10671.11|10662.63|10662.63|10671.11|10671.11|10662.18|10662.18|0
1686906300000|2023-06-16 09:05:00|10663.09|10663.09|10631.43|10631.43|10663.09|10663.09|10630.25|10630.25|0
1686906900000|2023-06-16 09:15:00|10632.15|10632.15|10616.95|10616.95|10638.5|10638.5|10609.99|10609.99|0
1686907200000|2023-06-16 09:20:00|10617.67|10617.67|10641.41|10641.41|10645.71|10645.71|10617.1|10617.1|0
1686907500000|2023-06-16 09:25:00|10639.81|10639.81|10646.07|10646.07|10646.07|10646.07|10638.37|10638.37|0
1686907800000|2023-06-16 09:30:00|10647.47|10647.47|10659.17|10659.17|10660.38|10660.38|10647.47|10647.47|0
1686908100000|2023-06-16 09:35:00|10660.62|10660.62|10659|10659|10662.61|10662.61|10659|10659|0
1686908400000|2023-06-16 09:40:00|10658.03|10658.03|10655.31|10655.31|10658.03|10658.03|10649.88|10649.88|0
1686908700000|2023-06-16 09:45:00|10656.11|10656.11|10631.39|10631.39|10656.11|10656.11|10623.94|10623.94|0
1686909000000|2023-06-16 09:50:00|10626.94|10626.94|10636|10636|10642.66|10642.66|10625.98|10625.98|0
1686909300000|2023-06-16 09:55:00|10634.74|10634.74|10630.55|10630.55|10636.52|10636.52|10625.04|10625.04|0
1686909600000|2023-06-16 10:00:00|10627.58|10627.58|10645.02|10645.02|10650.14|10650.14|10627.58|10627.58|0
1686909900000|2023-06-16 10:05:00|10643.89|10643.89|10642.81|10642.81|10644.86|10644.86|10632.37|10632.37|0
1686910200000|2023-06-16 10:10:00|10642.35|10642.35|10633.93|10633.93|10642.35|10642.35|10633.93|10633.93|0
1686910500000|2023-06-16 10:15:00|10632.33|10632.33|10636.34|10636.34|10636.34|10636.34|10629.11|10629.11|0
1686910800000|2023-06-16 10:20:00|10635.88|10635.88|10636.5|10636.5|10637.18|10637.18|10634.36|10634.36|0
1686911100000|2023-06-16 10:25:00|10636.99|10636.99|10638.59|10638.59|10639.07|10639.07|10636.99|10636.99|0
1686911400000|2023-06-16 10:30:00|10637.14|10637.14|10628.57|10628.57|10637.14|10637.14|10627.96|10627.96|0
1686911700000|2023-06-16 10:35:00|10629.29|10629.29|10627.43|10627.43|10629.29|10629.29|10627.11|10627.11|0
1686912000000|2023-06-16 10:40:00|10628.34|10628.34|10632.96|10632.96|10634.79|10634.79|10628.34|10628.34|0
1686912300000|2023-06-16 10:45:00|10632.51|10632.51|10632.57|10632.57|10633.48|10633.48|10629.75|10629.75|0
1686912600000|2023-06-16 10:50:00|10632.08|10632.08|10628.48|10628.48|10633.37|10633.37|10628|10628|0
1686912900000|2023-06-16 10:55:00|10628.03|10628.03|10630.91|10630.91|10630.91|10630.91|10628.03|10628.03|0
1686913200000|2023-06-16 11:00:00|10631.71|10631.71|10636.76|10636.76|10636.76|10636.76|10630.8|10630.8|0
1686913500000|2023-06-16 11:05:00|10636.04|10636.04|10636.08|10636.08|10637.77|10637.77|10634.36|10634.36|0
1686913800000|2023-06-16 11:10:00|10636.8|10636.8|10637.8|10637.8|10638.25|10638.25|10636.8|10636.8|0
1686914100000|2023-06-16 11:15:00|10638.52|10638.52|10642.36|10642.36|10642.36|10642.36|10638.52|10638.52|0
1686914400000|2023-06-16 11:20:00|10640.42|10640.42|10618.18|10618.18|10640.42|10640.42|10613.06|10613.06|0
1686914700000|2023-06-16 11:25:00|10618.66|10618.66|10616.93|10616.93|10623.51|10623.51|10616.21|10616.21|0
1686915000000|2023-06-16 11:30:00|10616.02|10616.02|10614.75|10614.75|10617.39|10617.39|10614.22|10614.22|0
1686915300000|2023-06-16 11:35:00|10614.03|10614.03|10606.63|10606.63|10614.03|10614.03|10605.91|10605.91|0
1686915600000|2023-06-16 11:40:00|10605.83|10605.83|10601.74|10601.74|10605.83|10605.83|10601.06|10601.06|0
1686915900000|2023-06-16 11:45:00|10600.48|10600.48|10595.44|10595.44|10600.48|10600.48|10594.53|10594.53|0
1686916200000|2023-06-16 11:50:00|10594.08|10594.08|10592.23|10592.23|10594.99|10594.99|10590.99|10590.99|0
1686916500000|2023-06-16 11:55:00|10591.78|10591.78|10591.26|10591.26|10591.78|10591.78|10588.71|10588.71|0
1686916800000|2023-06-16 12:00:00|10590.35|10590.35|10583.18|10583.18|10590.35|10590.35|10579.99|10579.99|0
1686917100000|2023-06-16 12:05:00|10581.82|10581.82|10580.51|10580.51|10581.82|10581.82|10576.34|10576.34|0
1686917400000|2023-06-16 12:10:00|10578.94|10578.94|10581.03|10581.03|10581.22|10581.22|10578.94|10578.94|0
1686917700000|2023-06-16 12:15:00|10581.82|10581.82|10582.67|10582.67|10582.9|10582.9|10579.48|10579.48|0
1686918000000|2023-06-16 12:20:00|10582.22|10582.22|10582.11|10582.11|10583.82|10583.82|10582.11|10582.11|0
1686918300000|2023-06-16 12:25:00|10581.86|10581.86|10589.51|10589.51|10589.99|10589.99|10581.41|10581.41|0
1686918600000|2023-06-16 12:30:00|10591.33|10591.33|10593.37|10593.37|10593.37|10593.37|10588.35|10588.35|0
1686918900000|2023-06-16 12:35:00|10595.54|10595.54|10603.09|10603.09|10603.09|10603.09|10595.54|10595.54|0
1686919200000|2023-06-16 12:40:00|10602.64|10602.64|10592.47|10592.47|10602.64|10602.64|10589.45|10589.45|0
1686919500000|2023-06-16 12:45:00|10592.02|10592.02|10582.67|10582.67|10592.02|10592.02|10582.67|10582.67|0
1686919800000|2023-06-16 12:50:00|10582.22|10582.22|10588.38|10588.38|10588.88|10588.88|10581.76|10581.76|0
1686920100000|2023-06-16 12:55:00|10589.18|10589.18|10590.32|10590.32|10595.17|10595.17|10589.18|10589.18|0
1686920400000|2023-06-16 13:00:00|10589.59|10589.59|10595.26|10595.26|10595.26|10595.26|10589.59|10589.59|0
1686920700000|2023-06-16 13:05:00|10594.47|10594.47|10584.33|10584.33|10596.56|10596.56|10584.33|10584.33|0
1686921000000|2023-06-16 13:10:00|10585.12|10585.12|10592.38|10592.38|10592.38|10592.38|10585.12|10585.12|0
1686921300000|2023-06-16 13:15:00|10592.86|10592.86|10589.58|10589.58|10598.41|10598.41|10588.61|10588.61|0
1686921600000|2023-06-16 13:20:00|10588.79|10588.79|10589.57|10589.57|10591.09|10591.09|10588.79|10588.79|0
1686921900000|2023-06-16 13:25:00|10590.05|10590.05|10588.25|10588.25|10590.29|10590.29|10585.56|10585.56|0
1686922200000|2023-06-16 13:30:00|10587.79|10587.79|10564.59|10564.59|10587.79|10587.79|10564.11|10564.11|0
1686922500000|2023-06-16 13:35:00|10564.11|10564.11|10567.72|10567.72|10568.21|10568.21|10561.61|10561.61|0
1686922800000|2023-06-16 13:40:00|10566.14|10566.14|10578.03|10578.03|10578.03|10578.03|10561.28|10561.28|0
1686923100000|2023-06-16 13:45:00|10577.31|10577.31|10581.65|10581.65|10583.55|10583.55|10573.52|10573.52|0
1686923400000|2023-06-16 13:50:00|10581.16|10581.16|10575.19|10575.19|10584.16|10584.16|10574.39|10574.39|0
1686923700000|2023-06-16 13:55:00|10575.67|10575.67|10594.86|10594.86|10598.27|10598.27|10575.67|10575.67|0
1686924000000|2023-06-16 14:00:00|10593.28|10593.28|10615.88|10615.88|10615.88|10615.88|10590.22|10590.22|0
1686924300000|2023-06-16 14:05:00|10616.33|10616.33|10613.35|10613.35|10617.9|10617.9|10612.28|10612.28|0
1686924600000|2023-06-16 14:10:00|10612.56|10612.56|10604.77|10604.77|10612.56|10612.56|10603.64|10603.64|0
1686924900000|2023-06-16 14:15:00|10604.28|10604.28|10616.39|10616.39|10617.12|10617.12|10604.28|10604.28|0
1686925200000|2023-06-16 14:20:00|10617.3|10617.3|10622.99|10622.99|10625.49|10625.49|10617.3|10617.3|0
1686925500000|2023-06-16 14:25:00|10622.26|10622.26|10618.76|10618.76|10623.73|10623.73|10618.27|10618.27|0
1686925800000|2023-06-16 14:30:00|10619.88|10619.88|10611.79|10611.79|10621.52|10621.52|10611.79|10611.79|0
1686926100000|2023-06-16 14:35:00|10610.66|10610.66|10612.11|10612.11|10612.11|10612.11|10605.89|10605.89|0
1686926400000|2023-06-16 14:40:00|10614.35|10614.35|10612.13|10612.13|10614.35|10614.35|10612.13|10612.13|0
1686926700000|2023-06-16 14:45:00|10611.41|10611.41|10606.26|10606.26|10611.41|10611.41|10602.93|10602.93|0
1686927000000|2023-06-16 14:50:00|10605.8|10605.8|10600.11|10600.11|10607.56|10607.56|10600.11|10600.11|0
1686927300000|2023-06-16 14:55:00|10600.84|10600.84|10579.59|10579.59|10601.81|10601.81|10578.34|10578.34|0
1686927600000|2023-06-16 15:00:00|10578.12|10578.12|10552.31|10552.31|10578.12|10578.12|10552.31|10552.31|0
1686927900000|2023-06-16 15:05:00|10553.91|10553.91|10554.14|10554.14|10555.53|10555.53|10552.77|10552.77|0
1686928200000|2023-06-16 15:10:00|10554.6|10554.6|10535.47|10535.47|10555.81|10555.81|10530.91|10530.91|0
1686928500000|2023-06-16 15:15:00|10536.19|10536.19|10538.54|10538.54|10538.73|10538.73|10532.4|10532.4|0
1686928800000|2023-06-16 15:20:00|10539.02|10539.02|10529.39|10529.39|10541.11|10541.11|10525.15|10525.15|0
1686929100000|2023-06-16 15:25:00|10529.85|10529.85|10527.41|10527.41|10529.85|10529.85|10523.23|10523.23|0
1687158900000|2023-06-19 07:15:00|10527.9|10527.9|10513.04|10513.04|10527.9|10527.9|10512.17|10512.17|0
1687159200000|2023-06-19 07:20:00|10506.42|10506.42|10489.32|10489.32|10506.42|10506.42|10488.42|10488.42|0
1687159500000|2023-06-19 07:25:00|10490.9|10490.9|10483.38|10483.38|10492.15|10492.15|10483.38|10483.38|0
1687159800000|2023-06-19 07:30:00|10481.77|10481.77|10486.83|10486.83|10488.53|10488.53|10481.77|10481.77|0
1687160100000|2023-06-19 07:35:00|10487.64|10487.64|10489.08|10489.08|10492.81|10492.81|10487|10487|0
1687160400000|2023-06-19 07:40:00|10488.28|10488.28|10487.08|10487.08|10488.73|10488.73|10484.66|10484.66|0
1687160700000|2023-06-19 07:45:00|10486.11|10486.11|10465.18|10465.18|10486.11|10486.11|10462.01|10462.01|0
1687161000000|2023-06-19 07:50:00|10463.72|10463.72|10478.17|10478.17|10478.97|10478.97|10463.72|10463.72|0
1687161300000|2023-06-19 07:55:00|10480.11|10480.11|10454.46|10454.46|10481.32|10481.32|10453.73|10453.73|0
1687161600000|2023-06-19 08:00:00|10453.65|10453.65|10453.42|10453.42|10453.65|10453.65|10450.38|10450.38|0
1687161900000|2023-06-19 08:05:00|10452.62|10452.62|10450.14|10450.14|10453.42|10453.42|10450.01|10450.01|0
1687162200000|2023-06-19 08:10:00|10450.87|10450.87|10436.6|10436.6|10450.87|10450.87|10435.87|10435.87|0
1687162500000|2023-06-19 08:15:00|10437.41|10437.41|10415.27|10415.27|10437.41|10437.41|10415.27|10415.27|0
1687162800000|2023-06-19 08:20:00|10413.3|10413.3|10400.74|10400.74|10413.3|10413.3|10396.65|10396.65|0
1687163100000|2023-06-19 08:25:00|10401.64|10401.64|10404.13|10404.13|10407.43|10407.43|10401.64|10401.64|0
1687163400000|2023-06-19 08:30:00|10403.23|10403.23|10407.23|10407.23|10407.23|10407.23|10400.73|10400.73|0
1687163700000|2023-06-19 08:35:00|10414.17|10414.17|10426.43|10426.43|10426.43|10426.43|10412.69|10412.69|0
1687164000000|2023-06-19 08:40:00|10427.96|10427.96|10416.57|10416.57|10428.45|10428.45|10416.57|10416.57|0
1687164300000|2023-06-19 08:45:00|10415.22|10415.22|10433.03|10433.03|10433.03|10433.03|10409.6|10409.6|0
1687164600000|2023-06-19 08:50:00|10434.16|10434.16|10440.66|10440.66|10440.66|10440.66|10434.16|10434.16|0
1687164900000|2023-06-19 08:55:00|10440.89|10440.89|10433.52|10433.52|10441.34|10441.34|10433.52|10433.52|0
1687165200000|2023-06-19 09:00:00|10432.06|10432.06|10444.6|10444.6|10444.6|10444.6|10432.06|10432.06|0
1687165500000|2023-06-19 09:05:00|10445.05|10445.05|10446.52|10446.52|10449.1|10449.1|10445.05|10445.05|0
1687165800000|2023-06-19 09:10:00|10446.97|10446.97|10449.33|10449.33|10449.81|10449.81|10446.69|10446.69|0
1687166100000|2023-06-19 09:15:00|10449.82|10449.82|10454.68|10454.68|10454.85|10454.85|10449.82|10449.82|0
1687166400000|2023-06-19 09:20:00|10455.58|10455.58|10457.95|10457.95|10462.82|10462.82|10455.58|10455.58|0
1687166700000|2023-06-19 09:25:00|10456.49|10456.49|10458.88|10458.88|10458.88|10458.88|10455.15|10455.15|0
1687167000000|2023-06-19 09:30:00|10457.91|10457.91|10454.67|10454.67|10457.91|10457.91|10454.67|10454.67|0
1687167300000|2023-06-19 09:35:00|10453.88|10453.88|10474.12|10474.12|10474.12|10474.12|10450.83|10450.83|0
1687167600000|2023-06-19 09:40:00|10473.15|10473.15|10476.94|10476.94|10477.39|10477.39|10470.31|10470.31|0
1687167900000|2023-06-19 09:45:00|10475.33|10475.33|10471.22|10471.22|10478.13|10478.13|10471.22|10471.22|0
1687168200000|2023-06-19 09:50:00|10470.73|10470.73|10465.42|10465.42|10470.73|10470.73|10462.99|10462.99|0
1687168500000|2023-06-19 09:55:00|10465.9|10465.9|10457.98|10457.98|10466.15|10466.15|10457.47|10457.47|0
1687168800000|2023-06-19 10:00:00|10457.17|10457.17|10456.91|10456.91|10460.71|10460.71|10456.72|10456.72|0
1687169100000|2023-06-19 10:05:00|10455.32|10455.32|10447.37|10447.37|10455.32|10455.32|10447.37|10447.37|0
1687169400000|2023-06-19 10:10:00|10445.11|10445.11|10438.48|10438.48|10445.84|10445.84|10437.72|10437.72|0
1687169700000|2023-06-19 10:15:00|10439.21|10439.21|10429.52|10429.52|10439.21|10439.21|10429.52|10429.52|0
1687170000000|2023-06-19 10:20:00|10429.75|10429.75|10427.21|10427.21|10429.75|10429.75|10426.08|10426.08|0
1687170300000|2023-06-19 10:25:00|10426.48|10426.48|10428.67|10428.67|10428.67|10428.67|10422.23|10422.23|0
1687170600000|2023-06-19 10:30:00|10429.57|10429.57|10432.45|10432.45|10432.45|10432.45|10429.45|10429.45|0
1687170900000|2023-06-19 10:35:00|10432|10432|10430.22|10430.22|10432.45|10432.45|10428.03|10428.03|0
1687171200000|2023-06-19 10:40:00|10431.83|10431.83|10425.65|10425.65|10431.83|10431.83|10423.95|10423.95|0
1687171500000|2023-06-19 10:45:00|10424.19|10424.19|10418.86|10418.86|10424.19|10424.19|10418.34|10418.34|0
1687171800000|2023-06-19 10:50:00|10418.13|10418.13|10418.21|10418.21|10418.21|10418.21|10416.48|10416.48|0
1687172100000|2023-06-19 10:55:00|10416.75|10416.75|10401.18|10401.18|10417.2|10417.2|10398.9|10398.9|0
1687172400000|2023-06-19 11:00:00|10401.91|10401.91|10399.77|10399.77|10401.91|10401.91|10398.96|10398.96|0
1687172700000|2023-06-19 11:05:00|10398.64|10398.64|10400.83|10400.83|10400.83|10400.83|10398.64|10398.64|0
1687173000000|2023-06-19 11:10:00|10400.59|10400.59|10397.89|10397.89|10401.8|10401.8|10397.44|10397.44|0
1687173300000|2023-06-19 11:15:00|10399.23|10399.23|10399.36|10399.36|10403.03|10403.03|10398.1|10398.1|0
1687173600000|2023-06-19 11:20:00|10398.46|10398.46|10395.68|10395.68|10398.99|10398.99|10395.68|10395.68|0
1687173900000|2023-06-19 11:25:00|10396.17|10396.17|10385.88|10385.88|10396.17|10396.17|10385.07|10385.07|0
1687174200000|2023-06-19 11:30:00|10386.61|10386.61|10390.13|10390.13|10391.31|10391.31|10385.88|10385.88|0
1687174500000|2023-06-19 11:35:00|10389.9|10389.9|10389.73|10389.73|10392.04|10392.04|10389.73|10389.73|0
1687174800000|2023-06-19 11:40:00|10388.2|10388.2|10381.5|10381.5|10388.2|10388.2|10381.5|10381.5|0
1687175100000|2023-06-19 11:45:00|10380.77|10380.77|10375.93|10375.93|10383.84|10383.84|10375.93|10375.93|0
1687175400000|2023-06-19 11:50:00|10375.69|10375.69|10402.3|10402.3|10402.3|10402.3|10373.18|10373.18|0
1687175700000|2023-06-19 11:55:00|10405.13|10405.13|10416.87|10416.87|10422.09|10422.09|10405.13|10405.13|0
1687176000000|2023-06-19 12:00:00|10417.36|10417.36|10416.94|10416.94|10417.84|10417.84|10416.94|10416.94|0
1687176300000|2023-06-19 12:05:00|10416.7|10416.7|10415.25|10415.25|10416.7|10416.7|10414.36|10414.36|0
1687176600000|2023-06-19 12:10:00|10414.45|10414.45|10421.03|10421.03|10421.03|10421.03|10413.66|10413.66|0
1687176900000|2023-06-19 12:15:00|10420.23|10420.23|10415.68|10415.68|10420.78|10420.78|10415.68|10415.68|0
1687177200000|2023-06-19 12:20:00|10414.22|10414.22|10415.15|10415.15|10415.15|10415.15|10412.57|10412.57|0
1687177500000|2023-06-19 12:25:00|10415.96|10415.96|10420.41|10420.41|10421.83|10421.83|10415.96|10415.96|0
1687177800000|2023-06-19 12:30:00|10419.96|10419.96|10414.73|10414.73|10419.96|10419.96|10414.73|10414.73|0
1687178100000|2023-06-19 12:35:00|10413.92|10413.92|10409.8|10409.8|10415.45|10415.45|10409.8|10409.8|0
1687178400000|2023-06-19 12:40:00|10409.07|10409.07|10405.92|10405.92|10409.07|10409.07|10402.4|10402.4|0
1687178700000|2023-06-19 12:45:00|10406.65|10406.65|10405.67|10405.67|10407.46|10407.46|10402.86|10402.86|0
1687179000000|2023-06-19 12:50:00|10405.44|10405.44|10414.47|10414.47|10414.47|10414.47|10404.08|10404.08|0
1687179300000|2023-06-19 12:55:00|10413.74|10413.74|10417.15|10417.15|10417.15|10417.15|10413.26|10413.26|0
1687179600000|2023-06-19 13:00:00|10417.64|10417.64|10419.74|10419.74|10420.14|10420.14|10417.64|10417.64|0
1687179900000|2023-06-19 13:05:00|10420.19|10420.19|10419.01|10419.01|10420.19|10420.19|10419.01|10419.01|0
1687180200000|2023-06-19 13:10:00|10419.75|10419.75|10424.51|10424.51|10424.51|10424.51|10419.75|10419.75|0
1687180500000|2023-06-19 13:15:00|10422.81|10422.81|10422.07|10422.07|10425.78|10425.78|10422.07|10422.07|0
1687180800000|2023-06-19 13:20:00|10421.34|10421.34|10421.88|10421.88|10424.64|10424.64|10421.34|10421.34|0
1687181100000|2023-06-19 13:25:00|10422.61|10422.61|10436.8|10436.8|10437.83|10437.83|10421.48|10421.48|0
1687181400000|2023-06-19 13:30:00|10436|10436|10435.06|10435.06|10436.48|10436.48|10433.53|10433.53|0
1687181700000|2023-06-19 13:35:00|10435.55|10435.55|10439.25|10439.25|10439.25|10439.25|10435.55|10435.55|0
1687182000000|2023-06-19 13:40:00|10439|10439|10441.77|10441.77|10442.05|10442.05|10438.93|10438.93|0
1687182300000|2023-06-19 13:45:00|10441.04|10441.04|10447.41|10447.41|10447.41|10447.41|10441.04|10441.04|0
1687182600000|2023-06-19 13:50:00|10448.14|10448.14|10445.94|10445.94|10451.1|10451.1|10443.2|10443.2|0
1687182900000|2023-06-19 13:55:00|10444.48|10444.48|10438.89|10438.89|10444.48|10444.48|10438.28|10438.28|0
1687183200000|2023-06-19 14:00:00|10439.62|10439.62|10441.26|10441.26|10442.13|10442.13|10438.89|10438.89|0
1687183500000|2023-06-19 14:05:00|10440.81|10440.81|10456.67|10456.67|10456.67|10456.67|10438.63|10438.63|0
1687183800000|2023-06-19 14:10:00|10458.86|10458.86|10455.74|10455.74|10460.53|10460.53|10454.69|10454.69|0
1687184100000|2023-06-19 14:15:00|10455.5|10455.5|10456.83|10456.83|10463.34|10463.34|10455.25|10455.25|0
1687184400000|2023-06-19 14:20:00|10457.56|10457.56|10456.75|10456.75|10459.81|10459.81|10454.5|10454.5|0
1687184700000|2023-06-19 14:25:00|10456.02|10456.02|10464.84|10464.84|10465.43|10465.43|10455.11|10455.11|0
1687185000000|2023-06-19 14:30:00|10464.36|10464.36|10458.71|10458.71|10464.36|10464.36|10458.38|10458.38|0
1687185300000|2023-06-19 14:35:00|10458.46|10458.46|10451.76|10451.76|10458.46|10458.46|10451.76|10451.76|0
1687185600000|2023-06-19 14:40:00|10452.49|10452.49|10453.36|10453.36|10456.4|10456.4|10452.49|10452.49|0
1687185900000|2023-06-19 14:45:00|10452.56|10452.56|10459.25|10459.25|10459.25|10459.25|10452.56|10452.56|0
1687186200000|2023-06-19 14:50:00|10459.02|10459.02|10456.05|10456.05|10460.02|10460.02|10455.98|10455.98|0
1687186500000|2023-06-19 14:55:00|10454.47|10454.47|10448.29|10448.29|10454.47|10454.47|10448.29|10448.29|0
1687186800000|2023-06-19 15:00:00|10447.84|10447.84|10434.52|10434.52|10447.84|10447.84|10433.06|10433.06|0
1687187100000|2023-06-19 15:05:00|10434.07|10434.07|10429.83|10429.83|10435.32|10435.32|10429.83|10429.83|0
1687187400000|2023-06-19 15:10:00|10430.28|10430.28|10435.57|10435.57|10435.57|10435.57|10430.28|10430.28|0
1687187700000|2023-06-19 15:15:00|10436.02|10436.02|10437.85|10437.85|10438.99|10438.99|10434.47|10434.47|0
1687188000000|2023-06-19 15:20:00|10438.98|10438.98|10434.88|10434.88|10439.54|10439.54|10432.98|10432.98|0
1687188300000|2023-06-19 15:25:00|10435.33|10435.33|10421.59|10421.59|10435.33|10435.33|10420.22|10420.22|0
1687245300000|2023-06-20 07:15:00|10433.81|10433.81|10441.8|10441.8|10452.4|10452.4|10432.84|10432.84|0
1687245600000|2023-06-20 07:20:00|10442.93|10442.93|10452.37|10452.37|10452.37|10452.37|10442.93|10442.93|0
1687245900000|2023-06-20 07:25:00|10454.34|10454.34|10455.91|10455.91|10460.17|10460.17|10453.61|10453.61|0
1687246200000|2023-06-20 07:30:00|10454.78|10454.78|10442.55|10442.55|10454.78|10454.78|10438.17|10438.17|0
1687246500000|2023-06-20 07:35:00|10443.34|10443.34|10446.17|10446.17|10449.16|10449.16|10442.61|10442.61|0
1687246800000|2023-06-20 07:40:00|10447.63|10447.63|10444.5|10444.5|10449.63|10449.63|10443.69|10443.69|0
1687247100000|2023-06-20 07:45:00|10444.98|10444.98|10434.88|10434.88|10446.93|10446.93|10433.18|10433.18|0
1687247400000|2023-06-20 07:50:00|10434.15|10434.15|10432.92|10432.92|10434.39|10434.39|10429.86|10429.86|0
1687247700000|2023-06-20 07:55:00|10431.95|10431.95|10444.09|10444.09|10444.74|10444.74|10431.14|10431.14|0
1687248000000|2023-06-20 08:00:00|10444.9|10444.9|10433.75|10433.75|10452.21|10452.21|10433.75|10433.75|0
1687248300000|2023-06-20 08:05:00|10432.94|10432.94|10427.78|10427.78|10432.94|10432.94|10427.05|10427.05|0
1687248600000|2023-06-20 08:10:00|10428.23|10428.23|10427.66|10427.66|10428.88|10428.88|10424.1|10424.1|0
1687248900000|2023-06-20 08:15:00|10428.39|10428.39|10430.81|10430.81|10431.54|10431.54|10428.39|10428.39|0
1687249200000|2023-06-20 08:20:00|10430.08|10430.08|10430.58|10430.58|10430.58|10430.58|10425.87|10425.87|0
1687249500000|2023-06-20 08:25:00|10428.97|10428.97|10417.91|10417.91|10428.97|10428.97|10417.91|10417.91|0
1687249800000|2023-06-20 08:30:00|10419.04|10419.04|10426.43|10426.43|10427.13|10427.13|10419.04|10419.04|0
1687250100000|2023-06-20 08:35:00|10424.97|10424.97|10431.71|10431.71|10432.19|10432.19|10424.25|10424.25|0
1687250400000|2023-06-20 08:40:00|10431.48|10431.48|10435.65|10435.65|10435.65|10435.65|10431.48|10431.48|0
1687250700000|2023-06-20 08:45:00|10436.46|10436.46|10430.68|10430.68|10436.46|10436.46|10428.9|10428.9|0
1687251000000|2023-06-20 08:50:00|10431.13|10431.13|10425.8|10425.8|10431.13|10431.13|10425.8|10425.8|0
1687251300000|2023-06-20 08:55:00|10424.99|10424.99|10429.34|10429.34|10429.34|10429.34|10423.37|10423.37|0
1687251600000|2023-06-20 09:00:00|10428.37|10428.37|10434.89|10434.89|10435.62|10435.62|10428.37|10428.37|0
1687251900000|2023-06-20 09:05:00|10433.76|10433.76|10432.49|10432.49|10433.95|10433.95|10432.34|10432.34|0
1687252200000|2023-06-20 09:10:00|10432.94|10432.94|10436.57|10436.57|10439.3|10439.3|10432.94|10432.94|0
1687252500000|2023-06-20 09:15:00|10437.7|10437.7|10434.54|10434.54|10437.7|10437.7|10431.53|10431.53|0
1687252800000|2023-06-20 09:20:00|10433.81|10433.81|10434.22|10434.22|10434.22|10434.22|10432.68|10432.68|0
1687253100000|2023-06-20 09:25:00|10435.18|10435.18|10435.42|10435.42|10435.6|10435.6|10434.22|10434.22|0
1687253400000|2023-06-20 09:30:00|10434.69|10434.69|10438.88|10438.88|10438.88|10438.88|10434.69|10434.69|0
1687253700000|2023-06-20 09:35:00|10441.57|10441.57|10462.45|10462.45|10462.81|10462.81|10440.12|10440.12|0
1687254000000|2023-06-20 09:40:00|10463.26|10463.26|10461.52|10461.52|10463.26|10463.26|10460.67|10460.67|0
1687254300000|2023-06-20 09:45:00|10460.73|10460.73|10456.77|10456.77|10460.73|10460.73|10456.32|10456.32|0
1687254600000|2023-06-20 09:50:00|10456.29|10456.29|10441.31|10441.31|10456.29|10456.29|10441.31|10441.31|0
1687254900000|2023-06-20 09:55:00|10440.18|10440.18|10441.21|10441.21|10443.21|10443.21|10439.5|10439.5|0
1687255200000|2023-06-20 10:00:00|10441.66|10441.66|10452.16|10452.16|10452.16|10452.16|10435.23|10435.23|0
1687255500000|2023-06-20 10:05:00|10454.02|10454.02|10459.64|10459.64|10461.11|10461.11|10454.02|10454.02|0
1687255800000|2023-06-20 10:10:00|10456.29|10456.29|10455.81|10455.81|10456.29|10456.29|10455.81|10455.81|0
1687256100000|2023-06-20 10:15:00|10456.54|10456.54|10458.03|10458.03|10458.03|10458.03|10455.12|10455.12|0
1687256400000|2023-06-20 10:20:00|10457.13|10457.13|10450.91|10450.91|10457.13|10457.13|10449.52|10449.52|0
1687256700000|2023-06-20 10:25:00|10451.8|10451.8|10449.45|10449.45|10452.77|10452.77|10448.64|10448.64|0
1687257000000|2023-06-20 10:30:00|10448.72|10448.72|10446.02|10446.02|10448.72|10448.72|10445.12|10445.12|0
1687257300000|2023-06-20 10:35:00|10446.92|10446.92|10440.69|10440.69|10446.92|10446.92|10440.69|10440.69|0
1687257600000|2023-06-20 10:40:00|10441.18|10441.18|10438.81|10438.81|10441.66|10441.66|10438.81|10438.81|0
1687257900000|2023-06-20 10:45:00|10439.71|10439.71|10438.45|10438.45|10439.71|10439.71|10438.45|10438.45|0
1687258200000|2023-06-20 10:50:00|10437.55|10437.55|10438|10438|10438|10438|10437.1|10437.1|0
1687258500000|2023-06-20 10:55:00|10437.52|10437.52|10436.79|10436.79|10437.52|10437.52|10436.79|10436.79|0
1687258800000|2023-06-20 11:00:00|10436.34|10436.34|10441.11|10441.11|10441.11|10441.11|10435.23|10435.23|0
1687259100000|2023-06-20 11:05:00|10440.13|10440.13|10440.12|10440.12|10440.57|10440.57|10436.59|10436.59|0
1687259400000|2023-06-20 11:10:00|10440.57|10440.57|10438.33|10438.33|10440.57|10440.57|10438.33|10438.33|0
1687259700000|2023-06-20 11:15:00|10436.87|10436.87|10461.16|10461.16|10463.1|10463.1|10436.87|10436.87|0
1687260000000|2023-06-20 11:20:00|10458.9|10458.9|10456.75|10456.75|10461.16|10461.16|10455.79|10455.79|0
1687260300000|2023-06-20 11:25:00|10457.24|10457.24|10462|10462|10462|10462|10456.56|10456.56|0
1687260600000|2023-06-20 11:30:00|10461.55|10461.55|10462.66|10462.66|10462.66|10462.66|10461.55|10461.55|0
1687260900000|2023-06-20 11:35:00|10462.21|10462.21|10474.93|10474.93|10475.17|10475.17|10461.51|10461.51|0
1687261200000|2023-06-20 11:40:00|10473.97|10473.97|10476.53|10476.53|10477.33|10477.33|10472.21|10472.21|0
1687261500000|2023-06-20 11:45:00|10476.05|10476.05|10474.43|10474.43|10476.05|10476.05|10473.63|10473.63|0
1687261800000|2023-06-20 11:50:00|10473.95|10473.95|10462.9|10462.9|10473.95|10473.95|10462.41|10462.41|0
1687262100000|2023-06-20 11:55:00|10462.21|10462.21|10460.63|10460.63|10462.21|10462.21|10456.91|10456.91|0
1687262400000|2023-06-20 12:00:00|10461.11|10461.11|10455.24|10455.24|10461.11|10461.11|10453.79|10453.79|0
1687262700000|2023-06-20 12:05:00|10450.95|10450.95|10454.16|10454.16|10454.16|10454.16|10450.95|10450.95|0
1687263000000|2023-06-20 12:10:00|10452.71|10452.71|10448.99|10448.99|10452.71|10452.71|10447.77|10447.77|0
1687263300000|2023-06-20 12:15:00|10448.02|10448.02|10444.58|10444.58|10448.02|10448.02|10444.58|10444.58|0
1687263600000|2023-06-20 12:20:00|10442.61|10442.61|10458.26|10458.26|10458.26|10458.26|10442.61|10442.61|0
1687263900000|2023-06-20 12:25:00|10467.23|10467.23|10470.34|10470.34|10473.34|10473.34|10467.23|10467.23|0
1687264200000|2023-06-20 12:30:00|10468.99|10468.99|10466.24|10466.24|10470.97|10470.97|10466.24|10466.24|0
1687264500000|2023-06-20 12:35:00|10464.63|10464.63|10471.17|10471.17|10471.17|10471.17|10464.63|10464.63|0
1687264800000|2023-06-20 12:40:00|10471.98|10471.98|10478.48|10478.48|10478.56|10478.56|10471.98|10471.98|0
1687265100000|2023-06-20 12:45:00|10479.61|10479.61|10490.24|10490.24|10492.83|10492.83|10479.61|10479.61|0
1687265400000|2023-06-20 12:50:00|10489.44|10489.44|10485.71|10485.71|10490.24|10490.24|10485.22|10485.22|0
1687265700000|2023-06-20 12:55:00|10489.07|10489.07|10496.85|10496.85|10496.85|10496.85|10488.85|10488.85|0
1687266000000|2023-06-20 13:00:00|10496.4|10496.4|10502.4|10502.4|10502.4|10502.4|10495.92|10495.92|0
1687266300000|2023-06-20 13:05:00|10503.19|10503.19|10499.42|10499.42|10505.12|10505.12|10498.68|10498.68|0
1687266600000|2023-06-20 13:10:00|10499.18|10499.18|10506.18|10506.18|10508.31|10508.31|10498.32|10498.32|0
1687266900000|2023-06-20 13:15:00|10507.64|10507.64|10505.43|10505.43|10508.67|10508.67|10505.43|10505.43|0
1687267200000|2023-06-20 13:20:00|10504.99|10504.99|10498.44|10498.44|10504.99|10504.99|10497.95|10497.95|0
1687267500000|2023-06-20 13:25:00|10497.63|10497.63|10488.42|10488.42|10497.63|10497.63|10486.93|10486.93|0
1687267800000|2023-06-20 13:30:00|10489.39|10489.39|10483.91|10483.91|10489.39|10489.39|10478.91|10478.91|0
1687268100000|2023-06-20 13:35:00|10483.18|10483.18|10486.56|10486.56|10487.57|10487.57|10481.72|10481.72|0
1687268400000|2023-06-20 13:40:00|10487.01|10487.01|10498.28|10498.28|10498.28|10498.28|10487.01|10487.01|0
1687268700000|2023-06-20 13:45:00|10496.82|10496.82|10491.68|10491.68|10497.55|10497.55|10491.23|10491.23|0
1687269000000|2023-06-20 13:50:00|10490.78|10490.78|10483.75|10483.75|10490.78|10490.78|10483.75|10483.75|0
1687269300000|2023-06-20 13:55:00|10484.2|10484.2|10486.95|10486.95|10488.89|10488.89|10483.75|10483.75|0
1687269600000|2023-06-20 14:00:00|10486.06|10486.06|10480.8|10480.8|10486.06|10486.06|10479.71|10479.71|0
1687269900000|2023-06-20 14:05:00|10481.61|10481.61|10474.27|10474.27|10484.49|10484.49|10474.27|10474.27|0
1687270200000|2023-06-20 14:10:00|10473.79|10473.79|10457.4|10457.4|10473.79|10473.79|10455.39|10455.39|0
1687270500000|2023-06-20 14:15:00|10457.85|10457.85|10441.54|10441.54|10460.92|10460.92|10440.08|10440.08|0
1687270800000|2023-06-20 14:20:00|10440.64|10440.64|10440.71|10440.71|10443.16|10443.16|10435.44|10435.44|0
1687271100000|2023-06-20 14:25:00|10440.23|10440.23|10427.44|10427.44|10440.23|10440.23|10425.01|10425.01|0
1687271400000|2023-06-20 14:30:00|10427.89|10427.89|10444.85|10444.85|10448.51|10448.51|10427.89|10427.89|0
1687271700000|2023-06-20 14:35:00|10443.88|10443.88|10444.52|10444.52|10444.52|10444.52|10442.61|10442.61|0
1687272000000|2023-06-20 14:40:00|10445.32|10445.32|10450.01|10450.01|10450.01|10450.01|10445.32|10445.32|0
1687272300000|2023-06-20 14:45:00|10449.21|10449.21|10449.96|10449.96|10450.99|10450.99|10448.51|10448.51|0
1687272600000|2023-06-20 14:50:00|10450.45|10450.45|10454.27|10454.27|10454.27|10454.27|10449.48|10449.48|0
1687272900000|2023-06-20 14:55:00|10453.79|10453.79|10456.39|10456.39|10456.39|10456.39|10451.18|10451.18|0
1687273200000|2023-06-20 15:00:00|10455.59|10455.59|10469.96|10469.96|10469.96|10469.96|10449.35|10449.35|0
1687273500000|2023-06-20 15:05:00|10469.47|10469.47|10464.05|10464.05|10470.28|10470.28|10464.05|10464.05|0
1687273800000|2023-06-20 15:10:00|10463.6|10463.6|10462.28|10462.28|10463.6|10463.6|10456.89|10456.89|0
1687274100000|2023-06-20 15:15:00|10461.01|10461.01|10457.92|10457.92|10461.01|10461.01|10452.34|10452.34|0
1687274400000|2023-06-20 15:20:00|10458.72|10458.72|10457.91|10457.91|10460.54|10460.54|10456.59|10456.59|0
1687274700000|2023-06-20 15:25:00|10458.72|10458.72|10448.99|10448.99|10459.21|10459.21|10448.99|10448.99|0
1687331700000|2023-06-21 07:15:00|10270.53|10270.53|10280.63|10280.63|10282.24|10282.24|10270.53|10270.53|0
1687332000000|2023-06-21 07:20:00|10279.17|10279.17|10206.22|10206.22|10279.17|10279.17|10200.55|10200.55|0
1687332300000|2023-06-21 07:25:00|10201.84|10201.84|10159.73|10159.73|10201.84|10201.84|10157.64|10157.64|0
1687332600000|2023-06-21 07:30:00|10160.18|10160.18|10197.27|10197.27|10197.71|10197.71|10160.18|10160.18|0
1687332900000|2023-06-21 07:35:00|10196.54|10196.54|10201.25|10201.25|10208.23|10208.23|10195.64|10195.64|0
1687333200000|2023-06-21 07:40:00|10199.67|10199.67|10200.62|10200.62|10201.07|10201.07|10195.87|10195.87|0
1687333500000|2023-06-21 07:45:00|10199.65|10199.65|10193.73|10193.73|10201.19|10201.19|10193.73|10193.73|0
1687333800000|2023-06-21 07:50:00|10193.97|10193.97|10183.3|10183.3|10194.46|10194.46|10181.18|10181.18|0
1687334100000|2023-06-21 07:55:00|10183.55|10183.55|10164.44|10164.44|10185.72|10185.72|10164.44|10164.44|0
1687334400000|2023-06-21 08:00:00|10165.34|10165.34|10153.97|10153.97|10175.36|10175.36|10153.97|10153.97|0
1687334700000|2023-06-21 08:05:00|10152.51|10152.51|10160.11|10160.11|10160.21|10160.21|10152.51|10152.51|0
1687335000000|2023-06-21 08:10:00|10159.87|10159.87|10150.63|10150.63|10162.65|10162.65|10146.99|10146.99|0
1687335300000|2023-06-21 08:15:00|10151.08|10151.08|10170.5|10170.5|10170.5|10170.5|10151.08|10151.08|0
1687335600000|2023-06-21 08:20:00|10173.46|10173.46|10174.25|10174.25|10177.79|10177.79|10170.38|10170.38|0
1687335900000|2023-06-21 08:25:00|10175.86|10175.86|10155.48|10155.48|10177.2|10177.2|10155.48|10155.48|0
1687336200000|2023-06-21 08:30:00|10155.93|10155.93|10161.69|10161.69|10162.14|10162.14|10152.48|10152.48|0
1687336500000|2023-06-21 08:35:00|10161.24|10161.24|10169.25|10169.25|10169.25|10169.25|10159.75|10159.75|0
1687336800000|2023-06-21 08:40:00|10168.8|10168.8|10181.62|10181.62|10181.62|10181.62|10168.8|10168.8|0
1687337100000|2023-06-21 08:45:00|10183.21|10183.21|10184.18|10184.18|10188.57|10188.57|10183.21|10183.21|0
1687337400000|2023-06-21 08:50:00|10183.37|10183.37|10193.68|10193.68|10193.93|10193.93|10181.56|10181.56|0
1687337700000|2023-06-21 08:55:00|10194.49|10194.49|10225.05|10225.05|10225.05|10225.05|10194.49|10194.49|0
1687338000000|2023-06-21 09:00:00|10227.47|10227.47|10246.73|10246.73|10247.63|10247.63|10227.47|10227.47|0
1687338300000|2023-06-21 09:05:00|10245.83|10245.83|10238.45|10238.45|10246.29|10246.29|10238.45|10238.45|0
1687338600000|2023-06-21 09:10:00|10237.55|10237.55|10250.39|10250.39|10250.39|10250.39|10237.55|10237.55|0
1687338900000|2023-06-21 09:15:00|10251.19|10251.19|10257.3|10257.3|10258.76|10258.76|10251.19|10251.19|0
1687339200000|2023-06-21 09:20:00|10256.49|10256.49|10262.64|10262.64|10262.64|10262.64|10256.49|10256.49|0
1687339500000|2023-06-21 09:25:00|10265.06|10265.06|10261.49|10261.49|10265.06|10265.06|10248.89|10248.89|0
1687339800000|2023-06-21 09:30:00|10261.97|10261.97|10261.28|10261.28|10263.1|10263.1|10259.86|10259.86|0
1687340100000|2023-06-21 09:35:00|10262.73|10262.73|10253.99|10253.99|10264.44|10264.44|10253.99|10253.99|0
1687340400000|2023-06-21 09:40:00|10253.54|10253.54|10248.34|10248.34|10253.54|10253.54|10248.34|10248.34|0
1687340700000|2023-06-21 09:45:00|10247.89|10247.89|10248.12|10248.12|10248.61|10248.61|10242.68|10242.68|0
1687341000000|2023-06-21 09:50:00|10248.57|10248.57|10257.26|10257.26|10260.24|10260.24|10248.57|10248.57|0
1687341300000|2023-06-21 09:55:00|10256.53|10256.53|10257.07|10257.07|10258.53|10258.53|10255.8|10255.8|0
1687341600000|2023-06-21 10:00:00|10256.26|10256.26|10276.37|10276.37|10276.37|10276.37|10255.37|10255.37|0
1687341900000|2023-06-21 10:05:00|10278.79|10278.79|10287.46|10287.46|10287.46|10287.46|10277.85|10277.85|0
1687342200000|2023-06-21 10:10:00|10286.73|10286.73|10284.93|10284.93|10289.14|10289.14|10284.93|10284.93|0
1687342500000|2023-06-21 10:15:00|10284.45|10284.45|10276.82|10276.82|10284.45|10284.45|10276.82|10276.82|0
1687342800000|2023-06-21 10:20:00|10276.33|10276.33|10260.66|10260.66|10276.33|10276.33|10260.38|10260.38|0
1687343100000|2023-06-21 10:25:00|10259.08|10259.08|10248.93|10248.93|10259.08|10259.08|10244.16|10244.16|0
1687343400000|2023-06-21 10:30:00|10249.67|10249.67|10244.45|10244.45|10250.16|10250.16|10244.45|10244.45|0
1687343700000|2023-06-21 10:35:00|10243.72|10243.72|10242.1|10242.1|10243.79|10243.79|10241.85|10241.85|0
1687344000000|2023-06-21 10:40:00|10241.37|10241.37|10237.37|10237.37|10241.37|10241.37|10237.37|10237.37|0
1687344300000|2023-06-21 10:45:00|10238.34|10238.34|10242.77|10242.77|10243.22|10243.22|10237.86|10237.86|0
1687344600000|2023-06-21 10:50:00|10243.74|10243.74|10237.07|10237.07|10244.71|10244.71|10237.07|10237.07|0
1687344900000|2023-06-21 10:55:00|10236.26|10236.26|10242.35|10242.35|10245.64|10245.64|10234.67|10234.67|0
1687345200000|2023-06-21 11:00:00|10243.08|10243.08|10238.5|10238.5|10244.33|10244.33|10238.5|10238.5|0
1687345500000|2023-06-21 11:05:00|10237.7|10237.7|10227.68|10227.68|10237.7|10237.7|10227.68|10227.68|0
1687345800000|2023-06-21 11:10:00|10229.29|10229.29|10221.75|10221.75|10230.09|10230.09|10221.75|10221.75|0
1687346100000|2023-06-21 11:15:00|10221.98|10221.98|10218.52|10218.52|10222.44|10222.44|10214.66|10214.66|0
1687346400000|2023-06-21 11:20:00|10217.73|10217.73|10205.13|10205.13|10217.73|10217.73|10205.13|10205.13|0
1687346700000|2023-06-21 11:25:00|10206.1|10206.1|10210.23|10210.23|10210.23|10210.23|10204.81|10204.81|0
1687347000000|2023-06-21 11:30:00|10210.71|10210.71|10212.42|10212.42|10213.43|10213.43|10210.23|10210.23|0
1687347300000|2023-06-21 11:35:00|10211.69|10211.69|10207.08|10207.08|10211.69|10211.69|10207.08|10207.08|0
1687347600000|2023-06-21 11:40:00|10207.89|10207.89|10208.08|10208.08|10212.02|10212.02|10206.57|10206.57|0
1687347900000|2023-06-21 11:45:00|10208.98|10208.98|10205.06|10205.06|10208.98|10208.98|10205.06|10205.06|0
1687348200000|2023-06-21 11:50:00|10205.86|10205.86|10204.38|10204.38|10205.86|10205.86|10201.09|10201.09|0
1687348500000|2023-06-21 11:55:00|10203.4|10203.4|10200.79|10200.79|10203.4|10203.4|10199.85|10199.85|0
1687348800000|2023-06-21 12:00:00|10201.03|10201.03|10195.92|10195.92|10201.03|10201.03|10195.92|10195.92|0
1687349100000|2023-06-21 12:05:00|10196.66|10196.66|10189.41|10189.41|10197.22|10197.22|10188.91|10188.91|0
1687349400000|2023-06-21 12:10:00|10188.6|10188.6|10180.52|10180.52|10188.6|10188.6|10180.52|10180.52|0
1687349700000|2023-06-21 12:15:00|10181|10181|10182.77|10182.77|10183.74|10183.74|10180.52|10180.52|0
1687350000000|2023-06-21 12:20:00|10183.26|10183.26|10186.33|10186.33|10186.33|10186.33|10182.29|10182.29|0
1687350300000|2023-06-21 12:25:00|10186.55|10186.55|10188.64|10188.64|10189.12|10189.12|10184.2|10184.2|0
1687350600000|2023-06-21 12:30:00|10186.48|10186.48|10186.77|10186.77|10191.68|10191.68|10185.75|10185.75|0
1687350900000|2023-06-21 12:35:00|10185.97|10185.97|10171.18|10171.18|10185.97|10185.97|10168.71|10168.71|0
1687351200000|2023-06-21 12:40:00|10170.45|10170.45|10166.07|10166.07|10170.45|10170.45|10166.07|10166.07|0
1687351500000|2023-06-21 12:45:00|10166.8|10166.8|10172.04|10172.04|10172.04|10172.04|10164.21|10164.21|0
1687351800000|2023-06-21 12:50:00|10171.07|10171.07|10178.3|10178.3|10178.3|10178.3|10166.24|10166.24|0
1687352100000|2023-06-21 12:55:00|10177.49|10177.49|10178.15|10178.15|10178.38|10178.38|10176.24|10176.24|0
1687352400000|2023-06-21 13:00:00|10178.38|10178.38|10171.36|10171.36|10178.38|10178.38|10171.36|10171.36|0
1687352700000|2023-06-21 13:05:00|10170.56|10170.56|10158.42|10158.42|10170.56|10170.56|10156.64|10156.64|0
1687353000000|2023-06-21 13:10:00|10157.61|10157.61|10149.25|10149.25|10158.42|10158.42|10148.77|10148.77|0
1687353300000|2023-06-21 13:15:00|10148.28|10148.28|10143.31|10143.31|10148.28|10148.28|10134.03|10134.03|0
1687353600000|2023-06-21 13:20:00|10144.28|10144.28|10147.99|10147.99|10147.99|10147.99|10144.28|10144.28|0
1687353900000|2023-06-21 13:25:00|10148.48|10148.48|10149.65|10149.65|10153.97|10153.97|10147.99|10147.99|0
1687354200000|2023-06-21 13:30:00|10151.1|10151.1|10160.39|10160.39|10160.39|10160.39|10149.64|10149.64|0
1687354500000|2023-06-21 13:35:00|10162|10162|10169.94|10169.94|10170.75|10170.75|10160.41|10160.41|0
1687354800000|2023-06-21 13:40:00|10170.68|10170.68|10187.93|10187.93|10188.38|10188.38|10170.4|10170.4|0
1687355100000|2023-06-21 13:45:00|10188.38|10188.38|10199.88|10199.88|10203.87|10203.87|10186.2|10186.2|0
1687355400000|2023-06-21 13:50:00|10200.61|10200.61|10202.47|10202.47|10205.34|10205.34|10198.52|10198.52|0
1687355700000|2023-06-21 13:55:00|10203.92|10203.92|10180.24|10180.24|10209.13|10209.13|10180.24|10180.24|0
1687356000000|2023-06-21 14:00:00|10180.97|10180.97|10171.17|10171.17|10185.51|10185.51|10171.17|10171.17|0
1687356300000|2023-06-21 14:05:00|10167.15|10167.15|10176.16|10176.16|10177.38|10177.38|10165.56|10165.56|0
1687356600000|2023-06-21 14:10:00|10175.68|10175.68|10178.9|10178.9|10186.38|10186.38|10175.68|10175.68|0
1687356900000|2023-06-21 14:15:00|10179.38|10179.38|10178.1|10178.1|10184.06|10184.06|10178.06|10178.06|0
1687357200000|2023-06-21 14:20:00|10176.97|10176.97|10172.89|10172.89|10178.62|10178.62|10172.89|10172.89|0
1687357500000|2023-06-21 14:25:00|10173.62|10173.62|10162.89|10162.89|10173.62|10173.62|10162.89|10162.89|0
1687357800000|2023-06-21 14:30:00|10161.93|10161.93|10163.57|10163.57|10167.37|10167.37|10161.93|10161.93|0
1687358100000|2023-06-21 14:35:00|10162.67|10162.67|10163.51|10163.51|10167.64|10167.64|10161.42|10161.42|0
1687358400000|2023-06-21 14:40:00|10162.55|10162.55|10164.4|10164.4|10165.73|10165.73|10154.82|10154.82|0
1687358700000|2023-06-21 14:45:00|10163.61|10163.61|10156.6|10156.6|10163.61|10163.61|10156.12|10156.12|0
1687359000000|2023-06-21 14:50:00|10157.09|10157.09|10167.17|10167.17|10167.17|10167.17|10156.36|10156.36|0
1687359300000|2023-06-21 14:55:00|10167.41|10167.41|10177.08|10177.08|10178.73|10178.73|10167.41|10167.41|0
1687359600000|2023-06-21 15:00:00|10178.91|10178.91|10170.99|10170.99|10185.5|10185.5|10169.71|10169.71|0
1687359900000|2023-06-21 15:05:00|10171.44|10171.44|10161.94|10161.94|10176.58|10176.58|10161.94|10161.94|0
1687360200000|2023-06-21 15:10:00|10160.97|10160.97|10162.3|10162.3|10162.84|10162.84|10153.59|10153.59|0
1687360500000|2023-06-21 15:15:00|10162.75|10162.75|10165.01|10165.01|10167.36|10167.36|10161.38|10161.38|0
1687360800000|2023-06-21 15:20:00|10165.46|10165.46|10170.04|10170.04|10170.29|10170.29|10160.44|10160.44|0
1687361100000|2023-06-21 15:25:00|10170.77|10170.77|10159.47|10159.47|10173.19|10173.19|10159.47|10159.47|0
1687418100000|2023-06-22 07:15:00|10053.12|10053.12|10082.79|10082.79|10083.35|10083.35|10052.94|10052.94|0
1687418400000|2023-06-22 07:20:00|10083.27|10083.27|10089.24|10089.24|10089.24|10089.24|10078.36|10078.36|0
1687418700000|2023-06-22 07:25:00|10089.69|10089.69|10073.72|10073.72|10090.58|10090.58|10072.84|10072.84|0
1687419000000|2023-06-22 07:30:00|10074.95|10074.95|10111.01|10111.01|10111.42|10111.42|10074.95|10074.95|0
1687419300000|2023-06-22 07:35:00|10111.74|10111.74|10135.03|10135.03|10135.03|10135.03|10111.25|10111.25|0
1687419600000|2023-06-22 07:40:00|10136.48|10136.48|10156.05|10156.05|10156.05|10156.05|10136.48|10136.48|0
1687419900000|2023-06-22 07:45:00|10160.56|10160.56|10158.26|10158.26|10163.49|10163.49|10155.55|10155.55|0
1687420200000|2023-06-22 07:50:00|10159.07|10159.07|10152.64|10152.64|10159.86|10159.86|10152.64|10152.64|0
1687420500000|2023-06-22 07:55:00|10151.03|10151.03|10152.86|10152.86|10154.73|10154.73|10151.03|10151.03|0
1687420800000|2023-06-22 08:00:00|10154.32|10154.32|10155.77|10155.77|10166.23|10166.23|10153.59|10153.59|0
1687421100000|2023-06-22 08:05:00|10150.32|10150.32|10166.3|10166.3|10166.3|10166.3|10145.35|10145.35|0
1687421400000|2023-06-22 08:10:00|10167.65|10167.65|10182.28|10182.28|10182.28|10182.28|10166.9|10166.9|0
1687421700000|2023-06-22 08:15:00|10183.01|10183.01|10199.27|10199.27|10214.87|10214.87|10183.01|10183.01|0
1687422000000|2023-06-22 08:20:00|10200|10200|10207.52|10207.52|10209.6|10209.6|10199.67|10199.67|0
1687422300000|2023-06-22 08:25:00|10205.33|10205.33|10193.03|10193.03|10205.33|10205.33|10190.83|10190.83|0
1687422600000|2023-06-22 08:30:00|10191.42|10191.42|10181.46|10181.46|10192.68|10192.68|10181.46|10181.46|0
1687422900000|2023-06-22 08:35:00|10181.91|10181.91|10167.58|10167.58|10187.22|10187.22|10167.58|10167.58|0
1687423200000|2023-06-22 08:40:00|10164.67|10164.67|10175.59|10175.59|10175.59|10175.59|10159.29|10159.29|0
1687423500000|2023-06-22 08:45:00|10176.56|10176.56|10177.54|10177.54|10177.71|10177.71|10173.4|10173.4|0
1687423800000|2023-06-22 08:50:00|10179.15|10179.15|10159.15|10159.15|10182.62|10182.62|10159.15|10159.15|0
1687424100000|2023-06-22 08:55:00|10158.36|10158.36|10160.97|10160.97|10160.97|10160.97|10155.64|10155.64|0
1687424400000|2023-06-22 09:00:00|10160.24|10160.24|10168.13|10168.13|10168.13|10168.13|10158.21|10158.21|0
1687424700000|2023-06-22 09:05:00|10169.72|10169.72|10159.24|10159.24|10169.72|10169.72|10159.24|10159.24|0
1687425000000|2023-06-22 09:10:00|10158.44|10158.44|10152.93|10152.93|10160.06|10160.06|10152.93|10152.93|0
1687425300000|2023-06-22 09:15:00|10153.66|10153.66|10147.16|10147.16|10153.66|10153.66|10143.41|10143.41|0
1687425600000|2023-06-22 09:20:00|10149.9|10149.9|10153.14|10153.14|10153.87|10153.87|10149.9|10149.9|0
1687425900000|2023-06-22 09:25:00|10152.41|10152.41|10151.39|10151.39|10153.55|10153.55|10149.12|10149.12|0
1687426200000|2023-06-22 09:30:00|10150.66|10150.66|10149.53|10149.53|10153.99|10153.99|10148.74|10148.74|0
1687426500000|2023-06-22 09:35:00|10150.5|10150.5|10149.93|10149.93|10151.23|10151.23|10149.65|10149.65|0
1687426800000|2023-06-22 09:40:00|10150.74|10150.74|10148.32|10148.32|10155.83|10155.83|10148.32|10148.32|0
1687427100000|2023-06-22 09:45:00|10147.83|10147.83|10127.63|10127.63|10147.83|10147.83|10127.63|10127.63|0
1687427400000|2023-06-22 09:50:00|10127.41|10127.41|10123.68|10123.68|10127.41|10127.41|10120.3|10120.3|0
1687427700000|2023-06-22 09:55:00|10124.47|10124.47|10111.17|10111.17|10127|10127|10111.17|10111.17|0
1687428000000|2023-06-22 10:00:00|10110.26|10110.26|10099.3|10099.3|10112.25|10112.25|10097.88|10097.88|0
1687428300000|2023-06-22 10:05:00|10099.74|10099.74|10100.11|10100.11|10104.08|10104.08|10098.49|10098.49|0
1687428600000|2023-06-22 10:10:00|10099.67|10099.67|10099.93|10099.93|10102.46|10102.46|10096.53|10096.53|0
1687428900000|2023-06-22 10:15:00|10102.08|10102.08|10103.91|10103.91|10107.41|10107.41|10101.02|10101.02|0
1687429200000|2023-06-22 10:20:00|10104.36|10104.36|10096.81|10096.81|10104.36|10104.36|10092.76|10092.76|0
1687429500000|2023-06-22 10:25:00|10097.26|10097.26|10097.09|10097.09|10099.16|10099.16|10096.2|10096.2|0
1687429800000|2023-06-22 10:30:00|10099.34|10099.34|10099.58|10099.58|10101.77|10101.77|10099.34|10099.34|0
1687430100000|2023-06-22 10:35:00|10100.06|10100.06|10104.6|10104.6|10104.6|10104.6|10100.06|10100.06|0
1687430400000|2023-06-22 10:40:00|10102.81|10102.81|10096.03|10096.03|10102.81|10102.81|10095.06|10095.06|0
1687430700000|2023-06-22 10:45:00|10095.58|10095.58|10086.31|10086.31|10095.83|10095.83|10086.31|10086.31|0
1687431000000|2023-06-22 10:50:00|10085.83|10085.83|10074.27|10074.27|10085.83|10085.83|10073.67|10073.67|0
1687431300000|2023-06-22 10:55:00|10073.48|10073.48|10074.94|10074.94|10074.94|10074.94|10073.03|10073.03|0
1687431600000|2023-06-22 11:00:00|10076.39|10076.39|10004.85|10004.85|10076.39|10076.39|9930.73|9930.73|0
1687431900000|2023-06-22 11:05:00|10008.23|10008.23|9974.04|9974.04|10012.9|10012.9|9973.55|9973.55|0
1687432200000|2023-06-22 11:10:00|9974.48|9974.48|9927.32|9927.32|9974.48|9974.48|9927.07|9927.07|0
1687432500000|2023-06-22 11:15:00|9929.02|9929.02|9915.76|9915.76|9933.19|9933.19|9914.2|9914.2|0
1687432800000|2023-06-22 11:20:00|9919.13|9919.13|9928.15|9928.15|9928.15|9928.15|9906.29|9906.29|0
1687433100000|2023-06-22 11:25:00|9929.76|9929.76|9922.23|9922.23|9951.6|9951.6|9922.23|9922.23|0
1687433400000|2023-06-22 11:30:00|9921.75|9921.75|9940.16|9940.16|9940.97|9940.97|9917.95|9917.95|0
1687433700000|2023-06-22 11:35:00|9940.97|9940.97|9928.07|9928.07|9942.96|9942.96|9928.07|9928.07|0
1687434000000|2023-06-22 11:40:00|9928.55|9928.55|9890.57|9890.57|9928.55|9928.55|9889.26|9889.26|0
1687434300000|2023-06-22 11:45:00|9889.77|9889.77|9870.65|9870.65|9889.77|9889.77|9863.34|9863.34|0
1687434600000|2023-06-22 11:50:00|9872.11|9872.11|9882.56|9882.56|9887.71|9887.71|9872.11|9872.11|0
1687434900000|2023-06-22 11:55:00|9879.91|9879.91|9857.8|9857.8|9882.64|9882.64|9855.65|9855.65|0
1687435200000|2023-06-22 12:00:00|9858.59|9858.59|9836.6|9836.6|9866.25|9866.25|9836.6|9836.6|0
1687435500000|2023-06-22 12:05:00|9835.7|9835.7|9827.24|9827.24|9835.7|9835.7|9817.1|9817.1|0
1687435800000|2023-06-22 12:10:00|9826.43|9826.43|9798.21|9798.21|9831.97|9831.97|9796.51|9796.51|0
1687436100000|2023-06-22 12:15:00|9800.49|9800.49|9818.29|9818.29|9819.26|9819.26|9800.49|9800.49|0
1687436400000|2023-06-22 12:20:00|9818.74|9818.74|9824.74|9824.74|9824.74|9824.74|9818.03|9818.03|0
1687436700000|2023-06-22 12:25:00|9826.22|9826.22|9815.65|9815.65|9830.24|9830.24|9815.65|9815.65|0
1687437000000|2023-06-22 12:30:00|9822.11|9822.11|9858.26|9858.26|9858.26|9858.26|9822.11|9822.11|0
1687437300000|2023-06-22 12:35:00|9859.71|9859.71|9896.28|9896.28|9902.16|9902.16|9859.71|9859.71|0
1687437600000|2023-06-22 12:40:00|9895.55|9895.55|9898.91|9898.91|9901.66|9901.66|9894.11|9894.11|0
1687437900000|2023-06-22 12:45:00|9903.27|9903.27|9905.7|9905.7|9909.33|9909.33|9902.25|9902.25|0
1687438200000|2023-06-22 12:50:00|9905.22|9905.22|9933.21|9933.21|9933.21|9933.21|9904.49|9904.49|0
1687438500000|2023-06-22 12:55:00|9935.9|9935.9|9959.66|9959.66|9960.69|9960.69|9935.45|9935.45|0
1687438800000|2023-06-22 13:00:00|9960.39|9960.39|9980.68|9980.68|9983.16|9983.16|9958.35|9958.35|0
1687439100000|2023-06-22 13:05:00|9980.23|9980.23|9986.64|9986.64|9990.39|9990.39|9980.23|9980.23|0
1687439400000|2023-06-22 13:10:00|9987.77|9987.77|9978.09|9978.09|9995.75|9995.75|9977.19|9977.19|0
1687439700000|2023-06-22 13:15:00|9979.07|9979.07|9974.45|9974.45|9980.53|9980.53|9972.1|9972.1|0
1687440000000|2023-06-22 13:20:00|9975.42|9975.42|9977.8|9977.8|9981.46|9981.46|9975.42|9975.42|0
1687440300000|2023-06-22 13:25:00|9976.99|9976.99|9992.03|9992.03|9994.13|9994.13|9974.72|9974.72|0
1687440600000|2023-06-22 13:30:00|9990.57|9990.57|9988.36|9988.36|9993.84|9993.84|9981.65|9981.65|0
1687440900000|2023-06-22 13:35:00|9987.87|9987.87|9983.03|9983.03|9991.07|9991.07|9981.84|9981.84|0
1687441200000|2023-06-22 13:40:00|9983.83|9983.83|9982.87|9982.87|9983.83|9983.83|9964.84|9964.84|0
1687441500000|2023-06-22 13:45:00|9984.81|9984.81|9987.18|9987.18|9992.23|9992.23|9984.81|9984.81|0
1687441800000|2023-06-22 13:50:00|9988.15|9988.15|9993.15|9993.15|9994.04|9994.04|9986.57|9986.57|0
1687442100000|2023-06-22 13:55:00|9988.41|9988.41|9973.52|9973.52|9988.41|9988.41|9972.55|9972.55|0
1687442400000|2023-06-22 14:00:00|9974.33|9974.33|9972.65|9972.65|9976.31|9976.31|9959.99|9959.99|0
1687442700000|2023-06-22 14:05:00|9973.1|9973.1|9973.61|9973.61|9976.74|9976.74|9966.36|9966.36|0
1687443000000|2023-06-22 14:10:00|9973.84|9973.84|9987.84|9987.84|9987.84|9987.84|9973.84|9973.84|0
1687443300000|2023-06-22 14:15:00|9988.29|9988.29|9990.89|9990.89|9990.89|9990.89|9986.82|9986.82|0
1687443600000|2023-06-22 14:20:00|9990.21|9990.21|9974.8|9974.8|9993.74|9993.74|9974.8|9974.8|0
1687443900000|2023-06-22 14:25:00|9973|9973|9975.34|9975.34|9977.64|9977.64|9970.25|9970.25|0
1687444200000|2023-06-22 14:30:00|9974.86|9974.86|9982.49|9982.49|9982.49|9982.49|9973.89|9973.89|0
1687444500000|2023-06-22 14:35:00|9981.76|9981.76|9987.86|9987.86|9987.86|9987.86|9980.66|9980.66|0
1687444800000|2023-06-22 14:40:00|9987.38|9987.38|9987.73|9987.73|9987.73|9987.73|9983.53|9983.53|0
1687445100000|2023-06-22 14:45:00|9987|9987|9999.94|9999.94|10001.15|10001.15|9987|9987|0
1687445400000|2023-06-22 14:50:00|10000.42|10000.42|9987.49|9987.49|10000.42|10000.42|9986.76|9986.76|0
1687445700000|2023-06-22 14:55:00|9987.04|9987.04|9983.43|9983.43|9987.04|9987.04|9979.26|9979.26|0
1687446000000|2023-06-22 15:00:00|9984.39|9984.39|9986.1|9986.1|9991.5|9991.5|9973.3|9973.3|0
1687446300000|2023-06-22 15:05:00|9985.29|9985.29|9975.54|9975.54|9986.26|9986.26|9975.54|9975.54|0
1687446600000|2023-06-22 15:10:00|9974.41|9974.41|9962.04|9962.04|9975.54|9975.54|9955.76|9955.76|0
1687446900000|2023-06-22 15:15:00|9962.77|9962.77|9972.06|9972.06|9974.65|9974.65|9960.1|9960.1|0
1687447200000|2023-06-22 15:20:00|9970.6|9970.6|9970.65|9970.65|9972.73|9972.73|9968.21|9968.21|0
1687447500000|2023-06-22 15:25:00|9969.75|9969.75|9975.37|9975.37|9978.43|9978.43|9966.46|9966.46|0
1687504500000|2023-06-23 07:15:00|9757.29|9757.29|9752.48|9752.48|9777.22|9777.22|9750.73|9750.73|0
1687504800000|2023-06-23 07:20:00|9748.52|9748.52|9742.56|9742.56|9769.97|9769.97|9742.56|9742.56|0
1687505100000|2023-06-23 07:25:00|9738.88|9738.88|9750.24|9750.24|9750.24|9750.24|9729.75|9729.75|0
1687505400000|2023-06-23 07:30:00|9750.8|9750.8|9734.18|9734.18|9759.56|9759.56|9734.18|9734.18|0
1687505700000|2023-06-23 07:35:00|9735.64|9735.64|9757.21|9757.21|9757.94|9757.94|9735.64|9735.64|0
1687506000000|2023-06-23 07:40:00|9756.48|9756.48|9739.86|9739.86|9756.48|9756.48|9737.2|9737.2|0
1687506300000|2023-06-23 07:45:00|9739.38|9739.38|9759.78|9759.78|9760.85|9760.85|9739.38|9739.38|0
1687506600000|2023-06-23 07:50:00|9760.91|9760.91|9754.16|9754.16|9761.4|9761.4|9753.67|9753.67|0
1687506900000|2023-06-23 07:55:00|9753.67|9753.67|9737.36|9737.36|9753.67|9753.67|9736.39|9736.39|0
1687507200000|2023-06-23 08:00:00|9736.88|9736.88|9773.29|9773.29|9774.74|9774.74|9734.54|9734.54|0
1687507500000|2023-06-23 08:05:00|9774.26|9774.26|9785.28|9785.28|9785.28|9785.28|9773.29|9773.29|0
1687507800000|2023-06-23 08:10:00|9784.55|9784.55|9763.01|9763.01|9787.46|9787.46|9760.59|9760.59|0
1687508100000|2023-06-23 08:15:00|9761.56|9761.56|9756.82|9756.82|9768.86|9768.86|9756.82|9756.82|0
1687508400000|2023-06-23 08:20:00|9758.52|9758.52|9757.81|9757.81|9762.01|9762.01|9755.87|9755.87|0
1687508700000|2023-06-23 08:25:00|9756.35|9756.35|9743.64|9743.64|9756.35|9756.35|9743.4|9743.4|0
1687509000000|2023-06-23 08:30:00|9742.85|9742.85|9759.8|9759.8|9762.18|9762.18|9741.22|9741.22|0
1687509300000|2023-06-23 08:35:00|9758.34|9758.34|9738.63|9738.63|9758.34|9758.34|9737.9|9737.9|0
1687509600000|2023-06-23 08:40:00|9736.7|9736.7|9751.23|9751.23|9754.11|9754.11|9736.7|9736.7|0
1687509900000|2023-06-23 08:45:00|9750.26|9750.26|9747.07|9747.07|9750.74|9750.74|9746.58|9746.58|0
1687510200000|2023-06-23 08:50:00|9747.31|9747.31|9738.69|9738.69|9747.31|9747.31|9736.74|9736.74|0
1687510500000|2023-06-23 08:55:00|9737.72|9737.72|9730.56|9730.56|9737.72|9737.72|9728.7|9728.7|0
1687510800000|2023-06-23 09:00:00|9731.69|9731.69|9724.63|9724.63|9736.21|9736.21|9724.63|9724.63|0
1687511100000|2023-06-23 09:05:00|9723.41|9723.41|9707.09|9707.09|9727.04|9727.04|9707.09|9707.09|0
1687511400000|2023-06-23 09:10:00|9708.32|9708.32|9713.11|9713.11|9713.11|9713.11|9705.89|9705.89|0
1687511700000|2023-06-23 09:15:00|9714.72|9714.72|9725.46|9725.46|9725.46|9725.46|9713.6|9713.6|0
1687512000000|2023-06-23 09:20:00|9725.95|9725.95|9719.31|9719.31|9725.95|9725.95|9718.87|9718.87|0
1687512300000|2023-06-23 09:25:00|9720.11|9720.11|9724.63|9724.63|9729.75|9729.75|9720.11|9720.11|0
1687512600000|2023-06-23 09:30:00|9724.15|9724.15|9730.38|9730.38|9730.84|9730.84|9723.25|9723.25|0
1687512900000|2023-06-23 09:35:00|9728.69|9728.69|9732.7|9732.7|9736.11|9736.11|9728.69|9728.69|0
1687513200000|2023-06-23 09:40:00|9733.43|9733.43|9739.58|9739.58|9739.58|9739.58|9732.51|9732.51|0
1687513500000|2023-06-23 09:45:00|9741.95|9741.95|9734.9|9734.9|9741.95|9741.95|9733.32|9733.32|0
1687513800000|2023-06-23 09:50:00|9734.1|9734.1|9736.42|9736.42|9736.91|9736.91|9731.68|9731.68|0
1687514100000|2023-06-23 09:55:00|9735.44|9735.44|9727.25|9727.25|9735.44|9735.44|9725.79|9725.79|0
1687514400000|2023-06-23 10:00:00|9727.7|9727.7|9707.45|9707.45|9728.04|9728.04|9706.72|9706.72|0
1687514700000|2023-06-23 10:05:00|9707|9707|9705.2|9705.2|9707|9707|9704.58|9704.58|0
1687515000000|2023-06-23 10:10:00|9704.39|9704.39|9705.08|9705.08|9705.63|9705.63|9703.42|9703.42|0
1687515300000|2023-06-23 10:15:00|9703.49|9703.49|9702.26|9702.26|9703.95|9703.95|9702.26|9702.26|0
1687515600000|2023-06-23 10:20:00|9701.45|9701.45|9692.45|9692.45|9701.45|9701.45|9692.45|9692.45|0
1687515900000|2023-06-23 10:25:00|9690.75|9690.75|9687.84|9687.84|9690.75|9690.75|9685.03|9685.03|0
1687516200000|2023-06-23 10:30:00|9686.14|9686.14|9683.97|9683.97|9686.58|9686.58|9683.97|9683.97|0
1687516500000|2023-06-23 10:35:00|9683.18|9683.18|9675.82|9675.82|9683.66|9683.66|9667.31|9667.31|0
1687516800000|2023-06-23 10:40:00|9675.33|9675.33|9693.68|9693.68|9693.68|9693.68|9675.33|9675.33|0
1687517100000|2023-06-23 10:45:00|9694.41|9694.41|9689.17|9689.17|9706.69|9706.69|9688.19|9688.19|0
1687517400000|2023-06-23 10:50:00|9688.19|9688.19|9683.98|9683.98|9688.19|9688.19|9683.98|9683.98|0
1687517700000|2023-06-23 10:55:00|9683.26|9683.26|9677.41|9677.41|9683.26|9683.26|9677.41|9677.41|0
1687518000000|2023-06-23 11:00:00|9677.3|9677.3|9681.4|9681.4|9681.4|9681.4|9668.62|9668.62|0
1687518300000|2023-06-23 11:05:00|9682.21|9682.21|9682.87|9682.87|9682.87|9682.87|9681.34|9681.34|0
1687518600000|2023-06-23 11:10:00|9682.63|9682.63|9687.82|9687.82|9687.82|9687.82|9680.93|9680.93|0
1687518900000|2023-06-23 11:15:00|9688.39|9688.39|9687.71|9687.71|9692.62|9692.62|9687.71|9687.71|0
1687519200000|2023-06-23 11:20:00|9687.82|9687.82|9694.15|9694.15|9694.15|9694.15|9687.82|9687.82|0
1687519500000|2023-06-23 11:25:00|9692.57|9692.57|9708.24|9708.24|9708.24|9708.24|9691.44|9691.44|0
1687519800000|2023-06-23 11:30:00|9707.51|9707.51|9712|9712|9712|9712|9705.9|9705.9|0
1687520100000|2023-06-23 11:35:00|9711.27|9711.27|9709.15|9709.15|9714.66|9714.66|9706.73|9706.73|0
1687520400000|2023-06-23 11:40:00|9709.95|9709.95|9704.69|9704.69|9709.95|9709.95|9701.73|9701.73|0
1687520700000|2023-06-23 11:45:00|9704.8|9704.8|9702.12|9702.12|9704.8|9704.8|9699.75|9699.75|0
1687521000000|2023-06-23 11:50:00|9703.35|9703.35|9704.29|9704.29|9704.77|9704.77|9699.79|9699.79|0
1687521300000|2023-06-23 11:55:00|9703.81|9703.81|9700.09|9700.09|9704.54|9704.54|9699.98|9699.98|0
1687521600000|2023-06-23 12:00:00|9699.98|9699.98|9694.34|9694.34|9699.98|9699.98|9692.5|9692.5|0
1687521900000|2023-06-23 12:05:00|9693.77|9693.77|9699.35|9699.35|9707.47|9707.47|9692.98|9692.98|0
1687522200000|2023-06-23 12:10:00|9695.62|9695.62|9697.72|9697.72|9699.42|9699.42|9695.62|9695.62|0
1687522500000|2023-06-23 12:15:00|9696.99|9696.99|9688.85|9688.85|9696.99|9696.99|9688.85|9688.85|0
1687522800000|2023-06-23 12:20:00|9688.4|9688.4|9676.72|9676.72|9688.4|9688.4|9676.4|9676.4|0
1687523100000|2023-06-23 12:25:00|9675.75|9675.75|9677.46|9677.46|9679.61|9679.61|9669.91|9669.91|0
1687523400000|2023-06-23 12:30:00|9676.57|9676.57|9680.54|9680.54|9681.34|9681.34|9676.57|9676.57|0
1687523700000|2023-06-23 12:35:00|9681.51|9681.51|9686.08|9686.08|9686.62|9686.62|9680.57|9680.57|0
1687524000000|2023-06-23 12:40:00|9685.59|9685.59|9675.12|9675.12|9685.66|9685.66|9675.12|9675.12|0
1687524300000|2023-06-23 12:45:00|9674.47|9674.47|9689.85|9689.85|9689.85|9689.85|9674.47|9674.47|0
1687524600000|2023-06-23 12:50:00|9690.58|9690.58|9686.77|9686.77|9691.75|9691.75|9685.87|9685.87|0
1687524900000|2023-06-23 12:55:00|9686.04|9686.04|9692.28|9692.28|9692.28|9692.28|9685.31|9685.31|0
1687525200000|2023-06-23 13:00:00|9692.73|9692.73|9699.95|9699.95|9701.08|9701.08|9692.24|9692.24|0
1687525500000|2023-06-23 13:05:00|9701.64|9701.64|9705.02|9705.02|9705.02|9705.02|9700.99|9700.99|0
1687525800000|2023-06-23 13:10:00|9704.57|9704.57|9713.76|9713.76|9714.55|9714.55|9704.57|9704.57|0
1687526100000|2023-06-23 13:15:00|9712.79|9712.79|9702.67|9702.67|9713.75|9713.75|9702.67|9702.67|0
1687526400000|2023-06-23 13:20:00|9701.88|9701.88|9700.16|9700.16|9706.42|9706.42|9698.93|9698.93|0
1687526700000|2023-06-23 13:25:00|9700.72|9700.72|9693.15|9693.15|9703.42|9703.42|9693.15|9693.15|0
1687527000000|2023-06-23 13:30:00|9692.9|9692.9|9689.8|9689.8|9697.31|9697.31|9687.13|9687.13|0
1687527300000|2023-06-23 13:35:00|9689.35|9689.35|9708.69|9708.69|9708.69|9708.69|9688.55|9688.55|0
1687527600000|2023-06-23 13:40:00|9709.66|9709.66|9720.69|9720.69|9720.69|9720.69|9709.66|9709.66|0
1687527900000|2023-06-23 13:45:00|9721.94|9721.94|9726.91|9726.91|9726.91|9726.91|9718.38|9718.38|0
1687528200000|2023-06-23 13:50:00|9726.42|9726.42|9719.23|9719.23|9733.74|9733.74|9717.78|9717.78|0
1687528500000|2023-06-23 13:55:00|9717.78|9717.78|9705.52|9705.52|9717.78|9717.78|9705.52|9705.52|0
1687528800000|2023-06-23 14:00:00|9704.39|9704.39|9687.38|9687.38|9704.96|9704.96|9686.93|9686.93|0
1687529100000|2023-06-23 14:05:00|9686.02|9686.02|9681.96|9681.96|9687.03|9687.03|9675.1|9675.1|0
1687529400000|2023-06-23 14:10:00|9681.71|9681.71|9691.39|9691.39|9697.52|9697.52|9679.84|9679.84|0
1687529700000|2023-06-23 14:15:00|9692.36|9692.36|9694.62|9694.62|9697.01|9697.01|9691.07|9691.07|0
1687530000000|2023-06-23 14:20:00|9697.37|9697.37|9695.31|9695.31|9698.1|9698.1|9692|9692|0
1687530300000|2023-06-23 14:25:00|9695.75|9695.75|9686.68|9686.68|9697.11|9697.11|9680.93|9680.93|0
1687530600000|2023-06-23 14:30:00|9686.43|9686.43|9695.57|9695.57|9696.06|9696.06|9685.49|9685.49|0
1687530900000|2023-06-23 14:35:00|9695.8|9695.8|9692.2|9692.2|9696.14|9696.14|9688.71|9688.71|0
1687531200000|2023-06-23 14:40:00|9693.16|9693.16|9685.48|9685.48|9694.14|9694.14|9684.99|9684.99|0
1687531500000|2023-06-23 14:45:00|9684.03|9684.03|9676.15|9676.15|9685.24|9685.24|9674.92|9674.92|0
1687531800000|2023-06-23 14:50:00|9676.6|9676.6|9677.04|9677.04|9681.62|9681.62|9676.6|9676.6|0
1687532100000|2023-06-23 14:55:00|9677.49|9677.49|9672.7|9672.7|9679.11|9679.11|9671.97|9671.97|0
1687532400000|2023-06-23 15:00:00|9673.15|9673.15|9690.08|9690.08|9690.56|9690.56|9672.35|9672.35|0
1687532700000|2023-06-23 15:05:00|9689.59|9689.59|9692.57|9692.57|9696.25|9696.25|9687.03|9687.03|0
1687533000000|2023-06-23 15:10:00|9692.08|9692.08|9690.34|9690.34|9692.08|9692.08|9684.53|9684.53|0
1687533300000|2023-06-23 15:15:00|9689.54|9689.54|9704.87|9704.87|9704.87|9704.87|9688.39|9688.39|0
1687533600000|2023-06-23 15:20:00|9704.07|9704.07|9697.93|9697.93|9704.07|9704.07|9695.74|9695.74|0
1687533900000|2023-06-23 15:25:00|9696.68|9696.68|9698.66|9698.66|9703.04|9703.04|9695.48|9695.48|0
1687763700000|2023-06-26 07:15:00|9668.1|9668.1|9641.48|9641.48|9672.92|9672.92|9639.48|9639.48|0
1687764000000|2023-06-26 07:20:00|9641.37|9641.37|9654.43|9654.43|9661.21|9661.21|9641.26|9641.26|0
1687764300000|2023-06-26 07:25:00|9656.04|9656.04|9651.67|9651.67|9656.04|9656.04|9649.25|9649.25|0
1687764600000|2023-06-26 07:30:00|9652.11|9652.11|9641.26|9641.26|9652.34|9652.34|9636|9636|0
1687764900000|2023-06-26 07:35:00|9641.99|9641.99|9633.97|9633.97|9643.04|9643.04|9628.72|9628.72|0
1687765200000|2023-06-26 07:40:00|9636.23|9636.23|9646.69|9646.69|9646.69|9646.69|9636.23|9636.23|0
1687765500000|2023-06-26 07:45:00|9645.71|9645.71|9650.78|9650.78|9651.76|9651.76|9645.04|9645.04|0
1687765800000|2023-06-26 07:50:00|9652.97|9652.97|9656.86|9656.86|9656.86|9656.86|9652.97|9652.97|0
1687766100000|2023-06-26 07:55:00|9657.66|9657.66|9657.08|9657.08|9661.78|9661.78|9657.08|9657.08|0
1687766400000|2023-06-26 08:00:00|9656.52|9656.52|9652.12|9652.12|9658.76|9658.76|9651.07|9651.07|0
1687766700000|2023-06-26 08:05:00|9653.46|9653.46|9651.84|9651.84|9654.26|9654.26|9646.58|9646.58|0
1687767000000|2023-06-26 08:10:00|9650.72|9650.72|9624.29|9624.29|9650.72|9650.72|9624.29|9624.29|0
1687767300000|2023-06-26 08:15:00|9625.42|9625.42|9618.72|9618.72|9626.87|9626.87|9618.72|9618.72|0
1687767600000|2023-06-26 08:20:00|9620.18|9620.18|9608.09|9608.09|9620.18|9620.18|9608.09|9608.09|0
1687767900000|2023-06-26 08:25:00|9606.17|9606.17|9598.59|9598.59|9606.17|9606.17|9598.59|9598.59|0
1687768200000|2023-06-26 08:30:00|9599.5|9599.5|9631.34|9631.34|9631.34|9631.34|9594.3|9594.3|0
1687768500000|2023-06-26 08:35:00|9632.33|9632.33|9647.87|9647.87|9647.87|9647.87|9632.33|9632.33|0
1687768800000|2023-06-26 08:40:00|9647.42|9647.42|9637.7|9637.7|9648.87|9648.87|9636.48|9636.48|0
1687769100000|2023-06-26 08:45:00|9636.48|9636.48|9633.49|9633.49|9636.48|9636.48|9633|9633|0
1687769400000|2023-06-26 08:50:00|9632.59|9632.59|9638.29|9638.29|9638.29|9638.29|9632.59|9632.59|0
1687769700000|2023-06-26 08:55:00|9637.49|9637.49|9650.11|9650.11|9650.34|9650.34|9637.49|9637.49|0
1687770000000|2023-06-26 09:00:00|9650.6|9650.6|9648.9|9648.9|9652.85|9652.85|9648.9|9648.9|0
1687770300000|2023-06-26 09:05:00|9648.65|9648.65|9623.46|9623.46|9648.65|9648.65|9623.05|9623.05|0
1687770600000|2023-06-26 09:10:00|9622.73|9622.73|9615.86|9615.86|9622.73|9622.73|9615.56|9615.56|0
1687770900000|2023-06-26 09:15:00|9615.13|9615.13|9604.16|9604.16|9615.13|9615.13|9603.43|9603.43|0
1687771200000|2023-06-26 09:20:00|9602.47|9602.47|9591.69|9591.69|9602.47|9602.47|9591.62|9591.62|0
1687771500000|2023-06-26 09:25:00|9589.75|9589.75|9594.82|9594.82|9594.82|9594.82|9587.16|9587.16|0
1687771800000|2023-06-26 09:30:00|9595.06|9595.06|9598.15|9598.15|9598.15|9598.15|9595.06|9595.06|0
1687772100000|2023-06-26 09:35:00|9598.72|9598.72|9624.32|9624.32|9628.97|9628.97|9598.72|9598.72|0
1687772400000|2023-06-26 09:40:00|9625.25|9625.25|9627.25|9627.25|9627.53|9627.53|9623.58|9623.58|0
1687772700000|2023-06-26 09:45:00|9628.05|9628.05|9627.52|9627.52|9629.44|9629.44|9627.52|9627.52|0
1687773000000|2023-06-26 09:50:00|9628.97|9628.97|9630.5|9630.5|9630.55|9630.55|9627.95|9627.95|0
1687773300000|2023-06-26 09:55:00|9630.02|9630.02|9632.34|9632.34|9632.34|9632.34|9630.02|9630.02|0
1687773600000|2023-06-26 10:00:00|9631.6|9631.6|9632|9632|9632|9632|9629.57|9629.57|0
1687773900000|2023-06-26 10:05:00|9632.8|9632.8|9630.46|9630.46|9632.8|9632.8|9628.8|9628.8|0
1687774200000|2023-06-26 10:10:00|9630.71|9630.71|9629.67|9629.67|9630.71|9630.71|9628.87|9628.87|0
1687774500000|2023-06-26 10:15:00|9629.18|9629.18|9623.77|9623.77|9629.66|9629.66|9622.67|9622.67|0
1687774800000|2023-06-26 10:20:00|9623.54|9623.54|9620.71|9620.71|9624.02|9624.02|9620.71|9620.71|0
1687775100000|2023-06-26 10:25:00|9621.51|9621.51|9624.58|9624.58|9624.58|9624.58|9618.3|9618.3|0
1687775400000|2023-06-26 10:30:00|9623.85|9623.85|9627.35|9627.35|9627.35|9627.35|9623.85|9623.85|0
1687775700000|2023-06-26 10:35:00|9628.47|9628.47|9634.15|9634.15|9634.15|9634.15|9628.47|9628.47|0
1687776000000|2023-06-26 10:40:00|9635.6|9635.6|9637.9|9637.9|9640.21|9640.21|9635.6|9635.6|0
1687776300000|2023-06-26 10:45:00|9638.7|9638.7|9646.03|9646.03|9646.73|9646.73|9636.16|9636.16|0
1687776600000|2023-06-26 10:50:00|9645.58|9645.58|9641.14|9641.14|9645.58|9645.58|9639.26|9639.26|0
1687776900000|2023-06-26 10:55:00|9641.95|9641.95|9645.3|9645.3|9646.26|9646.26|9641.95|9641.95|0
1687777200000|2023-06-26 11:00:00|9644.4|9644.4|9644.4|9644.4|9644.4|9644.4|9644.4|9644.4|0
1687777500000|2023-06-26 11:05:00|9643.83|9643.83|9650.42|9650.42|9650.42|9650.42|9643.83|9643.83|0
1687777800000|2023-06-26 11:10:00|9648.96|9648.96|9651.46|9651.46|9652.84|9652.84|9648.23|9648.23|0
1687778100000|2023-06-26 11:15:00|9651.94|9651.94|9665.3|9665.3|9665.78|9665.78|9651.94|9651.94|0
1687778400000|2023-06-26 11:20:00|9666.65|9666.65|9674.48|9674.48|9675.94|9675.94|9666.65|9666.65|0
1687778700000|2023-06-26 11:25:00|9674|9674|9673.59|9673.59|9675.42|9675.42|9673.14|9673.14|0
1687779000000|2023-06-26 11:30:00|9674.07|9674.07|9683.72|9683.72|9683.95|9683.95|9674.07|9674.07|0
1687779300000|2023-06-26 11:35:00|9682.26|9682.26|9667.31|9667.31|9682.69|9682.69|9667.31|9667.31|0
1687779600000|2023-06-26 11:40:00|9667.65|9667.65|9669.41|9669.41|9669.41|9669.41|9667.65|9667.65|0
1687779900000|2023-06-26 11:45:00|9669.89|9669.89|9676.65|9676.65|9676.65|9676.65|9669.89|9669.89|0
1687780200000|2023-06-26 11:50:00|9676.17|9676.17|9677.01|9677.01|9677.01|9677.01|9676.17|9676.17|0
1687780500000|2023-06-26 11:55:00|9677.46|9677.46|9687.75|9687.75|9687.75|9687.75|9677.46|9677.46|0
1687780800000|2023-06-26 12:00:00|9688.56|9688.56|9684.01|9684.01|9692.44|9692.44|9684.01|9684.01|0
1687781100000|2023-06-26 12:05:00|9683.28|9683.28|9676.09|9676.09|9683.28|9683.28|9676.09|9676.09|0
1687781400000|2023-06-26 12:10:00|9676.82|9676.82|9677.2|9677.2|9678.65|9678.65|9669.21|9669.21|0
1687781700000|2023-06-26 12:15:00|9676.23|9676.23|9675.99|9675.99|9678.16|9678.16|9675.74|9675.74|0
1687782000000|2023-06-26 12:20:00|9676.44|9676.44|9681.51|9681.51|9682|9682|9675.71|9675.71|0
1687782300000|2023-06-26 12:25:00|9681.03|9681.03|9690.83|9690.83|9691.28|9691.28|9681.03|9681.03|0
1687782600000|2023-06-26 12:30:00|9691.72|9691.72|9696.02|9696.02|9696.02|9696.02|9691.72|9691.72|0
1687782900000|2023-06-26 12:35:00|9696.51|9696.51|9703.14|9703.14|9703.14|9703.14|9695.24|9695.24|0
1687783200000|2023-06-26 12:40:00|9702.66|9702.66|9696.96|9696.96|9702.66|9702.66|9696.2|9696.2|0
1687783500000|2023-06-26 12:45:00|9697.41|9697.41|9706.77|9706.77|9708.05|9708.05|9696.12|9696.12|0
1687783800000|2023-06-26 12:50:00|9706.04|9706.04|9703.51|9703.51|9706.04|9706.04|9702.71|9702.71|0
1687784100000|2023-06-26 12:55:00|9702.72|9702.72|9712.65|9712.65|9712.65|9712.65|9702.72|9702.72|0
1687784400000|2023-06-26 13:00:00|9712.17|9712.17|9709.91|9709.91|9712.17|9712.17|9709.18|9709.18|0
1687784700000|2023-06-26 13:05:00|9709.02|9709.02|9704.81|9704.81|9709.02|9709.02|9704.81|9704.81|0
1687785000000|2023-06-26 13:10:00|9705.26|9705.26|9704.13|9704.13|9705.71|9705.71|9704.13|9704.13|0
1687785300000|2023-06-26 13:15:00|9705.03|9705.03|9709.26|9709.26|9709.26|9709.26|9705.03|9705.03|0
1687785600000|2023-06-26 13:20:00|9708.81|9708.81|9707.67|9707.67|9708.81|9708.81|9705.28|9705.28|0
1687785900000|2023-06-26 13:25:00|9707.22|9707.22|9704.5|9704.5|9707.22|9707.22|9704.5|9704.5|0
1687786200000|2023-06-26 13:30:00|9706.87|9706.87|9738.52|9738.52|9738.52|9738.52|9706.87|9706.87|0
1687786500000|2023-06-26 13:35:00|9739.49|9739.49|9773.2|9773.2|9773.2|9773.2|9739.49|9739.49|0
1687786800000|2023-06-26 13:40:00|9776.08|9776.08|9824.83|9824.83|9825.32|9825.32|9776.08|9776.08|0
1687787100000|2023-06-26 13:45:00|9824.03|9824.03|9819.43|9819.43|9827.51|9827.51|9817.31|9817.31|0
1687787400000|2023-06-26 13:50:00|9820.24|9820.24|9823.21|9823.21|9841.4|9841.4|9820.24|9820.24|0
1687787700000|2023-06-26 13:55:00|9823.94|9823.94|9817.23|9817.23|9828.34|9828.34|9817.23|9817.23|0
1687788000000|2023-06-26 14:00:00|9817.72|9817.72|9818.2|9818.2|9823.25|9823.25|9808.05|9808.05|0
1687788300000|2023-06-26 14:05:00|9817.72|9817.72|9820.68|9820.68|9822.12|9822.12|9817.72|9817.72|0
1687788600000|2023-06-26 14:10:00|9820.19|9820.19|9808.68|9808.68|9820.44|9820.44|9804.04|9804.04|0
1687788900000|2023-06-26 14:15:00|9810.13|9810.13|9814.95|9814.95|9818.88|9818.88|9809.16|9809.16|0
1687789200000|2023-06-26 14:20:00|9814.47|9814.47|9819.1|9819.1|9819.84|9819.84|9812.39|9812.39|0
1687789500000|2023-06-26 14:25:00|9819.59|9819.59|9837.73|9837.73|9842.15|9842.15|9818.8|9818.8|0
1687789800000|2023-06-26 14:30:00|9836.99|9836.99|9832.41|9832.41|9836.99|9836.99|9827.4|9827.4|0
1687790100000|2023-06-26 14:35:00|9833.22|9833.22|9832.85|9832.85|9833.22|9833.22|9829.2|9829.2|0
1687790400000|2023-06-26 14:40:00|9827.87|9827.87|9831.8|9831.8|9831.8|9831.8|9822.87|9822.87|0
1687790700000|2023-06-26 14:45:00|9832.7|9832.7|9839.26|9839.26|9839.26|9839.26|9832.5|9832.5|0
1687791000000|2023-06-26 14:50:00|9838.78|9838.78|9845.32|9845.32|9845.8|9845.8|9837.97|9837.97|0
1687791300000|2023-06-26 14:55:00|9844.84|9844.84|9863.92|9863.92|9863.92|9863.92|9843.9|9843.9|0
1687791600000|2023-06-26 15:00:00|9863.47|9863.47|9847.02|9847.02|9864.71|9864.71|9846.46|9846.46|0
1687791900000|2023-06-26 15:05:00|9846.23|9846.23|9845.09|9845.09|9849.11|9849.11|9838.85|9838.85|0
1687792200000|2023-06-26 15:10:00|9845.54|9845.54|9849.06|9849.06|9849.17|9849.17|9843.54|9843.54|0
1687792500000|2023-06-26 15:15:00|9847.6|9847.6|9844.51|9844.51|9848.33|9848.33|9840.91|9840.91|0
1687792800000|2023-06-26 15:20:00|9843.95|9843.95|9829.5|9829.5|9843.95|9843.95|9828.5|9828.5|0
1687793100000|2023-06-26 15:25:00|9828.77|9828.77|9823.41|9823.41|9834.95|9834.95|9820.97|9820.97|0
1687850100000|2023-06-27 07:15:00|9830.47|9830.47|9828.99|9828.99|9834.01|9834.01|9828.99|9828.99|0
1687850400000|2023-06-27 07:20:00|9825.04|9825.04|9819|9819|9831.84|9831.84|9819|9819|0
1687850700000|2023-06-27 07:25:00|9815.68|9815.68|9817.93|9817.93|9817.93|9817.93|9809.84|9809.84|0
1687851000000|2023-06-27 07:30:00|9819.39|9819.39|9810.64|9810.64|9825.89|9825.89|9810.39|9810.39|0
1687851300000|2023-06-27 07:35:00|9812.86|9812.86|9817.8|9817.8|9819.25|9819.25|9812.86|9812.86|0
1687851600000|2023-06-27 07:40:00|9817.07|9817.07|9823.22|9823.22|9823.22|9823.22|9815.45|9815.45|0
1687851900000|2023-06-27 07:45:00|9821.87|9821.87|9821.94|9821.94|9821.94|9821.94|9820.97|9820.97|0
1687852200000|2023-06-27 07:50:00|9822.84|9822.84|9822.59|9822.59|9829.93|9829.93|9821.94|9821.94|0
1687852500000|2023-06-27 07:55:00|9823.38|9823.38|9802.76|9802.76|9823.38|9823.38|9796.69|9796.69|0
1687852800000|2023-06-27 08:00:00|9802.2|9802.2|9794.35|9794.35|9802.2|9802.2|9793.61|9793.61|0
1687853100000|2023-06-27 08:05:00|9791.97|9791.97|9805.58|9805.58|9805.58|9805.58|9786.64|9786.64|0
1687853400000|2023-06-27 08:10:00|9806.03|9806.03|9809.25|9809.25|9814.93|9814.93|9806.03|9806.03|0
1687853700000|2023-06-27 08:15:00|9807.31|9807.31|9801.94|9801.94|9808.79|9808.79|9801.94|9801.94|0
1687854000000|2023-06-27 08:20:00|9802.74|9802.74|9806.5|9806.5|9806.5|9806.5|9802.74|9802.74|0
1687854300000|2023-06-27 08:25:00|9807.23|9807.23|9813.93|9813.93|9816.5|9816.5|9806.5|9806.5|0
1687854600000|2023-06-27 08:30:00|9813.03|9813.03|9806.35|9806.35|9813.03|9813.03|9806.35|9806.35|0
1687854900000|2023-06-27 08:35:00|9805.55|9805.55|9802.55|9802.55|9806.48|9806.48|9802.31|9802.31|0
1687855200000|2023-06-27 08:40:00|9800.96|9800.96|9794.8|9794.8|9800.96|9800.96|9793.45|9793.45|0
1687855500000|2023-06-27 08:45:00|9794.07|9794.07|9793.8|9793.8|9795.82|9795.82|9786.42|9786.42|0
1687855800000|2023-06-27 08:50:00|9793.07|9793.07|9798.03|9798.03|9798.03|9798.03|9790.44|9790.44|0
1687856100000|2023-06-27 08:55:00|9798.76|9798.76|9795.68|9795.68|9799.49|9799.49|9795.3|9795.3|0
1687856400000|2023-06-27 09:00:00|9796.16|9796.16|9794.64|9794.64|9796.16|9796.16|9794.36|9794.36|0
1687856700000|2023-06-27 09:05:00|9793.65|9793.65|9794.39|9794.39|9795.56|9795.56|9793.65|9793.65|0
1687857000000|2023-06-27 09:10:00|9793.1|9793.1|9791.49|9791.49|9796.7|9796.7|9791.49|9791.49|0
1687857300000|2023-06-27 09:15:00|9790.59|9790.59|9785.16|9785.16|9793.18|9793.18|9785.16|9785.16|0
1687857600000|2023-06-27 09:20:00|9784.27|9784.27|9751.11|9751.11|9784.27|9784.27|9750.7|9750.7|0
1687857900000|2023-06-27 09:25:00|9749.65|9749.65|9744.93|9744.93|9749.65|9749.65|9739.44|9739.44|0
1687858200000|2023-06-27 09:30:00|9746.62|9746.62|9746.59|9746.59|9749.57|9749.57|9746.4|9746.4|0
1687858500000|2023-06-27 09:35:00|9745.13|9745.13|9750.87|9750.87|9750.87|9750.87|9745.13|9745.13|0
1687858800000|2023-06-27 09:40:00|9751.6|9751.6|9742.68|9742.68|9752.89|9752.89|9742.68|9742.68|0
1687859100000|2023-06-27 09:45:00|9743.81|9743.81|9748.62|9748.62|9750.97|9750.97|9743.81|9743.81|0
1687859400000|2023-06-27 09:50:00|9748.51|9748.51|9746.16|9746.16|9748.51|9748.51|9745.67|9745.67|0
1687859700000|2023-06-27 09:55:00|9744.55|9744.55|9741.86|9741.86|9745.03|9745.03|9741.26|9741.26|0
1687860000000|2023-06-27 10:00:00|9741.29|9741.29|9743.85|9743.85|9743.85|9743.85|9739.76|9739.76|0
1687860300000|2023-06-27 10:05:00|9743.37|9743.37|9741.96|9741.96|9745.74|9745.74|9741.96|9741.96|0
1687860600000|2023-06-27 10:10:00|9741.47|9741.47|9746.73|9746.73|9748.18|9748.18|9741.47|9741.47|0
1687860900000|2023-06-27 10:15:00|9745.76|9745.76|9741.7|9741.7|9745.79|9745.79|9741.7|9741.7|0
1687861200000|2023-06-27 10:20:00|9741.21|9741.21|9745.48|9745.48|9746.27|9746.27|9739.75|9739.75|0
1687861500000|2023-06-27 10:25:00|9746.61|9746.61|9755.62|9755.62|9755.62|9755.62|9744.93|9744.93|0
1687861800000|2023-06-27 10:30:00|9753.9|9753.9|9757.46|9757.46|9757.46|9757.46|9753.17|9753.17|0
1687862100000|2023-06-27 10:35:00|9756.96|9756.96|9755.93|9755.93|9760.18|9760.18|9754.82|9754.82|0
1687862400000|2023-06-27 10:40:00|9756.42|9756.42|9750.43|9750.43|9756.42|9756.42|9749.01|9749.01|0
1687862700000|2023-06-27 10:45:00|9750.54|9750.54|9756.72|9756.72|9756.72|9756.72|9750.05|9750.05|0
1687863000000|2023-06-27 10:50:00|9756.6|9756.6|9760.78|9760.78|9762.16|9762.16|9754.58|9754.58|0
1687863300000|2023-06-27 10:55:00|9760.29|9760.29|9760.99|9760.99|9761.88|9761.88|9756.54|9756.54|0
1687863600000|2023-06-27 11:00:00|9761.9|9761.9|9761.79|9761.79|9761.9|9761.9|9760.21|9760.21|0
1687863900000|2023-06-27 11:05:00|9762.27|9762.27|9783.68|9783.68|9784|9784|9762.27|9762.27|0
1687864200000|2023-06-27 11:10:00|9784.13|9784.13|9784.53|9784.53|9784.65|9784.65|9782.67|9782.67|0
1687864500000|2023-06-27 11:15:00|9785.32|9785.32|9792.29|9792.29|9793.08|9793.08|9784.84|9784.84|0
1687864800000|2023-06-27 11:20:00|9791.81|9791.81|9779.45|9779.45|9792.67|9792.67|9778.03|9778.03|0
1687865100000|2023-06-27 11:25:00|9780.91|9780.91|9781.49|9781.49|9782.62|9782.62|9779.54|9779.54|0
1687865400000|2023-06-27 11:30:00|9780.69|9780.69|9772.67|9772.67|9780.69|9780.69|9772.67|9772.67|0
1687865700000|2023-06-27 11:35:00|9771.21|9771.21|9759.1|9759.1|9771.21|9771.21|9759.1|9759.1|0
1687866000000|2023-06-27 11:40:00|9759.59|9759.59|9751.19|9751.19|9763.84|9763.84|9751.19|9751.19|0
1687866300000|2023-06-27 11:45:00|9751.67|9751.67|9758.07|9758.07|9758.8|9758.8|9751.35|9751.35|0
1687866600000|2023-06-27 11:50:00|9758.51|9758.51|9762.1|9762.1|9762.1|9762.1|9758.03|9758.03|0
1687866900000|2023-06-27 11:55:00|9762.33|9762.33|9764.66|9764.66|9766.85|9766.85|9762.33|9762.33|0
1687867200000|2023-06-27 12:00:00|9764.17|9764.17|9764.93|9764.93|9768.1|9768.1|9762.56|9762.56|0
1687867500000|2023-06-27 12:05:00|9764.45|9764.45|9768.56|9768.56|9769.53|9769.53|9764.45|9764.45|0
1687867800000|2023-06-27 12:10:00|9767.83|9767.83|9758.26|9758.26|9767.83|9767.83|9758.26|9758.26|0
1687868100000|2023-06-27 12:15:00|9757.52|9757.52|9756.54|9756.54|9757.52|9757.52|9755.33|9755.33|0
1687868400000|2023-06-27 12:20:00|9755.81|9755.81|9743.13|9743.13|9755.81|9755.81|9743.13|9743.13|0
1687868700000|2023-06-27 12:25:00|9741.78|9741.78|9738.67|9738.67|9745.14|9745.14|9738.19|9738.19|0
1687869000000|2023-06-27 12:30:00|9739.85|9739.85|9746.38|9746.38|9746.38|9746.38|9739.85|9739.85|0
1687869300000|2023-06-27 12:35:00|9747.51|9747.51|9749.3|9749.3|9750.21|9750.21|9747.51|9747.51|0
1687869600000|2023-06-27 12:40:00|9748.57|9748.57|9748.02|9748.02|9748.73|9748.73|9747.09|9747.09|0
1687869900000|2023-06-27 12:45:00|9747.29|9747.29|9742.38|9742.38|9747.29|9747.29|9741.65|9741.65|0
1687870200000|2023-06-27 12:50:00|9742.86|9742.86|9745.69|9745.69|9745.94|9745.94|9742.86|9742.86|0
1687870500000|2023-06-27 12:55:00|9745.21|9745.21|9734.05|9734.05|9745.24|9745.24|9734.05|9734.05|0
1687870800000|2023-06-27 13:00:00|9734.85|9734.85|9733.38|9733.38|9734.85|9734.85|9728.81|9728.81|0
1687871100000|2023-06-27 13:05:00|9732.58|9732.58|9731.11|9731.11|9732.72|9732.72|9731.11|9731.11|0
1687871400000|2023-06-27 13:10:00|9731.68|9731.68|9733.82|9733.82|9733.82|9733.82|9729.7|9729.7|0
1687871700000|2023-06-27 13:15:00|9734.63|9734.63|9745.11|9745.11|9748.46|9748.46|9734.63|9734.63|0
1687872000000|2023-06-27 13:20:00|9744.32|9744.32|9744.31|9744.31|9744.32|9744.32|9738.9|9738.9|0
1687872300000|2023-06-27 13:25:00|9744.55|9744.55|9746.52|9746.52|9746.52|9746.52|9742.61|9742.61|0
1687872600000|2023-06-27 13:30:00|9747|9747|9748.17|9748.17|9749.94|9749.94|9741.46|9741.46|0
1687872900000|2023-06-27 13:35:00|9747.2|9747.2|9745.47|9745.47|9747.2|9747.2|9735.84|9735.84|0
1687873200000|2023-06-27 13:40:00|9744.74|9744.74|9742.6|9742.6|9744.74|9744.74|9741.14|9741.14|0
1687873500000|2023-06-27 13:45:00|9742.37|9742.37|9739.86|9739.86|9742.37|9742.37|9737.27|9737.27|0
1687873800000|2023-06-27 13:50:00|9739.06|9739.06|9717.98|9717.98|9740.67|9740.67|9717.98|9717.98|0
1687874100000|2023-06-27 13:55:00|9717.64|9717.64|9724.23|9724.23|9725.65|9725.65|9716.9|9716.9|0
1687874400000|2023-06-27 14:00:00|9725.02|9725.02|9735.44|9735.44|9738.41|9738.41|9725.02|9725.02|0
1687874700000|2023-06-27 14:05:00|9734.71|9734.71|9732.74|9732.74|9736.78|9736.78|9730.9|9730.9|0
1687875000000|2023-06-27 14:10:00|9731.4|9731.4|9730.97|9730.97|9731.4|9731.4|9725.11|9725.11|0
1687875300000|2023-06-27 14:15:00|9731.31|9731.31|9743.15|9743.15|9743.15|9743.15|9731.31|9731.31|0
1687875600000|2023-06-27 14:20:00|9743.88|9743.88|9746.19|9746.19|9747.88|9747.88|9743.88|9743.88|0
1687875900000|2023-06-27 14:25:00|9747.08|9747.08|9747.08|9747.08|9750.38|9750.38|9746.6|9746.6|0
1687876200000|2023-06-27 14:30:00|9746.6|9746.6|9759.66|9759.66|9759.9|9759.9|9745.63|9745.63|0
1687876500000|2023-06-27 14:35:00|9758.93|9758.93|9774.28|9774.28|9774.28|9774.28|9758.62|9758.62|0
1687876800000|2023-06-27 14:40:00|9773.79|9773.79|9788.39|9788.39|9788.39|9788.39|9773.79|9773.79|0
1687877100000|2023-06-27 14:45:00|9789.12|9789.12|9805.83|9805.83|9810.6|9810.6|9789.12|9789.12|0
1687877400000|2023-06-27 14:50:00|9806.56|9806.56|9809.01|9809.01|9811.35|9811.35|9804.34|9804.34|0
1687877700000|2023-06-27 14:55:00|9808.56|9808.56|9809.4|9809.4|9814.18|9814.18|9807.77|9807.77|0
1687878000000|2023-06-27 15:00:00|9809.16|9809.16|9801.6|9801.6|9809.16|9809.16|9800.38|9800.38|0
1687878300000|2023-06-27 15:05:00|9802.05|9802.05|9793.78|9793.78|9802.05|9802.05|9792.94|9792.94|0
1687878600000|2023-06-27 15:10:00|9794.51|9794.51|9802.13|9802.13|9802.13|9802.13|9794.51|9794.51|0
1687878900000|2023-06-27 15:15:00|9802.69|9802.69|9808|9808|9811.52|9811.52|9802.69|9802.69|0
1687879200000|2023-06-27 15:20:00|9809.34|9809.34|9814.5|9814.5|9815.76|9815.76|9809.34|9809.34|0
1687879500000|2023-06-27 15:25:00|9814.95|9814.95|9815.48|9815.48|9819.08|9819.08|9814.55|9814.55|0
1687936500000|2023-06-28 07:15:00|9840.02|9840.02|9862.6|9862.6|9867.02|9867.02|9839.03|9839.03|0
1687936800000|2023-06-28 07:20:00|9864.06|9864.06|9864.38|9864.38|9864.96|9864.96|9862.12|9862.12|0
1687937100000|2023-06-28 07:25:00|9865.83|9865.83|9870.9|9870.9|9872.15|9872.15|9865.83|9865.83|0
1687937400000|2023-06-28 07:30:00|9874.21|9874.21|9860.08|9860.08|9880.32|9880.32|9859.11|9859.11|0
1687937700000|2023-06-28 07:35:00|9858.62|9858.62|9868.69|9868.69|9870.16|9870.16|9858.62|9858.62|0
1687938000000|2023-06-28 07:40:00|9871.59|9871.59|9866.65|9866.65|9871.59|9871.59|9865.41|9865.41|0
1687938300000|2023-06-28 07:45:00|9866.77|9866.77|9860.94|9860.94|9866.77|9866.77|9859.19|9859.19|0
1687938600000|2023-06-28 07:50:00|9859.48|9859.48|9842.58|9842.58|9859.48|9859.48|9841.7|9841.7|0
1687938900000|2023-06-28 07:55:00|9840.97|9840.97|9834.32|9834.32|9842.58|9842.58|9832.46|9832.46|0
1687939200000|2023-06-28 08:00:00|9836.74|9836.74|9834.72|9834.72|9838.09|9838.09|9833.19|9833.19|0
1687939500000|2023-06-28 08:05:00|9835.45|9835.45|9829.94|9829.94|9835.45|9835.45|9829.94|9829.94|0
1687939800000|2023-06-28 08:10:00|9829.46|9829.46|9826.52|9826.52|9832.02|9832.02|9825.23|9825.23|0
1687940100000|2023-06-28 08:15:00|9825.53|9825.53|9829.59|9829.59|9830.32|9830.32|9825.53|9825.53|0
1687940400000|2023-06-28 08:20:00|9828.69|9828.69|9836.79|9836.79|9837.04|9837.04|9828.69|9828.69|0
1687940700000|2023-06-28 08:25:00|9837.24|9837.24|9840.84|9840.84|9840.84|9840.84|9837.24|9837.24|0
1687941000000|2023-06-28 08:30:00|9840.39|9840.39|9835.3|9835.3|9840.4|9840.4|9835.3|9835.3|0
1687941300000|2023-06-28 08:35:00|9834.82|9834.82|9833.86|9833.86|9834.84|9834.84|9828.41|9828.41|0
1687941600000|2023-06-28 08:40:00|9836.05|9836.05|9851.8|9851.8|9853.62|9853.62|9836.05|9836.05|0
1687941900000|2023-06-28 08:45:00|9855.19|9855.19|9857.38|9857.38|9857.86|9857.86|9855.19|9855.19|0
1687942200000|2023-06-28 08:50:00|9856.89|9856.89|9877.55|9877.55|9877.55|9877.55|9856.89|9856.89|0
1687942500000|2023-06-28 08:55:00|9879.48|9879.48|9885.59|9885.59|9885.59|9885.59|9879|9879|0
1687942800000|2023-06-28 09:00:00|9886.04|9886.04|9877.62|9877.62|9888.46|9888.46|9877.26|9877.26|0
1687943100000|2023-06-28 09:05:00|9875.24|9875.24|9870.16|9870.16|9875.24|9875.24|9870.16|9870.16|0
1687943400000|2023-06-28 09:10:00|9867.26|9867.26|9860.52|9860.52|9869.36|9869.36|9860.52|9860.52|0
1687943700000|2023-06-28 09:15:00|9857.83|9857.83|9862.55|9862.55|9864.37|9864.37|9857.04|9857.04|0
1687944000000|2023-06-28 09:20:00|9863.52|9863.52|9867.03|9867.03|9867.03|9867.03|9861.8|9861.8|0
1687944300000|2023-06-28 09:25:00|9866.59|9866.59|9877.71|9877.71|9877.71|9877.71|9866.59|9866.59|0
1687944600000|2023-06-28 09:30:00|9879.41|9879.41|9877.84|9877.84|9879.61|9879.61|9874.05|9874.05|0
1687944900000|2023-06-28 09:35:00|9878.8|9878.8|9876.66|9876.66|9878.8|9878.8|9876.66|9876.66|0
1687945200000|2023-06-28 09:40:00|9877.15|9877.15|9885.5|9885.5|9885.5|9885.5|9876.9|9876.9|0
1687945500000|2023-06-28 09:45:00|9885.01|9885.01|9880.92|9880.92|9885.01|9885.01|9880.12|9880.12|0
1687945800000|2023-06-28 09:50:00|9881.91|9881.91|9885.39|9885.39|9885.39|9885.39|9881.42|9881.42|0
1687946100000|2023-06-28 09:55:00|9886.19|9886.19|9890.78|9890.78|9893.06|9893.06|9886.19|9886.19|0
1687946400000|2023-06-28 10:00:00|9891.68|9891.68|9898.93|9898.93|9899.44|9899.44|9891.68|9891.68|0
1687946700000|2023-06-28 10:05:00|9898.03|9898.03|9893.75|9893.75|9898.03|9898.03|9892.78|9892.78|0
1687947000000|2023-06-28 10:10:00|9894.72|9894.72|9898.42|9898.42|9898.42|9898.42|9893.75|9893.75|0
1687947300000|2023-06-28 10:15:00|9897.63|9897.63|9904.71|9904.71|9904.71|9904.71|9897.63|9897.63|0
1687947600000|2023-06-28 10:20:00|9905.44|9905.44|9920.49|9920.49|9921.23|9921.23|9905.44|9905.44|0
1687947900000|2023-06-28 10:25:00|9922.74|9922.74|9927.01|9927.01|9929.27|9929.27|9922.74|9922.74|0
1687948200000|2023-06-28 10:30:00|9928.46|9928.46|9923.31|9923.31|9929.31|9929.31|9922.62|9922.62|0
1687948500000|2023-06-28 10:35:00|9922.58|9922.58|9910.24|9910.24|9922.58|9922.58|9910.24|9910.24|0
1687948800000|2023-06-28 10:40:00|9909.45|9909.45|9892.17|9892.17|9909.45|9909.45|9892.17|9892.17|0
1687949100000|2023-06-28 10:45:00|9893.06|9893.06|9914.64|9914.64|9914.64|9914.64|9893.06|9893.06|0
1687949400000|2023-06-28 10:50:00|9914.15|9914.15|9911.3|9911.3|9915.76|9915.76|9911.3|9911.3|0
1687949700000|2023-06-28 10:55:00|9911.76|9911.76|9917.83|9917.83|9917.83|9917.83|9911.76|9911.76|0
1687950000000|2023-06-28 11:00:00|9917.94|9917.94|9928.29|9928.29|9929.51|9929.51|9917.94|9917.94|0
1687950300000|2023-06-28 11:05:00|9929.42|9929.42|9930.01|9930.01|9930.01|9930.01|9925.36|9925.36|0
1687950600000|2023-06-28 11:10:00|9931.36|9931.36|9932.34|9932.34|9932.82|9932.82|9930.98|9930.98|0
1687950900000|2023-06-28 11:15:00|9931.89|9931.89|9937.08|9937.08|9937.08|9937.08|9930.91|9930.91|0
1687951200000|2023-06-28 11:20:00|9936.18|9936.18|9936.18|9936.18|9936.29|9936.29|9936.18|9936.18|0
1687951500000|2023-06-28 11:25:00|9937.64|9937.64|9939.99|9939.99|9940.79|9940.79|9936.67|9936.67|0
1687951800000|2023-06-28 11:30:00|9940.23|9940.23|9928.72|9928.72|9940.71|9940.71|9927.59|9927.59|0
1687952100000|2023-06-28 11:35:00|9931.14|9931.14|9933.67|9933.67|9934.01|9934.01|9931.14|9931.14|0
1687952400000|2023-06-28 11:40:00|9931.41|9931.41|9927.97|9927.97|9931.41|9931.41|9927.97|9927.97|0
1687952700000|2023-06-28 11:45:00|9927.63|9927.63|9931.52|9931.52|9931.52|9931.52|9927.63|9927.63|0
1687953000000|2023-06-28 11:50:00|9931.04|9931.04|9921.77|9921.77|9931.04|9931.04|9921.77|9921.77|0
1687953300000|2023-06-28 11:55:00|9922.58|9922.58|9919.81|9919.81|9922.58|9922.58|9919.01|9919.01|0
1687953600000|2023-06-28 12:00:00|9920.26|9920.26|9918.77|9918.77|9920.71|9920.71|9918.77|9918.77|0
1687953900000|2023-06-28 12:05:00|9919.57|9919.57|9918.22|9918.22|9920.15|9920.15|9918.22|9918.22|0
1687954200000|2023-06-28 12:10:00|9917.41|9917.41|9914.5|9914.5|9917.41|9917.41|9914.5|9914.5|0
1687954500000|2023-06-28 12:15:00|9913.77|9913.77|9913.35|9913.35|9913.77|9913.77|9911.58|9911.58|0
1687954800000|2023-06-28 12:20:00|9913.84|9913.84|9913.84|9913.84|9913.84|9913.84|9913.84|9913.84|0
1687955100000|2023-06-28 12:25:00|9914.32|9914.32|9912.69|9912.69|9914.8|9914.8|9912.69|9912.69|0
1687955400000|2023-06-28 12:30:00|9910.76|9910.76|9920.15|9920.15|9921.59|9921.59|9910.03|9910.03|0
1687955700000|2023-06-28 12:35:00|9920.64|9920.64|9923.65|9923.65|9923.65|9923.65|9920.64|9920.64|0
1687956000000|2023-06-28 12:40:00|9922.86|9922.86|9921.15|9921.15|9922.86|9922.86|9920.42|9920.42|0
1687956300000|2023-06-28 12:45:00|9921.64|9921.64|9920.88|9920.88|9924.97|9924.97|9918.52|9918.52|0
1687956600000|2023-06-28 12:50:00|9920.39|9920.39|9919.29|9919.29|9920.39|9920.39|9914.92|9914.92|0
1687956900000|2023-06-28 12:55:00|9920.02|9920.02|9915.66|9915.66|9920.35|9920.35|9915.66|9915.66|0
1687957200000|2023-06-28 13:00:00|9916.11|9916.11|9916.29|9916.29|9917.08|9917.08|9916.11|9916.11|0
1687957500000|2023-06-28 13:05:00|9917.08|9917.08|9914.31|9914.31|9918.95|9918.95|9914.31|9914.31|0
1687957800000|2023-06-28 13:10:00|9913.51|9913.51|9909.43|9909.43|9913.51|9913.51|9909.43|9909.43|0
1687958100000|2023-06-28 13:15:00|9908.7|9908.7|9901.95|9901.95|9908.7|9908.7|9901.91|9901.91|0
1687958400000|2023-06-28 13:20:00|9901.16|9901.16|9894.29|9894.29|9901.16|9901.16|9893.16|9893.16|0
1687958700000|2023-06-28 13:25:00|9895.08|9895.08|9892.09|9892.09|9895.08|9895.08|9892.09|9892.09|0
1687959000000|2023-06-28 13:30:00|9893.89|9893.89|9884.67|9884.67|9893.89|9893.89|9879.25|9879.25|0
1687959300000|2023-06-28 13:35:00|9884.22|9884.22|9881.15|9881.15|9886.9|9886.9|9880.36|9880.36|0
1687959600000|2023-06-28 13:40:00|9880.66|9880.66|9874.43|9874.43|9881.15|9881.15|9874.43|9874.43|0
1687959900000|2023-06-28 13:45:00|9875.33|9875.33|9877.91|9877.91|9878.14|9878.14|9874.63|9874.63|0
1687960200000|2023-06-28 13:50:00|9877.46|9877.46|9887.94|9887.94|9888.16|9888.16|9873.87|9873.87|0
1687960500000|2023-06-28 13:55:00|9888.67|9888.67|9905.31|9905.31|9905.31|9905.31|9888.67|9888.67|0
1687960800000|2023-06-28 14:00:00|9904.82|9904.82|9910.99|9910.99|9912.9|9912.9|9900.94|9900.94|0
1687961100000|2023-06-28 14:05:00|9911.72|9911.72|9910.04|9910.04|9912.58|9912.58|9909.11|9909.11|0
1687961400000|2023-06-28 14:10:00|9908.83|9908.83|9900.53|9900.53|9908.83|9908.83|9899.56|9899.56|0
1687961700000|2023-06-28 14:15:00|9901.99|9901.99|9896.64|9896.64|9902.68|9902.68|9896.64|9896.64|0
1687962000000|2023-06-28 14:20:00|9896.53|9896.53|9883.74|9883.74|9896.53|9896.53|9880.26|9880.26|0
1687962300000|2023-06-28 14:25:00|9884.87|9884.87|9880.88|9880.88|9886.2|9886.2|9880.88|9880.88|0
1687962600000|2023-06-28 14:30:00|9879.66|9879.66|9879.53|9879.53|9881.11|9881.11|9876.85|9876.85|0
1687962900000|2023-06-28 14:35:00|9880.26|9880.26|9890.88|9890.88|9890.88|9890.88|9880.26|9880.26|0
1687963200000|2023-06-28 14:40:00|9891.33|9891.33|9892.77|9892.77|9892.77|9892.77|9891.11|9891.11|0
1687963500000|2023-06-28 14:45:00|9892.66|9892.66|9890.66|9890.66|9893.94|9893.94|9890.66|9890.66|0
1687963800000|2023-06-28 14:50:00|9890.16|9890.16|9878.62|9878.62|9890.41|9890.41|9875.44|9875.44|0
1687964100000|2023-06-28 14:55:00|9879.41|9879.41|9882.16|9882.16|9883.13|9883.13|9879.41|9879.41|0
1687964400000|2023-06-28 15:00:00|9882.95|9882.95|9885.82|9885.82|9885.82|9885.82|9881.34|9881.34|0
1687964700000|2023-06-28 15:05:00|9886.62|9886.62|9886.3|9886.3|9887.52|9887.52|9885.33|9885.33|0
1687965000000|2023-06-28 15:10:00|9887.27|9887.27|9878.56|9878.56|9888.65|9888.65|9878.56|9878.56|0
1687965300000|2023-06-28 15:15:00|9879.04|9879.04|9886.06|9886.06|9886.54|9886.54|9876.42|9876.42|0
1687965600000|2023-06-28 15:20:00|9886.5|9886.5|9882.63|9882.63|9886.62|9886.62|9882.25|9882.25|0
1687965900000|2023-06-28 15:25:00|9883.11|9883.11|9879.63|9879.63|9885.26|9885.26|9879.18|9879.18|0
1688022900000|2023-06-29 07:15:00|9813.62|9813.62|9794.76|9794.76|9813.62|9813.62|9789.84|9789.84|0
1688023200000|2023-06-29 07:20:00|9794.28|9794.28|9786.03|9786.03|9797.39|9797.39|9786.03|9786.03|0
1688023500000|2023-06-29 07:25:00|9782.86|9782.86|9787.31|9787.31|9787.31|9787.31|9776.79|9776.79|0
1688023800000|2023-06-29 07:30:00|9785.68|9785.68|9780.77|9780.77|9795.62|9795.62|9779.82|9779.82|0
1688024100000|2023-06-29 07:35:00|9778.59|9778.59|9773.39|9773.39|9779.32|9779.32|9772.37|9772.37|0
1688024400000|2023-06-29 07:40:00|9771.78|9771.78|9773.25|9773.25|9773.59|9773.59|9770.17|9770.17|0
1688024700000|2023-06-29 07:45:00|9780.23|9780.23|9784.97|9784.97|9786.32|9786.32|9780.23|9780.23|0
1688025000000|2023-06-29 07:50:00|9784|9784|9786.59|9786.59|9786.59|9786.59|9781.43|9781.43|0
1688025300000|2023-06-29 07:55:00|9785.86|9785.86|9788.89|9788.89|9790.6|9790.6|9785.86|9785.86|0
1688025600000|2023-06-29 08:00:00|9788.55|9788.55|9774.96|9774.96|9789.11|9789.11|9774.96|9774.96|0
1688025900000|2023-06-29 08:05:00|9775.86|9775.86|9773.65|9773.65|9775.86|9775.86|9772.13|9772.13|0
1688026200000|2023-06-29 08:10:00|9772.92|9772.92|9775.97|9775.97|9776.42|9776.42|9770.36|9770.36|0
1688026500000|2023-06-29 08:15:00|9776.42|9776.42|9769.93|9769.93|9780.83|9780.83|9769.2|9769.2|0
1688026800000|2023-06-29 08:20:00|9768.58|9768.58|9770.45|9770.45|9772.03|9772.03|9768.1|9768.1|0
1688027100000|2023-06-29 08:25:00|9769.48|9769.48|9743.79|9743.79|9769.48|9769.48|9743.79|9743.79|0
1688027400000|2023-06-29 08:30:00|9742.45|9742.45|9753.23|9753.23|9754.12|9754.12|9741.27|9741.27|0
1688027700000|2023-06-29 08:35:00|9754.84|9754.84|9752.65|9752.65|9756.87|9756.87|9752.65|9752.65|0
1688028000000|2023-06-29 08:40:00|9752.2|9752.2|9750.55|9750.55|9752.94|9752.94|9749.14|9749.14|0
1688028300000|2023-06-29 08:45:00|9751.04|9751.04|9752.97|9752.97|9754.67|9754.67|9749.65|9749.65|0
1688028600000|2023-06-29 08:50:00|9754.67|9754.67|9757.57|9757.57|9758.82|9758.82|9754.18|9754.18|0
1688028900000|2023-06-29 08:55:00|9757|9757|9759.18|9759.18|9759.66|9759.66|9757|9757|0
1688029200000|2023-06-29 09:00:00|9758.05|9758.05|9758.76|9758.76|9759|9759|9758.05|9758.05|0
1688029500000|2023-06-29 09:05:00|9757.86|9757.86|9755.29|9755.29|9757.86|9757.86|9753.11|9753.11|0
1688029800000|2023-06-29 09:10:00|9754.57|9754.57|9709.06|9709.06|9754.57|9754.57|9709.06|9709.06|0
1688030100000|2023-06-29 09:15:00|9710.03|9710.03|9708.55|9708.55|9713.92|9713.92|9708.55|9708.55|0
1688030400000|2023-06-29 09:20:00|9706.91|9706.91|9704.86|9704.86|9707.25|9707.25|9703.77|9703.77|0
1688030700000|2023-06-29 09:25:00|9704.37|9704.37|9716.28|9716.28|9716.28|9716.28|9700.57|9700.57|0
1688031000000|2023-06-29 09:30:00|9716.96|9716.96|9724.52|9724.52|9724.52|9724.52|9716.96|9716.96|0
1688031300000|2023-06-29 09:35:00|9723.79|9723.79|9729.85|9729.85|9732.32|9732.32|9723.79|9723.79|0
1688031600000|2023-06-29 09:40:00|9728.72|9728.72|9732.83|9732.83|9732.83|9732.83|9728.23|9728.23|0
1688031900000|2023-06-29 09:45:00|9732.1|9732.1|9733.23|9733.23|9733.23|9733.23|9729.5|9729.5|0
1688032200000|2023-06-29 09:50:00|9734.03|9734.03|9730.27|9730.27|9736.86|9736.86|9728.09|9728.09|0
1688032500000|2023-06-29 09:55:00|9730.76|9730.76|9729.18|9729.18|9731.21|9731.21|9729.18|9729.18|0
1688032800000|2023-06-29 10:00:00|9729.97|9729.97|9730.45|9730.45|9730.45|9730.45|9729.97|9729.97|0
1688033100000|2023-06-29 10:05:00|9730.94|9730.94|9736.08|9736.08|9736.08|9736.08|9730.45|9730.45|0
1688033400000|2023-06-29 10:10:00|9736.53|9736.53|9753.09|9753.09|9753.09|9753.09|9736.53|9736.53|0
1688033700000|2023-06-29 10:15:00|9752.3|9752.3|9748.82|9748.82|9753.75|9753.75|9748.82|9748.82|0
1688034000000|2023-06-29 10:20:00|9748.32|9748.32|9746.92|9746.92|9748.32|9748.32|9746.47|9746.47|0
1688034300000|2023-06-29 10:25:00|9746.35|9746.35|9746.27|9746.27|9748.3|9748.3|9744.29|9744.29|0
1688034600000|2023-06-29 10:30:00|9747.08|9747.08|9752.64|9752.64|9752.7|9752.7|9747.08|9747.08|0
1688034900000|2023-06-29 10:35:00|9752.98|9752.98|9756.31|9756.31|9757.88|9757.88|9752.98|9752.98|0
1688035200000|2023-06-29 10:40:00|9757.04|9757.04|9753.5|9753.5|9757.32|9757.32|9752.57|9752.57|0
1688035500000|2023-06-29 10:45:00|9753.95|9753.95|9761.57|9761.57|9761.57|9761.57|9753.95|9753.95|0
1688035800000|2023-06-29 10:50:00|9761.32|9761.32|9762.53|9762.53|9763.26|9763.26|9761.32|9761.32|0
1688036100000|2023-06-29 10:55:00|9762.78|9762.78|9759.18|9759.18|9762.78|9762.78|9757.35|9757.35|0
1688036400000|2023-06-29 11:00:00|9759.91|9759.91|9762.37|9762.37|9763.33|9763.33|9759.91|9759.91|0
1688036700000|2023-06-29 11:05:00|9761.88|9761.88|9757.73|9757.73|9761.88|9761.88|9757.16|9757.16|0
1688037000000|2023-06-29 11:10:00|9757.25|9757.25|9750.06|9750.06|9757.73|9757.73|9750.06|9750.06|0
1688037300000|2023-06-29 11:15:00|9749.61|9749.61|9750.56|9750.56|9751.01|9751.01|9748.82|9748.82|0
1688037600000|2023-06-29 11:20:00|9751.04|9751.04|9747.82|9747.82|9751.53|9751.53|9747.09|9747.09|0
1688037900000|2023-06-29 11:25:00|9748.55|9748.55|9747.85|9747.85|9755.74|9755.74|9747.4|9747.4|0
1688038200000|2023-06-29 11:30:00|9748.58|9748.58|9749.07|9749.07|9749.55|9749.55|9747.4|9747.4|0
1688038500000|2023-06-29 11:35:00|9748.1|9748.1|9741.59|9741.59|9748.1|9748.1|9741.59|9741.59|0
1688038800000|2023-06-29 11:40:00|9739.8|9739.8|9740.47|9740.47|9740.69|9740.69|9739.8|9739.8|0
1688039100000|2023-06-29 11:45:00|9739.74|9739.74|9741.88|9741.88|9742.33|9742.33|9739|9739|0
1688039400000|2023-06-29 11:50:00|9741.43|9741.43|9738.58|9738.58|9742.4|9742.4|9738.58|9738.58|0
1688039700000|2023-06-29 11:55:00|9738.09|9738.09|9737.51|9737.51|9738.57|9738.57|9737.03|9737.03|0
1688040000000|2023-06-29 12:00:00|9738|9738|9741.71|9741.71|9743.33|9743.33|9737.72|9737.72|0
1688040300000|2023-06-29 12:05:00|9741.22|9741.22|9738.93|9738.93|9741.22|9741.22|9737.15|9737.15|0
1688040600000|2023-06-29 12:10:00|9737.47|9737.47|9742.71|9742.71|9743.69|9743.69|9737.47|9737.47|0
1688040900000|2023-06-29 12:15:00|9742.96|9742.96|9742.9|9742.9|9743.15|9743.15|9742.51|9742.51|0
1688041200000|2023-06-29 12:20:00|9743.7|9743.7|9737.21|9737.21|9745.57|9745.57|9737.21|9737.21|0
1688041500000|2023-06-29 12:25:00|9738.34|9738.34|9736.82|9736.82|9738.83|9738.83|9736.79|9736.79|0
1688041800000|2023-06-29 12:30:00|9737.79|9737.79|9732.71|9732.71|9737.79|9737.79|9732.71|9732.71|0
1688042100000|2023-06-29 12:35:00|9732.22|9732.22|9718.69|9718.69|9732.22|9732.22|9718.69|9718.69|0
1688042400000|2023-06-29 12:40:00|9719.18|9719.18|9699.63|9699.63|9719.18|9719.18|9699.63|9699.63|0
1688042700000|2023-06-29 12:45:00|9700.42|9700.42|9691.58|9691.58|9701.35|9701.35|9691.5|9691.5|0
1688043000000|2023-06-29 12:50:00|9691.09|9691.09|9695.17|9695.17|9695.73|9695.73|9684.07|9684.07|0
1688043300000|2023-06-29 12:55:00|9694.72|9694.72|9688.73|9688.73|9695.52|9695.52|9688.73|9688.73|0
1688043600000|2023-06-29 13:00:00|9689.46|9689.46|9695.57|9695.57|9695.57|9695.57|9689.46|9689.46|0
1688043900000|2023-06-29 13:05:00|9694.61|9694.61|9694.1|9694.1|9694.85|9694.85|9693.33|9693.33|0
1688044200000|2023-06-29 13:10:00|9693.31|9693.31|9694.46|9694.46|9696.19|9696.19|9692.74|9692.74|0
1688044500000|2023-06-29 13:15:00|9695.26|9695.26|9694.58|9694.58|9697.06|9697.06|9694.53|9694.53|0
1688044800000|2023-06-29 13:20:00|9693.78|9693.78|9693.95|9693.95|9693.95|9693.95|9686.96|9686.96|0
1688045100000|2023-06-29 13:25:00|9694.06|9694.06|9678.17|9678.17|9694.06|9694.06|9678.17|9678.17|0
1688045400000|2023-06-29 13:30:00|9677.49|9677.49|9671.93|9671.93|9677.99|9677.99|9669.11|9669.11|0
1688045700000|2023-06-29 13:35:00|9672.42|9672.42|9696.4|9696.4|9697.33|9697.33|9671.93|9671.93|0
1688046000000|2023-06-29 13:40:00|9695.91|9695.91|9676.09|9676.09|9695.91|9695.91|9676.01|9676.01|0
1688046300000|2023-06-29 13:45:00|9676.9|9676.9|9685.72|9685.72|9690.23|9690.23|9676.41|9676.41|0
1688046600000|2023-06-29 13:50:00|9686.21|9686.21|9678.65|9678.65|9686.21|9686.21|9678.57|9678.57|0
1688046900000|2023-06-29 13:55:00|9678.9|9678.9|9684.16|9684.16|9685.86|9685.86|9678.9|9678.9|0
1688047200000|2023-06-29 14:00:00|9684.66|9684.66|9687.25|9687.25|9689.65|9689.65|9684.66|9684.66|0
1688047500000|2023-06-29 14:05:00|9688.04|9688.04|9683.4|9683.4|9688.04|9688.04|9680.04|9680.04|0
1688047800000|2023-06-29 14:10:00|9682.67|9682.67|9692.36|9692.36|9692.36|9692.36|9682.67|9682.67|0
1688048100000|2023-06-29 14:15:00|9692.81|9692.81|9694.85|9694.85|9696.67|9696.67|9691.02|9691.02|0
1688048400000|2023-06-29 14:20:00|9695.64|9695.64|9726.32|9726.32|9727.04|9727.04|9694.84|9694.84|0
1688048700000|2023-06-29 14:25:00|9728.74|9728.74|9734.98|9734.98|9737|9737|9728.74|9728.74|0
1688049000000|2023-06-29 14:30:00|9735.22|9735.22|9734.6|9734.6|9735.53|9735.53|9733.3|9733.3|0
1688049300000|2023-06-29 14:35:00|9735.09|9735.09|9743.94|9743.94|9744.91|9744.91|9735.09|9735.09|0
1688049600000|2023-06-29 14:40:00|9743.04|9743.04|9750.31|9750.31|9750.31|9750.31|9743.04|9743.04|0
1688049900000|2023-06-29 14:45:00|9751.21|9751.21|9745.3|9745.3|9756.79|9756.79|9745.3|9745.3|0
1688050200000|2023-06-29 14:50:00|9745.19|9745.19|9745.91|9745.91|9749.52|9749.52|9743.51|9743.51|0
1688050500000|2023-06-29 14:55:00|9745.43|9745.43|9761.33|9761.33|9761.57|9761.57|9745.43|9745.43|0
1688050800000|2023-06-29 15:00:00|9761.08|9761.08|9758.3|9758.3|9761.89|9761.89|9755.76|9755.76|0
1688051100000|2023-06-29 15:05:00|9758.79|9758.79|9762.12|9762.12|9765.34|9765.34|9754.8|9754.8|0
1688051400000|2023-06-29 15:10:00|9761.55|9761.55|9760.49|9760.49|9766.05|9766.05|9759.86|9759.86|0
1688051700000|2023-06-29 15:15:00|9762.03|9762.03|9762.6|9762.6|9762.6|9762.6|9755.36|9755.36|0
1688052000000|2023-06-29 15:20:00|9762.12|9762.12|9769.61|9769.61|9771.2|9771.2|9760.72|9760.72|0
1688052300000|2023-06-29 15:25:00|9770.4|9770.4|9767.78|9767.78|9772.62|9772.62|9765.66|9765.66|0
1688109300000|2023-06-30 07:15:00|9830.58|9830.58|9836.23|9836.23|9836.48|9836.48|9830.47|9830.47|0
1688109600000|2023-06-30 07:20:00|9835.5|9835.5|9819.8|9819.8|9835.5|9835.5|9819.8|9819.8|0
1688109900000|2023-06-30 07:25:00|9819.07|9819.07|9803.23|9803.23|9821.94|9821.94|9803.23|9803.23|0
1688110200000|2023-06-30 07:30:00|9804.68|9804.68|9797.28|9797.28|9806.87|9806.87|9791.52|9791.52|0
1688110500000|2023-06-30 07:35:00|9798.09|9798.09|9779.46|9779.46|9798.09|9798.09|9779.46|9779.46|0
1688110800000|2023-06-30 07:40:00|9780.19|9780.19|9781.03|9781.03|9784.84|9784.84|9777.45|9777.45|0
1688111100000|2023-06-30 07:45:00|9781.84|9781.84|9784.25|9784.25|9786.51|9786.51|9781.8|9781.8|0
1688111400000|2023-06-30 07:50:00|9783.02|9783.02|9787.96|9787.96|9787.96|9787.96|9782.29|9782.29|0
1688111700000|2023-06-30 07:55:00|9789.89|9789.89|9796.92|9796.92|9796.92|9796.92|9789.01|9789.01|0
1688112000000|2023-06-30 08:00:00|9795.46|9795.46|9795.46|9795.46|9795.46|9795.46|9795.46|9795.46|0
1688112300000|2023-06-30 08:05:00|9797.7|9797.7|9807.73|9807.73|9811.27|9811.27|9797.7|9797.7|0
1688112600000|2023-06-30 08:10:00|9806.12|9806.12|9800.85|9800.85|9806.12|9806.12|9800.12|9800.12|0
1688112900000|2023-06-30 08:15:00|9801.66|9801.66|9808.11|9808.11|9808.11|9808.11|9801.66|9801.66|0
1688113200000|2023-06-30 08:20:00|9811.75|9811.75|9814.27|9814.27|9817.35|9817.35|9811.75|9811.75|0
1688113500000|2023-06-30 08:25:00|9813.54|9813.54|9815.82|9815.82|9815.82|9815.82|9813.54|9813.54|0
1688113800000|2023-06-30 08:30:00|9816.71|9816.71|9822.41|9822.41|9822.41|9822.41|9816.71|9816.71|0
1688114100000|2023-06-30 08:35:00|9823.67|9823.67|9831.25|9831.25|9831.25|9831.25|9823.67|9823.67|0
1688114400000|2023-06-30 08:40:00|9832.05|9832.05|9838.38|9838.38|9839.35|9839.35|9830.84|9830.84|0
1688114700000|2023-06-30 08:45:00|9837.93|9837.93|9843.48|9843.48|9843.48|9843.48|9836.95|9836.95|0
1688115000000|2023-06-30 08:50:00|9843.03|9843.03|9842.22|9842.22|9843.03|9843.03|9841.73|9841.73|0
1688115300000|2023-06-30 08:55:00|9841.73|9841.73|9840.41|9840.41|9842.6|9842.6|9838.82|9838.82|0
1688115600000|2023-06-30 09:00:00|9842.02|9842.02|9850.85|9850.85|9850.85|9850.85|9842.02|9842.02|0
1688115900000|2023-06-30 09:05:00|9851.59|9851.59|9850.41|9850.41|9851.59|9851.59|9849.85|9849.85|0
1688116200000|2023-06-30 09:10:00|9850.9|9850.9|9850.91|9850.91|9852.43|9852.43|9850.9|9850.9|0
1688116500000|2023-06-30 09:15:00|9851.71|9851.71|9864.09|9864.09|9864.09|9864.09|9851.71|9851.71|0
1688116800000|2023-06-30 09:20:00|9863.6|9863.6|9862.31|9862.31|9864.82|9864.82|9861.58|9861.58|0
1688117100000|2023-06-30 09:25:00|9863.2|9863.2|9867.45|9867.45|9868.42|9868.42|9863.2|9863.2|0
1688117400000|2023-06-30 09:30:00|9867|9867|9882.74|9882.74|9882.74|9882.74|9867|9867|0
1688117700000|2023-06-30 09:35:00|9883.22|9883.22|9894.45|9894.45|9894.45|9894.45|9883.22|9883.22|0
1688118000000|2023-06-30 09:40:00|9894.2|9894.2|9886.67|9886.67|9894.2|9894.2|9886.67|9886.67|0
1688118300000|2023-06-30 09:45:00|9886.18|9886.18|9888|9888|9888|9888|9883.23|9883.23|0
1688118600000|2023-06-30 09:50:00|9888.49|9888.49|9886.71|9886.71|9890.77|9890.77|9886.71|9886.71|0
1688118900000|2023-06-30 09:55:00|9885.74|9885.74|9876.8|9876.8|9885.74|9885.74|9876.8|9876.8|0
1688119200000|2023-06-30 10:00:00|9876.07|9876.07|9874.9|9874.9|9877.28|9877.28|9872.9|9872.9|0
1688119500000|2023-06-30 10:05:00|9876.03|9876.03|9874.58|9874.58|9877.48|9877.48|9873.68|9873.68|0
1688119800000|2023-06-30 10:10:00|9876.19|9876.19|9874.47|9874.47|9876.19|9876.19|9871.8|9871.8|0
1688120100000|2023-06-30 10:15:00|9873.01|9873.01|9873.74|9873.74|9874.47|9874.47|9872.05|9872.05|0
1688120400000|2023-06-30 10:20:00|9875.2|9875.2|9872.29|9872.29|9875.2|9875.2|9872.22|9872.22|0
1688120700000|2023-06-30 10:25:00|9872.78|9872.78|9876.5|9876.5|9878.12|9878.12|9872.78|9872.78|0
1688121000000|2023-06-30 10:30:00|9875.37|9875.37|9876.88|9876.88|9877.33|9877.33|9873.45|9873.45|0
1688121300000|2023-06-30 10:35:00|9876.15|9876.15|9880.93|9880.93|9880.93|9880.93|9876.15|9876.15|0
1688121600000|2023-06-30 10:40:00|9881.38|9881.38|9882.85|9882.85|9882.85|9882.85|9878.37|9878.37|0
1688121900000|2023-06-30 10:45:00|9883.31|9883.31|9884.84|9884.84|9885.28|9885.28|9883.31|9883.31|0
1688122200000|2023-06-30 10:50:00|9885.32|9885.32|9887.76|9887.76|9887.76|9887.76|9885.32|9885.32|0
1688122500000|2023-06-30 10:55:00|9887.03|9887.03|9887.95|9887.95|9887.95|9887.95|9885.68|9885.68|0
1688122800000|2023-06-30 11:00:00|9888.43|9888.43|9884.04|9884.04|9889.16|9889.16|9884.04|9884.04|0
1688123100000|2023-06-30 11:05:00|9883.31|9883.31|9875.94|9875.94|9883.31|9883.31|9875.94|9875.94|0
1688123400000|2023-06-30 11:10:00|9874.48|9874.48|9859.33|9859.33|9874.48|9874.48|9857.75|9857.75|0
1688123700000|2023-06-30 11:15:00|9860.06|9860.06|9857.28|9857.28|9860.06|9860.06|9853.87|9853.87|0
1688124000000|2023-06-30 11:20:00|9858.01|9858.01|9847.03|9847.03|9862.7|9862.7|9847.03|9847.03|0
1688124300000|2023-06-30 11:25:00|9846.24|9846.24|9853.49|9853.49|9853.49|9853.49|9846.24|9846.24|0
1688124600000|2023-06-30 11:30:00|9856.66|9856.66|9856.66|9856.66|9856.66|9856.66|9855.93|9855.93|0
1688124900000|2023-06-30 11:35:00|9855.93|9855.93|9858.18|9858.18|9858.18|9858.18|9855.93|9855.93|0
1688125200000|2023-06-30 11:40:00|9857.7|9857.7|9856.73|9856.73|9858.18|9858.18|9855.83|9855.83|0
1688125500000|2023-06-30 11:45:00|9856.98|9856.98|9863.76|9863.76|9864.13|9864.13|9856.04|9856.04|0
1688125800000|2023-06-30 11:50:00|9864.2|9864.2|9881.57|9881.57|9881.57|9881.57|9864.2|9864.2|0
1688126100000|2023-06-30 11:55:00|9882.38|9882.38|9886.75|9886.75|9888.34|9888.34|9882.38|9882.38|0
1688126400000|2023-06-30 12:00:00|9885.96|9885.96|9886.21|9886.21|9886.94|9886.94|9885.48|9885.48|0
1688126700000|2023-06-30 12:05:00|9887.79|9887.79|9894.68|9894.68|9894.68|9894.68|9887.06|9887.06|0
1688127000000|2023-06-30 12:10:00|9895.47|9895.47|9897.09|9897.09|9898.2|9898.2|9895.47|9895.47|0
1688127300000|2023-06-30 12:15:00|9897.82|9897.82|9896.26|9896.26|9897.82|9897.82|9896.26|9896.26|0
1688127600000|2023-06-30 12:20:00|9897.07|9897.07|9901.57|9901.57|9901.57|9901.57|9897.07|9897.07|0
1688127900000|2023-06-30 12:25:00|9901.81|9901.81|9915.1|9915.1|9915.1|9915.1|9901.81|9901.81|0
1688128200000|2023-06-30 12:30:00|9915.89|9915.89|9940.13|9940.13|9940.13|9940.13|9915.89|9915.89|0
1688128500000|2023-06-30 12:35:00|9941.03|9941.03|9942.37|9942.37|9942.86|9942.86|9941.03|9941.03|0
1688128800000|2023-06-30 12:40:00|9941.89|9941.89|9942.45|9942.45|9942.45|9942.45|9940.43|9940.43|0
1688129100000|2023-06-30 12:45:00|9942.22|9942.22|9929.43|9929.43|9942.22|9942.22|9928.88|9928.88|0
1688129400000|2023-06-30 12:50:00|9928.7|9928.7|9928.95|9928.95|9930.16|9930.16|9928.7|9928.7|0
1688129700000|2023-06-30 12:55:00|9930.07|9930.07|9929.39|9929.39|9930.8|9930.8|9928.1|9928.1|0
1688130000000|2023-06-30 13:00:00|9931.18|9931.18|9945.25|9945.25|9945.25|9945.25|9931.18|9931.18|0
1688130300000|2023-06-30 13:05:00|9945.74|9945.74|9943.51|9943.51|9945.74|9945.74|9943.51|9943.51|0
1688130600000|2023-06-30 13:10:00|9942.71|9942.71|9947.73|9947.73|9947.73|9947.73|9942.71|9942.71|0
1688130900000|2023-06-30 13:15:00|9948.52|9948.52|9937.2|9937.2|9948.52|9948.52|9937.2|9937.2|0
1688131200000|2023-06-30 13:20:00|9936.23|9936.23|9917.35|9917.35|9936.96|9936.96|9917.35|9917.35|0
1688131500000|2023-06-30 13:25:00|9916.56|9916.56|9913.41|9913.41|9917.29|9917.29|9912.92|9912.92|0
1688131800000|2023-06-30 13:30:00|9913.89|9913.89|9907.12|9907.12|9916.82|9916.82|9901.69|9901.69|0
1688132100000|2023-06-30 13:35:00|9906.33|9906.33|9902.32|9902.32|9906.46|9906.46|9902.06|9902.06|0
1688132400000|2023-06-30 13:40:00|9901.98|9901.98|9899.68|9899.68|9901.98|9901.98|9899.68|9899.68|0
1688132700000|2023-06-30 13:45:00|9899.23|9899.23|9893.35|9893.35|9902.46|9902.46|9893.35|9893.35|0
1688133000000|2023-06-30 13:50:00|9892.87|9892.87|9896.43|9896.43|9896.43|9896.43|9892.39|9892.39|0
1688133300000|2023-06-30 13:55:00|9895.98|9895.98|9898.7|9898.7|9899.2|9899.2|9895.98|9895.98|0
1688133600000|2023-06-30 14:00:00|9899.19|9899.19|9900.06|9900.06|9901.18|9901.18|9898.7|9898.7|0
1688133900000|2023-06-30 14:05:00|9899.33|9899.33|9897.91|9897.91|9899.61|9899.61|9897.91|9897.91|0
1688134200000|2023-06-30 14:10:00|9898.36|9898.36|9891.87|9891.87|9899.09|9899.09|9890.34|9890.34|0
1688134500000|2023-06-30 14:15:00|9891.38|9891.38|9891.7|9891.7|9893.7|9893.7|9890.99|9890.99|0
1688134800000|2023-06-30 14:20:00|9890.89|9890.89|9860.26|9860.26|9890.89|9890.89|9857.07|9857.07|0
1688135100000|2023-06-30 14:25:00|9861.72|9861.72|9860.51|9860.51|9865.54|9865.54|9854.71|9854.71|0
1688135400000|2023-06-30 14:30:00|9861.48|9861.48|9860.47|9860.47|9862.72|9862.72|9859.29|9859.29|0
1688135700000|2023-06-30 14:35:00|9859.01|9859.01|9842.93|9842.93|9859.01|9859.01|9841.91|9841.91|0
1688136000000|2023-06-30 14:40:00|9843.41|9843.41|9845.62|9845.62|9850.29|9850.29|9842.68|9842.68|0
1688136300000|2023-06-30 14:45:00|9842.57|9842.57|9838.77|9838.77|9844.03|9844.03|9836.14|9836.14|0
1688136600000|2023-06-30 14:50:00|9838.04|9838.04|9840.08|9840.08|9840.81|9840.81|9835.59|9835.59|0
1688136900000|2023-06-30 14:55:00|9839.35|9839.35|9845.13|9845.13|9845.13|9845.13|9834.84|9834.84|0
1688137200000|2023-06-30 15:00:00|9844.4|9844.4|9847.59|9847.59|9847.59|9847.59|9841.61|9841.61|0
1688137500000|2023-06-30 15:05:00|9846.86|9846.86|9862.02|9862.02|9862.17|9862.17|9846.86|9846.86|0
1688137800000|2023-06-30 15:10:00|9861.57|9861.57|9862.26|9862.26|9863.6|9863.6|9861.12|9861.12|0
1688138100000|2023-06-30 15:15:00|9861.77|9861.77|9860.51|9860.51|9862.47|9862.47|9858.49|9858.49|0
1688138400000|2023-06-30 15:20:00|9859.95|9859.95|9857.19|9857.19|9861.22|9861.22|9855.57|9855.57|0
1688138700000|2023-06-30 15:25:00|9857.67|9857.67|9854.19|9854.19|9861.56|9861.56|9853.63|9853.63|0
1688368500000|2023-07-03 07:15:00|9892.55|9892.55|9904.26|9904.26|9905.4|9905.4|9892.55|9892.55|0
1688368800000|2023-07-03 07:20:00|9905.96|9905.96|9917.03|9917.03|9920.13|9920.13|9905.96|9905.96|0
1688369100000|2023-07-03 07:25:00|9916.3|9916.3|9928.47|9928.47|9928.83|9928.83|9911.61|9911.61|0
1688369400000|2023-07-03 07:30:00|9928.96|9928.96|9911.2|9911.2|9929.69|9929.69|9909.86|9909.86|0
1688369700000|2023-07-03 07:35:00|9910.3|9910.3|9904.66|9904.66|9910.3|9910.3|9892.95|9892.95|0
1688370000000|2023-07-03 07:40:00|9903.2|9903.2|9898.43|9898.43|9903.2|9903.2|9898.43|9898.43|0
1688370300000|2023-07-03 07:45:00|9901.81|9901.81|9901.56|9901.56|9905.9|9905.9|9901.56|9901.56|0
1688370600000|2023-07-03 07:50:00|9900.43|9900.43|9904.69|9904.69|9904.69|9904.69|9897.74|9897.74|0
1688370900000|2023-07-03 07:55:00|9902.75|9902.75|9915.13|9915.13|9915.13|9915.13|9902.75|9902.75|0
1688371200000|2023-07-03 08:00:00|9915.58|9915.58|9915.09|9915.09|9917.51|9917.51|9915.09|9915.09|0
1688371500000|2023-07-03 08:05:00|9914.36|9914.36|9901.82|9901.82|9918.24|9918.24|9901.37|9901.37|0
1688371800000|2023-07-03 08:10:00|9901.02|9901.02|9899.75|9899.75|9902.55|9902.55|9899.48|9899.48|0
1688372100000|2023-07-03 08:15:00|9898.86|9898.86|9897.39|9897.39|9899.3|9899.3|9895.44|9895.44|0
1688372400000|2023-07-03 08:20:00|9899.99|9899.99|9893.54|9893.54|9904.68|9904.68|9893.54|9893.54|0
1688372700000|2023-07-03 08:25:00|9894.44|9894.44|9876.5|9876.5|9894.44|9894.44|9876.5|9876.5|0
1688373000000|2023-07-03 08:30:00|9874.12|9874.12|9892.57|9892.57|9893.05|9893.05|9874.12|9874.12|0
1688373300000|2023-07-03 08:35:00|9893.54|9893.54|9900.77|9900.77|9900.77|9900.77|9893.05|9893.05|0
1688373600000|2023-07-03 08:40:00|9899.8|9899.8|9902.15|9902.15|9902.15|9902.15|9899.52|9899.52|0
1688373900000|2023-07-03 08:45:00|9903.62|9903.62|9920.02|9920.02|9920.47|9920.47|9902.69|9902.69|0
1688374200000|2023-07-03 08:50:00|9919.54|9919.54|9910.56|9910.56|9919.54|9919.54|9909.25|9909.25|0
1688374500000|2023-07-03 08:55:00|9909.43|9909.43|9909.81|9909.81|9910.83|9910.83|9909.43|9909.43|0
1688374800000|2023-07-03 09:00:00|9912.14|9912.14|9912.14|9912.14|9913.72|9913.72|9912.14|9912.14|0
1688375100000|2023-07-03 09:05:00|9911.69|9911.69|9911.69|9911.69|9911.69|9911.69|9911.69|9911.69|0
1688375400000|2023-07-03 09:10:00|9911.2|9911.2|9898.98|9898.98|9911.2|9911.2|9896.36|9896.36|0
1688375700000|2023-07-03 09:15:00|9899.46|9899.46|9902.54|9902.54|9902.54|9902.54|9899.46|9899.46|0
1688376000000|2023-07-03 09:20:00|9902.99|9902.99|9903.48|9903.48|9903.48|9903.48|9902.99|9902.99|0
1688376300000|2023-07-03 09:25:00|9902.35|9902.35|9899.93|9899.93|9903.48|9903.48|9898.13|9898.13|0
1688376600000|2023-07-03 09:30:00|9900.66|9900.66|9900.2|9900.2|9902.25|9902.25|9900.2|9900.2|0
1688376900000|2023-07-03 09:35:00|9899.41|9899.41|9897.64|9897.64|9899.41|9899.41|9897.64|9897.64|0
1688377200000|2023-07-03 09:40:00|9897.39|9897.39|9886.45|9886.45|9897.39|9897.39|9886.45|9886.45|0
1688377500000|2023-07-03 09:45:00|9886.22|9886.22|9880.26|9880.26|9886.22|9886.22|9879.29|9879.29|0
1688377800000|2023-07-03 09:50:00|9881.05|9881.05|9893.8|9893.8|9893.8|9893.8|9880.32|9880.32|0
1688378100000|2023-07-03 09:55:00|9894.25|9894.25|9899.75|9899.75|9900.48|9900.48|9894.25|9894.25|0
1688378400000|2023-07-03 10:00:00|9900.64|9900.64|9900.41|9900.41|9900.64|9900.64|9899.68|9899.68|0
1688378700000|2023-07-03 10:05:00|9899.28|9899.28|9904.47|9904.47|9904.47|9904.47|9899.28|9899.28|0
1688379000000|2023-07-03 10:10:00|9905.28|9905.28|9906.42|9906.42|9906.42|9906.42|9902.79|9902.79|0
1688379300000|2023-07-03 10:15:00|9906.87|9906.87|9908.82|9908.82|9908.82|9908.82|9906.39|9906.39|0
1688379600000|2023-07-03 10:20:00|9908.37|9908.37|9908.37|9908.37|9908.37|9908.37|9908.37|9908.37|0
1688379900000|2023-07-03 10:25:00|9909.82|9909.82|9908.62|9908.62|9911.04|9911.04|9908.62|9908.62|0
1688380200000|2023-07-03 10:30:00|9907.16|9907.16|9902.66|9902.66|9907.16|9907.16|9902.66|9902.66|0
1688380500000|2023-07-03 10:35:00|9903.39|9903.39|9906.44|9906.44|9906.44|9906.44|9903.39|9903.39|0
1688380800000|2023-07-03 10:40:00|9905.71|9905.71|9898.98|9898.98|9905.71|9905.71|9898.98|9898.98|0
1688381100000|2023-07-03 10:45:00|9898.25|9898.25|9888.73|9888.73|9898.25|9898.25|9888.73|9888.73|0
1688381400000|2023-07-03 10:50:00|9889.53|9889.53|9886.52|9886.52|9893.74|9893.74|9886.52|9886.52|0
1688381700000|2023-07-03 10:55:00|9887.25|9887.25|9880.7|9880.7|9887.25|9887.25|9880.7|9880.7|0
1688382000000|2023-07-03 11:00:00|9880.47|9880.47|9877.04|9877.04|9880.47|9880.47|9876.31|9876.31|0
1688382300000|2023-07-03 11:05:00|9876.31|9876.31|9881.19|9881.19|9881.19|9881.19|9876.31|9876.31|0
1688382600000|2023-07-03 11:10:00|9880.71|9880.71|9880.48|9880.48|9880.71|9880.71|9880.48|9880.48|0
1688382900000|2023-07-03 11:15:00|9880|9880|9877.92|9877.92|9880.55|9880.55|9877.89|9877.89|0
1688383200000|2023-07-03 11:20:00|9877.12|9877.12|9880.14|9880.14|9880.59|9880.59|9877.12|9877.12|0
1688383500000|2023-07-03 11:25:00|9880.03|9880.03|9878.57|9878.57|9880.03|9880.03|9878.57|9878.57|0
1688383800000|2023-07-03 11:30:00|9879.47|9879.47|9882.62|9882.62|9883.75|9883.75|9878.73|9878.73|0
1688384100000|2023-07-03 11:35:00|9882.87|9882.87|9889.46|9889.46|9890.87|9890.87|9882.62|9882.62|0
1688384400000|2023-07-03 11:40:00|9888.97|9888.97|9888.24|9888.24|9888.97|9888.97|9888.24|9888.24|0
1688384700000|2023-07-03 11:45:00|9888.73|9888.73|9888.45|9888.45|9890.11|9890.11|9888.45|9888.45|0
1688385000000|2023-07-03 11:50:00|9887.32|9887.32|9888.05|9888.05|9888.05|9888.05|9886.87|9886.87|0
1688385300000|2023-07-03 11:55:00|9887.93|9887.93|9885.07|9885.07|9887.93|9887.93|9882.83|9882.83|0
1688385600000|2023-07-03 12:00:00|9885.88|9885.88|9890.98|9890.98|9890.98|9890.98|9883.41|9883.41|0
1688385900000|2023-07-03 12:05:00|9897.55|9897.55|9895.12|9895.12|9898.25|9898.25|9894.64|9894.64|0
1688386200000|2023-07-03 12:10:00|9895.01|9895.01|9884.45|9884.45|9895.01|9895.01|9884.45|9884.45|0
1688386500000|2023-07-03 12:15:00|9884.33|9884.33|9883.7|9883.7|9887|9887|9883.7|9883.7|0
1688386800000|2023-07-03 12:20:00|9882.24|9882.24|9875.02|9875.02|9882.24|9882.24|9875.02|9875.02|0
1688387100000|2023-07-03 12:25:00|9870.73|9870.73|9870.17|9870.17|9870.73|9870.73|9869.83|9869.83|0
1688387400000|2023-07-03 12:30:00|9869.69|9869.69|9869.86|9869.86|9870.66|9870.66|9868.25|9868.25|0
1688387700000|2023-07-03 12:35:00|9870.59|9870.59|9872.76|9872.76|9873.91|9873.91|9870.59|9870.59|0
1688388000000|2023-07-03 12:40:00|9873.21|9873.21|9865.58|9865.58|9873.21|9873.21|9865.13|9865.13|0
1688388300000|2023-07-03 12:45:00|9864.79|9864.79|9868.16|9868.16|9868.16|9868.16|9862.93|9862.93|0
1688388600000|2023-07-03 12:50:00|9871.22|9871.22|9872.16|9872.16|9872.92|9872.92|9871.22|9871.22|0
1688388900000|2023-07-03 12:55:00|9871.43|9871.43|9860.51|9860.51|9871.43|9871.43|9860.51|9860.51|0
1688389200000|2023-07-03 13:00:00|9861.32|9861.32|9869.24|9869.24|9869.72|9869.72|9860.83|9860.83|0
1688389500000|2023-07-03 13:05:00|9868.34|9868.34|9868.23|9868.23|9869.76|9869.76|9868.23|9868.23|0
1688389800000|2023-07-03 13:10:00|9867.74|9867.74|9866.77|9866.77|9867.74|9867.74|9866.77|9866.77|0
1688390100000|2023-07-03 13:15:00|9866.66|9866.66|9865.01|9865.01|9866.66|9866.66|9865.01|9865.01|0
1688390400000|2023-07-03 13:20:00|9863.66|9863.66|9864.93|9864.93|9866.42|9866.42|9861.55|9861.55|0
1688390700000|2023-07-03 13:25:00|9863.97|9863.97|9861.78|9861.78|9863.97|9863.97|9861.39|9861.39|0
1688391000000|2023-07-03 13:30:00|9860.88|9860.88|9864.01|9864.01|9865.99|9865.99|9860.88|9860.88|0
1688391300000|2023-07-03 13:35:00|9865.14|9865.14|9879.8|9879.8|9881.25|9881.25|9865.14|9865.14|0
1688391600000|2023-07-03 13:40:00|9879.35|9879.35|9885.69|9885.69|9885.69|9885.69|9874.57|9874.57|0
1688391900000|2023-07-03 13:45:00|9887.48|9887.48|9899.53|9899.53|9899.64|9899.64|9887.48|9887.48|0
1688392200000|2023-07-03 13:50:00|9900.5|9900.5|9895.51|9895.51|9906.16|9906.16|9894.61|9894.61|0
1688392500000|2023-07-03 13:55:00|9894.7|9894.7|9891.11|9891.11|9896.97|9896.97|9891.11|9891.11|0
1688392800000|2023-07-03 14:00:00|9889.65|9889.65|9893.99|9893.99|9899.66|9899.66|9889.65|9889.65|0
1688393100000|2023-07-03 14:05:00|9894.78|9894.78|9887.82|9887.82|9895.51|9895.51|9887.82|9887.82|0
1688393400000|2023-07-03 14:10:00|9886.69|9886.69|9887.09|9887.09|9891.37|9891.37|9886.69|9886.69|0
1688393700000|2023-07-03 14:15:00|9886.28|9886.28|9887.16|9887.16|9890.4|9890.4|9886.28|9886.28|0
1688394000000|2023-07-03 14:20:00|9888.38|9888.38|9883.4|9883.4|9889.7|9889.7|9883.4|9883.4|0
1688394300000|2023-07-03 14:25:00|9882.5|9882.5|9889.54|9889.54|9889.54|9889.54|9881.07|9881.07|0
1688394600000|2023-07-03 14:30:00|9890.67|9890.67|9895.04|9895.04|9895.12|9895.12|9890.67|9890.67|0
1688394900000|2023-07-03 14:35:00|9894.59|9894.59|9904.26|9904.26|9904.26|9904.26|9894.59|9894.59|0
1688395200000|2023-07-03 14:40:00|9902.63|9902.63|9901.63|9901.63|9904.01|9904.01|9901.63|9901.63|0
1688395500000|2023-07-03 14:45:00|9901.15|9901.15|9899.44|9899.44|9902.47|9902.47|9899.44|9899.44|0
1688395800000|2023-07-03 14:50:00|9899.89|9899.89|9909.14|9909.14|9909.59|9909.59|9897.82|9897.82|0
1688396100000|2023-07-03 14:55:00|9909.59|9909.59|9932.8|9932.8|9933.79|9933.79|9909.14|9909.14|0
1688396400000|2023-07-03 15:00:00|9933.53|9933.53|9931.79|9931.79|9936.6|9936.6|9926.19|9926.19|0
1688396700000|2023-07-03 15:05:00|9932.24|9932.24|9937.19|9937.19|9937.19|9937.19|9931.79|9931.79|0
1688397000000|2023-07-03 15:10:00|9937.92|9937.92|9927.91|9927.91|9939.02|9939.02|9927.07|9927.07|0
1688397300000|2023-07-03 15:15:00|9928.02|9928.02|9917.49|9917.49|9928.02|9928.02|9917|9917|0
1688397600000|2023-07-03 15:20:00|9917.26|9917.26|9910.57|9910.57|9917.26|9917.26|9907.98|9907.98|0
1688397900000|2023-07-03 15:25:00|9911.7|9911.7|9906.43|9906.43|9913.31|9913.31|9904.98|9904.98|0
1688454900000|2023-07-04 07:15:00|9770.65|9770.65|9765.36|9765.36|9772.77|9772.77|9764.86|9764.86|0
1688455200000|2023-07-04 07:20:00|9764.91|9764.91|9752.5|9752.5|9765.33|9765.33|9750.12|9750.12|0
1688455500000|2023-07-04 07:25:00|9750.13|9750.13|9770.53|9770.53|9770.78|9770.78|9748.35|9748.35|0
1688455800000|2023-07-04 07:30:00|9771.99|9771.99|9817.21|9817.21|9817.21|9817.21|9770.71|9770.71|0
1688456100000|2023-07-04 07:35:00|9816.41|9816.41|9826.92|9826.92|9828.26|9828.26|9816.41|9816.41|0
1688456400000|2023-07-04 07:40:00|9826.47|9826.47|9826.39|9826.39|9829.55|9829.55|9822.67|9822.67|0
1688456700000|2023-07-04 07:45:00|9827.2|9827.2|9822.4|9822.4|9828|9828|9822.4|9822.4|0
1688457000000|2023-07-04 07:50:00|9823.38|9823.38|9833.98|9833.98|9833.98|9833.98|9823.38|9823.38|0
1688457300000|2023-07-04 07:55:00|9833.25|9833.25|9826.72|9826.72|9833.26|9833.26|9826.72|9826.72|0
1688457600000|2023-07-04 08:00:00|9825.13|9825.13|9823.87|9823.87|9825.63|9825.63|9822.26|9822.26|0
1688457900000|2023-07-04 08:05:00|9824.66|9824.66|9824.78|9824.78|9825.94|9825.94|9823.18|9823.18|0
1688458200000|2023-07-04 08:10:00|9827.04|9827.04|9836.63|9836.63|9836.63|9836.63|9827.04|9827.04|0
1688458500000|2023-07-04 08:15:00|9842.26|9842.26|9856.22|9856.22|9857|9857|9842.26|9842.26|0
1688458800000|2023-07-04 08:20:00|9857.19|9857.19|9858.75|9858.75|9859.45|9859.45|9857.19|9857.19|0
1688459100000|2023-07-04 08:25:00|9857.3|9857.3|9855.82|9855.82|9857.3|9857.3|9854.5|9854.5|0
1688459400000|2023-07-04 08:30:00|9858.2|9858.2|9855.44|9855.44|9858.2|9858.2|9852.62|9852.62|0
1688459700000|2023-07-04 08:35:00|9854.31|9854.31|9850.57|9850.57|9854.31|9854.31|9847.29|9847.29|0
1688460000000|2023-07-04 08:40:00|9849.77|9849.77|9848.56|9848.56|9849.77|9849.77|9848.56|9848.56|0
1688460300000|2023-07-04 08:45:00|9849.29|9849.29|9845.76|9845.76|9850.5|9850.5|9845.76|9845.76|0
1688460600000|2023-07-04 08:50:00|9845.03|9845.03|9840.62|9840.62|9846.04|9846.04|9838.04|9838.04|0
1688460900000|2023-07-04 08:55:00|9839.82|9839.82|9853.88|9853.88|9854.69|9854.69|9839.82|9839.82|0
1688461200000|2023-07-04 09:00:00|9854.16|9854.16|9870.66|9870.66|9870.66|9870.66|9854.16|9854.16|0
1688461500000|2023-07-04 09:05:00|9869.86|9869.86|9870.51|9870.51|9870.51|9870.51|9869.05|9869.05|0
1688461800000|2023-07-04 09:10:00|9869.7|9869.7|9870.67|9870.67|9870.67|9870.67|9869.7|9869.7|0
1688462100000|2023-07-04 09:15:00|9872.28|9872.28|9884.75|9884.75|9886.23|9886.23|9872.28|9872.28|0
1688462400000|2023-07-04 09:20:00|9883.3|9883.3|9882.08|9882.08|9884.1|9884.1|9880.47|9880.47|0
1688462700000|2023-07-04 09:25:00|9881.27|9881.27|9884.21|9884.21|9884.21|9884.21|9878.99|9878.99|0
1688463000000|2023-07-04 09:30:00|9884.94|9884.94|9885.06|9885.06|9885.06|9885.06|9884.09|9884.09|0
1688463300000|2023-07-04 09:35:00|9885.51|9885.51|9894.22|9894.22|9894.22|9894.22|9885.51|9885.51|0
1688463600000|2023-07-04 09:40:00|9893.43|9893.43|9891.16|9891.16|9893.43|9893.43|9891.16|9891.16|0
1688463900000|2023-07-04 09:45:00|9890.26|9890.26|9890.23|9890.23|9890.72|9890.72|9890.23|9890.23|0
1688464200000|2023-07-04 09:50:00|9891.73|9891.73|9891.97|9891.97|9893.42|9893.42|9890.26|9890.26|0
1688464500000|2023-07-04 09:55:00|9893.58|9893.58|9893.58|9893.58|9894.31|9894.31|9893.58|9893.58|0
1688464800000|2023-07-04 10:00:00|9894.07|9894.07|9892.21|9892.21|9896.08|9896.08|9892.21|9892.21|0
1688465100000|2023-07-04 10:05:00|9891.4|9891.4|9885.16|9885.16|9891.54|9891.54|9884.67|9884.67|0
1688465400000|2023-07-04 10:10:00|9885.61|9885.61|9885.4|9885.4|9886.13|9886.13|9885.33|9885.33|0
1688465700000|2023-07-04 10:15:00|9885.89|9885.89|9883.18|9883.18|9885.89|9885.89|9881.96|9881.96|0
1688466000000|2023-07-04 10:20:00|9884.3|9884.3|9890.63|9890.63|9891.21|9891.21|9884.3|9884.3|0
1688466300000|2023-07-04 10:25:00|9889.66|9889.66|9888.87|9888.87|9889.66|9889.66|9888.87|9888.87|0
1688466600000|2023-07-04 10:30:00|9888.08|9888.08|9895.02|9895.02|9896.56|9896.56|9888.08|9888.08|0
1688466900000|2023-07-04 10:35:00|9891.62|9891.62|9894.12|9894.12|9895.24|9895.24|9890.01|9890.01|0
1688467200000|2023-07-04 10:40:00|9894.61|9894.61|9896.67|9896.67|9896.67|9896.67|9894.61|9894.61|0
1688467500000|2023-07-04 10:45:00|9896.92|9896.92|9898.62|9898.62|9898.62|9898.62|9896.47|9896.47|0
1688467800000|2023-07-04 10:50:00|9899.07|9899.07|9917.01|9917.01|9917.01|9917.01|9899.07|9899.07|0
1688468100000|2023-07-04 10:55:00|9917.74|9917.74|9922.01|9922.01|9922.01|9922.01|9917.74|9917.74|0
1688468400000|2023-07-04 11:00:00|9923.35|9923.35|9927.33|9927.33|9930|9930|9922.46|9922.46|0
1688468700000|2023-07-04 11:05:00|9928.78|9928.78|9923.98|9923.98|9929.57|9929.57|9923.75|9923.75|0
1688469000000|2023-07-04 11:10:00|9923.5|9923.5|9930.65|9930.65|9931.55|9931.55|9923.5|9923.5|0
1688469300000|2023-07-04 11:15:00|9929.19|9929.19|9930.01|9930.01|9931.25|9931.25|9928.38|9928.38|0
1688469600000|2023-07-04 11:20:00|9930.8|9930.8|9932.07|9932.07|9932.34|9932.34|9928.55|9928.55|0
1688469900000|2023-07-04 11:25:00|9930.94|9930.94|9930.42|9930.42|9935.21|9935.21|9930.42|9930.42|0
1688470200000|2023-07-04 11:30:00|9929.94|9929.94|9926.23|9926.23|9930.84|9930.84|9926.23|9926.23|0
1688470500000|2023-07-04 11:35:00|9926.48|9926.48|9929.15|9929.15|9929.15|9929.15|9926.48|9926.48|0
1688470800000|2023-07-04 11:40:00|9928.7|9928.7|9918.32|9918.32|9928.7|9928.7|9918.32|9918.32|0
1688471100000|2023-07-04 11:45:00|9919.05|9919.05|9914.47|9914.47|9919.5|9919.5|9914.47|9914.47|0
1688471400000|2023-07-04 11:50:00|9915.6|9915.6|9914.34|9914.34|9917.23|9917.23|9914.1|9914.1|0
1688471700000|2023-07-04 11:55:00|9915.31|9915.31|9918.23|9918.23|9918.72|9918.72|9914.83|9914.83|0
1688472000000|2023-07-04 12:00:00|9917.43|9917.43|9920.29|9920.29|9920.29|9920.29|9917.31|9917.31|0
1688472300000|2023-07-04 12:05:00|9918.83|9918.83|9901.63|9901.63|9919.76|9919.76|9901.63|9901.63|0
1688472600000|2023-07-04 12:10:00|9898.93|9898.93|9903.06|9903.06|9903.87|9903.87|9898.93|9898.93|0
1688472900000|2023-07-04 12:15:00|9903.87|9903.87|9904.48|9904.48|9907.35|9907.35|9903.87|9903.87|0
1688473200000|2023-07-04 12:20:00|9903.67|9903.67|9902.71|9902.71|9903.67|9903.67|9902.71|9902.71|0
1688473500000|2023-07-04 12:25:00|9900.91|9900.91|9906.3|9906.3|9907.03|9907.03|9900.91|9900.91|0
1688473800000|2023-07-04 12:30:00|9905.4|9905.4|9905.07|9905.07|9905.4|9905.4|9902.18|9902.18|0
1688474100000|2023-07-04 12:35:00|9904.34|9904.34|9901.43|9901.43|9905.4|9905.4|9900.94|9900.94|0
1688474400000|2023-07-04 12:40:00|9902.56|9902.56|9899.3|9899.3|9902.56|9902.56|9899.3|9899.3|0
1688474700000|2023-07-04 12:45:00|9900.93|9900.93|9902.26|9902.26|9902.26|9902.26|9900.65|9900.65|0
1688475000000|2023-07-04 12:50:00|9901.53|9901.53|9909.41|9909.41|9909.41|9909.41|9901.53|9901.53|0
1688475300000|2023-07-04 12:55:00|9908.96|9908.96|9898.7|9898.7|9910.21|9910.21|9898.7|9898.7|0
1688475600000|2023-07-04 13:00:00|9897.9|9897.9|9896.34|9896.34|9898.26|9898.26|9894.96|9894.96|0
1688475900000|2023-07-04 13:05:00|9897.47|9897.47|9899.17|9899.17|9899.17|9899.17|9896.34|9896.34|0
1688476200000|2023-07-04 13:10:00|9900.07|9900.07|9904.31|9904.31|9904.31|9904.31|9899.62|9899.62|0
1688476500000|2023-07-04 13:15:00|9903.82|9903.82|9912.72|9912.72|9912.72|9912.72|9902.36|9902.36|0
1688476800000|2023-07-04 13:20:00|9915.64|9915.64|9918.95|9918.95|9919.68|9919.68|9915.64|9915.64|0
1688477100000|2023-07-04 13:25:00|9920.08|9920.08|9923.47|9923.47|9923.47|9923.47|9920.08|9920.08|0
1688477400000|2023-07-04 13:30:00|9922.99|9922.99|9927.98|9927.98|9927.98|9927.98|9922.5|9922.5|0
1688477700000|2023-07-04 13:35:00|9928.47|9928.47|9933.43|9933.43|9936.38|9936.38|9926|9926|0
1688478000000|2023-07-04 13:40:00|9932.53|9932.53|9926.43|9926.43|9932.53|9932.53|9926.43|9926.43|0
1688478300000|2023-07-04 13:45:00|9925.95|9925.95|9918.72|9918.72|9925.95|9925.95|9918.72|9918.72|0
1688478600000|2023-07-04 13:50:00|9919.2|9919.2|9922.04|9922.04|9922.04|9922.04|9919.2|9919.2|0
1688478900000|2023-07-04 13:55:00|9922.52|9922.52|9923.25|9923.25|9923.98|9923.98|9920.91|9920.91|0
1688479200000|2023-07-04 14:00:00|9924.71|9924.71|9926.81|9926.81|9926.81|9926.81|9918.58|9918.58|0
1688479500000|2023-07-04 14:05:00|9927.6|9927.6|9926.32|9926.32|9932.78|9932.78|9926.32|9926.32|0
1688479800000|2023-07-04 14:10:00|9925.52|9925.52|9927.99|9927.99|9927.99|9927.99|9923.42|9923.42|0
1688480100000|2023-07-04 14:15:00|9928.23|9928.23|9922.96|9922.96|9928.23|9928.23|9921.91|9921.91|0
1688480400000|2023-07-04 14:20:00|9922.23|9922.23|9926.26|9926.26|9926.26|9926.26|9922.23|9922.23|0
1688480700000|2023-07-04 14:25:00|9925.53|9925.53|9925.05|9925.05|9926.71|9926.71|9924.32|9924.32|0
1688481000000|2023-07-04 14:30:00|9924.08|9924.08|9933.92|9933.92|9933.92|9933.92|9924.08|9924.08|0
1688481300000|2023-07-04 14:35:00|9934.4|9934.4|9936.93|9936.93|9936.93|9936.93|9933.74|9933.74|0
1688481600000|2023-07-04 14:40:00|9937.41|9937.41|9932.08|9932.08|9937.41|9937.41|9932.08|9932.08|0
1688481900000|2023-07-04 14:45:00|9931.18|9931.18|9937.09|9937.09|9937.09|9937.09|9930.74|9930.74|0
1688482200000|2023-07-04 14:50:00|9937.53|9937.53|9932.59|9932.59|9938.49|9938.49|9932.59|9932.59|0
1688482500000|2023-07-04 14:55:00|9934.05|9934.05|9924.18|9924.18|9935.72|9935.72|9923.45|9923.45|0
1688482800000|2023-07-04 15:00:00|9923.45|9923.45|9924.54|9924.54|9931.03|9931.03|9922.65|9922.65|0
1688483100000|2023-07-04 15:05:00|9923.74|9923.74|9925.54|9925.54|9927.85|9927.85|9923.3|9923.3|0
1688483400000|2023-07-04 15:10:00|9925.2|9925.2|9924.33|9924.33|9925.2|9925.2|9920.61|9920.61|0
1688483700000|2023-07-04 15:15:00|9923.85|9923.85|9926.65|9926.65|9930.05|9930.05|9920.53|9920.53|0
1688484000000|2023-07-04 15:20:00|9927.81|9927.81|9929.45|9929.45|9931.84|9931.84|9927.32|9927.32|0
1688484300000|2023-07-04 15:25:00|9928.72|9928.72|9925.96|9925.96|9930.06|9930.06|9925.96|9925.96|0
1688541300000|2023-07-05 07:15:00|9884.04|9884.04|9890.31|9890.31|9893.29|9893.29|9884.04|9884.04|0
1688541600000|2023-07-05 07:20:00|9888.85|9888.85|9889.21|9889.21|9891.55|9891.55|9888.13|9888.13|0
1688541900000|2023-07-05 07:25:00|9888.24|9888.24|9862.99|9862.99|9888.24|9888.24|9861.82|9861.82|0
1688542200000|2023-07-05 07:30:00|9861.54|9861.54|9868.04|9868.04|9868.04|9868.04|9856|9856|0
1688542500000|2023-07-05 07:35:00|9869.49|9869.49|9878.04|9878.04|9880.06|9880.06|9869.49|9869.49|0
1688542800000|2023-07-05 07:40:00|9878.77|9878.77|9875.12|9875.12|9879.22|9879.22|9875.12|9875.12|0
1688543100000|2023-07-05 07:45:00|9874.39|9874.39|9869.67|9869.67|9874.39|9874.39|9869.67|9869.67|0
1688543400000|2023-07-05 07:50:00|9870.4|9870.4|9869.62|9869.62|9871.86|9871.86|9868.83|9868.83|0
1688543700000|2023-07-05 07:55:00|9868.89|9868.89|9865.94|9865.94|9869.76|9869.76|9858.81|9858.81|0
1688544000000|2023-07-05 08:00:00|9866.67|9866.67|9865.17|9865.17|9866.67|9866.67|9863.4|9863.4|0
1688544300000|2023-07-05 08:05:00|9865.65|9865.65|9866.52|9866.52|9871.28|9871.28|9865.61|9865.61|0
1688544600000|2023-07-05 08:10:00|9867.25|9867.25|9865.1|9865.1|9867.98|9867.98|9863.52|9863.52|0
1688544900000|2023-07-05 08:15:00|9862.68|9862.68|9858.37|9858.37|9862.68|9862.68|9858.37|9858.37|0
1688545200000|2023-07-05 08:20:00|9858.15|9858.15|9853.03|9853.03|9858.6|9858.6|9853.03|9853.03|0
1688545500000|2023-07-05 08:25:00|9852.3|9852.3|9849.2|9849.2|9852.3|9852.3|9849.2|9849.2|0
1688545800000|2023-07-05 08:30:00|9845.79|9845.79|9843.69|9843.69|9845.79|9845.79|9843.44|9843.44|0
1688546100000|2023-07-05 08:35:00|9844.65|9844.65|9844.46|9844.46|9847.13|9847.13|9844.13|9844.13|0
1688546400000|2023-07-05 08:40:00|9845.42|9845.42|9847.72|9847.72|9849.46|9849.46|9845.42|9845.42|0
1688546700000|2023-07-05 08:45:00|9845.92|9845.92|9848.47|9848.47|9848.47|9848.47|9845.12|9845.12|0
1688547000000|2023-07-05 08:50:00|9849.6|9849.6|9849.15|9849.15|9849.6|9849.6|9849.15|9849.15|0
1688547300000|2023-07-05 08:55:00|9847.7|9847.7|9831.94|9831.94|9847.7|9847.7|9831.94|9831.94|0
1688547600000|2023-07-05 09:00:00|9832.84|9832.84|9834.94|9834.94|9834.94|9834.94|9832.84|9832.84|0
1688547900000|2023-07-05 09:05:00|9839.4|9839.4|9844.24|9844.24|9844.24|9844.24|9839.4|9839.4|0
1688548200000|2023-07-05 09:10:00|9844.69|9844.69|9836.63|9836.63|9844.69|9844.69|9835.73|9835.73|0
1688548500000|2023-07-05 09:15:00|9835.28|9835.28|9828.18|9828.18|9835.28|9835.28|9826.95|9826.95|0
1688548800000|2023-07-05 09:20:00|9829.15|9829.15|9829.53|9829.53|9830.25|9830.25|9828.65|9828.65|0
1688549100000|2023-07-05 09:25:00|9830.33|9830.33|9830.18|9830.18|9831.14|9831.14|9830.18|9830.18|0
1688549400000|2023-07-05 09:30:00|9829.39|9829.39|9828.9|9828.9|9829.39|9829.39|9827.45|9827.45|0
1688549700000|2023-07-05 09:35:00|9829.38|9829.38|9832.1|9832.1|9832.1|9832.1|9829.38|9829.38|0
1688550000000|2023-07-05 09:40:00|9831.37|9831.37|9831.19|9831.19|9831.37|9831.37|9828.22|9828.22|0
1688550300000|2023-07-05 09:45:00|9831.99|9831.99|9843.89|9843.89|9843.89|9843.89|9831.99|9831.99|0
1688550600000|2023-07-05 09:50:00|9844.34|9844.34|9848.56|9848.56|9848.56|9848.56|9844.34|9844.34|0
1688550900000|2023-07-05 09:55:00|9849.01|9849.01|9848.56|9848.56|9849.01|9849.01|9848.56|9848.56|0
1688551200000|2023-07-05 10:00:00|9849.37|9849.37|9850.17|9850.17|9850.17|9850.17|9849.37|9849.37|0
1688551500000|2023-07-05 10:05:00|9849.44|9849.44|9841.51|9841.51|9849.44|9849.44|9841.45|9841.45|0
1688551800000|2023-07-05 10:10:00|9840.78|9840.78|9840.15|9840.15|9840.78|9840.78|9839.81|9839.81|0
1688552100000|2023-07-05 10:15:00|9839.35|9839.35|9839.35|9839.35|9839.35|9839.35|9838.86|9838.86|0
1688552400000|2023-07-05 10:20:00|9840.15|9840.15|9841.94|9841.94|9843.73|9843.73|9840.15|9840.15|0
1688552700000|2023-07-05 10:25:00|9842.74|9842.74|9846.2|9846.2|9846.2|9846.2|9842.74|9842.74|0
1688553000000|2023-07-05 10:30:00|9847.17|9847.17|9846.46|9846.46|9847.17|9847.17|9846.2|9846.2|0
1688553300000|2023-07-05 10:35:00|9845.73|9845.73|9843.45|9843.45|9845.73|9845.73|9842.96|9842.96|0
1688553600000|2023-07-05 10:40:00|9843.93|9843.93|9844.39|9844.39|9845.6|9845.6|9843.93|9843.93|0
1688553900000|2023-07-05 10:45:00|9845.18|9845.18|9849.01|9849.01|9849.01|9849.01|9845.18|9845.18|0
1688554200000|2023-07-05 10:50:00|9849.74|9849.74|9854.86|9854.86|9854.86|9854.86|9849.74|9849.74|0
1688554500000|2023-07-05 10:55:00|9854.74|9854.74|9855.49|9855.49|9856.77|9856.77|9854.74|9854.74|0
1688554800000|2023-07-05 11:00:00|9855.01|9855.01|9855.27|9855.27|9855.27|9855.27|9854.78|9854.78|0
1688555100000|2023-07-05 11:05:00|9854.3|9854.3|9846.22|9846.22|9854.3|9854.3|9845.73|9845.73|0
1688555400000|2023-07-05 11:10:00|9845.25|9845.25|9840.92|9840.92|9845.41|9845.41|9840.92|9840.92|0
1688555700000|2023-07-05 11:15:00|9840.19|9840.19|9844.49|9844.49|9844.97|9844.97|9839.71|9839.71|0
1688556000000|2023-07-05 11:20:00|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|0
1688556300000|2023-07-05 11:25:00|9843.93|9843.93|9841.84|9841.84|9843.93|9843.93|9841.36|9841.36|0
1688556600000|2023-07-05 11:30:00|9843.3|9843.3|9842.15|9842.15|9843.3|9843.3|9842.15|9842.15|0
1688556900000|2023-07-05 11:35:00|9842.64|9842.64|9852.61|9852.61|9852.61|9852.61|9842.39|9842.39|0
1688557200000|2023-07-05 11:40:00|9852.38|9852.38|9852.54|9852.54|9852.54|9852.54|9851.81|9851.81|0
1688557500000|2023-07-05 11:45:00|9853.34|9853.34|9853.34|9853.34|9853.34|9853.34|9853.34|9853.34|0
1688557800000|2023-07-05 11:50:00|9853.83|9853.83|9858.53|9858.53|9859.01|9859.01|9853.83|9853.83|0
1688558100000|2023-07-05 11:55:00|9858.04|9858.04|9852.55|9852.55|9858.04|9858.04|9852.55|9852.55|0
1688558400000|2023-07-05 12:00:00|9852.89|9852.89|9850.16|9850.16|9852.98|9852.98|9850.16|9850.16|0
1688558700000|2023-07-05 12:05:00|9849.91|9849.91|9849.57|9849.57|9850.29|9850.29|9849.57|9849.57|0
1688559000000|2023-07-05 12:10:00|9849.34|9849.34|9851.32|9851.32|9851.32|9851.32|9847.88|9847.88|0
1688559300000|2023-07-05 12:15:00|9852.05|9852.05|9851.19|9851.19|9853.88|9853.88|9851.19|9851.19|0
1688559600000|2023-07-05 12:20:00|9850.7|9850.7|9851.62|9851.62|9851.86|9851.86|9850.25|9850.25|0
1688559900000|2023-07-05 12:25:00|9851.17|9851.17|9854.47|9854.47|9854.96|9854.96|9851.17|9851.17|0
1688560200000|2023-07-05 12:30:00|9854.82|9854.82|9856.81|9856.81|9856.81|9856.81|9854.59|9854.59|0
1688560500000|2023-07-05 12:35:00|9857.78|9857.78|9847.59|9847.59|9857.78|9857.78|9847.59|9847.59|0
1688560800000|2023-07-05 12:40:00|9847.11|9847.11|9853.15|9853.15|9853.15|9853.15|9847.11|9847.11|0
1688561100000|2023-07-05 12:45:00|9855.09|9855.09|9849.8|9849.8|9855.09|9855.09|9849.35|9849.35|0
1688561400000|2023-07-05 12:50:00|9849.35|9849.35|9845.48|9845.48|9849.35|9849.35|9845.48|9845.48|0
1688561700000|2023-07-05 12:55:00|9844.3|9844.3|9851.44|9851.44|9852.81|9852.81|9843.51|9843.51|0
1688562000000|2023-07-05 13:00:00|9852.24|9852.24|9854.31|9854.31|9854.31|9854.31|9851.27|9851.27|0
1688562300000|2023-07-05 13:05:00|9853.52|9853.52|9854.42|9854.42|9854.87|9854.87|9853.52|9853.52|0
1688562600000|2023-07-05 13:10:00|9853.45|9853.45|9849.55|9849.55|9853.45|9853.45|9849.55|9849.55|0
1688562900000|2023-07-05 13:15:00|9848.17|9848.17|9837.56|9837.56|9848.17|9848.17|9837.56|9837.56|0
1688563200000|2023-07-05 13:20:00|9833.6|9833.6|9830.51|9830.51|9833.6|9833.6|9829.26|9829.26|0
1688563500000|2023-07-05 13:25:00|9830.99|9830.99|9823.81|9823.81|9834.61|9834.61|9823.81|9823.81|0
1688563800000|2023-07-05 13:30:00|9824.7|9824.7|9830.9|9830.9|9837.23|9837.23|9824.7|9824.7|0
1688564100000|2023-07-05 13:35:00|9831.46|9831.46|9823.95|9823.95|9831.91|9831.91|9823.22|9823.22|0
1688564400000|2023-07-05 13:40:00|9823.46|9823.46|9835.07|9835.07|9835.07|9835.07|9820.16|9820.16|0
1688564700000|2023-07-05 13:45:00|9833.46|9833.46|9828.6|9828.6|9834.35|9834.35|9825.13|9825.13|0
1688565000000|2023-07-05 13:50:00|9829.08|9829.08|9823.67|9823.67|9829.08|9829.08|9823.22|9823.22|0
1688565300000|2023-07-05 13:55:00|9823.56|9823.56|9820.37|9820.37|9824.22|9824.22|9815|9815|0
1688565600000|2023-07-05 14:00:00|9819.39|9819.39|9817.08|9817.08|9823.77|9823.77|9816.59|9816.59|0
1688565900000|2023-07-05 14:05:00|9816.29|9816.29|9823.25|9823.25|9824.22|9824.22|9816.29|9816.29|0
1688566200000|2023-07-05 14:10:00|9822.91|9822.91|9832.06|9832.06|9834.37|9834.37|9822.91|9822.91|0
1688566500000|2023-07-05 14:15:00|9831.33|9831.33|9845.34|9845.34|9845.34|9845.34|9828.98|9828.98|0
1688566800000|2023-07-05 14:20:00|9846.08|9846.08|9844.44|9844.44|9846.08|9846.08|9843.95|9843.95|0
1688567100000|2023-07-05 14:25:00|9844.32|9844.32|9845.66|9845.66|9845.66|9845.66|9842.08|9842.08|0
1688567400000|2023-07-05 14:30:00|9846.14|9846.14|9856.49|9856.49|9856.74|9856.74|9846.14|9846.14|0
1688567700000|2023-07-05 14:35:00|9857.29|9857.29|9859.12|9859.12|9860.3|9860.3|9857.29|9857.29|0
1688568000000|2023-07-05 14:40:00|9856.65|9856.65|9850.38|9850.38|9856.65|9856.65|9849.56|9849.56|0
1688568300000|2023-07-05 14:45:00|9849.58|9849.58|9830.97|9830.97|9849.58|9849.58|9830.97|9830.97|0
1688568600000|2023-07-05 14:50:00|9829.62|9829.62|9823.67|9823.67|9829.62|9829.62|9822.3|9822.3|0
1688568900000|2023-07-05 14:55:00|9824.8|9824.8|9824.07|9824.07|9827.23|9827.23|9816.48|9816.48|0
1688569200000|2023-07-05 15:00:00|9824.8|9824.8|9837.32|9837.32|9837.32|9837.32|9824.8|9824.8|0
1688569500000|2023-07-05 15:05:00|9837.76|9837.76|9831.56|9831.56|9837.76|9837.76|9827.89|9827.89|0
1688569800000|2023-07-05 15:10:00|9832.29|9832.29|9825|9825|9832.29|9832.29|9824.27|9824.27|0
1688570100000|2023-07-05 15:15:00|9826.5|9826.5|9828.16|9828.16|9830.5|9830.5|9825.8|9825.8|0
1688570400000|2023-07-05 15:20:00|9828.05|9828.05|9843.85|9843.85|9844.86|9844.86|9827.54|9827.54|0
1688570700000|2023-07-05 15:25:00|9842.88|9842.88|9843.61|9843.61|9847.7|9847.7|9839.99|9839.99|0
1688627700000|2023-07-06 07:15:00|9668.05|9668.05|9693.2|9693.2|9752.07|9752.07|9668.05|9668.05|0
1688628000000|2023-07-06 07:20:00|9694.01|9694.01|9705.17|9705.17|9710.03|9710.03|9694.01|9694.01|0
1688628300000|2023-07-06 07:25:00|9701.09|9701.09|9671.66|9671.66|9702.25|9702.25|9671.08|9671.08|0
1688628600000|2023-07-06 07:30:00|9670.76|9670.76|9670.41|9670.41|9675.38|9675.38|9619.01|9619.01|0
1688628900000|2023-07-06 07:35:00|9667.18|9667.18|9649.86|9649.86|9667.75|9667.75|9645.62|9645.62|0
1688629200000|2023-07-06 07:40:00|9650.09|9650.09|9649.72|9649.72|9657.49|9657.49|9641.65|9641.65|0
1688629500000|2023-07-06 07:45:00|9650.31|9650.31|9646.7|9646.7|9656.24|9656.24|9646.7|9646.7|0
1688629800000|2023-07-06 07:50:00|9646.21|9646.21|9637.4|9637.4|9646.21|9646.21|9634.1|9634.1|0
1688630100000|2023-07-06 07:55:00|9636.84|9636.84|9629.87|9629.87|9636.84|9636.84|9623.91|9623.91|0
1688630400000|2023-07-06 08:00:00|9628.99|9628.99|9622.81|9622.81|9631.64|9631.64|9620.32|9620.32|0
1688630700000|2023-07-06 08:05:00|9622.49|9622.49|9615.1|9615.1|9623.61|9623.61|9599.34|9599.34|0
1688631000000|2023-07-06 08:10:00|9615.74|9615.74|9614.03|9614.03|9616.21|9616.21|9610.54|9610.54|0
1688631300000|2023-07-06 08:15:00|9614.65|9614.65|9624.07|9624.07|9625.52|9625.52|9614.65|9614.65|0
1688631600000|2023-07-06 08:20:00|9623.19|9623.19|9616.51|9616.51|9623.19|9623.19|9616.51|9616.51|0
1688631900000|2023-07-06 08:25:00|9615.93|9615.93|9604.19|9604.19|9615.93|9615.93|9604.19|9604.19|0
1688632200000|2023-07-06 08:30:00|9604.48|9604.48|9606.79|9606.79|9607.24|9607.24|9603.79|9603.79|0
1688632500000|2023-07-06 08:35:00|9606.21|9606.21|9593.65|9593.65|9606.21|9606.21|9589.84|9589.84|0
1688632800000|2023-07-06 08:40:00|9594.45|9594.45|9602.09|9602.09|9603.41|9603.41|9594.45|9594.45|0
1688633100000|2023-07-06 08:45:00|9602.97|9602.97|9614.88|9614.88|9615.47|9615.47|9602.97|9602.97|0
1688633400000|2023-07-06 08:50:00|9614.3|9614.3|9618.72|9618.72|9619.58|9619.58|9614.3|9614.3|0
1688633700000|2023-07-06 08:55:00|9618.42|9618.42|9604.25|9604.25|9618.42|9618.42|9604.25|9604.25|0
1688634000000|2023-07-06 09:00:00|9603.67|9603.67|9592.5|9592.5|9603.96|9603.96|9591.95|9591.95|0
1688634300000|2023-07-06 09:05:00|9593.14|9593.14|9584.87|9584.87|9593.14|9593.14|9584.87|9584.87|0
1688634600000|2023-07-06 09:10:00|9583.4|9583.4|9577.13|9577.13|9584.46|9584.46|9576.55|9576.55|0
1688634900000|2023-07-06 09:15:00|9576.55|9576.55|9584.74|9584.74|9585.03|9585.03|9576.55|9576.55|0
1688635200000|2023-07-06 09:20:00|9585.65|9585.65|9581.87|9581.87|9586|9586|9581.87|9581.87|0
1688635500000|2023-07-06 09:25:00|9583|9583|9583.53|9583.53|9583.62|9583.62|9580.49|9580.49|0
1688635800000|2023-07-06 09:30:00|9583.82|9583.82|9589.18|9589.18|9592.11|9592.11|9583.82|9583.82|0
1688636100000|2023-07-06 09:35:00|9590.07|9590.07|9596.01|9596.01|9596.98|9596.98|9590.07|9590.07|0
1688636400000|2023-07-06 09:40:00|9596.59|9596.59|9608.63|9608.63|9608.63|9608.63|9596.59|9596.59|0
1688636700000|2023-07-06 09:45:00|9609.6|9609.6|9623.65|9623.65|9623.65|9623.65|9609.6|9609.6|0
1688637000000|2023-07-06 09:50:00|9622.68|9622.68|9604.2|9604.2|9622.68|9622.68|9604.2|9604.2|0
1688637300000|2023-07-06 09:55:00|9603.91|9603.91|9601.12|9601.12|9606.46|9606.46|9598.81|9598.81|0
1688637600000|2023-07-06 10:00:00|9599.77|9599.77|9601.18|9601.18|9602.72|9602.72|9597.82|9597.82|0
1688637900000|2023-07-06 10:05:00|9601.47|9601.47|9612.34|9612.34|9612.34|9612.34|9600.31|9600.31|0
1688638200000|2023-07-06 10:10:00|9613.22|9613.22|9620.28|9620.28|9620.28|9620.28|9613.22|9613.22|0
1688638500000|2023-07-06 10:15:00|9621.57|9621.57|9624.34|9624.34|9624.64|9624.64|9620.98|9620.98|0
1688638800000|2023-07-06 10:20:00|9623.55|9623.55|9614.48|9614.48|9623.55|9623.55|9614.48|9614.48|0
1688639100000|2023-07-06 10:25:00|9614.77|9614.77|9616.47|9616.47|9616.73|9616.73|9611.88|9611.88|0
1688639400000|2023-07-06 10:30:00|9616.18|9616.18|9617.59|9617.59|9617.59|9617.59|9615.02|9615.02|0
1688639700000|2023-07-06 10:35:00|9618.04|9618.04|9622.88|9622.88|9623.45|9623.45|9618.04|9618.04|0
1688640000000|2023-07-06 10:40:00|9624.82|9624.82|9633.4|9633.4|9633.4|9633.4|9624.37|9624.37|0
1688640300000|2023-07-06 10:45:00|9633.88|9633.88|9631.22|9631.22|9634.66|9634.66|9630.57|9630.57|0
1688640600000|2023-07-06 10:50:00|9630.73|9630.73|9644.65|9644.65|9645.77|9645.77|9630.73|9630.73|0
1688640900000|2023-07-06 10:55:00|9646.26|9646.26|9637.71|9637.71|9646.75|9646.75|9637.19|9637.19|0
1688641200000|2023-07-06 11:00:00|9638.94|9638.94|9638.82|9638.82|9639.11|9639.11|9635.69|9635.69|0
1688641500000|2023-07-06 11:05:00|9639.62|9639.62|9639.97|9639.97|9643.08|9643.08|9639.62|9639.62|0
1688641800000|2023-07-06 11:10:00|9639.39|9639.39|9639.76|9639.76|9639.76|9639.76|9637.14|9637.14|0
1688642100000|2023-07-06 11:15:00|9640.56|9640.56|9619.79|9619.79|9640.56|9640.56|9619.79|9619.79|0
1688642400000|2023-07-06 11:20:00|9620.69|9620.69|9622.21|9622.21|9622.84|9622.84|9620.63|9620.63|0
1688642700000|2023-07-06 11:25:00|9623.9|9623.9|9631.28|9631.28|9631.28|9631.28|9623.9|9623.9|0
1688643000000|2023-07-06 11:30:00|9629.48|9629.48|9621.48|9621.48|9629.48|9629.48|9620.9|9620.9|0
1688643300000|2023-07-06 11:35:00|9621.77|9621.77|9622.08|9622.08|9622.78|9622.78|9620.61|9620.61|0
1688643600000|2023-07-06 11:40:00|9621.5|9621.5|9626.77|9626.77|9629.33|9629.33|9621.5|9621.5|0
1688643900000|2023-07-06 11:45:00|9627|9627|9633.18|9633.18|9633.18|9633.18|9627|9627|0
1688644200000|2023-07-06 11:50:00|9634.08|9634.08|9625.88|9625.88|9634.08|9634.08|9625.75|9625.75|0
1688644500000|2023-07-06 11:55:00|9626.33|9626.33|9609.97|9609.97|9626.33|9626.33|9609.97|9609.97|0
1688644800000|2023-07-06 12:00:00|9609.39|9609.39|9608.67|9608.67|9612.14|9612.14|9608.48|9608.48|0
1688645100000|2023-07-06 12:05:00|9607.21|9607.21|9590.52|9590.52|9607.21|9607.21|9587.59|9587.59|0
1688645400000|2023-07-06 12:10:00|9590.76|9590.76|9610.61|9610.61|9611.3|9611.3|9589.73|9589.73|0
1688645700000|2023-07-06 12:15:00|9605.84|9605.84|9606.63|9606.63|9611.07|9611.07|9603.91|9603.91|0
1688646000000|2023-07-06 12:20:00|9606.07|9606.07|9577.63|9577.63|9606.07|9606.07|9577.63|9577.63|0
1688646300000|2023-07-06 12:25:00|9576.65|9576.65|9572.48|9572.48|9576.65|9576.65|9572.46|9572.46|0
1688646600000|2023-07-06 12:30:00|9571.92|9571.92|9566.19|9566.19|9571.92|9571.92|9566.19|9566.19|0
1688646900000|2023-07-06 12:35:00|9566.83|9566.83|9552.21|9552.21|9569.05|9569.05|9552.21|9552.21|0
1688647200000|2023-07-06 12:40:00|9551.92|9551.92|9536.92|9536.92|9552.28|9552.28|9536.28|9536.28|0
1688647500000|2023-07-06 12:45:00|9536.63|9536.63|9542.44|9542.44|9547.6|9547.6|9536.63|9536.63|0
1688647800000|2023-07-06 12:50:00|9540.3|9540.3|9541.01|9541.01|9541.01|9541.01|9536.43|9536.43|0
1688648100000|2023-07-06 12:55:00|9541.6|9541.6|9557.99|9557.99|9557.99|9557.99|9539.53|9539.53|0
1688648400000|2023-07-06 13:00:00|9557.7|9557.7|9564.95|9564.95|9565.51|9565.51|9557.7|9557.7|0
1688648700000|2023-07-06 13:05:00|9564.36|9564.36|9560.45|9560.45|9564.36|9564.36|9557.86|9557.86|0
1688649000000|2023-07-06 13:10:00|9561.8|9561.8|9563.83|9563.83|9564.41|9564.41|9557.23|9557.23|0
1688649300000|2023-07-06 13:15:00|9563.38|9563.38|9563.26|9563.26|9563.38|9563.38|9560.71|9560.71|0
1688649600000|2023-07-06 13:20:00|9562.67|9562.67|9558.38|9558.38|9562.67|9562.67|9558.06|9558.06|0
1688649900000|2023-07-06 13:25:00|9557.89|9557.89|9547.62|9547.62|9558.18|9558.18|9547.32|9547.32|0
1688650200000|2023-07-06 13:30:00|9550.84|9550.84|9531.3|9531.3|9550.87|9550.87|9531.3|9531.3|0
1688650500000|2023-07-06 13:35:00|9529.37|9529.37|9504.52|9504.52|9530.24|9530.24|9494.13|9494.13|0
1688650800000|2023-07-06 13:40:00|9504.22|9504.22|9496.34|9496.34|9504.22|9504.22|9486.93|9486.93|0
1688651100000|2023-07-06 13:45:00|9496.66|9496.66|9521|9521|9525.44|9525.44|9496.37|9496.37|0
1688651400000|2023-07-06 13:50:00|9521.97|9521.97|9511.81|9511.81|9523.4|9523.4|9509.97|9509.97|0
1688651700000|2023-07-06 13:55:00|9512.71|9512.71|9515.24|9515.24|9515.48|9515.48|9507.97|9507.97|0
1688652000000|2023-07-06 14:00:00|9515.88|9515.88|9524.85|9524.85|9531.53|9531.53|9511.09|9511.09|0
1688652300000|2023-07-06 14:05:00|9525.14|9525.14|9519.12|9519.12|9527.58|9527.58|9519.12|9519.12|0
1688652600000|2023-07-06 14:10:00|9518.83|9518.83|9504.46|9504.46|9518.83|9518.83|9503.69|9503.69|0
1688652900000|2023-07-06 14:15:00|9504.96|9504.96|9521.29|9521.29|9521.87|9521.87|9504.84|9504.84|0
1688653200000|2023-07-06 14:20:00|9520.39|9520.39|9524.43|9524.43|9525.25|9525.25|9516.61|9516.61|0
1688653500000|2023-07-06 14:25:00|9524.13|9524.13|9521.25|9521.25|9525.78|9525.78|9519.93|9519.93|0
1688653800000|2023-07-06 14:30:00|9520.28|9520.28|9514.04|9514.04|9523.14|9523.14|9510.89|9510.89|0
1688654100000|2023-07-06 14:35:00|9514.49|9514.49|9520.99|9520.99|9522.73|9522.73|9514.49|9514.49|0
1688654400000|2023-07-06 14:40:00|9521.31|9521.31|9521.08|9521.08|9522.31|9522.31|9512.45|9512.45|0
1688654700000|2023-07-06 14:45:00|9521.37|9521.37|9507.47|9507.47|9521.37|9521.37|9500.58|9500.58|0
1688655000000|2023-07-06 14:50:00|9507.02|9507.02|9515.63|9515.63|9517.55|9517.55|9505.3|9505.3|0
1688655300000|2023-07-06 14:55:00|9515.15|9515.15|9509.81|9509.81|9517.02|9517.02|9509.58|9509.58|0
1688655600000|2023-07-06 15:00:00|9508.94|9508.94|9520.25|9520.25|9521.93|9521.93|9508.69|9508.69|0
1688655900000|2023-07-06 15:05:00|9520.73|9520.73|9524.18|9524.18|9526.54|9526.54|9517.07|9517.07|0
1688656200000|2023-07-06 15:10:00|9523.73|9523.73|9527.3|9527.3|9529.31|9529.31|9513.41|9513.41|0
1688656500000|2023-07-06 15:15:00|9527.01|9527.01|9523.97|9523.97|9527.01|9527.01|9520.95|9520.95|0
1688656800000|2023-07-06 15:20:00|9524.46|9524.46|9528.18|9528.18|9528.47|9528.47|9520.32|9520.32|0
1688657100000|2023-07-06 15:25:00|9528.47|9528.47|9534.56|9534.56|9538.65|9538.65|9528.47|9528.47|0
1688714100000|2023-07-07 07:15:00|9467.31|9467.31|9493.41|9493.41|9493.86|9493.86|9467.31|9467.31|0
1688714400000|2023-07-07 07:20:00|9491.34|9491.34|9472.46|9472.46|9491.63|9491.63|9464.81|9464.81|0
1688714700000|2023-07-07 07:25:00|9473.02|9473.02|9451.49|9451.49|9473.99|9473.99|9449.93|9449.93|0
1688715000000|2023-07-07 07:30:00|9450.03|9450.03|9472.41|9472.41|9472.7|9472.7|9448.35|9448.35|0
1688715300000|2023-07-07 07:35:00|9471.07|9471.07|9488.42|9488.42|9489.21|9489.21|9470.1|9470.1|0
1688715600000|2023-07-07 07:40:00|9486.81|9486.81|9463.19|9463.19|9486.81|9486.81|9463.19|9463.19|0
1688715900000|2023-07-07 07:45:00|9462.95|9462.95|9460.16|9460.16|9463.59|9463.59|9460.16|9460.16|0
1688716200000|2023-07-07 07:50:00|9459.29|9459.29|9462.73|9462.73|9463.18|9463.18|9455.32|9455.32|0
1688716500000|2023-07-07 07:55:00|9462.25|9462.25|9465.52|9465.52|9468.46|9468.46|9453.87|9453.87|0
1688716800000|2023-07-07 08:00:00|9465.76|9465.76|9461|9461|9465.76|9465.76|9458.48|9458.48|0
1688717100000|2023-07-07 08:05:00|9460.03|9460.03|9444.68|9444.68|9460.03|9460.03|9442.26|9442.26|0
1688717400000|2023-07-07 08:10:00|9443.71|9443.71|9456.02|9456.02|9456.02|9456.02|9435.19|9435.19|0
1688717700000|2023-07-07 08:15:00|9459.17|9459.17|9456.5|9456.5|9459.37|9459.37|9455.33|9455.33|0
1688718000000|2023-07-07 08:20:00|9456.21|9456.21|9447.23|9447.23|9456.21|9456.21|9447.23|9447.23|0
1688718300000|2023-07-07 08:25:00|9445.69|9445.69|9445.84|9445.84|9448.27|9448.27|9445.07|9445.07|0
1688718600000|2023-07-07 08:30:00|9446.75|9446.75|9444.09|9444.09|9448.69|9448.69|9443.19|9443.19|0
1688718900000|2023-07-07 08:35:00|9444.67|9444.67|9430.05|9430.05|9444.67|9444.67|9430.05|9430.05|0
1688719200000|2023-07-07 08:40:00|9429.08|9429.08|9418.34|9418.34|9429.08|9429.08|9416.92|9416.92|0
1688719500000|2023-07-07 08:45:00|9418.63|9418.63|9425.06|9425.06|9426.54|9426.54|9418.32|9418.32|0
1688719800000|2023-07-07 08:50:00|9426.19|9426.19|9434.1|9434.1|9434.1|9434.1|9426.19|9426.19|0
1688720100000|2023-07-07 08:55:00|9435.56|9435.56|9439.89|9439.89|9439.89|9439.89|9432.86|9432.86|0
1688720400000|2023-07-07 09:00:00|9440.78|9440.78|9467.73|9467.73|9467.73|9467.73|9440.78|9440.78|0
1688720700000|2023-07-07 09:05:00|9467.25|9467.25|9494.74|9494.74|9496.43|9496.43|9467.25|9467.25|0
1688721000000|2023-07-07 09:10:00|9495.06|9495.06|9493.21|9493.21|9497.67|9497.67|9484.24|9484.24|0
1688721300000|2023-07-07 09:15:00|9493.86|9493.86|9484.2|9484.2|9501.12|9501.12|9484.2|9484.2|0
1688721600000|2023-07-07 09:20:00|9482.85|9482.85|9477.53|9477.53|9484.31|9484.31|9476.11|9476.11|0
1688721900000|2023-07-07 09:25:00|9476.07|9476.07|9466.22|9466.22|9477.27|9477.27|9466.22|9466.22|0
1688722200000|2023-07-07 09:30:00|9468.66|9468.66|9480.99|9480.99|9480.99|9480.99|9468.66|9468.66|0
1688722500000|2023-07-07 09:35:00|9481.1|9481.1|9483.25|9483.25|9483.25|9483.25|9479.51|9479.51|0
1688722800000|2023-07-07 09:40:00|9483.54|9483.54|9487.31|9487.31|9487.89|9487.89|9483.54|9483.54|0
1688723100000|2023-07-07 09:45:00|9486.51|9486.51|9483.33|9483.33|9488.03|9488.03|9483.25|9483.25|0
1688723400000|2023-07-07 09:50:00|9483|9483|9482.7|9482.7|9483.84|9483.84|9481.57|9481.57|0
1688723700000|2023-07-07 09:55:00|9482.94|9482.94|9481.64|9481.64|9485.62|9485.62|9481.64|9481.64|0
1688724000000|2023-07-07 10:00:00|9481.06|9481.06|9469.26|9469.26|9481.06|9481.06|9468.98|9468.98|0
1688724300000|2023-07-07 10:05:00|9469.9|9469.9|9470.84|9470.84|9471.97|9471.97|9467.45|9467.45|0
1688724600000|2023-07-07 10:10:00|9469.63|9469.63|9467.11|9467.11|9469.63|9469.63|9464.22|9464.22|0
1688724900000|2023-07-07 10:15:00|9466.32|9466.32|9479.3|9479.3|9480.32|9480.32|9466.32|9466.32|0
1688725200000|2023-07-07 10:20:00|9478.72|9478.72|9482.41|9482.41|9482.99|9482.99|9478.72|9478.72|0
1688725500000|2023-07-07 10:25:00|9482.11|9482.11|9480.85|9480.85|9483.01|9483.01|9480.85|9480.85|0
1688725800000|2023-07-07 10:30:00|9480.2|9480.2|9481.98|9481.98|9481.98|9481.98|9479.56|9479.56|0
1688726100000|2023-07-07 10:35:00|9481.69|9481.69|9492.67|9492.67|9492.67|9492.67|9481.4|9481.4|0
1688726400000|2023-07-07 10:40:00|9493.12|9493.12|9492.24|9492.24|9493.12|9493.12|9492.24|9492.24|0
1688726700000|2023-07-07 10:45:00|9492.83|9492.83|9485.21|9485.21|9493.7|9493.7|9484.89|9484.89|0
1688727000000|2023-07-07 10:50:00|9483.46|9483.46|9477.19|9477.19|9483.46|9483.46|9475.8|9475.8|0
1688727300000|2023-07-07 10:55:00|9477.78|9477.78|9485.24|9485.24|9485.24|9485.24|9477.78|9477.78|0
1688727600000|2023-07-07 11:00:00|9484.27|9484.27|9480.63|9480.63|9484.27|9484.27|9480.63|9480.63|0
1688727900000|2023-07-07 11:05:00|9481.42|9481.42|9483.61|9483.61|9484.17|9484.17|9474.64|9474.64|0
1688728200000|2023-07-07 11:10:00|9483.16|9483.16|9486.66|9486.66|9486.66|9486.66|9483.13|9483.13|0
1688728500000|2023-07-07 11:15:00|9486.02|9486.02|9482.49|9482.49|9486.31|9486.31|9482.49|9482.49|0
1688728800000|2023-07-07 11:20:00|9482.78|9482.78|9483.13|9483.13|9483.42|9483.42|9482.16|9482.16|0
1688729100000|2023-07-07 11:25:00|9483.58|9483.58|9489.93|9489.93|9490.22|9490.22|9483.58|9483.58|0
1688729400000|2023-07-07 11:30:00|9491.15|9491.15|9488.18|9488.18|9491.15|9491.15|9488.18|9488.18|0
1688729700000|2023-07-07 11:35:00|9487.73|9487.73|9484.52|9484.52|9487.73|9487.73|9484.52|9484.52|0
1688730000000|2023-07-07 11:40:00|9483.93|9483.93|9482.98|9482.98|9484.67|9484.67|9482.98|9482.98|0
1688730300000|2023-07-07 11:45:00|9482.08|9482.08|9482.07|9482.07|9482.16|9482.16|9480.3|9480.3|0
1688730600000|2023-07-07 11:50:00|9481.73|9481.73|9482.22|9482.22|9482.81|9482.81|9481.73|9481.73|0
1688730900000|2023-07-07 11:55:00|9482.87|9482.87|9484.37|9484.37|9484.37|9484.37|9482.03|9482.03|0
1688731200000|2023-07-07 12:00:00|9484.66|9484.66|9485.85|9485.85|9485.85|9485.85|9483.79|9483.79|0
1688731500000|2023-07-07 12:05:00|9486.34|9486.34|9484.73|9484.73|9487.21|9487.21|9483.95|9483.95|0
1688731800000|2023-07-07 12:10:00|9485.47|9485.47|9486.36|9486.36|9488.55|9488.55|9485.29|9485.29|0
1688732100000|2023-07-07 12:15:00|9485.91|9485.91|9492.05|9492.05|9492.53|9492.53|9485.91|9485.91|0
1688732400000|2023-07-07 12:20:00|9491.79|9491.79|9489.32|9489.32|9491.79|9491.79|9489.23|9489.23|0
1688732700000|2023-07-07 12:25:00|9489.9|9489.9|9481.32|9481.32|9490.93|9490.93|9481.32|9481.32|0
1688733000000|2023-07-07 12:30:00|9483.35|9483.35|9535.32|9535.32|9536.78|9536.78|9483.35|9483.35|0
1688733300000|2023-07-07 12:35:00|9535.84|9535.84|9524.32|9524.32|9543.15|9543.15|9523.74|9523.74|0
1688733600000|2023-07-07 12:40:00|9523.84|9523.84|9514.71|9514.71|9526.27|9526.27|9511.91|9511.91|0
1688733900000|2023-07-07 12:45:00|9513.46|9513.46|9521.08|9521.08|9522.33|9522.33|9512.1|9512.1|0
1688734200000|2023-07-07 12:50:00|9521.4|9521.4|9536.65|9536.65|9537.1|9537.1|9521.4|9521.4|0
1688734500000|2023-07-07 12:55:00|9537.55|9537.55|9542.37|9542.37|9547.64|9547.64|9537.55|9537.55|0
1688734800000|2023-07-07 13:00:00|9541.21|9541.21|9532.83|9532.83|9541.21|9541.21|9530.47|9530.47|0
1688735100000|2023-07-07 13:05:00|9531.22|9531.22|9508.4|9508.4|9531.22|9531.22|9508.4|9508.4|0
1688735400000|2023-07-07 13:10:00|9508.51|9508.51|9504.82|9504.82|9509.41|9509.41|9496.76|9496.76|0
1688735700000|2023-07-07 13:15:00|9503.95|9503.95|9494.83|9494.83|9503.95|9503.95|9493.54|9493.54|0
1688736000000|2023-07-07 13:20:00|9494.54|9494.54|9493.65|9493.65|9494.56|9494.56|9493.65|9493.65|0
1688736300000|2023-07-07 13:25:00|9494.44|9494.44|9498.19|9498.19|9504.79|9504.79|9494.44|9494.44|0
1688736600000|2023-07-07 13:30:00|9499.08|9499.08|9511.44|9511.44|9517.71|9517.71|9499.08|9499.08|0
1688736900000|2023-07-07 13:35:00|9510.99|9510.99|9496.63|9496.63|9511.31|9511.31|9496.63|9496.63|0
1688737200000|2023-07-07 13:40:00|9496.33|9496.33|9490.2|9490.2|9497.56|9497.56|9486.35|9486.35|0
1688737500000|2023-07-07 13:45:00|9489.71|9489.71|9508.66|9508.66|9510.62|9510.62|9489.44|9489.44|0
1688737800000|2023-07-07 13:50:00|9509.54|9509.54|9509.71|9509.71|9513.2|9513.2|9506.86|9506.86|0
1688738100000|2023-07-07 13:55:00|9508.75|9508.75|9504.39|9504.39|9512.3|9512.3|9503.94|9503.94|0
1688738400000|2023-07-07 14:00:00|9503.94|9503.94|9508.51|9508.51|9508.51|9508.51|9497.56|9497.56|0
1688738700000|2023-07-07 14:05:00|9509.96|9509.96|9512.08|9512.08|9514.95|9514.95|9509.96|9509.96|0
1688739000000|2023-07-07 14:10:00|9511.76|9511.76|9523.02|9523.02|9523.02|9523.02|9511.2|9511.2|0
1688739300000|2023-07-07 14:15:00|9523.27|9523.27|9532.19|9532.19|9532.48|9532.48|9522.89|9522.89|0
1688739600000|2023-07-07 14:20:00|9531.61|9531.61|9537.79|9537.79|9537.79|9537.79|9529.16|9529.16|0
1688739900000|2023-07-07 14:25:00|9538.59|9538.59|9541.2|9541.2|9541.91|9541.91|9538.01|9538.01|0
1688740200000|2023-07-07 14:30:00|9541.49|9541.49|9538.32|9538.32|9545.55|9545.55|9538.1|9538.1|0
1688740500000|2023-07-07 14:35:00|9537.84|9537.84|9539.37|9539.37|9544.17|9544.17|9537.84|9537.84|0
1688740800000|2023-07-07 14:40:00|9540.54|9540.54|9558.81|9558.81|9560.71|9560.71|9539.08|9539.08|0
1688741100000|2023-07-07 14:45:00|9558.23|9558.23|9558.69|9558.69|9559.76|9559.76|9556.12|9556.12|0
1688741400000|2023-07-07 14:50:00|9558.98|9558.98|9558.84|9558.84|9561.64|9561.64|9557.6|9557.6|0
1688741700000|2023-07-07 14:55:00|9559.08|9559.08|9561.08|9561.08|9562.81|9562.81|9556.18|9556.18|0
1688742000000|2023-07-07 15:00:00|9561.57|9561.57|9565.28|9565.28|9566.94|9566.94|9560.74|9560.74|0
1688742300000|2023-07-07 15:05:00|9564.99|9564.99|9559|9559|9565.57|9565.57|9558.7|9558.7|0
1688742600000|2023-07-07 15:10:00|9558.55|9558.55|9555.89|9555.89|9559.56|9559.56|9555.89|9555.89|0
1688742900000|2023-07-07 15:15:00|9555.41|9555.41|9555.7|9555.7|9555.7|9555.7|9550.3|9550.3|0
1688743200000|2023-07-07 15:20:00|9556.14|9556.14|9561.58|9561.58|9561.58|9561.58|9553.57|9553.57|0
1688743500000|2023-07-07 15:25:00|9561.29|9561.29|9550.51|9550.51|9561.29|9561.29|9549.72|9549.72|0
1688973300000|2023-07-10 07:15:00|9495.99|9495.99|9502.82|9502.82|9504.89|9504.89|9495.04|9495.04|0
1688973600000|2023-07-10 07:20:00|9504.17|9504.17|9501.9|9501.9|9506.57|9506.57|9501.9|9501.9|0
1688973900000|2023-07-10 07:25:00|9500.29|9500.29|9501.05|9501.05|9509.74|9509.74|9499.88|9499.88|0
1688974200000|2023-07-10 07:30:00|9502.22|9502.22|9519.1|9519.1|9519.1|9519.1|9500.76|9500.76|0
1688974500000|2023-07-10 07:35:00|9518.81|9518.81|9542.12|9542.12|9542.12|9542.12|9518.81|9518.81|0
1688974800000|2023-07-10 07:40:00|9545.22|9545.22|9543.4|9543.4|9552.26|9552.26|9543.4|9543.4|0
1688975100000|2023-07-10 07:45:00|9542.27|9542.27|9538.59|9538.59|9543.07|9543.07|9537.71|9537.71|0
1688975400000|2023-07-10 07:50:00|9539.23|9539.23|9537.32|9537.32|9539.94|9539.94|9537.32|9537.32|0
1688975700000|2023-07-10 07:55:00|9536.15|9536.15|9535.98|9535.98|9537.03|9537.03|9533.62|9533.62|0
1688976000000|2023-07-10 08:00:00|9536.54|9536.54|9533.29|9533.29|9537.86|9537.86|9532.73|9532.73|0
1688976300000|2023-07-10 08:05:00|9532.71|9532.71|9530.48|9530.48|9540.07|9540.07|9530.48|9530.48|0
1688976600000|2023-07-10 08:10:00|9529.9|9529.9|9535.38|9535.38|9535.38|9535.38|9529.9|9529.9|0
1688976900000|2023-07-10 08:15:00|9534.82|9534.82|9535.68|9535.68|9536.17|9536.17|9534.12|9534.12|0
1688977200000|2023-07-10 08:20:00|9535.23|9535.23|9536.03|9536.03|9536.03|9536.03|9533.84|9533.84|0
1688977500000|2023-07-10 08:25:00|9536.82|9536.82|9532.04|9532.04|9538.41|9538.41|9530|9530|0
1688977800000|2023-07-10 08:30:00|9532.49|9532.49|9535.06|9535.06|9535.06|9535.06|9532.49|9532.49|0
1688978100000|2023-07-10 08:35:00|9533.89|9533.89|9524.3|9524.3|9533.89|9533.89|9524.3|9524.3|0
1688978400000|2023-07-10 08:40:00|9523.11|9523.11|9516.67|9516.67|9523.4|9523.4|9516.03|9516.03|0
1688978700000|2023-07-10 08:45:00|9515.8|9515.8|9515.79|9515.79|9517.08|9517.08|9515.3|9515.3|0
1688979000000|2023-07-10 08:50:00|9516.08|9516.08|9515.26|9515.26|9516.81|9516.81|9514.62|9514.62|0
1688979300000|2023-07-10 08:55:00|9514.81|9514.81|9518.44|9518.44|9518.73|9518.73|9514.57|9514.57|0
1688979600000|2023-07-10 09:00:00|9518.92|9518.92|9530.54|9530.54|9531.41|9531.41|9518.92|9518.92|0
1688979900000|2023-07-10 09:05:00|9531.66|9531.66|9535.48|9535.48|9538.18|9538.18|9531.66|9531.66|0
1688980200000|2023-07-10 09:10:00|9535.8|9535.8|9536.58|9536.58|9537.55|9537.55|9535.8|9535.8|0
1688980500000|2023-07-10 09:15:00|9535.7|9535.7|9520.71|9520.71|9535.7|9535.7|9520.71|9520.71|0
1688980800000|2023-07-10 09:20:00|9521.3|9521.3|9530.56|9530.56|9530.56|9530.56|9520.33|9520.33|0
1688981100000|2023-07-10 09:25:00|9529.6|9529.6|9528.58|9528.58|9531.53|9531.53|9527.9|9527.9|0
1688981400000|2023-07-10 09:30:00|9528.12|9528.12|9529.65|9529.65|9529.65|9529.65|9528.12|9528.12|0
1688981700000|2023-07-10 09:35:00|9530.14|9530.14|9538.45|9538.45|9538.45|9538.45|9530.14|9530.14|0
1688982000000|2023-07-10 09:40:00|9539.24|9539.24|9541.19|9541.19|9541.44|9541.44|9539.24|9539.24|0
1688982300000|2023-07-10 09:45:00|9541.67|9541.67|9545.52|9545.52|9546.4|9546.4|9541.67|9541.67|0
1688982600000|2023-07-10 09:50:00|9544.49|9544.49|9545.66|9545.66|9545.95|9545.95|9542.94|9542.94|0
1688982900000|2023-07-10 09:55:00|9546.11|9546.11|9544.36|9544.36|9546.11|9546.11|9544.36|9544.36|0
1688983200000|2023-07-10 10:00:00|9545.15|9545.15|9545.36|9545.36|9545.94|9545.94|9545.15|9545.15|0
1688983500000|2023-07-10 10:05:00|9545.07|9545.07|9546.36|9546.36|9547.24|9547.24|9545.07|9545.07|0
1688983800000|2023-07-10 10:10:00|9546.07|9546.07|9542.77|9542.77|9546.07|9546.07|9542.77|9542.77|0
1688984100000|2023-07-10 10:15:00|9542.48|9542.48|9539.67|9539.67|9542.48|9542.48|9539.67|9539.67|0
1688984400000|2023-07-10 10:20:00|9539.38|9539.38|9536.03|9536.03|9539.67|9539.67|9536.03|9536.03|0
1688984700000|2023-07-10 10:25:00|9535.79|9535.79|9537.82|9537.82|9537.82|9537.82|9534.16|9534.16|0
1688985000000|2023-07-10 10:30:00|9535.48|9535.48|9533.74|9533.74|9535.48|9535.48|9532.83|9532.83|0
1688985300000|2023-07-10 10:35:00|9533.18|9533.18|9527.76|9527.76|9533.18|9533.18|9526.42|9526.42|0
1688985600000|2023-07-10 10:40:00|9527.42|9527.42|9535.48|9535.48|9535.48|9535.48|9526.12|9526.12|0
1688985900000|2023-07-10 10:45:00|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|0
1688986200000|2023-07-10 10:50:00|9536.21|9536.21|9536.81|9536.81|9537.29|9537.29|9535.22|9535.22|0
1688986500000|2023-07-10 10:55:00|9535.68|9535.68|9536.02|9536.02|9536.83|9536.83|9535.11|9535.11|0
1688986800000|2023-07-10 11:00:00|9536.36|9536.36|9534.95|9534.95|9536.36|9536.36|9534.95|9534.95|0
1688987100000|2023-07-10 11:05:00|9535.43|9535.43|9538.19|9538.19|9538.19|9538.19|9535.43|9535.43|0
1688987400000|2023-07-10 11:10:00|9538.78|9538.78|9537.61|9537.61|9538.78|9538.78|9537.61|9537.61|0
1688987700000|2023-07-10 11:15:00|9537.03|9537.03|9541.76|9541.76|9541.76|9541.76|9537.03|9537.03|0
1688988000000|2023-07-10 11:20:00|9542.24|9542.24|9549.3|9549.3|9550.04|9550.04|9542.24|9542.24|0
1688988300000|2023-07-10 11:25:00|9550.09|9550.09|9555.75|9555.75|9556|9556|9550.09|9550.09|0
1688988600000|2023-07-10 11:30:00|9556.2|9556.2|9562.43|9562.43|9562.43|9562.43|9556.2|9556.2|0
1688988900000|2023-07-10 11:35:00|9560.97|9560.97|9568.93|9568.93|9568.93|9568.93|9560.97|9560.97|0
1688989200000|2023-07-10 11:40:00|9570.73|9570.73|9568.21|9568.21|9570.73|9570.73|9568.21|9568.21|0
1688989500000|2023-07-10 11:45:00|9568.33|9568.33|9567.72|9567.72|9570.37|9570.37|9567.72|9567.72|0
1688989800000|2023-07-10 11:50:00|9567.43|9567.43|9570.08|9570.08|9570.08|9570.08|9567.14|9567.14|0
1688990100000|2023-07-10 11:55:00|9570.37|9570.37|9568.67|9568.67|9571.96|9571.96|9568.67|9568.67|0
1688990400000|2023-07-10 12:00:00|9568.96|9568.96|9570.56|9570.56|9570.56|9570.56|9568.96|9568.96|0
1688990700000|2023-07-10 12:05:00|9570.27|9570.27|9573.45|9573.45|9573.45|9573.45|9569.36|9569.36|0
1688991000000|2023-07-10 12:10:00|9573.9|9573.9|9572.96|9572.96|9576.99|9576.99|9572.96|9572.96|0
1688991300000|2023-07-10 12:15:00|9572.67|9572.67|9570.25|9570.25|9573.45|9573.45|9570.25|9570.25|0
1688991600000|2023-07-10 12:20:00|9569.8|9569.8|9571.8|9571.8|9571.8|9571.8|9567.13|9567.13|0
1688991900000|2023-07-10 12:25:00|9571.31|9571.31|9570.26|9570.26|9571.67|9571.67|9565.93|9565.93|0
1688992200000|2023-07-10 12:30:00|9570.85|9570.85|9571.91|9571.91|9573.1|9573.1|9569.21|9569.21|0
1688992500000|2023-07-10 12:35:00|9571.32|9571.32|9566.81|9566.81|9573.4|9573.4|9566.81|9566.81|0
1688992800000|2023-07-10 12:40:00|9566.07|9566.07|9552.22|9552.22|9566.07|9566.07|9552.22|9552.22|0
1688993100000|2023-07-10 12:45:00|9549.53|9549.53|9544.25|9544.25|9549.53|9549.53|9543.69|9543.69|0
1688993400000|2023-07-10 12:50:00|9543.37|9543.37|9543.69|9543.69|9544.47|9544.47|9542.73|9542.73|0
1688993700000|2023-07-10 12:55:00|9544.14|9544.14|9546.08|9546.08|9546.08|9546.08|9544.14|9544.14|0
1688994000000|2023-07-10 13:00:00|9545.83|9545.83|9546.69|9546.69|9549.37|9549.37|9545.83|9545.83|0
1688994300000|2023-07-10 13:05:00|9546.1|9546.1|9546.28|9546.28|9546.87|9546.87|9545.65|9545.65|0
1688994600000|2023-07-10 13:10:00|9543.24|9543.24|9542.43|9542.43|9543.57|9543.57|9539.66|9539.66|0
1688994900000|2023-07-10 13:15:00|9541.87|9541.87|9541.83|9541.83|9542.42|9542.42|9540.18|9540.18|0
1688995200000|2023-07-10 13:20:00|9540.25|9540.25|9534.67|9534.67|9540.25|9540.25|9534.67|9534.67|0
1688995500000|2023-07-10 13:25:00|9533.74|9533.74|9522.2|9522.2|9533.74|9533.74|9522.2|9522.2|0
1688995800000|2023-07-10 13:30:00|9519.73|9519.73|9526.08|9526.08|9530.22|9530.22|9516.56|9516.56|0
1688996100000|2023-07-10 13:35:00|9525.63|9525.63|9528.69|9528.69|9528.69|9528.69|9524.05|9524.05|0
1688996400000|2023-07-10 13:40:00|9528.4|9528.4|9533.35|9533.35|9533.57|9533.57|9525.17|9525.17|0
1688996700000|2023-07-10 13:45:00|9534.8|9534.8|9533.27|9533.27|9535.7|9535.7|9531|9531|0
1688997000000|2023-07-10 13:50:00|9533.73|9533.73|9538.71|9538.71|9540.22|9540.22|9524.01|9524.01|0
1688997300000|2023-07-10 13:55:00|9539.88|9539.88|9546.97|9546.97|9546.97|9546.97|9537.09|9537.09|0
1688997600000|2023-07-10 14:00:00|9549.67|9549.67|9562.15|9562.15|9562.3|9562.3|9549.67|9549.67|0
1688997900000|2023-07-10 14:05:00|9562.44|9562.44|9583.31|9583.31|9583.31|9583.31|9562.44|9562.44|0
1688998200000|2023-07-10 14:10:00|9584.21|9584.21|9585.04|9585.04|9592.45|9592.45|9584.21|9584.21|0
1688998500000|2023-07-10 14:15:00|9585.78|9585.78|9579.54|9579.54|9585.78|9585.78|9579.54|9579.54|0
1688998800000|2023-07-10 14:20:00|9580.67|9580.67|9581.71|9581.71|9582.19|9582.19|9580.38|9580.38|0
1688999100000|2023-07-10 14:25:00|9582.27|9582.27|9579.59|9579.59|9583.79|9583.79|9579.59|9579.59|0
1688999400000|2023-07-10 14:30:00|9579.02|9579.02|9595.83|9595.83|9595.83|9595.83|9579.02|9579.02|0
1688999700000|2023-07-10 14:35:00|9595.25|9595.25|9594.21|9594.21|9595.25|9595.25|9591.85|9591.85|0
1689000000000|2023-07-10 14:40:00|9593.92|9593.92|9594.51|9594.51|9594.51|9594.51|9592.62|9592.62|0
1689000300000|2023-07-10 14:45:00|9597.02|9597.02|9593.16|9593.16|9598.54|9598.54|9592.71|9592.71|0
1689000600000|2023-07-10 14:50:00|9593.61|9593.61|9600.46|9600.46|9600.69|9600.69|9593.61|9593.61|0
1689000900000|2023-07-10 14:55:00|9600.75|9600.75|9613.93|9613.93|9613.93|9613.93|9600.46|9600.46|0
1689001200000|2023-07-10 15:00:00|9614.74|9614.74|9611.04|9611.04|9616.55|9616.55|9611.04|9611.04|0
1689001500000|2023-07-10 15:05:00|9610.48|9610.48|9607.23|9607.23|9612.12|9612.12|9605|9605|0
1689001800000|2023-07-10 15:10:00|9607.12|9607.12|9619|9619|9619.29|9619.29|9606|9606|0
1689002100000|2023-07-10 15:15:00|9619.29|9619.29|9617.16|9617.16|9621.19|9621.19|9616.74|9616.74|0
1689002400000|2023-07-10 15:20:00|9616.72|9616.72|9609.36|9609.36|9616.72|9616.72|9607.59|9607.59|0
1689002700000|2023-07-10 15:25:00|9609.7|9609.7|9611.53|9611.53|9612.29|9612.29|9609.47|9609.47|0
1689059700000|2023-07-11 07:15:00|9649.17|9649.17|9636.55|9636.55|9651.49|9651.49|9636.55|9636.55|0
1689060000000|2023-07-11 07:20:00|9632.71|9632.71|9628.45|9628.45|9632.71|9632.71|9621.27|9621.27|0
1689060300000|2023-07-11 07:25:00|9628.94|9628.94|9626.68|9626.68|9628.94|9628.94|9625.22|9625.22|0
1689060600000|2023-07-11 07:30:00|9628.29|9628.29|9632.21|9632.21|9632.21|9632.21|9622.04|9622.04|0
1689060900000|2023-07-11 07:35:00|9628.25|9628.25|9628.65|9628.65|9630.13|9630.13|9623.5|9623.5|0
1689061200000|2023-07-11 07:40:00|9628.16|9628.16|9623.14|9623.14|9628.41|9628.41|9623.14|9623.14|0
1689061500000|2023-07-11 07:45:00|9623.88|9623.88|9639.38|9639.38|9643.27|9643.27|9623.88|9623.88|0
1689061800000|2023-07-11 07:50:00|9637.69|9637.69|9644.11|9644.11|9646.46|9646.46|9636.82|9636.82|0
1689062100000|2023-07-11 07:55:00|9642.66|9642.66|9624.52|9624.52|9642.66|9642.66|9624.52|9624.52|0
1689062400000|2023-07-11 08:00:00|9623.14|9623.14|9615.95|9615.95|9625.9|9625.9|9612.86|9612.86|0
1689062700000|2023-07-11 08:05:00|9615.66|9615.66|9617.88|9617.88|9617.88|9617.88|9613.7|9613.7|0
1689063000000|2023-07-11 08:10:00|9618.78|9618.78|9619.2|9619.2|9619.84|9619.84|9615.32|9615.32|0
1689063300000|2023-07-11 08:15:00|9618.64|9618.64|9624.5|9624.5|9624.5|9624.5|9618.64|9618.64|0
1689063600000|2023-07-11 08:20:00|9623.24|9623.24|9627.21|9627.21|9627.21|9627.21|9622.92|9622.92|0
1689063900000|2023-07-11 08:25:00|9624.27|9624.27|9612.45|9612.45|9624.27|9624.27|9612.16|9612.16|0
1689064200000|2023-07-11 08:30:00|9613.03|9613.03|9613.39|9613.39|9614.56|9614.56|9611.74|9611.74|0
1689064500000|2023-07-11 08:35:00|9614.18|9614.18|9622.06|9622.06|9622.06|9622.06|9614.18|9614.18|0
1689064800000|2023-07-11 08:40:00|9622.94|9622.94|9616.93|9616.93|9623.23|9623.23|9616.93|9616.93|0
1689065100000|2023-07-11 08:45:00|9617.04|9617.04|9618.76|9618.76|9619.95|9619.95|9617.04|9617.04|0
1689065400000|2023-07-11 08:50:00|9617.97|9617.97|9622.25|9622.25|9622.25|9622.25|9614.84|9614.84|0
1689065700000|2023-07-11 08:55:00|9621.45|9621.45|9614.84|9614.84|9626.72|9626.72|9614.84|9614.84|0
1689066000000|2023-07-11 09:00:00|9614.26|9614.26|9614.37|9614.37|9617.37|9617.37|9613.58|9613.58|0
1689066300000|2023-07-11 09:05:00|9614.86|9614.86|9617.46|9617.46|9619.38|9619.38|9614.47|9614.47|0
1689066600000|2023-07-11 09:10:00|9617.76|9617.76|9619.61|9619.61|9622.39|9622.39|9617.19|9617.19|0
1689066900000|2023-07-11 09:15:00|9619.9|9619.9|9616.18|9616.18|9622.66|9622.66|9615.71|9615.71|0
1689067200000|2023-07-11 09:20:00|9615.62|9615.62|9623.77|9623.77|9624.36|9624.36|9615.62|9615.62|0
1689067500000|2023-07-11 09:25:00|9624.11|9624.11|9625.48|9625.48|9625.48|9625.48|9623.89|9623.89|0
1689067800000|2023-07-11 09:30:00|9626.38|9626.38|9627.97|9627.97|9628.78|9628.78|9626.38|9626.38|0
1689068100000|2023-07-11 09:35:00|9627|9627|9631.5|9631.5|9631.5|9631.5|9627|9627|0
1689068400000|2023-07-11 09:40:00|9632.3|9632.3|9633.93|9633.93|9635.22|9635.22|9632.3|9632.3|0
1689068700000|2023-07-11 09:45:00|9634.73|9634.73|9641.87|9641.87|9641.87|9641.87|9634.73|9634.73|0
1689069000000|2023-07-11 09:50:00|9641.38|9641.38|9641.83|9641.83|9641.83|9641.83|9640.94|9640.94|0
1689069300000|2023-07-11 09:55:00|9642.64|9642.64|9646.29|9646.29|9650.09|9650.09|9642.64|9642.64|0
1689069600000|2023-07-11 10:00:00|9648.22|9648.22|9656.52|9656.52|9658.79|9658.79|9648.22|9648.22|0
1689069900000|2023-07-11 10:05:00|9656.97|9656.97|9663.25|9663.25|9663.25|9663.25|9656.97|9656.97|0
1689070200000|2023-07-11 10:10:00|9662.75|9662.75|9661.06|9661.06|9662.75|9662.75|9658.39|9658.39|0
1689070500000|2023-07-11 10:15:00|9661.8|9661.8|9659.47|9659.47|9661.96|9661.96|9659.47|9659.47|0
1689070800000|2023-07-11 10:20:00|9661.08|9661.08|9662.79|9662.79|9662.79|9662.79|9660.63|9660.63|0
1689071100000|2023-07-11 10:25:00|9663.24|9663.24|9663.43|9663.43|9664.31|9664.31|9663.24|9663.24|0
1689071400000|2023-07-11 10:30:00|9660.41|9660.41|9648.92|9648.92|9660.41|9660.41|9648.92|9648.92|0
1689071700000|2023-07-11 10:35:00|9649.03|9649.03|9650.8|9650.8|9650.8|9650.8|9648.54|9648.54|0
1689072000000|2023-07-11 10:40:00|9651.93|9651.93|9651.64|9651.64|9655.66|9655.66|9651.64|9651.64|0
1689072300000|2023-07-11 10:45:00|9650.27|9650.27|9650.3|9650.3|9651.07|9651.07|9649.17|9649.17|0
1689072600000|2023-07-11 10:50:00|9650.19|9650.19|9650.42|9650.42|9652.44|9652.44|9649.94|9649.94|0
1689072900000|2023-07-11 10:55:00|9651.88|9651.88|9654.49|9654.49|9655.29|9655.29|9651.88|9651.88|0
1689073200000|2023-07-11 11:00:00|9655.29|9655.29|9654.25|9654.25|9655.29|9655.29|9654.05|9654.05|0
1689073500000|2023-07-11 11:05:00|9655.15|9655.15|9659.19|9659.19|9659.64|9659.64|9655.15|9655.15|0
1689073800000|2023-07-11 11:10:00|9659.75|9659.75|9669.52|9669.52|9669.52|9669.52|9659.75|9659.75|0
1689074100000|2023-07-11 11:15:00|9670.08|9670.08|9674.37|9674.37|9674.37|9674.37|9670.08|9670.08|0
1689074400000|2023-07-11 11:20:00|9674.86|9674.86|9677.55|9677.55|9678.04|9678.04|9674.86|9674.86|0
1689074700000|2023-07-11 11:25:00|9676.42|9676.42|9686.12|9686.12|9686.12|9686.12|9676.42|9676.42|0
1689075000000|2023-07-11 11:30:00|9685.64|9685.64|9687.24|9687.24|9687.73|9687.73|9685.64|9685.64|0
1689075300000|2023-07-11 11:35:00|9686.76|9686.76|9682.42|9682.42|9686.76|9686.76|9678.31|9678.31|0
1689075600000|2023-07-11 11:40:00|9683.39|9683.39|9671.61|9671.61|9683.39|9683.39|9671.61|9671.61|0
1689075900000|2023-07-11 11:45:00|9670.71|9670.71|9679.54|9679.54|9679.54|9679.54|9670.71|9670.71|0
1689076200000|2023-07-11 11:50:00|9679.09|9679.09|9680.45|9680.45|9681.18|9681.18|9678.86|9678.86|0
1689076500000|2023-07-11 11:55:00|9675.78|9675.78|9683.62|9683.62|9683.62|9683.62|9674.53|9674.53|0
1689076800000|2023-07-11 12:00:00|9683.14|9683.14|9676.05|9676.05|9683.14|9683.14|9676.05|9676.05|0
1689077100000|2023-07-11 12:05:00|9675.56|9675.56|9677.36|9677.36|9677.36|9677.36|9675.56|9675.56|0
1689077400000|2023-07-11 12:10:00|9676.63|9676.63|9678.78|9678.78|9678.78|9678.78|9676.63|9676.63|0
1689077700000|2023-07-11 12:15:00|9680.47|9680.47|9681.49|9681.49|9683.79|9683.79|9680.47|9680.47|0
1689078000000|2023-07-11 12:20:00|9682.74|9682.74|9684.45|9684.45|9685.05|9685.05|9682.74|9682.74|0
1689078300000|2023-07-11 12:25:00|9686.86|9686.86|9687.56|9687.56|9687.56|9687.56|9685.94|9685.94|0
1689078600000|2023-07-11 12:30:00|9688.29|9688.29|9700.39|9700.39|9700.39|9700.39|9688.29|9688.29|0
1689078900000|2023-07-11 12:35:00|9701.97|9701.97|9699.43|9699.43|9701.97|9701.97|9697.65|9697.65|0
1689079200000|2023-07-11 12:40:00|9700.16|9700.16|9700.48|9700.48|9700.48|9700.48|9699.68|9699.68|0
1689079500000|2023-07-11 12:45:00|9699.58|9699.58|9698.37|9698.37|9701.04|9701.04|9697.6|9697.6|0
1689079800000|2023-07-11 12:50:00|9697.92|9697.92|9695.3|9695.3|9697.92|9697.92|9694.5|9694.5|0
1689080100000|2023-07-11 12:55:00|9696.03|9696.03|9694.65|9694.65|9699.24|9699.24|9694.65|9694.65|0
1689080400000|2023-07-11 13:00:00|9693.92|9693.92|9692.7|9692.7|9693.92|9693.92|9691.89|9691.89|0
1689080700000|2023-07-11 13:05:00|9691.89|9691.89|9692.73|9692.73|9693.6|9693.6|9690.79|9690.79|0
1689081000000|2023-07-11 13:10:00|9692|9692|9693.43|9693.43|9693.43|9693.43|9690.34|9690.34|0
1689081300000|2023-07-11 13:15:00|9693.91|9693.91|9684.65|9684.65|9693.91|9693.91|9681.59|9681.59|0
1689081600000|2023-07-11 13:20:00|9684.13|9684.13|9682.24|9682.24|9684.78|9684.78|9681.44|9681.44|0
1689081900000|2023-07-11 13:25:00|9681.79|9681.79|9684.21|9684.21|9685.43|9685.43|9681.31|9681.31|0
1689082200000|2023-07-11 13:30:00|9684.25|9684.25|9681.48|9681.48|9687.52|9687.52|9678.98|9678.98|0
1689082500000|2023-07-11 13:35:00|9680.75|9680.75|9678.18|9678.18|9682.82|9682.82|9676.53|9676.53|0
1689082800000|2023-07-11 13:40:00|9677.73|9677.73|9668.3|9668.3|9677.73|9677.73|9668.3|9668.3|0
1689083100000|2023-07-11 13:45:00|9667.73|9667.73|9689.43|9689.43|9689.43|9689.43|9666.51|9666.51|0
1689083400000|2023-07-11 13:50:00|9688.98|9688.98|9688.38|9688.38|9694.12|9694.12|9686.72|9686.72|0
1689083700000|2023-07-11 13:55:00|9689.35|9689.35|9690.33|9690.33|9691.14|9691.14|9688.74|9688.74|0
1689084000000|2023-07-11 14:00:00|9691.06|9691.06|9689.89|9689.89|9691.3|9691.3|9685.15|9685.15|0
1689084300000|2023-07-11 14:05:00|9689.44|9689.44|9687.62|9687.62|9689.84|9689.84|9687.62|9687.62|0
1689084600000|2023-07-11 14:10:00|9688.1|9688.1|9679.68|9679.68|9689.64|9689.64|9676.76|9676.76|0
1689084900000|2023-07-11 14:15:00|9680.25|9680.25|9687.96|9687.96|9687.96|9687.96|9679.63|9679.63|0
1689085200000|2023-07-11 14:20:00|9687.47|9687.47|9692.05|9692.05|9692.05|9692.05|9684.35|9684.35|0
1689085500000|2023-07-11 14:25:00|9692.86|9692.86|9700.49|9700.49|9700.49|9700.49|9692.86|9692.86|0
1689085800000|2023-07-11 14:30:00|9700.74|9700.74|9698.79|9698.79|9700.74|9700.74|9698.79|9698.79|0
1689086100000|2023-07-11 14:35:00|9698.34|9698.34|9704.6|9704.6|9704.6|9704.6|9698.34|9698.34|0
1689086400000|2023-07-11 14:40:00|9705.16|9705.16|9702.44|9702.44|9705.16|9705.16|9700.75|9700.75|0
1689086700000|2023-07-11 14:45:00|9701.48|9701.48|9702.57|9702.57|9702.77|9702.77|9701.28|9701.28|0
1689087000000|2023-07-11 14:50:00|9703.3|9703.3|9709.45|9709.45|9709.45|9709.45|9702.33|9702.33|0
1689087300000|2023-07-11 14:55:00|9710.25|9710.25|9716.95|9716.95|9717.68|9717.68|9710.25|9710.25|0
1689087600000|2023-07-11 15:00:00|9717.68|9717.68|9719.82|9719.82|9719.82|9719.82|9714.52|9714.52|0
1689087900000|2023-07-11 15:05:00|9720.31|9720.31|9719.59|9719.59|9720.76|9720.76|9716.91|9716.91|0
1689088200000|2023-07-11 15:10:00|9720.85|9720.85|9731.39|9731.39|9731.39|9731.39|9720.85|9720.85|0
1689088500000|2023-07-11 15:15:00|9731.28|9731.28|9733.76|9733.76|9736.23|9736.23|9729.68|9729.68|0
1689088800000|2023-07-11 15:20:00|9734.73|9734.73|9724.86|9724.86|9734.73|9734.73|9723.89|9723.89|0
1689089100000|2023-07-11 15:25:00|9724.97|9724.97|9715.62|9715.62|9724.97|9724.97|9714.72|9714.72|0
1689146100000|2023-07-12 07:15:00|9732.88|9732.88|9720.96|9720.96|9733.08|9733.08|9718.17|9718.17|0
1689146400000|2023-07-12 07:20:00|9721.85|9721.85|9728.7|9728.7|9728.95|9728.95|9721.85|9721.85|0
1689146700000|2023-07-12 07:25:00|9727.98|9727.98|9741.17|9741.17|9742.26|9742.26|9726.52|9726.52|0
1689147000000|2023-07-12 07:30:00|9740.43|9740.43|9730.31|9730.31|9740.43|9740.43|9728.68|9728.68|0
1689147300000|2023-07-12 07:35:00|9729.41|9729.41|9724.72|9724.72|9729.41|9729.41|9724.72|9724.72|0
1689147600000|2023-07-12 07:40:00|9725.53|9725.53|9727.54|9727.54|9728.89|9728.89|9725.53|9725.53|0
1689147900000|2023-07-12 07:45:00|9727.3|9727.3|9730.44|9730.44|9730.44|9730.44|9727.23|9727.23|0
1689148200000|2023-07-12 07:50:00|9731.24|9731.24|9765.75|9765.75|9766.17|9766.17|9731.24|9731.24|0
1689148500000|2023-07-12 07:55:00|9764.95|9764.95|9792.71|9792.71|9792.71|9792.71|9764.95|9764.95|0
1689148800000|2023-07-12 08:00:00|9794.4|9794.4|9794.28|9794.28|9802.98|9802.98|9793.3|9793.3|0
1689149100000|2023-07-12 08:05:00|9792.03|9792.03|9796.82|9796.82|9797.63|9797.63|9787.17|9787.17|0
1689149400000|2023-07-12 08:10:00|9798.05|9798.05|9808.16|9808.16|9808.33|9808.33|9798.05|9798.05|0
1689149700000|2023-07-12 08:15:00|9807.42|9807.42|9810.8|9810.8|9810.8|9810.8|9806.13|9806.13|0
1689150000000|2023-07-12 08:20:00|9809.6|9809.6|9802.1|9802.1|9809.6|9809.6|9802.1|9802.1|0
1689150300000|2023-07-12 08:25:00|9800.16|9800.16|9806.7|9806.7|9806.7|9806.7|9800.16|9800.16|0
1689150600000|2023-07-12 08:30:00|9806.81|9806.81|9820.89|9820.89|9820.89|9820.89|9806.81|9806.81|0
1689150900000|2023-07-12 08:35:00|9819.91|9819.91|9822.61|9822.61|9822.61|9822.61|9819.91|9819.91|0
1689151200000|2023-07-12 08:40:00|9823.4|9823.4|9841.1|9841.1|9841.78|9841.78|9823.4|9823.4|0
1689151500000|2023-07-12 08:45:00|9843.83|9843.83|9852.13|9852.13|9856.79|9856.79|9843.34|9843.34|0
1689151800000|2023-07-12 08:50:00|9849.06|9849.06|9845.06|9845.06|9849.06|9849.06|9842.49|9842.49|0
1689152100000|2023-07-12 08:55:00|9846.83|9846.83|9844.74|9844.74|9846.83|9846.83|9844.74|9844.74|0
1689152400000|2023-07-12 09:00:00|9846.35|9846.35|9842.32|9842.32|9849.79|9849.79|9842.32|9842.32|0
1689152700000|2023-07-12 09:05:00|9842.89|9842.89|9846.38|9846.38|9846.38|9846.38|9841.71|9841.71|0
1689153000000|2023-07-12 09:10:00|9847.11|9847.11|9850.11|9850.11|9852.27|9852.27|9847.11|9847.11|0
1689153300000|2023-07-12 09:15:00|9850.85|9850.85|9848.91|9848.91|9851.58|9851.58|9847.47|9847.47|0
1689153600000|2023-07-12 09:20:00|9847.95|9847.95|9840.76|9840.76|9849.01|9849.01|9840.76|9840.76|0
1689153900000|2023-07-12 09:25:00|9841.21|9841.21|9843.77|9843.77|9843.77|9843.77|9839.75|9839.75|0
1689154200000|2023-07-12 09:30:00|9844.58|9844.58|9847.39|9847.39|9849.87|9849.87|9844.58|9844.58|0
1689154500000|2023-07-12 09:35:00|9846.26|9846.26|9844.88|9844.88|9846.26|9846.26|9844.88|9844.88|0
1689154800000|2023-07-12 09:40:00|9845.45|9845.45|9836.93|9836.93|9846.35|9846.35|9836.48|9836.48|0
1689155100000|2023-07-12 09:45:00|9837.74|9837.74|9839.47|9839.47|9839.98|9839.98|9837.74|9837.74|0
1689155400000|2023-07-12 09:50:00|9839.59|9839.59|9837.33|9837.33|9840.03|9840.03|9836.85|9836.85|0
1689155700000|2023-07-12 09:55:00|9835.98|9835.98|9835.57|9835.57|9835.98|9835.98|9834.11|9834.11|0
1689156000000|2023-07-12 10:00:00|9835.69|9835.69|9834.57|9834.57|9839.16|9839.16|9834.57|9834.57|0
1689156300000|2023-07-12 10:05:00|9833.76|9833.76|9839.1|9839.1|9839.89|9839.89|9832.38|9832.38|0
1689156600000|2023-07-12 10:10:00|9840.44|9840.44|9841.21|9841.21|9842.82|9842.82|9840.44|9840.44|0
1689156900000|2023-07-12 10:15:00|9841.94|9841.94|9840.65|9840.65|9841.94|9841.94|9840.17|9840.17|0
1689157200000|2023-07-12 10:20:00|9841.13|9841.13|9839.01|9839.01|9841.86|9841.86|9839.01|9839.01|0
1689157500000|2023-07-12 10:25:00|9839.46|9839.46|9841.18|9841.18|9841.98|9841.98|9837.4|9837.4|0
1689157800000|2023-07-12 10:30:00|9840.37|9840.37|9837.98|9837.98|9840.37|9840.37|9837.98|9837.98|0
1689158100000|2023-07-12 10:35:00|9838.87|9838.87|9841.38|9841.38|9841.38|9841.38|9838.42|9838.42|0
1689158400000|2023-07-12 10:40:00|9842.19|9842.19|9836.37|9836.37|9842.19|9842.19|9835.44|9835.44|0
1689158700000|2023-07-12 10:45:00|9837.18|9837.18|9843.96|9843.96|9843.96|9843.96|9837.18|9837.18|0
1689159000000|2023-07-12 10:50:00|9843.48|9843.48|9842.53|9842.53|9843.86|9843.86|9838.66|9838.66|0
1689159300000|2023-07-12 10:55:00|9841.91|9841.91|9848.55|9848.55|9849.44|9849.44|9841.46|9841.46|0
1689159600000|2023-07-12 11:00:00|9848.1|9848.1|9854.26|9854.26|9854.26|9854.26|9848.1|9848.1|0
1689159900000|2023-07-12 11:05:00|9853.81|9853.81|9872.04|9872.04|9872.15|9872.15|9852.8|9852.8|0
1689160200000|2023-07-12 11:10:00|9874.73|9874.73|9878.37|9878.37|9880.65|9880.65|9874.4|9874.4|0
1689160500000|2023-07-12 11:15:00|9877.58|9877.58|9873|9873|9877.58|9877.58|9873|9873|0
1689160800000|2023-07-12 11:20:00|9872.44|9872.44|9872.61|9872.61|9872.61|9872.61|9871.88|9871.88|0
1689161100000|2023-07-12 11:25:00|9870.98|9870.98|9878.45|9878.45|9880.06|9880.06|9868.59|9868.59|0
1689161400000|2023-07-12 11:30:00|9879.18|9879.18|9878.27|9878.27|9881.55|9881.55|9878.27|9878.27|0
1689161700000|2023-07-12 11:35:00|9877.79|9877.79|9877.85|9877.85|9878.33|9878.33|9873.48|9873.48|0
1689162000000|2023-07-12 11:40:00|9879.31|9879.31|9881.97|9881.97|9881.97|9881.97|9878.58|9878.58|0
1689162300000|2023-07-12 11:45:00|9880.52|9880.52|9889.49|9889.49|9889.49|9889.49|9880.52|9880.52|0
1689162600000|2023-07-12 11:50:00|9888.7|9888.7|9889.16|9889.16|9889.57|9889.57|9887.91|9887.91|0
1689162900000|2023-07-12 11:55:00|9888.24|9888.24|9888.94|9888.94|9892.34|9892.34|9888.24|9888.24|0
1689163200000|2023-07-12 12:00:00|9888.49|9888.49|9885.73|9885.73|9888.49|9888.49|9885.73|9885.73|0
1689163500000|2023-07-12 12:05:00|9883.55|9883.55|9885.33|9885.33|9885.33|9885.33|9880.31|9880.31|0
1689163800000|2023-07-12 12:10:00|9885.81|9885.81|9885.55|9885.55|9886.91|9886.91|9884.6|9884.6|0
1689164100000|2023-07-12 12:15:00|9885.07|9885.07|9878.58|9878.58|9885.07|9885.07|9878.24|9878.24|0
1689164400000|2023-07-12 12:20:00|9877.85|9877.85|9890.5|9890.5|9890.5|9890.5|9877.85|9877.85|0
1689164700000|2023-07-12 12:25:00|9890.01|9890.01|9881.61|9881.61|9890.01|9890.01|9881.61|9881.61|0
1689165000000|2023-07-12 12:30:00|9884.69|9884.69|9951.71|9951.71|9951.71|9951.71|9884.69|9884.69|0
1689165300000|2023-07-12 12:35:00|9951.26|9951.26|9972.54|9972.54|9972.54|9972.54|9951.26|9951.26|0
1689165600000|2023-07-12 12:40:00|9973.33|9973.33|9980.84|9980.84|9982.45|9982.45|9971.19|9971.19|0
1689165900000|2023-07-12 12:45:00|9981.97|9981.97|10007.18|10007.18|10012.56|10012.56|9981.97|9981.97|0
1689166200000|2023-07-12 12:50:00|10007.91|10007.91|9990.35|9990.35|10016.18|10016.18|9985.8|9985.8|0
1689166500000|2023-07-12 12:55:00|9990.83|9990.83|9995.22|9995.22|9995.95|9995.95|9989.58|9989.58|0
1689166800000|2023-07-12 13:00:00|9994.49|9994.49|10023.23|10023.23|10023.23|10023.23|9994.04|9994.04|0
1689167100000|2023-07-12 13:05:00|10027.6|10027.6|10052.37|10052.37|10052.37|10052.37|10027.6|10027.6|0
1689167400000|2023-07-12 13:10:00|10051.93|10051.93|10065.19|10065.19|10065.19|10065.19|10051.83|10051.83|0
1689167700000|2023-07-12 13:15:00|10065.92|10065.92|10083.58|10083.58|10088.96|10088.96|10065.92|10065.92|0
1689168000000|2023-07-12 13:20:00|10082.77|10082.77|10043.43|10043.43|10083.23|10083.23|10043.43|10043.43|0
1689168300000|2023-07-12 13:25:00|10041.98|10041.98|10039.45|10039.45|10044.15|10044.15|10038.48|10038.48|0
1689168600000|2023-07-12 13:30:00|10035.49|10035.49|10042.61|10042.61|10043.35|10043.35|10035.42|10035.42|0
1689168900000|2023-07-12 13:35:00|10041.88|10041.88|10023.58|10023.58|10042.04|10042.04|10023.58|10023.58|0
1689169200000|2023-07-12 13:40:00|10019.21|10019.21|10020.23|10020.23|10021.76|10021.76|10017.59|10017.59|0
1689169500000|2023-07-12 13:45:00|10018.77|10018.77|10018.78|10018.78|10023.06|10023.06|10012.66|10012.66|0
1689169800000|2023-07-12 13:50:00|10016.84|10016.84|10020.91|10020.91|10021.29|10021.29|10016.84|10016.84|0
1689170100000|2023-07-12 13:55:00|10021.25|10021.25|10008.78|10008.78|10026.17|10026.17|10008.78|10008.78|0
1689170400000|2023-07-12 14:00:00|10008.05|10008.05|10017.31|10017.31|10020.85|10020.85|10007.81|10007.81|0
1689170700000|2023-07-12 14:05:00|10017.08|10017.08|10023.32|10023.32|10025.48|10025.48|10011.88|10011.88|0
1689171000000|2023-07-12 14:10:00|10022.36|10022.36|10026.67|10026.67|10026.67|10026.67|10020.9|10020.9|0
1689171300000|2023-07-12 14:15:00|10027.4|10027.4|10035.23|10035.23|10035.71|10035.71|10021.71|10021.71|0
1689171600000|2023-07-12 14:20:00|10034.74|10034.74|10026.4|10026.4|10034.74|10034.74|10025.13|10025.13|0
1689171900000|2023-07-12 14:25:00|10024.14|10024.14|10027.99|10027.99|10029.07|10029.07|10022.9|10022.9|0
1689172200000|2023-07-12 14:30:00|10029.24|10029.24|10038.58|10038.58|10039.03|10039.03|10029.24|10029.24|0
1689172500000|2023-07-12 14:35:00|10039.07|10039.07|10059.33|10059.33|10059.81|10059.81|10039.07|10039.07|0
1689172800000|2023-07-12 14:40:00|10058.6|10058.6|10060.41|10060.41|10061.23|10061.23|10052.56|10052.56|0
1689173100000|2023-07-12 14:45:00|10060.75|10060.75|10072.07|10072.07|10072.07|10072.07|10057.81|10057.81|0
1689173400000|2023-07-12 14:50:00|10071.96|10071.96|10104.05|10104.05|10104.05|10104.05|10071.96|10071.96|0
1689173700000|2023-07-12 14:55:00|10104.84|10104.84|10113.82|10113.82|10113.9|10113.9|10104.84|10104.84|0
1689174000000|2023-07-12 15:00:00|10114.31|10114.31|10113.21|10113.21|10116.33|10116.33|10102.81|10102.81|0
1689174300000|2023-07-12 15:05:00|10112.73|10112.73|10111.39|10111.39|10112.73|10112.73|10107.64|10107.64|0
1689174600000|2023-07-12 15:10:00|10111.28|10111.28|10112.23|10112.23|10112.23|10112.23|10108.92|10108.92|0
1689174900000|2023-07-12 15:15:00|10111.74|10111.74|10095.66|10095.66|10111.74|10111.74|10095.66|10095.66|0
1689175200000|2023-07-12 15:20:00|10096.56|10096.56|10100.16|10100.16|10104.33|10104.33|10096.56|10096.56|0
1689175500000|2023-07-12 15:25:00|10101.74|10101.74|10105.62|10105.62|10106.88|10106.88|10099.32|10099.32|0
1689232500000|2023-07-13 07:15:00|9813.73|9813.73|9812.88|9812.88|9813.73|9813.73|9800.18|9800.18|0
1689232800000|2023-07-13 07:20:00|9812.43|9812.43|9823.07|9823.07|9826.38|9826.38|9811.07|9811.07|0
1689233100000|2023-07-13 07:25:00|9824.04|9824.04|9811.08|9811.08|9829.32|9829.32|9811.08|9811.08|0
1689233400000|2023-07-13 07:30:00|9811.53|9811.53|9743.19|9743.19|9811.98|9811.98|9743.19|9743.19|0
1689233700000|2023-07-13 07:35:00|9743.98|9743.98|9727.63|9727.63|9746.14|9746.14|9727.63|9727.63|0
1689234000000|2023-07-13 07:40:00|9728.53|9728.53|9753.39|9753.39|9753.39|9753.39|9728.48|9728.48|0
1689234300000|2023-07-13 07:45:00|9755.77|9755.77|9742.78|9742.78|9764.01|9764.01|9742.78|9742.78|0
1689234600000|2023-07-13 07:50:00|9741.43|9741.43|9787.92|9787.92|9788.37|9788.37|9741.43|9741.43|0
1689234900000|2023-07-13 07:55:00|9786.57|9786.57|9784.24|9784.24|9789.26|9789.26|9775.32|9775.32|0
1689235200000|2023-07-13 08:00:00|9783.79|9783.79|9774.91|9774.91|9785.28|9785.28|9765.61|9765.61|0
1689235500000|2023-07-13 08:05:00|9774.1|9774.1|9773.11|9773.11|9775.75|9775.75|9770.85|9770.85|0
1689235800000|2023-07-13 08:10:00|9773.91|9773.91|9792.3|9792.3|9794.64|9794.64|9773.91|9773.91|0
1689236100000|2023-07-13 08:15:00|9795.44|9795.44|9791.34|9791.34|9797.69|9797.69|9784.32|9784.32|0
1689236400000|2023-07-13 08:20:00|9792.08|9792.08|9773.27|9773.27|9792.17|9792.17|9772.54|9772.54|0
1689236700000|2023-07-13 08:25:00|9774.08|9774.08|9777.19|9777.19|9777.28|9777.28|9769.81|9769.81|0
1689237000000|2023-07-13 08:30:00|9776.29|9776.29|9772.45|9772.45|9776.74|9776.74|9769.76|9769.76|0
1689237300000|2023-07-13 08:35:00|9771.97|9771.97|9746.61|9746.61|9772.12|9772.12|9744.43|9744.43|0
1689237600000|2023-07-13 08:40:00|9749.02|9749.02|9725.2|9725.2|9749.02|9749.02|9724.4|9724.4|0
1689237900000|2023-07-13 08:45:00|9724.41|9724.41|9734.77|9734.77|9740.16|9740.16|9711.85|9711.85|0
1689238200000|2023-07-13 08:50:00|9737.01|9737.01|9742.29|9742.29|9745.33|9745.33|9736.77|9736.77|0
1689238500000|2023-07-13 08:55:00|9743.98|9743.98|9747.62|9747.62|9750.97|9750.97|9743.42|9743.42|0
1689238800000|2023-07-13 09:00:00|9748.07|9748.07|9746.45|9746.45|9749.25|9749.25|9742.93|9742.93|0
1689239100000|2023-07-13 09:05:00|9748.06|9748.06|9769.06|9769.06|9771.48|9771.48|9748.06|9748.06|0
1689239400000|2023-07-13 09:10:00|9770.52|9770.52|9784.28|9784.28|9786.62|9786.62|9763.15|9763.15|0
1689239700000|2023-07-13 09:15:00|9785.01|9785.01|9802.26|9802.26|9802.26|9802.26|9785.01|9785.01|0
1689240000000|2023-07-13 09:20:00|9801.36|9801.36|9805.78|9805.78|9809.78|9809.78|9801.36|9801.36|0
1689240300000|2023-07-13 09:25:00|9806.27|9806.27|9808.38|9808.38|9809.89|9809.89|9805.53|9805.53|0
1689240600000|2023-07-13 09:30:00|9807.89|9807.89|9806.83|9806.83|9807.89|9807.89|9801.75|9801.75|0
1689240900000|2023-07-13 09:35:00|9806.04|9806.04|9808.61|9808.61|9811.83|9811.83|9806.04|9806.04|0
1689241200000|2023-07-13 09:40:00|9807.16|9807.16|9801.14|9801.14|9807.16|9807.16|9796.51|9796.51|0
1689241500000|2023-07-13 09:45:00|9799.68|9799.68|9805.88|9805.88|9807.67|9807.67|9798.89|9798.89|0
1689241800000|2023-07-13 09:50:00|9805.39|9805.39|9809.91|9809.91|9809.91|9809.91|9803.81|9803.81|0
1689242100000|2023-07-13 09:55:00|9809.43|9809.43|9819.81|9819.81|9819.81|9819.81|9809.43|9809.43|0
1689242400000|2023-07-13 10:00:00|9821.16|9821.16|9835.6|9835.6|9835.6|9835.6|9819.14|9819.14|0
1689242700000|2023-07-13 10:05:00|9836.17|9836.17|9827.89|9827.89|9838.59|9838.59|9826.26|9826.26|0
1689243000000|2023-07-13 10:10:00|9825.63|9825.63|9829.12|9829.12|9829.12|9829.12|9825.63|9825.63|0
1689243300000|2023-07-13 10:15:00|9830.47|9830.47|9840.96|9840.96|9842.6|9842.6|9829.5|9829.5|0
1689243600000|2023-07-13 10:20:00|9841.85|9841.85|9838.83|9838.83|9845.69|9845.69|9836.25|9836.25|0
1689243900000|2023-07-13 10:25:00|9838.1|9838.1|9837.69|9837.69|9838.1|9838.1|9830.74|9830.74|0
1689244200000|2023-07-13 10:30:00|9835.9|9835.9|9844.19|9844.19|9845.89|9845.89|9835.9|9835.9|0
1689244500000|2023-07-13 10:35:00|9844.99|9844.99|9850.6|9850.6|9850.6|9850.6|9842.58|9842.58|0
1689244800000|2023-07-13 10:40:00|9849.7|9849.7|9849.24|9849.24|9854.25|9854.25|9849.24|9849.24|0
1689245100000|2023-07-13 10:45:00|9849.69|9849.69|9856.57|9856.57|9857.01|9857.01|9849.69|9849.69|0
1689245400000|2023-07-13 10:50:00|9857.3|9857.3|9874.47|9874.47|9874.58|9874.58|9855.95|9855.95|0
1689245700000|2023-07-13 10:55:00|9873.9|9873.9|9887.21|9887.21|9887.21|9887.21|9873.9|9873.9|0
1689246000000|2023-07-13 11:00:00|9886.76|9886.76|9888.65|9888.65|9893.33|9893.33|9885.42|9885.42|0
1689246300000|2023-07-13 11:05:00|9889.55|9889.55|9894.19|9894.19|9894.19|9894.19|9889.55|9889.55|0
1689246600000|2023-07-13 11:10:00|9894.44|9894.44|9905.66|9905.66|9906.49|9906.49|9894.44|9894.44|0
1689246900000|2023-07-13 11:15:00|9906|9906|9912.13|9912.13|9914.81|9914.81|9903.24|9903.24|0
1689247200000|2023-07-13 11:20:00|9911.45|9911.45|9914.15|9914.15|9916.02|9916.02|9911.45|9911.45|0
1689247500000|2023-07-13 11:25:00|9914.26|9914.26|9919.58|9919.58|9920.47|9920.47|9912.61|9912.61|0
1689247800000|2023-07-13 11:30:00|9919.13|9919.13|9917.65|9917.65|9919.58|9919.58|9914.61|9914.61|0
1689248100000|2023-07-13 11:35:00|9919.19|9919.19|9918.66|9918.66|9919.19|9919.19|9916.22|9916.22|0
1689248400000|2023-07-13 11:40:00|9919.1|9919.1|9909.6|9909.6|9919.55|9919.55|9909.6|9909.6|0
1689248700000|2023-07-13 11:45:00|9908.81|9908.81|9900.27|9900.27|9908.81|9908.81|9900.27|9900.27|0
1689249000000|2023-07-13 11:50:00|9899.54|9899.54|9878.3|9878.3|9899.54|9899.54|9878.2|9878.2|0
1689249300000|2023-07-13 11:55:00|9877.4|9877.4|9877.47|9877.47|9879.83|9879.83|9875.51|9875.51|0
1689249600000|2023-07-13 12:00:00|9875.67|9875.67|9874.36|9874.36|9875.67|9875.67|9872.96|9872.96|0
1689249900000|2023-07-13 12:05:00|9873.63|9873.63|9870.32|9870.32|9873.63|9873.63|9869.43|9869.43|0
1689250200000|2023-07-13 12:10:00|9869.2|9869.2|9883.21|9883.21|9883.21|9883.21|9869.2|9869.2|0
1689250500000|2023-07-13 12:15:00|9881.62|9881.62|9889.63|9889.63|9889.63|9889.63|9881.62|9881.62|0
1689250800000|2023-07-13 12:20:00|9890.6|9890.6|9885.94|9885.94|9891.08|9891.08|9885.5|9885.5|0
1689251100000|2023-07-13 12:25:00|9885.05|9885.05|9884.48|9884.48|9885.05|9885.05|9883.68|9883.68|0
1689251400000|2023-07-13 12:30:00|9883.19|9883.19|9894.92|9894.92|9902.3|9902.3|9881.58|9881.58|0
1689251700000|2023-07-13 12:35:00|9895.37|9895.37|9892.55|9892.55|9895.37|9895.37|9892.55|9892.55|0
1689252000000|2023-07-13 12:40:00|9891.82|9891.82|9884.89|9884.89|9892.62|9892.62|9884.89|9884.89|0
1689252300000|2023-07-13 12:45:00|9885.85|9885.85|9898.33|9898.33|9903.08|9903.08|9885.85|9885.85|0
1689252600000|2023-07-13 12:50:00|9895.91|9895.91|9895.63|9895.63|9896.36|9896.36|9893.92|9893.92|0
1689252900000|2023-07-13 12:55:00|9895.18|9895.18|9898.21|9898.21|9900.36|9900.36|9895.18|9895.18|0
1689253200000|2023-07-13 13:00:00|9897.4|9897.4|9896.85|9896.85|9903.96|9903.96|9896.67|9896.67|0
1689253500000|2023-07-13 13:05:00|9895.88|9895.88|9897|9897|9899.27|9899.27|9895.64|9895.64|0
1689253800000|2023-07-13 13:10:00|9896.2|9896.2|9900.96|9900.96|9900.96|9900.96|9896.02|9896.02|0
1689254100000|2023-07-13 13:15:00|9901.41|9901.41|9902.5|9902.5|9904.52|9904.52|9900.67|9900.67|0
1689254400000|2023-07-13 13:20:00|9902.73|9902.73|9900.04|9900.04|9907.17|9907.17|9898.78|9898.78|0
1689254700000|2023-07-13 13:25:00|9899.25|9899.25|9891.33|9891.33|9899.29|9899.29|9888.26|9888.26|0
1689255000000|2023-07-13 13:30:00|9891.58|9891.58|9905.41|9905.41|9906.87|9906.87|9891.58|9891.58|0
1689255300000|2023-07-13 13:35:00|9903.83|9903.83|9893.75|9893.75|9903.83|9903.83|9892.73|9892.73|0
1689255600000|2023-07-13 13:40:00|9894.64|9894.64|9892.7|9892.7|9894.64|9894.64|9892.51|9892.51|0
1689255900000|2023-07-13 13:45:00|9891.8|9891.8|9910.74|9910.74|9912.53|9912.53|9891.8|9891.8|0
1689256200000|2023-07-13 13:50:00|9910.4|9910.4|9910.67|9910.67|9910.67|9910.67|9906.55|9906.55|0
1689256500000|2023-07-13 13:55:00|9911.24|9911.24|9916.2|9916.2|9917.66|9917.66|9911.24|9911.24|0
1689256800000|2023-07-13 14:00:00|9915.75|9915.75|9900.46|9900.46|9917.1|9917.1|9900.22|9900.22|0
1689257100000|2023-07-13 14:05:00|9900.01|9900.01|9893.76|9893.76|9900.01|9900.01|9892.51|9892.51|0
1689257400000|2023-07-13 14:10:00|9893.31|9893.31|9892.14|9892.14|9898.57|9898.57|9889.65|9889.65|0
1689257700000|2023-07-13 14:15:00|9895.86|9895.86|9908.19|9908.19|9908.64|9908.64|9895.86|9895.86|0
1689258000000|2023-07-13 14:20:00|9909.09|9909.09|9915.47|9915.47|9917.72|9917.72|9908.84|9908.84|0
1689258300000|2023-07-13 14:25:00|9916.26|9916.26|9918.25|9918.25|9919.66|9919.66|9915.37|9915.37|0
1689258600000|2023-07-13 14:30:00|9918.14|9918.14|9933.92|9933.92|9934.37|9934.37|9917.5|9917.5|0
1689258900000|2023-07-13 14:35:00|9934.71|9934.71|9940.75|9940.75|9941.19|9941.19|9934.71|9934.71|0
1689259200000|2023-07-13 14:40:00|9940.27|9940.27|9940.9|9940.9|9941.46|9941.46|9937.5|9937.5|0
1689259500000|2023-07-13 14:45:00|9941.35|9941.35|9945.52|9945.52|9945.52|9945.52|9938.76|9938.76|0
1689259800000|2023-07-13 14:50:00|9945.97|9945.97|9945.81|9945.81|9946.28|9946.28|9943.47|9943.47|0
1689260100000|2023-07-13 14:55:00|9946.61|9946.61|9947.34|9947.34|9952.2|9952.2|9946.14|9946.14|0
1689260400000|2023-07-13 15:00:00|9950.81|9950.81|9956.3|9956.3|9956.3|9956.3|9949.72|9949.72|0
1689260700000|2023-07-13 15:05:00|9957.75|9957.75|9952.67|9952.67|9959.34|9959.34|9951.94|9951.94|0
1689261000000|2023-07-13 15:10:00|9953.4|9953.4|9961.26|9961.26|9963.05|9963.05|9953.4|9953.4|0
1689261300000|2023-07-13 15:15:00|9962.87|9962.87|9978.33|9978.33|9982.62|9982.62|9962.87|9962.87|0
1689261600000|2023-07-13 15:20:00|9978.58|9978.58|9980.1|9980.1|9980.1|9980.1|9967.81|9967.81|0
1689261900000|2023-07-13 15:25:00|9980.55|9980.55|9984.49|9984.49|9984.95|9984.95|9978.17|9978.17|0
1689318900000|2023-07-14 07:15:00|9958.46|9958.46|9964.18|9964.18|9964.91|9964.91|9951.23|9951.23|0
1689319200000|2023-07-14 07:20:00|9965.15|9965.15|9962.78|9962.78|9967.57|9967.57|9962.78|9962.78|0
1689319500000|2023-07-14 07:25:00|9961.89|9961.89|9964.74|9964.74|9965.71|9965.71|9961.89|9961.89|0
1689319800000|2023-07-14 07:30:00|9961.09|9961.09|9946.58|9946.58|9961.09|9961.09|9946.58|9946.58|0
1689320100000|2023-07-14 07:35:00|9947.39|9947.39|9952.79|9952.79|9952.79|9952.79|9947.39|9947.39|0
1689320400000|2023-07-14 07:40:00|9954.58|9954.58|9955.16|9955.16|9956.4|9956.4|9953.57|9953.57|0
1689320700000|2023-07-14 07:45:00|9955.89|9955.89|9959.29|9959.29|9959.29|9959.29|9955.04|9955.04|0
1689321000000|2023-07-14 07:50:00|9960.09|9960.09|9952.32|9952.32|9961.03|9961.03|9949.87|9949.87|0
1689321300000|2023-07-14 07:55:00|9954.11|9954.11|9949.73|9949.73|9954.11|9954.11|9947.74|9947.74|0
1689321600000|2023-07-14 08:00:00|9947.52|9947.52|9929.69|9929.69|9947.97|9947.97|9927.62|9927.62|0
1689321900000|2023-07-14 08:05:00|9929.23|9929.23|9931.69|9931.69|9933.2|9933.2|9929.23|9929.23|0
1689322200000|2023-07-14 08:10:00|9932.42|9932.42|9931.79|9931.79|9932.91|9932.91|9931.34|9931.34|0
1689322500000|2023-07-14 08:15:00|9932.91|9932.91|9935.96|9935.96|9936.08|9936.08|9932.91|9932.91|0
1689322800000|2023-07-14 08:20:00|9935.47|9935.47|9937.93|9937.93|9939.39|9939.39|9935.47|9935.47|0
1689323100000|2023-07-14 08:25:00|9938.9|9938.9|9952.06|9952.06|9952.06|9952.06|9938.9|9938.9|0
1689323400000|2023-07-14 08:30:00|9952.51|9952.51|9955.57|9955.57|9955.57|9955.57|9952.09|9952.09|0
1689323700000|2023-07-14 08:35:00|9955.08|9955.08|9955.08|9955.08|9955.08|9955.08|9955.08|9955.08|0
1689324000000|2023-07-14 08:40:00|9954.29|9954.29|9953.16|9953.16|9954.29|9954.29|9952.43|9952.43|0
1689324300000|2023-07-14 08:45:00|9952.43|9952.43|9951.09|9951.09|9954.24|9954.24|9950.64|9950.64|0
1689324600000|2023-07-14 08:50:00|9951.54|9951.54|9949.35|9949.35|9951.54|9951.54|9949.35|9949.35|0
1689324900000|2023-07-14 08:55:00|9948.55|9948.55|9946.58|9946.58|9948.55|9948.55|9946.58|9946.58|0
1689325200000|2023-07-14 09:00:00|9947.39|9947.39|9954.59|9954.59|9954.59|9954.59|9947.39|9947.39|0
1689325500000|2023-07-14 09:05:00|9955.03|9955.03|9974.66|9974.66|9979.09|9979.09|9955.03|9955.03|0
1689325800000|2023-07-14 09:10:00|9973.76|9973.76|9990.58|9990.58|9990.58|9990.58|9971.16|9971.16|0
1689326100000|2023-07-14 09:15:00|9988.79|9988.79|9994.24|9994.24|9994.24|9994.24|9988.79|9988.79|0
1689326400000|2023-07-14 09:20:00|9995.85|9995.85|9997.84|9997.84|9998.19|9998.19|9995.85|9995.85|0
1689326700000|2023-07-14 09:25:00|9998.57|9998.57|9992.14|9992.14|9999.42|9999.42|9992.14|9992.14|0
1689327000000|2023-07-14 09:30:00|9992.86|9992.86|9992.02|9992.02|9993.31|9993.31|9992.02|9992.02|0
1689327300000|2023-07-14 09:35:00|9993.15|9993.15|9989.68|9989.68|9993.15|9993.15|9989.2|9989.2|0
1689327600000|2023-07-14 09:40:00|9990.17|9990.17|9988.31|9988.31|9990.17|9990.17|9988.31|9988.31|0
1689328200000|2023-07-14 09:50:00|9988.06|9988.06|9979.21|9979.21|9989.05|9989.05|9978.97|9978.97|0
1689328500000|2023-07-14 09:55:00|9976.29|9976.29|9975.07|9975.07|9977.02|9977.02|9973.87|9973.87|0
1689328800000|2023-07-14 10:00:00|9976.41|9976.41|9989.86|9989.86|9989.86|9989.86|9976.41|9976.41|0
1689329100000|2023-07-14 10:05:00|9990.31|9990.31|9993.26|9993.26|9993.26|9993.26|9990.31|9990.31|0
1689329400000|2023-07-14 10:10:00|9993.71|9993.71|9994.24|9994.24|9995.77|9995.77|9993.71|9993.71|0
1689329700000|2023-07-14 10:15:00|9993.44|9993.44|9987.85|9987.85|9993.44|9993.44|9987.85|9987.85|0
1689330000000|2023-07-14 10:20:00|9986.73|9986.73|9986.3|9986.3|9986.73|9986.73|9984.47|9984.47|0
1689330300000|2023-07-14 10:25:00|9987.65|9987.65|9990.16|9990.16|9990.16|9990.16|9986.67|9986.67|0
1689330600000|2023-07-14 10:30:00|9991.06|9991.06|10000.03|10000.03|10000.03|10000.03|9991.06|9991.06|0
1689330900000|2023-07-14 10:35:00|9999.54|9999.54|10005.25|10005.25|10005.25|10005.25|9999.54|9999.54|0
1689331200000|2023-07-14 10:40:00|10006.38|10006.38|10010.04|10010.04|10010.48|10010.48|10006.38|10006.38|0
1689331500000|2023-07-14 10:45:00|10011|10011|10007.96|10007.96|10011|10011|10007.23|10007.23|0
1689331800000|2023-07-14 10:50:00|10007.73|10007.73|10004.17|10004.17|10007.73|10007.73|10004.17|10004.17|0
1689332100000|2023-07-14 10:55:00|10005.63|10005.63|10004.68|10004.68|10006.6|10006.6|10004.68|10004.68|0
1689332400000|2023-07-14 11:00:00|10005.17|10005.17|10005.11|10005.11|10007.09|10007.09|10005.11|10005.11|0
1689332700000|2023-07-14 11:05:00|10003.19|10003.19|9999.39|9999.39|10003.19|10003.19|9999.39|9999.39|0
1689333000000|2023-07-14 11:10:00|9998.26|9998.26|9998.66|9998.66|9998.66|9998.66|9998.26|9998.26|0
1689333300000|2023-07-14 11:15:00|9997.87|9997.87|9991.62|9991.62|9997.87|9997.87|9988.93|9988.93|0
1689333600000|2023-07-14 11:20:00|9991.13|9991.13|9995.3|9995.3|9995.3|9995.3|9990.68|9990.68|0
1689333900000|2023-07-14 11:25:00|9996.26|9996.26|9996.18|9996.18|9998.65|9998.65|9996.18|9996.18|0
1689334200000|2023-07-14 11:30:00|9995.7|9995.7|10000.48|10000.48|10000.48|10000.48|9995.7|9995.7|0
1689334500000|2023-07-14 11:35:00|10000.93|10000.93|10005.23|10005.23|10005.32|10005.32|10000.93|10000.93|0
1689334800000|2023-07-14 11:40:00|10006.13|10006.13|10005.91|10005.91|10008.32|10008.32|10005.91|10005.91|0
1689335100000|2023-07-14 11:45:00|10006.87|10006.87|10016.66|10016.66|10018.11|10018.11|10006.87|10006.87|0
1689335400000|2023-07-14 11:50:00|10017.39|10017.39|10017.14|10017.14|10018.56|10018.56|10017.14|10017.14|0
1689335700000|2023-07-14 11:55:00|10016.41|10016.41|10013.29|10013.29|10016.41|10016.41|10011.49|10011.49|0
1689336000000|2023-07-14 12:00:00|10014.02|10014.02|10014.73|10014.73|10015.29|10015.29|10014.02|10014.02|0
1689336300000|2023-07-14 12:05:00|10014.95|10014.95|10014.06|10014.06|10014.95|10014.95|10014.06|10014.06|0
1689336600000|2023-07-14 12:10:00|10014.54|10014.54|10013.81|10013.81|10014.54|10014.54|10013.81|10013.81|0
1689336900000|2023-07-14 12:15:00|10014.54|10014.54|10016.81|10016.81|10018.72|10018.72|10012.91|10012.91|0
1689337200000|2023-07-14 12:20:00|10017.78|10017.78|10020.83|10020.83|10020.83|10020.83|10017.78|10017.78|0
1689337500000|2023-07-14 12:25:00|10020.38|10020.38|10017.65|10017.65|10021.11|10021.11|10016.97|10016.97|0
1689337800000|2023-07-14 12:30:00|10019.36|10019.36|10027.91|10027.91|10027.91|10027.91|10019.36|10019.36|0
1689338100000|2023-07-14 12:35:00|10026.45|10026.45|10026.4|10026.4|10027.98|10027.98|10025.28|10025.28|0
1689338400000|2023-07-14 12:40:00|10027.3|10027.3|10028|10028|10028.76|10028.76|10027.3|10027.3|0
1689338700000|2023-07-14 12:45:00|10028.79|10028.79|10032.04|10032.04|10032.77|10032.77|10028.79|10028.79|0
1689339000000|2023-07-14 12:50:00|10031.93|10031.93|10035.78|10035.78|10035.78|10035.78|10031.93|10031.93|0
1689339300000|2023-07-14 12:55:00|10036.23|10036.23|10040.55|10040.55|10041|10041|10036.23|10036.23|0
1689339600000|2023-07-14 13:00:00|10040.06|10040.06|10035.73|10035.73|10040.06|10040.06|10035.73|10035.73|0
1689339900000|2023-07-14 13:05:00|10035.28|10035.28|10034.41|10034.41|10035.77|10035.77|10033.44|10033.44|0
1689340200000|2023-07-14 13:10:00|10035.2|10035.2|10038.01|10038.01|10038.74|10038.74|10035.2|10035.2|0
1689340500000|2023-07-14 13:15:00|10037.56|10037.56|10044.81|10044.81|10044.81|10044.81|10037.56|10037.56|0
1689340800000|2023-07-14 13:20:00|10044.02|10044.02|10054.41|10054.41|10054.41|10054.41|10043.57|10043.57|0
1689341100000|2023-07-14 13:25:00|10054.75|10054.75|10058.44|10058.44|10058.93|10058.93|10054.75|10054.75|0
1689341400000|2023-07-14 13:30:00|10059.33|10059.33|10077.54|10077.54|10078.27|10078.27|10059.33|10059.33|0
1689341700000|2023-07-14 13:35:00|10078.03|10078.03|10078.08|10078.08|10078.48|10078.48|10074.71|10074.71|0
1689342000000|2023-07-14 13:40:00|10075.84|10075.84|10075.17|10075.17|10078.76|10078.76|10073.43|10073.43|0
1689342300000|2023-07-14 13:45:00|10076.63|10076.63|10083.23|10083.23|10083.23|10083.23|10076.63|10076.63|0
1689342600000|2023-07-14 13:50:00|10084.13|10084.13|10082.13|10082.13|10085.69|10085.69|10079.01|10079.01|0
1689342900000|2023-07-14 13:55:00|10082.58|10082.58|10081.61|10081.61|10083.22|10083.22|10076.8|10076.8|0
1689343200000|2023-07-14 14:00:00|10081.16|10081.16|10086.42|10086.42|10088.51|10088.51|10078.82|10078.82|0
1689343500000|2023-07-14 14:05:00|10087.23|10087.23|10102.7|10102.7|10102.7|10102.7|10087.23|10087.23|0
1689343800000|2023-07-14 14:10:00|10102.74|10102.74|10108.71|10108.71|10111.28|10111.28|10102.74|10102.74|0
1689344100000|2023-07-14 14:15:00|10109.5|10109.5|10103.61|10103.61|10110.31|10110.31|10102.11|10102.11|0
1689344400000|2023-07-14 14:20:00|10104.34|10104.34|10102.53|10102.53|10105.07|10105.07|10100.95|10100.95|0
1689344700000|2023-07-14 14:25:00|10104.14|10104.14|10103.34|10103.34|10108.63|10108.63|10102.86|10102.86|0
1689345000000|2023-07-14 14:30:00|10103.23|10103.23|10111.91|10111.91|10115.28|10115.28|10101.96|10101.96|0
1689345300000|2023-07-14 14:35:00|10112.36|10112.36|10111.11|10111.11|10117.86|10117.86|10110.1|10110.1|0
1689345600000|2023-07-14 14:40:00|10110.61|10110.61|10122.06|10122.06|10125.23|10125.23|10110.37|10110.37|0
1689345900000|2023-07-14 14:45:00|10122.79|10122.79|10125.32|10125.32|10125.6|10125.6|10122.26|10122.26|0
1689346200000|2023-07-14 14:50:00|10126.11|10126.11|10128.15|10128.15|10128.15|10128.15|10126.11|10126.11|0
1689346500000|2023-07-14 14:55:00|10129.12|10129.12|10125.46|10125.46|10129.23|10129.23|10124.22|10124.22|0
1689346800000|2023-07-14 15:00:00|10125.71|10125.71|10098.46|10098.46|10126.52|10126.52|10096.37|10096.37|0
1689347100000|2023-07-14 15:05:00|10097.67|10097.67|10095.44|10095.44|10097.67|10097.67|10087.79|10087.79|0
1689347400000|2023-07-14 15:10:00|10095.93|10095.93|10078.54|10078.54|10095.93|10095.93|10077.13|10077.13|0
1689347700000|2023-07-14 15:15:00|10079.8|10079.8|10077.74|10077.74|10087.54|10087.54|10077.74|10077.74|0
1689348000000|2023-07-14 15:20:00|10077.01|10077.01|10078.87|10078.87|10082.2|10082.2|10077.01|10077.01|0
1689348300000|2023-07-14 15:25:00|10078.07|10078.07|10081.05|10081.05|10083.68|10083.68|10077.1|10077.1|0
1689578100000|2023-07-17 07:15:00|10008.51|10008.51|10005.47|10005.47|10016.07|10016.07|10004.66|10004.66|0
1689578400000|2023-07-17 07:20:00|10006.93|10006.93|10017.79|10017.79|10020.62|10020.62|10006.93|10006.93|0
1689578700000|2023-07-17 07:25:00|10016.1|10016.1|10016.53|10016.53|10016.53|10016.53|10005.45|10005.45|0
1689579000000|2023-07-17 07:30:00|10018.72|10018.72|10007.45|10007.45|10018.72|10018.72|10006.64|10006.64|0
1689579300000|2023-07-17 07:35:00|10005.03|10005.03|10012.12|10012.12|10012.12|10012.12|9997.67|9997.67|0
1689579600000|2023-07-17 07:40:00|10013.47|10013.47|10014.52|10014.52|10014.52|10014.52|10009.77|10009.77|0
1689579900000|2023-07-17 07:45:00|10014.76|10014.76|10015.57|10015.57|10015.57|10015.57|10014.76|10014.76|0
1689580200000|2023-07-17 07:50:00|10016.22|10016.22|10018.08|10018.08|10018.08|10018.08|10016.22|10016.22|0
1689580500000|2023-07-17 07:55:00|10018.98|10018.98|10019.78|10019.78|10021.37|10021.37|10018.98|10018.98|0
1689580800000|2023-07-17 08:00:00|10021.24|10021.24|10019.75|10019.75|10021.24|10021.24|10016.35|10016.35|0
1689581100000|2023-07-17 08:05:00|10019.98|10019.98|10013.49|10013.49|10020.63|10020.63|10013.49|10013.49|0
1689581400000|2023-07-17 08:10:00|10014.29|10014.29|10026.32|10026.32|10027.89|10027.89|10014.29|10014.29|0
1689581700000|2023-07-17 08:15:00|10028.73|10028.73|10031.52|10031.52|10031.52|10031.52|10028.73|10028.73|0
1689582000000|2023-07-17 08:20:00|10032.42|10032.42|10026.67|10026.67|10032.9|10032.9|10025.54|10025.54|0
1689582300000|2023-07-17 08:25:00|10027.8|10027.8|10025.9|10025.9|10029.44|10029.44|10025.9|10025.9|0
1689582600000|2023-07-17 08:30:00|10025.17|10025.17|10025.17|10025.17|10025.17|10025.17|10025.17|10025.17|0
1689582900000|2023-07-17 08:35:00|10025.9|10025.9|10023.32|10023.32|10025.9|10025.9|10023.32|10023.32|0
1689583200000|2023-07-17 08:40:00|10020.9|10020.9|10015.05|10015.05|10020.9|10020.9|10015.05|10015.05|0
1689583500000|2023-07-17 08:45:00|10014.93|10014.93|10018.69|10018.69|10018.69|10018.69|10013.59|10013.59|0
1689583800000|2023-07-17 08:50:00|10019.26|10019.26|10015.75|10015.75|10020.64|10020.64|10015.75|10015.75|0
1689584100000|2023-07-17 08:55:00|10015.02|10015.02|10009.13|10009.13|10015.02|10015.02|10007.53|10007.53|0
1689584400000|2023-07-17 09:00:00|10009.58|10009.58|10010.38|10010.38|10010.38|10010.38|10009.58|10009.58|0
1689584700000|2023-07-17 09:05:00|10009.59|10009.59|10002.91|10002.91|10009.59|10009.59|10002.81|10002.81|0
1689585000000|2023-07-17 09:10:00|10001.95|10001.95|10003.3|10003.3|10003.54|10003.54|10001.95|10001.95|0
1689585300000|2023-07-17 09:15:00|10003.18|10003.18|10010.05|10010.05|10010.05|10010.05|10001.89|10001.89|0
1689585600000|2023-07-17 09:20:00|10011.01|10011.01|9998.83|9998.83|10011.01|10011.01|9997.94|9997.94|0
1689585900000|2023-07-17 09:25:00|10000.29|10000.29|10008.48|10008.48|10008.48|10008.48|10000.29|10000.29|0
1689586200000|2023-07-17 09:30:00|10009.28|10009.28|10017.71|10017.71|10018.68|10018.68|10009.28|10009.28|0
1689586500000|2023-07-17 09:35:00|10016.25|10016.25|10017.33|10017.33|10022.6|10022.6|10016.25|10016.25|0
1689586800000|2023-07-17 09:40:00|10016.85|10016.85|10019.83|10019.83|10020.63|10020.63|10016.85|10016.85|0
1689587100000|2023-07-17 09:45:00|10019.38|10019.38|10006.56|10006.56|10019.38|10019.38|10006.56|10006.56|0
1689587400000|2023-07-17 09:50:00|10007.01|10007.01|10011.53|10011.53|10011.53|10011.53|10007.01|10007.01|0
1689587700000|2023-07-17 09:55:00|10012.42|10012.42|10018.98|10018.98|10019.78|10019.78|10012.42|10012.42|0
1689588000000|2023-07-17 10:00:00|10019.87|10019.87|10029.84|10029.84|10029.84|10029.84|10019.87|10019.87|0
1689588300000|2023-07-17 10:05:00|10031.42|10031.42|10046.95|10046.95|10047.01|10047.01|10031.42|10031.42|0
1689588600000|2023-07-17 10:10:00|10046.5|10046.5|10047.13|10047.13|10047.13|10047.13|10043.34|10043.34|0
1689588900000|2023-07-17 10:15:00|10048.1|10048.1|10041.58|10041.58|10048.1|10048.1|10041.58|10041.58|0
1689589200000|2023-07-17 10:20:00|10040.2|10040.2|10040.65|10040.65|10040.65|10040.65|10039.47|10039.47|0
1689589500000|2023-07-17 10:25:00|10042.23|10042.23|10048.88|10048.88|10048.88|10048.88|10042.23|10042.23|0
1689589800000|2023-07-17 10:30:00|10047.42|10047.42|10045.49|10045.49|10048.6|10048.6|10043.55|10043.55|0
1689590100000|2023-07-17 10:35:00|10045.04|10045.04|10038.47|10038.47|10045.04|10045.04|10038.47|10038.47|0
1689590400000|2023-07-17 10:40:00|10040.06|10040.06|10035.8|10035.8|10040.06|10040.06|10035|10035|0
1689590700000|2023-07-17 10:45:00|10038.97|10038.97|10044.53|10044.53|10044.53|10044.53|10038.97|10038.97|0
1689591000000|2023-07-17 10:50:00|10045.26|10045.26|10046.48|10046.48|10046.48|10046.48|10044.29|10044.29|0
1689591300000|2023-07-17 10:55:00|10045.69|10045.69|10040.86|10040.86|10045.69|10045.69|10040.41|10040.41|0
1689591600000|2023-07-17 11:00:00|10038.76|10038.76|10026.78|10026.78|10038.76|10038.76|10026.78|10026.78|0
1689591900000|2023-07-17 11:05:00|10024.41|10024.41|10020.44|10020.44|10024.41|10024.41|10017.2|10017.2|0
1689592200000|2023-07-17 11:10:00|10021.17|10021.17|10014.89|10014.89|10024.36|10024.36|10014.21|10014.21|0
1689592500000|2023-07-17 11:15:00|10015.14|10015.14|10018|10018|10019.84|10019.84|10015.14|10015.14|0
1689592800000|2023-07-17 11:20:00|10017.52|10017.52|10017.52|10017.52|10017.52|10017.52|10017.52|10017.52|0
1689593100000|2023-07-17 11:25:00|10016.73|10016.73|10017.04|10017.04|10017.04|10017.04|10015.28|10015.28|0
1689593400000|2023-07-17 11:30:00|10015.69|10015.69|10014.04|10014.04|10016.14|10016.14|10014.04|10014.04|0
1689593700000|2023-07-17 11:35:00|10013.56|10013.56|10010.2|10010.2|10013.56|10013.56|10008.59|10008.59|0
1689594000000|2023-07-17 11:40:00|10006.73|10006.73|9983.2|9983.2|10006.73|10006.73|9982.7|9982.7|0
1689594300000|2023-07-17 11:45:00|9983.93|9983.93|9987.48|9987.48|9992.25|9992.25|9983.2|9983.2|0
1689594600000|2023-07-17 11:50:00|9988.45|9988.45|9995.71|9995.71|9995.86|9995.86|9987.55|9987.55|0
1689594900000|2023-07-17 11:55:00|9995.94|9995.94|9999.98|9999.98|9999.98|9999.98|9995.94|9995.94|0
1689595200000|2023-07-17 12:00:00|10001.1|10001.1|10003.82|10003.82|10004.13|10004.13|10001.1|10001.1|0
1689595500000|2023-07-17 12:05:00|10005.41|10005.41|10006.93|10006.93|10007.3|10007.3|10005.41|10005.41|0
1689595800000|2023-07-17 12:10:00|10006.44|10006.44|10004.82|10004.82|10006.44|10006.44|10003.92|10003.92|0
1689596100000|2023-07-17 12:15:00|10004.57|10004.57|9999.21|9999.21|10004.57|10004.57|9998.76|9998.76|0
1689596400000|2023-07-17 12:20:00|9998.4|9998.4|9996.29|9996.29|9998.88|9998.88|9996.29|9996.29|0
1689596700000|2023-07-17 12:25:00|9996.74|9996.74|9994.48|9994.48|9996.74|9996.74|9994.48|9994.48|0
1689597000000|2023-07-17 12:30:00|9994.96|9994.96|10002.59|10002.59|10003.07|10003.07|9994.96|9994.96|0
1689597300000|2023-07-17 12:35:00|10004.53|10004.53|10008.74|10008.74|10008.74|10008.74|10004.53|10004.53|0
1689597600000|2023-07-17 12:40:00|10007.04|10007.04|10001.66|10001.66|10007.04|10007.04|10000.2|10000.2|0
1689597900000|2023-07-17 12:45:00|10000.53|10000.53|9990.13|9990.13|10000.53|10000.53|9989.33|9989.33|0
1689598200000|2023-07-17 12:50:00|9989.16|9989.16|9987.3|9987.3|9989.16|9989.16|9986.11|9986.11|0
1689598500000|2023-07-17 12:55:00|9986.57|9986.57|9988.53|9988.53|9988.53|9988.53|9986.57|9986.57|0
1689598800000|2023-07-17 13:00:00|9990.16|9990.16|9995.97|9995.97|9996.28|9996.28|9990.16|9990.16|0
1689599100000|2023-07-17 13:05:00|9995.52|9995.52|9994.42|9994.42|9995.64|9995.64|9994.4|9994.4|0
1689599400000|2023-07-17 13:10:00|9993.44|9993.44|9988.46|9988.46|9993.44|9993.44|9988.46|9988.46|0
1689599700000|2023-07-17 13:15:00|9987.65|9987.65|9966.44|9966.44|9987.65|9987.65|9966.44|9966.44|0
1689600000000|2023-07-17 13:20:00|9962.79|9962.79|9966.71|9966.71|9968.28|9968.28|9954.81|9954.81|0
1689600300000|2023-07-17 13:25:00|9967.16|9967.16|9969.2|9969.2|9969.89|9969.89|9966.36|9966.36|0
1689600600000|2023-07-17 13:30:00|9968.4|9968.4|9980.57|9980.57|9981.61|9981.61|9968.4|9968.4|0
1689600900000|2023-07-17 13:35:00|9981.47|9981.47|9978.24|9978.24|9983.76|9983.76|9975.58|9975.58|0
1689601200000|2023-07-17 13:40:00|9977.76|9977.76|9979.13|9979.13|9985.5|9985.5|9977.48|9977.48|0
1689601500000|2023-07-17 13:45:00|9978|9978|9983.79|9983.79|9983.79|9983.79|9976.37|9976.37|0
1689601800000|2023-07-17 13:50:00|9983.11|9983.11|9980.4|9980.4|9983.11|9983.11|9980.4|9980.4|0
1689602100000|2023-07-17 13:55:00|9980.3|9980.3|9986.63|9986.63|9986.63|9986.63|9970.31|9970.31|0
1689602400000|2023-07-17 14:00:00|9985.9|9985.9|9975.24|9975.24|9986.87|9986.87|9971.37|9971.37|0
1689602700000|2023-07-17 14:05:00|9977.55|9977.55|9972.51|9972.51|9979.25|9979.25|9972.05|9972.05|0
1689603000000|2023-07-17 14:10:00|9971.72|9971.72|9978.17|9978.17|9978.17|9978.17|9971.27|9971.27|0
1689603300000|2023-07-17 14:15:00|9976.71|9976.71|9978.42|9978.42|9978.52|9978.52|9974.84|9974.84|0
1689603600000|2023-07-17 14:20:00|9977.92|9977.92|9976.56|9976.56|9978.73|9978.73|9976.22|9976.22|0
1689603900000|2023-07-17 14:25:00|9975.83|9975.83|9985.53|9985.53|9985.53|9985.53|9975.22|9975.22|0
1689604200000|2023-07-17 14:30:00|9985.98|9985.98|9981.23|9981.23|9986.92|9986.92|9981.23|9981.23|0
1689604500000|2023-07-17 14:35:00|9980.99|9980.99|9988.32|9988.32|9988.81|9988.81|9980.74|9980.74|0
1689604800000|2023-07-17 14:40:00|9988.8|9988.8|9995.06|9995.06|9995.81|9995.81|9988.8|9988.8|0
1689605100000|2023-07-17 14:45:00|9995.17|9995.17|9989.67|9989.67|9996.34|9996.34|9989.67|9989.67|0
1689605400000|2023-07-17 14:50:00|9991.02|9991.02|9992.54|9992.54|9993.83|9993.83|9991.02|9991.02|0
1689605700000|2023-07-17 14:55:00|9993.27|9993.27|9986.59|9986.59|9994.73|9994.73|9981.94|9981.94|0
1689606000000|2023-07-17 15:00:00|9988.78|9988.78|9993.21|9993.21|9994.67|9994.67|9987.32|9987.32|0
1689606300000|2023-07-17 15:05:00|9993.7|9993.7|9993.68|9993.68|9995.9|9995.9|9990.06|9990.06|0
1689606600000|2023-07-17 15:10:00|9994.48|9994.48|9993.81|9993.81|9995.94|9995.94|9992.03|9992.03|0
1689606900000|2023-07-17 15:15:00|9993.36|9993.36|9996.5|9996.5|9996.5|9996.5|9993.31|9993.31|0
1689607200000|2023-07-17 15:20:00|9994.89|9994.89|9998.59|9998.59|9999.07|9999.07|9994.69|9994.69|0
1689607500000|2023-07-17 15:25:00|9999.72|9999.72|9994.53|9994.53|9999.72|9999.72|9992.71|9992.71|0
1689664500000|2023-07-18 07:15:00|9990.91|9990.91|10004.79|10004.79|10004.79|10004.79|9990.91|9990.91|0
1689664800000|2023-07-18 07:20:00|10005.01|10005.01|10020.54|10020.54|10020.54|10020.54|10005.01|10005.01|0
1689665100000|2023-07-18 07:25:00|10023.92|10023.92|10024.34|10024.34|10026.18|10026.18|10022.79|10022.79|0
1689665400000|2023-07-18 07:30:00|10022.88|10022.88|10024.31|10024.31|10027.16|10027.16|10022.88|10022.88|0
1689665700000|2023-07-18 07:35:00|10027.36|10027.36|10035.23|10035.23|10035.23|10035.23|10026.87|10026.87|0
1689666000000|2023-07-18 07:40:00|10034.24|10034.24|10043.62|10043.62|10043.62|10043.62|10034.24|10034.24|0
1689666300000|2023-07-18 07:45:00|10049.35|10049.35|10065.91|10065.91|10066.58|10066.58|10049.35|10049.35|0
1689666600000|2023-07-18 07:50:00|10068.28|10068.28|10099.85|10099.85|10099.85|10099.85|10068.28|10068.28|0
1689666900000|2023-07-18 07:55:00|10099.41|10099.41|10104.13|10104.13|10104.13|10104.13|10094.06|10094.06|0
1689667200000|2023-07-18 08:00:00|10104.94|10104.94|10107.27|10107.27|10107.5|10107.5|10102.48|10102.48|0
1689667500000|2023-07-18 08:05:00|10108.06|10108.06|10148.8|10148.8|10148.8|10148.8|10108.06|10108.06|0
1689667800000|2023-07-18 08:10:00|10148.55|10148.55|10151.12|10151.12|10151.12|10151.12|10145.72|10145.72|0
1689668100000|2023-07-18 08:15:00|10154.04|10154.04|10165.76|10165.76|10166.66|10166.66|10153.31|10153.31|0
1689668400000|2023-07-18 08:20:00|10164.95|10164.95|10160.08|10160.08|10166.24|10166.24|10160.08|10160.08|0
1689668700000|2023-07-18 08:25:00|10157.89|10157.89|10157.31|10157.31|10157.89|10157.89|10149.27|10149.27|0
1689669000000|2023-07-18 08:30:00|10158.44|10158.44|10170.27|10170.27|10170.27|10170.27|10158.44|10158.44|0
1689669300000|2023-07-18 08:35:00|10171.16|10171.16|10184.56|10184.56|10184.56|10184.56|10170.71|10170.71|0
1689669600000|2023-07-18 08:40:00|10185.01|10185.01|10195.68|10195.68|10195.68|10195.68|10182.46|10182.46|0
1689669900000|2023-07-18 08:45:00|10196.41|10196.41|10195.65|10195.65|10197.71|10197.71|10193.39|10193.39|0
1689670200000|2023-07-18 08:50:00|10194.92|10194.92|10196.04|10196.04|10197.17|10197.17|10194.46|10194.46|0
1689670500000|2023-07-18 08:55:00|10195.81|10195.81|10200.77|10200.77|10200.77|10200.77|10195.02|10195.02|0
1689670800000|2023-07-18 09:00:00|10200.66|10200.66|10188.98|10188.98|10200.66|10200.66|10186.28|10186.28|0
1689671100000|2023-07-18 09:05:00|10189.21|10189.21|10174.99|10174.99|10189.21|10189.21|10174.99|10174.99|0
1689671400000|2023-07-18 09:10:00|10177.25|10177.25|10204.91|10204.91|10205.04|10205.04|10177.25|10177.25|0
1689671700000|2023-07-18 09:15:00|10204.12|10204.12|10204.27|10204.27|10204.84|10204.84|10202.05|10202.05|0
1689672000000|2023-07-18 09:20:00|10204.5|10204.5|10209.75|10209.75|10211.21|10211.21|10203.3|10203.3|0
1689672300000|2023-07-18 09:25:00|10207.49|10207.49|10203.45|10203.45|10207.89|10207.89|10203.45|10203.45|0
1689672600000|2023-07-18 09:30:00|10202.11|10202.11|10207.87|10207.87|10207.87|10207.87|10202.11|10202.11|0
1689672900000|2023-07-18 09:35:00|10207.39|10207.39|10208.73|10208.73|10208.73|10208.73|10207.39|10207.39|0
1689673200000|2023-07-18 09:40:00|10210.19|10210.19|10219.59|10219.59|10220.3|10220.3|10209.46|10209.46|0
1689673500000|2023-07-18 09:45:00|10220.32|10220.32|10215.82|10215.82|10224.28|10224.28|10215.82|10215.82|0
1689673800000|2023-07-18 09:50:00|10216.62|10216.62|10221.21|10221.21|10221.21|10221.21|10216.5|10216.5|0
1689674100000|2023-07-18 09:55:00|10220.96|10220.96|10221.21|10221.21|10221.21|10221.21|10219.75|10219.75|0
1689674400000|2023-07-18 10:00:00|10222.82|10222.82|10232.53|10232.53|10234.43|10234.43|10222.82|10222.82|0
1689674700000|2023-07-18 10:05:00|10233.5|10233.5|10233.01|10233.01|10233.5|10233.5|10233.01|10233.01|0
1689675000000|2023-07-18 10:10:00|10233.46|10233.46|10233.63|10233.63|10235.4|10235.4|10233.46|10233.46|0
1689675300000|2023-07-18 10:15:00|10233.15|10233.15|10240.9|10240.9|10240.9|10240.9|10232.42|10232.42|0
1689675600000|2023-07-18 10:20:00|10240.41|10240.41|10242.65|10242.65|10242.65|10242.65|10238.64|10238.64|0
1689675900000|2023-07-18 10:25:00|10242.16|10242.16|10258.35|10258.35|10258.35|10258.35|10242.16|10242.16|0
1689676200000|2023-07-18 10:30:00|10259.81|10259.81|10284.69|10284.69|10284.69|10284.69|10259.08|10259.08|0
1689676500000|2023-07-18 10:35:00|10284.24|10284.24|10278.16|10278.16|10284.97|10284.97|10273.61|10273.61|0
1689676800000|2023-07-18 10:40:00|10278.44|10278.44|10295.22|10295.22|10296.34|10296.34|10276.83|10276.83|0
1689677100000|2023-07-18 10:45:00|10295.1|10295.1|10305.71|10305.71|10306.51|10306.51|10295.1|10295.1|0
1689677400000|2023-07-18 10:50:00|10304.58|10304.58|10312.27|10312.27|10312.27|10312.27|10301.83|10301.83|0
1689677700000|2023-07-18 10:55:00|10312.38|10312.38|10311.3|10311.3|10316.77|10316.77|10310.17|10310.17|0
1689678000000|2023-07-18 11:00:00|10313.13|10313.13|10320.56|10320.56|10320.56|10320.56|10313.13|10313.13|0
1689678300000|2023-07-18 11:05:00|10319.66|10319.66|10315.06|10315.06|10319.66|10319.66|10315.06|10315.06|0
1689678600000|2023-07-18 11:10:00|10314.33|10314.33|10319.4|10319.4|10319.88|10319.88|10314.33|10314.33|0
1689678900000|2023-07-18 11:15:00|10318.41|10318.41|10317.69|10317.69|10320|10320|10313.31|10313.31|0
1689679200000|2023-07-18 11:20:00|10315.16|10315.16|10314.46|10314.46|10318.72|10318.72|10314.46|10314.46|0
1689679500000|2023-07-18 11:25:00|10315.36|10315.36|10321.36|10321.36|10321.36|10321.36|10315.36|10315.36|0
1689679800000|2023-07-18 11:30:00|10322.33|10322.33|10320.97|10320.97|10322.33|10322.33|10316.11|10316.11|0
1689680100000|2023-07-18 11:35:00|10323.21|10323.21|10325.1|10325.1|10325.34|10325.34|10322.48|10322.48|0
1689680400000|2023-07-18 11:40:00|10324.29|10324.29|10322.95|10322.95|10324.29|10324.29|10322.5|10322.5|0
1689680700000|2023-07-18 11:45:00|10323.68|10323.68|10343.9|10343.9|10343.9|10343.9|10323.68|10323.68|0
1689681000000|2023-07-18 11:50:00|10345.03|10345.03|10340.39|10340.39|10353.27|10353.27|10340.39|10340.39|0
1689681300000|2023-07-18 11:55:00|10338.59|10338.59|10363.85|10363.85|10364.26|10364.26|10338.59|10338.59|0
1689681600000|2023-07-18 12:00:00|10363.12|10363.12|10355.71|10355.71|10363.93|10363.93|10354.91|10354.91|0
1689681900000|2023-07-18 12:05:00|10357.17|10357.17|10362.92|10362.92|10362.92|10362.92|10357.17|10357.17|0
1689682200000|2023-07-18 12:10:00|10364.51|10364.51|10365.64|10365.64|10367.1|10367.1|10363.28|10363.28|0
1689682500000|2023-07-18 12:15:00|10367.88|10367.88|10388.8|10388.8|10388.8|10388.8|10367.88|10367.88|0
1689682800000|2023-07-18 12:20:00|10389.61|10389.61|10377.84|10377.84|10390.41|10390.41|10377.84|10377.84|0
1689683100000|2023-07-18 12:25:00|10379.43|10379.43|10384.29|10384.29|10384.58|10384.58|10378.88|10378.88|0
1689683400000|2023-07-18 12:30:00|10385.1|10385.1|10388.57|10388.57|10396.39|10396.39|10385.1|10385.1|0
1689683700000|2023-07-18 12:35:00|10387.67|10387.67|10380.19|10380.19|10387.67|10387.67|10376.36|10376.36|0
1689684000000|2023-07-18 12:40:00|10381.16|10381.16|10387.47|10387.47|10390.59|10390.59|10381.16|10381.16|0
1689684300000|2023-07-18 12:45:00|10387.92|10387.92|10390.45|10390.45|10390.45|10390.45|10384.88|10384.88|0
1689684600000|2023-07-18 12:50:00|10390.9|10390.9|10407.19|10407.19|10407.19|10407.19|10390.9|10390.9|0
1689684900000|2023-07-18 12:55:00|10406.39|10406.39|10402.97|10402.97|10406.39|10406.39|10394.29|10394.29|0
1689685200000|2023-07-18 13:00:00|10403.7|10403.7|10396.95|10396.95|10405.19|10405.19|10396.95|10396.95|0
1689685500000|2023-07-18 13:05:00|10397.19|10397.19|10399.16|10399.16|10399.16|10399.16|10396.73|10396.73|0
1689685800000|2023-07-18 13:10:00|10399.65|10399.65|10400.68|10400.68|10401.14|10401.14|10398.31|10398.31|0
1689686100000|2023-07-18 13:15:00|10397.78|10397.78|10390.21|10390.21|10400.43|10400.43|10382.66|10382.66|0
1689686400000|2023-07-18 13:20:00|10390.94|10390.94|10360.54|10360.54|10391.39|10391.39|10358.48|10358.48|0
1689686700000|2023-07-18 13:25:00|10362.15|10362.15|10317.23|10317.23|10362.68|10362.68|10317.23|10317.23|0
1689687000000|2023-07-18 13:30:00|10313.64|10313.64|10321.13|10321.13|10324.18|10324.18|10306.8|10306.8|0
1689687300000|2023-07-18 13:35:00|10321.93|10321.93|10337.35|10337.35|10339.44|10339.44|10321.2|10321.2|0
1689687600000|2023-07-18 13:40:00|10335.74|10335.74|10347.93|10347.93|10347.93|10347.93|10335.74|10335.74|0
1689687900000|2023-07-18 13:45:00|10346.64|10346.64|10323.43|10323.43|10347.61|10347.61|10311.28|10311.28|0
1689688200000|2023-07-18 13:50:00|10325.37|10325.37|10342.94|10342.94|10342.94|10342.94|10325.37|10325.37|0
1689688500000|2023-07-18 13:55:00|10342.21|10342.21|10343.49|10343.49|10344.65|10344.65|10338.27|10338.27|0
1689688800000|2023-07-18 14:00:00|10343.97|10343.97|10339.64|10339.64|10361.86|10361.86|10339.64|10339.64|0
1689689100000|2023-07-18 14:05:00|10340.43|10340.43|10336.07|10336.07|10340.88|10340.88|10330.96|10330.96|0
1689689400000|2023-07-18 14:10:00|10335.26|10335.26|10319.88|10319.88|10335.26|10335.26|10319.88|10319.88|0
1689689700000|2023-07-18 14:15:00|10319.4|10319.4|10323.38|10323.38|10324.65|10324.65|10311.35|10311.35|0
1689690000000|2023-07-18 14:20:00|10323.62|10323.62|10357.39|10357.39|10357.39|10357.39|10323.14|10323.14|0
1689690300000|2023-07-18 14:25:00|10358.85|10358.85|10362.64|10362.64|10362.64|10362.64|10357.73|10357.73|0
1689690600000|2023-07-18 14:30:00|10363.86|10363.86|10364.27|10364.27|10372.66|10372.66|10363.51|10363.51|0
1689690900000|2023-07-18 14:35:00|10363.78|10363.78|10364.3|10364.3|10367.63|10367.63|10362.66|10362.66|0
1689691200000|2023-07-18 14:40:00|10365.11|10365.11|10381.84|10381.84|10381.84|10381.84|10365.11|10365.11|0
1689691500000|2023-07-18 14:45:00|10382.28|10382.28|10375.49|10375.49|10384.59|10384.59|10369.82|10369.82|0
1689691800000|2023-07-18 14:50:00|10374.76|10374.76|10388.33|10388.33|10391.96|10391.96|10374.76|10374.76|0
1689692100000|2023-07-18 14:55:00|10388.1|10388.1|10382.69|10382.69|10389.97|10389.97|10381.04|10381.04|0
1689692400000|2023-07-18 15:00:00|10382.58|10382.58|10386.43|10386.43|10386.43|10386.43|10369.86|10369.86|0
1689692700000|2023-07-18 15:05:00|10387.33|10387.33|10401.36|10401.36|10404.14|10404.14|10387.33|10387.33|0
1689693000000|2023-07-18 15:10:00|10401.47|10401.47|10413.08|10413.08|10416.42|10416.42|10401.47|10401.47|0
1689693300000|2023-07-18 15:15:00|10413.53|10413.53|10413.39|10413.39|10416.69|10416.69|10406.64|10406.64|0
1689693600000|2023-07-18 15:20:00|10414.12|10414.12|10412.38|10412.38|10420.41|10420.41|10412.01|10412.01|0
1689693900000|2023-07-18 15:25:00|10410.68|10410.68|10402.98|10402.98|10410.68|10410.68|10401.58|10401.58|0
1689750900000|2023-07-19 07:15:00|11098.87|11098.87|11073.25|11073.25|11118.46|11118.46|11070.86|11070.86|0
1689751200000|2023-07-19 07:20:00|11072.76|11072.76|11072.84|11072.84|11100.01|11100.01|11066.89|11066.89|0
1689751500000|2023-07-19 07:25:00|11076.23|11076.23|11003.13|11003.13|11085.86|11085.86|11003.13|11003.13|0
1689751800000|2023-07-19 07:30:00|10998.19|10998.19|10944.28|10944.28|10998.19|10998.19|10944.28|10944.28|0
1689752100000|2023-07-19 07:35:00|10943.15|10943.15|10919.11|10919.11|10947.53|10947.53|10909.08|10909.08|0
1689752400000|2023-07-19 07:40:00|10916.86|10916.86|10913.91|10913.91|10924.26|10924.26|10896.79|10896.79|0
1689752700000|2023-07-19 07:45:00|10910.53|10910.53|10919.79|10919.79|10923.06|10923.06|10910.53|10910.53|0
1689753000000|2023-07-19 07:50:00|10918.33|10918.33|10901.24|10901.24|10920.17|10920.17|10895.92|10895.92|0
1689753300000|2023-07-19 07:55:00|10900.11|10900.11|10909.39|10909.39|10909.39|10909.39|10886.45|10886.45|0
1689753600000|2023-07-19 08:00:00|10910.74|10910.74|10898.72|10898.72|10917.2|10917.2|10892.1|10892.1|0
1689753900000|2023-07-19 08:05:00|10896.27|10896.27|10890.43|10890.43|10897.07|10897.07|10883.86|10883.86|0
1689754200000|2023-07-19 08:10:00|10889.7|10889.7|10882.35|10882.35|10889.7|10889.7|10866.96|10866.96|0
1689754500000|2023-07-19 08:15:00|10880.74|10880.74|10927.19|10927.19|10927.19|10927.19|10879.14|10879.14|0
1689754800000|2023-07-19 08:20:00|10927.91|10927.91|10918.06|10918.06|10930.66|10930.66|10912.16|10912.16|0
1689755100000|2023-07-19 08:25:00|10920|10920|10938.96|10938.96|10939.41|10939.41|10920|10920|0
1689755400000|2023-07-19 08:30:00|10938.16|10938.16|10930.48|10930.48|10940.15|10940.15|10924.94|10924.94|0
1689755700000|2023-07-19 08:35:00|10931.94|10931.94|10936.92|10936.92|10940.76|10940.76|10931.94|10931.94|0
1689756000000|2023-07-19 08:40:00|10938.27|10938.27|10955.64|10955.64|10963.39|10963.39|10938.27|10938.27|0
1689756300000|2023-07-19 08:45:00|10953.27|10953.27|10962.29|10962.29|10967.74|10967.74|10939.08|10939.08|0
1689756600000|2023-07-19 08:50:00|10963.64|10963.64|10944.32|10944.32|10963.64|10963.64|10943.87|10943.87|0
1689756900000|2023-07-19 08:55:00|10943.42|10943.42|10983.21|10983.21|10983.69|10983.69|10942.53|10942.53|0
1689757200000|2023-07-19 09:00:00|10982.3|10982.3|10970.15|10970.15|10986.65|10986.65|10963.93|10963.93|0
1689757500000|2023-07-19 09:05:00|10970.47|10970.47|11002.34|11002.34|11002.34|11002.34|10970.47|10970.47|0
1689757800000|2023-07-19 09:10:00|11002.82|11002.82|10990.26|10990.26|11002.82|11002.82|10988.58|10988.58|0
1689758100000|2023-07-19 09:15:00|10989.36|10989.36|10989.21|10989.21|10989.36|10989.36|10973.53|10973.53|0
1689758400000|2023-07-19 09:20:00|10987.75|10987.75|11012.59|11012.59|11013.2|11013.2|10987.75|10987.75|0
1689758700000|2023-07-19 09:25:00|11013.48|11013.48|10991.81|10991.81|11017.23|11017.23|10987.78|10987.78|0
1689759000000|2023-07-19 09:30:00|10992.62|10992.62|11007.85|11007.85|11008.3|11008.3|10990.01|10990.01|0
1689759300000|2023-07-19 09:35:00|11006.4|11006.4|11017.56|11017.56|11035.73|11035.73|11004.94|11004.94|0
1689759600000|2023-07-19 09:40:00|11018.05|11018.05|11010.48|11010.48|11025.33|11025.33|11010.48|11010.48|0
1689759900000|2023-07-19 09:45:00|11008.64|11008.64|11018.39|11018.39|11018.39|11018.39|11006.8|11006.8|0
1689760200000|2023-07-19 09:50:00|11019.12|11019.12|11008.29|11008.29|11021.88|11021.88|11008.29|11008.29|0
1689760500000|2023-07-19 09:55:00|11007.56|11007.56|10983.77|10983.77|11007.56|11007.56|10983.77|10983.77|0
1689760800000|2023-07-19 10:00:00|10984.22|10984.22|10981.91|10981.91|10985.21|10985.21|10980.45|10980.45|0
1689761100000|2023-07-19 10:05:00|10982.71|10982.71|10984.01|10984.01|10988.38|10988.38|10982.71|10982.71|0
1689761400000|2023-07-19 10:10:00|10985.47|10985.47|10981.92|10981.92|10985.47|10985.47|10981.19|10981.19|0
1689761700000|2023-07-19 10:15:00|10982.72|10982.72|10996.83|10996.83|10999.7|10999.7|10982.72|10982.72|0
1689762000000|2023-07-19 10:20:00|10996.03|10996.03|10983.06|10983.06|10996.03|10996.03|10981.83|10981.83|0
1689762300000|2023-07-19 10:25:00|10984.52|10984.52|10983.34|10983.34|10990.8|10990.8|10983.34|10983.34|0
1689762600000|2023-07-19 10:30:00|10984.07|10984.07|10976.96|10976.96|10984.07|10984.07|10975.33|10975.33|0
1689762900000|2023-07-19 10:35:00|10976.48|10976.48|10961.79|10961.79|10978.01|10978.01|10959.65|10959.65|0
1689763200000|2023-07-19 10:40:00|10960.99|10960.99|10962.24|10962.24|10962.24|10962.24|10954.33|10954.33|0
1689763500000|2023-07-19 10:45:00|10962.97|10962.97|10962.1|10962.1|10966|10966|10961.65|10961.65|0
1689763800000|2023-07-19 10:50:00|10963.56|10963.56|10993.61|10993.61|10993.61|10993.61|10962.66|10962.66|0
1689764100000|2023-07-19 10:55:00|10992.81|10992.81|11010.96|11010.96|11011.77|11011.77|10992.81|10992.81|0
1689764400000|2023-07-19 11:00:00|11010.16|11010.16|11020.09|11020.09|11020.09|11020.09|11004.53|11004.53|0
1689764700000|2023-07-19 11:05:00|11019.12|11019.12|11010.27|11010.27|11019.12|11019.12|11004.89|11004.89|0
1689765000000|2023-07-19 11:10:00|11009.82|11009.82|10984.09|10984.09|11009.82|11009.82|10984.09|10984.09|0
1689765300000|2023-07-19 11:15:00|10983.13|10983.13|10980.87|10980.87|10985.55|10985.55|10978.38|10978.38|0
1689765600000|2023-07-19 11:20:00|10979.64|10979.64|10977.79|10977.79|10979.64|10979.64|10976.56|10976.56|0
1689765900000|2023-07-19 11:25:00|10978.27|10978.27|10976.39|10976.39|10979.24|10979.24|10973.97|10973.97|0
1689766200000|2023-07-19 11:30:00|10977.2|10977.2|10992.01|10992.01|10995.03|10995.03|10977.2|10977.2|0
1689766500000|2023-07-19 11:35:00|10992.49|10992.49|10989.94|10989.94|10997.78|10997.78|10989.94|10989.94|0
1689766800000|2023-07-19 11:40:00|10990.74|10990.74|10987.97|10987.97|10990.74|10990.74|10986.24|10986.24|0
1689767100000|2023-07-19 11:45:00|10989.43|10989.43|10994.13|10994.13|11001.01|11001.01|10989.43|10989.43|0
1689767400000|2023-07-19 11:50:00|10993.68|10993.68|10988.81|10988.81|10995.66|10995.66|10986.64|10986.64|0
1689767700000|2023-07-19 11:55:00|10988.33|10988.33|10979.89|10979.89|10988.33|10988.33|10976.75|10976.75|0
1689768000000|2023-07-19 12:00:00|10980.37|10980.37|10980.97|10980.97|10982.71|10982.71|10980.37|10980.37|0
1689768300000|2023-07-19 12:05:00|10981.7|10981.7|10968.06|10968.06|10981.7|10981.7|10967.58|10967.58|0
1689768600000|2023-07-19 12:10:00|10970.03|10970.03|10993.39|10993.39|10997.18|10997.18|10970.03|10970.03|0
1689768900000|2023-07-19 12:15:00|10995.58|10995.58|11003.49|11003.49|11007.81|11007.81|10995.58|10995.58|0
1689769200000|2023-07-19 12:20:00|11002.69|11002.69|11015.75|11015.75|11017.56|11017.56|11002.2|11002.2|0
1689769500000|2023-07-19 12:25:00|11016.19|11016.19|11024.27|11024.27|11024.27|11024.27|11016.19|11016.19|0
1689769800000|2023-07-19 12:30:00|11024.76|11024.76|11015.9|11015.9|11027.18|11027.18|11015.9|11015.9|0
1689770100000|2023-07-19 12:35:00|11016.39|11016.39|11034.53|11034.53|11034.53|11034.53|11016.39|11016.39|0
1689770400000|2023-07-19 12:40:00|11036.47|11036.47|11056.8|11056.8|11056.8|11056.8|11035.49|11035.49|0
1689770700000|2023-07-19 12:45:00|11055.34|11055.34|11053.36|11053.36|11056.79|11056.79|11043.2|11043.2|0
1689771000000|2023-07-19 12:50:00|11052.13|11052.13|11042.04|11042.04|11054.56|11054.56|11039.84|11039.84|0
1689771300000|2023-07-19 12:55:00|11041.14|11041.14|11034.88|11034.88|11042.05|11042.05|11032.14|11032.14|0
1689771600000|2023-07-19 13:00:00|11036.23|11036.23|11024.38|11024.38|11040.56|11040.56|11017.92|11017.92|0
1689771900000|2023-07-19 13:05:00|11022.79|11022.79|11029.81|11029.81|11029.81|11029.81|11016.94|11016.94|0
1689772200000|2023-07-19 13:10:00|11029.36|11029.36|11034.21|11034.21|11035.17|11035.17|11025.87|11025.87|0
1689772500000|2023-07-19 13:15:00|11034.94|11034.94|11043.62|11043.62|11048.83|11048.83|11034.94|11034.94|0
1689772800000|2023-07-19 13:20:00|11046.04|11046.04|11049.77|11049.77|11056.09|11056.09|11043.41|11043.41|0
1689773100000|2023-07-19 13:25:00|11050.26|11050.26|11048.41|11048.41|11059.84|11059.84|11048.41|11048.41|0
1689773400000|2023-07-19 13:30:00|11048.19|11048.19|11047.52|11047.52|11051.57|11051.57|11042|11042|0
1689773700000|2023-07-19 13:35:00|11046.79|11046.79|11062.74|11062.74|11064.92|11064.92|11046.34|11046.34|0
1689774000000|2023-07-19 13:40:00|11060.56|11060.56|11058.07|11058.07|11066.57|11066.57|11055.08|11055.08|0
1689774300000|2023-07-19 13:45:00|11058.52|11058.52|11073.06|11073.06|11073.06|11073.06|11052.91|11052.91|0
1689774600000|2023-07-19 13:50:00|11074.03|11074.03|11097.33|11097.33|11103.74|11103.74|11074.03|11074.03|0
1689774900000|2023-07-19 13:55:00|11095.87|11095.87|11098.83|11098.83|11102.54|11102.54|11088.04|11088.04|0
1689775200000|2023-07-19 14:00:00|11099.56|11099.56|11099.32|11099.32|11101.13|11101.13|11088.8|11088.8|0
1689775500000|2023-07-19 14:05:00|11099.77|11099.77|11117.8|11117.8|11117.8|11117.8|11098.35|11098.35|0
1689775800000|2023-07-19 14:10:00|11118.69|11118.69|11144.48|11144.48|11148.22|11148.22|11112.62|11112.62|0
1689776100000|2023-07-19 14:15:00|11142.06|11142.06|11141.27|11141.27|11144.15|11144.15|11133.58|11133.58|0
1689776400000|2023-07-19 14:20:00|11140.82|11140.82|11126.99|11126.99|11141.72|11141.72|11124.27|11124.27|0
1689776700000|2023-07-19 14:25:00|11125.09|11125.09|11106.41|11106.41|11128.87|11128.87|11106.41|11106.41|0
1689777000000|2023-07-19 14:30:00|11106.9|11106.9|11109.08|11109.08|11118.01|11118.01|11106.9|11106.9|0
1689777300000|2023-07-19 14:35:00|11107.15|11107.15|11100.62|11100.62|11107.39|11107.39|11096.07|11096.07|0
1689777600000|2023-07-19 14:40:00|11101.1|11101.1|11110.99|11110.99|11114.02|11114.02|11101.1|11101.1|0
1689777900000|2023-07-19 14:45:00|11111.21|11111.21|11125.29|11125.29|11125.29|11125.29|11111.21|11111.21|0
1689778200000|2023-07-19 14:50:00|11126.1|11126.1|11126.37|11126.37|11134.52|11134.52|11121.91|11121.91|0
1689778500000|2023-07-19 14:55:00|11128.21|11128.21|11118.3|11118.3|11128.21|11128.21|11117.54|11117.54|0
1689778800000|2023-07-19 15:00:00|11117.85|11117.85|11108.21|11108.21|11119.59|11119.59|11096.27|11096.27|0
1689779100000|2023-07-19 15:05:00|11107.76|11107.76|11094.43|11094.43|11110.28|11110.28|11090.64|11090.64|0
1689779400000|2023-07-19 15:10:00|11094.91|11094.91|11078.85|11078.85|11095.4|11095.4|11078.85|11078.85|0
1689779700000|2023-07-19 15:15:00|11077.88|11077.88|11080.11|11080.11|11080.11|11080.11|11069.88|11069.88|0
1689780000000|2023-07-19 15:20:00|11080.56|11080.56|11085.26|11085.26|11086.23|11086.23|11072.31|11072.31|0
1689780300000|2023-07-19 15:25:00|11084.81|11084.81|11104.11|11104.11|11107.24|11107.24|11084.2|11084.2|0
1689837300000|2023-07-20 07:15:00|11135.41|11135.41|11155.84|11155.84|11157.3|11157.3|11134.68|11134.68|0
1689837600000|2023-07-20 07:20:00|11157.07|11157.07|11178.14|11178.14|11179.59|11179.59|11157.07|11157.07|0
1689837900000|2023-07-20 07:25:00|11179.04|11179.04|11188.12|11188.12|11188.12|11188.12|11175.53|11175.53|0
1689838200000|2023-07-20 07:30:00|11189.25|11189.25|11261.16|11261.16|11271.27|11271.27|11189.25|11189.25|0
1689838500000|2023-07-20 07:35:00|11261.61|11261.61|11235.11|11235.11|11261.61|11261.61|11234.21|11234.21|0
1689838800000|2023-07-20 07:40:00|11230.36|11230.36|11235.02|11235.02|11235.02|11235.02|11216.87|11216.87|0
1689839100000|2023-07-20 07:45:00|11235.63|11235.63|11252.89|11252.89|11252.89|11252.89|11235.63|11235.63|0
1689839400000|2023-07-20 07:50:00|11253.8|11253.8|11256.75|11256.75|11257.71|11257.71|11237.88|11237.88|0
1689839700000|2023-07-20 07:55:00|11257.2|11257.2|11285.47|11285.47|11291.42|11291.42|11257.2|11257.2|0
1689840000000|2023-07-20 08:00:00|11285.92|11285.92|11248.82|11248.82|11285.92|11285.92|11248.82|11248.82|0
1689840300000|2023-07-20 08:05:00|11248.09|11248.09|11228.7|11228.7|11248.09|11248.09|11228.7|11228.7|0
1689840600000|2023-07-20 08:10:00|11229.18|11229.18|11231.95|11231.95|11231.95|11231.95|11227.67|11227.67|0
1689840900000|2023-07-20 08:15:00|11232.63|11232.63|11268.27|11268.27|11268.76|11268.76|11232.63|11232.63|0
1689841200000|2023-07-20 08:20:00|11268.72|11268.72|11297.94|11297.94|11297.94|11297.94|11268.72|11268.72|0
1689841500000|2023-07-20 08:25:00|11298.62|11298.62|11308.89|11308.89|11308.89|11308.89|11296.93|11296.93|0
1689841800000|2023-07-20 08:30:00|11310.3|11310.3|11358.39|11358.39|11358.39|11358.39|11309.86|11309.86|0
1689842100000|2023-07-20 08:35:00|11360.77|11360.77|11376.44|11376.44|11376.44|11376.44|11357.83|11357.83|0
1689842400000|2023-07-20 08:40:00|11376.88|11376.88|11378.86|11378.86|11378.97|11378.97|11368.95|11368.95|0
1689842700000|2023-07-20 08:45:00|11378.37|11378.37|11373.85|11373.85|11381.64|11381.64|11373.85|11373.85|0
1689843000000|2023-07-20 08:50:00|11375.31|11375.31|11382.59|11382.59|11382.59|11382.59|11369.11|11369.11|0
1689843300000|2023-07-20 08:55:00|11380.34|11380.34|11387.4|11387.4|11388.86|11388.86|11377.61|11377.61|0
1689843600000|2023-07-20 09:00:00|11388.75|11388.75|11382.54|11382.54|11391.53|11391.53|11382.54|11382.54|0
1689843900000|2023-07-20 09:05:00|11381.75|11381.75|11382.59|11382.59|11390.79|11390.79|11380.89|11380.89|0
1689844200000|2023-07-20 09:10:00|11383.38|11383.38|11397.24|11397.24|11397.24|11397.24|11382.93|11382.93|0
1689844500000|2023-07-20 09:15:00|11397.97|11397.97|11410.65|11410.65|11420.43|11420.43|11397.97|11397.97|0
1689844800000|2023-07-20 09:20:00|11414.69|11414.69|11429.4|11429.4|11429.4|11429.4|11414.69|11414.69|0
1689845100000|2023-07-20 09:25:00|11428.6|11428.6|11429.27|11429.27|11433.61|11433.61|11426.8|11426.8|0
1689845400000|2023-07-20 09:30:00|11430.17|11430.17|11426.46|11426.46|11430.78|11430.78|11423.8|11423.8|0
1689845700000|2023-07-20 09:35:00|11425.97|11425.97|11389.48|11389.48|11426.7|11426.7|11387.79|11387.79|0
1689846000000|2023-07-20 09:40:00|11389.26|11389.26|11397.17|11397.17|11400.89|11400.89|11388.8|11388.8|0
1689846300000|2023-07-20 09:45:00|11399.36|11399.36|11397.97|11397.97|11400.16|11400.16|11396.44|11396.44|0
1689846600000|2023-07-20 09:50:00|11397.24|11397.24|11392.21|11392.21|11397.7|11397.7|11385.8|11385.8|0
1689846900000|2023-07-20 09:55:00|11392.44|11392.44|11392.56|11392.56|11394.4|11394.4|11390.75|11390.75|0
1689847200000|2023-07-20 10:00:00|11392.11|11392.11|11408.75|11408.75|11410.14|11410.14|11389.69|11389.69|0
1689847500000|2023-07-20 10:05:00|11407.37|11407.37|11384.46|11384.46|11407.37|11407.37|11382.65|11382.65|0
1689847800000|2023-07-20 10:10:00|11384.69|11384.69|11386.29|11386.29|11394.23|11394.23|11384.46|11384.46|0
1689848100000|2023-07-20 10:15:00|11388.98|11388.98|11376.85|11376.85|11391.08|11391.08|11376.85|11376.85|0
1689848400000|2023-07-20 10:20:00|11376.06|11376.06|11403.81|11403.81|11403.81|11403.81|11374.6|11374.6|0
1689848700000|2023-07-20 10:25:00|11405.6|11405.6|11412.09|11412.09|11412.09|11412.09|11405.6|11405.6|0
1689849000000|2023-07-20 10:30:00|11412.89|11412.89|11411.48|11411.48|11415.82|11415.82|11411.31|11411.31|0
1689849300000|2023-07-20 10:35:00|11410.02|11410.02|11412.53|11412.53|11413.99|11413.99|11410.02|11410.02|0
1689849600000|2023-07-20 10:40:00|11410.74|11410.74|11425.64|11425.64|11427.95|11427.95|11407.38|11407.38|0
1689849900000|2023-07-20 10:45:00|11427.09|11427.09|11419.99|11419.99|11429.48|11429.48|11418.77|11418.77|0
1689850200000|2023-07-20 10:50:00|11421.12|11421.12|11420.47|11420.47|11422.73|11422.73|11419.74|11419.74|0
1689850500000|2023-07-20 10:55:00|11422.41|11422.41|11420.19|11420.19|11424.52|11424.52|11420.19|11420.19|0
1689850800000|2023-07-20 11:00:00|11420.42|11420.42|11412.54|11412.54|11421.16|11421.16|11412.54|11412.54|0
1689851100000|2023-07-20 11:05:00|11410.28|11410.28|11416.33|11416.33|11419.51|11419.51|11405.4|11405.4|0
1689851400000|2023-07-20 11:10:00|11418.27|11418.27|11419.42|11419.42|11419.42|11419.42|11412.77|11412.77|0
1689851700000|2023-07-20 11:15:00|11418.97|11418.97|11393.91|11393.91|11418.97|11418.97|11393.88|11393.88|0
1689852000000|2023-07-20 11:20:00|11394.64|11394.64|11386.23|11386.23|11394.64|11394.64|11376.93|11376.93|0
1689852300000|2023-07-20 11:25:00|11385.78|11385.78|11392.67|11392.67|11392.67|11392.67|11381.85|11381.85|0
1689852600000|2023-07-20 11:30:00|11393.47|11393.47|11402.39|11402.39|11408.88|11408.88|11390.48|11390.48|0
1689852900000|2023-07-20 11:35:00|11400.93|11400.93|11396.91|11396.91|11400.93|11400.93|11389.59|11389.59|0
1689853200000|2023-07-20 11:40:00|11395.94|11395.94|11376.7|11376.7|11396.62|11396.62|11376.7|11376.7|0
1689853500000|2023-07-20 11:45:00|11375.73|11375.73|11374.05|11374.05|11375.73|11375.73|11368.74|11368.74|0
1689853800000|2023-07-20 11:50:00|11373.32|11373.32|11373.79|11373.79|11375.4|11375.4|11373.32|11373.32|0
1689854100000|2023-07-20 11:55:00|11372.2|11372.2|11337.67|11337.67|11372.93|11372.93|11337.22|11337.22|0
1689854400000|2023-07-20 12:00:00|11338.48|11338.48|11302.63|11302.63|11338.48|11338.48|11301.02|11301.02|0
1689854700000|2023-07-20 12:05:00|11302.41|11302.41|11274.4|11274.4|11302.41|11302.41|11268.39|11268.39|0
1689855000000|2023-07-20 12:10:00|11276.64|11276.64|11277.6|11277.6|11279.15|11279.15|11273.11|11273.11|0
1689855300000|2023-07-20 12:15:00|11276.14|11276.14|11312.52|11312.52|11318.52|11318.52|11276.14|11276.14|0
1689855600000|2023-07-20 12:20:00|11311.79|11311.79|11288.83|11288.83|11315.54|11315.54|11285.27|11285.27|0
1689855900000|2023-07-20 12:25:00|11291.75|11291.75|11301.53|11301.53|11307.04|11307.04|11287.68|11287.68|0
1689856200000|2023-07-20 12:30:00|11300.4|11300.4|11296.03|11296.03|11301.13|11301.13|11296.03|11296.03|0
1689856500000|2023-07-20 12:35:00|11297.48|11297.48|11276.97|11276.97|11302.17|11302.17|11274.3|11274.3|0
1689856800000|2023-07-20 12:40:00|11276.36|11276.36|11275.21|11275.21|11277.61|11277.61|11270.06|11270.06|0
1689857100000|2023-07-20 12:45:00|11273.63|11273.63|11278.84|11278.84|11278.84|11278.84|11271.13|11271.13|0
1689857400000|2023-07-20 12:50:00|11277|11277|11241.65|11241.65|11277|11277|11241.63|11241.63|0
1689857700000|2023-07-20 12:55:00|11240.68|11240.68|11243.68|11243.68|11245|11245|11238.75|11238.75|0
1689858000000|2023-07-20 13:00:00|11245.02|11245.02|11257.09|11257.09|11257.09|11257.09|11245.02|11245.02|0
1689858300000|2023-07-20 13:05:00|11256.36|11256.36|11250.74|11250.74|11256.36|11256.36|11248.32|11248.32|0
1689858600000|2023-07-20 13:10:00|11252.08|11252.08|11275.88|11275.88|11275.88|11275.88|11252.08|11252.08|0
1689858900000|2023-07-20 13:15:00|11275.65|11275.65|11255.76|11255.76|11275.66|11275.66|11255.76|11255.76|0
1689859200000|2023-07-20 13:20:00|11255.53|11255.53|11285.98|11285.98|11287.43|11287.43|11255.3|11255.3|0
1689859500000|2023-07-20 13:25:00|11285.53|11285.53|11284.75|11284.75|11289.46|11289.46|11280.79|11280.79|0
1689859800000|2023-07-20 13:30:00|11284.3|11284.3|11248.89|11248.89|11284.75|11284.75|11248.89|11248.89|0
1689860100000|2023-07-20 13:35:00|11247.54|11247.54|11245.9|11245.9|11248.27|11248.27|11241.29|11241.29|0
1689860400000|2023-07-20 13:40:00|11246.7|11246.7|11233.5|11233.5|11249.66|11249.66|11231.9|11231.9|0
1689860700000|2023-07-20 13:45:00|11229.46|11229.46|11242.22|11242.22|11242.22|11242.22|11225.57|11225.57|0
1689861000000|2023-07-20 13:50:00|11242.66|11242.66|11248.5|11248.5|11249.66|11249.66|11242.63|11242.63|0
1689861300000|2023-07-20 13:55:00|11249.11|11249.11|11245.73|11245.73|11250.01|11250.01|11245.28|11245.28|0
1689861600000|2023-07-20 14:00:00|11244.93|11244.93|11244.96|11244.96|11250.56|11250.56|11241.57|11241.57|0
1689861900000|2023-07-20 14:05:00|11243.83|11243.83|11236.4|11236.4|11244.34|11244.34|11236.4|11236.4|0
1689862200000|2023-07-20 14:10:00|11235.5|11235.5|11236.61|11236.61|11241.15|11241.15|11235.5|11235.5|0
1689862500000|2023-07-20 14:15:00|11235|11235|11184.33|11184.33|11235|11235|11179.04|11179.04|0
1689862800000|2023-07-20 14:20:00|11184.11|11184.11|11180.32|11180.32|11184.78|11184.78|11174.25|11174.25|0
1689863100000|2023-07-20 14:25:00|11180.93|11180.93|11177.78|11177.78|11181.16|11181.16|11175.98|11175.98|0
1689863400000|2023-07-20 14:30:00|11174.9|11174.9|11165.55|11165.55|11175.36|11175.36|11165.55|11165.55|0
1689863700000|2023-07-20 14:35:00|11164.75|11164.75|11150.95|11150.95|11164.75|11164.75|11145.78|11145.78|0
1689864000000|2023-07-20 14:40:00|11151.4|11151.4|11150.54|11150.54|11158.57|11158.57|11150.54|11150.54|0
1689864300000|2023-07-20 14:45:00|11149.65|11149.65|11156.87|11156.87|11164.3|11164.3|11149.65|11149.65|0
1689864600000|2023-07-20 14:50:00|11157.67|11157.67|11160.72|11160.72|11164.45|11164.45|11152.04|11152.04|0
1689864900000|2023-07-20 14:55:00|11160.27|11160.27|11135.24|11135.24|11160.27|11160.27|11134.79|11134.79|0
1689865200000|2023-07-20 15:00:00|11135.69|11135.69|11154.81|11154.81|11161.02|11161.02|11135.69|11135.69|0
1689865500000|2023-07-20 15:05:00|11155.26|11155.26|11155.28|11155.28|11157.54|11157.54|11142.63|11142.63|0
1689865800000|2023-07-20 15:10:00|11156.01|11156.01|11162.93|11162.93|11168.26|11168.26|11156.01|11156.01|0
1689866100000|2023-07-20 15:15:00|11163.41|11163.41|11153.36|11153.36|11163.41|11163.41|11150.09|11150.09|0
1689866400000|2023-07-20 15:20:00|11153.59|11153.59|11164.64|11164.64|11167.62|11167.62|11153.59|11153.59|0
1689866700000|2023-07-20 15:25:00|11164.19|11164.19|11166.06|11166.06|11166.06|11166.06|11155.79|11155.79|0
1689923700000|2023-07-21 07:15:00|11009.62|11009.62|11037.87|11037.87|11049.57|11049.57|11009.62|11009.62|0
1689924000000|2023-07-21 07:20:00|11039.66|11039.66|11063.95|11063.95|11063.95|11063.95|11039.62|11039.62|0
1689924300000|2023-07-21 07:25:00|11064.44|11064.44|11071.48|11071.48|11076.19|11076.19|11064.44|11064.44|0
1689924600000|2023-07-21 07:30:00|11071.93|11071.93|11111.8|11111.8|11113.26|11113.26|11071.93|11071.93|0
1689924900000|2023-07-21 07:35:00|11109.87|11109.87|11070.65|11070.65|11114.56|11114.56|11070.65|11070.65|0
1689925200000|2023-07-21 07:40:00|11072.47|11072.47|11078.57|11078.57|11078.57|11078.57|11072.04|11072.04|0
1689925500000|2023-07-21 07:45:00|11079.06|11079.06|11096.95|11096.95|11098.64|11098.64|11079.06|11079.06|0
1689925800000|2023-07-21 07:50:00|11096.04|11096.04|11102.57|11102.57|11102.57|11102.57|11088.57|11088.57|0
1689926100000|2023-07-21 07:55:00|11100.14|11100.14|11086.42|11086.42|11100.14|11100.14|11085.51|11085.51|0
1689926400000|2023-07-21 08:00:00|11085.97|11085.97|11096.47|11096.47|11096.47|11096.47|11085.97|11085.97|0
1689926700000|2023-07-21 08:05:00|11096.69|11096.69|11081.93|11081.93|11098.86|11098.86|11080.47|11080.47|0
1689927000000|2023-07-21 08:10:00|11082.16|11082.16|11087.63|11087.63|11087.63|11087.63|11082.16|11082.16|0
1689927300000|2023-07-21 08:15:00|11086.18|11086.18|11101.02|11101.02|11102.39|11102.39|11086.18|11086.18|0
1689927600000|2023-07-21 08:20:00|11101.47|11101.47|11119.72|11119.72|11119.72|11119.72|11101.47|11101.47|0
1689927900000|2023-07-21 08:25:00|11118.81|11118.81|11129.89|11129.89|11130.51|11130.51|11117.85|11117.85|0
1689928200000|2023-07-21 08:30:00|11129.16|11129.16|11160.27|11160.27|11160.27|11160.27|11128.84|11128.84|0
1689928500000|2023-07-21 08:35:00|11160.76|11160.76|11158.54|11158.54|11163.28|11163.28|11154.57|11154.57|0
1689928800000|2023-07-21 08:40:00|11160.15|11160.15|11167.88|11167.88|11171.99|11171.99|11160.15|11160.15|0
1689929100000|2023-07-21 08:45:00|11167.26|11167.26|11131.72|11131.72|11168.87|11168.87|11131.72|11131.72|0
1689929400000|2023-07-21 08:50:00|11131.24|11131.24|11145.38|11145.38|11145.6|11145.6|11130.92|11130.92|0
1689929700000|2023-07-21 08:55:00|11144.59|11144.59|11154.76|11154.76|11155.57|11155.57|11144.59|11144.59|0
1689930000000|2023-07-21 09:00:00|11154.03|11154.03|11141.6|11141.6|11154.65|11154.65|11141.6|11141.6|0
1689930300000|2023-07-21 09:05:00|11138.01|11138.01|11127.97|11127.97|11138.91|11138.91|11127.97|11127.97|0
1689930600000|2023-07-21 09:10:00|11126.6|11126.6|11127.22|11127.22|11127.22|11127.22|11126.6|11126.6|0
1689930900000|2023-07-21 09:15:00|11128.68|11128.68|11146.27|11146.27|11146.27|11146.27|11123.74|11123.74|0
1689931200000|2023-07-21 09:20:00|11147|11147|11143.06|11143.06|11147|11147|11141.12|11141.12|0
1689931500000|2023-07-21 09:25:00|11143.79|11143.79|11136.7|11136.7|11143.79|11143.79|11136.7|11136.7|0
1689931800000|2023-07-21 09:30:00|11135.12|11135.12|11130.15|11130.15|11135.12|11135.12|11130.15|11130.15|0
1689932100000|2023-07-21 09:35:00|11131.33|11131.33|11135.18|11135.18|11135.91|11135.91|11129.81|11129.81|0
1689932400000|2023-07-21 09:40:00|11136.76|11136.76|11137.48|11137.48|11141.63|11141.63|11135.26|11135.26|0
1689932700000|2023-07-21 09:45:00|11138.1|11138.1|11132.56|11132.56|11140.36|11140.36|11131.02|11131.02|0
1689933000000|2023-07-21 09:50:00|11133.01|11133.01|11132.22|11132.22|11139.44|11139.44|11132.22|11132.22|0
1689933300000|2023-07-21 09:55:00|11134.48|11134.48|11132.75|11132.75|11138.27|11138.27|11132.75|11132.75|0
1689933600000|2023-07-21 10:00:00|11133.54|11133.54|11136.55|11136.55|11136.55|11136.55|11133.54|11133.54|0
1689933900000|2023-07-21 10:05:00|11137.01|11137.01|11135.11|11135.11|11137.46|11137.46|11134.38|11134.38|0
1689934200000|2023-07-21 10:10:00|11136.77|11136.77|11134.86|11134.86|11139.08|11139.08|11133.73|11133.73|0
1689934500000|2023-07-21 10:15:00|11133.89|11133.89|11131.5|11131.5|11136.06|11136.06|11131.5|11131.5|0
1689934800000|2023-07-21 10:20:00|11130.6|11130.6|11126.13|11126.13|11130.6|11130.6|11125.49|11125.49|0
1689935100000|2023-07-21 10:25:00|11128.77|11128.77|11121.44|11121.44|11130.77|11130.77|11121.44|11121.44|0
1689935400000|2023-07-21 10:30:00|11120.31|11120.31|11121.92|11121.92|11121.92|11121.92|11120.31|11120.31|0
1689935700000|2023-07-21 10:35:00|11122.82|11122.82|11128.11|11128.11|11128.11|11128.11|11122.82|11122.82|0
1689936000000|2023-07-21 10:40:00|11127.49|11127.49|11133.33|11133.33|11133.33|11133.33|11126.2|11126.2|0
1689936300000|2023-07-21 10:45:00|11131.53|11131.53|11132.24|11132.24|11132.24|11132.24|11130.34|11130.34|0
1689936600000|2023-07-21 10:50:00|11132.73|11132.73|11131.1|11131.1|11132.73|11132.73|11130.31|11130.31|0
1689936900000|2023-07-21 10:55:00|11128.91|11128.91|11122.89|11122.89|11129.71|11129.71|11122.82|11122.82|0
1689937200000|2023-07-21 11:00:00|11120.94|11120.94|11124.71|11124.71|11125.16|11125.16|11119.69|11119.69|0
1689937500000|2023-07-21 11:05:00|11125.32|11125.32|11132.3|11132.3|11133.1|11133.1|11124.87|11124.87|0
1689937800000|2023-07-21 11:10:00|11130.72|11130.72|11130.97|11130.97|11132.43|11132.43|11129.91|11129.91|0
1689938100000|2023-07-21 11:15:00|11130.18|11130.18|11129.3|11129.3|11131.52|11131.52|11129.3|11129.3|0
1689938400000|2023-07-21 11:20:00|11129.07|11129.07|11125.85|11125.85|11129.3|11129.3|11124.67|11124.67|0
1689938700000|2023-07-21 11:25:00|11127.31|11127.31|11127.75|11127.75|11128.21|11128.21|11127.31|11127.31|0
1689939000000|2023-07-21 11:30:00|11127.02|11127.02|11124.38|11124.38|11127.02|11127.02|11124.38|11124.38|0
1689939300000|2023-07-21 11:35:00|11125.28|11125.28|11123.28|11123.28|11126.09|11126.09|11123.28|11123.28|0
1689939600000|2023-07-21 11:40:00|11120.38|11120.38|11117.25|11117.25|11120.38|11120.38|11117.25|11117.25|0
1689939900000|2023-07-21 11:45:00|11116.77|11116.77|11112.75|11112.75|11117.17|11117.17|11110.47|11110.47|0
1689940200000|2023-07-21 11:50:00|11113.48|11113.48|11099.26|11099.26|11117.65|11117.65|11099.26|11099.26|0
1689940500000|2023-07-21 11:55:00|11098.29|11098.29|11091.56|11091.56|11098.29|11098.29|11087.48|11087.48|0
1689940800000|2023-07-21 12:00:00|11094.23|11094.23|11106.25|11106.25|11106.25|11106.25|11068.64|11068.64|0
1689941100000|2023-07-21 12:05:00|11107.05|11107.05|11090.06|11090.06|11107.54|11107.54|11090.06|11090.06|0
1689941400000|2023-07-21 12:10:00|11089.33|11089.33|11088.15|11088.15|11090.78|11090.78|11088.15|11088.15|0
1689941700000|2023-07-21 12:15:00|11090.34|11090.34|11099.23|11099.23|11099.23|11099.23|11085.85|11085.85|0
1689942000000|2023-07-21 12:20:00|11098.43|11098.43|11113.98|11113.98|11115.24|11115.24|11098.43|11098.43|0
1689942300000|2023-07-21 12:25:00|11112.53|11112.53|11113.39|11113.39|11113.87|11113.87|11111.18|11111.18|0
1689942600000|2023-07-21 12:30:00|11114.29|11114.29|11116.81|11116.81|11116.81|11116.81|11114.29|11114.29|0
1689942900000|2023-07-21 12:35:00|11117.42|11117.42|11118.54|11118.54|11118.54|11118.54|11115.16|11115.16|0
1689943200000|2023-07-21 12:40:00|11119|11119|11119.17|11119.17|11120.53|11120.53|11116.19|11116.19|0
1689943500000|2023-07-21 12:45:00|11118.72|11118.72|11121.01|11121.01|11125.59|11125.59|11118.27|11118.27|0
1689943800000|2023-07-21 12:50:00|11122.55|11122.55|11135.11|11135.11|11135.11|11135.11|11122.32|11122.32|0
1689944100000|2023-07-21 12:55:00|11136.01|11136.01|11140.9|11140.9|11140.9|11140.9|11135.55|11135.55|0
1689944400000|2023-07-21 13:00:00|11139.77|11139.77|11129.99|11129.99|11141.12|11141.12|11129.99|11129.99|0
1689944700000|2023-07-21 13:05:00|11130.72|11130.72|11131.49|11131.49|11131.94|11131.94|11129.79|11129.79|0
1689945000000|2023-07-21 13:10:00|11131.94|11131.94|11124.78|11124.78|11132.9|11132.9|11123.44|11123.44|0
1689945300000|2023-07-21 13:15:00|11123.2|11123.2|11117.25|11117.25|11123.2|11123.2|11117|11117|0
1689945600000|2023-07-21 13:20:00|11116.52|11116.52|11120.04|11120.04|11120.04|11120.04|11112.67|11112.67|0
1689945900000|2023-07-21 13:25:00|11119.31|11119.31|11122.1|11122.1|11122.1|11122.1|11117.73|11117.73|0
1689946200000|2023-07-21 13:30:00|11122.33|11122.33|11129.58|11129.58|11134.45|11134.45|11121.36|11121.36|0
1689946500000|2023-07-21 13:35:00|11128.85|11128.85|11125.32|11125.32|11132.34|11132.34|11124.35|11124.35|0
1689946800000|2023-07-21 13:40:00|11124.39|11124.39|11105.78|11105.78|11124.39|11124.39|11104.88|11104.88|0
1689947100000|2023-07-21 13:45:00|11107.39|11107.39|11116.48|11116.48|11116.48|11116.48|11105.21|11105.21|0
1689947400000|2023-07-21 13:50:00|11115.86|11115.86|11118.69|11118.69|11119.15|11119.15|11115.53|11115.53|0
1689947700000|2023-07-21 13:55:00|11122.3|11122.3|11122.39|11122.39|11124.94|11124.94|11119.95|11119.95|0
1689948000000|2023-07-21 14:00:00|11123.36|11123.36|11128.81|11128.81|11130.12|11130.12|11123.36|11123.36|0
1689948300000|2023-07-21 14:05:00|11129.26|11129.26|11134.2|11134.2|11139.45|11139.45|11129.26|11129.26|0
1689948600000|2023-07-21 14:10:00|11133.72|11133.72|11126.3|11126.3|11134.78|11134.78|11126.3|11126.3|0
1689948900000|2023-07-21 14:15:00|11127.43|11127.43|11125.67|11125.67|11130.56|11130.56|11125.67|11125.67|0
1689949200000|2023-07-21 14:20:00|11126.4|11126.4|11117.64|11117.64|11126.4|11126.4|11116.67|11116.67|0
1689949500000|2023-07-21 14:25:00|11116.18|11116.18|11123.01|11123.01|11123.77|11123.77|11116.16|11116.16|0
1689949800000|2023-07-21 14:30:00|11123.74|11123.74|11128.49|11128.49|11128.54|11128.54|11120.69|11120.69|0
1689950100000|2023-07-21 14:35:00|11127.22|11127.22|11121.59|11121.59|11127.22|11127.22|11119.89|11119.89|0
1689950400000|2023-07-21 14:40:00|11122|11122|11121.99|11121.99|11124.79|11124.79|11119.12|11119.12|0
1689950700000|2023-07-21 14:45:00|11121.54|11121.54|11107.18|11107.18|11121.54|11121.54|11107.18|11107.18|0
1689951000000|2023-07-21 14:50:00|11105.83|11105.83|11097.91|11097.91|11105.83|11105.83|11097.63|11097.63|0
1689951300000|2023-07-21 14:55:00|11098.71|11098.71|11104.78|11104.78|11106.13|11106.13|11098.71|11098.71|0
1689951600000|2023-07-21 15:00:00|11105.68|11105.68|11108.4|11108.4|11110.23|11110.23|11104.98|11104.98|0
1689951900000|2023-07-21 15:05:00|11107.67|11107.67|11121.93|11121.93|11124.56|11124.56|11107.67|11107.67|0
1689952200000|2023-07-21 15:10:00|11122.41|11122.41|11119|11119|11123.14|11123.14|11119|11119|0
1689952500000|2023-07-21 15:15:00|11118.51|11118.51|11123.56|11123.56|11128.46|11128.46|11115.25|11115.25|0
1689952800000|2023-07-21 15:20:00|11123.79|11123.79|11130.07|11130.07|11130.07|11130.07|11122.44|11122.44|0
1689953100000|2023-07-21 15:25:00|11129.17|11129.17|11139.3|11139.3|11142.43|11142.43|11128.38|11128.38|0
1690182900000|2023-07-24 07:15:00|11148.33|11148.33|11154.21|11154.21|11165.87|11165.87|11143.95|11143.95|0
1690183200000|2023-07-24 07:20:00|11156.47|11156.47|11163.05|11163.05|11163.05|11163.05|11147.99|11147.99|0
1690183500000|2023-07-24 07:25:00|11162.15|11162.15|11162.54|11162.54|11164|11164|11154.75|11154.75|0
1690183800000|2023-07-24 07:30:00|11165.85|11165.85|11166.51|11166.51|11167.93|11167.93|11160.81|11160.81|0
1690184100000|2023-07-24 07:35:00|11167.96|11167.96|11175.37|11175.37|11176.02|11176.02|11167.96|11167.96|0
1690184400000|2023-07-24 07:40:00|11175.82|11175.82|11178.7|11178.7|11179.95|11179.95|11174.28|11174.28|0
1690184700000|2023-07-24 07:45:00|11179.59|11179.59|11156.76|11156.76|11179.59|11179.59|11151.33|11151.33|0
1690185000000|2023-07-24 07:50:00|11155.86|11155.86|11151.99|11151.99|11156.59|11156.59|11145.85|11145.85|0
1690185300000|2023-07-24 07:55:00|11152.95|11152.95|11162.62|11162.62|11162.62|11162.62|11152.95|11152.95|0
1690185600000|2023-07-24 08:00:00|11164.41|11164.41|11175.82|11175.82|11180.02|11180.02|11164.41|11164.41|0
1690185900000|2023-07-24 08:05:00|11174.69|11174.69|11172.23|11172.23|11174.69|11174.69|11163.33|11163.33|0
1690186200000|2023-07-24 08:10:00|11169.32|11169.32|11196.58|11196.58|11197.02|11197.02|11168.87|11168.87|0
1690186500000|2023-07-24 08:15:00|11195.77|11195.77|11174.97|11174.97|11197.23|11197.23|11174.59|11174.59|0
1690186800000|2023-07-24 08:20:00|11175.7|11175.7|11177.23|11177.23|11184.15|11184.15|11175.7|11175.7|0
1690187100000|2023-07-24 08:25:00|11178.69|11178.69|11186.5|11186.5|11186.73|11186.73|11177.46|11177.46|0
1690187400000|2023-07-24 08:30:00|11187.47|11187.47|11193.5|11193.5|11194.96|11194.96|11186.12|11186.12|0
1690187700000|2023-07-24 08:35:00|11193.05|11193.05|11206.36|11206.36|11206.36|11206.36|11193.05|11193.05|0
1690188000000|2023-07-24 08:40:00|11205.87|11205.87|11203.59|11203.59|11205.87|11205.87|11197.03|11197.03|0
1690188300000|2023-07-24 08:45:00|11203.11|11203.11|11202.89|11202.89|11203.11|11203.11|11197.79|11197.79|0
1690188600000|2023-07-24 08:50:00|11204.02|11204.02|11211.59|11211.59|11211.59|11211.59|11200.37|11200.37|0
1690188900000|2023-07-24 08:55:00|11213.04|11213.04|11212.13|11212.13|11213.04|11213.04|11209.06|11209.06|0
1690189200000|2023-07-24 09:00:00|11211.4|11211.4|11214.8|11214.8|11214.8|11214.8|11209.21|11209.21|0
1690189500000|2023-07-24 09:05:00|11215.61|11215.61|11209.16|11209.16|11215.61|11215.61|11206.26|11206.26|0
1690189800000|2023-07-24 09:10:00|11209.61|11209.61|11215.08|11215.08|11217.55|11217.55|11209.61|11209.61|0
1690190100000|2023-07-24 09:15:00|11214.59|11214.59|11230.73|11230.73|11235.82|11235.82|11213.86|11213.86|0
1690190400000|2023-07-24 09:20:00|11232.34|11232.34|11235.27|11235.27|11235.27|11235.27|11231.61|11231.61|0
1690190700000|2023-07-24 09:25:00|11230.52|11230.52|11223.56|11223.56|11230.6|11230.6|11222.1|11222.1|0
1690191000000|2023-07-24 09:30:00|11222.77|11222.77|11217.47|11217.47|11222.77|11222.77|11217.47|11217.47|0
1690191300000|2023-07-24 09:35:00|11217.92|11217.92|11221.22|11221.22|11221.22|11221.22|11217.92|11217.92|0
1690191600000|2023-07-24 09:40:00|11220.25|11220.25|11220.78|11220.78|11222.94|11222.94|11219.29|11219.29|0
1690191900000|2023-07-24 09:45:00|11221.23|11221.23|11220.27|11220.27|11221.23|11221.23|11218.81|11218.81|0
1690192200000|2023-07-24 09:50:00|11219.48|11219.48|11226.99|11226.99|11226.99|11226.99|11218.69|11218.69|0
1690192500000|2023-07-24 09:55:00|11226.18|11226.18|11226.79|11226.79|11233|11233|11225.38|11225.38|0
1690192800000|2023-07-24 10:00:00|11226.3|11226.3|11232.21|11232.21|11232.21|11232.21|11224.47|11224.47|0
1690193100000|2023-07-24 10:05:00|11233.67|11233.67|11231.53|11231.53|11233.67|11233.67|11231.53|11231.53|0
1690193400000|2023-07-24 10:10:00|11230.72|11230.72|11230.7|11230.7|11232.07|11232.07|11230.46|11230.46|0
1690193700000|2023-07-24 10:15:00|11229.35|11229.35|11231.49|11231.49|11231.71|11231.71|11229.35|11229.35|0
1690194000000|2023-07-24 10:20:00|11230.76|11230.76|11237.47|11237.47|11237.47|11237.47|11229.3|11229.3|0
1690194300000|2023-07-24 10:25:00|11237.95|11237.95|11241.71|11241.71|11243.98|11243.98|11237.95|11237.95|0
1690194600000|2023-07-24 10:30:00|11239.46|11239.46|11222.47|11222.47|11239.46|11239.46|11222.47|11222.47|0
1690194900000|2023-07-24 10:35:00|11223.37|11223.37|11224.17|11224.17|11224.17|11224.17|11223.37|11223.37|0
1690195200000|2023-07-24 10:40:00|11227.82|11227.82|11251.74|11251.74|11255.12|11255.12|11227.82|11227.82|0
1690195500000|2023-07-24 10:45:00|11249.48|11249.48|11241.35|11241.35|11249.48|11249.48|11240.55|11240.55|0
1690195800000|2023-07-24 10:50:00|11240.56|11240.56|11238.01|11238.01|11240.56|11240.56|11237.28|11237.28|0
1690196100000|2023-07-24 10:55:00|11237.39|11237.39|11225.99|11225.99|11237.39|11237.39|11225.99|11225.99|0
1690196400000|2023-07-24 11:00:00|11225.51|11225.51|11202.92|11202.92|11226.86|11226.86|11202.92|11202.92|0
1690196700000|2023-07-24 11:05:00|11198.9|11198.9|11193|11193|11198.9|11198.9|11191.52|11191.52|0
1690197000000|2023-07-24 11:10:00|11193.45|11193.45|11210.42|11210.42|11210.42|11210.42|11193.22|11193.22|0
1690197300000|2023-07-24 11:15:00|11211.23|11211.23|11208.79|11208.79|11213.16|11213.16|11208.79|11208.79|0
1690197600000|2023-07-24 11:20:00|11209.6|11209.6|11212.75|11212.75|11212.75|11212.75|11209.6|11209.6|0
1690197900000|2023-07-24 11:25:00|11213.65|11213.65|11225.37|11225.37|11225.37|11225.37|11213.65|11213.65|0
1690198200000|2023-07-24 11:30:00|11224.4|11224.4|11219.53|11219.53|11224.4|11224.4|11219.53|11219.53|0
1690198500000|2023-07-24 11:35:00|11218.72|11218.72|11211.68|11211.68|11218.72|11218.72|11211.23|11211.23|0
1690198800000|2023-07-24 11:40:00|11211.46|11211.46|11204.88|11204.88|11211.46|11211.46|11202.72|11202.72|0
1690199100000|2023-07-24 11:45:00|11205.61|11205.61|11195.03|11195.03|11205.61|11205.61|11195.03|11195.03|0
1690199400000|2023-07-24 11:50:00|11194.41|11194.41|11193.47|11193.47|11194.41|11194.41|11193.47|11193.47|0
1690199700000|2023-07-24 11:55:00|11193.96|11193.96|11194.68|11194.68|11194.68|11194.68|11190.46|11190.46|0
1690200000000|2023-07-24 12:00:00|11195.49|11195.49|11197.94|11197.94|11200.21|11200.21|11195.49|11195.49|0
1690200300000|2023-07-24 12:05:00|11198.17|11198.17|11200.1|11200.1|11200.1|11200.1|11198.17|11198.17|0
1690200600000|2023-07-24 12:10:00|11200.89|11200.89|11199.69|11199.69|11205.15|11205.15|11199.24|11199.24|0
1690200900000|2023-07-24 12:15:00|11199.91|11199.91|11200.44|11200.44|11200.44|11200.44|11197.73|11197.73|0
1690201200000|2023-07-24 12:20:00|11199.63|11199.63|11200.43|11200.43|11200.43|11200.43|11199.63|11199.63|0
1690201500000|2023-07-24 12:25:00|11201.55|11201.55|11200.43|11200.43|11202.35|11202.35|11199.64|11199.64|0
1690201800000|2023-07-24 12:30:00|11199.95|11199.95|11196.6|11196.6|11200.91|11200.91|11194.77|11194.77|0
1690202100000|2023-07-24 12:35:00|11194.66|11194.66|11167.26|11167.26|11194.66|11194.66|11167.09|11167.09|0
1690202400000|2023-07-24 12:40:00|11167.03|11167.03|11167.86|11167.86|11167.86|11167.86|11166.8|11166.8|0
1690202700000|2023-07-24 12:45:00|11168.59|11168.59|11172.24|11172.24|11175.02|11175.02|11168.59|11168.59|0
1690203000000|2023-07-24 12:50:00|11172.46|11172.46|11176.23|11176.23|11178.03|11178.03|11172.46|11172.46|0
1690203300000|2023-07-24 12:55:00|11177.82|11177.82|11172.81|11172.81|11177.82|11177.82|11172.81|11172.81|0
1690203600000|2023-07-24 13:00:00|11172.32|11172.32|11174.03|11174.03|11174.03|11174.03|11172.1|11172.1|0
1690203900000|2023-07-24 13:05:00|11173.23|11173.23|11153.08|11153.08|11173.23|11173.23|11153.08|11153.08|0
1690204200000|2023-07-24 13:10:00|11150.83|11150.83|11154.92|11154.92|11154.92|11154.92|11150.39|11150.39|0
1690204500000|2023-07-24 13:15:00|11155.71|11155.71|11156.34|11156.34|11156.34|11156.34|11148.13|11148.13|0
1690204800000|2023-07-24 13:20:00|11157.14|11157.14|11163.06|11163.06|11163.06|11163.06|11156.41|11156.41|0
1690205100000|2023-07-24 13:25:00|11164.52|11164.52|11170.88|11170.88|11173.07|11173.07|11162.73|11162.73|0
1690205400000|2023-07-24 13:30:00|11171.61|11171.61|11176.96|11176.96|11177.75|11177.75|11171.61|11171.61|0
1690205700000|2023-07-24 13:35:00|11178.54|11178.54|11188.54|11188.54|11188.54|11188.54|11174.43|11174.43|0
1690206000000|2023-07-24 13:40:00|11189.16|11189.16|11195.33|11195.33|11195.33|11195.33|11188.52|11188.52|0
1690206300000|2023-07-24 13:45:00|11194.53|11194.53|11213.9|11213.9|11214.79|11214.79|11191.6|11191.6|0
1690206600000|2023-07-24 13:50:00|11213.41|11213.41|11199.81|11199.81|11213.41|11213.41|11198.35|11198.35|0
1690206900000|2023-07-24 13:55:00|11199.08|11199.08|11198.22|11198.22|11200.21|11200.21|11197.96|11197.96|0
1690207200000|2023-07-24 14:00:00|11196.03|11196.03|11188.35|11188.35|11198.22|11198.22|11188.35|11188.35|0
1690207500000|2023-07-24 14:05:00|11188.8|11188.8|11160.57|11160.57|11188.8|11188.8|11157.53|11157.53|0
1690207800000|2023-07-24 14:10:00|11163.63|11163.63|11160.61|11160.61|11165.41|11165.41|11157.28|11157.28|0
1690208100000|2023-07-24 14:15:00|11159.26|11159.26|11107.3|11107.3|11159.26|11159.26|11107.3|11107.3|0
1690208400000|2023-07-24 14:20:00|11107.53|11107.53|11100.78|11100.78|11107.98|11107.98|11100.78|11100.78|0
1690208700000|2023-07-24 14:25:00|11101.91|11101.91|11092.58|11092.58|11101.91|11101.91|11090.01|11090.01|0
1690209000000|2023-07-24 14:30:00|11093.31|11093.31|11096.06|11096.06|11096.06|11096.06|11087.92|11087.92|0
1690209300000|2023-07-24 14:35:00|11095.84|11095.84|11101.96|11101.96|11101.96|11101.96|11094.94|11094.94|0
1690209600000|2023-07-24 14:40:00|11103.09|11103.09|11118.14|11118.14|11123.12|11123.12|11103.09|11103.09|0
1690209900000|2023-07-24 14:45:00|11117.17|11117.17|11115.04|11115.04|11117.17|11117.17|11108.09|11108.09|0
1690210200000|2023-07-24 14:50:00|11115.85|11115.85|11119.23|11119.23|11131.66|11131.66|11115.85|11115.85|0
1690210500000|2023-07-24 14:55:00|11117.77|11117.77|11122.54|11122.54|11122.54|11122.54|11117.77|11117.77|0
1690210800000|2023-07-24 15:00:00|11121.42|11121.42|11118.03|11118.03|11127.73|11127.73|11116.05|11116.05|0
1690211100000|2023-07-24 15:05:00|11118.76|11118.76|11127.75|11127.75|11127.75|11127.75|11118.76|11118.76|0
1690211400000|2023-07-24 15:10:00|11126.96|11126.96|11131.98|11131.98|11135.17|11135.17|11126.96|11126.96|0
1690211700000|2023-07-24 15:15:00|11132.71|11132.71|11122.16|11122.16|11132.71|11132.71|11122.13|11122.13|0
1690212000000|2023-07-24 15:20:00|11120.32|11120.32|11134.07|11134.07|11134.07|11134.07|11120.32|11120.32|0
1690212300000|2023-07-24 15:25:00|11134.97|11134.97|11141.8|11141.8|11143.6|11143.6|11133.35|11133.35|0
1690269300000|2023-07-25 07:15:00|11091.91|11091.91|11091.41|11091.41|11100.55|11100.55|11090.56|11090.56|0
1690269600000|2023-07-25 07:20:00|11087.28|11087.28|11065.58|11065.58|11087.28|11087.28|11064.03|11064.03|0
1690269900000|2023-07-25 07:25:00|11063.33|11063.33|11053.58|11053.58|11063.33|11063.33|11049.5|11049.5|0
1690270200000|2023-07-25 07:30:00|11057.54|11057.54|11077.41|11077.41|11082.75|11082.75|11055.05|11055.05|0
1690270500000|2023-07-25 07:35:00|11074.99|11074.99|11072.88|11072.88|11074.99|11074.99|11069.8|11069.8|0
1690270800000|2023-07-25 07:40:00|11076.48|11076.48|11074.64|11074.64|11076.48|11076.48|11071.22|11071.22|0
1690271100000|2023-07-25 07:45:00|11075.12|11075.12|11102.05|11102.05|11103.99|11103.99|11071.68|11071.68|0
1690271400000|2023-07-25 07:50:00|11102.95|11102.95|11095.92|11095.92|11102.95|11102.95|11095.72|11095.72|0
1690271700000|2023-07-25 07:55:00|11096.73|11096.73|11100.85|11100.85|11102.95|11102.95|11096.73|11096.73|0
1690272000000|2023-07-25 08:00:00|11102.31|11102.31|11108.74|11108.74|11108.74|11108.74|11102.31|11102.31|0
1690272300000|2023-07-25 08:05:00|11108.25|11108.25|11132.58|11132.58|11132.58|11132.58|11098.95|11098.95|0
1690272600000|2023-07-25 08:10:00|11130.39|11130.39|11136.11|11136.11|11136.11|11136.11|11121.59|11121.59|0
1690272900000|2023-07-25 08:15:00|11138.63|11138.63|11158.96|11158.96|11158.99|11158.99|11138.63|11138.63|0
1690273200000|2023-07-25 08:20:00|11158.23|11158.23|11160.46|11160.46|11160.46|11160.46|11153.69|11153.69|0
1690273500000|2023-07-25 08:25:00|11161.19|11161.19|11165.9|11165.9|11165.9|11165.9|11159.38|11159.38|0
1690273800000|2023-07-25 08:30:00|11166.34|11166.34|11183.94|11183.94|11183.94|11183.94|11166.34|11166.34|0
1690274100000|2023-07-25 08:35:00|11183.5|11183.5|11179.1|11179.1|11183.5|11183.5|11179.1|11179.1|0
1690274400000|2023-07-25 08:40:00|11176.73|11176.73|11166.61|11166.61|11177.52|11177.52|11165.6|11165.6|0
1690274700000|2023-07-25 08:45:00|11167.42|11167.42|11178.55|11178.55|11180.01|11180.01|11167.42|11167.42|0
1690275000000|2023-07-25 08:50:00|11179.51|11179.51|11181.29|11181.29|11182.9|11182.9|11176|11176|0
1690275300000|2023-07-25 08:55:00|11180.39|11180.39|11180.03|11180.03|11181.62|11181.62|11180.03|11180.03|0
1690275600000|2023-07-25 09:00:00|11176.81|11176.81|11175.41|11175.41|11176.81|11176.81|11173.04|11173.04|0
1690275900000|2023-07-25 09:05:00|11174.44|11174.44|11173.87|11173.87|11175.35|11175.35|11173.16|11173.16|0
1690276200000|2023-07-25 09:10:00|11169.59|11169.59|11166.55|11166.55|11169.59|11169.59|11165.61|11165.61|0
1690276500000|2023-07-25 09:15:00|11168.01|11168.01|11172.44|11172.44|11172.44|11172.44|11167.93|11167.93|0
1690276800000|2023-07-25 09:20:00|11172.7|11172.7|11175.82|11175.82|11175.82|11175.82|11172.21|11172.21|0
1690277100000|2023-07-25 09:25:00|11172.86|11172.86|11174.18|11174.18|11174.18|11174.18|11172.41|11172.41|0
1690277400000|2023-07-25 09:30:00|11173.45|11173.45|11174.86|11174.86|11176.44|11176.44|11173.45|11173.45|0
1690277700000|2023-07-25 09:35:00|11177.11|11177.11|11178.52|11178.52|11178.52|11178.52|11177.11|11177.11|0
1690278000000|2023-07-25 09:40:00|11179.31|11179.31|11188.27|11188.27|11189.88|11189.88|11179.31|11179.31|0
1690278300000|2023-07-25 09:45:00|11186.58|11186.58|11172.93|11172.93|11186.58|11186.58|11170.67|11170.67|0
1690278600000|2023-07-25 09:50:00|11171.7|11171.7|11163.32|11163.32|11171.7|11171.7|11161|11161|0
1690278900000|2023-07-25 09:55:00|11164.12|11164.12|11166.37|11166.37|11172.42|11172.42|11164.12|11164.12|0
1690279200000|2023-07-25 10:00:00|11165.4|11165.4|11160.32|11160.32|11165.4|11165.4|11160.32|11160.32|0
1690279500000|2023-07-25 10:05:00|11160.77|11160.77|11136.29|11136.29|11161.9|11161.9|11136.29|11136.29|0
1690279800000|2023-07-25 10:10:00|11132.91|11132.91|11132.21|11132.21|11132.91|11132.91|11129.63|11129.63|0
1690280100000|2023-07-25 10:15:00|11131.08|11131.08|11133.89|11133.89|11133.89|11133.89|11130.19|11130.19|0
1690280400000|2023-07-25 10:20:00|11134.62|11134.62|11142.84|11142.84|11142.84|11142.84|11133.89|11133.89|0
1690280700000|2023-07-25 10:25:00|11145.1|11145.1|11146.77|11146.77|11146.77|11146.77|11144.13|11144.13|0
1690281000000|2023-07-25 10:30:00|11146.32|11146.32|11143.28|11143.28|11146.32|11146.32|11143.28|11143.28|0
1690281300000|2023-07-25 10:35:00|11142.15|11142.15|11140.97|11140.97|11142.56|11142.56|11140.48|11140.48|0
1690281600000|2023-07-25 10:40:00|11140.17|11140.17|11143.91|11143.91|11146.17|11146.17|11140.02|11140.02|0
1690281900000|2023-07-25 10:45:00|11143.3|11143.3|11151.22|11151.22|11151.83|11151.83|11142.5|11142.5|0
1690282200000|2023-07-25 10:50:00|11150.77|11150.77|11149.07|11149.07|11151.52|11151.52|11148.83|11148.83|0
1690282500000|2023-07-25 10:55:00|11150.91|11150.91|11145.87|11145.87|11150.91|11150.91|11145.87|11145.87|0
1690282800000|2023-07-25 11:00:00|11145.38|11145.38|11138.35|11138.35|11145.38|11145.38|11136.9|11136.9|0
1690283100000|2023-07-25 11:05:00|11138.83|11138.83|11136.99|11136.99|11138.83|11138.83|11136.99|11136.99|0
1690283400000|2023-07-25 11:10:00|11136.02|11136.02|11127.25|11127.25|11136.02|11136.02|11127.25|11127.25|0
1690283700000|2023-07-25 11:15:00|11126.28|11126.28|11136.85|11136.85|11137.09|11137.09|11125.47|11125.47|0
1690284000000|2023-07-25 11:20:00|11137.33|11137.33|11149.84|11149.84|11150.63|11150.63|11137.33|11137.33|0
1690284300000|2023-07-25 11:25:00|11151.3|11151.3|11153.13|11153.13|11153.13|11153.13|11151.3|11151.3|0
1690284600000|2023-07-25 11:30:00|11153.86|11153.86|11154.71|11154.71|11154.71|11154.71|11153.86|11153.86|0
1690284900000|2023-07-25 11:35:00|11155.67|11155.67|11158.27|11158.27|11162.11|11162.11|11155.67|11155.67|0
1690285200000|2023-07-25 11:40:00|11156.92|11156.92|11164.62|11164.62|11164.62|11164.62|11156.92|11156.92|0
1690285500000|2023-07-25 11:45:00|11164.01|11164.01|11162.63|11162.63|11165.96|11165.96|11162.63|11162.63|0
1690285800000|2023-07-25 11:50:00|11163.44|11163.44|11168.88|11168.88|11168.88|11168.88|11163.44|11163.44|0
1690286100000|2023-07-25 11:55:00|11169.61|11169.61|11174.09|11174.09|11175.06|11175.06|11169.61|11169.61|0
1690286400000|2023-07-25 12:00:00|11173.61|11173.61|11198.49|11198.49|11198.49|11198.49|11173.61|11173.61|0
1690286700000|2023-07-25 12:05:00|11202.84|11202.84|11200.47|11200.47|11204.43|11204.43|11200.47|11200.47|0
1690287000000|2023-07-25 12:10:00|11199.34|11199.34|11201.84|11201.84|11201.84|11201.84|11199.34|11199.34|0
1690287300000|2023-07-25 12:15:00|11200.38|11200.38|11195.8|11195.8|11200.38|11200.38|11190.23|11190.23|0
1690287600000|2023-07-25 12:20:00|11194.67|11194.67|11195.41|11195.41|11196.76|11196.76|11193.54|11193.54|0
1690287900000|2023-07-25 12:25:00|11194.68|11194.68|11193.71|11193.71|11194.68|11194.68|11193.71|11193.71|0
1690288200000|2023-07-25 12:30:00|11184.24|11184.24|11196.33|11196.33|11196.33|11196.33|11181.08|11181.08|0
1690288500000|2023-07-25 12:35:00|11195.43|11195.43|11195.47|11195.47|11195.47|11195.47|11193.96|11193.96|0
1690288800000|2023-07-25 12:40:00|11194.99|11194.99|11195.48|11195.48|11196.21|11196.21|11194.02|11194.02|0
1690289100000|2023-07-25 12:45:00|11196.21|11196.21|11179.32|11179.32|11196.21|11196.21|11174.27|11174.27|0
1690289400000|2023-07-25 12:50:00|11179.8|11179.8|11176.11|11176.11|11179.8|11179.8|11175.3|11175.3|0
1690289700000|2023-07-25 12:55:00|11175.49|11175.49|11186.49|11186.49|11186.49|11186.49|11175.49|11175.49|0
1690290000000|2023-07-25 13:00:00|11185.52|11185.52|11184.81|11184.81|11185.52|11185.52|11180.12|11180.12|0
1690290300000|2023-07-25 13:05:00|11190.99|11190.99|11187.48|11187.48|11194.05|11194.05|11187.48|11187.48|0
1690290600000|2023-07-25 13:10:00|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|0
1690290900000|2023-07-25 13:15:00|11190.64|11190.64|11189.23|11189.23|11191.6|11191.6|11189.23|11189.23|0
1690291200000|2023-07-25 13:20:00|11188.75|11188.75|11187.02|11187.02|11188.75|11188.75|11184.84|11184.84|0
1690291500000|2023-07-25 13:25:00|11187.5|11187.5|11198.86|11198.86|11200.1|11200.1|11187.06|11187.06|0
1690291800000|2023-07-25 13:30:00|11198.38|11198.38|11199.14|11199.14|11202.34|11202.34|11197.56|11197.56|0
1690292100000|2023-07-25 13:35:00|11199.59|11199.59|11201.15|11201.15|11208.77|11208.77|11199.59|11199.59|0
1690292400000|2023-07-25 13:40:00|11199.69|11199.69|11208.42|11208.42|11208.59|11208.59|11198.48|11198.48|0
1690292700000|2023-07-25 13:45:00|11209.15|11209.15|11194.77|11194.77|11209.37|11209.37|11188.7|11188.7|0
1690293000000|2023-07-25 13:50:00|11195.22|11195.22|11197.79|11197.79|11197.79|11197.79|11186.7|11186.7|0
1690293300000|2023-07-25 13:55:00|11198.6|11198.6|11204.17|11204.17|11208.57|11208.57|11198.6|11198.6|0
1690293600000|2023-07-25 14:00:00|11204.62|11204.62|11210.95|11210.95|11210.95|11210.95|11204.17|11204.17|0
1690293900000|2023-07-25 14:05:00|11209.82|11209.82|11199.48|11199.48|11209.82|11209.82|11198.85|11198.85|0
1690294200000|2023-07-25 14:10:00|11200.27|11200.27|11209.31|11209.31|11209.31|11209.31|11200.27|11200.27|0
1690294500000|2023-07-25 14:15:00|11209.99|11209.99|11206.69|11206.69|11210.6|11210.6|11205.17|11205.17|0
1690294800000|2023-07-25 14:20:00|11208.91|11208.91|11200.57|11200.57|11209.36|11209.36|11199.84|11199.84|0
1690295100000|2023-07-25 14:25:00|11200.12|11200.12|11185.96|11185.96|11200.12|11200.12|11185.04|11185.04|0
1690295400000|2023-07-25 14:30:00|11184.99|11184.99|11187.1|11187.1|11187.1|11187.1|11183.78|11183.78|0
1690295700000|2023-07-25 14:35:00|11187.54|11187.54|11187.98|11187.98|11189.57|11189.57|11185.78|11185.78|0
1690296000000|2023-07-25 14:40:00|11188.79|11188.79|11195.93|11195.93|11195.93|11195.93|11188.33|11188.33|0
1690296300000|2023-07-25 14:45:00|11195.45|11195.45|11196.76|11196.76|11197.61|11197.61|11194.56|11194.56|0
1690296600000|2023-07-25 14:50:00|11197.73|11197.73|11196.06|11196.06|11200.38|11200.38|11195.9|11195.9|0
1690296900000|2023-07-25 14:55:00|11195.61|11195.61|11190.69|11190.69|11198.21|11198.21|11190.44|11190.44|0
1690297200000|2023-07-25 15:00:00|11191.65|11191.65|11189.23|11189.23|11191.65|11191.65|11183.48|11183.48|0
1690297500000|2023-07-25 15:05:00|11189.72|11189.72|11194.39|11194.39|11195.2|11195.2|11189.72|11189.72|0
1690297800000|2023-07-25 15:10:00|11193.49|11193.49|11195.83|11195.83|11196.41|11196.41|11193.49|11193.49|0
1690298100000|2023-07-25 15:15:00|11196.32|11196.32|11202.61|11202.61|11202.61|11202.61|11195.1|11195.1|0
1690298400000|2023-07-25 15:20:00|11203.22|11203.22|11200.01|11200.01|11203.22|11203.22|11198.34|11198.34|0
1690298700000|2023-07-25 15:25:00|11198.83|11198.83|11205.44|11205.44|11205.44|11205.44|11191.74|11191.74|0
1690355700000|2023-07-26 07:15:00|11146.74|11146.74|11139.12|11139.12|11146.74|11146.74|11121.13|11121.13|0
1690356000000|2023-07-26 07:20:00|11139.57|11139.57|11128.9|11128.9|11141.03|11141.03|11128.6|11128.6|0
1690356300000|2023-07-26 07:25:00|11132.67|11132.67|11128.68|11128.68|11134.94|11134.94|11128.68|11128.68|0
1690356600000|2023-07-26 07:30:00|11127.14|11127.14|11134.38|11134.38|11137.48|11137.48|11124.88|11124.88|0
1690356900000|2023-07-26 07:35:00|11135.11|11135.11|11130.94|11130.94|11137.64|11137.64|11130.94|11130.94|0
1690357200000|2023-07-26 07:40:00|11125.3|11125.3|11091.08|11091.08|11125.3|11125.3|11091.08|11091.08|0
1690357500000|2023-07-26 07:45:00|11091.31|11091.31|11100.94|11100.94|11105.18|11105.18|11091.08|11091.08|0
1690357800000|2023-07-26 07:50:00|11100.15|11100.15|11090.51|11090.51|11100.48|11100.48|11087.68|11087.68|0
1690358100000|2023-07-26 07:55:00|11091.97|11091.97|11089.24|11089.24|11094.64|11094.64|11088.9|11088.9|0
1690358400000|2023-07-26 08:00:00|11088.51|11088.51|11077.89|11077.89|11088.51|11088.51|11077.89|11077.89|0
1690358700000|2023-07-26 08:05:00|11075.47|11075.47|11110.49|11110.49|11110.49|11110.49|11073.06|11073.06|0
1690359000000|2023-07-26 08:10:00|11112.1|11112.1|11115.22|11115.22|11116.13|11116.13|11112.1|11112.1|0
1690359300000|2023-07-26 08:15:00|11115|11115|11121.72|11121.72|11121.88|11121.88|11112.75|11112.75|0
1690359600000|2023-07-26 08:20:00|11123.07|11123.07|11122.53|11122.53|11125.48|11125.48|11120.72|11120.72|0
1690359900000|2023-07-26 08:25:00|11120.34|11120.34|11123.45|11123.45|11125.48|11125.48|11118.73|11118.73|0
1690360200000|2023-07-26 08:30:00|11120.17|11120.17|11118.43|11118.43|11120.39|11120.39|11118.43|11118.43|0
1690360500000|2023-07-26 08:35:00|11120.04|11120.04|11133.7|11133.7|11134.6|11134.6|11120.04|11120.04|0
1690360800000|2023-07-26 08:40:00|11132.36|11132.36|11126.51|11126.51|11132.36|11132.36|11126.51|11126.51|0
1690361100000|2023-07-26 08:45:00|11126.28|11126.28|11121.93|11121.93|11126.74|11126.74|11121.93|11121.93|0
1690361400000|2023-07-26 08:50:00|11120.96|11120.96|11121.42|11121.42|11121.42|11121.42|11119.35|11119.35|0
1690361700000|2023-07-26 08:55:00|11121.9|11121.9|11130.51|11130.51|11130.51|11130.51|11121.9|11121.9|0
1690362000000|2023-07-26 09:00:00|11129.05|11129.05|11130.47|11130.47|11130.47|11130.47|11129.05|11129.05|0
1690362300000|2023-07-26 09:05:00|11129.12|11129.12|11121.8|11121.8|11129.12|11129.12|11119.3|11119.3|0
1690362600000|2023-07-26 09:10:00|11119.61|11119.61|11116.39|11116.39|11121.07|11121.07|11116.39|11116.39|0
1690362900000|2023-07-26 09:15:00|11115.42|11115.42|11117.26|11117.26|11118.17|11118.17|11114.62|11114.62|0
1690363200000|2023-07-26 09:20:00|11113.88|11113.88|11107.82|11107.82|11113.88|11113.88|11104.36|11104.36|0
1690363500000|2023-07-26 09:25:00|11109.16|11109.16|11106.81|11106.81|11110.55|11110.55|11106.01|11106.01|0
1690363800000|2023-07-26 09:30:00|11106.01|11106.01|11106.46|11106.46|11106.46|11106.46|11106.01|11106.01|0
1690364100000|2023-07-26 09:35:00|11105.73|11105.73|11090.82|11090.82|11105.73|11105.73|11090.21|11090.21|0
1690364400000|2023-07-26 09:40:00|11090.21|11090.21|11088.1|11088.1|11090.21|11090.21|11086.81|11086.81|0
1690364700000|2023-07-26 09:45:00|11092.35|11092.35|11106.17|11106.17|11108.72|11108.72|11092.35|11092.35|0
1690365000000|2023-07-26 09:50:00|11105.2|11105.2|11108.88|11108.88|11108.88|11108.88|11105.2|11105.2|0
1690365300000|2023-07-26 09:55:00|11110.01|11110.01|11110.15|11110.15|11110.31|11110.31|11109.18|11109.18|0
1690365600000|2023-07-26 10:00:00|11111.5|11111.5|11110.78|11110.78|11111.5|11111.5|11109.06|11109.06|0
1690365900000|2023-07-26 10:05:00|11108.36|11108.36|11094.85|11094.85|11109.17|11109.17|11094.85|11094.85|0
1690366200000|2023-07-26 10:10:00|11093.24|11093.24|11092.69|11092.69|11096.24|11096.24|11092.69|11092.69|0
1690366500000|2023-07-26 10:15:00|11093.42|11093.42|11093.43|11093.43|11094.45|11094.45|11092.52|11092.52|0
1690366800000|2023-07-26 10:20:00|11091.97|11091.97|11080.75|11080.75|11092.7|11092.7|11080.75|11080.75|0
1690367100000|2023-07-26 10:25:00|11081.23|11081.23|11087.51|11087.51|11087.51|11087.51|11081.23|11081.23|0
1690367400000|2023-07-26 10:30:00|11086.05|11086.05|11085.98|11085.98|11086.05|11086.05|11085.25|11085.25|0
1690367700000|2023-07-26 10:35:00|11085.01|11085.01|11091.8|11091.8|11093.76|11093.76|11084.04|11084.04|0
1690368000000|2023-07-26 10:40:00|11090.89|11090.89|11090.52|11090.52|11092.13|11092.13|11086.6|11086.6|0
1690368300000|2023-07-26 10:45:00|11091.01|11091.01|11093.54|11093.54|11094.99|11094.99|11090.33|11090.33|0
1690368600000|2023-07-26 10:50:00|11092.86|11092.86|11075.72|11075.72|11092.86|11092.86|11075.72|11075.72|0
1690368900000|2023-07-26 10:55:00|11075.27|11075.27|11074.13|11074.13|11075.27|11075.27|11072.88|11072.88|0
1690369200000|2023-07-26 11:00:00|11073.91|11073.91|11055.47|11055.47|11074.59|11074.59|11055.47|11055.47|0
1690369500000|2023-07-26 11:05:00|11054.75|11054.75|11048.62|11048.62|11054.75|11054.75|11046.68|11046.68|0
1690369800000|2023-07-26 11:10:00|11049.35|11049.35|11032.48|11032.48|11049.35|11049.35|11032.48|11032.48|0
1690370100000|2023-07-26 11:15:00|11034.09|11034.09|11042.07|11042.07|11042.07|11042.07|11032.15|11032.15|0
1690370400000|2023-07-26 11:20:00|11042.8|11042.8|11049.21|11049.21|11049.21|11049.21|11042.8|11042.8|0
1690370700000|2023-07-26 11:25:00|11050.56|11050.56|11051.69|11051.69|11051.69|11051.69|11050.56|11050.56|0
1690371000000|2023-07-26 11:30:00|11052.49|11052.49|11053.82|11053.82|11053.82|11053.82|11049.96|11049.96|0
1690371300000|2023-07-26 11:35:00|11054.72|11054.72|11050.25|11050.25|11056.18|11056.18|11050.25|11050.25|0
1690371600000|2023-07-26 11:40:00|11050.98|11050.98|11045.78|11045.78|11051.71|11051.71|11045.78|11045.78|0
1690371900000|2023-07-26 11:45:00|11044.81|11044.81|11051.08|11051.08|11051.08|11051.08|11044.81|11044.81|0
1690372200000|2023-07-26 11:50:00|11052.21|11052.21|11054.03|11054.03|11054.03|11054.03|11050.98|11050.98|0
1690372500000|2023-07-26 11:55:00|11056.4|11056.4|11053.81|11053.81|11057.21|11057.21|11053.81|11053.81|0
1690372800000|2023-07-26 12:00:00|11053.58|11053.58|11053.68|11053.68|11053.94|11053.94|11052.07|11052.07|0
1690373100000|2023-07-26 12:05:00|11054.58|11054.58|11064.53|11064.53|11064.53|11064.53|11054.58|11054.58|0
1690373400000|2023-07-26 12:10:00|11064.09|11064.09|11066.6|11066.6|11066.6|11066.6|11063.36|11063.36|0
1690373700000|2023-07-26 12:15:00|11067.08|11067.08|11073.03|11073.03|11075.45|11075.45|11066.6|11066.6|0
1690374000000|2023-07-26 12:20:00|11072.8|11072.8|11074.99|11074.99|11074.99|11074.99|11071.83|11071.83|0
1690374300000|2023-07-26 12:25:00|11074.26|11074.26|11073.55|11073.55|11074.26|11074.26|11073.04|11073.04|0
1690374600000|2023-07-26 12:30:00|11074.68|11074.68|11078.44|11078.44|11078.44|11078.44|11074.68|11074.68|0
1690374900000|2023-07-26 12:35:00|11078.89|11078.89|11081.11|11081.11|11081.39|11081.39|11078.43|11078.43|0
1690375200000|2023-07-26 12:40:00|11082.97|11082.97|11091.77|11091.77|11091.77|11091.77|11082.97|11082.97|0
1690375500000|2023-07-26 12:45:00|11093.23|11093.23|11100.74|11100.74|11101.19|11101.19|11093.23|11093.23|0
1690375800000|2023-07-26 12:50:00|11101.55|11101.55|11104.39|11104.39|11105.12|11105.12|11101.22|11101.22|0
1690376100000|2023-07-26 12:55:00|11103.71|11103.71|11098.46|11098.46|11103.71|11103.71|11097.34|11097.34|0
1690376400000|2023-07-26 13:00:00|11096.52|11096.52|11094.37|11094.37|11096.97|11096.97|11094.25|11094.25|0
1690376700000|2023-07-26 13:05:00|11092.92|11092.92|11095.5|11095.5|11095.5|11095.5|11092.92|11092.92|0
1690377000000|2023-07-26 13:10:00|11094.6|11094.6|11088.1|11088.1|11095.33|11095.33|11088.1|11088.1|0
1690377300000|2023-07-26 13:15:00|11087.2|11087.2|11083.65|11083.65|11091.3|11091.3|11082.47|11082.47|0
1690377600000|2023-07-26 13:20:00|11084.27|11084.27|11082.03|11082.03|11085.29|11085.29|11081.58|11081.58|0
1690377900000|2023-07-26 13:25:00|11082.48|11082.48|11082.77|11082.77|11084.05|11084.05|11081.97|11081.97|0
1690378200000|2023-07-26 13:30:00|11083.26|11083.26|11103.69|11103.69|11105.03|11105.03|11082.81|11082.81|0
1690378500000|2023-07-26 13:35:00|11104.48|11104.48|11116.93|11116.93|11118.62|11118.62|11104.03|11104.03|0
1690378800000|2023-07-26 13:40:00|11117.38|11117.38|11142.64|11142.64|11143.61|11143.61|11117.38|11117.38|0
1690379100000|2023-07-26 13:45:00|11143.1|11143.1|11117|11117|11144.03|11144.03|11117|11117|0
1690379400000|2023-07-26 13:50:00|11116.29|11116.29|11121.72|11121.72|11126.25|11126.25|11116.29|11116.29|0
1690379700000|2023-07-26 13:55:00|11120.46|11120.46|11119.5|11119.5|11120.91|11120.91|11115.81|11115.81|0
1690380000000|2023-07-26 14:00:00|11118.7|11118.7|11142.21|11142.21|11152.6|11152.6|11118.7|11118.7|0
1690380300000|2023-07-26 14:05:00|11142.94|11142.94|11143.6|11143.6|11148.89|11148.89|11140.41|11140.41|0
1690380600000|2023-07-26 14:10:00|11142.63|11142.63|11143.07|11143.07|11143.55|11143.55|11140.4|11140.4|0
1690380900000|2023-07-26 14:15:00|11144.68|11144.68|11144.12|11144.12|11145.57|11145.57|11142.06|11142.06|0
1690381200000|2023-07-26 14:20:00|11142.54|11142.54|11149.24|11149.24|11149.24|11149.24|11142.54|11142.54|0
1690381500000|2023-07-26 14:25:00|11149.69|11149.69|11149.29|11149.29|11149.69|11149.69|11147.78|11147.78|0
1690381800000|2023-07-26 14:30:00|11149.74|11149.74|11156.9|11156.9|11157.83|11157.83|11149.29|11149.29|0
1690382100000|2023-07-26 14:35:00|11157.35|11157.35|11150.63|11150.63|11164.81|11164.81|11150.63|11150.63|0
1690382400000|2023-07-26 14:40:00|11149.74|11149.74|11145.28|11145.28|11149.74|11149.74|11139.81|11139.81|0
1690382700000|2023-07-26 14:45:00|11145.05|11145.05|11149.02|11149.02|11149.02|11149.02|11141.27|11141.27|0
1690383000000|2023-07-26 14:50:00|11148.57|11148.57|11150.37|11150.37|11151.83|11151.83|11148.57|11148.57|0
1690383300000|2023-07-26 14:55:00|11149.92|11149.92|11148.63|11148.63|11153.87|11153.87|11146.28|11146.28|0
1690383600000|2023-07-26 15:00:00|11147.29|11147.29|11144.09|11144.09|11149.85|11149.85|11141.65|11141.65|0
1690383900000|2023-07-26 15:05:00|11144.82|11144.82|11154.9|11154.9|11154.9|11154.9|11144.82|11144.82|0
1690384200000|2023-07-26 15:10:00|11154.67|11154.67|11181.09|11181.09|11181.09|11181.09|11154.67|11154.67|0
1690384500000|2023-07-26 15:15:00|11180.36|11180.36|11182.39|11182.39|11182.5|11182.5|11174.61|11174.61|0
1690384800000|2023-07-26 15:20:00|11181.66|11181.66|11182.36|11182.36|11185.75|11185.75|11181.66|11181.66|0
1690385100000|2023-07-26 15:25:00|11181.57|11181.57|11181.81|11181.81|11185.22|11185.22|11177.49|11177.49|0
1690442100000|2023-07-27 07:15:00|11251.67|11251.67|11266.83|11266.83|11266.83|11266.83|11249.25|11249.25|0
1690442400000|2023-07-27 07:20:00|11270.22|11270.22|11273.58|11273.58|11276.81|11276.81|11270.22|11270.22|0
1690442700000|2023-07-27 07:25:00|11274.55|11274.55|11274.01|11274.01|11276.74|11276.74|11268.59|11268.59|0
1690443000000|2023-07-27 07:30:00|11274.62|11274.62|11315.03|11315.03|11315.83|11315.83|11274.62|11274.62|0
1690443300000|2023-07-27 07:35:00|11314.3|11314.3|11334.6|11334.6|11334.6|11334.6|11314.3|11314.3|0
1690443600000|2023-07-27 07:40:00|11333.81|11333.81|11323.07|11323.07|11338.86|11338.86|11311.47|11311.47|0
1690443900000|2023-07-27 07:45:00|11327.54|11327.54|11325.12|11325.12|11328.27|11328.27|11325.12|11325.12|0
1690444200000|2023-07-27 07:50:00|11323.78|11323.78|11338.9|11338.9|11338.9|11338.9|11323.78|11323.78|0
1690444500000|2023-07-27 07:55:00|11342.5|11342.5|11340.02|11340.02|11345.88|11345.88|11340.02|11340.02|0
1690444800000|2023-07-27 08:00:00|11336.8|11336.8|11343.69|11343.69|11344.55|11344.55|11335.69|11335.69|0
1690445100000|2023-07-27 08:05:00|11343.2|11343.2|11340.86|11340.86|11343.2|11343.2|11339.65|11339.65|0
1690445400000|2023-07-27 08:10:00|11340.13|11340.13|11335.68|11335.68|11340.86|11340.86|11334.09|11334.09|0
1690445700000|2023-07-27 08:15:00|11335.19|11335.19|11316.29|11316.29|11335.19|11335.19|11310.71|11310.71|0
1690446000000|2023-07-27 08:20:00|11317.74|11317.74|11320.84|11320.84|11326.25|11326.25|11317.74|11317.74|0
1690446300000|2023-07-27 08:25:00|11321.65|11321.65|11324.91|11324.91|11328.91|11328.91|11320.18|11320.18|0
1690446600000|2023-07-27 08:30:00|11326.49|11326.49|11294.59|11294.59|11326.49|11326.49|11282.27|11282.27|0
1690446900000|2023-07-27 08:35:00|11295.07|11295.07|11302.94|11302.94|11309.35|11309.35|11295.07|11295.07|0
1690447200000|2023-07-27 08:40:00|11304.4|11304.4|11303.59|11303.59|11304.4|11304.4|11300.28|11300.28|0
1690447500000|2023-07-27 08:45:00|11300.36|11300.36|11307.23|11307.23|11308.81|11308.81|11299.07|11299.07|0
1690447800000|2023-07-27 08:50:00|11306.43|11306.43|11308.75|11308.75|11309.56|11309.56|11305.71|11305.71|0
1690448100000|2023-07-27 08:55:00|11310.55|11310.55|11309.51|11309.51|11314.32|11314.32|11309.05|11309.05|0
1690448400000|2023-07-27 09:00:00|11308.05|11308.05|11307.8|11307.8|11309.59|11309.59|11306.38|11306.38|0
1690448700000|2023-07-27 09:05:00|11310.04|11310.04|11279.86|11279.86|11312.52|11312.52|11279.13|11279.13|0
1690449000000|2023-07-27 09:10:00|11279.05|11279.05|11223.92|11223.92|11279.05|11279.05|11223.11|11223.11|0
1690449300000|2023-07-27 09:15:00|11224.4|11224.4|11241.74|11241.74|11241.74|11241.74|11164|11164|0
1690449600000|2023-07-27 09:20:00|11241.01|11241.01|11235.94|11235.94|11241.46|11241.46|11226.41|11226.41|0
1690449900000|2023-07-27 09:25:00|11239.58|11239.58|11254.21|11254.21|11258.33|11258.33|11239.58|11239.58|0
1690450200000|2023-07-27 09:30:00|11252.68|11252.68|11255.91|11255.91|11258.1|11258.1|11251.55|11251.55|0
1690450500000|2023-07-27 09:35:00|11255.18|11255.18|11250.1|11250.1|11256.47|11256.47|11250.1|11250.1|0
1690450800000|2023-07-27 09:40:00|11247.78|11247.78|11255.17|11255.17|11258.58|11258.58|11244.98|11244.98|0
1690451100000|2023-07-27 09:45:00|11254.38|11254.38|11245.18|11245.18|11255.69|11255.69|11245.18|11245.18|0
1690451400000|2023-07-27 09:50:00|11245.91|11245.91|11245.84|11245.84|11245.91|11245.91|11243.65|11243.65|0
1690451700000|2023-07-27 09:55:00|11247.3|11247.3|11246.84|11246.84|11249.54|11249.54|11245.38|11245.38|0
1690452000000|2023-07-27 10:00:00|11245.26|11245.26|11249.73|11249.73|11249.73|11249.73|11239.17|11239.17|0
1690452300000|2023-07-27 10:05:00|11250.52|11250.52|11253.89|11253.89|11255.35|11255.35|11248.89|11248.89|0
1690452600000|2023-07-27 10:10:00|11252.36|11252.36|11250.11|11250.11|11252.36|11252.36|11248.03|11248.03|0
1690452900000|2023-07-27 10:15:00|11250.84|11250.84|11241.1|11241.1|11251.9|11251.9|11237.34|11237.34|0
1690453200000|2023-07-27 10:20:00|11241.58|11241.58|11239.5|11239.5|11243.04|11243.04|11239.5|11239.5|0
1690453500000|2023-07-27 10:25:00|11238.7|11238.7|11237.33|11237.33|11244.17|11244.17|11234.11|11234.11|0
1690453800000|2023-07-27 10:30:00|11236.53|11236.53|11239.21|11239.21|11243.23|11243.23|11236.53|11236.53|0
1690454100000|2023-07-27 10:35:00|11237.75|11237.75|11229.15|11229.15|11238.48|11238.48|11229.15|11229.15|0
1690454400000|2023-07-27 10:40:00|11228.42|11228.42|11202.11|11202.11|11228.42|11228.42|11201.38|11201.38|0
1690454700000|2023-07-27 10:45:00|11200.65|11200.65|11205|11205|11208.63|11208.63|11199.92|11199.92|0
1690455000000|2023-07-27 10:50:00|11206.46|11206.46|11207.41|11207.41|11210.46|11210.46|11206.46|11206.46|0
1690455300000|2023-07-27 10:55:00|11208.22|11208.22|11211.88|11211.88|11211.88|11211.88|11208.22|11208.22|0
1690455600000|2023-07-27 11:00:00|11214.94|11214.94|11212.15|11212.15|11224.65|11224.65|11212.15|11212.15|0
1690455900000|2023-07-27 11:05:00|11212.88|11212.88|11210.85|11210.85|11212.88|11212.88|11210.56|11210.56|0
1690456200000|2023-07-27 11:10:00|11214.25|11214.25|11215.06|11215.06|11215.71|11215.71|11214.25|11214.25|0
1690456500000|2023-07-27 11:15:00|11213.6|11213.6|11243.92|11243.92|11248.77|11248.77|11210.63|11210.63|0
1690456800000|2023-07-27 11:20:00|11244.4|11244.4|11248.47|11248.47|11248.47|11248.47|11243.61|11243.61|0
1690457100000|2023-07-27 11:25:00|11249.2|11249.2|11251.16|11251.16|11252.62|11252.62|11247.57|11247.57|0
1690457400000|2023-07-27 11:30:00|11252.13|11252.13|11265.18|11265.18|11265.24|11265.24|11252.13|11252.13|0
1690457700000|2023-07-27 11:35:00|11264.45|11264.45|11265.69|11265.69|11268.21|11268.21|11262.74|11262.74|0
1690458000000|2023-07-27 11:40:00|11266.6|11266.6|11271.31|11271.31|11271.31|11271.31|11266.6|11266.6|0
1690458300000|2023-07-27 11:45:00|11269.85|11269.85|11267.23|11267.23|11274.27|11274.27|11267.23|11267.23|0
1690458600000|2023-07-27 11:50:00|11263.59|11263.59|11260.27|11260.27|11263.59|11263.59|11259.54|11259.54|0
1690458900000|2023-07-27 11:55:00|11259.04|11259.04|11244.39|11244.39|11259.04|11259.04|11244.39|11244.39|0
1690459200000|2023-07-27 12:00:00|11243.95|11243.95|11237.83|11237.83|11243.95|11243.95|11237.04|11237.04|0
1690459500000|2023-07-27 12:05:00|11238.06|11238.06|11223.89|11223.89|11238.06|11238.06|11223.89|11223.89|0
1690459800000|2023-07-27 12:10:00|11224.79|11224.79|11225.53|11225.53|11225.63|11225.63|11224.73|11224.73|0
1690460100000|2023-07-27 12:15:00|11225.08|11225.08|11242.36|11242.36|11247.8|11247.8|11225.08|11225.08|0
1690460400000|2023-07-27 12:20:00|11241.57|11241.57|11226.14|11226.14|11242.69|11242.69|11225.69|11225.69|0
1690460700000|2023-07-27 12:25:00|11225.92|11225.92|11228.37|11228.37|11234.3|11234.3|11221.56|11221.56|0
1690461000000|2023-07-27 12:30:00|11245.12|11245.12|11239.42|11239.42|11245.12|11245.12|11232.75|11232.75|0
1690461300000|2023-07-27 12:35:00|11240.15|11240.15|11253.9|11253.9|11257.03|11257.03|11240.15|11240.15|0
1690461600000|2023-07-27 12:40:00|11254.35|11254.35|11260.75|11260.75|11261.64|11261.64|11252.16|11252.16|0
1690461900000|2023-07-27 12:45:00|11261.55|11261.55|11252.84|11252.84|11263.24|11263.24|11251.38|11251.38|0
1690462200000|2023-07-27 12:50:00|11252.03|11252.03|11239.69|11239.69|11254.3|11254.3|11239.69|11239.69|0
1690462500000|2023-07-27 12:55:00|11238.1|11238.1|11243.64|11243.64|11247.85|11247.85|11238.1|11238.1|0
1690462800000|2023-07-27 13:00:00|11244.12|11244.12|11253.19|11253.19|11259.13|11259.13|11242.9|11242.9|0
1690463100000|2023-07-27 13:05:00|11253.92|11253.92|11253.14|11253.14|11254.6|11254.6|11253.02|11253.02|0
1690463400000|2023-07-27 13:10:00|11251.56|11251.56|11244.75|11244.75|11251.56|11251.56|11241.99|11241.99|0
1690463700000|2023-07-27 13:15:00|11245.65|11245.65|11266.99|11266.99|11266.99|11266.99|11237.31|11237.31|0
1690464000000|2023-07-27 13:20:00|11266.19|11266.19|11271.87|11271.87|11272.6|11272.6|11262.95|11262.95|0
1690464300000|2023-07-27 13:25:00|11271.42|11271.42|11278.17|11278.17|11282.1|11282.1|11271.42|11271.42|0
1690464600000|2023-07-27 13:30:00|11277.69|11277.69|11276.35|11276.35|11278.1|11278.1|11269.4|11269.4|0
1690464900000|2023-07-27 13:35:00|11277.25|11277.25|11283.49|11283.49|11283.49|11283.49|11277.09|11277.09|0
1690465200000|2023-07-27 13:40:00|11282.59|11282.59|11275.55|11275.55|11282.59|11282.59|11273.61|11273.61|0
1690465500000|2023-07-27 13:45:00|11274.65|11274.65|11273.56|11273.56|11275.38|11275.38|11270.81|11270.81|0
1690465800000|2023-07-27 13:50:00|11274.04|11274.04|11272.47|11272.47|11274.94|11274.94|11272.47|11272.47|0
1690466100000|2023-07-27 13:55:00|11272.02|11272.02|11264.34|11264.34|11272.47|11272.47|11264.34|11264.34|0
1690466400000|2023-07-27 14:00:00|11263.11|11263.11|11256.22|11256.22|11264.71|11264.71|11256.11|11256.11|0
1690466700000|2023-07-27 14:05:00|11255.31|11255.31|11269.75|11269.75|11270.23|11270.23|11255.31|11255.31|0
1690467000000|2023-07-27 14:10:00|11270.19|11270.19|11269.23|11269.23|11276.5|11276.5|11269.23|11269.23|0
1690467300000|2023-07-27 14:15:00|11268.75|11268.75|11268.27|11268.27|11273.49|11273.49|11265.2|11265.2|0
1690467600000|2023-07-27 14:20:00|11269.25|11269.25|11267.12|11267.12|11269.25|11269.25|11266.44|11266.44|0
1690467900000|2023-07-27 14:25:00|11265.22|11265.22|11254.16|11254.16|11265.22|11265.22|11253.67|11253.67|0
1690468200000|2023-07-27 14:30:00|11252.94|11252.94|11257.51|11257.51|11257.99|11257.99|11249.37|11249.37|0
1690468500000|2023-07-27 14:35:00|11258.31|11258.31|11266.2|11266.2|11266.2|11266.2|11258.31|11258.31|0
1690468800000|2023-07-27 14:40:00|11266.82|11266.82|11260.64|11260.64|11266.82|11266.82|11259.43|11259.43|0
1690469100000|2023-07-27 14:45:00|11261.37|11261.37|11261.88|11261.88|11266.1|11266.1|11261.37|11261.37|0
1690469400000|2023-07-27 14:50:00|11260.42|11260.42|11228.43|11228.43|11260.42|11260.42|11228.43|11228.43|0
1690469700000|2023-07-27 14:55:00|11229.16|11229.16|11225.94|11225.94|11229.16|11229.16|11220.26|11220.26|0
1690470000000|2023-07-27 15:00:00|11224.49|11224.49|11216.29|11216.29|11224.49|11224.49|11216.29|11216.29|0
1690470300000|2023-07-27 15:05:00|11215.33|11215.33|11217|11217|11218.84|11218.84|11214.42|11214.42|0
1690470600000|2023-07-27 15:10:00|11216.55|11216.55|11218.94|11218.94|11226.64|11226.64|11215.32|11215.32|0
1690470900000|2023-07-27 15:15:00|11216.75|11216.75|11208.63|11208.63|11219.22|11219.22|11208.63|11208.63|0
1690471200000|2023-07-27 15:20:00|11209.36|11209.36|11225.56|11225.56|11226.47|11226.47|11207.6|11207.6|0
1690471500000|2023-07-27 15:25:00|11224.83|11224.83|11229.85|11229.85|11235.45|11235.45|11221.85|11221.85|0
1690528500000|2023-07-28 07:15:00|11136.13|11136.13|11126.1|11126.1|11139.69|11139.69|11126.1|11126.1|0
1690528800000|2023-07-28 07:20:00|11126.55|11126.55|11134.75|11134.75|11138.41|11138.41|11126.38|11126.38|0
1690529100000|2023-07-28 07:25:00|11135.56|11135.56|11119.75|11119.75|11136.67|11136.67|11119.75|11119.75|0
1690529400000|2023-07-28 07:30:00|11115.72|11115.72|11086.6|11086.6|11115.72|11115.72|11086.6|11086.6|0
1690529700000|2023-07-28 07:35:00|11088.06|11088.06|11106.56|11106.56|11106.56|11106.56|11088.06|11088.06|0
1690530000000|2023-07-28 07:40:00|11105.1|11105.1|11118.26|11118.26|11118.26|11118.26|11105.1|11105.1|0
1690530300000|2023-07-28 07:45:00|11119.16|11119.16|11123.67|11123.67|11123.67|11123.67|11118.71|11118.71|0
1690530600000|2023-07-28 07:50:00|11121.38|11121.38|11116.84|11116.84|11123.55|11123.55|11116.84|11116.84|0
1690530900000|2023-07-28 07:55:00|11117.65|11117.65|11127.41|11127.41|11127.41|11127.41|11117.65|11117.65|0
1690531200000|2023-07-28 08:00:00|11126.18|11126.18|11117.16|11117.16|11126.18|11126.18|11117.16|11117.16|0
1690531500000|2023-07-28 08:05:00|11116.36|11116.36|11110.92|11110.92|11116.36|11116.36|11110.92|11110.92|0
1690531800000|2023-07-28 08:10:00|11112.38|11112.38|11119.95|11119.95|11119.95|11119.95|11112.38|11112.38|0
1690532100000|2023-07-28 08:15:00|11120.92|11120.92|11126.17|11126.17|11133.72|11133.72|11120.92|11120.92|0
1690532400000|2023-07-28 08:20:00|11133.86|11133.86|11125.97|11125.97|11133.86|11133.86|11125.97|11125.97|0
1690532700000|2023-07-28 08:25:00|11127.58|11127.58|11113.96|11113.96|11127.58|11127.58|11112.9|11112.9|0
1690533000000|2023-07-28 08:30:00|11112.43|11112.43|11113.31|11113.31|11113.31|11113.31|11106.57|11106.57|0
1690533300000|2023-07-28 08:35:00|11114.11|11114.11|11116.02|11116.02|11116.49|11116.49|11111.68|11111.68|0
1690533600000|2023-07-28 08:40:00|11114.41|11114.41|11114.77|11114.77|11114.89|11114.89|11113.31|11113.31|0
1690533900000|2023-07-28 08:45:00|11115.5|11115.5|11121.65|11121.65|11121.65|11121.65|11115.5|11115.5|0
1690534200000|2023-07-28 08:50:00|11121.16|11121.16|11117.37|11117.37|11121.16|11121.16|11117.37|11117.37|0
1690534500000|2023-07-28 08:55:00|11115.19|11115.19|11115.77|11115.77|11115.77|11115.77|11113.39|11113.39|0
1690534800000|2023-07-28 09:00:00|11114.87|11114.87|11121.86|11121.86|11121.86|11121.86|11114.87|11114.87|0
1690535100000|2023-07-28 09:05:00|11122.67|11122.67|11139.57|11139.57|11148.32|11148.32|11122.67|11122.67|0
1690535400000|2023-07-28 09:10:00|11138.84|11138.84|11134.59|11134.59|11138.84|11138.84|11133.13|11133.13|0
1690535700000|2023-07-28 09:15:00|11135.32|11135.32|11136.37|11136.37|11136.37|11136.37|11134|11134|0
1690536000000|2023-07-28 09:20:00|11137.1|11137.1|11128.29|11128.29|11138.88|11138.88|11127.48|11127.48|0
1690536300000|2023-07-28 09:25:00|11128.74|11128.74|11131.54|11131.54|11131.54|11131.54|11128.74|11128.74|0
1690536600000|2023-07-28 09:30:00|11132.89|11132.89|11134.54|11134.54|11134.54|11134.54|11132.89|11132.89|0
1690536900000|2023-07-28 09:35:00|11135.33|11135.33|11132.83|11132.83|11135.33|11135.33|11131.3|11131.3|0
1690537200000|2023-07-28 09:40:00|11133.96|11133.96|11151.78|11151.78|11151.78|11151.78|11133.96|11133.96|0
1690537500000|2023-07-28 09:45:00|11152.51|11152.51|11158.19|11158.19|11158.19|11158.19|11152.51|11152.51|0
1690537800000|2023-07-28 09:50:00|11155.2|11155.2|11147.47|11147.47|11155.63|11155.63|11146.67|11146.67|0
1690538100000|2023-07-28 09:55:00|11148.28|11148.28|11146.34|11146.34|11149.01|11149.01|11145.16|11145.16|0
1690538400000|2023-07-28 10:00:00|11146.79|11146.79|11149.68|11149.68|11149.68|11149.68|11146.79|11146.79|0
1690538700000|2023-07-28 10:05:00|11151.03|11151.03|11172.13|11172.13|11172.13|11172.13|11151.03|11151.03|0
1690539000000|2023-07-28 10:10:00|11171.34|11171.34|11170.21|11170.21|11171.34|11171.34|11170.21|11170.21|0
1690539300000|2023-07-28 10:15:00|11170.94|11170.94|11167.61|11167.61|11170.94|11170.94|11165.84|11165.84|0
1690539900000|2023-07-28 10:25:00|11169.19|11169.19|11165.51|11165.51|11169.68|11169.68|11165.51|11165.51|0
1690540200000|2023-07-28 10:30:00|11164.72|11164.72|11158.94|11158.94|11164.72|11164.72|11158.94|11158.94|0
1690540500000|2023-07-28 10:35:00|11156.68|11156.68|11143.1|11143.1|11156.68|11156.68|11143.1|11143.1|0
1690540800000|2023-07-28 10:40:00|11143.9|11143.9|11148.76|11148.76|11148.76|11148.76|11143.9|11143.9|0
1690541100000|2023-07-28 10:45:00|11148.31|11148.31|11155.31|11155.31|11155.31|11155.31|11148.08|11148.08|0
1690541400000|2023-07-28 10:50:00|11156.04|11156.04|11162.01|11162.01|11162.82|11162.82|11156.04|11156.04|0
1690541700000|2023-07-28 10:55:00|11160.89|11160.89|11162.5|11162.5|11162.5|11162.5|11160.16|11160.16|0
1690542000000|2023-07-28 11:00:00|11163.3|11163.3|11161.94|11161.94|11163.79|11163.79|11158.18|11158.18|0
1690542300000|2023-07-28 11:05:00|11162.74|11162.74|11170.11|11170.11|11171.02|11171.02|11162.74|11162.74|0
1690542600000|2023-07-28 11:10:00|11170.79|11170.79|11176.17|11176.17|11176.17|11176.17|11170.79|11170.79|0
1690542900000|2023-07-28 11:15:00|11176.96|11176.96|11183.93|11183.93|11183.93|11183.93|11176.96|11176.96|0
1690543200000|2023-07-28 11:20:00|11182.39|11182.39|11167.45|11167.45|11182.39|11182.39|11167.45|11167.45|0
1690543500000|2023-07-28 11:25:00|11166.97|11166.97|11159.22|11159.22|11166.97|11166.97|11159.22|11159.22|0
1690543800000|2023-07-28 11:30:00|11157.42|11157.42|11156.94|11156.94|11158.23|11158.23|11156.69|11156.69|0
1690544100000|2023-07-28 11:35:00|11155.48|11155.48|11145.23|11145.23|11155.48|11155.48|11144.78|11144.78|0
1690544400000|2023-07-28 11:40:00|11144.43|11144.43|11131.22|11131.22|11144.43|11144.43|11127.52|11127.52|0
1690544700000|2023-07-28 11:45:00|11131.95|11131.95|11134.46|11134.46|11134.46|11134.46|11131.95|11131.95|0
1690545000000|2023-07-28 11:50:00|11134.94|11134.94|11138.59|11138.59|11138.59|11138.59|11134.94|11134.94|0
1690545300000|2023-07-28 11:55:00|11138.82|11138.82|11139.31|11139.31|11139.31|11139.31|11138.82|11138.82|0
1690545600000|2023-07-28 12:00:00|11143.26|11143.26|11143.6|11143.6|11145.55|11145.55|11142.37|11142.37|0
1690545900000|2023-07-28 12:05:00|11143.11|11143.11|11142.79|11142.79|11143.11|11143.11|11141.99|11141.99|0
1690546200000|2023-07-28 12:10:00|11142|11142|11142.48|11142.48|11142.48|11142.48|11141.21|11141.21|0
1690546500000|2023-07-28 12:15:00|11142.03|11142.03|11133.54|11133.54|11142.03|11142.03|11132.57|11132.57|0
1690546800000|2023-07-28 12:20:00|11134.83|11134.83|11156.65|11156.65|11156.65|11156.65|11134.83|11134.83|0
1690547100000|2023-07-28 12:25:00|11156.16|11156.16|11153.43|11153.43|11157.21|11157.21|11153.43|11153.43|0
1690547400000|2023-07-28 12:30:00|11173.51|11173.51|11167.62|11167.62|11202.07|11202.07|11163.89|11163.89|0
1690547700000|2023-07-28 12:35:00|11165.43|11165.43|11175.06|11175.06|11176.35|11176.35|11165.43|11165.43|0
1690548000000|2023-07-28 12:40:00|11174.57|11174.57|11177.46|11177.46|11178.26|11178.26|11173.77|11173.77|0
1690548300000|2023-07-28 12:45:00|11175.14|11175.14|11177.05|11177.05|11177.05|11177.05|11171.7|11171.7|0
1690548600000|2023-07-28 12:50:00|11178.51|11178.51|11180.3|11180.3|11180.3|11180.3|11178.49|11178.49|0
1690548900000|2023-07-28 12:55:00|11181.03|11181.03|11185.63|11185.63|11185.63|11185.63|11181.03|11181.03|0
1690549200000|2023-07-28 13:00:00|11186.44|11186.44|11186.19|11186.19|11186.89|11186.89|11183.94|11183.94|0
1690549500000|2023-07-28 13:05:00|11186.98|11186.98|11181.74|11181.74|11186.98|11186.98|11181.74|11181.74|0
1690549800000|2023-07-28 13:10:00|11180.84|11180.84|11177.85|11177.85|11180.84|11180.84|11177.85|11177.85|0
1690550100000|2023-07-28 13:15:00|11176.88|11176.88|11175.47|11175.47|11176.88|11176.88|11173.04|11173.04|0
1690550400000|2023-07-28 13:20:00|11176.2|11176.2|11176.31|11176.31|11176.76|11176.76|11174.27|11174.27|0
1690550700000|2023-07-28 13:25:00|11175.18|11175.18|11159.39|11159.39|11175.18|11175.18|11159.39|11159.39|0
1690551000000|2023-07-28 13:30:00|11158.94|11158.94|11150.89|11150.89|11161.74|11161.74|11145.69|11145.69|0
1690551300000|2023-07-28 13:35:00|11150.09|11150.09|11150.89|11150.89|11152.52|11152.52|11149.26|11149.26|0
1690551600000|2023-07-28 13:40:00|11150.16|11150.16|11127.06|11127.06|11150.16|11150.16|11127.06|11127.06|0
1690551900000|2023-07-28 13:45:00|11129.25|11129.25|11129.7|11129.7|11130.49|11130.49|11128.07|11128.07|0
1690552200000|2023-07-28 13:50:00|11130.15|11130.15|11140.54|11140.54|11140.54|11140.54|11130.15|11130.15|0
1690552500000|2023-07-28 13:55:00|11142.13|11142.13|11153.06|11153.06|11153.06|11153.06|11142.13|11142.13|0
1690552800000|2023-07-28 14:00:00|11154.19|11154.19|11144.41|11144.41|11154.64|11154.64|11141.98|11141.98|0
1690553100000|2023-07-28 14:05:00|11147.46|11147.46|11153.4|11153.4|11156.35|11156.35|11146.12|11146.12|0
1690553400000|2023-07-28 14:10:00|11152.95|11152.95|11155.61|11155.61|11156.06|11156.06|11152.95|11152.95|0
1690553700000|2023-07-28 14:15:00|11156.06|11156.06|11142.82|11142.82|11157.64|11157.64|11142.28|11142.28|0
1690554000000|2023-07-28 14:20:00|11143.04|11143.04|11116.33|11116.33|11143.04|11143.04|11115.89|11115.89|0
1690554300000|2023-07-28 14:25:00|11117.06|11117.06|11108.01|11108.01|11117.06|11117.06|11108.01|11108.01|0
1690554600000|2023-07-28 14:30:00|11108.82|11108.82|11119.03|11119.03|11119.03|11119.03|11108.82|11108.82|0
1690554900000|2023-07-28 14:35:00|11117.09|11117.09|11114.54|11114.54|11117.09|11117.09|11113.77|11113.77|0
1690555200000|2023-07-28 14:40:00|11114.09|11114.09|11113.62|11113.62|11114.54|11114.54|11110.92|11110.92|0
1690555500000|2023-07-28 14:45:00|11115.28|11115.28|11126.31|11126.31|11126.31|11126.31|11115.28|11115.28|0
1690555800000|2023-07-28 14:50:00|11127.04|11127.04|11128.62|11128.62|11129.84|11129.84|11127.04|11127.04|0
1690556100000|2023-07-28 14:55:00|11129.1|11129.1|11140.2|11140.2|11140.2|11140.2|11129.1|11129.1|0
1690556400000|2023-07-28 15:00:00|11139.47|11139.47|11147.61|11147.61|11147.61|11147.61|11139.47|11139.47|0
1690556700000|2023-07-28 15:05:00|11146.88|11146.88|11141.77|11141.77|11147.7|11147.7|11141.77|11141.77|0
1690557000000|2023-07-28 15:10:00|11143.3|11143.3|11135.99|11135.99|11143.91|11143.91|11135.99|11135.99|0
1690557300000|2023-07-28 15:15:00|11134.41|11134.41|11134.1|11134.1|11140.8|11140.8|11133.62|11133.62|0
1690557600000|2023-07-28 15:20:00|11133.66|11133.66|11130.8|11130.8|11133.66|11133.66|11129.27|11129.27|0
1690557900000|2023-07-28 15:25:00|11131.25|11131.25|11140.95|11140.95|11140.95|11140.95|11131.25|11131.25|0
1690787700000|2023-07-31 07:15:00|11062.99|11062.99|11065.38|11065.38|11070.04|11070.04|11060.58|11060.58|0
1690788000000|2023-07-31 07:20:00|11064.65|11064.65|11055.11|11055.11|11064.65|11064.65|11053.5|11053.5|0
1690788300000|2023-07-31 07:25:00|11054.66|11054.66|11056.42|11056.42|11059.33|11059.33|11051.55|11051.55|0
1690788600000|2023-07-31 07:30:00|11052.04|11052.04|11053.42|11053.42|11053.42|11053.42|11048.66|11048.66|0
1690788900000|2023-07-31 07:35:00|11052.45|11052.45|11039.08|11039.08|11052.45|11052.45|11039.08|11039.08|0
1690789200000|2023-07-31 07:40:00|11037.47|11037.47|11019.71|11019.71|11038.19|11038.19|11019.71|11019.71|0
1690789500000|2023-07-31 07:45:00|11020.16|11020.16|11021.45|11021.45|11021.45|11021.45|11013.42|11013.42|0
1690789800000|2023-07-31 07:50:00|11022.91|11022.91|11020.44|11020.44|11022.91|11022.91|11019.62|11019.62|0
1690790100000|2023-07-31 07:55:00|11021.67|11021.67|11021.59|11021.59|11023.85|11023.85|11021.59|11021.59|0
1690790400000|2023-07-31 08:00:00|11022.56|11022.56|11039.44|11039.44|11039.44|11039.44|11022.56|11022.56|0
1690790700000|2023-07-31 08:05:00|11040.9|11040.9|11046.68|11046.68|11046.68|11046.68|11040.57|11040.57|0
1690791000000|2023-07-31 08:10:00|11047.17|11047.17|11081.56|11081.56|11081.56|11081.56|11047.17|11047.17|0
1690791300000|2023-07-31 08:15:00|11078.57|11078.57|11067.82|11067.82|11078.57|11078.57|11066.59|11066.59|0
1690791600000|2023-07-31 08:20:00|11066.37|11066.37|11067.55|11067.55|11067.65|11067.65|11066.31|11066.31|0
1690791900000|2023-07-31 08:25:00|11068.28|11068.28|11070.82|11070.82|11072.43|11072.43|11068.28|11068.28|0
1690792200000|2023-07-31 08:30:00|11070.37|11070.37|11070.82|11070.82|11070.82|11070.82|11070.37|11070.37|0
1690792500000|2023-07-31 08:35:00|11070.21|11070.21|11074.16|11074.16|11074.16|11074.16|11070.21|11070.21|0
1690792800000|2023-07-31 08:40:00|11073.43|11073.43|11087.95|11087.95|11088.68|11088.68|11073.43|11073.43|0
1690793100000|2023-07-31 08:45:00|11088.56|11088.56|11097.04|11097.04|11097.04|11097.04|11088.56|11088.56|0
1690793400000|2023-07-31 08:50:00|11096.31|11096.31|11097.04|11097.04|11097.04|11097.04|11096.31|11096.31|0
1690793700000|2023-07-31 08:55:00|11101.63|11101.63|11103.9|11103.9|11110.01|11110.01|11101.63|11101.63|0
1690794000000|2023-07-31 09:00:00|11103.17|11103.17|11111.1|11111.1|11111.55|11111.55|11103.17|11103.17|0
1690794300000|2023-07-31 09:05:00|11110.38|11110.38|11118.73|11118.73|11118.73|11118.73|11110.38|11110.38|0
1690794600000|2023-07-31 09:10:00|11121.65|11121.65|11121.19|11121.19|11123.54|11123.54|11118.48|11118.48|0
1690794900000|2023-07-31 09:15:00|11121.92|11121.92|11121.67|11121.67|11124.35|11124.35|11121.67|11121.67|0
1690795200000|2023-07-31 09:20:00|11120.94|11120.94|11117.54|11117.54|11120.94|11120.94|11117.54|11117.54|0
1690795500000|2023-07-31 09:25:00|11118.35|11118.35|11124.05|11124.05|11124.05|11124.05|11118.35|11118.35|0
1690795800000|2023-07-31 09:30:00|11122.59|11122.59|11121.85|11121.85|11125.63|11125.63|11121.85|11121.85|0
1690796100000|2023-07-31 09:35:00|11120.89|11120.89|11100.23|11100.23|11120.89|11120.89|11100.23|11100.23|0
1690796400000|2023-07-31 09:40:00|11098.78|11098.78|11098.2|11098.2|11100.85|11100.85|11093.26|11093.26|0
1690797000000|2023-07-31 09:50:00|11099|11099|11100.46|11100.46|11100.46|11100.46|11099|11099|0
1690797300000|2023-07-31 09:55:00|11098.88|11098.88|11098.83|11098.83|11100.36|11100.36|11097.75|11097.75|0
1690797600000|2023-07-31 10:00:00|11099.63|11099.63|11097.48|11097.48|11099.63|11099.63|11097.48|11097.48|0
1690797900000|2023-07-31 10:05:00|11097.03|11097.03|11096.51|11096.51|11100.37|11100.37|11096.42|11096.42|0
1690798200000|2023-07-31 10:10:00|11096.03|11096.03|11095.06|11095.06|11096.03|11096.03|11095.06|11095.06|0
1690798500000|2023-07-31 10:15:00|11095.54|11095.54|11094.39|11094.39|11096.27|11096.27|11092.12|11092.12|0
1690798800000|2023-07-31 10:20:00|11093.66|11093.66|11096.1|11096.1|11097.33|11097.33|11093.66|11093.66|0
1690799100000|2023-07-31 10:25:00|11096.91|11096.91|11097.9|11097.9|11099.36|11099.36|11096.91|11096.91|0
1690799400000|2023-07-31 10:30:00|11095.66|11095.66|11101.22|11101.22|11102.12|11102.12|11095.66|11095.66|0
1690800000000|2023-07-31 10:40:00|11101.95|11101.95|11101.95|11101.95|11101.95|11101.95|11101.95|11101.95|0
1690800300000|2023-07-31 10:45:00|11102.68|11102.68|11101.39|11101.39|11102.68|11102.68|11101.39|11101.39|0
1690800600000|2023-07-31 10:50:00|11102.2|11102.2|11103.37|11103.37|11103.37|11103.37|11102.2|11102.2|0
1690800900000|2023-07-31 10:55:00|11103.82|11103.82|11104.22|11104.22|11104.95|11104.95|11103.82|11103.82|0
1690801200000|2023-07-31 11:00:00|11103.41|11103.41|11089.71|11089.71|11103.65|11103.65|11084.51|11084.51|0
1690801500000|2023-07-31 11:05:00|11090.44|11090.44|11090.47|11090.47|11092.02|11092.02|11089.99|11089.99|0
1690801800000|2023-07-31 11:10:00|11089.79|11089.79|11094.81|11094.81|11095.29|11095.29|11089.79|11089.79|0
1690802100000|2023-07-31 11:15:00|11093.68|11093.68|11089.61|11089.61|11094.41|11094.41|11089.26|11089.26|0
1690802400000|2023-07-31 11:20:00|11088.82|11088.82|11089.55|11089.55|11090.4|11090.4|11088.82|11088.82|0
1690802700000|2023-07-31 11:25:00|11091.13|11091.13|11103.33|11103.33|11103.33|11103.33|11091.13|11091.13|0
1690803000000|2023-07-31 11:30:00|11104.12|11104.12|11113.65|11113.65|11114.38|11114.38|11104.12|11104.12|0
1690803300000|2023-07-31 11:35:00|11112.19|11112.19|11114.85|11114.85|11115.29|11115.29|11110.61|11110.61|0
1690803600000|2023-07-31 11:40:00|11117.26|11117.26|11120.96|11120.96|11120.96|11120.96|11117.26|11117.26|0
1690803900000|2023-07-31 11:45:00|11120.23|11120.23|11123.61|11123.61|11123.61|11123.61|11120.23|11120.23|0
1690804200000|2023-07-31 11:50:00|11123.16|11123.16|11122.1|11122.1|11123.16|11123.16|11122.1|11122.1|0
1690804500000|2023-07-31 11:55:00|11120.4|11120.4|11115.43|11115.43|11120.4|11120.4|11114.82|11114.82|0
1690804800000|2023-07-31 12:00:00|11114.2|11114.2|11112.74|11112.74|11114.2|11114.2|11112.74|11112.74|0
1690805100000|2023-07-31 12:05:00|11111.78|11111.78|11112.93|11112.93|11113.72|11113.72|11111.78|11111.78|0
1690805400000|2023-07-31 12:10:00|11113.38|11113.38|11116.5|11116.5|11116.95|11116.95|11112.25|11112.25|0
1690805700000|2023-07-31 12:15:00|11117.96|11117.96|11117.05|11117.05|11119.39|11119.39|11116.24|11116.24|0
1690806000000|2023-07-31 12:20:00|11118.28|11118.28|11118.57|11118.57|11118.89|11118.89|11117.6|11117.6|0
1690806300000|2023-07-31 12:25:00|11120.94|11120.94|11123.18|11123.18|11124.15|11124.15|11118.4|11118.4|0
1690806600000|2023-07-31 12:30:00|11123.67|11123.67|11123.14|11123.14|11123.67|11123.67|11121.8|11121.8|0
1690806900000|2023-07-31 12:35:00|11122.41|11122.41|11112.09|11112.09|11122.41|11122.41|11112.09|11112.09|0
1690807200000|2023-07-31 12:40:00|11111.61|11111.61|11108.27|11108.27|11111.61|11111.61|11108.27|11108.27|0
1690807500000|2023-07-31 12:45:00|11107.54|11107.54|11110.2|11110.2|11111.1|11111.1|11107.09|11107.09|0
1690807800000|2023-07-31 12:50:00|11109.41|11109.41|11096.7|11096.7|11109.41|11109.41|11096.7|11096.7|0
1690808100000|2023-07-31 12:55:00|11097.93|11097.93|11107.32|11107.32|11107.32|11107.32|11097.93|11097.93|0
1690808400000|2023-07-31 13:00:00|11107.77|11107.77|11107.71|11107.71|11108.46|11108.46|11107|11107|0
1690808700000|2023-07-31 13:05:00|11106.98|11106.98|11104.96|11104.96|11106.98|11106.98|11104.96|11104.96|0
1690809000000|2023-07-31 13:10:00|11105.69|11105.69|11125.24|11125.24|11126.7|11126.7|11105.61|11105.61|0
1690809300000|2023-07-31 13:15:00|11125.86|11125.86|11126.05|11126.05|11134.4|11134.4|11125.86|11125.86|0
1690809600000|2023-07-31 13:20:00|11125.15|11125.15|11131.01|11131.01|11131.81|11131.81|11122.06|11122.06|0
1690809900000|2023-07-31 13:25:00|11131.74|11131.74|11125.25|11125.25|11135.55|11135.55|11125.25|11125.25|0
1690810200000|2023-07-31 13:30:00|11123.64|11123.64|11130.94|11130.94|11130.94|11130.94|11122.91|11122.91|0
1690810500000|2023-07-31 13:35:00|11133.76|11133.76|11134.7|11134.7|11137.66|11137.66|11133.55|11133.55|0
1690810800000|2023-07-31 13:40:00|11135.18|11135.18|11140.76|11140.76|11143.14|11143.14|11135.18|11135.18|0
1690811100000|2023-07-31 13:45:00|11139.96|11139.96|11140.12|11140.12|11151.08|11151.08|11139.96|11139.96|0
1690811400000|2023-07-31 13:50:00|11141.02|11141.02|11177.97|11177.97|11180.35|11180.35|11141.02|11141.02|0
1690811700000|2023-07-31 13:55:00|11177.52|11177.52|11179.7|11179.7|11186.59|11186.59|11177.52|11177.52|0
1690812000000|2023-07-31 14:00:00|11180.43|11180.43|11180.03|11180.03|11182.68|11182.68|11177.39|11177.39|0
1690812300000|2023-07-31 14:05:00|11178.12|11178.12|11167.53|11167.53|11178.12|11178.12|11166.92|11166.92|0
1690812600000|2023-07-31 14:10:00|11168.32|11168.32|11158.74|11158.74|11168.32|11168.32|11158.74|11158.74|0
1690812900000|2023-07-31 14:15:00|11159.23|11159.23|11165.18|11165.18|11165.18|11165.18|11157.68|11157.68|0
1690813200000|2023-07-31 14:20:00|11164.37|11164.37|11162.97|11162.97|11165.16|11165.16|11161.39|11161.39|0
1690813500000|2023-07-31 14:25:00|11163.41|11163.41|11164.91|11164.91|11168.1|11168.1|11163.41|11163.41|0
1690813800000|2023-07-31 14:30:00|11164.11|11164.11|11160.9|11160.9|11166.03|11166.03|11160.5|11160.5|0
1690814100000|2023-07-31 14:35:00|11161.63|11161.63|11153.64|11153.64|11162.11|11162.11|11153.64|11153.64|0
1690814400000|2023-07-31 14:40:00|11152.18|11152.18|11150.27|11150.27|11153.84|11153.84|11148.66|11148.66|0
1690814700000|2023-07-31 14:45:00|11150.72|11150.72|11153.15|11153.15|11153.63|11153.63|11150.3|11150.3|0
1690815000000|2023-07-31 14:50:00|11150.72|11150.72|11108.51|11108.51|11150.72|11150.72|11108.51|11108.51|0
1690815300000|2023-07-31 14:55:00|11108.28|11108.28|11103.05|11103.05|11108.73|11108.73|11100.75|11100.75|0
1690815600000|2023-07-31 15:00:00|11101.59|11101.59|11099.56|11099.56|11101.59|11101.59|11094.09|11094.09|0
1690815900000|2023-07-31 15:05:00|11099.07|11099.07|11101.52|11101.52|11103.5|11103.5|11098.18|11098.18|0
1690816200000|2023-07-31 15:10:00|11100.79|11100.79|11086.57|11086.57|11101.52|11101.52|11081.56|11081.56|0
1690816500000|2023-07-31 15:15:00|11087.54|11087.54|11089.71|11089.71|11095.31|11095.31|11087.54|11087.54|0
1690816800000|2023-07-31 15:20:00|11088.92|11088.92|11086.38|11086.38|11090.1|11090.1|11079.12|11079.12|0
1690817100000|2023-07-31 15:25:00|11087.11|11087.11|11087.24|11087.24|11098.13|11098.13|11082.59|11082.59|0
1690874100000|2023-08-01 07:15:00|11013.48|11013.48|11030.64|11030.64|11036.52|11036.52|11013.48|11013.48|0
1690874400000|2023-08-01 07:20:00|11029.28|11029.28|11039.1|11039.1|11039.1|11039.1|11029.28|11029.28|0
1690874700000|2023-08-01 07:25:00|11039.83|11039.83|11056.34|11056.34|11065.54|11065.54|11039.83|11039.83|0
1690875000000|2023-08-01 07:30:00|11053.35|11053.35|11057.21|11057.21|11057.21|11057.21|11051.9|11051.9|0
1690875300000|2023-08-01 07:35:00|11055.27|11055.27|11038.29|11038.29|11055.27|11055.27|11036.1|11036.1|0
1690875600000|2023-08-01 07:40:00|11039.02|11039.02|11048.95|11048.95|11048.95|11048.95|11039.02|11039.02|0
1690875900000|2023-08-01 07:45:00|11048.22|11048.22|11032.27|11032.27|11048.22|11048.22|11032.27|11032.27|0
1690876200000|2023-08-01 07:50:00|11030.48|11030.48|11019.39|11019.39|11030.48|11030.48|11019.39|11019.39|0
1690876500000|2023-08-01 07:55:00|11017.29|11017.29|11027.2|11027.2|11027.99|11027.99|11015.67|11015.67|0
1690876800000|2023-08-01 08:00:00|11027.81|11027.81|11020.32|11020.32|11027.81|11027.81|11017.33|11017.33|0
1690877100000|2023-08-01 08:05:00|11013.24|11013.24|11008.81|11008.81|11013.24|11013.24|11005.81|11005.81|0
1690877400000|2023-08-01 08:10:00|11010.27|11010.27|11014.57|11014.57|11016.39|11016.39|11009.54|11009.54|0
1690877700000|2023-08-01 08:15:00|11015.36|11015.36|11006.49|11006.49|11015.36|11015.36|11006.04|11006.04|0
1690878000000|2023-08-01 08:20:00|11005.58|11005.58|11024.92|11024.92|11028.42|11028.42|11001.61|11001.61|0
1690878300000|2023-08-01 08:25:00|11022.77|11022.77|11024.73|11024.73|11029.24|11029.24|11020.18|11020.18|0
1690878600000|2023-08-01 08:30:00|11025.7|11025.7|11031.27|11031.27|11031.27|11031.27|11025.21|11025.21|0
1690878900000|2023-08-01 08:35:00|11033.18|11033.18|11045.41|11045.41|11045.41|11045.41|11033.18|11033.18|0
1690879200000|2023-08-01 08:40:00|11048.58|11048.58|11060.31|11060.31|11060.31|11060.31|11048.58|11048.58|0
1690879500000|2023-08-01 08:45:00|11057.95|11057.95|11063.8|11063.8|11063.8|11063.8|11057.95|11057.95|0
1690879800000|2023-08-01 08:50:00|11067.19|11067.19|11074.71|11074.71|11074.71|11074.71|11066.74|11066.74|0
1690880100000|2023-08-01 08:55:00|11073.58|11073.58|11094.96|11094.96|11097.88|11097.88|11070.41|11070.41|0
1690880400000|2023-08-01 09:00:00|11095.41|11095.41|11106.45|11106.45|11106.45|11106.45|11095.41|11095.41|0
1690880700000|2023-08-01 09:05:00|11104.99|11104.99|11095.15|11095.15|11104.99|11104.99|11095.15|11095.15|0
1690881000000|2023-08-01 09:10:00|11096.76|11096.76|11110.81|11110.81|11110.81|11110.81|11096.76|11096.76|0
1690881300000|2023-08-01 09:15:00|11110.32|11110.32|11112.2|11112.2|11113.45|11113.45|11108.17|11108.17|0
1690881600000|2023-08-01 09:20:00|11111.59|11111.59|11112.04|11112.04|11112.04|11112.04|11111.59|11111.59|0
1690881900000|2023-08-01 09:25:00|11111.31|11111.31|11099.97|11099.97|11111.31|11111.31|11099.97|11099.97|0
1690882200000|2023-08-01 09:30:00|11098.62|11098.62|11089.29|11089.29|11098.62|11098.62|11089.29|11089.29|0
1690882500000|2023-08-01 09:35:00|11088.48|11088.48|11078.56|11078.56|11088.48|11088.48|11078.56|11078.56|0
1690882800000|2023-08-01 09:40:00|11081.28|11081.28|11072.38|11072.38|11081.28|11081.28|11072.38|11072.38|0
1690883100000|2023-08-01 09:45:00|11071.9|11071.9|11075.66|11075.66|11075.66|11075.66|11070.55|11070.55|0
1690883400000|2023-08-01 09:50:00|11077.12|11077.12|11077|11077|11078.99|11078.99|11077|11077|0
1690883700000|2023-08-01 09:55:00|11077.9|11077.9|11094.18|11094.18|11096.26|11096.26|11077.9|11077.9|0
1690884000000|2023-08-01 10:00:00|11093.7|11093.7|11084.5|11084.5|11093.7|11093.7|11084.5|11084.5|0
1690884300000|2023-08-01 10:05:00|11083.69|11083.69|11082.78|11082.78|11086.07|11086.07|11082.13|11082.13|0
1690884600000|2023-08-01 10:10:00|11081.44|11081.44|11081.44|11081.44|11084.42|11084.42|11081.44|11081.44|0
1690885200000|2023-08-01 10:20:00|11082.24|11082.24|11086.27|11086.27|11086.27|11086.27|11082.24|11082.24|0
1690885500000|2023-08-01 10:25:00|11086.72|11086.72|11098.41|11098.41|11098.41|11098.41|11086.72|11086.72|0
1690885800000|2023-08-01 10:30:00|11100.02|11100.02|11100.06|11100.06|11100.06|11100.06|11098.68|11098.68|0
1690886100000|2023-08-01 10:35:00|11101.67|11101.67|11101.67|11101.67|11101.67|11101.67|11101.67|11101.67|0
1690886400000|2023-08-01 10:40:00|11100.49|11100.49|11100.94|11100.94|11100.94|11100.94|11099.76|11099.76|0
1690886700000|2023-08-01 10:45:00|11100.04|11100.04|11102.46|11102.46|11102.46|11102.46|11100.04|11100.04|0
1690887000000|2023-08-01 10:50:00|11104.09|11104.09|11117.2|11117.2|11117.2|11117.2|11104.09|11104.09|0
1690887300000|2023-08-01 10:55:00|11118.66|11118.66|11123.89|11123.89|11123.89|11123.89|11118.66|11118.66|0
1690887600000|2023-08-01 11:00:00|11123.4|11123.4|11130.18|11130.18|11130.18|11130.18|11122.92|11122.92|0
1690887900000|2023-08-01 11:05:00|11131.7|11131.7|11135.2|11135.2|11135.2|11135.2|11131.7|11131.7|0
1690888200000|2023-08-01 11:10:00|11134.66|11134.66|11147.49|11147.49|11149.9|11149.9|11134.66|11134.66|0
1690888500000|2023-08-01 11:15:00|11146.36|11146.36|11138.11|11138.11|11146.36|11146.36|11134.8|11134.8|0
1690888800000|2023-08-01 11:20:00|11137.38|11137.38|11135.77|11135.77|11137.38|11137.38|11135.77|11135.77|0
1690889100000|2023-08-01 11:25:00|11135.04|11135.04|11125.15|11125.15|11135.04|11135.04|11125.15|11125.15|0
1690889400000|2023-08-01 11:30:00|11125.6|11125.6|11127.05|11127.05|11127.85|11127.85|11125.6|11125.6|0
1690889700000|2023-08-01 11:35:00|11126.59|11126.59|11118.77|11118.77|11126.59|11126.59|11110.71|11110.71|0
1690890000000|2023-08-01 11:40:00|11117.19|11117.19|11119.57|11119.57|11119.57|11119.57|11117.19|11117.19|0
1690890300000|2023-08-01 11:45:00|11121.03|11121.03|11118.47|11118.47|11125.86|11125.86|11118.47|11118.47|0
1690890600000|2023-08-01 11:50:00|11119.2|11119.2|11121.69|11121.69|11127|11127|11119.2|11119.2|0
1690890900000|2023-08-01 11:55:00|11122.3|11122.3|11122.74|11122.74|11123.03|11123.03|11121.45|11121.45|0
1690891200000|2023-08-01 12:00:00|11121.93|11121.93|11120.34|11120.34|11125.81|11125.81|11120.34|11120.34|0
1690891500000|2023-08-01 12:05:00|11119.73|11119.73|11112|11112|11119.73|11119.73|11111.55|11111.55|0
1690891800000|2023-08-01 12:10:00|11111.27|11111.27|11114.35|11114.35|11114.35|11114.35|11111.27|11111.27|0
1690892100000|2023-08-01 12:15:00|11113.62|11113.62|11106.59|11106.59|11113.62|11113.62|11105.86|11105.86|0
1690892400000|2023-08-01 12:20:00|11107.38|11107.38|11097.35|11097.35|11108.17|11108.17|11097.21|11097.21|0
1690892700000|2023-08-01 12:25:00|11097.79|11097.79|11097.79|11097.79|11097.79|11097.79|11097.79|11097.79|0
1690893000000|2023-08-01 12:30:00|11098.6|11098.6|11109.45|11109.45|11112.49|11112.49|11098.6|11098.6|0
1690893300000|2023-08-01 12:35:00|11108.64|11108.64|11102.44|11102.44|11109.43|11109.43|11101.99|11101.99|0
1690893600000|2023-08-01 12:40:00|11101.71|11101.71|11107.39|11107.39|11107.39|11107.39|11101.71|11101.71|0
1690893900000|2023-08-01 12:45:00|11109.64|11109.64|11112.26|11112.26|11113.06|11113.06|11109.64|11109.64|0
1690894200000|2023-08-01 12:50:00|11110.91|11110.91|11105.7|11105.7|11110.91|11110.91|11103.87|11103.87|0
1690894500000|2023-08-01 12:55:00|11104.12|11104.12|11086.18|11086.18|11104.12|11104.12|11085.37|11085.37|0
1690894800000|2023-08-01 13:00:00|11085.45|11085.45|11061.45|11061.45|11085.45|11085.45|11061.45|11061.45|0
1690895100000|2023-08-01 13:05:00|11062.26|11062.26|11054.98|11054.98|11065.33|11065.33|11054.98|11054.98|0
1690895400000|2023-08-01 13:10:00|11056.57|11056.57|11056.49|11056.49|11058.09|11058.09|11054.34|11054.34|0
1690895700000|2023-08-01 13:15:00|11055.7|11055.7|11055.92|11055.92|11058.42|11058.42|11055.7|11055.7|0
1690896000000|2023-08-01 13:20:00|11055.47|11055.47|11053.24|11053.24|11055.47|11055.47|11051.83|11051.83|0
1690896300000|2023-08-01 13:25:00|11053.73|11053.73|11050.96|11050.96|11054.66|11054.66|11045.9|11045.9|0
1690896600000|2023-08-01 13:30:00|11050.23|11050.23|11054.39|11054.39|11054.87|11054.87|11046.53|11046.53|0
1690896900000|2023-08-01 13:35:00|11055.19|11055.19|11041.16|11041.16|11056.22|11056.22|11041.16|11041.16|0
1690897200000|2023-08-01 13:40:00|11041.97|11041.97|11028.31|11028.31|11042.93|11042.93|11028.31|11028.31|0
1690897500000|2023-08-01 13:45:00|11027.18|11027.18|11033.19|11033.19|11033.19|11033.19|11021.51|11021.51|0
1690897800000|2023-08-01 13:50:00|11036.11|11036.11|11040.57|11040.57|11040.57|11040.57|11036.11|11036.11|0
1690898100000|2023-08-01 13:55:00|11041.36|11041.36|11047.88|11047.88|11047.88|11047.88|11040.02|11040.02|0
1690898400000|2023-08-01 14:00:00|11046.99|11046.99|11064.64|11064.64|11069.18|11069.18|11046.99|11046.99|0
1690898700000|2023-08-01 14:05:00|11063.03|11063.03|11060.24|11060.24|11063.03|11063.03|11054.65|11054.65|0
1690899000000|2023-08-01 14:10:00|11060.97|11060.97|11066.54|11066.54|11069.33|11069.33|11059.76|11059.76|0
1690899300000|2023-08-01 14:15:00|11068.24|11068.24|11068.7|11068.7|11076.32|11076.32|11068.24|11068.24|0
1690899600000|2023-08-01 14:20:00|11068.08|11068.08|11067.94|11067.94|11071.1|11071.1|11067.94|11067.94|0
1690899900000|2023-08-01 14:25:00|11067.45|11067.45|11069.64|11069.64|11069.64|11069.64|11066.97|11066.97|0
1690900200000|2023-08-01 14:30:00|11068.18|11068.18|11050.53|11050.53|11068.18|11068.18|11049.56|11049.56|0
1690900500000|2023-08-01 14:35:00|11051.01|11051.01|11045.12|11045.12|11051.46|11051.46|11045.12|11045.12|0
1690900800000|2023-08-01 14:40:00|11045.93|11045.93|11045.76|11045.76|11046.41|11046.41|11044.96|11044.96|0
1690901100000|2023-08-01 14:45:00|11044.63|11044.63|11036.41|11036.41|11044.63|11044.63|11035.17|11035.17|0
1690901400000|2023-08-01 14:50:00|11039.33|11039.33|11037.9|11037.9|11039.46|11039.46|11036.31|11036.31|0
1690901700000|2023-08-01 14:55:00|11036.93|11036.93|11024.91|11024.91|11036.93|11036.93|11024.11|11024.11|0
1690902000000|2023-08-01 15:00:00|11024.01|11024.01|11028.24|11028.24|11028.93|11028.93|11022.25|11022.25|0
1690902300000|2023-08-01 15:05:00|11029.82|11029.82|11043.03|11043.03|11043.03|11043.03|11029.37|11029.37|0
1690902600000|2023-08-01 15:10:00|11042.59|11042.59|11038.46|11038.46|11044.98|11044.98|11038.46|11038.46|0
1690902900000|2023-08-01 15:15:00|11037.23|11037.23|11039.58|11039.58|11042.21|11042.21|11036.01|11036.01|0
1690903200000|2023-08-01 15:20:00|11039.09|11039.09|11040.88|11040.88|11040.88|11040.88|11035.27|11035.27|0
1690903500000|2023-08-01 15:25:00|11039.91|11039.91|11046.17|11046.17|11046.17|11046.17|11039.18|11039.18|0
1690960500000|2023-08-02 07:15:00|11092.69|11092.69|11133.92|11133.92|11137.14|11137.14|11092.69|11092.69|0
1690960800000|2023-08-02 07:20:00|11136.84|11136.84|11170.4|11170.4|11179.87|11179.87|11136.84|11136.84|0
1690961100000|2023-08-02 07:25:00|11169.67|11169.67|11147.49|11147.49|11173.59|11173.59|11144.76|11144.76|0
1690961400000|2023-08-02 07:30:00|11150.8|11150.8|11149.02|11149.02|11154.92|11154.92|11142.64|11142.64|0
1690961700000|2023-08-02 07:35:00|11152.28|11152.28|11158.46|11158.46|11159.26|11159.26|11152.28|11152.28|0
1690962000000|2023-08-02 07:40:00|11159.35|11159.35|11128.29|11128.29|11159.35|11159.35|11112.16|11112.16|0
1690962300000|2023-08-02 07:45:00|11127.48|11127.48|11132.19|11132.19|11144.8|11144.8|11127.48|11127.48|0
1690962600000|2023-08-02 07:50:00|11131.38|11131.38|11126.32|11126.32|11132.99|11132.99|11121.27|11121.27|0
1690962900000|2023-08-02 07:55:00|11127.12|11127.12|11109.08|11109.08|11130.39|11130.39|11107.74|11107.74|0
1690963200000|2023-08-02 08:00:00|11108.12|11108.12|11093.57|11093.57|11108.12|11108.12|11093.57|11093.57|0
1690963500000|2023-08-02 08:05:00|11091.38|11091.38|11061.12|11061.12|11092.99|11092.99|11057.59|11057.59|0
1690963800000|2023-08-02 08:10:00|11060.67|11060.67|11047.83|11047.83|11067.65|11067.65|11047.1|11047.1|0
1690964100000|2023-08-02 08:15:00|11047.35|11047.35|11023.24|11023.24|11047.35|11047.35|11022.28|11022.28|0
1690964400000|2023-08-02 08:20:00|11022.12|11022.12|11016.55|11016.55|11029.78|11029.78|11005.22|11005.22|0
1690964700000|2023-08-02 08:25:00|11020.21|11020.21|10991.57|10991.57|11020.21|11020.21|10991.57|10991.57|0
1690965000000|2023-08-02 08:30:00|10992.21|10992.21|10951.62|10951.62|10992.21|10992.21|10951.62|10951.62|0
1690965300000|2023-08-02 08:35:00|10952.58|10952.58|10953.27|10953.27|10964.54|10964.54|10952.58|10952.58|0
1690965600000|2023-08-02 08:40:00|10947.48|10947.48|10946.64|10946.64|10954.57|10954.57|10931.48|10931.48|0
1690965900000|2023-08-02 08:45:00|10948.1|10948.1|10987.76|10987.76|10989.05|10989.05|10948.1|10948.1|0
1690966200000|2023-08-02 08:50:00|10991.45|10991.45|10995.91|10995.91|10996.36|10996.36|10986.38|10986.38|0
1690966500000|2023-08-02 08:55:00|10994.45|10994.45|11006.88|11006.88|11006.88|11006.88|10994.45|10994.45|0
1690966800000|2023-08-02 09:00:00|11010.1|11010.1|10990.1|10990.1|11010.9|11010.9|10984.9|10984.9|0
1690967100000|2023-08-02 09:05:00|10991.56|10991.56|11008.13|11008.13|11019.21|11019.21|10991.56|10991.56|0
1690967400000|2023-08-02 09:10:00|11008.93|11008.93|11070.54|11070.54|11070.54|11070.54|11008.93|11008.93|0
1690967700000|2023-08-02 09:15:00|11073.12|11073.12|11068.49|11068.49|11089.62|11089.62|11066.69|11066.69|0
1690968000000|2023-08-02 09:20:00|11067.2|11067.2|11074.35|11074.35|11086.08|11086.08|11067.2|11067.2|0
1690968300000|2023-08-02 09:25:00|11071.28|11071.28|11052.38|11052.38|11071.28|11071.28|11052.38|11052.38|0
1690968600000|2023-08-02 09:30:00|11054.18|11054.18|11056.52|11056.52|11062.1|11062.1|11054.18|11054.18|0
1690968900000|2023-08-02 09:35:00|11056.07|11056.07|11050.05|11050.05|11056.07|11056.07|11048.03|11048.03|0
1690969200000|2023-08-02 09:40:00|11051.39|11051.39|11042.78|11042.78|11056.86|11056.86|11038.79|11038.79|0
1690969500000|2023-08-02 09:45:00|11046|11046|11049.75|11049.75|11050.65|11050.65|11045.03|11045.03|0
1690969800000|2023-08-02 09:50:00|11045.72|11045.72|11044.43|11044.43|11045.72|11045.72|11044.11|11044.11|0
1690970100000|2023-08-02 09:55:00|11043.2|11043.2|11050.47|11050.47|11056.77|11056.77|11043.2|11043.2|0
1690970400000|2023-08-02 10:00:00|11052.88|11052.88|11043|11043|11053.61|11053.61|11038.61|11038.61|0
1690970700000|2023-08-02 10:05:00|11042.2|11042.2|11052.48|11052.48|11052.48|11052.48|11042.2|11042.2|0
1690971000000|2023-08-02 10:10:00|11053.57|11053.57|11042.76|11042.76|11054.92|11054.92|11042.76|11042.76|0
1690971300000|2023-08-02 10:15:00|11041.05|11041.05|11049.24|11049.24|11049.73|11049.73|11040.83|11040.83|0
1690971600000|2023-08-02 10:20:00|11048.79|11048.79|11048.31|11048.31|11049.52|11049.52|11048.31|11048.31|0
1690971900000|2023-08-02 10:25:00|11049.28|11049.28|11049.07|11049.07|11049.28|11049.28|11048.34|11048.34|0
1690972200000|2023-08-02 10:30:00|11047.46|11047.46|11062.21|11062.21|11062.21|11062.21|11047.46|11047.46|0
1690972500000|2023-08-02 10:35:00|11061.48|11061.48|11064.05|11064.05|11064.05|11064.05|11060.68|11060.68|0
1690972800000|2023-08-02 10:40:00|11064.95|11064.95|11068.05|11068.05|11068.97|11068.97|11064.95|11064.95|0
1690973100000|2023-08-02 10:45:00|11069.64|11069.64|11072.28|11072.28|11072.28|11072.28|11068.83|11068.83|0
1690973400000|2023-08-02 10:50:00|11071.48|11071.48|11067.1|11067.1|11071.48|11071.48|11067.1|11067.1|0
1690973700000|2023-08-02 10:55:00|11067.55|11067.55|11070.19|11070.19|11070.36|11070.36|11067.55|11067.55|0
1690974000000|2023-08-02 11:00:00|11070.92|11070.92|11084.99|11084.99|11084.99|11084.99|11070.92|11070.92|0
1690974300000|2023-08-02 11:05:00|11085.48|11085.48|11075.6|11075.6|11085.48|11085.48|11074.25|11074.25|0
1690974600000|2023-08-02 11:10:00|11077.98|11077.98|11092.02|11092.02|11092.38|11092.38|11077.98|11077.98|0
1690974900000|2023-08-02 11:15:00|11091.22|11091.22|11097.5|11097.5|11097.5|11097.5|11088.86|11088.86|0
1690975200000|2023-08-02 11:20:00|11098.11|11098.11|11103.36|11103.36|11103.36|11103.36|11096.23|11096.23|0
1690975500000|2023-08-02 11:25:00|11104.49|11104.49|11121.41|11121.41|11121.49|11121.49|11104.09|11104.09|0
1690975800000|2023-08-02 11:30:00|11124.8|11124.8|11115.35|11115.35|11126.78|11126.78|11112.59|11112.59|0
1690976100000|2023-08-02 11:35:00|11116.15|11116.15|11115.47|11115.47|11120|11120|11115.33|11115.33|0
1690976400000|2023-08-02 11:40:00|11117.08|11117.08|11110.23|11110.23|11117.08|11117.08|11103.41|11103.41|0
1690976700000|2023-08-02 11:45:00|11110.96|11110.96|11109.42|11109.42|11113.6|11113.6|11109.42|11109.42|0
1690977000000|2023-08-02 11:50:00|11110.21|11110.21|11108.72|11108.72|11110.21|11110.21|11108.72|11108.72|0
1690977300000|2023-08-02 11:55:00|11112.6|11112.6|11113.05|11113.05|11113.05|11113.05|11111.79|11111.79|0
1690977600000|2023-08-02 12:00:00|11112.32|11112.32|11112.95|11112.95|11121.49|11121.49|11110.08|11110.08|0
1690977900000|2023-08-02 12:05:00|11113.68|11113.68|11118.67|11118.67|11118.9|11118.9|11113.68|11113.68|0
1690978200000|2023-08-02 12:10:00|11117.94|11117.94|11112.3|11112.3|11117.94|11117.94|11111.8|11111.8|0
1690978500000|2023-08-02 12:15:00|11114.33|11114.33|11106.25|11106.25|11114.33|11114.33|11105.45|11105.45|0
1690978800000|2023-08-02 12:20:00|11105.77|11105.77|11105.61|11105.61|11105.77|11105.77|11104.15|11104.15|0
1690979100000|2023-08-02 12:25:00|11104.88|11104.88|11100.81|11100.81|11107.14|11107.14|11100.81|11100.81|0
1690979400000|2023-08-02 12:30:00|11098.62|11098.62|11095.33|11095.33|11098.62|11098.62|11092.74|11092.74|0
1690979700000|2023-08-02 12:35:00|11096.29|11096.29|11097.95|11097.95|11099.16|11099.16|11096.29|11096.29|0
1690980000000|2023-08-02 12:40:00|11097.5|11097.5|11090.59|11090.59|11099.02|11099.02|11088.4|11088.4|0
1690980300000|2023-08-02 12:45:00|11089.36|11089.36|11082.78|11082.78|11089.36|11089.36|11081.75|11081.75|0
1690980600000|2023-08-02 12:50:00|11081.97|11081.97|11090.37|11090.37|11090.37|11090.37|11079.86|11079.86|0
1690980900000|2023-08-02 12:55:00|11089.89|11089.89|11084.52|11084.52|11089.89|11089.89|11083.79|11083.79|0
1690981200000|2023-08-02 13:00:00|11083.79|11083.79|11079.91|11079.91|11086.46|11086.46|11079.67|11079.67|0
1690981500000|2023-08-02 13:05:00|11077.54|11077.54|11078.54|11078.54|11078.54|11078.54|11074.7|11074.7|0
1690981800000|2023-08-02 13:10:00|11077.08|11077.08|11089.23|11089.23|11089.95|11089.95|11075.48|11075.48|0
1690982100000|2023-08-02 13:15:00|11090.04|11090.04|11087.7|11087.7|11091.42|11091.42|11087.7|11087.7|0
1690982400000|2023-08-02 13:20:00|11088.6|11088.6|11088.79|11088.79|11089.73|11089.73|11088.14|11088.14|0
1690982700000|2023-08-02 13:25:00|11089.76|11089.76|11086.78|11086.78|11089.76|11089.76|11086.78|11086.78|0
1690983000000|2023-08-02 13:30:00|11085.17|11085.17|11084.45|11084.45|11098.24|11098.24|11081.95|11081.95|0
1690983300000|2023-08-02 13:35:00|11083.66|11083.66|11088.38|11088.38|11090.76|11090.76|11081.39|11081.39|0
1690983600000|2023-08-02 13:40:00|11087.65|11087.65|11093.41|11093.41|11093.9|11093.9|11084.16|11084.16|0
1690983900000|2023-08-02 13:45:00|11092.61|11092.61|11094.16|11094.16|11102.5|11102.5|11090.55|11090.55|0
1690984200000|2023-08-02 13:50:00|11094.95|11094.95|11094.06|11094.06|11094.95|11094.95|11087.75|11087.75|0
1690984500000|2023-08-02 13:55:00|11093.33|11093.33|11090.28|11090.28|11097.52|11097.52|11090.28|11090.28|0
1690984800000|2023-08-02 14:00:00|11089.79|11089.79|11078.69|11078.69|11090.38|11090.38|11076.38|11076.38|0
1690985100000|2023-08-02 14:05:00|11079.42|11079.42|11024.45|11024.45|11081.05|11081.05|11024.45|11024.45|0
1690985400000|2023-08-02 14:10:00|11020.43|11020.43|11033.54|11033.54|11036.06|11036.06|11016.66|11016.66|0
1690985700000|2023-08-02 14:15:00|11034.27|11034.27|11037.16|11037.16|11038.67|11038.67|11033.67|11033.67|0
1690986000000|2023-08-02 14:20:00|11037.95|11037.95|11042.97|11042.97|11054.51|11054.51|11037.95|11037.95|0
1690986300000|2023-08-02 14:25:00|11042.17|11042.17|11060.57|11060.57|11060.57|11060.57|11042.17|11042.17|0
1690986600000|2023-08-02 14:30:00|11058.96|11058.96|11069.07|11069.07|11069.07|11069.07|11058.16|11058.16|0
1690986900000|2023-08-02 14:35:00|11068.59|11068.59|11064.54|11064.54|11068.59|11068.59|11059.78|11059.78|0
1690987200000|2023-08-02 14:40:00|11064.06|11064.06|11040.47|11040.47|11066.45|11066.45|11040.47|11040.47|0
1690987500000|2023-08-02 14:45:00|11041.36|11041.36|11047.45|11047.45|11048.42|11048.42|11041.36|11041.36|0
1690987800000|2023-08-02 14:50:00|11046.27|11046.27|11041.89|11041.89|11047.23|11047.23|11036.22|11036.22|0
1690988100000|2023-08-02 14:55:00|11042.79|11042.79|11029.44|11029.44|11044.08|11044.08|11029.44|11029.44|0
1690988400000|2023-08-02 15:00:00|11027.61|11027.61|11032.1|11032.1|11032.1|11032.1|11018.56|11018.56|0
1690988700000|2023-08-02 15:05:00|11032.71|11032.71|11038.94|11038.94|11038.94|11038.94|11030.54|11030.54|0
1690989000000|2023-08-02 15:10:00|11039.67|11039.67|11045.91|11045.91|11048.13|11048.13|11039.67|11039.67|0
1690989300000|2023-08-02 15:15:00|11045.43|11045.43|11040.02|11040.02|11045.43|11045.43|11034.93|11034.93|0
1690989600000|2023-08-02 15:20:00|11039.57|11039.57|11042.16|11042.16|11047.26|11047.26|11038.73|11038.73|0
1690989900000|2023-08-02 15:25:00|11041.71|11041.71|11033.91|11033.91|11045.39|11045.39|11032.69|11032.69|0
1691046900000|2023-08-03 07:15:00|10924.85|10924.85|10908.44|10908.44|10924.85|10924.85|10906.52|10906.52|0
1691047200000|2023-08-03 07:20:00|10911.62|10911.62|10892.94|10892.94|10914.04|10914.04|10882.92|10882.92|0
1691047500000|2023-08-03 07:25:00|10893.39|10893.39|10899.41|10899.41|10901|10901|10893.39|10893.39|0
1691047800000|2023-08-03 07:30:00|10897.8|10897.8|10925.81|10925.81|10925.81|10925.81|10875.25|10875.25|0
1691048100000|2023-08-03 07:35:00|10927.26|10927.26|10925.58|10925.58|10941.89|10941.89|10924.12|10924.12|0
1691048400000|2023-08-03 07:40:00|10924.85|10924.85|10933.46|10933.46|10948.21|10948.21|10924.85|10924.85|0
1691048700000|2023-08-03 07:45:00|10937.19|10937.19|10932.41|10932.41|10952.63|10952.63|10930.89|10930.89|0
1691049000000|2023-08-03 07:50:00|10930.23|10930.23|10915.06|10915.06|10931.87|10931.87|10912.86|10912.86|0
1691049300000|2023-08-03 07:55:00|10913.27|10913.27|10870.83|10870.83|10913.27|10913.27|10870.83|10870.83|0
1691049600000|2023-08-03 08:00:00|10873.02|10873.02|10860.56|10860.56|10874.85|10874.85|10849.57|10849.57|0
1691049900000|2023-08-03 08:05:00|10859.83|10859.83|10872.41|10872.41|10890.35|10890.35|10855.59|10855.59|0
1691050200000|2023-08-03 08:10:00|10871.28|10871.28|10856.02|10856.02|10871.28|10871.28|10856.02|10856.02|0
1691050500000|2023-08-03 08:15:00|10852.94|10852.94|10862.73|10862.73|10862.73|10862.73|10849.46|10849.46|0
1691050800000|2023-08-03 08:20:00|10864.19|10864.19|10916.74|10916.74|10916.74|10916.74|10864.19|10864.19|0
1691051100000|2023-08-03 08:25:00|10917.55|10917.55|10901.67|10901.67|10919.13|10919.13|10900.21|10900.21|0
1691051400000|2023-08-03 08:30:00|10899.25|10899.25|10901.12|10901.12|10901.47|10901.47|10898.57|10898.57|0
1691051700000|2023-08-03 08:35:00|10899.66|10899.66|10902.7|10902.7|10904.56|10904.56|10897.17|10897.17|0
1691052000000|2023-08-03 08:40:00|10904.16|10904.16|10888.42|10888.42|10906.99|10906.99|10888.15|10888.15|0
1691052300000|2023-08-03 08:45:00|10889.1|10889.1|10889.13|10889.13|10892.82|10892.82|10886.71|10886.71|0
1691052600000|2023-08-03 08:50:00|10889.58|10889.58|10877.74|10877.74|10889.58|10889.58|10870.99|10870.99|0
1691052900000|2023-08-03 08:55:00|10874.83|10874.83|10891.5|10891.5|10894.08|10894.08|10874.83|10874.83|0
1691053200000|2023-08-03 09:00:00|10890.04|10890.04|10881.12|10881.12|10895.58|10895.58|10881.12|10881.12|0
1691053500000|2023-08-03 09:05:00|10880.22|10880.22|10889.39|10889.39|10889.39|10889.39|10873.91|10873.91|0
1691053800000|2023-08-03 09:10:00|10892.12|10892.12|10892.13|10892.13|10900.42|10900.42|10892.12|10892.12|0
1691054100000|2023-08-03 09:15:00|10891.34|10891.34|10891.31|10891.31|10893.94|10893.94|10887.43|10887.43|0
1691054400000|2023-08-03 09:20:00|10891.79|10891.79|10890.21|10890.21|10893.53|10893.53|10887.09|10887.09|0
1691054700000|2023-08-03 09:25:00|10889.48|10889.48|10893.03|10893.03|10893.29|10893.29|10889.48|10889.48|0
1691055000000|2023-08-03 09:30:00|10889.97|10889.97|10894.28|10894.28|10894.28|10894.28|10887.04|10887.04|0
1691055300000|2023-08-03 09:35:00|10895.89|10895.89|10896.1|10896.1|10896.79|10896.79|10893.39|10893.39|0
1691055600000|2023-08-03 09:40:00|10896.9|10896.9|10908.18|10908.18|10908.18|10908.18|10896.9|10896.9|0
1691055900000|2023-08-03 09:45:00|10904.99|10904.99|10906.95|10906.95|10906.95|10906.95|10904.35|10904.35|0
1691056200000|2023-08-03 09:50:00|10907.18|10907.18|10923.49|10923.49|10923.49|10923.49|10907.18|10907.18|0
1691056500000|2023-08-03 09:55:00|10924.61|10924.61|10930.63|10930.63|10930.63|10930.63|10924.13|10924.13|0
1691056800000|2023-08-03 10:00:00|10929.73|10929.73|10938.87|10938.87|10941.13|10941.13|10929.73|10929.73|0
1691057100000|2023-08-03 10:05:00|10940.9|10940.9|10949.98|10949.98|10953.13|10953.13|10940.9|10940.9|0
1691057400000|2023-08-03 10:10:00|10947.79|10947.79|10944.25|10944.25|10948.52|10948.52|10944.25|10944.25|0
1691057700000|2023-08-03 10:15:00|10945.38|10945.38|10961.91|10961.91|10961.91|10961.91|10945.38|10945.38|0
1691058000000|2023-08-03 10:20:00|10961.46|10961.46|10964.01|10964.01|10964.01|10964.01|10955.2|10955.2|0
1691058300000|2023-08-03 10:25:00|10966.27|10966.27|10979.03|10979.03|10979.03|10979.03|10966.27|10966.27|0
1691058600000|2023-08-03 10:30:00|10979.76|10979.76|10980.88|10980.88|10982.99|10982.99|10979.76|10979.76|0
1691058900000|2023-08-03 10:35:00|10980.43|10980.43|10970.34|10970.34|10980.43|10980.43|10968.88|10968.88|0
1691059200000|2023-08-03 10:40:00|10969.89|10969.89|10975.99|10975.99|10977.95|10977.95|10969.89|10969.89|0
1691059500000|2023-08-03 10:45:00|10976.78|10976.78|10978.82|10978.82|10978.82|10978.82|10976.78|10976.78|0
1691059800000|2023-08-03 10:50:00|10977.36|10977.36|10972.64|10972.64|10977.36|10977.36|10972.64|10972.64|0
1691060100000|2023-08-03 10:55:00|10973.44|10973.44|10979.78|10979.78|10981.97|10981.97|10966.73|10966.73|0
1691060400000|2023-08-03 11:00:00|10993.52|10993.52|11120.72|11120.72|11120.97|11120.97|10993.52|10993.52|0
1691060700000|2023-08-03 11:05:00|11120.08|11120.08|11099.86|11099.86|11129.05|11129.05|11080.52|11080.52|0
1691061000000|2023-08-03 11:10:00|11098.73|11098.73|11097.6|11097.6|11104.87|11104.87|11096.79|11096.79|0
1691061300000|2023-08-03 11:15:00|11099.21|11099.21|11048.63|11048.63|11099.21|11099.21|11048.63|11048.63|0
1691061600000|2023-08-03 11:20:00|11047.01|11047.01|11047.88|11047.88|11047.88|11047.88|11035.72|11035.72|0
1691061900000|2023-08-03 11:25:00|11046.54|11046.54|11055.95|11055.95|11056.76|11056.76|11045.81|11045.81|0
1691062200000|2023-08-03 11:30:00|11055.15|11055.15|11072.28|11072.28|11076|11076|11055.15|11055.15|0
1691062500000|2023-08-03 11:35:00|11070.94|11070.94|11076.32|11076.32|11078.2|11078.2|11070.94|11070.94|0
1691062800000|2023-08-03 11:40:00|11073.28|11073.28|11030.3|11030.3|11073.28|11073.28|11030.3|11030.3|0
1691063100000|2023-08-03 11:45:00|11031.11|11031.11|11051.51|11051.51|11051.51|11051.51|11031.11|11031.11|0
1691063400000|2023-08-03 11:50:00|11053.51|11053.51|11051.24|11051.24|11061.88|11061.88|11050.31|11050.31|0
1691063700000|2023-08-03 11:55:00|11050.51|11050.51|11034.9|11034.9|11050.51|11050.51|11034.17|11034.17|0
1691064000000|2023-08-03 12:00:00|11033.44|11033.44|11030.05|11030.05|11035.32|11035.32|11030.05|11030.05|0
1691064300000|2023-08-03 12:05:00|11028.59|11028.59|11024.55|11024.55|11029.73|11029.73|11021.17|11021.17|0
1691064600000|2023-08-03 12:10:00|11023.82|11023.82|11020.75|11020.75|11023.82|11023.82|11018.77|11018.77|0
1691064900000|2023-08-03 12:15:00|11020.14|11020.14|11020.73|11020.73|11024.78|11024.78|11020.14|11020.14|0
1691065200000|2023-08-03 12:20:00|11021.46|11021.46|11021.63|11021.63|11024.06|11024.06|11021.46|11021.46|0
1691065500000|2023-08-03 12:25:00|11020.84|11020.84|11020.44|11020.44|11021.97|11021.97|11019.33|11019.33|0
1691065800000|2023-08-03 12:30:00|11022.85|11022.85|11032.8|11032.8|11032.8|11032.8|11022.85|11022.85|0
1691066100000|2023-08-03 12:35:00|11031.77|11031.77|11046.1|11046.1|11046.1|11046.1|11028.1|11028.1|0
1691066400000|2023-08-03 12:40:00|11044.75|11044.75|11057.88|11057.88|11057.88|11057.88|11044.75|11044.75|0
1691066700000|2023-08-03 12:45:00|11057.39|11057.39|11072.81|11072.81|11074.56|11074.56|11057.39|11057.39|0
1691067000000|2023-08-03 12:50:00|11073.49|11073.49|11075.55|11075.55|11077.42|11077.42|11072.59|11072.59|0
1691067300000|2023-08-03 12:55:00|11074.42|11074.42|11071.58|11071.58|11075.55|11075.55|11063.95|11063.95|0
1691067600000|2023-08-03 13:00:00|11072.48|11072.48|11087.75|11087.75|11087.75|11087.75|11072.48|11072.48|0
1691067900000|2023-08-03 13:05:00|11087.3|11087.3|11089.13|11089.13|11091.56|11091.56|11082.82|11082.82|0
1691068200000|2023-08-03 13:10:00|11089.86|11089.86|11079.1|11079.1|11091.1|11091.1|11076.97|11076.97|0
1691068500000|2023-08-03 13:15:00|11079.83|11079.83|11080.56|11080.56|11081.28|11081.28|11079.59|11079.59|0
1691068800000|2023-08-03 13:20:00|11081.17|11081.17|11098.68|11098.68|11099.9|11099.9|11079.56|11079.56|0
1691069100000|2023-08-03 13:25:00|11096.89|11096.89|11087.74|11087.74|11096.89|11096.89|11084.68|11084.68|0
1691069400000|2023-08-03 13:30:00|11088.47|11088.47|11073.8|11073.8|11090.44|11090.44|11073|11073|0
1691069700000|2023-08-03 13:35:00|11077.3|11077.3|11074.03|11074.03|11089.81|11089.81|11071.41|11071.41|0
1691070000000|2023-08-03 13:40:00|11071.35|11071.35|11022.23|11022.23|11071.35|11071.35|11022.23|11022.23|0
1691070300000|2023-08-03 13:45:00|11025.56|11025.56|11065.72|11065.72|11066.45|11066.45|11025.56|11025.56|0
1691070600000|2023-08-03 13:50:00|11066.33|11066.33|11057.06|11057.06|11073.02|11073.02|11056.16|11056.16|0
1691070900000|2023-08-03 13:55:00|11058.52|11058.52|11047.38|11047.38|11062.71|11062.71|11047.38|11047.38|0
1691071200000|2023-08-03 14:00:00|11046.65|11046.65|11057.86|11057.86|11062.21|11062.21|11045.14|11045.14|0
1691071500000|2023-08-03 14:05:00|11058.66|11058.66|11056.62|11056.62|11058.66|11058.66|11053.22|11053.22|0
1691071800000|2023-08-03 14:10:00|11055.89|11055.89|11070.75|11070.75|11070.75|11070.75|11055.89|11055.89|0
1691072100000|2023-08-03 14:15:00|11070.91|11070.91|11068.45|11068.45|11070.91|11070.91|11062.23|11062.23|0
1691072400000|2023-08-03 14:20:00|11067|11067|11059.97|11059.97|11069.99|11069.99|11058.79|11058.79|0
1691072700000|2023-08-03 14:25:00|11063.02|11063.02|11065.41|11065.41|11067.47|11067.47|11059.18|11059.18|0
1691073000000|2023-08-03 14:30:00|11064.68|11064.68|11081.45|11081.45|11082.18|11082.18|11064.68|11064.68|0
1691073300000|2023-08-03 14:35:00|11086.3|11086.3|11078.61|11078.61|11087.42|11087.42|11073.1|11073.1|0
1691073600000|2023-08-03 14:40:00|11079.34|11079.34|11089.44|11089.44|11089.92|11089.92|11079.34|11079.34|0
1691073900000|2023-08-03 14:45:00|11088.95|11088.95|11093.4|11093.4|11093.82|11093.82|11082.47|11082.47|0
1691074200000|2023-08-03 14:50:00|11094.02|11094.02|11092.25|11092.25|11096.44|11096.44|11090.91|11090.91|0
1691074500000|2023-08-03 14:55:00|11091.12|11091.12|11074.4|11074.4|11091.12|11091.12|11074.4|11074.4|0
1691074800000|2023-08-03 15:00:00|11074.85|11074.85|11073.89|11073.89|11077.36|11077.36|11069.12|11069.12|0
1691075100000|2023-08-03 15:05:00|11070.89|11070.89|11064.7|11064.7|11070.89|11070.89|11064.7|11064.7|0
1691075400000|2023-08-03 15:10:00|11064.21|11064.21|11048.93|11048.93|11064.21|11064.21|11047.19|11047.19|0
1691075700000|2023-08-03 15:15:00|11047.32|11047.32|11028.52|11028.52|11047.32|11047.32|11026.82|11026.82|0
1691076000000|2023-08-03 15:20:00|11029.32|11029.32|11023.49|11023.49|11031.06|11031.06|11022.68|11022.68|0
1691076300000|2023-08-03 15:25:00|11023.26|11023.26|11020.57|11020.57|11030.46|11030.46|11019.59|11019.59|0
1691133300000|2023-08-04 07:15:00|10994.51|10994.51|11022.6|11022.6|11026.71|11026.71|10994.51|10994.51|0
1691133600000|2023-08-04 07:20:00|11023.09|11023.09|11032.01|11032.01|11034.35|11034.35|11023.09|11023.09|0
1691133900000|2023-08-04 07:25:00|11031.28|11031.28|11036.69|11036.69|11038.15|11038.15|11031.28|11031.28|0
1691134200000|2023-08-04 07:30:00|11037.58|11037.58|11065.28|11065.28|11067.22|11067.22|11037.58|11037.58|0
1691134500000|2023-08-04 07:35:00|11063.67|11063.67|11049.28|11049.28|11064.79|11064.79|11048.55|11048.55|0
1691134800000|2023-08-04 07:40:00|11047.48|11047.48|11042.37|11042.37|11047.48|11047.48|11042.37|11042.37|0
1691135100000|2023-08-04 07:45:00|11040.09|11040.09|11052.26|11052.26|11053.23|11053.23|11039.81|11039.81|0
1691135400000|2023-08-04 07:50:00|11051.46|11051.46|11051.13|11051.13|11051.61|11051.61|11049.2|11049.2|0
1691135700000|2023-08-04 07:55:00|11050.33|11050.33|11048.55|11048.55|11050.42|11050.42|11047.75|11047.75|0
1691136000000|2023-08-04 08:00:00|11045.48|11045.48|11053.56|11053.56|11053.56|11053.56|11045.48|11045.48|0
1691136300000|2023-08-04 08:05:00|11051.37|11051.37|11064.49|11064.49|11064.49|11064.49|11051.37|11051.37|0
1691136600000|2023-08-04 08:10:00|11069.32|11069.32|11068.28|11068.28|11070.1|11070.1|11067.77|11067.77|0
1691136900000|2023-08-04 08:15:00|11069.74|11069.74|11077.04|11077.04|11079.76|11079.76|11069.74|11069.74|0
1691137200000|2023-08-04 08:20:00|11076.24|11076.24|11059.68|11059.68|11077.85|11077.85|11059.68|11059.68|0
1691137500000|2023-08-04 08:25:00|11058.87|11058.87|11039.51|11039.51|11058.87|11058.87|11039.51|11039.51|0
1691137800000|2023-08-04 08:30:00|11034.18|11034.18|11047.18|11047.18|11063.43|11063.43|11023.82|11023.82|0
1691138100000|2023-08-04 08:35:00|11047.99|11047.99|11024.51|11024.51|11049.79|11049.79|11022.71|11022.71|0
1691138400000|2023-08-04 08:40:00|11026.48|11026.48|11027.83|11027.83|11030.12|11030.12|11025.48|11025.48|0
1691138700000|2023-08-04 08:45:00|11027.03|11027.03|11026.42|11026.42|11027.03|11027.03|11026.42|11026.42|0
1691139000000|2023-08-04 08:50:00|11027.31|11027.31|11025.22|11025.22|11029.5|11029.5|11025.22|11025.22|0
1691139300000|2023-08-04 08:55:00|11024.74|11024.74|11018.1|11018.1|11024.74|11024.74|11018.1|11018.1|0
1691139600000|2023-08-04 09:00:00|11024.82|11024.82|11031.32|11031.32|11035.28|11035.28|11024.82|11024.82|0
1691139900000|2023-08-04 09:05:00|11029.61|11029.61|11035.83|11035.83|11035.83|11035.83|11023.26|11023.26|0
1691140200000|2023-08-04 09:10:00|11038.24|11038.24|11041.07|11041.07|11046.81|11046.81|11038.24|11038.24|0
1691140500000|2023-08-04 09:15:00|11038.03|11038.03|11045.94|11045.94|11045.94|11045.94|11037.51|11037.51|0
1691140800000|2023-08-04 09:20:00|11046.38|11046.38|11044.63|11044.63|11046.38|11046.38|11043.82|11043.82|0
1691141100000|2023-08-04 09:25:00|11045.08|11045.08|11046.12|11046.12|11046.21|11046.21|11044.59|11044.59|0
1691141400000|2023-08-04 09:30:00|11045.63|11045.63|11044.25|11044.25|11054.25|11054.25|11044.25|11044.25|0
1691141700000|2023-08-04 09:35:00|11044.98|11044.98|11057.3|11057.3|11057.3|11057.3|11044.98|11044.98|0
1691142000000|2023-08-04 09:40:00|11058.03|11058.03|11051.92|11051.92|11062.51|11062.51|11051.92|11051.92|0
1691142300000|2023-08-04 09:45:00|11052.89|11052.89|11053.28|11053.28|11054.55|11054.55|11051.75|11051.75|0
1691142600000|2023-08-04 09:50:00|11054.81|11054.81|11062.22|11062.22|11062.22|11062.22|11054.81|11054.81|0
1691142900000|2023-08-04 09:55:00|11063.12|11063.12|11053.01|11053.01|11063.12|11063.12|11053.01|11053.01|0
1691143200000|2023-08-04 10:00:00|11053.24|11053.24|11049.87|11049.87|11053.24|11053.24|11049.05|11049.05|0
1691143500000|2023-08-04 10:05:00|11048.41|11048.41|11046.12|11046.12|11049.87|11049.87|11042.6|11042.6|0
1691143800000|2023-08-04 10:10:00|11046.92|11046.92|11045.21|11045.21|11046.92|11046.92|11044.08|11044.08|0
1691144100000|2023-08-04 10:15:00|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|0
1691144400000|2023-08-04 10:20:00|11041.6|11041.6|11042.46|11042.46|11042.91|11042.91|11041.15|11041.15|0
1691144700000|2023-08-04 10:25:00|11041.84|11041.84|11032.37|11032.37|11041.84|11041.84|11032.37|11032.37|0
1691145000000|2023-08-04 10:30:00|11033.1|11033.1|11030.04|11030.04|11034.28|11034.28|11024.87|11024.87|0
1691145300000|2023-08-04 10:35:00|11029.15|11029.15|11024.76|11024.76|11029.15|11029.15|11023.73|11023.73|0
1691145600000|2023-08-04 10:40:00|11024.08|11024.08|11032.46|11032.46|11032.46|11032.46|11024.08|11024.08|0
1691145900000|2023-08-04 10:45:00|11031.66|11031.66|11028.26|11028.26|11032.39|11032.39|11027.94|11027.94|0
1691146200000|2023-08-04 10:50:00|11027.81|11027.81|11029.33|11029.33|11030.12|11030.12|11026.68|11026.68|0
1691146500000|2023-08-04 10:55:00|11029.81|11029.81|11030.14|11030.14|11030.14|11030.14|11028.56|11028.56|0
1691146800000|2023-08-04 11:00:00|11028.68|11028.68|11027.48|11027.48|11031.73|11031.73|11025.26|11025.26|0
1691147100000|2023-08-04 11:05:00|11026.8|11026.8|11023.85|11023.85|11026.8|11026.8|11023.85|11023.85|0
1691147400000|2023-08-04 11:10:00|11024.33|11024.33|11022.81|11022.81|11024.33|11024.33|11019.74|11019.74|0
1691147700000|2023-08-04 11:15:00|11022.08|11022.08|11019.41|11019.41|11023.98|11023.98|11019.41|11019.41|0
1691148000000|2023-08-04 11:20:00|11019.85|11019.85|11020.3|11020.3|11020.3|11020.3|11019.85|11019.85|0
1691148300000|2023-08-04 11:25:00|11021.56|11021.56|11020.13|11020.13|11023.49|11023.49|11020.13|11020.13|0
1691148600000|2023-08-04 11:30:00|11015.72|11015.72|11005.67|11005.67|11015.72|11015.72|11005.39|11005.39|0
1691148900000|2023-08-04 11:35:00|11006.15|11006.15|11001.45|11001.45|11006.15|11006.15|11001.45|11001.45|0
1691149200000|2023-08-04 11:40:00|11002.25|11002.25|11002.59|11002.59|11004.66|11004.66|11002.1|11002.1|0
1691149500000|2023-08-04 11:45:00|11001.13|11001.13|10978.86|10978.86|11001.13|11001.13|10978.86|10978.86|0
1691149800000|2023-08-04 11:50:00|10978.41|10978.41|10983.19|10983.19|10983.19|10983.19|10978.41|10978.41|0
1691150100000|2023-08-04 11:55:00|10982.06|10982.06|10991.32|10991.32|10991.32|10991.32|10981.61|10981.61|0
1691150400000|2023-08-04 12:00:00|10990.59|10990.59|10995.11|10995.11|10995.33|10995.33|10989.05|10989.05|0
1691150700000|2023-08-04 12:05:00|10994.21|10994.21|10992.38|10992.38|10995.56|10995.56|10992.38|10992.38|0
1691151000000|2023-08-04 12:10:00|10991.93|10991.93|10983.54|10983.54|10996.98|10996.98|10982.65|10982.65|0
1691151300000|2023-08-04 12:15:00|10982.58|10982.58|10977.59|10977.59|10983.06|10983.06|10975.21|10975.21|0
1691151600000|2023-08-04 12:20:00|10978.55|10978.55|10986.93|10986.93|10986.93|10986.93|10978.55|10978.55|0
1691151900000|2023-08-04 12:25:00|10985.35|10985.35|11000.04|11000.04|11000.04|11000.04|10982.34|10982.34|0
1691152200000|2023-08-04 12:30:00|11002.23|11002.23|11001.3|11001.3|11068.2|11068.2|10998.87|10998.87|0
1691152500000|2023-08-04 12:35:00|11004.65|11004.65|10991.21|10991.21|11007.09|11007.09|10988.9|10988.9|0
1691152800000|2023-08-04 12:40:00|10990.4|10990.4|11001.05|11001.05|11006.06|11006.06|10990.4|10990.4|0
1691153100000|2023-08-04 12:45:00|10999.44|10999.44|11012.16|11012.16|11012.16|11012.16|10999.44|10999.44|0
1691153400000|2023-08-04 12:50:00|11013.62|11013.62|11021.52|11021.52|11021.52|11021.52|11011.24|11011.24|0
1691153700000|2023-08-04 12:55:00|11020.71|11020.71|11014.08|11014.08|11023.07|11023.07|11012.79|11012.79|0
1691154000000|2023-08-04 13:00:00|11013.28|11013.28|11011.91|11011.91|11013.28|11013.28|11011.09|11011.09|0
1691154300000|2023-08-04 13:05:00|11012.88|11012.88|11013.7|11013.7|11014.79|11014.79|11012.88|11012.88|0
1691154600000|2023-08-04 13:10:00|11013.93|11013.93|11009.77|11009.77|11015.74|11015.74|11009.77|11009.77|0
1691154900000|2023-08-04 13:15:00|11010.58|11010.58|11015.98|11015.98|11021.04|11021.04|11010.58|11010.58|0
1691155200000|2023-08-04 13:20:00|11017.56|11017.56|11011.76|11011.76|11018.82|11018.82|11009.68|11009.68|0
1691155500000|2023-08-04 13:25:00|11012.21|11012.21|11016.29|11016.29|11017.54|11017.54|11012.21|11012.21|0
1691155800000|2023-08-04 13:30:00|11015.39|11015.39|11023.25|11023.25|11023.25|11023.25|11011.51|11011.51|0
1691156100000|2023-08-04 13:35:00|11023.7|11023.7|11059.67|11059.67|11060.15|11060.15|11023.7|11023.7|0
1691156400000|2023-08-04 13:40:00|11060.28|11060.28|11079.61|11079.61|11079.61|11079.61|11060.28|11060.28|0
1691156700000|2023-08-04 13:45:00|11079.38|11079.38|11096.64|11096.64|11096.64|11096.64|11079.38|11079.38|0
1691157000000|2023-08-04 13:50:00|11097.37|11097.37|11094.57|11094.57|11102.51|11102.51|11094.57|11094.57|0
1691157300000|2023-08-04 13:55:00|11093.89|11093.89|11080.55|11080.55|11093.89|11093.89|11077.27|11077.27|0
1691157600000|2023-08-04 14:00:00|11080.06|11080.06|11089.54|11089.54|11089.54|11089.54|11080.06|11080.06|0
1691157900000|2023-08-04 14:05:00|11090.35|11090.35|11085.02|11085.02|11090.57|11090.57|11083.56|11083.56|0
1691158200000|2023-08-04 14:10:00|11085.46|11085.46|11107.92|11107.92|11107.92|11107.92|11085.46|11085.46|0
1691158500000|2023-08-04 14:15:00|11108.4|11108.4|11121.97|11121.97|11121.97|11121.97|11107.67|11107.67|0
1691158800000|2023-08-04 14:20:00|11122.77|11122.77|11127.66|11127.66|11127.66|11127.66|11122.26|11122.26|0
1691159100000|2023-08-04 14:25:00|11126.2|11126.2|11122.85|11122.85|11128.55|11128.55|11122.85|11122.85|0
1691159400000|2023-08-04 14:30:00|11121.25|11121.25|11121.49|11121.49|11121.49|11121.49|11118.75|11118.75|0
1691159700000|2023-08-04 14:35:00|11121.01|11121.01|11119.15|11119.15|11124.05|11124.05|11118.26|11118.26|0
1691160000000|2023-08-04 14:40:00|11116.52|11116.52|11130.39|11130.39|11131.93|11131.93|11116.52|11116.52|0
1691160300000|2023-08-04 14:45:00|11132.33|11132.33|11133.97|11133.97|11137.43|11137.43|11126.96|11126.96|0
1691160600000|2023-08-04 14:50:00|11133.52|11133.52|11141.6|11141.6|11141.6|11141.6|11132.96|11132.96|0
1691160900000|2023-08-04 14:55:00|11140.79|11140.79|11123.89|11123.89|11140.79|11140.79|11123.44|11123.44|0
1691161200000|2023-08-04 15:00:00|11124.62|11124.62|11116.09|11116.09|11127.43|11127.43|11114.87|11114.87|0
1691161500000|2023-08-04 15:05:00|11116.82|11116.82|11116.36|11116.36|11121.57|11121.57|11115.21|11115.21|0
1691161800000|2023-08-04 15:10:00|11116.84|11116.84|11127.91|11127.91|11128.17|11128.17|11116.84|11116.84|0
1691162100000|2023-08-04 15:15:00|11127.12|11127.12|11135.52|11135.52|11140.47|11140.47|11126.37|11126.37|0
1691162400000|2023-08-04 15:20:00|11136.32|11136.32|11140.05|11140.05|11141.81|11141.81|11136.32|11136.32|0
1691162700000|2023-08-04 15:25:00|11139.24|11139.24|11134.94|11134.94|11140.12|11140.12|11130.38|11130.38|0
1691392500000|2023-08-07 07:15:00|11027.4|11027.4|11041.05|11041.05|11042.02|11042.02|11027.4|11027.4|0
1691392800000|2023-08-07 07:20:00|11046.11|11046.11|11025.89|11025.89|11046.92|11046.92|11025.89|11025.89|0
1691393100000|2023-08-07 07:25:00|11023.74|11023.74|11020.8|11020.8|11027.12|11027.12|11019.99|11019.99|0
1691393400000|2023-08-07 07:30:00|11022.41|11022.41|11099.98|11099.98|11099.98|11099.98|11022.41|11022.41|0
1691393700000|2023-08-07 07:35:00|11098.53|11098.53|11108.53|11108.53|11108.53|11108.53|11098.53|11098.53|0
1691394000000|2023-08-07 07:40:00|11107.07|11107.07|11114.82|11114.82|11115.62|11115.62|11106.98|11106.98|0
1691394300000|2023-08-07 07:45:00|11114.01|11114.01|11106.8|11106.8|11117.87|11117.87|11103.85|11103.85|0
1691394600000|2023-08-07 07:50:00|11107.25|11107.25|11110.71|11110.71|11111.05|11111.05|11107.25|11107.25|0
1691394900000|2023-08-07 07:55:00|11113.14|11113.14|11125.72|11125.72|11129.15|11129.15|11113.14|11113.14|0
1691395200000|2023-08-07 08:00:00|11133.63|11133.63|11121.62|11121.62|11133.86|11133.86|11121.62|11121.62|0
1691395500000|2023-08-07 08:05:00|11120.89|11120.89|11108.43|11108.43|11120.89|11120.89|11108.43|11108.43|0
1691395800000|2023-08-07 08:10:00|11106.64|11106.64|11102.81|11102.81|11107.54|11107.54|11102.81|11102.81|0
1691396100000|2023-08-07 08:15:00|11102.08|11102.08|11098.57|11098.57|11102.08|11102.08|11098.57|11098.57|0
1691396400000|2023-08-07 08:20:00|11099.3|11099.3|11098.91|11098.91|11103.64|11103.64|11098.91|11098.91|0
1691396700000|2023-08-07 08:25:00|11098.46|11098.46|11081.71|11081.71|11098.46|11098.46|11080.03|11080.03|0
1691397000000|2023-08-07 08:30:00|11080.09|11080.09|11069.89|11069.89|11080.09|11080.09|11069.16|11069.16|0
1691397300000|2023-08-07 08:35:00|11068.76|11068.76|11065.27|11065.27|11068.76|11068.76|11064.16|11064.16|0
1691397600000|2023-08-07 08:40:00|11065.71|11065.71|11054.16|11054.16|11065.71|11065.71|11053.5|11053.5|0
1691397900000|2023-08-07 08:45:00|11053.43|11053.43|11034.7|11034.7|11053.43|11053.43|11034.7|11034.7|0
1691398200000|2023-08-07 08:50:00|11033.57|11033.57|11049.78|11049.78|11051.12|11051.12|11033.57|11033.57|0
1691398500000|2023-08-07 08:55:00|11050.58|11050.58|11038.8|11038.8|11050.73|11050.73|11038.8|11038.8|0
1691398800000|2023-08-07 09:00:00|11038.07|11038.07|11034.25|11034.25|11041.14|11041.14|11034.25|11034.25|0
1691399100000|2023-08-07 09:05:00|11034.98|11034.98|11033.2|11033.2|11035.46|11035.46|11033.2|11033.2|0
1691399400000|2023-08-07 09:10:00|11034.01|11034.01|11011.68|11011.68|11036.2|11036.2|11010.78|11010.78|0
1691399700000|2023-08-07 09:15:00|11009.26|11009.26|11005.32|11005.32|11009.71|11009.71|11005.32|11005.32|0
1691400000000|2023-08-07 09:20:00|11005.43|11005.43|11025.76|11025.76|11025.76|11025.76|11005.43|11005.43|0
1691400300000|2023-08-07 09:25:00|11025.11|11025.11|11014.33|11014.33|11026.25|11026.25|11014.33|11014.33|0
1691400600000|2023-08-07 09:30:00|11014.82|11014.82|11022.08|11022.08|11023.78|11023.78|11014.82|11014.82|0
1691400900000|2023-08-07 09:35:00|11023.54|11023.54|11035.73|11035.73|11036.53|11036.53|11023.54|11023.54|0
1691401200000|2023-08-07 09:40:00|11036.53|11036.53|11046.43|11046.43|11046.43|11046.43|11036.53|11036.53|0
1691401500000|2023-08-07 09:45:00|11047.22|11047.22|11048.74|11048.74|11049.96|11049.96|11047.22|11047.22|0
1691401800000|2023-08-07 09:50:00|11044.9|11044.9|11044|11044|11044.9|11044.9|11044|11044|0
1691402100000|2023-08-07 09:55:00|11045.35|11045.35|11052.22|11052.22|11054.88|11054.88|11045.35|11045.35|0
1691402400000|2023-08-07 10:00:00|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|0
1691402700000|2023-08-07 10:05:00|11052.15|11052.15|11051.2|11051.2|11052.6|11052.6|11049.01|11049.01|0
1691403000000|2023-08-07 10:10:00|11050.72|11050.72|11046.27|11046.27|11050.72|11050.72|11046.27|11046.27|0
1691403300000|2023-08-07 10:15:00|11047|11047|11044.23|11044.23|11047.32|11047.32|11043.62|11043.62|0
1691403600000|2023-08-07 10:20:00|11041.99|11041.99|11038.63|11038.63|11041.99|11041.99|11034.77|11034.77|0
1691403900000|2023-08-07 10:25:00|11039.11|11039.11|11027.84|11027.84|11039.11|11039.11|11026.94|11026.94|0
1691404200000|2023-08-07 10:30:00|11028.81|11028.81|11040.71|11040.71|11042.47|11042.47|11028.81|11028.81|0
1691404500000|2023-08-07 10:35:00|11042.32|11042.32|11045.52|11045.52|11046|11046|11042.32|11042.32|0
1691404800000|2023-08-07 10:40:00|11044.03|11044.03|11034.53|11034.53|11044.03|11044.03|11032.11|11032.11|0
1691405100000|2023-08-07 10:45:00|11035.43|11035.43|11033.78|11033.78|11035.43|11035.43|11033.33|11033.33|0
1691405400000|2023-08-07 10:50:00|11033.33|11033.33|11041.67|11041.67|11041.67|11041.67|11031.19|11031.19|0
1691405700000|2023-08-07 10:55:00|11042.16|11042.16|11048.12|11048.12|11048.12|11048.12|11042.16|11042.16|0
1691406000000|2023-08-07 11:00:00|11049.91|11049.91|11044.61|11044.61|11051.13|11051.13|11042.42|11042.42|0
1691406300000|2023-08-07 11:05:00|11045.51|11045.51|11046.03|11046.03|11046.31|11046.31|11044.78|11044.78|0
1691406600000|2023-08-07 11:10:00|11046.76|11046.76|11054.22|11054.22|11054.22|11054.22|11046.76|11046.76|0
1691406900000|2023-08-07 11:15:00|11053.77|11053.77|11054.66|11054.66|11054.66|11054.66|11053.77|11053.77|0
1691407200000|2023-08-07 11:20:00|11056.12|11056.12|11057.44|11057.44|11061.5|11061.5|11056.12|11056.12|0
1691407500000|2023-08-07 11:25:00|11057.93|11057.93|11060.11|11060.11|11061.24|11061.24|11057.93|11057.93|0
1691407800000|2023-08-07 11:30:00|11063.18|11063.18|11063.18|11063.18|11063.18|11063.18|11063.18|11063.18|0
1691408100000|2023-08-07 11:35:00|11064.52|11064.52|11054.63|11054.63|11064.52|11064.52|11054.63|11054.63|0
1691408400000|2023-08-07 11:40:00|11053.9|11053.9|11045.54|11045.54|11053.9|11053.9|11044.36|11044.36|0
1691408700000|2023-08-07 11:45:00|11046.68|11046.68|11047.26|11047.26|11047.26|11047.26|11045.55|11045.55|0
1691409000000|2023-08-07 11:50:00|11048.23|11048.23|11050.58|11050.58|11050.92|11050.92|11048.23|11048.23|0
1691409300000|2023-08-07 11:55:00|11049.85|11049.85|11049.8|11049.8|11049.85|11049.85|11048.6|11048.6|0
1691409600000|2023-08-07 12:00:00|11049.31|11049.31|11050.04|11050.04|11050.77|11050.77|11049.31|11049.31|0
1691409900000|2023-08-07 12:05:00|11050.77|11050.77|11040.81|11040.81|11050.77|11050.77|11040.81|11040.81|0
1691410200000|2023-08-07 12:10:00|11040.08|11040.08|11038.7|11038.7|11040.08|11040.08|11038.21|11038.21|0
1691410500000|2023-08-07 12:15:00|11039.5|11039.5|11023.85|11023.85|11039.5|11039.5|11023.85|11023.85|0
1691410800000|2023-08-07 12:20:00|11023.37|11023.37|11026.11|11026.11|11027.08|11027.08|11023.37|11023.37|0
1691411100000|2023-08-07 12:25:00|11026.6|11026.6|11029.15|11029.15|11030.21|11030.21|11026.6|11026.6|0
1691411400000|2023-08-07 12:30:00|11030.5|11030.5|11029.42|11029.42|11032.92|11032.92|11024.69|11024.69|0
1691411700000|2023-08-07 12:35:00|11030.21|11030.21|11034.12|11034.12|11034.12|11034.12|11030.21|11030.21|0
1691412000000|2023-08-07 12:40:00|11036.38|11036.38|11025.58|11025.58|11036.38|11036.38|11025.58|11025.58|0
1691412300000|2023-08-07 12:45:00|11024.79|11024.79|11024.79|11024.79|11024.79|11024.79|11024.79|11024.79|0
1691412600000|2023-08-07 12:50:00|11022.54|11022.54|11033.77|11033.77|11035.25|11035.25|11021.61|11021.61|0
1691412900000|2023-08-07 12:55:00|11032.23|11032.23|11048.24|11048.24|11049.37|11049.37|11029.99|11029.99|0
1691413200000|2023-08-07 13:00:00|11047.52|11047.52|11045.4|11045.4|11049.46|11049.46|11045.4|11045.4|0
1691413500000|2023-08-07 13:05:00|11045.85|11045.85|11052.47|11052.47|11052.47|11052.47|11045.85|11045.85|0
1691413800000|2023-08-07 13:10:00|11053.08|11053.08|11056.92|11056.92|11056.92|11056.92|11053.08|11053.08|0
1691414100000|2023-08-07 13:15:00|11054.11|11054.11|11046.21|11046.21|11054.11|11054.11|11046.21|11046.21|0
1691414400000|2023-08-07 13:20:00|11047|11047|11044.78|11044.78|11047|11047|11039.72|11039.72|0
1691414700000|2023-08-07 13:25:00|11044.33|11044.33|11065.32|11065.32|11065.32|11065.32|11043.52|11043.52|0
1691415000000|2023-08-07 13:30:00|11064.59|11064.59|11067.84|11067.84|11067.84|11067.84|11059.1|11059.1|0
1691415300000|2023-08-07 13:35:00|11067.39|11067.39|11068.28|11068.28|11073.48|11073.48|11067.39|11067.39|0
1691415600000|2023-08-07 13:40:00|11068.77|11068.77|11051.65|11051.65|11073.01|11073.01|11051.65|11051.65|0
1691415900000|2023-08-07 13:45:00|11050.75|11050.75|11056.62|11056.62|11057.8|11057.8|11049.62|11049.62|0
1691416200000|2023-08-07 13:50:00|11055.81|11055.81|11056.99|11056.99|11061.02|11061.02|11054.64|11054.64|0
1691416500000|2023-08-07 13:55:00|11055.86|11055.86|11015.22|11015.22|11055.86|11055.86|11014.26|11014.26|0
1691416800000|2023-08-07 14:00:00|11015.67|11015.67|11018.84|11018.84|11021.1|11021.1|11010.01|11010.01|0
1691417100000|2023-08-07 14:05:00|11014.67|11014.67|11022.26|11022.26|11030.25|11030.25|11013.82|11013.82|0
1691417400000|2023-08-07 14:10:00|11023.72|11023.72|11030.62|11030.62|11030.62|11030.62|11023.72|11023.72|0
1691417700000|2023-08-07 14:15:00|11031.97|11031.97|11036.39|11036.39|11037.85|11037.85|11031.97|11031.97|0
1691418000000|2023-08-07 14:20:00|11035.94|11035.94|11036.86|11036.86|11036.86|11036.86|11035.49|11035.49|0
1691418300000|2023-08-07 14:25:00|11036.13|11036.13|11052.08|11052.08|11052.08|11052.08|11035.62|11035.62|0
1691418600000|2023-08-07 14:30:00|11052.53|11052.53|11066.49|11066.49|11066.49|11066.49|11049.98|11049.98|0
1691418900000|2023-08-07 14:35:00|11067.29|11067.29|11072.41|11072.41|11072.46|11072.46|11067.29|11067.29|0
1691419200000|2023-08-07 14:40:00|11071.51|11071.51|11068.18|11068.18|11071.51|11071.51|11060.57|11060.57|0
1691419500000|2023-08-07 14:45:00|11068.86|11068.86|11078.38|11078.38|11078.38|11078.38|11068.86|11068.86|0
1691419800000|2023-08-07 14:50:00|11078.83|11078.83|11080.55|11080.55|11083.07|11083.07|11077.17|11077.17|0
1691420100000|2023-08-07 14:55:00|11081.52|11081.52|11084.8|11084.8|11084.8|11084.8|11081.07|11081.07|0
1691420400000|2023-08-07 15:00:00|11080.18|11080.18|11088.62|11088.62|11088.62|11088.62|11079.73|11079.73|0
1691420700000|2023-08-07 15:05:00|11086.69|11086.69|11089.06|11089.06|11091.36|11091.36|11085|11085|0
1691421000000|2023-08-07 15:10:00|11089.67|11089.67|11102.1|11102.1|11102.1|11102.1|11088.42|11088.42|0
1691421300000|2023-08-07 15:15:00|11104.03|11104.03|11096.58|11096.58|11104.84|11104.84|11096.13|11096.13|0
1691421600000|2023-08-07 15:20:00|11097.31|11097.31|11097.84|11097.84|11103.8|11103.8|11096.83|11096.83|0
1691421900000|2023-08-07 15:25:00|11099.09|11099.09|11091.46|11091.46|11099.32|11099.32|11089.65|11089.65|0
1691478900000|2023-08-08 07:15:00|11082.43|11082.43|11120.38|11120.38|11120.38|11120.38|11077.15|11077.15|0
1691479200000|2023-08-08 07:20:00|11125.21|11125.21|11137.37|11137.37|11138.1|11138.1|11125.21|11125.21|0
1691479500000|2023-08-08 07:25:00|11146.87|11146.87|11158.1|11158.1|11158.1|11158.1|11135.76|11135.76|0
1691479800000|2023-08-08 07:30:00|11158.33|11158.33|11161.98|11161.98|11165.39|11165.39|11155.26|11155.26|0
1691480100000|2023-08-08 07:35:00|11161.18|11161.18|11139.97|11139.97|11161.98|11161.98|11138.85|11138.85|0
1691480400000|2023-08-08 07:40:00|11138.85|11138.85|11142.01|11142.01|11142.9|11142.9|11120.66|11120.66|0
1691480700000|2023-08-08 07:45:00|11143.46|11143.46|11149.13|11149.13|11149.13|11149.13|11141.85|11141.85|0
1691481000000|2023-08-08 07:50:00|11146.94|11146.94|11135.79|11135.79|11146.94|11146.94|11135.79|11135.79|0
1691481300000|2023-08-08 07:55:00|11135.18|11135.18|11135.03|11135.03|11137.37|11137.37|11131.42|11131.42|0
1691481600000|2023-08-08 08:00:00|11137.28|11137.28|11144.37|11144.37|11144.37|11144.37|11125.28|11125.28|0
1691481900000|2023-08-08 08:05:00|11142.11|11142.11|11130.52|11130.52|11142.11|11142.11|11128.99|11128.99|0
1691482200000|2023-08-08 08:10:00|11128.99|11128.99|11136.25|11136.25|11136.25|11136.25|11128.18|11128.18|0
1691482500000|2023-08-08 08:15:00|11135.77|11135.77|11133.16|11133.16|11136.96|11136.96|11133.16|11133.16|0
1691482800000|2023-08-08 08:20:00|11133.89|11133.89|11114.69|11114.69|11133.89|11133.89|11113.96|11113.96|0
1691483100000|2023-08-08 08:25:00|11111.47|11111.47|11101.99|11101.99|11111.47|11111.47|11101.99|11101.99|0
1691483400000|2023-08-08 08:30:00|11099.09|11099.09|11082.87|11082.87|11100.06|11100.06|11082.87|11082.87|0
1691483700000|2023-08-08 08:35:00|11083.32|11083.32|11086.24|11086.24|11092.76|11092.76|11081.87|11081.87|0
1691484000000|2023-08-08 08:40:00|11088.84|11088.84|11094.45|11094.45|11096.24|11096.24|11088.84|11088.84|0
1691484300000|2023-08-08 08:45:00|11092.03|11092.03|11099.58|11099.58|11101.73|11101.73|11090.57|11090.57|0
1691484600000|2023-08-08 08:50:00|11100.06|11100.06|11100.76|11100.76|11100.76|11100.76|11097.65|11097.65|0
1691484900000|2023-08-08 08:55:00|11102.22|11102.22|11111.04|11111.04|11111.04|11111.04|11095.48|11095.48|0
1691485200000|2023-08-08 09:00:00|11110.59|11110.59|11103.23|11103.23|11112.14|11112.14|11102.26|11102.26|0
1691485500000|2023-08-08 09:05:00|11102.74|11102.74|11092.12|11092.12|11106.38|11106.38|11092.12|11092.12|0
1691485800000|2023-08-08 09:10:00|11092.6|11092.6|11101.45|11101.45|11101.45|11101.45|11089.22|11089.22|0
1691486100000|2023-08-08 09:15:00|11100.72|11100.72|11085.78|11085.78|11100.72|11100.72|11085.78|11085.78|0
1691486400000|2023-08-08 09:20:00|11085.17|11085.17|11070.41|11070.41|11085.17|11085.17|11070.41|11070.41|0
1691486700000|2023-08-08 09:25:00|11069.61|11069.61|11061.81|11061.81|11069.61|11069.61|11059.26|11059.26|0
1691487000000|2023-08-08 09:30:00|11062.6|11062.6|11075.49|11075.49|11077.4|11077.4|11062.6|11062.6|0
1691487300000|2023-08-08 09:35:00|11076.11|11076.11|11065.08|11065.08|11076.11|11076.11|11065.08|11065.08|0
1691487600000|2023-08-08 09:40:00|11065.88|11065.88|11067.78|11067.78|11067.79|11067.79|11065.88|11065.88|0
1691487900000|2023-08-08 09:45:00|11065.67|11065.67|11068.11|11068.11|11068.11|11068.11|11064.51|11064.51|0
1691488200000|2023-08-08 09:50:00|11068.56|11068.56|11058.36|11058.36|11069.36|11069.36|11058.36|11058.36|0
1691488500000|2023-08-08 09:55:00|11058.85|11058.85|11046.28|11046.28|11060.46|11060.46|11041.09|11041.09|0
1691488800000|2023-08-08 10:00:00|11044.09|11044.09|11020.94|11020.94|11044.09|11044.09|11020.94|11020.94|0
1691489100000|2023-08-08 10:05:00|11021.67|11021.67|11017.09|11017.09|11022.96|11022.96|11017.09|11017.09|0
1691489400000|2023-08-08 10:10:00|11016.64|11016.64|11020.36|11020.36|11020.36|11020.36|11013.2|11013.2|0
1691489700000|2023-08-08 10:15:00|11021.49|11021.49|11029.68|11029.68|11032.17|11032.17|11021.49|11021.49|0
1691490000000|2023-08-08 10:20:00|11029.19|11029.19|11028.63|11028.63|11029.19|11029.19|11026.28|11026.28|0
1691490300000|2023-08-08 10:25:00|11029.08|11029.08|11021.58|11021.58|11031.49|11031.49|11021.39|11021.39|0
1691490600000|2023-08-08 10:30:00|11019.97|11019.97|11022.36|11022.36|11023.16|11023.16|11014.98|11014.98|0
1691490900000|2023-08-08 10:35:00|11023.32|11023.32|11022.56|11022.56|11023.98|11023.98|11020.9|11020.9|0
1691491200000|2023-08-08 10:40:00|11023.05|11023.05|11033.5|11033.5|11034.73|11034.73|11020.73|11020.73|0
1691491500000|2023-08-08 10:45:00|11034.95|11034.95|11038.23|11038.23|11039.03|11039.03|11034.95|11034.95|0
1691491800000|2023-08-08 10:50:00|11037.5|11037.5|11008.96|11008.96|11037.78|11037.78|11008.96|11008.96|0
1691492100000|2023-08-08 10:55:00|11008.16|11008.16|11007.63|11007.63|11008.16|11008.16|11005.55|11005.55|0
1691492400000|2023-08-08 11:00:00|11008.44|11008.44|11015.46|11015.46|11015.46|11015.46|11007.26|11007.26|0
1691492700000|2023-08-08 11:05:00|11017.25|11017.25|11013.3|11013.3|11017.25|11017.25|11013.02|11013.02|0
1691493000000|2023-08-08 11:10:00|11012.86|11012.86|11022.77|11022.77|11024.55|11024.55|11011.68|11011.68|0
1691493300000|2023-08-08 11:15:00|11021.81|11021.81|11039.54|11039.54|11041.96|11041.96|11020.14|11020.14|0
1691493600000|2023-08-08 11:20:00|11040.27|11040.27|11041.24|11041.24|11045.35|11045.35|11038.69|11038.69|0
1691493900000|2023-08-08 11:25:00|11040.51|11040.51|11040.51|11040.51|11040.51|11040.51|11040.51|11040.51|0
1691494200000|2023-08-08 11:30:00|11042.92|11042.92|11041.62|11041.62|11043.88|11043.88|11041.38|11041.38|0
1691494500000|2023-08-08 11:35:00|11041.79|11041.79|11039.8|11039.8|11042.96|11042.96|11039.8|11039.8|0
1691494800000|2023-08-08 11:40:00|11038.83|11038.83|11038.83|11038.83|11039.56|11039.56|11038.83|11038.83|0
1691495100000|2023-08-08 11:45:00|11037.9|11037.9|11036.77|11036.77|11037.9|11037.9|11036.04|11036.04|0
1691495400000|2023-08-08 11:50:00|11038.38|11038.38|11042.39|11042.39|11042.39|11042.39|11038.38|11038.38|0
1691495700000|2023-08-08 11:55:00|11040.93|11040.93|11042.28|11042.28|11042.28|11042.28|11040.93|11040.93|0
1691496000000|2023-08-08 12:00:00|11044.05|11044.05|11055.21|11055.21|11056.11|11056.11|11043.67|11043.67|0
1691496300000|2023-08-08 12:05:00|11054.49|11054.49|11053.68|11053.68|11055.9|11055.9|11051.6|11051.6|0
1691496600000|2023-08-08 12:10:00|11052.95|11052.95|11049.96|11049.96|11053.68|11053.68|11046.54|11046.54|0
1691496900000|2023-08-08 12:15:00|11050.86|11050.86|11055.38|11055.38|11056.43|11056.43|11050.86|11050.86|0
1691497200000|2023-08-08 12:20:00|11054.41|11054.41|11053.03|11053.03|11055.22|11055.22|11052.47|11052.47|0
1691497500000|2023-08-08 12:25:00|11053.84|11053.84|11063.93|11063.93|11064.55|11064.55|11053.84|11053.84|0
1691497800000|2023-08-08 12:30:00|11063.45|11063.45|11062.64|11062.64|11065.6|11065.6|11062.64|11062.64|0
1691498100000|2023-08-08 12:35:00|11063.37|11063.37|11073.72|11073.72|11073.72|11073.72|11063.37|11063.37|0
1691498400000|2023-08-08 12:40:00|11072.14|11072.14|11074.02|11074.02|11074.02|11074.02|11071.69|11071.69|0
1691498700000|2023-08-08 12:45:00|11073.29|11073.29|11079.03|11079.03|11079.03|11079.03|11073.29|11073.29|0
1691499000000|2023-08-08 12:50:00|11077.57|11077.57|11081.28|11081.28|11084.52|11084.52|11077.57|11077.57|0
1691499300000|2023-08-08 12:55:00|11080.55|11080.55|11068.25|11068.25|11080.55|11080.55|11066.62|11066.62|0
1691499600000|2023-08-08 13:00:00|11068.73|11068.73|11065.47|11065.47|11069.86|11069.86|11064.98|11064.98|0
1691499900000|2023-08-08 13:05:00|11064.98|11064.98|11055.38|11055.38|11064.98|11064.98|11054.72|11054.72|0
1691500200000|2023-08-08 13:10:00|11056.11|11056.11|11056.46|11056.46|11057.72|11057.72|11056.11|11056.11|0
1691500500000|2023-08-08 13:15:00|11057.36|11057.36|11054.07|11054.07|11060.44|11060.44|11052.62|11052.62|0
1691500800000|2023-08-08 13:20:00|11056.14|11056.14|11057.02|11057.02|11059.94|11059.94|11056.14|11056.14|0
1691501100000|2023-08-08 13:25:00|11055.61|11055.61|11061.3|11061.3|11061.3|11061.3|11055.12|11055.12|0
1691501400000|2023-08-08 13:30:00|11062.27|11062.27|11066.16|11066.16|11066.38|11066.38|11061.3|11061.3|0
1691501700000|2023-08-08 13:35:00|11067.13|11067.13|11067.75|11067.75|11067.75|11067.75|11064.57|11064.57|0
1691502000000|2023-08-08 13:40:00|11066.36|11066.36|11067.71|11067.71|11067.97|11067.97|11065.22|11065.22|0
1691502300000|2023-08-08 13:45:00|11066.25|11066.25|11058.9|11058.9|11066.25|11066.25|11057.02|11057.02|0
1691502600000|2023-08-08 13:50:00|11054.68|11054.68|11044.32|11044.32|11054.68|11054.68|11043.35|11043.35|0
1691502900000|2023-08-08 13:55:00|11043.42|11043.42|11037.66|11037.66|11043.42|11043.42|11037.66|11037.66|0
1691503200000|2023-08-08 14:00:00|11036.05|11036.05|11045.37|11045.37|11045.37|11045.37|11030.14|11030.14|0
1691503500000|2023-08-08 14:05:00|11045.98|11045.98|11050.07|11050.07|11050.14|11050.14|11045.98|11045.98|0
1691503800000|2023-08-08 14:10:00|11050.51|11050.51|11028.43|11028.43|11050.51|11050.51|11027.53|11027.53|0
1691504100000|2023-08-08 14:15:00|11026.01|11026.01|11020.56|11020.56|11026.7|11026.7|11014.93|11014.93|0
1691504400000|2023-08-08 14:20:00|11019.66|11019.66|11016.46|11016.46|11019.66|11019.66|11010.68|11010.68|0
1691504700000|2023-08-08 14:25:00|11015.67|11015.67|11022.58|11022.58|11022.58|11022.58|11013.85|11013.85|0
1691505000000|2023-08-08 14:30:00|11022.13|11022.13|11016.81|11016.81|11023.97|11023.97|11016.32|11016.32|0
1691505300000|2023-08-08 14:35:00|11017.29|11017.29|11023.99|11023.99|11023.99|11023.99|11013.37|11013.37|0
1691505600000|2023-08-08 14:40:00|11025.57|11025.57|11026.63|11026.63|11027.11|11027.11|11022.54|11022.54|0
1691505900000|2023-08-08 14:45:00|11027.11|11027.11|11023.91|11023.91|11027.11|11027.11|11022.33|11022.33|0
1691506200000|2023-08-08 14:50:00|11024.36|11024.36|11025.54|11025.54|11025.54|11025.54|11022.5|11022.5|0
1691506500000|2023-08-08 14:55:00|11025.09|11025.09|11017.6|11017.6|11025.09|11025.09|11017.15|11017.15|0
1691506800000|2023-08-08 15:00:00|11018.05|11018.05|11019.35|11019.35|11019.58|11019.58|11017.36|11017.36|0
1691507100000|2023-08-08 15:05:00|11018.86|11018.86|11014.65|11014.65|11018.86|11018.86|11011.48|11011.48|0
1691507400000|2023-08-08 15:10:00|11014.2|11014.2|11011.75|11011.75|11016.51|11016.51|11007.35|11007.35|0
1691507700000|2023-08-08 15:15:00|11013.33|11013.33|11027.72|11027.72|11027.72|11027.72|11013.33|11013.33|0
1691508000000|2023-08-08 15:20:00|11028.17|11028.17|11018.59|11018.59|11028.97|11028.97|11017.78|11017.78|0
1691508300000|2023-08-08 15:25:00|11019.32|11019.32|11018.33|11018.33|11022.99|11022.99|11015.11|11015.11|0
1691565300000|2023-08-09 07:15:00|11045.2|11045.2|11015.4|11015.4|11045.2|11045.2|11015.4|11015.4|0
1691565600000|2023-08-09 07:20:00|11017.33|11017.33|11029.7|11029.7|11029.7|11029.7|11017.33|11017.33|0
1691565900000|2023-08-09 07:25:00|11030.83|11030.83|11033.78|11033.78|11033.78|11033.78|11027.23|11027.23|0
1691566200000|2023-08-09 07:30:00|11034.51|11034.51|11049.17|11049.17|11049.9|11049.9|11034.51|11034.51|0
1691566500000|2023-08-09 07:35:00|11046.91|11046.91|11048.1|11048.1|11048.55|11048.55|11045.86|11045.86|0
1691566800000|2023-08-09 07:40:00|11045.91|11045.91|11050.01|11050.01|11051.46|11051.46|11045.01|11045.01|0
1691567100000|2023-08-09 07:45:00|11049.11|11049.11|11065.05|11065.05|11065.05|11065.05|11047.87|11047.87|0
1691567400000|2023-08-09 07:50:00|11067.95|11067.95|11036.85|11036.85|11069.3|11069.3|11036.85|11036.85|0
1691567700000|2023-08-09 07:55:00|11035.39|11035.39|11033.79|11033.79|11038.04|11038.04|11030.55|11030.55|0
1691568000000|2023-08-09 08:00:00|11032.33|11032.33|11032.22|11032.22|11033.06|11033.06|11028.29|11028.29|0
1691568300000|2023-08-09 08:05:00|11031.49|11031.49|11037.63|11037.63|11037.63|11037.63|11030.87|11030.87|0
1691568600000|2023-08-09 08:10:00|11037.18|11037.18|11032.16|11032.16|11037.26|11037.26|11032.16|11032.16|0
1691568900000|2023-08-09 08:15:00|11032.61|11032.61|11036.11|11036.11|11036.4|11036.4|11032.61|11032.61|0
1691569200000|2023-08-09 08:20:00|11034.18|11034.18|11073.16|11073.16|11073.16|11073.16|11034.18|11034.18|0
1691569500000|2023-08-09 08:25:00|11074.06|11074.06|11071.44|11071.44|11075.99|11075.99|11071.44|11071.44|0
1691569800000|2023-08-09 08:30:00|11072.17|11072.17|11064.25|11064.25|11072.17|11072.17|11064.25|11064.25|0
1691570100000|2023-08-09 08:35:00|11064.98|11064.98|11086.05|11086.05|11086.05|11086.05|11064.98|11064.98|0
1691570400000|2023-08-09 08:40:00|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|0
1691570700000|2023-08-09 08:45:00|11089.42|11089.42|11091.73|11091.73|11091.84|11091.84|11088.69|11088.69|0
1691571000000|2023-08-09 08:50:00|11090.93|11090.93|11090.48|11090.48|11090.93|11090.93|11090.48|11090.48|0
1691571300000|2023-08-09 08:55:00|11089.35|11089.35|11086.02|11086.02|11090.48|11090.48|11086.02|11086.02|0
1691571600000|2023-08-09 09:00:00|11084.41|11084.41|11078.8|11078.8|11084.41|11084.41|11078.45|11078.45|0
1691571900000|2023-08-09 09:05:00|11083.01|11083.01|11080.35|11080.35|11084.67|11084.67|11076.37|11076.37|0
1691572200000|2023-08-09 09:10:00|11079.62|11079.62|11078.89|11078.89|11079.62|11079.62|11078.28|11078.28|0
1691572500000|2023-08-09 09:15:00|11077.43|11077.43|11047.21|11047.21|11077.92|11077.92|11047.21|11047.21|0
1691572800000|2023-08-09 09:20:00|11048.91|11048.91|11051.95|11051.95|11051.95|11051.95|11045.92|11045.92|0
1691573100000|2023-08-09 09:25:00|11053.88|11053.88|11053.57|11053.57|11056|11056|11052.84|11052.84|0
1691573400000|2023-08-09 09:30:00|11052.22|11052.22|11060.07|11060.07|11060.07|11060.07|11052.22|11052.22|0
1691573700000|2023-08-09 09:35:00|11058.61|11058.61|11058|11058|11059.13|11059.13|11058|11058|0
1691574000000|2023-08-09 09:40:00|11058.97|11058.97|11065.36|11065.36|11065.36|11065.36|11058.97|11058.97|0
1691574300000|2023-08-09 09:45:00|11065.84|11065.84|11065.84|11065.84|11065.84|11065.84|11065.84|11065.84|0
1691574600000|2023-08-09 09:50:00|11067.07|11067.07|11064.35|11064.35|11067.69|11067.69|11064.35|11064.35|0
1691574900000|2023-08-09 09:55:00|11065.15|11065.15|11069.86|11069.86|11070.34|11070.34|11065.15|11065.15|0
1691575200000|2023-08-09 10:00:00|11070.59|11070.59|11069.81|11069.81|11071.32|11071.32|11069.36|11069.36|0
1691575500000|2023-08-09 10:05:00|11069.36|11069.36|11064.18|11064.18|11069.36|11069.36|11063.73|11063.73|0
1691575800000|2023-08-09 10:10:00|11060.78|11060.78|11059.04|11059.04|11060.78|11060.78|11058.31|11058.31|0
1691576100000|2023-08-09 10:15:00|11058.31|11058.31|11041.28|11041.28|11058.31|11058.31|11041.28|11041.28|0
1691576400000|2023-08-09 10:20:00|11042.09|11042.09|11041|11041|11043.54|11043.54|11040.4|11040.4|0
1691576700000|2023-08-09 10:25:00|11032.81|11032.81|11042.11|11042.11|11042.11|11042.11|11032.36|11032.36|0
1691577000000|2023-08-09 10:30:00|11043.7|11043.7|11030.4|11030.4|11045.28|11045.28|11028.16|11028.16|0
1691577300000|2023-08-09 10:35:00|11027.98|11027.98|11025.19|11025.19|11027.98|11027.98|11022.84|11022.84|0
1691577600000|2023-08-09 10:40:00|11027.61|11027.61|11020.33|11020.33|11027.61|11027.61|11013.93|11013.93|0
1691577900000|2023-08-09 10:45:00|11022.59|11022.59|11012.37|11012.37|11023.38|11023.38|11011.57|11011.57|0
1691578200000|2023-08-09 10:50:00|11013.18|11013.18|10997.49|10997.49|11013.18|11013.18|10996.59|10996.59|0
1691578500000|2023-08-09 10:55:00|10996.76|10996.76|10996.94|10996.94|10997.21|10997.21|10994.68|10994.68|0
1691578800000|2023-08-09 11:00:00|10998.48|10998.48|11004.67|11004.67|11005.16|11005.16|10998.48|10998.48|0
1691579100000|2023-08-09 11:05:00|11003.04|11003.04|10998.29|10998.29|11003.04|11003.04|10998.29|10998.29|0
1691579400000|2023-08-09 11:10:00|10999.02|10999.02|10979.55|10979.55|10999.02|10999.02|10979.55|10979.55|0
1691579700000|2023-08-09 11:15:00|10978.42|10978.42|10963.81|10963.81|10979.32|10979.32|10963.81|10963.81|0
1691580000000|2023-08-09 11:20:00|10962.23|10962.23|10960.14|10960.14|10962.68|10962.68|10959.73|10959.73|0
1691580300000|2023-08-09 11:25:00|10962.4|10962.4|10953.51|10953.51|10962.4|10962.4|10952.05|10952.05|0
1691580600000|2023-08-09 11:30:00|10953.96|10953.96|10966.04|10966.04|10966.04|10966.04|10950.04|10950.04|0
1691580900000|2023-08-09 11:35:00|10966.84|10966.84|10965.59|10965.59|10966.84|10966.84|10965.59|10965.59|0
1691581200000|2023-08-09 11:40:00|10964.69|10964.69|10963.5|10963.5|10964.69|10964.69|10960.89|10960.89|0
1691581500000|2023-08-09 11:45:00|10964.31|10964.31|10961.14|10961.14|10965.11|10965.11|10961.14|10961.14|0
1691581800000|2023-08-09 11:50:00|10958.1|10958.1|10958.78|10958.78|10959.71|10959.71|10955.71|10955.71|0
1691582100000|2023-08-09 11:55:00|10958.05|10958.05|10961.18|10961.18|10961.18|10961.18|10955.86|10955.86|0
1691582400000|2023-08-09 12:00:00|10963.36|10963.36|10964.17|10964.17|10964.17|10964.17|10963.36|10963.36|0
1691582700000|2023-08-09 12:05:00|10963.36|10963.36|10956.13|10956.13|10964.49|10964.49|10955.4|10955.4|0
1691583000000|2023-08-09 12:10:00|10954.67|10954.67|10954.57|10954.57|10955.7|10955.7|10954.24|10954.24|0
1691583300000|2023-08-09 12:15:00|10952.73|10952.73|10938.03|10938.03|10952.73|10952.73|10934.43|10934.43|0
1691583600000|2023-08-09 12:20:00|10939.64|10939.64|10932.98|10932.98|10939.64|10939.64|10932.04|10932.04|0
1691583900000|2023-08-09 12:25:00|10932.29|10932.29|10944.57|10944.57|10944.57|10944.57|10932.29|10932.29|0
1691584200000|2023-08-09 12:30:00|10945.3|10945.3|10944.93|10944.93|10947.72|10947.72|10944.2|10944.2|0
1691584500000|2023-08-09 12:35:00|10942.01|10942.01|10933.14|10933.14|10942.01|10942.01|10931.63|10931.63|0
1691584800000|2023-08-09 12:40:00|10931.34|10931.34|10915.98|10915.98|10931.34|10931.34|10915.98|10915.98|0
1691585100000|2023-08-09 12:45:00|10916.43|10916.43|10919.03|10919.03|10921.39|10921.39|10915.3|10915.3|0
1691585400000|2023-08-09 12:50:00|10916.85|10916.85|10909.34|10909.34|10917.77|10917.77|10909.34|10909.34|0
1691585700000|2023-08-09 12:55:00|10910.15|10910.15|10904.36|10904.36|10910.15|10910.15|10904.02|10904.02|0
1691586000000|2023-08-09 13:00:00|10903.9|10903.9|10911.15|10911.15|10911.15|10911.15|10897.65|10897.65|0
1691586300000|2023-08-09 13:05:00|10912.94|10912.94|10920.61|10920.61|10923.54|10923.54|10912.94|10912.94|0
1691586600000|2023-08-09 13:10:00|10920.13|10920.13|10932.16|10932.16|10933.69|10933.69|10919.68|10919.68|0
1691586900000|2023-08-09 13:15:00|10931.15|10931.15|10930.1|10930.1|10931.71|10931.71|10928.85|10928.85|0
1691587200000|2023-08-09 13:20:00|10929.37|10929.37|10935.2|10935.2|10939.89|10939.89|10928.92|10928.92|0
1691587500000|2023-08-09 13:25:00|10934.41|10934.41|10931.95|10931.95|10934.41|10934.41|10931.95|10931.95|0
1691587800000|2023-08-09 13:30:00|10932.43|10932.43|10913.46|10913.46|10932.91|10932.91|10912.73|10912.73|0
1691588100000|2023-08-09 13:35:00|10912.98|10912.98|10913.23|10913.23|10913.26|10913.26|10905.2|10905.2|0
1691588400000|2023-08-09 13:40:00|10914.03|10914.03|10922.19|10922.19|10922.86|10922.86|10914.03|10914.03|0
1691588700000|2023-08-09 13:45:00|10918.78|10918.78|10939.28|10939.28|10944.07|10944.07|10918.33|10918.33|0
1691589000000|2023-08-09 13:50:00|10940.01|10940.01|10930.63|10930.63|10940.01|10940.01|10924.68|10924.68|0
1691589300000|2023-08-09 13:55:00|10931.76|10931.76|10937.92|10937.92|10939.43|10939.43|10931.76|10931.76|0
1691589600000|2023-08-09 14:00:00|10938.65|10938.65|10961.64|10961.64|10962.44|10962.44|10937.92|10937.92|0
1691589900000|2023-08-09 14:05:00|10961.19|10961.19|10958.9|10958.9|10961.19|10961.19|10953.59|10953.59|0
1691590200000|2023-08-09 14:10:00|10959.52|10959.52|10969.11|10969.11|10969.11|10969.11|10959.52|10959.52|0
1691590500000|2023-08-09 14:15:00|10969.34|10969.34|10962.1|10962.1|10969.34|10969.34|10961.75|10961.75|0
1691590800000|2023-08-09 14:20:00|10962.83|10962.83|10958.3|10958.3|10978.12|10978.12|10958.3|10958.3|0
1691591100000|2023-08-09 14:25:00|10960.78|10960.78|10967.97|10967.97|10967.97|10967.97|10960.78|10960.78|0
1691591400000|2023-08-09 14:30:00|10968.78|10968.78|10972.94|10972.94|10972.94|10972.94|10968.29|10968.29|0
1691591700000|2023-08-09 14:35:00|10973.74|10973.74|10979.03|10979.03|10981.39|10981.39|10973.74|10973.74|0
1691592000000|2023-08-09 14:40:00|10975.46|10975.46|10971.16|10971.16|10976.08|10976.08|10971.16|10971.16|0
1691592300000|2023-08-09 14:45:00|10971.61|10971.61|10973.35|10973.35|10973.35|10973.35|10970.03|10970.03|0
1691592600000|2023-08-09 14:50:00|10974.14|10974.14|10964.2|10964.2|10974.14|10974.14|10959.32|10959.32|0
1691592900000|2023-08-09 14:55:00|10965|10965|10962.94|10962.94|10967.79|10967.79|10958.46|10958.46|0
1691593200000|2023-08-09 15:00:00|10962.15|10962.15|10970.62|10970.62|10972.68|10972.68|10960.44|10960.44|0
1691593500000|2023-08-09 15:05:00|10969.89|10969.89|10960.53|10960.53|10973.14|10973.14|10960.53|10960.53|0
1691593800000|2023-08-09 15:10:00|10959.5|10959.5|10956.08|10956.08|10960.31|10960.31|10954.21|10954.21|0
1691594100000|2023-08-09 15:15:00|10955.63|10955.63|10945.36|10945.36|10956.49|10956.49|10944.01|10944.01|0
1691594400000|2023-08-09 15:20:00|10944.46|10944.46|10949.56|10949.56|10950.01|10950.01|10944.46|10944.46|0
1691594700000|2023-08-09 15:25:00|10949.59|10949.59|10949.56|10949.56|10952.74|10952.74|10945.46|10945.46|0
1691651700000|2023-08-10 07:15:00|11025.6|11025.6|11020.99|11020.99|11026.9|11026.9|11010.74|11010.74|0
1691652000000|2023-08-10 07:20:00|11021.44|11021.44|10996.44|10996.44|11022.32|11022.32|10996.44|10996.44|0
1691652300000|2023-08-10 07:25:00|10994.03|10994.03|10999.98|10999.98|10999.98|10999.98|10990.2|10990.2|0
1691652600000|2023-08-10 07:30:00|11001.11|11001.11|11006.27|11006.27|11007.86|11007.86|11001.11|11001.11|0
1691652900000|2023-08-10 07:35:00|11012.51|11012.51|11026.67|11026.67|11027.31|11027.31|11012.51|11012.51|0
1691653200000|2023-08-10 07:40:00|11025.94|11025.94|11076.79|11076.79|11076.79|11076.79|11025.94|11025.94|0
1691653500000|2023-08-10 07:45:00|11074.99|11074.99|11078.49|11078.49|11079.37|11079.37|11069.07|11069.07|0
1691653800000|2023-08-10 07:50:00|11085.12|11085.12|11093.82|11093.82|11105.24|11105.24|11085.12|11085.12|0
1691654100000|2023-08-10 07:55:00|11094.55|11094.55|11102.64|11102.64|11104.23|11104.23|11093.93|11093.93|0
1691654400000|2023-08-10 08:00:00|11104.1|11104.1|11113.21|11113.21|11115.87|11115.87|11096.95|11096.95|0
1691654700000|2023-08-10 08:05:00|11112.6|11112.6|11151.64|11151.64|11151.64|11151.64|11111.25|11111.25|0
1691655000000|2023-08-10 08:10:00|11150.74|11150.74|11140.23|11140.23|11152.14|11152.14|11138.17|11138.17|0
1691655300000|2023-08-10 08:15:00|11138.88|11138.88|11154.04|11154.04|11154.39|11154.39|11138.43|11138.43|0
1691655600000|2023-08-10 08:20:00|11158.63|11158.63|11174.39|11174.39|11182.21|11182.21|11158.63|11158.63|0
1691655900000|2023-08-10 08:25:00|11173.66|11173.66|11162.92|11162.92|11194.88|11194.88|11162.92|11162.92|0
1691656200000|2023-08-10 08:30:00|11163.82|11163.82|11150.65|11150.65|11166.01|11166.01|11150.65|11150.65|0
1691656500000|2023-08-10 08:35:00|11149.13|11149.13|11142.27|11142.27|11149.13|11149.13|11142.04|11142.04|0
1691656800000|2023-08-10 08:40:00|11139.85|11139.85|11130.96|11130.96|11139.85|11139.85|11122.04|11122.04|0
1691657100000|2023-08-10 08:45:00|11131.69|11131.69|11125.04|11125.04|11131.69|11131.69|11121.25|11121.25|0
1691657400000|2023-08-10 08:50:00|11125.77|11125.77|11120.79|11120.79|11125.77|11125.77|11119.18|11119.18|0
1691657700000|2023-08-10 08:55:00|11124.18|11124.18|11106.34|11106.34|11124.78|11124.78|11106.34|11106.34|0
1691658000000|2023-08-10 09:00:00|11103.96|11103.96|11115.85|11115.85|11120.68|11120.68|11103.23|11103.23|0
1691658300000|2023-08-10 09:05:00|11111.35|11111.35|11112.7|11112.7|11112.7|11112.7|11109.32|11109.32|0
1691658600000|2023-08-10 09:10:00|11113.43|11113.43|11115.28|11115.28|11115.28|11115.28|11110.83|11110.83|0
1691658900000|2023-08-10 09:15:00|11113.82|11113.82|11109.41|11109.41|11116.74|11116.74|11109.41|11109.41|0
1691659200000|2023-08-10 09:20:00|11107.04|11107.04|11103.5|11103.5|11107.04|11107.04|11103.5|11103.5|0
1691659500000|2023-08-10 09:25:00|11102.37|11102.37|11084.92|11084.92|11102.37|11102.37|11083.46|11083.46|0
1691659800000|2023-08-10 09:30:00|11084.13|11084.13|11079.17|11079.17|11084.86|11084.86|11077.92|11077.92|0
1691660100000|2023-08-10 09:35:00|11079.9|11079.9|11075.82|11075.82|11083.77|11083.77|11075.09|11075.09|0
1691660400000|2023-08-10 09:40:00|11075.09|11075.09|11083.58|11083.58|11084.38|11084.38|11075.09|11075.09|0
1691660700000|2023-08-10 09:45:00|11084.48|11084.48|11089.32|11089.32|11089.32|11089.32|11084.48|11084.48|0
1691661000000|2023-08-10 09:50:00|11090.78|11090.78|11082.16|11082.16|11093.09|11093.09|11082.16|11082.16|0
1691661300000|2023-08-10 09:55:00|11081.2|11081.2|11081.27|11081.27|11082.52|11082.52|11073.89|11073.89|0
1691661600000|2023-08-10 10:00:00|11082.08|11082.08|11072.57|11072.57|11082.87|11082.87|11072.57|11072.57|0
1691661900000|2023-08-10 10:05:00|11071.77|11071.77|11059.12|11059.12|11071.77|11071.77|11057.08|11057.08|0
1691662200000|2023-08-10 10:10:00|11058.33|11058.33|11060.92|11060.92|11060.92|11060.92|11057.71|11057.71|0
1691662500000|2023-08-10 10:15:00|11063.18|11063.18|11064.65|11064.65|11064.65|11064.65|11062.85|11062.85|0
1691662800000|2023-08-10 10:20:00|11063.3|11063.3|11057.95|11057.95|11063.3|11063.3|11057.22|11057.22|0
1691663100000|2023-08-10 10:25:00|11059.08|11059.08|11061.77|11061.77|11061.77|11061.77|11058.35|11058.35|0
1691663400000|2023-08-10 10:30:00|11062.5|11062.5|11069.12|11069.12|11073.45|11073.45|11062.5|11062.5|0
1691663700000|2023-08-10 10:35:00|11068.22|11068.22|11073.32|11073.32|11074.45|11074.45|11067.34|11067.34|0
1691664000000|2023-08-10 10:40:00|11076.02|11076.02|11081.82|11081.82|11081.82|11081.82|11076.02|11076.02|0
1691664300000|2023-08-10 10:45:00|11080.36|11080.36|11068.91|11068.91|11081.49|11081.49|11068.91|11068.91|0
1691664600000|2023-08-10 10:50:00|11069.39|11069.39|11069.43|11069.43|11070.81|11070.81|11067.93|11067.93|0
1691664900000|2023-08-10 10:55:00|11071.8|11071.8|11076.63|11076.63|11076.63|11076.63|11071.8|11071.8|0
1691665200000|2023-08-10 11:00:00|11078.56|11078.56|11067.52|11067.52|11079.29|11079.29|11067.52|11067.52|0
1691665500000|2023-08-10 11:05:00|11068.98|11068.98|11081.5|11081.5|11081.5|11081.5|11068.98|11068.98|0
1691665800000|2023-08-10 11:10:00|11082.23|11082.23|11079.63|11079.63|11087.45|11087.45|11078.28|11078.28|0
1691666100000|2023-08-10 11:15:00|11079.14|11079.14|11094.98|11094.98|11094.98|11094.98|11079.14|11079.14|0
1691666400000|2023-08-10 11:20:00|11096.44|11096.44|11109.37|11109.37|11110.63|11110.63|11096.44|11096.44|0
1691666700000|2023-08-10 11:25:00|11110.5|11110.5|11110.41|11110.41|11113.64|11113.64|11107.03|11107.03|0
1691667000000|2023-08-10 11:30:00|11110.87|11110.87|11108.51|11108.51|11110.87|11110.87|11108.51|11108.51|0
1691667300000|2023-08-10 11:35:00|11107.78|11107.78|11115.41|11115.41|11118.48|11118.48|11107.78|11107.78|0
1691667600000|2023-08-10 11:40:00|11113.54|11113.54|11107.63|11107.63|11113.54|11113.54|11107.63|11107.63|0
1691667900000|2023-08-10 11:45:00|11108.86|11108.86|11114.58|11114.58|11114.58|11114.58|11106.78|11106.78|0
1691668200000|2023-08-10 11:50:00|11116.12|11116.12|11115.14|11115.14|11116.12|11116.12|11113.93|11113.93|0
1691668500000|2023-08-10 11:55:00|11114.52|11114.52|11112.16|11112.16|11114.52|11114.52|11108.29|11108.29|0
1691668800000|2023-08-10 12:00:00|11113.62|11113.62|11117.4|11117.4|11119.43|11119.43|11113.62|11113.62|0
1691669100000|2023-08-10 12:05:00|11118.13|11118.13|11115.56|11115.56|11121.99|11121.99|11113.63|11113.63|0
1691669400000|2023-08-10 12:10:00|11114.95|11114.95|11120.03|11120.03|11120.03|11120.03|11114.5|11114.5|0
1691669700000|2023-08-10 12:15:00|11121.61|11121.61|11121.7|11121.7|11123.95|11123.95|11121.61|11121.61|0
1691670000000|2023-08-10 12:20:00|11122.43|11122.43|11119.97|11119.97|11124.26|11124.26|11119.97|11119.97|0
1691670300000|2023-08-10 12:25:00|11118.51|11118.51|11118.48|11118.48|11118.51|11118.51|11116.76|11116.76|0
1691670600000|2023-08-10 12:30:00|11128.73|11128.73|11127.27|11127.27|11156.67|11156.67|11127.27|11127.27|0
1691670900000|2023-08-10 12:35:00|11126.54|11126.54|11129.93|11129.93|11134.07|11134.07|11126.54|11126.54|0
1691671200000|2023-08-10 12:40:00|11128.09|11128.09|11115.98|11115.98|11128.09|11128.09|11113.85|11113.85|0
1691671500000|2023-08-10 12:45:00|11115.25|11115.25|11122.94|11122.94|11123.07|11123.07|11114.53|11114.53|0
1691671800000|2023-08-10 12:50:00|11121.76|11121.76|11119.1|11119.1|11121.76|11121.76|11119.1|11119.1|0
1691672100000|2023-08-10 12:55:00|11120.68|11120.68|11138.43|11138.43|11138.43|11138.43|11120.68|11120.68|0
1691672400000|2023-08-10 13:00:00|11137.95|11137.95|11212.35|11212.35|11212.84|11212.84|11135.87|11135.87|0
1691672700000|2023-08-10 13:05:00|11210.16|11210.16|11187.89|11187.89|11213.6|11213.6|11182.35|11182.35|0
1691673000000|2023-08-10 13:10:00|11188.62|11188.62|11197.39|11197.39|11199.58|11199.58|11186.55|11186.55|0
1691673300000|2023-08-10 13:15:00|11194.47|11194.47|11182.32|11182.32|11194.47|11194.47|11181.83|11181.83|0
1691673600000|2023-08-10 13:20:00|11181.51|11181.51|11167.44|11167.44|11184.84|11184.84|11167.44|11167.44|0
1691673900000|2023-08-10 13:25:00|11168.25|11168.25|11152.3|11152.3|11168.25|11168.25|11152.3|11152.3|0
1691674200000|2023-08-10 13:30:00|11151.69|11151.69|11147.02|11147.02|11152.46|11152.46|11132.86|11132.86|0
1691674500000|2023-08-10 13:35:00|11145.44|11145.44|11129.25|11129.25|11163.54|11163.54|11129.25|11129.25|0
1691674800000|2023-08-10 13:40:00|11127.06|11127.06|11117.24|11117.24|11127.23|11127.23|11117.24|11117.24|0
1691675100000|2023-08-10 13:45:00|11115.9|11115.9|11139.18|11139.18|11142.56|11142.56|11115.9|11115.9|0
1691675400000|2023-08-10 13:50:00|11139.86|11139.86|11139.12|11139.12|11139.95|11139.95|11131.52|11131.52|0
1691675700000|2023-08-10 13:55:00|11140.25|11140.25|11130.29|11130.29|11142.59|11142.59|11127.04|11127.04|0
1691676000000|2023-08-10 14:00:00|11128.84|11128.84|11133.66|11133.66|11133.66|11133.66|11124.23|11124.23|0
1691676300000|2023-08-10 14:05:00|11133.21|11133.21|11152.17|11152.17|11154.65|11154.65|11130.84|11130.84|0
1691676600000|2023-08-10 14:10:00|11153.07|11153.07|11147.88|11147.88|11153.8|11153.8|11147.07|11147.07|0
1691676900000|2023-08-10 14:15:00|11146.52|11146.52|11139.2|11139.2|11146.52|11146.52|11139.2|11139.2|0
1691677200000|2023-08-10 14:20:00|11134.82|11134.82|11124.17|11124.17|11134.82|11134.82|11123.19|11123.19|0
1691677500000|2023-08-10 14:25:00|11125.14|11125.14|11130.14|11130.14|11131.09|11131.09|11124.5|11124.5|0
1691677800000|2023-08-10 14:30:00|11131.75|11131.75|11141.15|11141.15|11141.77|11141.77|11131.75|11131.75|0
1691678100000|2023-08-10 14:35:00|11137.64|11137.64|11122.43|11122.43|11138.08|11138.08|11122.43|11122.43|0
1691678400000|2023-08-10 14:40:00|11123.56|11123.56|11111.54|11111.54|11123.56|11123.56|11111.05|11111.05|0
1691678700000|2023-08-10 14:45:00|11112.27|11112.27|11095.11|11095.11|11112.27|11112.27|11093.43|11093.43|0
1691679000000|2023-08-10 14:50:00|11095.84|11095.84|11101.29|11101.29|11102.42|11102.42|11092.26|11092.26|0
1691679300000|2023-08-10 14:55:00|11102.08|11102.08|11107.9|11107.9|11108.35|11108.35|11102.08|11102.08|0
1691679600000|2023-08-10 15:00:00|11108.69|11108.69|11110.06|11110.06|11115.92|11115.92|11108.69|11108.69|0
1691679900000|2023-08-10 15:05:00|11110.87|11110.87|11106.67|11106.67|11115.83|11115.83|11106.67|11106.67|0
1691680200000|2023-08-10 15:10:00|11105.54|11105.54|11110.28|11110.28|11112.47|11112.47|11103.27|11103.27|0
1691680500000|2023-08-10 15:15:00|11110.73|11110.73|11113.28|11113.28|11113.99|11113.99|11108.36|11108.36|0
1691680800000|2023-08-10 15:20:00|11115.54|11115.54|11121.27|11121.27|11122.51|11122.51|11115.26|11115.26|0
1691681100000|2023-08-10 15:25:00|11121.88|11121.88|11124.67|11124.67|11128.24|11128.24|11121.88|11121.88|0
1691738100000|2023-08-11 07:15:00|11066.7|11066.7|11087.78|11087.78|11087.78|11087.78|11064.09|11064.09|0
1691738400000|2023-08-11 07:20:00|11088.26|11088.26|11085.72|11085.72|11088.26|11088.26|11077.81|11077.81|0
1691738700000|2023-08-11 07:25:00|11086.69|11086.69|11080.54|11080.54|11087.22|11087.22|11080.33|11080.33|0
1691739000000|2023-08-11 07:30:00|11086.87|11086.87|11098.1|11098.1|11100.05|11100.05|11086.87|11086.87|0
1691739300000|2023-08-11 07:35:00|11097.65|11097.65|11096.87|11096.87|11097.65|11097.65|11090.13|11090.13|0
1691739600000|2023-08-11 07:40:00|11100.51|11100.51|11077.24|11077.24|11101.24|11101.24|11076.79|11076.79|0
1691739900000|2023-08-11 07:45:00|11078.15|11078.15|11068.38|11068.38|11078.15|11078.15|11067.65|11067.65|0
1691740200000|2023-08-11 07:50:00|11067.65|11067.65|11028.01|11028.01|11067.65|11067.65|11025.63|11025.63|0
1691740500000|2023-08-11 07:55:00|11027.2|11027.2|11024.81|11024.81|11027.2|11027.2|11015.67|11015.67|0
1691740800000|2023-08-11 08:00:00|11020.44|11020.44|11011.39|11011.39|11020.44|11020.44|11004.04|11004.04|0
1691741100000|2023-08-11 08:05:00|11011.36|11011.36|11016.89|11016.89|11018.33|11018.33|11007.92|11007.92|0
1691741400000|2023-08-11 08:10:00|11015.92|11015.92|11015.66|11015.66|11026.48|11026.48|11012.59|11012.59|0
1691741700000|2023-08-11 08:15:00|11016.14|11016.14|11012.59|11012.59|11016.14|11016.14|11003.29|11003.29|0
1691742000000|2023-08-11 08:20:00|11011.79|11011.79|10987.27|10987.27|11011.79|11011.79|10986.36|10986.36|0
1691742300000|2023-08-11 08:25:00|10989.46|10989.46|11013.99|11013.99|11017.54|11017.54|10989.46|10989.46|0
1691742600000|2023-08-11 08:30:00|11013.26|11013.26|11007.85|11007.85|11013.99|11013.99|11006.62|11006.62|0
1691742900000|2023-08-11 08:35:00|11007.12|11007.12|11005.99|11005.99|11007.12|11007.12|10996.31|10996.31|0
1691743200000|2023-08-11 08:40:00|11004.41|11004.41|11014.13|11014.13|11014.13|11014.13|11004.09|11004.09|0
1691743500000|2023-08-11 08:45:00|11013.4|11013.4|11009.43|11009.43|11013.4|11013.4|11008.98|11008.98|0
1691743800000|2023-08-11 08:50:00|11010.37|11010.37|11010.39|11010.39|11011.82|11011.82|11009.91|11009.91|0
1691744100000|2023-08-11 08:55:00|11011.36|11011.36|11016.6|11016.6|11016.6|11016.6|11008.95|11008.95|0
1691744400000|2023-08-11 09:00:00|11019.85|11019.85|11028.24|11028.24|11029.05|11029.05|11019.85|11019.85|0
1691744700000|2023-08-11 09:05:00|11028|11028|11028.97|11028.97|11030.65|11030.65|11027.27|11027.27|0
1691745000000|2023-08-11 09:10:00|11028|11028|11023.21|11023.21|11028|11028|11022|11022|0
1691745300000|2023-08-11 09:15:00|11020.93|11020.93|11028.92|11028.92|11028.92|11028.92|11020.93|11020.93|0
1691745600000|2023-08-11 09:20:00|11030.05|11030.05|11025.87|11025.87|11030.41|11030.41|11025.87|11025.87|0
1691745900000|2023-08-11 09:25:00|11023.61|11023.61|11024.78|11024.78|11024.84|11024.84|11019.9|11019.9|0
1691746200000|2023-08-11 09:30:00|11025.51|11025.51|11027.65|11027.65|11032.53|11032.53|11025.51|11025.51|0
1691746500000|2023-08-11 09:35:00|11025.14|11025.14|11016.46|11016.46|11029.69|11029.69|11014.72|11014.72|0
1691746800000|2023-08-11 09:40:00|11018|11018|11019.74|11019.74|11021.51|11021.51|11018|11018|0
1691747100000|2023-08-11 09:45:00|11020.47|11020.47|11011.08|11011.08|11021.42|11021.42|11011.08|11011.08|0
1691747400000|2023-08-11 09:50:00|11010.64|11010.64|11000.98|11000.98|11010.64|11010.64|10990.13|10990.13|0
1691747700000|2023-08-11 09:55:00|11003.67|11003.67|11013.8|11013.8|11013.8|11013.8|11001.04|11001.04|0
1691748000000|2023-08-11 10:00:00|11015.41|11015.41|11019.83|11019.83|11020.15|11020.15|11015.41|11015.41|0
1691748300000|2023-08-11 10:05:00|11021.29|11021.29|11029.1|11029.1|11031.93|11031.93|11021.29|11021.29|0
1691748600000|2023-08-11 10:10:00|11027.15|11027.15|11017.26|11017.26|11027.15|11027.15|11016.65|11016.65|0
1691748900000|2023-08-11 10:15:00|11017.99|11017.99|11022.57|11022.57|11025.31|11025.31|11017.01|11017.01|0
1691749200000|2023-08-11 10:20:00|11023.13|11023.13|11026.86|11026.86|11026.86|11026.86|11022.16|11022.16|0
1691749500000|2023-08-11 10:25:00|11026.13|11026.13|11019.76|11019.76|11029.97|11029.97|11019.76|11019.76|0
1691749800000|2023-08-11 10:30:00|11021.7|11021.7|11015.53|11015.53|11021.7|11021.7|11015.53|11015.53|0
1691750100000|2023-08-11 10:35:00|11016.26|11016.26|11008.5|11008.5|11019.86|11019.86|11008.5|11008.5|0
1691750400000|2023-08-11 10:40:00|11005.58|11005.58|11000|11000|11006.88|11006.88|11000|11000|0
1691750700000|2023-08-11 10:45:00|11000.84|11000.84|11008.94|11008.94|11008.94|11008.94|10995.47|10995.47|0
1691751000000|2023-08-11 10:50:00|11008.71|11008.71|11010.61|11010.61|11011.06|11011.06|11008.71|11008.71|0
1691751300000|2023-08-11 10:55:00|11012.07|11012.07|11011.87|11011.87|11012.07|11012.07|11011.87|11011.87|0
1691751600000|2023-08-11 11:00:00|11012.83|11012.83|11017.71|11017.71|11017.71|11017.71|11009.31|11009.31|0
1691751900000|2023-08-11 11:05:00|11018.68|11018.68|11025.95|11025.95|11025.95|11025.95|11018.68|11018.68|0
1691752200000|2023-08-11 11:10:00|11024.25|11024.25|11013.58|11013.58|11024.25|11024.25|11013.58|11013.58|0
1691752500000|2023-08-11 11:15:00|11014.39|11014.39|11018.33|11018.33|11018.33|11018.33|11014.39|11014.39|0
1691752800000|2023-08-11 11:20:00|11019.79|11019.79|11020.34|11020.34|11021.15|11021.15|11016.73|11016.73|0
1691753100000|2023-08-11 11:25:00|11018.64|11018.64|11019.97|11019.97|11019.97|11019.97|11017.18|11017.18|0
1691753400000|2023-08-11 11:30:00|11019.07|11019.07|11014.34|11014.34|11019.07|11019.07|11014.34|11014.34|0
1691753700000|2023-08-11 11:35:00|11014.79|11014.79|11017.95|11017.95|11017.95|11017.95|11014.79|11014.79|0
1691754000000|2023-08-11 11:40:00|11016.49|11016.49|11017.4|11017.4|11017.4|11017.4|11015.76|11015.76|0
1691754300000|2023-08-11 11:45:00|11020.88|11020.88|11021.93|11021.93|11022.9|11022.9|11020.88|11020.88|0
1691754600000|2023-08-11 11:50:00|11020.8|11020.8|11023.36|11023.36|11024.17|11024.17|11020.8|11020.8|0
1691754900000|2023-08-11 11:55:00|11022.56|11022.56|11025.1|11025.1|11025.1|11025.1|11021.05|11021.05|0
1691755200000|2023-08-11 12:00:00|11026.94|11026.94|11039.52|11039.52|11039.52|11039.52|11026.94|11026.94|0
1691755500000|2023-08-11 12:05:00|11038.55|11038.55|11026.44|11026.44|11038.55|11038.55|11026.44|11026.44|0
1691755800000|2023-08-11 12:10:00|11025.64|11025.64|11026.57|11026.57|11028.27|11028.27|11024.96|11024.96|0
1691756100000|2023-08-11 12:15:00|11025.89|11025.89|11026.79|11026.79|11026.79|11026.79|11024.61|11024.61|0
1691756400000|2023-08-11 12:20:00|11025.99|11025.99|11025.78|11025.78|11025.99|11025.99|11021.99|11021.99|0
1691756700000|2023-08-11 12:25:00|11026.51|11026.51|11035.01|11035.01|11035.01|11035.01|11026.51|11026.51|0
1691757000000|2023-08-11 12:30:00|11049.85|11049.85|11025.66|11025.66|11052.65|11052.65|11021.85|11021.85|0
1691757300000|2023-08-11 12:35:00|11024.94|11024.94|11016.77|11016.77|11030.88|11030.88|11016.77|11016.77|0
1691757600000|2023-08-11 12:40:00|11016.32|11016.32|11012.12|11012.12|11016.32|11016.32|11003.44|11003.44|0
1691757900000|2023-08-11 12:45:00|11010.51|11010.51|11003.93|11003.93|11010.51|11010.51|11002.51|11002.51|0
1691758200000|2023-08-11 12:50:00|11003.31|11003.31|10984.34|10984.34|11003.31|11003.31|10984.3|10984.3|0
1691758500000|2023-08-11 12:55:00|10986.75|10986.75|10991.37|10991.37|10993.59|10993.59|10986.14|10986.14|0
1691758800000|2023-08-11 13:00:00|10989.74|10989.74|10997.16|10997.16|10998.75|10998.75|10989.74|10989.74|0
1691759100000|2023-08-11 13:05:00|10999.22|10999.22|11003.31|11003.31|11003.31|11003.31|10999.22|10999.22|0
1691759400000|2023-08-11 13:10:00|11005.66|11005.66|10998.86|10998.86|11005.66|11005.66|10998.05|10998.05|0
1691759700000|2023-08-11 13:15:00|10998.13|10998.13|11000.36|11000.36|11000.36|11000.36|10998.13|10998.13|0
1691760000000|2023-08-11 13:20:00|10999.63|10999.63|11003.39|11003.39|11003.39|11003.39|10999.33|10999.33|0
1691760300000|2023-08-11 13:25:00|11004.12|11004.12|10992.94|10992.94|11005.09|11005.09|10991.94|10991.94|0
1691760600000|2023-08-11 13:30:00|10991.59|10991.59|10985.37|10985.37|10991.59|10991.59|10968.75|10968.75|0
1691760900000|2023-08-11 13:35:00|10986.18|10986.18|10993.37|10993.37|10998.44|10998.44|10986.18|10986.18|0
1691761200000|2023-08-11 13:40:00|10990.65|10990.65|10969.25|10969.25|10990.65|10990.65|10963.02|10963.02|0
1691761500000|2023-08-11 13:45:00|10968.8|10968.8|10959.19|10959.19|10968.8|10968.8|10959.19|10959.19|0
1691761800000|2023-08-11 13:50:00|10959.68|10959.68|10976.55|10976.55|10977.28|10977.28|10959.68|10959.68|0
1691762100000|2023-08-11 13:55:00|10976.11|10976.11|10971.99|10971.99|10976.11|10976.11|10968.29|10968.29|0
1691762400000|2023-08-11 14:00:00|10972.78|10972.78|10986.5|10986.5|10998.22|10998.22|10972.78|10972.78|0
1691762700000|2023-08-11 14:05:00|10987.4|10987.4|10967.8|10967.8|10988.57|10988.57|10966.41|10966.41|0
1691763000000|2023-08-11 14:10:00|10967.19|10967.19|10965.24|10965.24|10969.3|10969.3|10964.86|10964.86|0
1691763300000|2023-08-11 14:15:00|10961.53|10961.53|10960.16|10960.16|10971.9|10971.9|10957.19|10957.19|0
1691763600000|2023-08-11 14:20:00|10960.96|10960.96|10977.21|10977.21|10977.21|10977.21|10959.63|10959.63|0
1691763900000|2023-08-11 14:25:00|10973.09|10973.09|10990.94|10990.94|10991.93|10991.93|10973.09|10973.09|0
1691764200000|2023-08-11 14:30:00|10991.39|10991.39|10984.28|10984.28|10991.39|10991.39|10984.28|10984.28|0
1691764500000|2023-08-11 14:35:00|10986.08|10986.08|10995|10995|10996.61|10996.61|10984.9|10984.9|0
1691764800000|2023-08-11 14:40:00|10996.23|10996.23|10984.42|10984.42|10996.85|10996.85|10982.42|10982.42|0
1691765100000|2023-08-11 14:45:00|10985.23|10985.23|10988.38|10988.38|10988.38|10988.38|10985.14|10985.14|0
1691765400000|2023-08-11 14:50:00|10987.48|10987.48|10992.55|10992.55|10993.76|10993.76|10987.48|10987.48|0
1691765700000|2023-08-11 14:55:00|10991.82|10991.82|10981.64|10981.64|10993.4|10993.4|10979.54|10979.54|0
1691766000000|2023-08-11 15:00:00|10980.51|10980.51|10987.88|10987.88|10987.88|10987.88|10980.51|10980.51|0
1691766300000|2023-08-11 15:05:00|10987.09|10987.09|10984.39|10984.39|10987.09|10987.09|10981.48|10981.48|0
1691766600000|2023-08-11 15:10:00|10983.91|10983.91|10987.2|10987.2|10987.44|10987.44|10979.05|10979.05|0
1691766900000|2023-08-11 15:15:00|10986.39|10986.39|10974.48|10974.48|10988.15|10988.15|10973.51|10973.51|0
1691767200000|2023-08-11 15:20:00|10975.29|10975.29|10974.03|10974.03|10978.01|10978.01|10972.13|10972.13|0
1691767500000|2023-08-11 15:25:00|10973.3|10973.3|10976.51|10976.51|10978.96|10978.96|10971.02|10971.02|0
1691997300000|2023-08-14 07:15:00|10918.3|10918.3|10915.26|10915.26|10918.3|10918.3|10908.08|10908.08|0
1691997600000|2023-08-14 07:20:00|10916.87|10916.87|10918.31|10918.31|10919.12|10919.12|10913.21|10913.21|0
1691997900000|2023-08-14 07:25:00|10917.86|10917.86|10913.41|10913.41|10917.86|10917.86|10913.41|10913.41|0
1691998200000|2023-08-14 07:30:00|10915.93|10915.93|10918.43|10918.43|10921.06|10921.06|10915.93|10915.93|0
1691998500000|2023-08-14 07:35:00|10916.97|10916.97|10898.17|10898.17|10916.97|10916.97|10896.56|10896.56|0
1691998800000|2023-08-14 07:40:00|10896.71|10896.71|10886.46|10886.46|10896.71|10896.71|10886.46|10886.46|0
1691999100000|2023-08-14 07:45:00|10887.92|10887.92|10885.55|10885.55|10890.16|10890.16|10883.05|10883.05|0
1691999400000|2023-08-14 07:50:00|10887.16|10887.16|10903.79|10903.79|10903.79|10903.79|10887.16|10887.16|0
1691999700000|2023-08-14 07:55:00|10908.54|10908.54|10919.82|10919.82|10920.55|10920.55|10908.54|10908.54|0
1692000000000|2023-08-14 08:00:00|10919.09|10919.09|10920.79|10920.79|10920.79|10920.79|10919.09|10919.09|0
1692000300000|2023-08-14 08:05:00|10919.33|10919.33|10919.21|10919.21|10919.94|10919.94|10917.07|10917.07|0
1692000600000|2023-08-14 08:10:00|10922.41|10922.41|10925.74|10925.74|10925.74|10925.74|10922.41|10922.41|0
1692000900000|2023-08-14 08:15:00|10924.28|10924.28|10907.71|10907.71|10925.01|10925.01|10907.71|10907.71|0
1692001200000|2023-08-14 08:20:00|10908.51|10908.51|10908.23|10908.23|10908.51|10908.51|10903.01|10903.01|0
1692001500000|2023-08-14 08:25:00|10907.42|10907.42|10906.3|10906.3|10907.42|10907.42|10902.89|10902.89|0
1692001800000|2023-08-14 08:30:00|10907.43|10907.43|10913.72|10913.72|10913.72|10913.72|10903.47|10903.47|0
1692002100000|2023-08-14 08:35:00|10916.89|10916.89|10916.82|10916.82|10919.46|10919.46|10916.82|10916.82|0
1692002400000|2023-08-14 08:40:00|10915.37|10915.37|10909.16|10909.16|10915.37|10915.37|10907.7|10907.7|0
1692002700000|2023-08-14 08:45:00|10910.62|10910.62|10915.82|10915.82|10916.8|10916.8|10910.62|10910.62|0
1692003000000|2023-08-14 08:50:00|10914.36|10914.36|10916.97|10916.97|10916.97|10916.97|10913.05|10913.05|0
1692003300000|2023-08-14 08:55:00|10917.7|10917.7|10912.28|10912.28|10917.7|10917.7|10911.8|10911.8|0
1692003600000|2023-08-14 09:00:00|10910.82|10910.82|10906.55|10906.55|10910.82|10910.82|10906.38|10906.38|0
1692003900000|2023-08-14 09:05:00|10905.09|10905.09|10902.15|10902.15|10906.72|10906.72|10901.98|10901.98|0
1692004200000|2023-08-14 09:10:00|10901.42|10901.42|10888.85|10888.85|10901.42|10901.42|10887.92|10887.92|0
1692004500000|2023-08-14 09:15:00|10888.12|10888.12|10882.99|10882.99|10888.85|10888.85|10881.86|10881.86|0
1692004800000|2023-08-14 09:20:00|10880.73|10880.73|10859.98|10859.98|10882.32|10882.32|10859.98|10859.98|0
1692005100000|2023-08-14 09:25:00|10858.85|10858.85|10853.59|10853.59|10858.85|10858.85|10848.46|10848.46|0
1692005400000|2023-08-14 09:30:00|10854.82|10854.82|10856.77|10856.77|10859.37|10859.37|10854.82|10854.82|0
1692005700000|2023-08-14 09:35:00|10856.04|10856.04|10855.41|10855.41|10856.94|10856.94|10855.41|10855.41|0
1692006000000|2023-08-14 09:40:00|10854.6|10854.6|10843.31|10843.31|10854.6|10854.6|10843.31|10843.31|0
1692006300000|2023-08-14 09:45:00|10842.34|10842.34|10837.84|10837.84|10842.34|10842.34|10836.27|10836.27|0
1692006600000|2023-08-14 09:50:00|10838.74|10838.74|10839.24|10839.24|10839.24|10839.24|10838.01|10838.01|0
1692006900000|2023-08-14 09:55:00|10842.55|10842.55|10859.81|10859.81|10859.81|10859.81|10842.55|10842.55|0
1692007200000|2023-08-14 10:00:00|10860.04|10860.04|10862.98|10862.98|10865.63|10865.63|10860.04|10860.04|0
1692007500000|2023-08-14 10:05:00|10862.81|10862.81|10863.47|10863.47|10865.08|10865.08|10862.81|10862.81|0
1692007800000|2023-08-14 10:10:00|10862.85|10862.85|10860.1|10860.1|10862.85|10862.85|10859.65|10859.65|0
1692008100000|2023-08-14 10:15:00|10858.64|10858.64|10858.57|10858.57|10860.41|10860.41|10858.57|10858.57|0
1692008400000|2023-08-14 10:20:00|10859.19|10859.19|10859.19|10859.19|10859.19|10859.19|10859.19|10859.19|0
1692008700000|2023-08-14 10:25:00|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|0
1692009000000|2023-08-14 10:30:00|10858.41|10858.41|10848.38|10848.38|10858.41|10858.41|10848.38|10848.38|0
1692009300000|2023-08-14 10:35:00|10848.63|10848.63|10847.33|10847.33|10850.48|10850.48|10847.33|10847.33|0
1692009600000|2023-08-14 10:40:00|10846.6|10846.6|10831.67|10831.67|10846.6|10846.6|10831.67|10831.67|0
1692009900000|2023-08-14 10:45:00|10831.22|10831.22|10838.96|10838.96|10839.77|10839.77|10830.95|10830.95|0
1692010200000|2023-08-14 10:50:00|10839.76|10839.76|10831.39|10831.39|10839.76|10839.76|10831.39|10831.39|0
1692010500000|2023-08-14 10:55:00|10830.66|10830.66|10834.27|10834.27|10834.27|10834.27|10830.66|10830.66|0
1692010800000|2023-08-14 11:00:00|10833.82|10833.82|10809.13|10809.13|10833.82|10833.82|10809.13|10809.13|0
1692011100000|2023-08-14 11:05:00|10808.4|10808.4|10813.63|10813.63|10814.11|10814.11|10808.4|10808.4|0
1692011400000|2023-08-14 11:10:00|10815.43|10815.43|10816.61|10816.61|10817.33|10817.33|10815.15|10815.15|0
1692011700000|2023-08-14 11:15:00|10815.64|10815.64|10810.33|10810.33|10815.64|10815.64|10810.33|10810.33|0
1692012000000|2023-08-14 11:20:00|10811.23|10811.23|10813.24|10813.24|10813.24|10813.24|10811.23|10811.23|0
1692012300000|2023-08-14 11:25:00|10813.73|10813.73|10813.48|10813.48|10813.73|10813.73|10812.19|10812.19|0
1692012600000|2023-08-14 11:30:00|10815.07|10815.07|10819.62|10819.62|10819.62|10819.62|10815.07|10815.07|0
1692012900000|2023-08-14 11:35:00|10820.41|10820.41|10822.07|10822.07|10823.98|10823.98|10820.41|10820.41|0
1692013200000|2023-08-14 11:40:00|10821.27|10821.27|10817.19|10817.19|10822.73|10822.73|10817.19|10817.19|0
1692013500000|2023-08-14 11:45:00|10815.73|10815.73|10814.92|10814.92|10816.22|10816.22|10811.38|10811.38|0
1692013800000|2023-08-14 11:50:00|10815.72|10815.72|10816.53|10816.53|10818.16|10818.16|10815.72|10815.72|0
1692014100000|2023-08-14 11:55:00|10819.7|10819.7|10814.02|10814.02|10821.46|10821.46|10809.15|10809.15|0
1692014400000|2023-08-14 12:00:00|10814.5|10814.5|10814.19|10814.19|10819.21|10819.21|10814.19|10814.19|0
1692014700000|2023-08-14 12:05:00|10813.38|10813.38|10798.24|10798.24|10813.38|10813.38|10789.92|10789.92|0
1692015000000|2023-08-14 12:10:00|10799.37|10799.37|10806.24|10806.24|10806.24|10806.24|10798.08|10798.08|0
1692015300000|2023-08-14 12:15:00|10806.97|10806.97|10800.2|10800.2|10810.04|10810.04|10800.2|10800.2|0
1692015600000|2023-08-14 12:20:00|10800.99|10800.99|10799.25|10799.25|10801.78|10801.78|10798.29|10798.29|0
1692015900000|2023-08-14 12:25:00|10798.45|10798.45|10790.57|10790.57|10798.45|10798.45|10790.57|10790.57|0
1692016200000|2023-08-14 12:30:00|10789.84|10789.84|10787.28|10787.28|10789.84|10789.84|10779.28|10779.28|0
1692016500000|2023-08-14 12:35:00|10786.47|10786.47|10787.79|10787.79|10791.41|10791.41|10785.68|10785.68|0
1692016800000|2023-08-14 12:40:00|10787.06|10787.06|10798.87|10798.87|10798.87|10798.87|10787.06|10787.06|0
1692017100000|2023-08-14 12:45:00|10798.08|10798.08|10793.43|10793.43|10799.66|10799.66|10792.53|10792.53|0
1692017400000|2023-08-14 12:50:00|10794.16|10794.16|10814.61|10814.61|10815.42|10815.42|10793.68|10793.68|0
1692017700000|2023-08-14 12:55:00|10813.65|10813.65|10811.31|10811.31|10813.65|10813.65|10811.31|10811.31|0
1692018000000|2023-08-14 13:00:00|10812.04|10812.04|10806.58|10806.58|10812.04|10812.04|10806.58|10806.58|0
1692018300000|2023-08-14 13:05:00|10805.78|10805.78|10803.35|10803.35|10805.78|10805.78|10803.35|10803.35|0
1692018600000|2023-08-14 13:10:00|10801.16|10801.16|10805.43|10805.43|10805.43|10805.43|10801.16|10801.16|0
1692018900000|2023-08-14 13:15:00|10807.37|10807.37|10800.93|10800.93|10808.43|10808.43|10800.2|10800.2|0
1692019200000|2023-08-14 13:20:00|10798.99|10798.99|10800.31|10800.31|10804.43|10804.43|10798.06|10798.06|0
1692019500000|2023-08-14 13:25:00|10799.35|10799.35|10781|10781|10800.08|10800.08|10777.44|10777.44|0
1692019800000|2023-08-14 13:30:00|10778.61|10778.61|10777.92|10777.92|10783.04|10783.04|10776.53|10776.53|0
1692020100000|2023-08-14 13:35:00|10777.44|10777.44|10791.58|10791.58|10792.39|10792.39|10773.96|10773.96|0
1692020400000|2023-08-14 13:40:00|10790.13|10790.13|10774.81|10774.81|10790.13|10790.13|10766.99|10766.99|0
1692020700000|2023-08-14 13:45:00|10773.43|10773.43|10764.92|10764.92|10773.43|10773.43|10760.17|10760.17|0
1692021000000|2023-08-14 13:50:00|10765.65|10765.65|10771.11|10771.11|10771.96|10771.96|10762.48|10762.48|0
1692021300000|2023-08-14 13:55:00|10770.38|10770.38|10746.24|10746.24|10771.59|10771.59|10745.9|10745.9|0
1692021600000|2023-08-14 14:00:00|10745.34|10745.34|10773.83|10773.83|10773.83|10773.83|10745.34|10745.34|0
1692021900000|2023-08-14 14:05:00|10772.37|10772.37|10775.32|10775.32|10775.32|10775.32|10767.31|10767.31|0
1692022200000|2023-08-14 14:10:00|10774.11|10774.11|10782.03|10782.03|10784.25|10784.25|10774.11|10774.11|0
1692022500000|2023-08-14 14:15:00|10783.01|10783.01|10791.04|10791.04|10791.04|10791.04|10783.01|10783.01|0
1692022800000|2023-08-14 14:20:00|10791.85|10791.85|10787.84|10787.84|10791.85|10791.85|10785.1|10785.1|0
1692023100000|2023-08-14 14:25:00|10787.6|10787.6|10791.72|10791.72|10804.03|10804.03|10787.6|10787.6|0
1692023400000|2023-08-14 14:30:00|10790.93|10790.93|10804.77|10804.77|10805.28|10805.28|10790.93|10790.93|0
1692023700000|2023-08-14 14:35:00|10806.57|10806.57|10823.43|10823.43|10823.43|10823.43|10806.57|10806.57|0
1692024000000|2023-08-14 14:40:00|10826.65|10826.65|10827.13|10827.13|10828.19|10828.19|10825.04|10825.04|0
1692024300000|2023-08-14 14:45:00|10827.86|10827.86|10831.59|10831.59|10832.33|10832.33|10827.84|10827.84|0
1692024600000|2023-08-14 14:50:00|10832.94|10832.94|10847.42|10847.42|10852.25|10852.25|10832.49|10832.49|0
1692024900000|2023-08-14 14:55:00|10845.65|10845.65|10834.14|10834.14|10845.65|10845.65|10833.17|10833.17|0
1692025200000|2023-08-14 15:00:00|10833.41|10833.41|10840.39|10840.39|10842.4|10842.4|10831.87|10831.87|0
1692025500000|2023-08-14 15:05:00|10835|10835|10818.01|10818.01|10835.73|10835.73|10813.24|10813.24|0
1692025800000|2023-08-14 15:10:00|10818.91|10818.91|10814.73|10814.73|10818.91|10818.91|10813.47|10813.47|0
1692026100000|2023-08-14 15:15:00|10814.97|10814.97|10816.2|10816.2|10817.91|10817.91|10813.21|10813.21|0
1692026400000|2023-08-14 15:20:00|10817.54|10817.54|10824.06|10824.06|10824.3|10824.3|10817.54|10817.54|0
1692026700000|2023-08-14 15:25:00|10825.52|10825.52|10830.98|10830.98|10832.01|10832.01|10825.52|10825.52|0
1692083700000|2023-08-15 07:15:00|10775.79|10775.79|10758.66|10758.66|10782.57|10782.57|10756.47|10756.47|0
1692084000000|2023-08-15 07:20:00|10755.76|10755.76|10752.54|10752.54|10756.27|10756.27|10744.65|10744.65|0
1692084300000|2023-08-15 07:25:00|10751.81|10751.81|10699.35|10699.35|10751.81|10751.81|10699.35|10699.35|0
1692084600000|2023-08-15 07:30:00|10696.13|10696.13|10690.59|10690.59|10710.01|10710.01|10679.75|10679.75|0
1692084900000|2023-08-15 07:35:00|10688.66|10688.66|10683.18|10683.18|10696.14|10696.14|10683.18|10683.18|0
1692085200000|2023-08-15 07:40:00|10681.24|10681.24|10678.08|10678.08|10685.34|10685.34|10669.81|10669.81|0
1692085500000|2023-08-15 07:45:00|10673.96|10673.96|10669.96|10669.96|10673.96|10673.96|10665.99|10665.99|0
1692085800000|2023-08-15 07:50:00|10670.69|10670.69|10666.14|10666.14|10674|10674|10665.16|10665.16|0
1692086100000|2023-08-15 07:55:00|10665.01|10665.01|10655.33|10655.33|10665.01|10665.01|10653.42|10653.42|0
1692086400000|2023-08-15 08:00:00|10654.92|10654.92|10673.98|10673.98|10673.98|10673.98|10649.47|10649.47|0
1692086700000|2023-08-15 08:05:00|10674.47|10674.47|10681.91|10681.91|10681.91|10681.91|10674.25|10674.25|0
1692087000000|2023-08-15 08:10:00|10683.37|10683.37|10683.44|10683.44|10683.44|10683.44|10678.9|10678.9|0
1692087300000|2023-08-15 08:15:00|10687.46|10687.46|10701.93|10701.93|10701.93|10701.93|10685.2|10685.2|0
1692087600000|2023-08-15 08:20:00|10700.8|10700.8|10700.37|10700.37|10705.51|10705.51|10696.1|10696.1|0
1692087900000|2023-08-15 08:25:00|10700.82|10700.82|10712.74|10712.74|10712.74|10712.74|10700.82|10700.82|0
1692088200000|2023-08-15 08:30:00|10712.98|10712.98|10717.62|10717.62|10718.55|10718.55|10712.98|10712.98|0
1692088500000|2023-08-15 08:35:00|10718.97|10718.97|10734.16|10734.16|10734.16|10734.16|10716.78|10716.78|0
1692088800000|2023-08-15 08:40:00|10733.03|10733.03|10735.44|10735.44|10735.44|10735.44|10731.39|10731.39|0
1692089100000|2023-08-15 08:45:00|10736.17|10736.17|10741.41|10741.41|10741.41|10741.41|10736.17|10736.17|0
1692089400000|2023-08-15 08:50:00|10741.9|10741.9|10766.54|10766.54|10766.54|10766.54|10741.9|10741.9|0
1692089700000|2023-08-15 08:55:00|10768|10768|10753.04|10753.04|10768|10768|10753.04|10753.04|0
1692090000000|2023-08-15 09:00:00|10749.65|10749.65|10742.39|10742.39|10749.65|10749.65|10742.39|10742.39|0
1692090300000|2023-08-15 09:05:00|10740.78|10740.78|10740.3|10740.3|10741.58|10741.58|10737.53|10737.53|0
1692090600000|2023-08-15 09:10:00|10745.13|10745.13|10726.37|10726.37|10746.76|10746.76|10725.24|10725.24|0
1692090900000|2023-08-15 09:15:00|10725.56|10725.56|10728.32|10728.32|10728.32|10728.32|10723.45|10723.45|0
1692091200000|2023-08-15 09:20:00|10728.81|10728.81|10725.29|10725.29|10729.92|10729.92|10723.83|10723.83|0
1692091500000|2023-08-15 09:25:00|10726.19|10726.19|10718.32|10718.32|10730.02|10730.02|10718.32|10718.32|0
1692091800000|2023-08-15 09:30:00|10719.45|10719.45|10728.23|10728.23|10730.56|10730.56|10719.45|10719.45|0
1692092100000|2023-08-15 09:35:00|10729.84|10729.84|10727.42|10727.42|10729.84|10729.84|10724.01|10724.01|0
1692092400000|2023-08-15 09:40:00|10726.44|10726.44|10718.93|10718.93|10726.44|10726.44|10718.93|10718.93|0
1692092700000|2023-08-15 09:45:00|10716.69|10716.69|10718.68|10718.68|10718.68|10718.68|10712.39|10712.39|0
1692093000000|2023-08-15 09:50:00|10719.57|10719.57|10707.21|10707.21|10721.18|10721.18|10707.21|10707.21|0
1692093300000|2023-08-15 09:55:00|10705.42|10705.42|10714.66|10714.66|10715.56|10715.56|10704.92|10704.92|0
1692093600000|2023-08-15 10:00:00|10714.01|10714.01|10714.05|10714.05|10716.3|10716.3|10711.69|10711.69|0
1692093900000|2023-08-15 10:05:00|10714.29|10714.29|10704.2|10704.2|10714.29|10714.29|10702.99|10702.99|0
1692094200000|2023-08-15 10:10:00|10703.39|10703.39|10698.63|10698.63|10703.39|10703.39|10688.26|10688.26|0
1692094500000|2023-08-15 10:15:00|10698.18|10698.18|10672.4|10672.4|10698.63|10698.63|10669.98|10669.98|0
1692094800000|2023-08-15 10:20:00|10673.85|10673.85|10673.07|10673.07|10680.97|10680.97|10673.07|10673.07|0
1692095100000|2023-08-15 10:25:00|10671.95|10671.95|10654.35|10654.35|10672.68|10672.68|10654.35|10654.35|0
1692095400000|2023-08-15 10:30:00|10653.62|10653.62|10673.48|10673.48|10673.48|10673.48|10652.89|10652.89|0
1692095700000|2023-08-15 10:35:00|10679.12|10679.12|10696|10696|10697.5|10697.5|10679.12|10679.12|0
1692096000000|2023-08-15 10:40:00|10695.03|10695.03|10685.06|10685.06|10695.03|10695.03|10685.06|10685.06|0
1692096300000|2023-08-15 10:45:00|10684.32|10684.32|10678.18|10678.18|10684.32|10684.32|10678.18|10678.18|0
1692096600000|2023-08-15 10:50:00|10678.66|10678.66|10678.81|10678.81|10678.81|10678.81|10673.44|10673.44|0
1692096900000|2023-08-15 10:55:00|10677.68|10677.68|10671.8|10671.8|10677.68|10677.68|10664.96|10664.96|0
1692097200000|2023-08-15 11:00:00|10671.35|10671.35|10663.5|10663.5|10671.35|10671.35|10663.5|10663.5|0
1692097500000|2023-08-15 11:05:00|10662.69|10662.69|10665.54|10665.54|10665.54|10665.54|10652.03|10652.03|0
1692097800000|2023-08-15 11:10:00|10665.2|10665.2|10673.49|10673.49|10673.49|10673.49|10665.2|10665.2|0
1692098100000|2023-08-15 11:15:00|10672.69|10672.69|10672.6|10672.6|10673.05|10673.05|10670.44|10670.44|0
1692098400000|2023-08-15 11:20:00|10673.05|10673.05|10683.83|10683.83|10683.83|10683.83|10673.05|10673.05|0
1692098700000|2023-08-15 11:25:00|10683.1|10683.1|10689.84|10689.84|10689.84|10689.84|10683.1|10683.1|0
1692099000000|2023-08-15 11:30:00|10690.28|10690.28|10691.03|10691.03|10691.03|10691.03|10689.55|10689.55|0
1692099300000|2023-08-15 11:35:00|10689.9|10689.9|10690.3|10690.3|10691.03|10691.03|10689.9|10689.9|0
1692099600000|2023-08-15 11:40:00|10691.91|10691.91|10691.63|10691.63|10692.36|10692.36|10691.18|10691.18|0
1692099900000|2023-08-15 11:45:00|10693.09|10693.09|10684.85|10684.85|10693.95|10693.95|10683.4|10683.4|0
1692100200000|2023-08-15 11:50:00|10685.98|10685.98|10682.49|10682.49|10685.98|10685.98|10682.49|10682.49|0
1692100500000|2023-08-15 11:55:00|10684.1|10684.1|10694.41|10694.41|10694.41|10694.41|10674.74|10674.74|0
1692100800000|2023-08-15 12:00:00|10695.21|10695.21|10695.04|10695.04|10696.03|10696.03|10693.26|10693.26|0
1692101100000|2023-08-15 12:05:00|10695.94|10695.94|10691.43|10691.43|10696.37|10696.37|10691.43|10691.43|0
1692101400000|2023-08-15 12:10:00|10690.7|10690.7|10688.77|10688.77|10690.7|10690.7|10686.2|10686.2|0
1692101700000|2023-08-15 12:15:00|10688.32|10688.32|10685.45|10685.45|10688.32|10688.32|10684.72|10684.72|0
1692102000000|2023-08-15 12:20:00|10687.71|10687.71|10683.9|10683.9|10689.97|10689.97|10683.9|10683.9|0
1692102300000|2023-08-15 12:25:00|10684.35|10684.35|10687.69|10687.69|10687.69|10687.69|10683.62|10683.62|0
1692102600000|2023-08-15 12:30:00|10676.97|10676.97|10676.95|10676.95|10700.33|10700.33|10673.63|10673.63|0
1692102900000|2023-08-15 12:35:00|10677.4|10677.4|10679.73|10679.73|10682.4|10682.4|10677.4|10677.4|0
1692103200000|2023-08-15 12:40:00|10679|10679|10681.1|10681.1|10681.1|10681.1|10678.55|10678.55|0
1692103500000|2023-08-15 12:45:00|10683.35|10683.35|10691.53|10691.53|10692.52|10692.52|10683.35|10683.35|0
1692103800000|2023-08-15 12:50:00|10690.64|10690.64|10675.5|10675.5|10691.32|10691.32|10675.5|10675.5|0
1692104100000|2023-08-15 12:55:00|10675.98|10675.98|10677.82|10677.82|10677.84|10677.84|10675.98|10675.98|0
1692104400000|2023-08-15 13:00:00|10678.27|10678.27|10679.17|10679.17|10679.17|10679.17|10678.27|10678.27|0
1692104700000|2023-08-15 13:05:00|10681.43|10681.43|10691.64|10691.64|10691.64|10691.64|10681.43|10681.43|0
1692105000000|2023-08-15 13:10:00|10693.9|10693.9|10700.8|10700.8|10700.8|10700.8|10693.9|10693.9|0
1692105300000|2023-08-15 13:15:00|10701.25|10701.25|10702.69|10702.69|10704.8|10704.8|10701.25|10701.25|0
1692105600000|2023-08-15 13:20:00|10703.14|10703.14|10701.55|10701.55|10706.7|10706.7|10700.65|10700.65|0
1692105900000|2023-08-15 13:25:00|10700.75|10700.75|10701.64|10701.64|10701.64|10701.64|10697.63|10697.63|0
1692106200000|2023-08-15 13:30:00|10702.45|10702.45|10699.79|10699.79|10709.48|10709.48|10699.79|10699.79|0
1692106500000|2023-08-15 13:35:00|10698.89|10698.89|10704.42|10704.42|10710.05|10710.05|10692.7|10692.7|0
1692106800000|2023-08-15 13:40:00|10703.94|10703.94|10715.43|10715.43|10715.43|10715.43|10703.94|10703.94|0
1692107100000|2023-08-15 13:45:00|10716.32|10716.32|10726.06|10726.06|10727.51|10727.51|10707.24|10707.24|0
1692107400000|2023-08-15 13:50:00|10727.65|10727.65|10732.96|10732.96|10738.14|10738.14|10727.65|10727.65|0
1692107700000|2023-08-15 13:55:00|10732.51|10732.51|10742.12|10742.12|10742.12|10742.12|10729.75|10729.75|0
1692108000000|2023-08-15 14:00:00|10741.32|10741.32|10720.12|10720.12|10741.32|10741.32|10720.12|10720.12|0
1692108300000|2023-08-15 14:05:00|10719.39|10719.39|10706.61|10706.61|10719.39|10719.39|10706.61|10706.61|0
1692108600000|2023-08-15 14:10:00|10705.16|10705.16|10697.49|10697.49|10709.49|10709.49|10697.49|10697.49|0
1692108900000|2023-08-15 14:15:00|10698.29|10698.29|10691.04|10691.04|10699.75|10699.75|10691.04|10691.04|0
1692109200000|2023-08-15 14:20:00|10692.5|10692.5|10699.05|10699.05|10710.02|10710.02|10691.53|10691.53|0
1692109500000|2023-08-15 14:25:00|10696.68|10696.68|10688.24|10688.24|10696.68|10696.68|10683.99|10683.99|0
1692109800000|2023-08-15 14:30:00|10686.31|10686.31|10687.17|10687.17|10687.81|10687.81|10683.18|10683.18|0
1692110100000|2023-08-15 14:35:00|10686.44|10686.44|10685.02|10685.02|10686.44|10686.44|10678.75|10678.75|0
1692110400000|2023-08-15 14:40:00|10684.05|10684.05|10700.05|10700.05|10701.18|10701.18|10683.4|10683.4|0
1692110700000|2023-08-15 14:45:00|10700.95|10700.95|10716.81|10716.81|10716.81|10716.81|10700.14|10700.14|0
1692111000000|2023-08-15 14:50:00|10716.59|10716.59|10718.74|10718.74|10724.12|10724.12|10716.1|10716.1|0
1692111300000|2023-08-15 14:55:00|10717.13|10717.13|10712.37|10712.37|10720.82|10720.82|10712.37|10712.37|0
1692111600000|2023-08-15 15:00:00|10711.89|10711.89|10732.2|10732.2|10735.03|10735.03|10710.34|10710.34|0
1692111900000|2023-08-15 15:05:00|10731.47|10731.47|10753.45|10753.45|10755.27|10755.27|10731.47|10731.47|0
1692112200000|2023-08-15 15:10:00|10754.9|10754.9|10750.69|10750.69|10764.38|10764.38|10750.69|10750.69|0
1692112500000|2023-08-15 15:15:00|10749.06|10749.06|10750.73|10750.73|10750.73|10750.73|10744.99|10744.99|0
1692112800000|2023-08-15 15:20:00|10751.46|10751.46|10749.14|10749.14|10752.05|10752.05|10747.64|10747.64|0
1692113100000|2023-08-15 15:25:00|10748.69|10748.69|10756.99|10756.99|10757.22|10757.22|10747.23|10747.23|0
1692170100000|2023-08-16 07:15:00|10687.81|10687.81|10708.15|10708.15|10708.15|10708.15|10685.62|10685.62|0
1692170400000|2023-08-16 07:20:00|10706.56|10706.56|10708.93|10708.93|10721.33|10721.33|10704.89|10704.89|0
1692170700000|2023-08-16 07:25:00|10710.63|10710.63|10726.57|10726.57|10726.57|10726.57|10709.73|10709.73|0
1692171000000|2023-08-16 07:30:00|10728.75|10728.75|10724.1|10724.1|10731.57|10731.57|10722.75|10722.75|0
1692171300000|2023-08-16 07:35:00|10727.26|10727.26|10722.24|10722.24|10734.54|10734.54|10719.32|10719.32|0
1692171600000|2023-08-16 07:40:00|10724.04|10724.04|10726.15|10726.15|10727.18|10727.18|10721.3|10721.3|0
1692171900000|2023-08-16 07:45:00|10727.61|10727.61|10730.21|10730.21|10730.53|10730.53|10727.61|10727.61|0
1692172200000|2023-08-16 07:50:00|10728.27|10728.27|10719.47|10719.47|10730.69|10730.69|10717.92|10717.92|0
1692172500000|2023-08-16 07:55:00|10718.5|10718.5|10716.74|10716.74|10723.71|10723.71|10716.74|10716.74|0
1692172800000|2023-08-16 08:00:00|10717.48|10717.48|10775.33|10775.33|10775.33|10775.33|10717.48|10717.48|0
1692173100000|2023-08-16 08:05:00|10776.46|10776.46|10772.95|10772.95|10777.42|10777.42|10770.49|10770.49|0
1692173400000|2023-08-16 08:10:00|10770.76|10770.76|10763.94|10763.94|10770.76|10770.76|10758.37|10758.37|0
1692173700000|2023-08-16 08:15:00|10764.75|10764.75|10767.32|10767.32|10771.55|10771.55|10764.75|10764.75|0
1692174000000|2023-08-16 08:20:00|10768.45|10768.45|10751.72|10751.72|10768.51|10768.51|10751.72|10751.72|0
1692174300000|2023-08-16 08:25:00|10743.87|10743.87|10754.19|10754.19|10755.08|10755.08|10742.86|10742.86|0
1692174600000|2023-08-16 08:30:00|10753.71|10753.71|10756.68|10756.68|10757.49|10757.49|10753.71|10753.71|0
1692174900000|2023-08-16 08:35:00|10755.72|10755.72|10743.34|10743.34|10755.72|10755.72|10742.13|10742.13|0
1692175200000|2023-08-16 08:40:00|10744.07|10744.07|10747.2|10747.2|10752.3|10752.3|10744.07|10744.07|0
1692175500000|2023-08-16 08:45:00|10744.94|10744.94|10743.41|10743.41|10745.67|10745.67|10742.68|10742.68|0
1692175800000|2023-08-16 08:50:00|10745.35|10745.35|10744.67|10744.67|10745.35|10745.35|10744.22|10744.22|0
1692176100000|2023-08-16 08:55:00|10743.21|10743.21|10722.16|10722.16|10743.21|10743.21|10721.43|10721.43|0
1692176400000|2023-08-16 09:00:00|10719.09|10719.09|10719.47|10719.47|10725.06|10725.06|10717.01|10717.01|0
1692176700000|2023-08-16 09:05:00|10718.21|10718.21|10707.23|10707.23|10718.21|10718.21|10705.05|10705.05|0
1692177000000|2023-08-16 09:10:00|10709.17|10709.17|10716.27|10716.27|10722.63|10722.63|10709.17|10709.17|0
1692177300000|2023-08-16 09:15:00|10715.14|10715.14|10713.85|10713.85|10718.53|10718.53|10711.77|10711.77|0
1692177600000|2023-08-16 09:20:00|10714.58|10714.58|10711.96|10711.96|10714.58|10714.58|10709.48|10709.48|0
1692177900000|2023-08-16 09:25:00|10710.5|10710.5|10704.26|10704.26|10711.23|10711.23|10704.26|10704.26|0
1692178200000|2023-08-16 09:30:00|10703.77|10703.77|10712.1|10712.1|10712.1|10712.1|10703.52|10703.52|0
1692178500000|2023-08-16 09:35:00|10717.1|10717.1|10717.95|10717.95|10719.97|10719.97|10714.64|10714.64|0
1692178800000|2023-08-16 09:40:00|10718.68|10718.68|10707.2|10707.2|10718.68|10718.68|10707.2|10707.2|0
1692179100000|2023-08-16 09:45:00|10705.74|10705.74|10697.61|10697.61|10705.74|10705.74|10694.78|10694.78|0
1692179400000|2023-08-16 09:50:00|10696.48|10696.48|10690.8|10690.8|10696.48|10696.48|10690.8|10690.8|0
1692179700000|2023-08-16 09:55:00|10689.62|10689.62|10693.46|10693.46|10693.46|10693.46|10689.62|10689.62|0
1692180000000|2023-08-16 10:00:00|10692.5|10692.5|10687.55|10687.55|10692.5|10692.5|10684.09|10684.09|0
1692180300000|2023-08-16 10:05:00|10688.52|10688.52|10693.22|10693.22|10693.22|10693.22|10688.52|10688.52|0
1692180600000|2023-08-16 10:10:00|10693.95|10693.95|10678.89|10678.89|10693.95|10693.95|10678.89|10678.89|0
1692180900000|2023-08-16 10:15:00|10676.47|10676.47|10673.05|10673.05|10678.07|10678.07|10670.56|10670.56|0
1692181200000|2023-08-16 10:20:00|10672.24|10672.24|10664.48|10664.48|10672.24|10672.24|10662.26|10662.26|0
1692181500000|2023-08-16 10:25:00|10666.99|10666.99|10670.42|10670.42|10672.4|10672.4|10666.99|10666.99|0
1692181800000|2023-08-16 10:30:00|10671.39|10671.39|10670.95|10670.95|10672.04|10672.04|10667.8|10667.8|0
1692182100000|2023-08-16 10:35:00|10670.05|10670.05|10674.02|10674.02|10674.02|10674.02|10669.81|10669.81|0
1692182400000|2023-08-16 10:40:00|10673.54|10673.54|10641.73|10641.73|10673.54|10673.54|10641.73|10641.73|0
1692182700000|2023-08-16 10:45:00|10640.93|10640.93|10644.6|10644.6|10649.74|10649.74|10640.93|10640.93|0
1692183000000|2023-08-16 10:50:00|10643.79|10643.79|10645.8|10645.8|10645.81|10645.81|10632.21|10632.21|0
1692183300000|2023-08-16 10:55:00|10644.28|10644.28|10644.19|10644.19|10644.98|10644.98|10641.36|10641.36|0
1692183600000|2023-08-16 11:00:00|10642.58|10642.58|10627.41|10627.41|10642.98|10642.98|10627.41|10627.41|0
1692183900000|2023-08-16 11:05:00|10626.51|10626.51|10619.56|10619.56|10627.98|10627.98|10619.33|10619.33|0
1692184200000|2023-08-16 11:10:00|10619.34|10619.34|10619.44|10619.44|10622.63|10622.63|10613.69|10613.69|0
1692184500000|2023-08-16 11:15:00|10618.65|10618.65|10621.34|10621.34|10621.34|10621.34|10618.65|10618.65|0
1692184800000|2023-08-16 11:20:00|10620.61|10620.61|10619.76|10619.76|10624.26|10624.26|10619.76|10619.76|0
1692185100000|2023-08-16 11:25:00|10620.56|10620.56|10620.86|10620.86|10621.5|10621.5|10620.12|10620.12|0
1692185400000|2023-08-16 11:30:00|10620.13|10620.13|10619.6|10619.6|10623.27|10623.27|10617.97|10617.97|0
1692185700000|2023-08-16 11:35:00|10620.72|10620.72|10632.94|10632.94|10632.94|10632.94|10619.93|10619.93|0
1692186000000|2023-08-16 11:40:00|10635.35|10635.35|10635.64|10635.64|10635.64|10635.64|10632.84|10632.84|0
1692186300000|2023-08-16 11:45:00|10636.13|10636.13|10633.32|10633.32|10636.52|10636.52|10630.62|10630.62|0
1692186600000|2023-08-16 11:50:00|10634.11|10634.11|10630.1|10630.1|10636.45|10636.45|10628.61|10628.61|0
1692186900000|2023-08-16 11:55:00|10629.31|10629.31|10631.24|10631.24|10633.98|10633.98|10624.99|10624.99|0
1692187200000|2023-08-16 12:00:00|10630.11|10630.11|10634.82|10634.82|10635.61|10635.61|10630.11|10630.11|0
1692187500000|2023-08-16 12:05:00|10635.61|10635.61|10648.68|10648.68|10649.86|10649.86|10635.61|10635.61|0
1692187800000|2023-08-16 12:10:00|10649.41|10649.41|10646.04|10646.04|10650.14|10650.14|10646.04|10646.04|0
1692188100000|2023-08-16 12:15:00|10644.51|10644.51|10651.56|10651.56|10651.56|10651.56|10643.99|10643.99|0
1692188400000|2023-08-16 12:20:00|10652.04|10652.04|10655.63|10655.63|10656.75|10656.75|10652.04|10652.04|0
1692188700000|2023-08-16 12:25:00|10656.36|10656.36|10671.95|10671.95|10672.68|10672.68|10656.36|10656.36|0
1692189000000|2023-08-16 12:30:00|10673.08|10673.08|10678.04|10678.04|10678.04|10678.04|10673.08|10673.08|0
1692189300000|2023-08-16 12:35:00|10677.31|10677.31|10674.15|10674.15|10678.77|10678.77|10672.94|10672.94|0
1692189600000|2023-08-16 12:40:00|10674.88|10674.88|10674|10674|10676.01|10676.01|10669.48|10669.48|0
1692189900000|2023-08-16 12:45:00|10676.26|10676.26|10670|10670|10676.48|10676.48|10670|10670|0
1692190200000|2023-08-16 12:50:00|10669.56|10669.56|10664.99|10664.99|10669.56|10669.56|10664.99|10664.99|0
1692190500000|2023-08-16 12:55:00|10665.72|10665.72|10667.95|10667.95|10667.95|10667.95|10665.72|10665.72|0
1692190800000|2023-08-16 13:00:00|10667.14|10667.14|10668.03|10668.03|10671.71|10671.71|10667.14|10667.14|0
1692191100000|2023-08-16 13:05:00|10668.84|10668.84|10661.44|10661.44|10668.84|10668.84|10659.91|10659.91|0
1692191400000|2023-08-16 13:10:00|10660.54|10660.54|10659.5|10659.5|10660.54|10660.54|10658.11|10658.11|0
1692191700000|2023-08-16 13:15:00|10659.01|10659.01|10652.42|10652.42|10659.01|10659.01|10650.44|10650.44|0
1692192000000|2023-08-16 13:20:00|10651.52|10651.52|10639.9|10639.9|10651.97|10651.97|10638.07|10638.07|0
1692192300000|2023-08-16 13:25:00|10640.7|10640.7|10635.35|10635.35|10643.79|10643.79|10635.35|10635.35|0
1692192600000|2023-08-16 13:30:00|10631.14|10631.14|10610.67|10610.67|10631.14|10631.14|10610.67|10610.67|0
1692192900000|2023-08-16 13:35:00|10607.12|10607.12|10621.1|10621.1|10621.1|10621.1|10606.67|10606.67|0
1692193200000|2023-08-16 13:40:00|10620.31|10620.31|10627.16|10627.16|10629.73|10629.73|10619.41|10619.41|0
1692193500000|2023-08-16 13:45:00|10628.05|10628.05|10641.74|10641.74|10642.47|10642.47|10627.03|10627.03|0
1692193800000|2023-08-16 13:50:00|10640.93|10640.93|10630.48|10630.48|10640.93|10640.93|10628.54|10628.54|0
1692194100000|2023-08-16 13:55:00|10631.82|10631.82|10619.53|10619.53|10631.82|10631.82|10616.86|10616.86|0
1692194400000|2023-08-16 14:00:00|10618.8|10618.8|10606.46|10606.46|10620.41|10620.41|10604.72|10604.72|0
1692194700000|2023-08-16 14:05:00|10608.87|10608.87|10594.99|10594.99|10613.21|10613.21|10593.27|10593.27|0
1692195000000|2023-08-16 14:10:00|10596.45|10596.45|10576.37|10576.37|10598.14|10598.14|10576.37|10576.37|0
1692195300000|2023-08-16 14:15:00|10576.86|10576.86|10583.92|10583.92|10589.8|10589.8|10575.96|10575.96|0
1692195600000|2023-08-16 14:20:00|10581.25|10581.25|10573.66|10573.66|10581.46|10581.46|10570.04|10570.04|0
1692195900000|2023-08-16 14:25:00|10576.04|10576.04|10580.76|10580.76|10581.66|10581.66|10571.36|10571.36|0
1692196200000|2023-08-16 14:30:00|10579.78|10579.78|10574.84|10574.84|10581.71|10581.71|10570.76|10570.76|0
1692196500000|2023-08-16 14:35:00|10574.36|10574.36|10566|10566|10576.2|10576.2|10566|10566|0
1692196800000|2023-08-16 14:40:00|10567.59|10567.59|10542.61|10542.61|10567.59|10567.59|10538.93|10538.93|0
1692197100000|2023-08-16 14:45:00|10543.1|10543.1|10536.7|10536.7|10544.51|10544.51|10535.84|10535.84|0
1692197400000|2023-08-16 14:50:00|10538.68|10538.68|10561.67|10561.67|10565.52|10565.52|10538.68|10538.68|0
1692197700000|2023-08-16 14:55:00|10561.44|10561.44|10570.16|10570.16|10570.16|10570.16|10557.12|10557.12|0
1692198000000|2023-08-16 15:00:00|10572.35|10572.35|10571.37|10571.37|10576.36|10576.36|10567.88|10567.88|0
1692198300000|2023-08-16 15:05:00|10570.88|10570.88|10561.95|10561.95|10570.88|10570.88|10561.5|10561.5|0
1692198600000|2023-08-16 15:10:00|10561.22|10561.22|10567.6|10567.6|10567.6|10567.6|10555.3|10555.3|0
1692198900000|2023-08-16 15:15:00|10568.5|10568.5|10590.34|10590.34|10592.76|10592.76|10568.5|10568.5|0
1692199200000|2023-08-16 15:20:00|10589.54|10589.54|10593.38|10593.38|10593.38|10593.38|10589.54|10589.54|0
1692199500000|2023-08-16 15:25:00|10592.2|10592.2|10585.16|10585.16|10592.2|10592.2|10582.76|10582.76|0
1692256500000|2023-08-17 07:15:00|10519.76|10519.76|10533.08|10533.08|10537.87|10537.87|10519.76|10519.76|0
1692256800000|2023-08-17 07:20:00|10531.95|10531.95|10513.53|10513.53|10531.95|10531.95|10512.8|10512.8|0
1692257100000|2023-08-17 07:25:00|10513.28|10513.28|10534.8|10534.8|10535.76|10535.76|10513.28|10513.28|0
1692257400000|2023-08-17 07:30:00|10536.38|10536.38|10539.87|10539.87|10539.91|10539.91|10536.38|10536.38|0
1692257700000|2023-08-17 07:35:00|10538.41|10538.41|10543.26|10543.26|10543.26|10543.26|10537.06|10537.06|0
1692258000000|2023-08-17 07:40:00|10544.6|10544.6|10535.46|10535.46|10545.3|10545.3|10535.46|10535.46|0
1692258300000|2023-08-17 07:45:00|10534.98|10534.98|10546.3|10546.3|10547.51|10547.51|10534.98|10534.98|0
1692258600000|2023-08-17 07:50:00|10543.88|10543.88|10517.03|10517.03|10543.88|10543.88|10517.03|10517.03|0
1692258900000|2023-08-17 07:55:00|10520.73|10520.73|10524.91|10524.91|10527.1|10527.1|10518.3|10518.3|0
1692259200000|2023-08-17 08:00:00|10522.65|10522.65|10527.58|10527.58|10528.34|10528.34|10522.65|10522.65|0
1692259500000|2023-08-17 08:05:00|10528.06|10528.06|10518.72|10518.72|10530.79|10530.79|10518.72|10518.72|0
1692259800000|2023-08-17 08:10:00|10517.11|10517.11|10531.95|10531.95|10534.33|10534.33|10517.11|10517.11|0
1692260100000|2023-08-17 08:15:00|10533.53|10533.53|10539.2|10539.2|10539.2|10539.2|10530.53|10530.53|0
1692260400000|2023-08-17 08:20:00|10540|10540|10529.44|10529.44|10540|10540|10529.44|10529.44|0
1692260700000|2023-08-17 08:25:00|10528.96|10528.96|10529.65|10529.65|10530.55|10530.55|10528.18|10528.18|0
1692261000000|2023-08-17 08:30:00|10528.45|10528.45|10546.65|10546.65|10546.65|10546.65|10526.43|10526.43|0
1692261300000|2023-08-17 08:35:00|10547.14|10547.14|10539.96|10539.96|10548.35|10548.35|10539.96|10539.96|0
1692261600000|2023-08-17 08:40:00|10539.47|10539.47|10543.16|10543.16|10543.16|10543.16|10539.47|10539.47|0
1692261900000|2023-08-17 08:45:00|10541.93|10541.93|10537.42|10537.42|10541.93|10541.93|10534.95|10534.95|0
1692262200000|2023-08-17 08:50:00|10539.52|10539.52|10528.38|10528.38|10539.52|10539.52|10526.04|10526.04|0
1692262500000|2023-08-17 08:55:00|10529.34|10529.34|10522.2|10522.2|10529.34|10529.34|10520.39|10520.39|0
1692262800000|2023-08-17 09:00:00|10521.07|10521.07|10531.37|10531.37|10531.85|10531.85|10521.07|10521.07|0
1692263100000|2023-08-17 09:05:00|10530.88|10530.88|10527.85|10527.85|10530.88|10530.88|10526.86|10526.86|0
1692263400000|2023-08-17 09:10:00|10527.04|10527.04|10525.1|10525.1|10531.79|10531.79|10525.1|10525.1|0
1692263700000|2023-08-17 09:15:00|10523.97|10523.97|10524.95|10524.95|10526.24|10526.24|10523.18|10523.18|0
1692264000000|2023-08-17 09:20:00|10525.76|10525.76|10510.83|10510.83|10525.76|10525.76|10510.63|10510.63|0
1692264300000|2023-08-17 09:25:00|10511.32|10511.32|10525.09|10525.09|10525.09|10525.09|10510.08|10510.08|0
1692264600000|2023-08-17 09:30:00|10525.54|10525.54|10535.25|10535.25|10535.25|10535.25|10525.54|10525.54|0
1692264900000|2023-08-17 09:35:00|10534.8|10534.8|10533.48|10533.48|10534.8|10534.8|10532.13|10532.13|0
1692265200000|2023-08-17 09:40:00|10532.58|10532.58|10534.72|10534.72|10534.72|10534.72|10532.58|10532.58|0
1692265500000|2023-08-17 09:45:00|10536.33|10536.33|10543.35|10543.35|10547.56|10547.56|10536.33|10536.33|0
1692265800000|2023-08-17 09:50:00|10544.61|10544.61|10548.92|10548.92|10548.92|10548.92|10543.8|10543.8|0
1692266100000|2023-08-17 09:55:00|10548.18|10548.18|10545.1|10545.1|10548.91|10548.91|10545.1|10545.1|0
1692266400000|2023-08-17 10:00:00|10545.9|10545.9|10550.36|10550.36|10550.36|10550.36|10545.9|10545.9|0
1692266700000|2023-08-17 10:05:00|10549.39|10549.39|10551.33|10551.33|10552.45|10552.45|10549.39|10549.39|0
1692267000000|2023-08-17 10:10:00|10550.52|10550.52|10552.64|10552.64|10553.97|10553.97|10550.52|10550.52|0
1692267300000|2023-08-17 10:15:00|10551.91|10551.91|10552.27|10552.27|10552.27|10552.27|10549.52|10549.52|0
1692267600000|2023-08-17 10:20:00|10552.51|10552.51|10558.5|10558.5|10559.23|10559.23|10552.51|10552.51|0
1692267900000|2023-08-17 10:25:00|10559.23|10559.23|10557.99|10557.99|10559.23|10559.23|10557.99|10557.99|0
1692268200000|2023-08-17 10:30:00|10557.25|10557.25|10558.27|10558.27|10558.27|10558.27|10554.53|10554.53|0
1692268500000|2023-08-17 10:35:00|10556.66|10556.66|10563.56|10563.56|10567.71|10567.71|10556.66|10556.66|0
1692268800000|2023-08-17 10:40:00|10564.01|10564.01|10571.34|10571.34|10571.34|10571.34|10564.01|10564.01|0
1692269100000|2023-08-17 10:45:00|10572.33|10572.33|10566.06|10566.06|10572.33|10572.33|10566.06|10566.06|0
1692269400000|2023-08-17 10:50:00|10564.6|10564.6|10575.23|10575.23|10575.23|10575.23|10564.6|10564.6|0
1692269700000|2023-08-17 10:55:00|10574.44|10574.44|10574.72|10574.72|10574.72|10574.72|10572.36|10572.36|0
1692270000000|2023-08-17 11:00:00|10575.52|10575.52|10588.05|10588.05|10588.05|10588.05|10575.52|10575.52|0
1692270300000|2023-08-17 11:05:00|10587.6|10587.6|10585.66|10585.66|10588.09|10588.09|10581.94|10581.94|0
1692270600000|2023-08-17 11:10:00|10586.46|10586.46|10583.27|10583.27|10587.15|10587.15|10581.47|10581.47|0
1692270900000|2023-08-17 11:15:00|10582.14|10582.14|10572.28|10572.28|10582.14|10582.14|10565.53|10565.53|0
1692271200000|2023-08-17 11:20:00|10573.01|10573.01|10570.22|10570.22|10575.68|10575.68|10569.62|10569.62|0
1692271500000|2023-08-17 11:25:00|10569.09|10569.09|10566.08|10566.08|10569.82|10569.82|10566.08|10566.08|0
1692271800000|2023-08-17 11:30:00|10567.21|10567.21|10546.54|10546.54|10567.21|10567.21|10546.54|10546.54|0
1692272100000|2023-08-17 11:35:00|10545.73|10545.73|10537.7|10537.7|10546.7|10546.7|10536.45|10536.45|0
1692272400000|2023-08-17 11:40:00|10538.6|10538.6|10536.95|10536.95|10542.2|10542.2|10536.95|10536.95|0
1692272700000|2023-08-17 11:45:00|10536.61|10536.61|10536.62|10536.62|10537.41|10537.41|10534.92|10534.92|0
1692273000000|2023-08-17 11:50:00|10535.65|10535.65|10535.8|10535.8|10536.13|10536.13|10533.63|10533.63|0
1692273300000|2023-08-17 11:55:00|10537.39|10537.39|10542.21|10542.21|10542.21|10542.21|10537.39|10537.39|0
1692273600000|2023-08-17 12:00:00|10542.66|10542.66|10533.88|10533.88|10544.12|10544.12|10533.88|10533.88|0
1692273900000|2023-08-17 12:05:00|10535.01|10535.01|10524.25|10524.25|10535.01|10535.01|10524.25|10524.25|0
1692274200000|2023-08-17 12:10:00|10523.12|10523.12|10523.41|10523.41|10523.41|10523.41|10519.54|10519.54|0
1692274500000|2023-08-17 12:15:00|10522.92|10522.92|10526.73|10526.73|10526.73|10526.73|10522.92|10522.92|0
1692274800000|2023-08-17 12:20:00|10526|10526|10515.93|10515.93|10526.49|10526.49|10515.93|10515.93|0
1692275100000|2023-08-17 12:25:00|10513.74|10513.74|10513.76|10513.76|10516.58|10516.58|10511.48|10511.48|0
1692275400000|2023-08-17 12:30:00|10514.24|10514.24|10515.93|10515.93|10517.96|10517.96|10510.89|10510.89|0
1692275700000|2023-08-17 12:35:00|10516.66|10516.66|10516.02|10516.02|10520.78|10520.78|10516.02|10516.02|0
1692276000000|2023-08-17 12:40:00|10515.29|10515.29|10518.74|10518.74|10519.47|10519.47|10512.42|10512.42|0
1692276300000|2023-08-17 12:45:00|10518.01|10518.01|10515.93|10515.93|10518.01|10518.01|10513.95|10513.95|0
1692276600000|2023-08-17 12:50:00|10514.96|10514.96|10525.25|10525.25|10525.25|10525.25|10513.26|10513.26|0
1692276900000|2023-08-17 12:55:00|10525.7|10525.7|10525.85|10525.85|10525.85|10525.85|10522.32|10522.32|0
1692277200000|2023-08-17 13:00:00|10524.88|10524.88|10518.82|10518.82|10526.23|10526.23|10518.59|10518.59|0
1692277500000|2023-08-17 13:05:00|10517.69|10517.69|10536.26|10536.26|10536.75|10536.75|10516.89|10516.89|0
1692277800000|2023-08-17 13:10:00|10537.07|10537.07|10534.99|10534.99|10537.87|10537.87|10534.99|10534.99|0
1692278100000|2023-08-17 13:15:00|10533.86|10533.86|10529.48|10529.48|10533.86|10533.86|10525.81|10525.81|0
1692278400000|2023-08-17 13:20:00|10530.28|10530.28|10528.2|10528.2|10530.98|10530.98|10526.76|10526.76|0
1692278700000|2023-08-17 13:25:00|10530.46|10530.46|10531.85|10531.85|10532.06|10532.06|10528.38|10528.38|0
1692279000000|2023-08-17 13:30:00|10529.42|10529.42|10517.88|10517.88|10529.42|10529.42|10517.88|10517.88|0
1692279300000|2023-08-17 13:35:00|10518.61|10518.61|10528.96|10528.96|10528.96|10528.96|10517.56|10517.56|0
1692279600000|2023-08-17 13:40:00|10529.41|10529.41|10539.02|10539.02|10540.03|10540.03|10529.41|10529.41|0
1692279900000|2023-08-17 13:45:00|10536.38|10536.38|10530.89|10530.89|10536.38|10536.38|10528.87|10528.87|0
1692280200000|2023-08-17 13:50:00|10530.09|10530.09|10509.61|10509.61|10530.09|10530.09|10509.61|10509.61|0
1692280500000|2023-08-17 13:55:00|10508.81|10508.81|10492.23|10492.23|10508.81|10508.81|10490.32|10490.32|0
1692280800000|2023-08-17 14:00:00|10491.78|10491.78|10500.18|10500.18|10501.49|10501.49|10491.78|10491.78|0
1692281100000|2023-08-17 14:05:00|10499.21|10499.21|10503.85|10503.85|10504.95|10504.95|10485.57|10485.57|0
1692281400000|2023-08-17 14:10:00|10503.12|10503.12|10500.06|10500.06|10506.36|10506.36|10499.26|10499.26|0
1692281700000|2023-08-17 14:15:00|10500.51|10500.51|10509.73|10509.73|10510.47|10510.47|10500.51|10500.51|0
1692282000000|2023-08-17 14:20:00|10509.85|10509.85|10492.85|10492.85|10511.26|10511.26|10492.85|10492.85|0
1692282300000|2023-08-17 14:25:00|10492.12|10492.12|10477.21|10477.21|10492.12|10492.12|10474.15|10474.15|0
1692282600000|2023-08-17 14:30:00|10478.82|10478.82|10464.38|10464.38|10478.82|10478.82|10463.65|10463.65|0
1692282900000|2023-08-17 14:35:00|10462.8|10462.8|10443.43|10443.43|10462.8|10462.8|10443.43|10443.43|0
1692283200000|2023-08-17 14:40:00|10444.22|10444.22|10458.11|10458.11|10462.72|10462.72|10444.22|10444.22|0
1692283500000|2023-08-17 14:45:00|10456.98|10456.98|10454.24|10454.24|10459.76|10459.76|10452.93|10452.93|0
1692283800000|2023-08-17 14:50:00|10453.51|10453.51|10450.34|10450.34|10455.12|10455.12|10450.34|10450.34|0
1692284100000|2023-08-17 14:55:00|10450.09|10450.09|10442.55|10442.55|10450.09|10450.09|10441.76|10441.76|0
1692284400000|2023-08-17 15:00:00|10442.11|10442.11|10435.29|10435.29|10442.35|10442.35|10432.85|10432.85|0
1692284700000|2023-08-17 15:05:00|10434.39|10434.39|10428.97|10428.97|10435.61|10435.61|10426.1|10426.1|0
1692285000000|2023-08-17 15:10:00|10428.29|10428.29|10428.49|10428.49|10432.63|10432.63|10426.41|10426.41|0
1692285300000|2023-08-17 15:15:00|10427.03|10427.03|10416.97|10416.97|10432.09|10432.09|10411.06|10411.06|0
1692285600000|2023-08-17 15:20:00|10417.22|10417.22|10420.89|10420.89|10423.71|10423.71|10417.22|10417.22|0
1692285900000|2023-08-17 15:25:00|10420.1|10420.1|10414.13|10414.13|10424.71|10424.71|10413.68|10413.68|0
1692342900000|2023-08-18 07:15:00|10348.58|10348.58|10343.47|10343.47|10349.79|10349.79|10342.75|10342.75|0
1692343200000|2023-08-18 07:20:00|10341.4|10341.4|10344.32|10344.32|10346.69|10346.69|10340.27|10340.27|0
1692343500000|2023-08-18 07:25:00|10343.19|10343.19|10317.62|10317.62|10343.19|10343.19|10316.16|10316.16|0
1692343800000|2023-08-18 07:30:00|10313.91|10313.91|10282.34|10282.34|10313.91|10313.91|10282.34|10282.34|0
1692344100000|2023-08-18 07:35:00|10281.54|10281.54|10274.06|10274.06|10281.54|10281.54|10273.72|10273.72|0
1692344400000|2023-08-18 07:40:00|10271.83|10271.83|10275.24|10275.24|10275.24|10275.24|10263.9|10263.9|0
1692344700000|2023-08-18 07:45:00|10275.13|10275.13|10299.49|10299.49|10299.94|10299.94|10275.13|10275.13|0
1692345000000|2023-08-18 07:50:00|10299.83|10299.83|10304.86|10304.86|10304.86|10304.86|10295.19|10295.19|0
1692345300000|2023-08-18 07:55:00|10307.11|10307.11|10312|10312|10314.18|10314.18|10307.11|10307.11|0
1692345600000|2023-08-18 08:00:00|10310.39|10310.39|10312.45|10312.45|10312.45|10312.45|10309.53|10309.53|0
1692345900000|2023-08-18 08:05:00|10315.67|10315.67|10310.41|10310.41|10315.67|10315.67|10308.42|10308.42|0
1692346200000|2023-08-18 08:10:00|10311.31|10311.31|10311.61|10311.61|10314.03|10314.03|10310.88|10310.88|0
1692346500000|2023-08-18 08:15:00|10309.66|10309.66|10294.05|10294.05|10309.66|10309.66|10292.68|10292.68|0
1692346800000|2023-08-18 08:20:00|10294.78|10294.78|10295.69|10295.69|10298.65|10298.65|10291.84|10291.84|0
1692347100000|2023-08-18 08:25:00|10294.56|10294.56|10282.42|10282.42|10294.56|10294.56|10279.46|10279.46|0
1692347400000|2023-08-18 08:30:00|10283.88|10283.88|10298.28|10298.28|10298.36|10298.36|10283.88|10283.88|0
1692347700000|2023-08-18 08:35:00|10298.77|10298.77|10299.09|10299.09|10300.2|10300.2|10296.75|10296.75|0
1692348000000|2023-08-18 08:40:00|10299.54|10299.54|10295.67|10295.67|10301.32|10301.32|10295.67|10295.67|0
1692348300000|2023-08-18 08:45:00|10297.28|10297.28|10297.25|10297.25|10297.77|10297.77|10292.8|10292.8|0
1692348600000|2023-08-18 08:50:00|10298.06|10298.06|10299.73|10299.73|10299.76|10299.76|10296.13|10296.13|0
1692348900000|2023-08-18 08:55:00|10304.08|10304.08|10312.79|10312.79|10313.46|10313.46|10304.08|10304.08|0
1692349200000|2023-08-18 09:00:00|10312.3|10312.3|10314.29|10314.29|10315.74|10315.74|10311.11|10311.11|0
1692349500000|2023-08-18 09:05:00|10315.18|10315.18|10307.2|10307.2|10328.27|10328.27|10307.2|10307.2|0
1692349800000|2023-08-18 09:10:00|10305.48|10305.48|10301.3|10301.3|10305.48|10305.48|10301.3|10301.3|0
1692350100000|2023-08-18 09:15:00|10296.94|10296.94|10252.84|10252.84|10297.36|10297.36|10252.84|10252.84|0
1692350400000|2023-08-18 09:20:00|10251.71|10251.71|10244.41|10244.41|10253.77|10253.77|10244.17|10244.17|0
1692350700000|2023-08-18 09:25:00|10245.31|10245.31|10246.03|10246.03|10247|10247|10240.92|10240.92|0
1692351000000|2023-08-18 09:30:00|10246.76|10246.76|10275.02|10275.02|10275.02|10275.02|10246.76|10246.76|0
1692351300000|2023-08-18 09:35:00|10277.21|10277.21|10281.27|10281.27|10281.27|10281.27|10277.21|10277.21|0
1692351600000|2023-08-18 09:40:00|10282.08|10282.08|10285.88|10285.88|10290.95|10290.95|10282.08|10282.08|0
1692351900000|2023-08-18 09:45:00|10283.62|10283.62|10281.36|10281.36|10283.62|10283.62|10278.21|10278.21|0
1692352200000|2023-08-18 09:50:00|10280.12|10280.12|10286.6|10286.6|10290.18|10290.18|10280.12|10280.12|0
1692352500000|2023-08-18 09:55:00|10287.09|10287.09|10282.11|10282.11|10290.44|10290.44|10279.85|10279.85|0
1692352800000|2023-08-18 10:00:00|10283.57|10283.57|10289.52|10289.52|10289.52|10289.52|10283.57|10283.57|0
1692353100000|2023-08-18 10:05:00|10290.65|10290.65|10297.68|10297.68|10297.68|10297.68|10290.65|10290.65|0
1692353400000|2023-08-18 10:10:00|10298.41|10298.41|10295.34|10295.34|10298.41|10298.41|10295.22|10295.22|0
1692353700000|2023-08-18 10:15:00|10294.85|10294.85|10283.11|10283.11|10294.85|10294.85|10283.11|10283.11|0
1692354000000|2023-08-18 10:20:00|10283.34|10283.34|10292.58|10292.58|10294.69|10294.69|10283.34|10283.34|0
1692354300000|2023-08-18 10:25:00|10291.45|10291.45|10275.81|10275.81|10291.45|10291.45|10275.81|10275.81|0
1692354600000|2023-08-18 10:30:00|10274.22|10274.22|10272.38|10272.38|10274.73|10274.73|10272.38|10272.38|0
1692354900000|2023-08-18 10:35:00|10271.93|10271.93|10277.59|10277.59|10279.11|10279.11|10271.93|10271.93|0
1692355200000|2023-08-18 10:40:00|10276.78|10276.78|10289.73|10289.73|10290.43|10290.43|10276.05|10276.05|0
1692355500000|2023-08-18 10:45:00|10290.21|10290.21|10286.77|10286.77|10290.21|10290.21|10286.77|10286.77|0
1692355800000|2023-08-18 10:50:00|10286.04|10286.04|10285.9|10285.9|10286.38|10286.38|10285.42|10285.42|0
1692356100000|2023-08-18 10:55:00|10284.77|10284.77|10284.32|10284.32|10285.9|10285.9|10283.87|10283.87|0
1692356400000|2023-08-18 11:00:00|10282.69|10282.69|10273.25|10273.25|10282.69|10282.69|10272.04|10272.04|0
1692356700000|2023-08-18 11:05:00|10271.46|10271.46|10269.23|10269.23|10271.46|10271.46|10267.98|10267.98|0
1692357000000|2023-08-18 11:10:00|10267.77|10267.77|10269.11|10269.11|10271.16|10271.16|10267.77|10267.77|0
1692357300000|2023-08-18 11:15:00|10269.84|10269.84|10268.46|10268.46|10270.32|10270.32|10268.46|10268.46|0
1692357600000|2023-08-18 11:20:00|10266.88|10266.88|10252.11|10252.11|10268.41|10268.41|10252.11|10252.11|0
1692357900000|2023-08-18 11:25:00|10249.92|10249.92|10247.5|10247.5|10251.14|10251.14|10247.5|10247.5|0
1692358200000|2023-08-18 11:30:00|10247.84|10247.84|10242.88|10242.88|10250.11|10250.11|10242.88|10242.88|0
1692358500000|2023-08-18 11:35:00|10241.75|10241.75|10237.71|10237.71|10241.75|10241.75|10236.25|10236.25|0
1692358800000|2023-08-18 11:40:00|10236.98|10236.98|10241.76|10241.76|10241.76|10241.76|10236.82|10236.82|0
1692359100000|2023-08-18 11:45:00|10244.02|10244.02|10244.88|10244.88|10248.75|10248.75|10244.02|10244.02|0
1692359400000|2023-08-18 11:50:00|10244.07|10244.07|10229.34|10229.34|10244.07|10244.07|10229.34|10229.34|0
1692359700000|2023-08-18 11:55:00|10228.61|10228.61|10241.67|10241.67|10241.67|10241.67|10228.61|10228.61|0
1692360000000|2023-08-18 12:00:00|10243.28|10243.28|10244.64|10244.64|10244.64|10244.64|10241.69|10241.69|0
1692360300000|2023-08-18 12:05:00|10243.51|10243.51|10232.74|10232.74|10243.51|10243.51|10230.79|10230.79|0
1692360600000|2023-08-18 12:10:00|10233.19|10233.19|10234.2|10234.2|10235.93|10235.93|10233.19|10233.19|0
1692360900000|2023-08-18 12:15:00|10235.32|10235.32|10223.58|10223.58|10235.81|10235.81|10223.25|10223.25|0
1692361200000|2023-08-18 12:20:00|10223.02|10223.02|10214.98|10214.98|10223.02|10223.02|10214.49|10214.49|0
1692361500000|2023-08-18 12:25:00|10214.25|10214.25|10219.03|10219.03|10222.5|10222.5|10214.25|10214.25|0
1692361800000|2023-08-18 12:30:00|10215.77|10215.77|10212.61|10212.61|10215.77|10215.77|10208.28|10208.28|0
1692362100000|2023-08-18 12:35:00|10211|10211|10195.97|10195.97|10211|10211|10195.97|10195.97|0
1692362400000|2023-08-18 12:40:00|10196.78|10196.78|10205.35|10205.35|10205.8|10205.8|10196.78|10196.78|0
1692362700000|2023-08-18 12:45:00|10204.22|10204.22|10188.57|10188.57|10204.22|10204.22|10187.76|10187.76|0
1692363000000|2023-08-18 12:50:00|10189.01|10189.01|10187.62|10187.62|10191.21|10191.21|10186.02|10186.02|0
1692363300000|2023-08-18 12:55:00|10186.49|10186.49|10188.03|10188.03|10188.03|10188.03|10186.49|10186.49|0
1692363600000|2023-08-18 13:00:00|10187.58|10187.58|10183.62|10183.62|10191.7|10191.7|10182.34|10182.34|0
1692363900000|2023-08-18 13:05:00|10184.11|10184.11|10185.56|10185.56|10186.36|10186.36|10181.36|10181.36|0
1692364200000|2023-08-18 13:10:00|10186.36|10186.36|10178.48|10178.48|10186.36|10186.36|10178.48|10178.48|0
1692364500000|2023-08-18 13:15:00|10178.97|10178.97|10174.55|10174.55|10178.97|10178.97|10172.81|10172.81|0
1692364800000|2023-08-18 13:20:00|10173.2|10173.2|10173.62|10173.62|10175.37|10175.37|10172.39|10172.39|0
1692365100000|2023-08-18 13:25:00|10172.89|10172.89|10146.38|10146.38|10172.89|10172.89|10146.38|10146.38|0
1692365400000|2023-08-18 13:30:00|10145.25|10145.25|10138.7|10138.7|10145.74|10145.74|10128.68|10128.68|0
1692365700000|2023-08-18 13:35:00|10139.6|10139.6|10161.4|10161.4|10167.02|10167.02|10139.6|10139.6|0
1692366000000|2023-08-18 13:40:00|10161.85|10161.85|10147.98|10147.98|10164|10164|10147.98|10147.98|0
1692366300000|2023-08-18 13:45:00|10148.46|10148.46|10155.66|10155.66|10155.66|10155.66|10148.46|10148.46|0
1692366600000|2023-08-18 13:50:00|10154.87|10154.87|10175.31|10175.31|10177.95|10177.95|10154.87|10154.87|0
1692366900000|2023-08-18 13:55:00|10173.85|10173.85|10173.78|10173.78|10173.85|10173.85|10167.55|10167.55|0
1692367200000|2023-08-18 14:00:00|10172.99|10172.99|10174.56|10174.56|10174.56|10174.56|10168.82|10168.82|0
1692367500000|2023-08-18 14:05:00|10175.46|10175.46|10206.39|10206.39|10206.39|10206.39|10175.45|10175.45|0
1692367800000|2023-08-18 14:10:00|10205.9|10205.9|10205.9|10205.9|10207.49|10207.49|10200.01|10200.01|0
1692368100000|2023-08-18 14:15:00|10206.81|10206.81|10219.64|10219.64|10220.45|10220.45|10206.81|10206.81|0
1692368400000|2023-08-18 14:20:00|10222.92|10222.92|10234.06|10234.06|10234.79|10234.79|10222.92|10222.92|0
1692368700000|2023-08-18 14:25:00|10232.29|10232.29|10218.12|10218.12|10232.57|10232.57|10217.15|10217.15|0
1692369000000|2023-08-18 14:30:00|10217.15|10217.15|10223.06|10223.06|10223.06|10223.06|10217.15|10217.15|0
1692369300000|2023-08-18 14:35:00|10224.88|10224.88|10247.16|10247.16|10248.13|10248.13|10224.39|10224.39|0
1692369600000|2023-08-18 14:40:00|10247.41|10247.41|10247.04|10247.04|10247.57|10247.57|10244.4|10244.4|0
1692369900000|2023-08-18 14:45:00|10249.46|10249.46|10255.42|10255.42|10255.42|10255.42|10247.85|10247.85|0
1692370200000|2023-08-18 14:50:00|10253.06|10253.06|10266.51|10266.51|10266.51|10266.51|10252.58|10252.58|0
1692370500000|2023-08-18 14:55:00|10270.87|10270.87|10286.56|10286.56|10291.04|10291.04|10270.87|10270.87|0
1692370800000|2023-08-18 15:00:00|10288.14|10288.14|10294.62|10294.62|10294.62|10294.62|10286.56|10286.56|0
1692371100000|2023-08-18 15:05:00|10295.75|10295.75|10293.73|10293.73|10295.75|10295.75|10292.8|10292.8|0
1692371400000|2023-08-18 15:10:00|10294.46|10294.46|10298.54|10298.54|10301.33|10301.33|10294.46|10294.46|0
1692371700000|2023-08-18 15:15:00|10299.35|10299.35|10292.09|10292.09|10303.23|10303.23|10292.09|10292.09|0
1692372000000|2023-08-18 15:20:00|10292.53|10292.53|10287.11|10287.11|10296.01|10296.01|10285.89|10285.89|0
1692372300000|2023-08-18 15:25:00|10286.66|10286.66|10285.91|10285.91|10291.04|10291.04|10284.78|10284.78|0
1692602100000|2023-08-21 07:15:00|9978.99|9978.99|9960.43|9960.43|9992.16|9992.16|9958.82|9958.82|0
1692602400000|2023-08-21 07:20:00|9956.43|9956.43|9923.37|9923.37|9956.43|9956.43|9917.65|9917.65|0
1692602700000|2023-08-21 07:25:00|9928.41|9928.41|9934.52|9934.52|9940.06|9940.06|9928.41|9928.41|0
1692603000000|2023-08-21 07:30:00|9933.35|9933.35|9933.9|9933.9|9935.49|9935.49|9920.64|9920.64|0
1692603300000|2023-08-21 07:35:00|9936.15|9936.15|9962.16|9962.16|9962.16|9962.16|9935.25|9935.25|0
1692603600000|2023-08-21 07:40:00|9961.42|9961.42|9972.28|9972.28|9975.3|9975.3|9955.18|9955.18|0
1692603900000|2023-08-21 07:45:00|9970.83|9970.83|9976.79|9976.79|9977.77|9977.77|9962.52|9962.52|0
1692604200000|2023-08-21 07:50:00|9978.58|9978.58|9986.67|9986.67|9987.45|9987.45|9978.58|9978.58|0
1692604500000|2023-08-21 07:55:00|9986.18|9986.18|9998.38|9998.38|10000.06|10000.06|9985.06|9985.06|0
1692604800000|2023-08-21 08:00:00|9998.09|9998.09|10009.77|10009.77|10009.77|10009.77|9993.69|9993.69|0
1692605100000|2023-08-21 08:05:00|10011.57|10011.57|10009.02|10009.02|10017.01|10017.01|10004.02|10004.02|0
1692605400000|2023-08-21 08:10:00|10008.53|10008.53|10020.15|10020.15|10020.15|10020.15|10006.88|10006.88|0
1692605700000|2023-08-21 08:15:00|10021.05|10021.05|10018.27|10018.27|10030.93|10030.93|10018.27|10018.27|0
1692606000000|2023-08-21 08:20:00|10017.78|10017.78|10024.29|10024.29|10025.26|10025.26|10017.78|10017.78|0
1692606300000|2023-08-21 08:25:00|10025.2|10025.2|10033.16|10033.16|10033.52|10033.52|10025.2|10025.2|0
1692606600000|2023-08-21 08:30:00|10035.57|10035.57|10037.17|10037.17|10037.17|10037.17|10033.8|10033.8|0
1692606900000|2023-08-21 08:35:00|10036.73|10036.73|10036.07|10036.07|10040.86|10040.86|10035.78|10035.78|0
1692607200000|2023-08-21 08:40:00|10037.68|10037.68|10030.56|10030.56|10039.35|10039.35|10030.56|10030.56|0
1692607500000|2023-08-21 08:45:00|10030.22|10030.22|10040.29|10040.29|10041.67|10041.67|10030.22|10030.22|0
1692607800000|2023-08-21 08:50:00|10040|10040|10036.26|10036.26|10040|10040|10036.04|10036.04|0
1692608100000|2023-08-21 08:55:00|10037.05|10037.05|10028.34|10028.34|10037.23|10037.23|10027.61|10027.61|0
1692608400000|2023-08-21 09:00:00|10029.31|10029.31|10043.69|10043.69|10047.56|10047.56|10029.31|10029.31|0
1692608700000|2023-08-21 09:05:00|10045.27|10045.27|10047.84|10047.84|10048.9|10048.9|10045.16|10045.16|0
1692609000000|2023-08-21 09:10:00|10048.33|10048.33|10036.37|10036.37|10051.67|10051.67|10036.37|10036.37|0
1692609300000|2023-08-21 09:15:00|10037.27|10037.27|10046.61|10046.61|10047.1|10047.1|10037.27|10037.27|0
1692609600000|2023-08-21 09:20:00|10047.74|10047.74|10054.56|10054.56|10056.51|10056.51|10047.74|10047.74|0
1692609900000|2023-08-21 09:25:00|10055.14|10055.14|10060.63|10060.63|10060.63|10060.63|10054.82|10054.82|0
1692610200000|2023-08-21 09:30:00|10060.18|10060.18|10070.56|10070.56|10070.56|10070.56|10059.37|10059.37|0
1692610500000|2023-08-21 09:35:00|10072.17|10072.17|10076.57|10076.57|10082.25|10082.25|10072.17|10072.17|0
1692610800000|2023-08-21 09:40:00|10076.08|10076.08|10082.51|10082.51|10085.48|10085.48|10076.08|10076.08|0
1692611100000|2023-08-21 09:45:00|10082.8|10082.8|10085.52|10085.52|10085.81|10085.81|10077.88|10077.88|0
1692611400000|2023-08-21 09:50:00|10085.07|10085.07|10082.96|10082.96|10085.07|10085.07|10080.54|10080.54|0
1692611700000|2023-08-21 09:55:00|10081.02|10081.02|10076.68|10076.68|10081.92|10081.92|10076.68|10076.68|0
1692612000000|2023-08-21 10:00:00|10076.79|10076.79|10082.8|10082.8|10086.38|10086.38|10076.79|10076.79|0
1692612300000|2023-08-21 10:05:00|10083.76|10083.76|10083.81|10083.81|10085.69|10085.69|10083.76|10083.76|0
1692612600000|2023-08-21 10:10:00|10081.31|10081.31|10084.95|10084.95|10085.17|10085.17|10079.82|10079.82|0
1692612900000|2023-08-21 10:15:00|10084.21|10084.21|10071.05|10071.05|10084.21|10084.21|10071.05|10071.05|0
1692613200000|2023-08-21 10:20:00|10069.47|10069.47|10066.29|10066.29|10071.29|10071.29|10066.29|10066.29|0
1692613500000|2023-08-21 10:25:00|10066.87|10066.87|10063.17|10063.17|10066.87|10066.87|10060.75|10060.75|0
1692613800000|2023-08-21 10:30:00|10063.98|10063.98|10051.04|10051.04|10063.98|10063.98|10051.04|10051.04|0
1692614100000|2023-08-21 10:35:00|10050.45|10050.45|10040.71|10040.71|10050.45|10050.45|10038.34|10038.34|0
1692614400000|2023-08-21 10:40:00|10040.13|10040.13|10036.53|10036.53|10042.09|10042.09|10036.53|10036.53|0
1692614700000|2023-08-21 10:45:00|10036.29|10036.29|10040.59|10040.59|10040.59|10040.59|10034.68|10034.68|0
1692615000000|2023-08-21 10:50:00|10041.56|10041.56|10033.74|10033.74|10041.56|10041.56|10033.37|10033.37|0
1692615300000|2023-08-21 10:55:00|10034.55|10034.55|10031.5|10031.5|10034.55|10034.55|10031.5|10031.5|0
1692615600000|2023-08-21 11:00:00|10030.94|10030.94|10038.74|10038.74|10040.94|10040.94|10030.94|10030.94|0
1692615900000|2023-08-21 11:05:00|10039.23|10039.23|10045.33|10045.33|10047.01|10047.01|10039.23|10039.23|0
1692616200000|2023-08-21 11:10:00|10044.83|10044.83|10034.91|10034.91|10044.83|10044.83|10034.42|10034.42|0
1692616500000|2023-08-21 11:15:00|10035.7|10035.7|10031.32|10031.32|10037.17|10037.17|10031.32|10031.32|0
1692616800000|2023-08-21 11:20:00|10031.61|10031.61|10033.18|10033.18|10033.18|10033.18|10030.88|10030.88|0
1692617100000|2023-08-21 11:25:00|10031.2|10031.2|10033.85|10033.85|10035.91|10035.91|10030.01|10030.01|0
1692617400000|2023-08-21 11:30:00|10034.34|10034.34|10029.54|10029.54|10034.79|10034.79|10029.54|10029.54|0
1692617700000|2023-08-21 11:35:00|10028.97|10028.97|10021.59|10021.59|10028.97|10028.97|10021.48|10021.48|0
1692618000000|2023-08-21 11:40:00|10019.99|10019.99|10012.65|10012.65|10019.99|10019.99|10012.65|10012.65|0
1692618300000|2023-08-21 11:45:00|10011.77|10011.77|10012.67|10012.67|10012.67|10012.67|10011.77|10011.77|0
1692618600000|2023-08-21 11:50:00|10011.87|10011.87|10008.95|10008.95|10011.87|10011.87|10008.5|10008.5|0
1692618900000|2023-08-21 11:55:00|10008.36|10008.36|9992.73|9992.73|10008.36|10008.36|9992.15|9992.15|0
1692619200000|2023-08-21 12:00:00|9993.03|9993.03|9992.21|9992.21|9993.61|9993.61|9990.68|9990.68|0
1692619500000|2023-08-21 12:05:00|9991.42|9991.42|9993.76|9993.76|9997.44|9997.44|9989.95|9989.95|0
1692619800000|2023-08-21 12:10:00|9994.73|9994.73|10008.99|10008.99|10013.1|10013.1|9994.73|9994.73|0
1692620100000|2023-08-21 12:15:00|10008.55|10008.55|10008.36|10008.36|10009.61|10009.61|10006.1|10006.1|0
1692620400000|2023-08-21 12:20:00|10008.95|10008.95|10006.9|10006.9|10008.95|10008.95|10006.9|10006.9|0
1692620700000|2023-08-21 12:25:00|10006.31|10006.31|9985.88|9985.88|10006.88|10006.88|9985.65|9985.65|0
1692621000000|2023-08-21 12:30:00|9984.98|9984.98|9986.1|9986.1|9988.01|9988.01|9984.98|9984.98|0
1692621300000|2023-08-21 12:35:00|9984.84|9984.84|9980.54|9980.54|9984.84|9984.84|9972.75|9972.75|0
1692621600000|2023-08-21 12:40:00|9980.25|9980.25|9984.58|9984.58|9984.58|9984.58|9980.25|9980.25|0
1692621900000|2023-08-21 12:45:00|9985.07|9985.07|9982.9|9982.9|9985.55|9985.55|9982.11|9982.11|0
1692622200000|2023-08-21 12:50:00|9983.35|9983.35|9980.05|9980.05|9983.8|9983.8|9980.05|9980.05|0
1692622500000|2023-08-21 12:55:00|9978.92|9978.92|9990.63|9990.63|9992.09|9992.09|9978.88|9978.88|0
1692622800000|2023-08-21 13:00:00|9990.34|9990.34|9986.26|9986.26|9991.81|9991.81|9986.26|9986.26|0
1692623100000|2023-08-21 13:05:00|9985.3|9985.3|9981.26|9981.26|9985.3|9985.3|9981.26|9981.26|0
1692623400000|2023-08-21 13:10:00|9980.78|9980.78|9981.6|9981.6|9981.6|9981.6|9975.77|9975.77|0
1692623700000|2023-08-21 13:15:00|9983.4|9983.4|9984.27|9984.27|9984.27|9984.27|9981.07|9981.07|0
1692624000000|2023-08-21 13:20:00|9983.14|9983.14|9982.7|9982.7|9987.64|9987.64|9981.8|9981.8|0
1692624300000|2023-08-21 13:25:00|9980.32|9980.32|9970.37|9970.37|9980.32|9980.32|9968.08|9968.08|0
1692624600000|2023-08-21 13:30:00|9970.08|9970.08|9970.75|9970.75|9973.87|9973.87|9969.39|9969.39|0
1692624900000|2023-08-21 13:35:00|9971.2|9971.2|9968.56|9968.56|9971.65|9971.65|9966.09|9966.09|0
1692625200000|2023-08-21 13:40:00|9967.62|9967.62|9946.71|9946.71|9967.62|9967.62|9946.71|9946.71|0
1692625500000|2023-08-21 13:45:00|9947.51|9947.51|9954.52|9954.52|9954.81|9954.81|9947.51|9947.51|0
1692625800000|2023-08-21 13:50:00|9954.03|9954.03|9951.07|9951.07|9960.22|9960.22|9951.07|9951.07|0
1692626100000|2023-08-21 13:55:00|9950.39|9950.39|9947.64|9947.64|9950.39|9950.39|9943.94|9943.94|0
1692626400000|2023-08-21 14:00:00|9947.93|9947.93|9935.91|9935.91|9948.16|9948.16|9935.91|9935.91|0
1692626700000|2023-08-21 14:05:00|9934.56|9934.56|9933.11|9933.11|9936.63|9936.63|9932.3|9932.3|0
1692627000000|2023-08-21 14:10:00|9933.4|9933.4|9929.78|9929.78|9934.85|9934.85|9926.06|9926.06|0
1692627300000|2023-08-21 14:15:00|9929.56|9929.56|9902.73|9902.73|9929.56|9929.56|9902.73|9902.73|0
1692627600000|2023-08-21 14:20:00|9901.94|9901.94|9902.92|9902.92|9904.99|9904.99|9898.82|9898.82|0
1692627900000|2023-08-21 14:25:00|9903.41|9903.41|9897.9|9897.9|9904.34|9904.34|9897.57|9897.57|0
1692628200000|2023-08-21 14:30:00|9897.46|9897.46|9911.29|9911.29|9911.29|9911.29|9882.56|9882.56|0
1692628500000|2023-08-21 14:35:00|9909.94|9909.94|9943.65|9943.65|9943.65|9943.65|9909.94|9909.94|0
1692628800000|2023-08-21 14:40:00|9946.87|9946.87|9952.57|9952.57|9956.05|9956.05|9946.87|9946.87|0
1692629100000|2023-08-21 14:45:00|9953.15|9953.15|9953.79|9953.79|9961.09|9961.09|9952.52|9952.52|0
1692629400000|2023-08-21 14:50:00|9953.21|9953.21|9964.96|9964.96|9964.96|9964.96|9950.24|9950.24|0
1692629700000|2023-08-21 14:55:00|9965.31|9965.31|9963.73|9963.73|9970.63|9970.63|9963.42|9963.42|0
1692630000000|2023-08-21 15:00:00|9964.21|9964.21|9971.43|9971.43|9976.79|9976.79|9964.21|9964.21|0
1692630300000|2023-08-21 15:05:00|9972.23|9972.23|9962.94|9962.94|9979.26|9979.26|9962.94|9962.94|0
1692630600000|2023-08-21 15:10:00|9962.65|9962.65|9954.04|9954.04|9962.65|9962.65|9952.67|9952.67|0
1692630900000|2023-08-21 15:15:00|9953.45|9953.45|9948.57|9948.57|9960.82|9960.82|9948.57|9948.57|0
1692631200000|2023-08-21 15:20:00|9949.02|9949.02|9941.11|9941.11|9951.55|9951.55|9941.11|9941.11|0
1692631500000|2023-08-21 15:25:00|9941.59|9941.59|9935.49|9935.49|9941.59|9941.59|9933.75|9933.75|0
1692688500000|2023-08-22 07:15:00|9944.33|9944.33|9949.24|9949.24|9950.66|9950.66|9931.08|9931.08|0
1692688800000|2023-08-22 07:20:00|9950.14|9950.14|9966.97|9966.97|9968.52|9968.52|9949.97|9949.97|0
1692689100000|2023-08-22 07:25:00|9967.99|9967.99|9966.95|9966.95|9968.63|9968.63|9965.2|9965.2|0
1692689400000|2023-08-22 07:30:00|9965.5|9965.5|9964.51|9964.51|9966.84|9966.84|9960.54|9960.54|0
1692689700000|2023-08-22 07:35:00|9964.62|9964.62|9971.97|9971.97|9973.9|9973.9|9964.62|9964.62|0
1692690000000|2023-08-22 07:40:00|9973.91|9973.91|9981.95|9981.95|9984.68|9984.68|9973.91|9973.91|0
1692690300000|2023-08-22 07:45:00|9982.53|9982.53|9980.81|9980.81|9983.21|9983.21|9974.86|9974.86|0
1692690600000|2023-08-22 07:50:00|9981.38|9981.38|9981.45|9981.45|9993.55|9993.55|9981.38|9981.38|0
1692690900000|2023-08-22 07:55:00|9981.21|9981.21|9972.43|9972.43|9981.21|9981.21|9972.43|9972.43|0
1692691200000|2023-08-22 08:00:00|9968.56|9968.56|9966.55|9966.55|9968.56|9968.56|9963.44|9963.44|0
1692691500000|2023-08-22 08:05:00|9963.12|9963.12|9959.88|9959.88|9963.17|9963.17|9958.17|9958.17|0
1692691800000|2023-08-22 08:10:00|9960.56|9960.56|9970.33|9970.33|9970.33|9970.33|9960.56|9960.56|0
1692692100000|2023-08-22 08:15:00|9968.08|9968.08|9959.62|9959.62|9968.08|9968.08|9958.71|9958.71|0
1692692400000|2023-08-22 08:20:00|9961.08|9961.08|9974.41|9974.41|9974.41|9974.41|9961.08|9961.08|0
1692692700000|2023-08-22 08:25:00|9974.64|9974.64|9966.45|9966.45|9974.64|9974.64|9966.45|9966.45|0
1692693000000|2023-08-22 08:30:00|9967.35|9967.35|9972.2|9972.2|9973.89|9973.89|9966.82|9966.82|0
1692693300000|2023-08-22 08:35:00|9972.54|9972.54|9973.58|9973.58|9973.58|9973.58|9970.93|9970.93|0
1692693600000|2023-08-22 08:40:00|9973.13|9973.13|9982.21|9982.21|9982.55|9982.55|9972.9|9972.9|0
1692693900000|2023-08-22 08:45:00|9981.98|9981.98|9991.9|9991.9|9992.42|9992.42|9980.23|9980.23|0
1692694200000|2023-08-22 08:50:00|9992.35|9992.35|10000.48|10000.48|10002.09|10002.09|9992.35|9992.35|0
1692694500000|2023-08-22 08:55:00|10000.26|10000.26|10001.9|10001.9|10001.9|10001.9|9995.82|9995.82|0
1692694800000|2023-08-22 09:00:00|10002.48|10002.48|9995.61|9995.61|10002.48|10002.48|9995.13|9995.13|0
1692695100000|2023-08-22 09:05:00|9995.73|9995.73|9994.49|9994.49|9998.05|9998.05|9994.49|9994.49|0
1692695400000|2023-08-22 09:10:00|9994.94|9994.94|10006.91|10006.91|10006.91|10006.91|9992.57|9992.57|0
1692695700000|2023-08-22 09:15:00|10005.57|10005.57|10006.48|10006.48|10006.48|10006.48|10003.38|10003.38|0
1692696000000|2023-08-22 09:20:00|10004.68|10004.68|10009.9|10009.9|10009.9|10009.9|10004.48|10004.48|0
1692696300000|2023-08-22 09:25:00|10009.65|10009.65|10006.96|10006.96|10011.35|10011.35|10006.96|10006.96|0
1692696600000|2023-08-22 09:30:00|10005.98|10005.98|10003.45|10003.45|10005.98|10005.98|10002.21|10002.21|0
1692696900000|2023-08-22 09:35:00|10002.48|10002.48|10007.12|10007.12|10009.97|10009.97|10002.48|10002.48|0
1692697200000|2023-08-22 09:40:00|10006.15|10006.15|10009.86|10009.86|10012.38|10012.38|10005.95|10005.95|0
1692697500000|2023-08-22 09:45:00|10009.74|10009.74|10023.21|10023.21|10023.21|10023.21|10009.63|10009.63|0
1692697800000|2023-08-22 09:50:00|10025.37|10025.37|10027.28|10027.28|10028.9|10028.9|10022.73|10022.73|0
1692698100000|2023-08-22 09:55:00|10028.41|10028.41|10016.71|10016.71|10028.41|10028.41|10016.11|10016.11|0
1692698400000|2023-08-22 10:00:00|10015.13|10015.13|10023.35|10023.35|10023.35|10023.35|10013.55|10013.55|0
1692698700000|2023-08-22 10:05:00|10023.24|10023.24|10021.8|10021.8|10024.55|10024.55|10020.37|10020.37|0
1692699000000|2023-08-22 10:10:00|10022.1|10022.1|10024.72|10024.72|10028.74|10028.74|10020.49|10020.49|0
1692699300000|2023-08-22 10:15:00|10023.26|10023.26|10013.8|10013.8|10023.26|10023.26|10013.8|10013.8|0
1692699600000|2023-08-22 10:20:00|10012.99|10012.99|10016.79|10016.79|10016.9|10016.9|10012.99|10012.99|0
1692699900000|2023-08-22 10:25:00|10016.9|10016.9|10012.34|10012.34|10016.9|10016.9|10012.34|10012.34|0
1692700200000|2023-08-22 10:30:00|10012|10012|10015.82|10015.82|10016.98|10016.98|10012|10012|0
1692700500000|2023-08-22 10:35:00|10016.71|10016.71|10020.72|10020.72|10020.8|10020.8|10014.4|10014.4|0
1692700800000|2023-08-22 10:40:00|10021.45|10021.45|10017.39|10017.39|10022.14|10022.14|10016.23|10016.23|0
1692701100000|2023-08-22 10:45:00|10018.18|10018.18|10018.31|10018.31|10019.47|10019.47|10017.15|10017.15|0
1692701400000|2023-08-22 10:50:00|10018.6|10018.6|10014.94|10014.94|10018.6|10018.6|10014.94|10014.94|0
1692701700000|2023-08-22 10:55:00|10014.13|10014.13|10011.98|10011.98|10014.13|10014.13|10011.72|10011.72|0
1692702000000|2023-08-22 11:00:00|10012.79|10012.79|10013.81|10013.81|10016.72|10016.72|10012.67|10012.67|0
1692702300000|2023-08-22 11:05:00|10011.44|10011.44|10010.33|10010.33|10011.69|10011.69|10009.89|10009.89|0
1692702600000|2023-08-22 11:10:00|10008.75|10008.75|10004.68|10004.68|10009.76|10009.76|10002.81|10002.81|0
1692702900000|2023-08-22 11:15:00|10005.57|10005.57|10009.16|10009.16|10009.4|10009.4|10005.57|10005.57|0
1692703200000|2023-08-22 11:20:00|10010.91|10010.91|10011.27|10011.27|10012.36|10012.36|10009.22|10009.22|0
1692703500000|2023-08-22 11:25:00|10011.5|10011.5|10016.04|10016.04|10024.21|10024.21|10011.27|10011.27|0
1692703800000|2023-08-22 11:30:00|10015.59|10015.59|10009.42|10009.42|10015.59|10015.59|10009.13|10009.13|0
1692704100000|2023-08-22 11:35:00|10009.13|10009.13|10012.29|10012.29|10013.2|10013.2|10007.15|10007.15|0
1692704400000|2023-08-22 11:40:00|10010.71|10010.71|10005.35|10005.35|10010.71|10010.71|10005.35|10005.35|0
1692704700000|2023-08-22 11:45:00|10004.9|10004.9|10002.17|10002.17|10005.28|10005.28|10002.17|10002.17|0
1692705000000|2023-08-22 11:50:00|10001.59|10001.59|10007.31|10007.31|10007.31|10007.31|10000.06|10000.06|0
1692705300000|2023-08-22 11:55:00|10008.24|10008.24|10000.52|10000.52|10008.24|10008.24|9999.77|9999.77|0
1692705600000|2023-08-22 12:00:00|10001|10001|10002.71|10002.71|10003.19|10003.19|10001|10001|0
1692705900000|2023-08-22 12:05:00|10002.22|10002.22|9998.34|9998.34|10002.22|10002.22|9998.34|9998.34|0
1692706200000|2023-08-22 12:10:00|9999.14|9999.14|10006.56|10006.56|10006.67|10006.67|9999.14|9999.14|0
1692706500000|2023-08-22 12:15:00|10006.14|10006.14|10004.99|10004.99|10006.63|10006.63|10004.53|10004.53|0
1692706800000|2023-08-22 12:20:00|10006.16|10006.16|10004.79|10004.79|10007.08|10007.08|10004.79|10004.79|0
1692707100000|2023-08-22 12:25:00|10005.23|10005.23|9994.28|9994.28|10005.23|10005.23|9994.28|9994.28|0
1692707400000|2023-08-22 12:30:00|9994.73|9994.73|9993.36|9993.36|9994.73|9994.73|9991.62|9991.62|0
1692707700000|2023-08-22 12:35:00|9993.84|9993.84|9999.56|9999.56|9999.56|9999.56|9993.8|9993.8|0
1692708000000|2023-08-22 12:40:00|10004.31|10004.31|9996.95|9996.95|10004.31|10004.31|9995.73|9995.73|0
1692708300000|2023-08-22 12:45:00|9997.24|9997.24|10002.89|10002.89|10003.77|10003.77|9996.79|9996.79|0
1692708600000|2023-08-22 12:50:00|10002.41|10002.41|10006.21|10006.21|10006.66|10006.66|10002.23|10002.23|0
1692708900000|2023-08-22 12:55:00|10005.76|10005.76|10002.09|10002.09|10007.21|10007.21|10002.09|10002.09|0
1692709200000|2023-08-22 13:00:00|10002.54|10002.54|10003.45|10003.45|10003.45|10003.45|9999.7|9999.7|0
1692709500000|2023-08-22 13:05:00|10003|10003|10022.16|10022.16|10022.16|10022.16|10001.54|10001.54|0
1692709800000|2023-08-22 13:10:00|10022.75|10022.75|10017.23|10017.23|10022.75|10022.75|10015.76|10015.76|0
1692710100000|2023-08-22 13:15:00|10016.55|10016.55|10012.25|10012.25|10016.55|10016.55|10008.87|10008.87|0
1692710400000|2023-08-22 13:20:00|10012.37|10012.37|10014.45|10014.45|10014.93|10014.93|10008.17|10008.17|0
1692710700000|2023-08-22 13:25:00|10014|10014|10012.42|10012.42|10014.87|10014.87|10012.42|10012.42|0
1692711000000|2023-08-22 13:30:00|10011.25|10011.25|9999.43|9999.43|10021.43|10021.43|9999.43|9999.43|0
1692711300000|2023-08-22 13:35:00|9998.55|9998.55|9994.62|9994.62|10001.82|10001.82|9991.01|9991.01|0
1692711600000|2023-08-22 13:40:00|9993.65|9993.65|9993.65|9993.65|9996.67|9996.67|9992.88|9992.88|0
1692711900000|2023-08-22 13:45:00|9993.94|9993.94|9993.15|9993.15|9995.38|9995.38|9989.67|9989.67|0
1692712200000|2023-08-22 13:50:00|9992.7|9992.7|9982.62|9982.62|9996.96|9996.96|9978.66|9978.66|0
1692712500000|2023-08-22 13:55:00|9982.04|9982.04|9986.07|9986.07|9990.18|9990.18|9980.34|9980.34|0
1692712800000|2023-08-22 14:00:00|9987.04|9987.04|10007.01|10007.01|10007.01|10007.01|9983.92|9983.92|0
1692713100000|2023-08-22 14:05:00|10008.6|10008.6|10001.6|10001.6|10009.86|10009.86|10001.6|10001.6|0
1692713400000|2023-08-22 14:10:00|10002.41|10002.41|10020.47|10020.47|10026.42|10026.42|10002.41|10002.41|0
1692713700000|2023-08-22 14:15:00|10020.76|10020.76|10024.98|10024.98|10027.78|10027.78|10011.86|10011.86|0
1692714000000|2023-08-22 14:20:00|10026.69|10026.69|10034.11|10034.11|10035.42|10035.42|10026.69|10026.69|0
1692714300000|2023-08-22 14:25:00|10032.98|10032.98|10041.6|10041.6|10041.6|10041.6|10031.32|10031.32|0
1692714600000|2023-08-22 14:30:00|10041.31|10041.31|10034.33|10034.33|10042.28|10042.28|10033.89|10033.89|0
1692714900000|2023-08-22 14:35:00|10033.88|10033.88|10035.59|10035.59|10036.91|10036.91|10028.08|10028.08|0
1692715200000|2023-08-22 14:40:00|10037.17|10037.17|10041.6|10041.6|10041.6|10041.6|10037.17|10037.17|0
1692715500000|2023-08-22 14:45:00|10042.04|10042.04|10046.33|10046.33|10048.42|10048.42|10039.95|10039.95|0
1692715800000|2023-08-22 14:50:00|10046.63|10046.63|10051.11|10051.11|10053.65|10053.65|10043.66|10043.66|0
1692716100000|2023-08-22 14:55:00|10048.77|10048.77|10044.57|10044.57|10052.12|10052.12|10044.57|10044.57|0
1692716400000|2023-08-22 15:00:00|10044.86|10044.86|10033.09|10033.09|10046.15|10046.15|10030.7|10030.7|0
1692716700000|2023-08-22 15:05:00|10033.89|10033.89|10038.31|10038.31|10038.83|10038.83|10031.91|10031.91|0
1692717000000|2023-08-22 15:10:00|10038.02|10038.02|10036.79|10036.79|10038.02|10038.02|10034.19|10034.19|0
1692717300000|2023-08-22 15:15:00|10036.34|10036.34|10038.77|10038.77|10038.77|10038.77|10030.3|10030.3|0
1692717600000|2023-08-22 15:20:00|10038.66|10038.66|10039.39|10039.39|10041.59|10041.59|10037.16|10037.16|0
1692717900000|2023-08-22 15:25:00|10039.73|10039.73|10031.12|10031.12|10040.63|10040.63|10030.51|10030.51|0
1692774900000|2023-08-23 07:15:00|10093.64|10093.64|10086.72|10086.72|10096.34|10096.34|10084.49|10084.49|0
1692775200000|2023-08-23 07:20:00|10085.84|10085.84|10084.75|10084.75|10087.27|10087.27|10082.94|10082.94|0
1692775500000|2023-08-23 07:25:00|10084.45|10084.45|10091.41|10091.41|10091.41|10091.41|10084.45|10084.45|0
1692775800000|2023-08-23 07:30:00|10090.54|10090.54|10089.79|10089.79|10092.35|10092.35|10085.86|10085.86|0
1692776100000|2023-08-23 07:35:00|10087.85|10087.85|10079.4|10079.4|10087.85|10087.85|10075.09|10075.09|0
1692776400000|2023-08-23 07:40:00|10080.2|10080.2|10076.75|10076.75|10080.2|10080.2|10072.63|10072.63|0
1692776700000|2023-08-23 07:45:00|10076.6|10076.6|10082.45|10082.45|10086.46|10086.46|10075.95|10075.95|0
1692777000000|2023-08-23 07:50:00|10080.2|10080.2|10087|10087|10087|10087|10080.2|10080.2|0
1692777300000|2023-08-23 07:55:00|10085.87|10085.87|10079.57|10079.57|10086.5|10086.5|10079.57|10079.57|0
1692777600000|2023-08-23 08:00:00|10078.76|10078.76|10076.45|10076.45|10079.15|10079.15|10075.46|10075.46|0
1692777900000|2023-08-23 08:05:00|10076.15|10076.15|10097.12|10097.12|10097.12|10097.12|10075.71|10075.71|0
1692778200000|2023-08-23 08:10:00|10097.7|10097.7|10116.51|10116.51|10117.1|10117.1|10097.7|10097.7|0
1692778500000|2023-08-23 08:15:00|10115.64|10115.64|10158.77|10158.77|10160.67|10160.67|10115.64|10115.64|0
1692778800000|2023-08-23 08:20:00|10159.23|10159.23|10158.64|10158.64|10167.01|10167.01|10158.14|10158.14|0
1692779100000|2023-08-23 08:25:00|10157.84|10157.84|10165.32|10165.32|10165.32|10165.32|10154.72|10154.72|0
1692779400000|2023-08-23 08:30:00|10170.43|10170.43|10183.01|10183.01|10183.01|10183.01|10163.67|10163.67|0
1692779700000|2023-08-23 08:35:00|10182.9|10182.9|10178|10178|10183.07|10183.07|10177.41|10177.41|0
1692780000000|2023-08-23 08:40:00|10177.19|10177.19|10214.97|10214.97|10223.79|10223.79|10177.19|10177.19|0
1692780300000|2023-08-23 08:45:00|10214.68|10214.68|10205.77|10205.77|10216.82|10216.82|10203.4|10203.4|0
1692780600000|2023-08-23 08:50:00|10203.35|10203.35|10203.2|10203.2|10203.93|10203.93|10200.01|10200.01|0
1692780900000|2023-08-23 08:55:00|10204.01|10204.01|10197.77|10197.77|10204.01|10204.01|10197.77|10197.77|0
1692781200000|2023-08-23 09:00:00|10197.25|10197.25|10207.12|10207.12|10208.66|10208.66|10197.25|10197.25|0
1692781500000|2023-08-23 09:05:00|10206.88|10206.88|10209.86|10209.86|10209.86|10209.86|10204.19|10204.19|0
1692781800000|2023-08-23 09:10:00|10208.4|10208.4|10202.1|10202.1|10208.4|10208.4|10202.1|10202.1|0
1692782100000|2023-08-23 09:15:00|10202.39|10202.39|10195.17|10195.17|10205.78|10205.78|10195.17|10195.17|0
1692782400000|2023-08-23 09:20:00|10195.75|10195.75|10206.67|10206.67|10206.67|10206.67|10195.46|10195.46|0
1692782700000|2023-08-23 09:25:00|10208.02|10208.02|10206.63|10206.63|10209.03|10209.03|10205.66|10205.66|0
1692783000000|2023-08-23 09:30:00|10207.09|10207.09|10205.26|10205.26|10211.49|10211.49|10205.26|10205.26|0
1692783300000|2023-08-23 09:35:00|10202.91|10202.91|10206.39|10206.39|10206.39|10206.39|10201.93|10201.93|0
1692783600000|2023-08-23 09:40:00|10206.88|10206.88|10229.4|10229.4|10231.83|10231.83|10206.88|10206.88|0
1692783900000|2023-08-23 09:45:00|10227.94|10227.94|10219.69|10219.69|10227.94|10227.94|10218.9|10218.9|0
1692784200000|2023-08-23 09:50:00|10219.2|10219.2|10234.58|10234.58|10234.58|10234.58|10219.09|10219.09|0
1692784500000|2023-08-23 09:55:00|10233.69|10233.69|10222.61|10222.61|10234.58|10234.58|10221.49|10221.49|0
1692784800000|2023-08-23 10:00:00|10221.48|10221.48|10215.42|10215.42|10221.48|10221.48|10215.42|10215.42|0
1692785100000|2023-08-23 10:05:00|10216.15|10216.15|10216.59|10216.59|10218.03|10218.03|10215.05|10215.05|0
1692785400000|2023-08-23 10:10:00|10220.23|10220.23|10222.26|10222.26|10222.26|10222.26|10220.23|10220.23|0
1692785700000|2023-08-23 10:15:00|10225.47|10225.47|10219.18|10219.18|10225.47|10225.47|10218.45|10218.45|0
1692786000000|2023-08-23 10:20:00|10218.39|10218.39|10213.86|10213.86|10219.37|10219.37|10213.86|10213.86|0
1692786300000|2023-08-23 10:25:00|10214.59|10214.59|10212.85|10212.85|10214.59|10214.59|10212.85|10212.85|0
1692786600000|2023-08-23 10:30:00|10210.54|10210.54|10207.09|10207.09|10210.54|10210.54|10207.09|10207.09|0
1692786900000|2023-08-23 10:35:00|10207.57|10207.57|10189.49|10189.49|10207.57|10207.57|10189.49|10189.49|0
1692787200000|2023-08-23 10:40:00|10186.75|10186.75|10175.87|10175.87|10186.75|10186.75|10175.87|10175.87|0
1692787500000|2023-08-23 10:45:00|10175.53|10175.53|10146.06|10146.06|10175.53|10175.53|10146.06|10146.06|0
1692787800000|2023-08-23 10:50:00|10145.26|10145.26|10142.08|10142.08|10145.26|10145.26|10140.26|10140.26|0
1692788100000|2023-08-23 10:55:00|10143.05|10143.05|10129.15|10129.15|10143.05|10143.05|10129.15|10129.15|0
1692788400000|2023-08-23 11:00:00|10129.63|10129.63|10125.03|10125.03|10129.63|10129.63|10123.69|10123.69|0
1692788700000|2023-08-23 11:05:00|10124.3|10124.3|10122.53|10122.53|10124.3|10124.3|10120.48|10120.48|0
1692789000000|2023-08-23 11:10:00|10112.21|10112.21|10095.99|10095.99|10112.21|10112.21|10095.99|10095.99|0
1692789300000|2023-08-23 11:15:00|10095.25|10095.25|10095.11|10095.11|10097.79|10097.79|10095.11|10095.11|0
1692789600000|2023-08-23 11:20:00|10094.53|10094.53|10112.62|10112.62|10112.62|10112.62|10094.53|10094.53|0
1692789900000|2023-08-23 11:25:00|10114.96|10114.96|10108.92|10108.92|10114.96|10114.96|10108.92|10108.92|0
1692790200000|2023-08-23 11:30:00|10109.21|10109.21|10111.18|10111.18|10111.18|10111.18|10108.92|10108.92|0
1692790500000|2023-08-23 11:35:00|10110.31|10110.31|10116.46|10116.46|10116.46|10116.46|10110.31|10110.31|0
1692790800000|2023-08-23 11:40:00|10117.34|10117.34|10121.6|10121.6|10121.6|10121.6|10116.53|10116.53|0
1692791100000|2023-08-23 11:45:00|10122.5|10122.5|10128.57|10128.57|10128.67|10128.67|10122.5|10122.5|0
1692791400000|2023-08-23 11:50:00|10130.41|10130.41|10139.99|10139.99|10139.99|10139.99|10130.41|10130.41|0
1692791700000|2023-08-23 11:55:00|10137.94|10137.94|10141.26|10141.26|10141.75|10141.75|10137.94|10137.94|0
1692792000000|2023-08-23 12:00:00|10140.39|10140.39|10138.24|10138.24|10142.63|10142.63|10138.24|10138.24|0
1692792300000|2023-08-23 12:05:00|10138.82|10138.82|10144.64|10144.64|10144.64|10144.64|10138.63|10138.63|0
1692792600000|2023-08-23 12:10:00|10146.68|10146.68|10159.78|10159.78|10161.17|10161.17|10146.68|10146.68|0
1692792900000|2023-08-23 12:15:00|10160.02|10160.02|10150.71|10150.71|10160.02|10160.02|10150.71|10150.71|0
1692793200000|2023-08-23 12:20:00|10150.42|10150.42|10146.41|10146.41|10150.42|10150.42|10145.24|10145.24|0
1692793500000|2023-08-23 12:25:00|10146.7|10146.7|10139.02|10139.02|10146.7|10146.7|10139.02|10139.02|0
1692793800000|2023-08-23 12:30:00|10138.15|10138.15|10133.07|10133.07|10138.15|10138.15|10128.49|10128.49|0
1692794100000|2023-08-23 12:35:00|10133.94|10133.94|10129.85|10129.85|10133.94|10133.94|10125.6|10125.6|0
1692794400000|2023-08-23 12:40:00|10129.27|10129.27|10126.06|10126.06|10129.27|10129.27|10124.97|10124.97|0
1692794700000|2023-08-23 12:45:00|10126.36|10126.36|10128.36|10128.36|10131.68|10131.68|10126.36|10126.36|0
1692795000000|2023-08-23 12:50:00|10128.12|10128.12|10111.66|10111.66|10128.12|10128.12|10111.66|10111.66|0
1692795300000|2023-08-23 12:55:00|10108.55|10108.55|10102.54|10102.54|10108.55|10108.55|10101.08|10101.08|0
1692795600000|2023-08-23 13:00:00|10104.96|10104.96|10125.3|10125.3|10127.68|10127.68|10104.96|10104.96|0
1692795900000|2023-08-23 13:05:00|10126.85|10126.85|10136.89|10136.89|10137.47|10137.47|10126.85|10126.85|0
1692796200000|2023-08-23 13:10:00|10137.7|10137.7|10138.69|10138.69|10139.65|10139.65|10137.7|10137.7|0
1692796500000|2023-08-23 13:15:00|10138.24|10138.24|10134.07|10134.07|10138.24|10138.24|10134.07|10134.07|0
1692796800000|2023-08-23 13:20:00|10133.49|10133.49|10135.11|10135.11|10135.24|10135.24|10133.49|10133.49|0
1692797100000|2023-08-23 13:25:00|10134.62|10134.62|10129.15|10129.15|10134.62|10134.62|10128.11|10128.11|0
1692797400000|2023-08-23 13:30:00|10128.66|10128.66|10109.97|10109.97|10128.66|10128.66|10104.03|10104.03|0
1692797700000|2023-08-23 13:35:00|10112.39|10112.39|10109.93|10109.93|10113.19|10113.19|10109.63|10109.63|0
1692798000000|2023-08-23 13:40:00|10110.91|10110.91|10121.31|10121.31|10122.31|10122.31|10110.91|10110.91|0
1692798300000|2023-08-23 13:45:00|10122.18|10122.18|10137.97|10137.97|10138.62|10138.62|10122.18|10122.18|0
1692798600000|2023-08-23 13:50:00|10138.26|10138.26|10124.94|10124.94|10140.42|10140.42|10123.26|10123.26|0
1692798900000|2023-08-23 13:55:00|10125.23|10125.23|10138.51|10138.51|10140.28|10140.28|10125.23|10125.23|0
1692799200000|2023-08-23 14:00:00|10139.31|10139.31|10135.22|10135.22|10141.81|10141.81|10135.22|10135.22|0
1692799500000|2023-08-23 14:05:00|10134.41|10134.41|10145.55|10145.55|10145.55|10145.55|10134.41|10134.41|0
1692799800000|2023-08-23 14:10:00|10145.07|10145.07|10161.39|10161.39|10162.12|10162.12|10144.59|10144.59|0
1692800100000|2023-08-23 14:15:00|10160.59|10160.59|10157.29|10157.29|10161.39|10161.39|10156.33|10156.33|0
1692800400000|2023-08-23 14:20:00|10156.81|10156.81|10155.06|10155.06|10157.32|10157.32|10151.03|10151.03|0
1692800700000|2023-08-23 14:25:00|10155.4|10155.4|10155.96|10155.96|10157.26|10157.26|10154.83|10154.83|0
1692801000000|2023-08-23 14:30:00|10155.38|10155.38|10141.26|10141.26|10157.52|10157.52|10140.45|10140.45|0
1692801300000|2023-08-23 14:35:00|10141.74|10141.74|10142.93|10142.93|10145.92|10145.92|10141.43|10141.43|0
1692801600000|2023-08-23 14:40:00|10141.67|10141.67|10146.75|10146.75|10147.34|10147.34|10140.8|10140.8|0
1692801900000|2023-08-23 14:45:00|10146.52|10146.52|10161.79|10161.79|10161.79|10161.79|10143.31|10143.31|0
1692802200000|2023-08-23 14:50:00|10161.31|10161.31|10170.52|10170.52|10170.62|10170.62|10160.73|10160.73|0
1692802500000|2023-08-23 14:55:00|10171.98|10171.98|10168.25|10168.25|10176.15|10176.15|10166.66|10166.66|0
1692802800000|2023-08-23 15:00:00|10169.59|10169.59|10169.94|10169.94|10171.61|10171.61|10169.04|10169.04|0
1692803100000|2023-08-23 15:05:00|10167.49|10167.49|10177.92|10177.92|10179.17|10179.17|10167.49|10167.49|0
1692803400000|2023-08-23 15:10:00|10177.11|10177.11|10179.43|10179.43|10179.43|10179.43|10173.31|10173.31|0
1692803700000|2023-08-23 15:15:00|10180.24|10180.24|10179.53|10179.53|10181.23|10181.23|10178.32|10178.32|0
1692804000000|2023-08-23 15:20:00|10179.64|10179.64|10183.48|10183.48|10187.46|10187.46|10179.18|10179.18|0
1692804300000|2023-08-23 15:25:00|10183.97|10183.97|10187.47|10187.47|10187.47|10187.47|10180.74|10180.74|0
1692861300000|2023-08-24 07:15:00|10308.03|10308.03|10294.29|10294.29|10308.03|10308.03|10288.87|10288.87|0
1692861600000|2023-08-24 07:20:00|10295.64|10295.64|10312.56|10312.56|10315.45|10315.45|10292.02|10292.02|0
1692861900000|2023-08-24 07:25:00|10313.01|10313.01|10306.94|10306.94|10319.06|10319.06|10305.56|10305.56|0
1692862200000|2023-08-24 07:30:00|10307.4|10307.4|10305.56|10305.56|10307.91|10307.91|10303.75|10303.75|0
1692862500000|2023-08-24 07:35:00|10302.64|10302.64|10293.2|10293.2|10303.77|10303.77|10293.2|10293.2|0
1692862800000|2023-08-24 07:40:00|10290.28|10290.28|10282.97|10282.97|10298.82|10298.82|10282.97|10282.97|0
1692863100000|2023-08-24 07:45:00|10281.84|10281.84|10263.71|10263.71|10281.84|10281.84|10263.71|10263.71|0
1692863400000|2023-08-24 07:50:00|10260.38|10260.38|10252.36|10252.36|10261.27|10261.27|10251.63|10251.63|0
1692863700000|2023-08-24 07:55:00|10251.34|10251.34|10242.71|10242.71|10251.34|10251.34|10241.92|10241.92|0
1692864000000|2023-08-24 08:00:00|10241.91|10241.91|10271.86|10271.86|10271.86|10271.86|10241.91|10241.91|0
1692864300000|2023-08-24 08:05:00|10271.13|10271.13|10269.57|10269.57|10271.13|10271.13|10267.17|10267.17|0
1692864600000|2023-08-24 08:10:00|10267.31|10267.31|10256.9|10256.9|10268.44|10268.44|10256.79|10256.79|0
1692864900000|2023-08-24 08:15:00|10253.98|10253.98|10253.11|10253.11|10254.71|10254.71|10253.11|10253.11|0
1692865200000|2023-08-24 08:20:00|10253.59|10253.59|10250.91|10250.91|10256.13|10256.13|10250.91|10250.91|0
1692865500000|2023-08-24 08:25:00|10250.17|10250.17|10245.02|10245.02|10250.17|10250.17|10245.02|10245.02|0
1692865800000|2023-08-24 08:30:00|10243.43|10243.43|10235.56|10235.56|10244.23|10244.23|10234.44|10234.44|0
1692866100000|2023-08-24 08:35:00|10237.02|10237.02|10239.21|10239.21|10239.21|10239.21|10237.02|10237.02|0
1692866400000|2023-08-24 08:40:00|10226.35|10226.35|10230.6|10230.6|10231.41|10231.41|10224.45|10224.45|0
1692866700000|2023-08-24 08:45:00|10233.99|10233.99|10237.75|10237.75|10237.75|10237.75|10233.99|10233.99|0
1692867000000|2023-08-24 08:50:00|10236.53|10236.53|10222.39|10222.39|10237.02|10237.02|10220.05|10220.05|0
1692867300000|2023-08-24 08:55:00|10222.87|10222.87|10220.21|10220.21|10222.87|10222.87|10220.21|10220.21|0
1692867600000|2023-08-24 09:00:00|10221.17|10221.17|10225.61|10225.61|10226.72|10226.72|10221.02|10221.02|0
1692867900000|2023-08-24 09:05:00|10223.6|10223.6|10222.14|10222.14|10227.41|10227.41|10219.05|10219.05|0
1692868200000|2023-08-24 09:10:00|10224.33|10224.33|10222.35|10222.35|10224.33|10224.33|10220.79|10220.79|0
1692868500000|2023-08-24 09:15:00|10225.51|10225.51|10214.8|10214.8|10227.1|10227.1|10214.35|10214.35|0
1692868800000|2023-08-24 09:20:00|10215.25|10215.25|10223.18|10223.18|10223.18|10223.18|10215.25|10215.25|0
1692869100000|2023-08-24 09:25:00|10221.57|10221.57|10217.53|10217.53|10221.57|10221.57|10213.57|10213.57|0
1692869400000|2023-08-24 09:30:00|10216.56|10216.56|10203.32|10203.32|10216.56|10216.56|10203.32|10203.32|0
1692869700000|2023-08-24 09:35:00|10202.52|10202.52|10201.46|10201.46|10210.17|10210.17|10199.24|10199.24|0
1692870000000|2023-08-24 09:40:00|10202.19|10202.19|10200.62|10200.62|10205.04|10205.04|10200.62|10200.62|0
1692870300000|2023-08-24 09:45:00|10199.83|10199.83|10212.09|10212.09|10212.09|10212.09|10198.34|10198.34|0
1692870600000|2023-08-24 09:50:00|10211.64|10211.64|10214.6|10214.6|10218.66|10218.66|10211.64|10211.64|0
1692870900000|2023-08-24 09:55:00|10213.81|10213.81|10211.9|10211.9|10213.81|10213.81|10211.9|10211.9|0
1692871200000|2023-08-24 10:00:00|10213.36|10213.36|10218.75|10218.75|10220.03|10220.03|10213.36|10213.36|0
1692871500000|2023-08-24 10:05:00|10220.36|10220.36|10217.16|10217.16|10226.83|10226.83|10217.16|10217.16|0
1692871800000|2023-08-24 10:10:00|10216.67|10216.67|10216.61|10216.61|10217.4|10217.4|10216.61|10216.61|0
1692872100000|2023-08-24 10:15:00|10215.8|10215.8|10216.61|10216.61|10218.15|10218.15|10215|10215|0
1692872400000|2023-08-24 10:20:00|10217.34|10217.34|10217.06|10217.06|10217.79|10217.79|10217.06|10217.06|0
1692872700000|2023-08-24 10:25:00|10217.51|10217.51|10221.96|10221.96|10224.38|10224.38|10217.51|10217.51|0
1692873000000|2023-08-24 10:30:00|10218.79|10218.79|10209.54|10209.54|10218.79|10218.79|10209.54|10209.54|0
1692873300000|2023-08-24 10:35:00|10210.02|10210.02|10208.35|10208.35|10210.02|10210.02|10207.55|10207.55|0
1692873600000|2023-08-24 10:40:00|10209.34|10209.34|10209.46|10209.46|10210.27|10210.27|10207.48|10207.48|0
1692873900000|2023-08-24 10:45:00|10209.71|10209.71|10222.68|10222.68|10222.68|10222.68|10208.74|10208.74|0
1692874200000|2023-08-24 10:50:00|10223.16|10223.16|10231.51|10231.51|10231.51|10231.51|10223.16|10223.16|0
1692874500000|2023-08-24 10:55:00|10229.1|10229.1|10230.59|10230.59|10230.59|10230.59|10227.64|10227.64|0
1692874800000|2023-08-24 11:00:00|10228.44|10228.44|10229.41|10229.41|10232.12|10232.12|10228.41|10228.41|0
1692875100000|2023-08-24 11:05:00|10228.28|10228.28|10218.79|10218.79|10228.28|10228.28|10218.34|10218.34|0
1692875400000|2023-08-24 11:10:00|10219.28|10219.28|10224.5|10224.5|10226.84|10226.84|10219.28|10219.28|0
1692875700000|2023-08-24 11:15:00|10225.3|10225.3|10230.97|10230.97|10232.56|10232.56|10225.3|10225.3|0
1692876000000|2023-08-24 11:20:00|10230.73|10230.73|10232.99|10232.99|10233.32|10233.32|10230.73|10230.73|0
1692876300000|2023-08-24 11:25:00|10233.8|10233.8|10227.75|10227.75|10233.8|10233.8|10227.02|10227.02|0
1692876600000|2023-08-24 11:30:00|10227.3|10227.3|10228.12|10228.12|10228.83|10228.83|10227.3|10227.3|0
1692876900000|2023-08-24 11:35:00|10223.36|10223.36|10221.1|10221.1|10223.36|10223.36|10220.88|10220.88|0
1692877200000|2023-08-24 11:40:00|10219.65|10219.65|10218.92|10218.92|10219.65|10219.65|10216.74|10216.74|0
1692877500000|2023-08-24 11:45:00|10212.72|10212.72|10215.37|10215.37|10215.82|10215.82|10210.92|10210.92|0
1692877800000|2023-08-24 11:50:00|10215.86|10215.86|10215.16|10215.16|10216.34|10216.34|10215.05|10215.05|0
1692878100000|2023-08-24 11:55:00|10213.71|10213.71|10191.23|10191.23|10213.71|10213.71|10191.23|10191.23|0
1692878400000|2023-08-24 12:00:00|10190.1|10190.1|10187.4|10187.4|10190.1|10190.1|10183.82|10183.82|0
1692878700000|2023-08-24 12:05:00|10187.62|10187.62|10182.06|10182.06|10187.62|10187.62|10182.06|10182.06|0
1692879000000|2023-08-24 12:10:00|10183.03|10183.03|10183.39|10183.39|10184.68|10184.68|10181.26|10181.26|0
1692879300000|2023-08-24 12:15:00|10183.17|10183.17|10185.7|10185.7|10186.5|10186.5|10183.17|10183.17|0
1692879600000|2023-08-24 12:20:00|10184.89|10184.89|10181.25|10181.25|10184.89|10184.89|10180.8|10180.8|0
1692879900000|2023-08-24 12:25:00|10180.28|10180.28|10178.29|10178.29|10180.28|10180.28|10162.9|10162.9|0
1692880200000|2023-08-24 12:30:00|10181.67|10181.67|10189.57|10189.57|10192.64|10192.64|10181.67|10181.67|0
1692880500000|2023-08-24 12:35:00|10188.61|10188.61|10180.92|10180.92|10188.61|10188.61|10180.92|10180.92|0
1692880800000|2023-08-24 12:40:00|10180.44|10180.44|10183.81|10183.81|10183.81|10183.81|10176.3|10176.3|0
1692881100000|2023-08-24 12:45:00|10184.78|10184.78|10200.91|10200.91|10201.71|10201.71|10184.78|10184.78|0
1692881400000|2023-08-24 12:50:00|10200.42|10200.42|10210.63|10210.63|10214.27|10214.27|10200.42|10200.42|0
1692881700000|2023-08-24 12:55:00|10209.9|10209.9|10212.27|10212.27|10212.27|10212.27|10199.23|10199.23|0
1692882000000|2023-08-24 13:00:00|10213.01|10213.01|10240.36|10240.36|10240.47|10240.47|10213.01|10213.01|0
1692882300000|2023-08-24 13:05:00|10243.26|10243.26|10242.7|10242.7|10246.11|10246.11|10241.09|10241.09|0
1692882600000|2023-08-24 13:10:00|10241.57|10241.57|10240.87|10240.87|10243.93|10243.93|10239.9|10239.9|0
1692882900000|2023-08-24 13:15:00|10241.35|10241.35|10231.38|10231.38|10241.37|10241.37|10231.38|10231.38|0
1692883200000|2023-08-24 13:20:00|10231.87|10231.87|10226.12|10226.12|10232.6|10232.6|10226.12|10226.12|0
1692883500000|2023-08-24 13:25:00|10226.91|10226.91|10225.93|10225.93|10229.83|10229.83|10225.27|10225.27|0
1692883800000|2023-08-24 13:30:00|10225.69|10225.69|10210.45|10210.45|10228.8|10228.8|10210.45|10210.45|0
1692884100000|2023-08-24 13:35:00|10208.84|10208.84|10207.41|10207.41|10208.84|10208.84|10201.09|10201.09|0
1692884400000|2023-08-24 13:40:00|10206.93|10206.93|10190.49|10190.49|10206.93|10206.93|10184.16|10184.16|0
1692884700000|2023-08-24 13:45:00|10191.22|10191.22|10207.08|10207.08|10207.57|10207.57|10191.07|10191.07|0
1692885000000|2023-08-24 13:50:00|10208.01|10208.01|10213.32|10213.32|10214.57|10214.57|10208.01|10208.01|0
1692885300000|2023-08-24 13:55:00|10213.8|10213.8|10227.39|10227.39|10228.52|10228.52|10212.83|10212.83|0
1692885600000|2023-08-24 14:00:00|10227.62|10227.62|10231.13|10231.13|10231.69|10231.69|10225.86|10225.86|0
1692885900000|2023-08-24 14:05:00|10230.79|10230.79|10217.2|10217.2|10231.01|10231.01|10217.2|10217.2|0
1692886200000|2023-08-24 14:10:00|10216.71|10216.71|10207.04|10207.04|10216.71|10216.71|10204.44|10204.44|0
1692886500000|2023-08-24 14:15:00|10204.11|10204.11|10200.89|10200.89|10213.26|10213.26|10200.89|10200.89|0
1692886800000|2023-08-24 14:20:00|10201.82|10201.82|10194.1|10194.1|10209.75|10209.75|10193.23|10193.23|0
1692887100000|2023-08-24 14:25:00|10193.81|10193.81|10183.47|10183.47|10194.68|10194.68|10183.47|10183.47|0
1692887400000|2023-08-24 14:30:00|10183.02|10183.02|10179.04|10179.04|10183.02|10183.02|10173.79|10173.79|0
1692887700000|2023-08-24 14:35:00|10178.82|10178.82|10173.11|10173.11|10178.82|10178.82|10166.37|10166.37|0
1692888000000|2023-08-24 14:40:00|10175.29|10175.29|10175.37|10175.37|10183.23|10183.23|10174.49|10174.49|0
1692888300000|2023-08-24 14:45:00|10175.07|10175.07|10182.4|10182.4|10182.4|10182.4|10175.07|10175.07|0
1692888600000|2023-08-24 14:50:00|10181.95|10181.95|10177.4|10177.4|10182.43|10182.43|10173.28|10173.28|0
1692888900000|2023-08-24 14:55:00|10176.53|10176.53|10172.69|10172.69|10176.53|10176.53|10171.08|10171.08|0
1692889200000|2023-08-24 15:00:00|10172.11|10172.11|10163.15|10163.15|10172.11|10172.11|10152.2|10152.2|0
1692889500000|2023-08-24 15:05:00|10162.7|10162.7|10152.41|10152.41|10162.7|10162.7|10151.16|10151.16|0
1692889800000|2023-08-24 15:10:00|10153.22|10153.22|10175.64|10175.64|10175.64|10175.64|10152.57|10152.57|0
1692890100000|2023-08-24 15:15:00|10175.98|10175.98|10161.13|10161.13|10175.98|10175.98|10156.43|10156.43|0
1692890400000|2023-08-24 15:20:00|10161.58|10161.58|10162.44|10162.44|10166.82|10166.82|10161.58|10161.58|0
1692890700000|2023-08-24 15:25:00|10162.89|10162.89|10165.64|10165.64|10165.64|10165.64|10160.05|10160.05|0
1692947700000|2023-08-25 07:15:00|10134.1|10134.1|10138.69|10138.69|10140.82|10140.82|10134.1|10134.1|0
1692948000000|2023-08-25 07:20:00|10139.69|10139.69|10145.19|10145.19|10146.13|10146.13|10138.9|10138.9|0
1692948300000|2023-08-25 07:25:00|10144.07|10144.07|10140.89|10140.89|10149.03|10149.03|10140.89|10140.89|0
1692948600000|2023-08-25 07:30:00|10142.48|10142.48|10142.46|10142.46|10143.06|10143.06|10142.34|10142.34|0
1692948900000|2023-08-25 07:35:00|10143.62|10143.62|10160.09|10160.09|10160.34|10160.34|10143.62|10143.62|0
1692949200000|2023-08-25 07:40:00|10158.96|10158.96|10153.01|10153.01|10166.16|10166.16|10151.43|10151.43|0
1692949500000|2023-08-25 07:45:00|10152.11|10152.11|10136.81|10136.81|10152.11|10152.11|10134.87|10134.87|0
1692949800000|2023-08-25 07:50:00|10137.77|10137.77|10141.78|10141.78|10142.26|10142.26|10137.29|10137.29|0
1692950100000|2023-08-25 07:55:00|10142.07|10142.07|10146.48|10146.48|10146.48|10146.48|10142.07|10142.07|0
1692950400000|2023-08-25 08:00:00|10146.97|10146.97|10154.07|10154.07|10154.07|10154.07|10146.07|10146.07|0
1692950700000|2023-08-25 08:05:00|10154.37|10154.37|10153.59|10153.59|10155.36|10155.36|10153.39|10153.39|0
1692951000000|2023-08-25 08:10:00|10151.84|10151.84|10146.28|10146.28|10151.84|10151.84|10146.28|10146.28|0
1692951300000|2023-08-25 08:15:00|10145.31|10145.31|10141.83|10141.83|10145.31|10145.31|10140.95|10140.95|0
1692951600000|2023-08-25 08:20:00|10154.49|10154.49|10154.62|10154.62|10158.32|10158.32|10151.33|10151.33|0
1692951900000|2023-08-25 08:25:00|10153.17|10153.17|10143.32|10143.32|10153.17|10153.17|10142.19|10142.19|0
1692952200000|2023-08-25 08:30:00|10143.8|10143.8|10144.77|10144.77|10144.77|10144.77|10143.8|10143.8|0
1692952500000|2023-08-25 08:35:00|10143.97|10143.97|10147.07|10147.07|10149.4|10149.4|10143.97|10143.97|0
1692952800000|2023-08-25 08:40:00|10145.46|10145.46|10141.95|10141.95|10145.46|10145.46|10141.95|10141.95|0
1692953100000|2023-08-25 08:45:00|10140.98|10140.98|10138.99|10138.99|10142.13|10142.13|10138.17|10138.17|0
1692953400000|2023-08-25 08:50:00|10136.57|10136.57|10145.58|10145.58|10145.58|10145.58|10135.68|10135.68|0
1692953700000|2023-08-25 08:55:00|10147.03|10147.03|10157.96|10157.96|10157.96|10157.96|10147.03|10147.03|0
1692954000000|2023-08-25 09:00:00|10158.75|10158.75|10166.36|10166.36|10166.95|10166.95|10158.75|10158.75|0
1692954300000|2023-08-25 09:05:00|10165.4|10165.4|10165.83|10165.83|10165.94|10165.94|10163.43|10163.43|0
1692954600000|2023-08-25 09:10:00|10166.12|10166.12|10161.78|10161.78|10166.12|10166.12|10161.78|10161.78|0
1692954900000|2023-08-25 09:15:00|10160.32|10160.32|10161.03|10161.03|10162.79|10162.79|10157.99|10157.99|0
1692955200000|2023-08-25 09:20:00|10158.68|10158.68|10158.68|10158.68|10158.68|10158.68|10158.68|10158.68|0
1692955500000|2023-08-25 09:25:00|10157.89|10157.89|10155.57|10155.57|10157.89|10157.89|10153.96|10153.96|0
1692955800000|2023-08-25 09:30:00|10162.69|10162.69|10161.7|10161.7|10162.87|10162.87|10161.7|10161.7|0
1692956100000|2023-08-25 09:35:00|10162.28|10162.28|10168.92|10168.92|10168.92|10168.92|10162.28|10162.28|0
1692956400000|2023-08-25 09:40:00|10169.4|10169.4|10167.65|10167.65|10171.75|10171.75|10167.65|10167.65|0
1692956700000|2023-08-25 09:45:00|10165.27|10165.27|10165.07|10165.07|10165.27|10165.27|10164.48|10164.48|0
1692957000000|2023-08-25 09:50:00|10163.94|10163.94|10160.84|10160.84|10163.94|10163.94|10160.84|10160.84|0
1692957300000|2023-08-25 09:55:00|10159.71|10159.71|10160.31|10160.31|10164.46|10164.46|10159.71|10159.71|0
1692957600000|2023-08-25 10:00:00|10159.41|10159.41|10164.31|10164.31|10164.31|10164.31|10158.96|10158.96|0
1692957900000|2023-08-25 10:05:00|10165.28|10165.28|10168.08|10168.08|10168.08|10168.08|10164.5|10164.5|0
1692958200000|2023-08-25 10:10:00|10167.86|10167.86|10173.02|10173.02|10173.02|10173.02|10167.74|10167.74|0
1692958500000|2023-08-25 10:15:00|10173.92|10173.92|10185.35|10185.35|10185.35|10185.35|10173.47|10173.47|0
1692958800000|2023-08-25 10:20:00|10189.07|10189.07|10193.41|10193.41|10193.41|10193.41|10186.37|10186.37|0
1692959100000|2023-08-25 10:25:00|10191.03|10191.03|10188.52|10188.52|10192.41|10192.41|10187.73|10187.73|0
1692959400000|2023-08-25 10:30:00|10186.77|10186.77|10189.03|10189.03|10189.03|10189.03|10186.77|10186.77|0
1692960000000|2023-08-25 10:40:00|10187.58|10187.58|10185.68|10185.68|10190.87|10190.87|10182.52|10182.52|0
1692960300000|2023-08-25 10:45:00|10186.16|10186.16|10195.68|10195.68|10196.16|10196.16|10186.16|10186.16|0
1692960600000|2023-08-25 10:50:00|10196.58|10196.58|10192.99|10192.99|10198.83|10198.83|10192.99|10192.99|0
1692960900000|2023-08-25 10:55:00|10192.2|10192.2|10189.65|10189.65|10192.2|10192.2|10189.65|10189.65|0
1692961200000|2023-08-25 11:00:00|10191.11|10191.11|10190.55|10190.55|10192.56|10192.56|10189.52|10189.52|0
1692961500000|2023-08-25 11:05:00|10190.07|10190.07|10173.77|10173.77|10190.07|10190.07|10173.77|10173.77|0
1692961800000|2023-08-25 11:10:00|10173.32|10173.32|10171.43|10171.43|10173.32|10173.32|10169.75|10169.75|0
1692962100000|2023-08-25 11:15:00|10172.33|10172.33|10175.38|10175.38|10175.6|10175.6|10172.33|10172.33|0
1692962400000|2023-08-25 11:20:00|10173.79|10173.79|10181.56|10181.56|10184.93|10184.93|10168.63|10168.63|0
1692962700000|2023-08-25 11:25:00|10180.68|10180.68|10182.67|10182.67|10182.67|10182.67|10179.89|10179.89|0
1692963000000|2023-08-25 11:30:00|10183.26|10183.26|10185.59|10185.59|10186.11|10186.11|10183.26|10183.26|0
1692963300000|2023-08-25 11:35:00|10185.14|10185.14|10200|10200|10200.33|10200.33|10181.08|10181.08|0
1692963600000|2023-08-25 11:40:00|10199.7|10199.7|10201.48|10201.48|10201.48|10201.48|10199.7|10199.7|0
1692963900000|2023-08-25 11:45:00|10200.6|10200.6|10203.21|10203.21|10204.25|10204.25|10200.31|10200.31|0
1692964200000|2023-08-25 11:50:00|10205.47|10205.47|10202.39|10202.39|10206.99|10206.99|10202.39|10202.39|0
1692964500000|2023-08-25 11:55:00|10203.2|10203.2|10204.42|10204.42|10205.05|10205.05|10203.2|10203.2|0
1692964800000|2023-08-25 12:00:00|10204.87|10204.87|10207.22|10207.22|10207.7|10207.7|10204.87|10204.87|0
1692965100000|2023-08-25 12:05:00|10207.66|10207.66|10218.11|10218.11|10218.11|10218.11|10206.93|10206.93|0
1692965400000|2023-08-25 12:10:00|10219.08|10219.08|10227.81|10227.81|10227.81|10227.81|10219.08|10219.08|0
1692965700000|2023-08-25 12:15:00|10229.4|10229.4|10226.08|10226.08|10230.4|10230.4|10226.08|10226.08|0
1692966000000|2023-08-25 12:20:00|10225.63|10225.63|10226.32|10226.32|10226.32|10226.32|10223.89|10223.89|0
1692966300000|2023-08-25 12:25:00|10226.8|10226.8|10228.44|10228.44|10228.44|10228.44|10224.56|10224.56|0
1692966600000|2023-08-25 12:30:00|10227.99|10227.99|10224.27|10224.27|10230.21|10230.21|10224.27|10224.27|0
1692966900000|2023-08-25 12:35:00|10223.54|10223.54|10220.82|10220.82|10225.2|10225.2|10220.82|10220.82|0
1692967200000|2023-08-25 12:40:00|10220.48|10220.48|10236.26|10236.26|10236.26|10236.26|10220.48|10220.48|0
1692967500000|2023-08-25 12:45:00|10238.2|10238.2|10225.02|10225.02|10238.2|10238.2|10224.29|10224.29|0
1692967800000|2023-08-25 12:50:00|10224.22|10224.22|10218.98|10218.98|10224.22|10224.22|10218.25|10218.25|0
1692968100000|2023-08-25 12:55:00|10219.47|10219.47|10214.98|10214.98|10219.47|10219.47|10214.88|10214.88|0
1692968400000|2023-08-25 13:00:00|10214.4|10214.4|10215.89|10215.89|10215.89|10215.89|10208.98|10208.98|0
1692968700000|2023-08-25 13:05:00|10215.1|10215.1|10214.42|10214.42|10215.1|10215.1|10213.39|10213.39|0
1692969000000|2023-08-25 13:10:00|10215.39|10215.39|10217.26|10217.26|10217.26|10217.26|10215.39|10215.39|0
1692969300000|2023-08-25 13:15:00|10216.78|10216.78|10199.63|10199.63|10216.78|10216.78|10199.63|10199.63|0
1692969600000|2023-08-25 13:20:00|10201.05|10201.05|10195.88|10195.88|10201.05|10201.05|10195.88|10195.88|0
1692969900000|2023-08-25 13:25:00|10195.01|10195.01|10193.37|10193.37|10197.05|10197.05|10192.94|10192.94|0
1692970200000|2023-08-25 13:30:00|10193.82|10193.82|10206.95|10206.95|10207.43|10207.43|10193.82|10193.82|0
1692970500000|2023-08-25 13:35:00|10207.06|10207.06|10202.93|10202.93|10207.17|10207.17|10201.85|10201.85|0
1692970800000|2023-08-25 13:40:00|10203.38|10203.38|10187.92|10187.92|10203.87|10203.87|10187.12|10187.12|0
1692971100000|2023-08-25 13:45:00|10188.14|10188.14|10171.45|10171.45|10188.26|10188.26|10171.45|10171.45|0
1692971400000|2023-08-25 13:50:00|10169.08|10169.08|10152.97|10152.97|10169.08|10169.08|10148.75|10148.75|0
1692971700000|2023-08-25 13:55:00|10153.46|10153.46|10152.99|10152.99|10154.34|10154.34|10148.25|10148.25|0
1692972000000|2023-08-25 14:00:00|10150.36|10150.36|10141.42|10141.42|10150.36|10150.36|10124.52|10124.52|0
1692972300000|2023-08-25 14:05:00|10140.07|10140.07|10111.08|10111.08|10141.43|10141.43|10111.08|10111.08|0
1692972600000|2023-08-25 14:10:00|10109.91|10109.91|10124.8|10124.8|10124.8|10124.8|10101.3|10101.3|0
1692972900000|2023-08-25 14:15:00|10125.76|10125.76|10125.37|10125.37|10147.1|10147.1|10123.82|10123.82|0
1692973200000|2023-08-25 14:20:00|10124.56|10124.56|10128.29|10128.29|10134.51|10134.51|10119.91|10119.91|0
1692973500000|2023-08-25 14:25:00|10128.74|10128.74|10123.68|10123.68|10128.74|10128.74|10110.17|10110.17|0
1692973800000|2023-08-25 14:30:00|10123.79|10123.79|10108.24|10108.24|10123.79|10123.79|10108.24|10108.24|0
1692974100000|2023-08-25 14:35:00|10108.69|10108.69|10102.84|10102.84|10109.23|10109.23|10102.52|10102.52|0
1692974400000|2023-08-25 14:40:00|10103.18|10103.18|10078.86|10078.86|10105.8|10105.8|10078.86|10078.86|0
1692974700000|2023-08-25 14:45:00|10079.44|10079.44|10086.8|10086.8|10088.38|10088.38|10078.96|10078.96|0
1692975000000|2023-08-25 14:50:00|10091.51|10091.51|10079.71|10079.71|10102.98|10102.98|10079.71|10079.71|0
1692975300000|2023-08-25 14:55:00|10077.78|10077.78|10059.86|10059.86|10077.78|10077.78|10051.08|10051.08|0
1692975600000|2023-08-25 15:00:00|10060.11|10060.11|10071.44|10071.44|10071.53|10071.53|10060.11|10060.11|0
1692975900000|2023-08-25 15:05:00|10070.5|10070.5|10071.71|10071.71|10075.36|10075.36|10068.03|10068.03|0
1692976200000|2023-08-25 15:10:00|10071.47|10071.47|10065.79|10065.79|10073.72|10073.72|10064.02|10064.02|0
1692976500000|2023-08-25 15:15:00|10065.55|10065.55|10067.18|10067.18|10067.63|10067.63|10063.36|10063.36|0
1692976800000|2023-08-25 15:20:00|10067.92|10067.92|10072.28|10072.28|10072.28|10072.28|10063.57|10063.57|0
1692977100000|2023-08-25 15:25:00|10072.06|10072.06|10078.3|10078.3|10081.22|10081.22|10070.64|10070.64|0
1693293300000|2023-08-29 07:15:00|10277.01|10277.01|10278.69|10278.69|10292.8|10292.8|10277.01|10277.01|0
1693293600000|2023-08-29 07:20:00|10278.21|10278.21|10291.04|10291.04|10291.04|10291.04|10277.67|10277.67|0
1693293900000|2023-08-29 07:25:00|10294.02|10294.02|10322.46|10322.46|10322.46|10322.46|10294.02|10294.02|0
1693294200000|2023-08-29 07:30:00|10323.19|10323.19|10345.31|10345.31|10351.48|10351.48|10323.19|10323.19|0
1693294500000|2023-08-29 07:35:00|10345.88|10345.88|10356.13|10356.13|10360.03|10360.03|10345.88|10345.88|0
1693294800000|2023-08-29 07:40:00|10355.16|10355.16|10340.68|10340.68|10355.16|10355.16|10339.46|10339.46|0
1693295100000|2023-08-29 07:45:00|10338.81|10338.81|10323.13|10323.13|10338.81|10338.81|10321.86|10321.86|0
1693295400000|2023-08-29 07:50:00|10322.1|10322.1|10309.81|10309.81|10331.84|10331.84|10309.81|10309.81|0
1693295700000|2023-08-29 07:55:00|10309.33|10309.33|10292.76|10292.76|10309.33|10309.33|10289.93|10289.93|0
1693296000000|2023-08-29 08:00:00|10292.28|10292.28|10276.51|10276.51|10292.28|10292.28|10272.42|10272.42|0
1693296300000|2023-08-29 08:05:00|10277.31|10277.31|10295.68|10295.68|10296.41|10296.41|10276.41|10276.41|0
1693296600000|2023-08-29 08:10:00|10294.07|10294.07|10299.73|10299.73|10301.47|10301.47|10294.07|10294.07|0
1693296900000|2023-08-29 08:15:00|10300.46|10300.46|10315.79|10315.79|10315.79|10315.79|10299.37|10299.37|0
1693297200000|2023-08-29 08:20:00|10316.6|10316.6|10324.61|10324.61|10326.87|10326.87|10316.6|10316.6|0
1693297500000|2023-08-29 08:25:00|10323.26|10323.26|10328.22|10328.22|10328.95|10328.95|10322.53|10322.53|0
1693297800000|2023-08-29 08:30:00|10327.77|10327.77|10331.52|10331.52|10334.46|10334.46|10320.14|10320.14|0
1693298100000|2023-08-29 08:35:00|10334.91|10334.91|10318.13|10318.13|10335.39|10335.39|10317.68|10317.68|0
1693298400000|2023-08-29 08:40:00|10316.79|10316.79|10318.32|10318.32|10320.32|10320.32|10315.9|10315.9|0
1693298700000|2023-08-29 08:45:00|10319.9|10319.9|10323.4|10323.4|10328.11|10328.11|10319.9|10319.9|0
1693299000000|2023-08-29 08:50:00|10322.67|10322.67|10321.67|10321.67|10323.93|10323.93|10319.72|10319.72|0
1693299300000|2023-08-29 08:55:00|10322.4|10322.4|10323.11|10323.11|10330.16|10330.16|10317.86|10317.86|0
1693299600000|2023-08-29 09:00:00|10324.72|10324.72|10355.98|10355.98|10356.78|10356.78|10324.72|10324.72|0
1693299900000|2023-08-29 09:05:00|10356.88|10356.88|10372.07|10372.07|10372.07|10372.07|10356.65|10356.65|0
1693300200000|2023-08-29 09:10:00|10372.96|10372.96|10367.51|10367.51|10372.96|10372.96|10366.97|10366.97|0
1693300500000|2023-08-29 09:15:00|10368|10368|10363|10363|10368|10368|10362.75|10362.75|0
1693300800000|2023-08-29 09:20:00|10362.51|10362.51|10360.49|10360.49|10362.51|10362.51|10360.49|10360.49|0
1693301100000|2023-08-29 09:25:00|10359.76|10359.76|10373.58|10373.58|10373.58|10373.58|10359.76|10359.76|0
1693301400000|2023-08-29 09:30:00|10373.1|10373.1|10383.92|10383.92|10383.92|10383.92|10373.1|10373.1|0
1693301700000|2023-08-29 09:35:00|10382.67|10382.67|10392.68|10392.68|10392.68|10392.68|10382.67|10382.67|0
1693302000000|2023-08-29 09:40:00|10393.58|10393.58|10395.99|10395.99|10398.04|10398.04|10393.58|10393.58|0
1693302300000|2023-08-29 09:45:00|10395.26|10395.26|10398.39|10398.39|10398.39|10398.39|10391.49|10391.49|0
1693302600000|2023-08-29 09:50:00|10400|10400|10409.67|10409.67|10410.15|10410.15|10400|10400|0
1693302900000|2023-08-29 09:55:00|10409.22|10409.22|10405.26|10405.26|10410.51|10410.51|10404.94|10404.94|0
1693303200000|2023-08-29 10:00:00|10404.28|10404.28|10401.3|10401.3|10406.28|10406.28|10400.34|10400.34|0
1693303500000|2023-08-29 10:05:00|10402.11|10402.11|10408.32|10408.32|10409.28|10409.28|10402.11|10402.11|0
1693303800000|2023-08-29 10:10:00|10408.55|10408.55|10407.03|10407.03|10413.19|10413.19|10406.58|10406.58|0
1693304100000|2023-08-29 10:15:00|10407.84|10407.84|10413.85|10413.85|10415.17|10415.17|10407.84|10407.84|0
1693304400000|2023-08-29 10:20:00|10411.67|10411.67|10431.33|10431.33|10431.33|10431.33|10411.18|10411.18|0
1693304700000|2023-08-29 10:25:00|10432.68|10432.68|10428.57|10428.57|10434.32|10434.32|10428.57|10428.57|0
1693305000000|2023-08-29 10:30:00|10427.77|10427.77|10426|10426|10427.77|10427.77|10426|10426|0
1693305300000|2023-08-29 10:35:00|10422.83|10422.83|10423.62|10423.62|10423.62|10423.62|10422.83|10422.83|0
1693305600000|2023-08-29 10:40:00|10423.87|10423.87|10429.3|10429.3|10429.3|10429.3|10423.87|10423.87|0
1693305900000|2023-08-29 10:45:00|10426.93|10426.93|10430.9|10430.9|10430.9|10430.9|10426.93|10426.93|0
1693306200000|2023-08-29 10:50:00|10429.44|10429.44|10421.27|10421.27|10429.44|10429.44|10421.27|10421.27|0
1693306500000|2023-08-29 10:55:00|10421.02|10421.02|10420.91|10420.91|10422.04|10422.04|10418.23|10418.23|0
1693306800000|2023-08-29 11:00:00|10420.1|10420.1|10414.95|10414.95|10420.1|10420.1|10412.03|10412.03|0
1693307100000|2023-08-29 11:05:00|10415.68|10415.68|10419.53|10419.53|10419.53|10419.53|10414.95|10414.95|0
1693307400000|2023-08-29 11:10:00|10420.32|10420.32|10425.53|10425.53|10428.59|10428.59|10420.32|10420.32|0
1693307700000|2023-08-29 11:15:00|10426.26|10426.26|10427.12|10427.12|10429.84|10429.84|10426.26|10426.26|0
1693308000000|2023-08-29 11:20:00|10428.7|10428.7|10433.76|10433.76|10434.57|10434.57|10427.91|10427.91|0
1693308300000|2023-08-29 11:25:00|10432.97|10432.97|10428.31|10428.31|10433.93|10433.93|10428.31|10428.31|0
1693308600000|2023-08-29 11:30:00|10429.04|10429.04|10432.96|10432.96|10433.76|10433.76|10429.04|10429.04|0
1693308900000|2023-08-29 11:35:00|10433.7|10433.7|10429.08|10429.08|10433.7|10433.7|10424.13|10424.13|0
1693309200000|2023-08-29 11:40:00|10429.81|10429.81|10431.15|10431.15|10431.95|10431.95|10429.81|10429.81|0
1693309500000|2023-08-29 11:45:00|10430.66|10430.66|10428.5|10428.5|10430.66|10430.66|10427.61|10427.61|0
1693309800000|2023-08-29 11:50:00|10430.28|10430.28|10430.03|10430.03|10431.67|10431.67|10429.3|10429.3|0
1693310100000|2023-08-29 11:55:00|10429.06|10429.06|10440.73|10440.73|10441.53|10441.53|10428.2|10428.2|0
1693310400000|2023-08-29 12:00:00|10443.15|10443.15|10447.12|10447.12|10447.12|10447.12|10443.15|10443.15|0
1693310700000|2023-08-29 12:05:00|10453.26|10453.26|10450.39|10450.39|10453.26|10453.26|10450.39|10450.39|0
1693311000000|2023-08-29 12:10:00|10451.2|10451.2|10449.56|10449.56|10451.43|10451.43|10448.86|10448.86|0
1693311300000|2023-08-29 12:15:00|10448.83|10448.83|10446.93|10446.93|10448.83|10448.83|10446.48|10446.48|0
1693311600000|2023-08-29 12:20:00|10446.19|10446.19|10447.39|10447.39|10447.88|10447.88|10443.04|10443.04|0
1693311900000|2023-08-29 12:25:00|10445.89|10445.89|10432.37|10432.37|10445.89|10445.89|10432.37|10432.37|0
1693312200000|2023-08-29 12:30:00|10433.1|10433.1|10435.22|10435.22|10435.22|10435.22|10433.1|10433.1|0
1693312500000|2023-08-29 12:35:00|10433.36|10433.36|10433.27|10433.27|10433.36|10433.36|10429.26|10429.26|0
1693312800000|2023-08-29 12:40:00|10434.07|10434.07|10437.76|10437.76|10437.76|10437.76|10434.07|10434.07|0
1693313100000|2023-08-29 12:45:00|10436.79|10436.79|10416.92|10416.92|10436.79|10436.79|10414.84|10414.84|0
1693313400000|2023-08-29 12:50:00|10417.65|10417.65|10409.78|10409.78|10421.99|10421.99|10409.78|10409.78|0
1693313700000|2023-08-29 12:55:00|10408.97|10408.97|10415.33|10415.33|10415.33|10415.33|10404.55|10404.55|0
1693314000000|2023-08-29 13:00:00|10415.58|10415.58|10418.25|10418.25|10419.05|10419.05|10415.58|10415.58|0
1693314300000|2023-08-29 13:05:00|10417.76|10417.76|10424.11|10424.11|10424.11|10424.11|10415.41|10415.41|0
1693314600000|2023-08-29 13:10:00|10424.9|10424.9|10421.15|10421.15|10425.15|10425.15|10418.1|10418.1|0
1693314900000|2023-08-29 13:15:00|10419.56|10419.56|10417.89|10417.89|10419.56|10419.56|10414.89|10414.89|0
1693315200000|2023-08-29 13:20:00|10418|10418|10412.63|10412.63|10421.62|10421.62|10412.63|10412.63|0
1693315500000|2023-08-29 13:25:00|10413.36|10413.36|10410.44|10410.44|10413.36|10413.36|10409.71|10409.71|0
1693315800000|2023-08-29 13:30:00|10408.92|10408.92|10408.02|10408.02|10409.65|10409.65|10402.1|10402.1|0
1693316100000|2023-08-29 13:35:00|10408.14|10408.14|10429.6|10429.6|10429.6|10429.6|10405.63|10405.63|0
1693316400000|2023-08-29 13:40:00|10430.33|10430.33|10433.75|10433.75|10435.22|10435.22|10430.33|10430.33|0
1693316700000|2023-08-29 13:45:00|10434.55|10434.55|10436.55|10436.55|10437.11|10437.11|10431.58|10431.58|0
1693317000000|2023-08-29 13:50:00|10435.82|10435.82|10434.16|10434.16|10436.18|10436.18|10431.65|10431.65|0
1693317300000|2023-08-29 13:55:00|10433.12|10433.12|10434.32|10434.32|10434.32|10434.32|10430.99|10430.99|0
1693317600000|2023-08-29 14:00:00|10443.27|10443.27|10462.82|10462.82|10472.73|10472.73|10440.86|10440.86|0
1693317900000|2023-08-29 14:05:00|10461.24|10461.24|10468.82|10468.82|10475.65|10475.65|10460.51|10460.51|0
1693318200000|2023-08-29 14:10:00|10469.31|10469.31|10472.15|10472.15|10474.65|10474.65|10458.43|10458.43|0
1693318500000|2023-08-29 14:15:00|10471.35|10471.35|10478.89|10478.89|10479.38|10479.38|10471.35|10471.35|0
1693318800000|2023-08-29 14:20:00|10478.64|10478.64|10475.14|10475.14|10478.92|10478.92|10474.69|10474.69|0
1693319100000|2023-08-29 14:25:00|10475.87|10475.87|10498.69|10498.69|10499.48|10499.48|10475.87|10475.87|0
1693319400000|2023-08-29 14:30:00|10498.94|10498.94|10502.02|10502.02|10503.62|10503.62|10496.22|10496.22|0
1693319700000|2023-08-29 14:35:00|10501.21|10501.21|10490.57|10490.57|10504.99|10504.99|10490.57|10490.57|0
1693320000000|2023-08-29 14:40:00|10489.11|10489.11|10495.43|10495.43|10496.2|10496.2|10489.11|10489.11|0
1693320300000|2023-08-29 14:45:00|10493.73|10493.73|10500.95|10500.95|10500.95|10500.95|10492.27|10492.27|0
1693320600000|2023-08-29 14:50:00|10501.92|10501.92|10494.82|10494.82|10505.06|10505.06|10494.82|10494.82|0
1693320900000|2023-08-29 14:55:00|10493.09|10493.09|10483.05|10483.05|10493.09|10493.09|10478.52|10478.52|0
1693321200000|2023-08-29 15:00:00|10482.83|10482.83|10505.96|10505.96|10507.09|10507.09|10481.57|10481.57|0
1693321500000|2023-08-29 15:05:00|10506.76|10506.76|10495.97|10495.97|10509.75|10509.75|10495.97|10495.97|0
1693321800000|2023-08-29 15:10:00|10494.39|10494.39|10501.13|10501.13|10501.13|10501.13|10493.74|10493.74|0
1693322100000|2023-08-29 15:15:00|10499.88|10499.88|10499.82|10499.82|10500.73|10500.73|10492.03|10492.03|0
1693322400000|2023-08-29 15:20:00|10499.09|10499.09|10499.91|10499.91|10501.25|10501.25|10495.25|10495.25|0
1693322700000|2023-08-29 15:25:00|10499.18|10499.18|10497.2|10497.2|10500.15|10500.15|10494.49|10494.49|0
1693379700000|2023-08-30 07:15:00|10510.2|10510.2|10512.81|10512.81|10512.81|10512.81|10505.93|10505.93|0
1693380000000|2023-08-30 07:20:00|10513.6|10513.6|10537.12|10537.12|10541.89|10541.89|10513.6|10513.6|0
1693380300000|2023-08-30 07:25:00|10537.85|10537.85|10568.9|10568.9|10577.69|10577.69|10537.85|10537.85|0
1693380600000|2023-08-30 07:30:00|10573.25|10573.25|10596.44|10596.44|10596.44|10596.44|10573.25|10573.25|0
1693380900000|2023-08-30 07:35:00|10602.28|10602.28|10599.48|10599.48|10604.23|10604.23|10599.48|10599.48|0
1693381200000|2023-08-30 07:40:00|10600.21|10600.21|10597.86|10597.86|10612.51|10612.51|10597.13|10597.13|0
1693381500000|2023-08-30 07:45:00|10598.59|10598.59|10609.98|10609.98|10611.44|10611.44|10598.59|10598.59|0
1693381800000|2023-08-30 07:50:00|10610.43|10610.43|10628.98|10628.98|10628.98|10628.98|10610.27|10610.27|0
1693382100000|2023-08-30 07:55:00|10628.87|10628.87|10623.91|10623.91|10628.98|10628.98|10623.35|10623.35|0
1693382400000|2023-08-30 08:00:00|10624.36|10624.36|10614.79|10614.79|10632.15|10632.15|10614.79|10614.79|0
1693382700000|2023-08-30 08:05:00|10608.04|10608.04|10593.32|10593.32|10608.04|10608.04|10592.51|10592.51|0
1693383000000|2023-08-30 08:10:00|10592.59|10592.59|10595.67|10595.67|10595.67|10595.67|10587.7|10587.7|0
1693383300000|2023-08-30 08:15:00|10596.4|10596.4|10604.67|10604.67|10604.67|10604.67|10596.4|10596.4|0
1693383600000|2023-08-30 08:20:00|10603.33|10603.33|10594.85|10594.85|10603.93|10603.93|10594.12|10594.12|0
1693383900000|2023-08-30 08:25:00|10594.05|10594.05|10579.28|10579.28|10594.05|10594.05|10579.28|10579.28|0
1693384200000|2023-08-30 08:30:00|10578.47|10578.47|10581.07|10581.07|10581.07|10581.07|10577.63|10577.63|0
1693384500000|2023-08-30 08:35:00|10582.04|10582.04|10582.17|10582.17|10582.17|10582.17|10580.06|10580.06|0
1693384800000|2023-08-30 08:40:00|10581.44|10581.44|10578.88|10578.88|10581.44|10581.44|10577.98|10577.98|0
1693385100000|2023-08-30 08:45:00|10578.15|10578.15|10582.5|10582.5|10582.5|10582.5|10578.15|10578.15|0
1693385400000|2023-08-30 08:50:00|10582.98|10582.98|10591.89|10591.89|10591.89|10591.89|10578.91|10578.91|0
1693385700000|2023-08-30 08:55:00|10592.62|10592.62|10591.72|10591.72|10593.78|10593.78|10589.65|10589.65|0
1693386000000|2023-08-30 09:00:00|10592.29|10592.29|10586.05|10586.05|10592.29|10592.29|10586.05|10586.05|0
1693386300000|2023-08-30 09:05:00|10585.61|10585.61|10582.6|10582.6|10585.61|10585.61|10581.7|10581.7|0
1693386600000|2023-08-30 09:10:00|10582.15|10582.15|10594.85|10594.85|10596.9|10596.9|10581.7|10581.7|0
1693386900000|2023-08-30 09:15:00|10595.29|10595.29|10598.73|10598.73|10599.46|10599.46|10594.71|10594.71|0
1693387200000|2023-08-30 09:20:00|10599.18|10599.18|10606.73|10606.73|10607.41|10607.41|10594.54|10594.54|0
1693387500000|2023-08-30 09:25:00|10605.12|10605.12|10600.14|10600.14|10605.12|10605.12|10600.14|10600.14|0
1693387800000|2023-08-30 09:30:00|10597.95|10597.95|10584.46|10584.46|10597.95|10597.95|10584.46|10584.46|0
1693388100000|2023-08-30 09:35:00|10585.19|10585.19|10591.62|10591.62|10591.62|10591.62|10585.19|10585.19|0
1693388400000|2023-08-30 09:40:00|10592.41|10592.41|10557.06|10557.06|10594.67|10594.67|10557.06|10557.06|0
1693388700000|2023-08-30 09:45:00|10559.44|10559.44|10557.33|10557.33|10561.05|10561.05|10557.33|10557.33|0
1693389000000|2023-08-30 09:50:00|10556.6|10556.6|10570.65|10570.65|10571.55|10571.55|10556.6|10556.6|0
1693389300000|2023-08-30 09:55:00|10569.52|10569.52|10575.86|10575.86|10575.86|10575.86|10567.26|10567.26|0
1693389600000|2023-08-30 10:00:00|10578.64|10578.64|10586.74|10586.74|10586.74|10586.74|10578.06|10578.06|0
1693389900000|2023-08-30 10:05:00|10585.73|10585.73|10586.03|10586.03|10588.04|10588.04|10585.28|10585.28|0
1693390200000|2023-08-30 10:10:00|10586.82|10586.82|10586.82|10586.82|10586.82|10586.82|10586.82|10586.82|0
1693390500000|2023-08-30 10:15:00|10586.09|10586.09|10590.41|10590.41|10591.75|10591.75|10586.09|10586.09|0
1693390800000|2023-08-30 10:20:00|10589.92|10589.92|10587.48|10587.48|10589.92|10589.92|10587.48|10587.48|0
1693391100000|2023-08-30 10:25:00|10587.03|10587.03|10589.71|10589.71|10590.61|10590.61|10586.13|10586.13|0
1693391400000|2023-08-30 10:30:00|10588.98|10588.98|10587.94|10587.94|10588.98|10588.98|10587.94|10587.94|0
1693391700000|2023-08-30 10:35:00|10588.05|10588.05|10589.28|10589.28|10589.28|10589.28|10586.93|10586.93|0
1693392000000|2023-08-30 10:40:00|10590.07|10590.07|10595.46|10595.46|10595.91|10595.91|10588.48|10588.48|0
1693392300000|2023-08-30 10:45:00|10595.12|10595.12|10580.96|10580.96|10595.12|10595.12|10580.96|10580.96|0
1693392600000|2023-08-30 10:50:00|10579.83|10579.83|10552.51|10552.51|10579.83|10579.83|10551.32|10551.32|0
1693392900000|2023-08-30 10:55:00|10553.24|10553.24|10561.6|10561.6|10566.22|10566.22|10553.24|10553.24|0
1693393200000|2023-08-30 11:00:00|10560.63|10560.63|10559.83|10559.83|10560.96|10560.96|10559.38|10559.38|0
1693393500000|2023-08-30 11:05:00|10558.7|10558.7|10568.51|10568.51|10568.76|10568.76|10555.58|10555.58|0
1693393800000|2023-08-30 11:10:00|10569.24|10569.24|10575.8|10575.8|10575.8|10575.8|10569.24|10569.24|0
1693394100000|2023-08-30 11:15:00|10576.61|10576.61|10577.71|10577.71|10579.32|10579.32|10575.8|10575.8|0
1693394400000|2023-08-30 11:20:00|10577.47|10577.47|10576.49|10576.49|10577.47|10577.47|10575.69|10575.69|0
1693394700000|2023-08-30 11:25:00|10575.76|10575.76|10577.45|10577.45|10577.45|10577.45|10574.86|10574.86|0
1693395000000|2023-08-30 11:30:00|10576.72|10576.72|10573.92|10573.92|10576.94|10576.94|10572.96|10572.96|0
1693395300000|2023-08-30 11:35:00|10572.79|10572.79|10574.74|10574.74|10574.74|10574.74|10571.26|10571.26|0
1693395600000|2023-08-30 11:40:00|10575.71|10575.71|10581.36|10581.36|10582.15|10582.15|10575.71|10575.71|0
1693395900000|2023-08-30 11:45:00|10581.25|10581.25|10579.49|10579.49|10581.25|10581.25|10579.49|10579.49|0
1693396200000|2023-08-30 11:50:00|10578.68|10578.68|10579.34|10579.34|10579.34|10579.34|10577.78|10577.78|0
1693396500000|2023-08-30 11:55:00|10580.14|10580.14|10581.32|10581.32|10582.05|10582.05|10580.14|10580.14|0
1693396800000|2023-08-30 12:00:00|10580.19|10580.19|10582.33|10582.33|10582.33|10582.33|10579.46|10579.46|0
1693397100000|2023-08-30 12:05:00|10584.59|10584.59|10581.72|10581.72|10585.72|10585.72|10581.72|10581.72|0
1693397400000|2023-08-30 12:10:00|10580.99|10580.99|10581.44|10581.44|10581.44|10581.44|10579.42|10579.42|0
1693397700000|2023-08-30 12:15:00|10581.69|10581.69|10600.34|10600.34|10600.34|10600.34|10581.69|10581.69|0
1693398000000|2023-08-30 12:20:00|10600.68|10600.68|10588.06|10588.06|10603.52|10603.52|10588.06|10588.06|0
1693398300000|2023-08-30 12:25:00|10588.54|10588.54|10590.33|10590.33|10590.56|10590.56|10588.54|10588.54|0
1693398600000|2023-08-30 12:30:00|10590.57|10590.57|10601.75|10601.75|10602.98|10602.98|10590.57|10590.57|0
1693398900000|2023-08-30 12:35:00|10600.62|10600.62|10605.05|10605.05|10605.05|10605.05|10592.46|10592.46|0
1693399200000|2023-08-30 12:40:00|10605.73|10605.73|10606.27|10606.27|10608.42|10608.42|10604.12|10604.12|0
1693399500000|2023-08-30 12:45:00|10607.01|10607.01|10616.44|10616.44|10618.65|10618.65|10607.01|10607.01|0
1693399800000|2023-08-30 12:50:00|10617.57|10617.57|10621.69|10621.69|10627.98|10627.98|10617.57|10617.57|0
1693400100000|2023-08-30 12:55:00|10622.5|10622.5|10622.15|10622.15|10623.51|10623.51|10620.46|10620.46|0
1693400400000|2023-08-30 13:00:00|10620.22|10620.22|10626.91|10626.91|10627.64|10627.64|10619.08|10619.08|0
1693400700000|2023-08-30 13:05:00|10628.49|10628.49|10625.2|10625.2|10632.37|10632.37|10625.2|10625.2|0
1693401000000|2023-08-30 13:10:00|10624.71|10624.71|10609.34|10609.34|10624.71|10624.71|10609.34|10609.34|0
1693401300000|2023-08-30 13:15:00|10610.07|10610.07|10604.8|10604.8|10610.52|10610.52|10601.81|10601.81|0
1693401600000|2023-08-30 13:20:00|10604.36|10604.36|10615.85|10615.85|10616.08|10616.08|10602.78|10602.78|0
1693401900000|2023-08-30 13:25:00|10616.42|10616.42|10607.15|10607.15|10616.42|10616.42|10607.15|10607.15|0
1693402200000|2023-08-30 13:30:00|10607.64|10607.64|10612.71|10612.71|10612.71|10612.71|10606.24|10606.24|0
1693402500000|2023-08-30 13:35:00|10613.44|10613.44|10617.33|10617.33|10617.33|10617.33|10613.44|10613.44|0
1693402800000|2023-08-30 13:40:00|10617.58|10617.58|10624|10624|10625.62|10625.62|10617.58|10617.58|0
1693403100000|2023-08-30 13:45:00|10624.81|10624.81|10632.16|10632.16|10635.77|10635.77|10624.81|10624.81|0
1693403400000|2023-08-30 13:50:00|10632.4|10632.4|10637.93|10637.93|10641.05|10641.05|10632.4|10632.4|0
1693403700000|2023-08-30 13:55:00|10636.8|10636.8|10654.67|10654.67|10655.4|10655.4|10632.68|10632.68|0
1693404000000|2023-08-30 14:00:00|10653.88|10653.88|10647.46|10647.46|10657.1|10657.1|10643.12|10643.12|0
1693404300000|2023-08-30 14:05:00|10646.65|10646.65|10659.21|10659.21|10659.21|10659.21|10645.52|10645.52|0
1693404600000|2023-08-30 14:10:00|10659.94|10659.94|10661.21|10661.21|10661.43|10661.43|10655.16|10655.16|0
1693404900000|2023-08-30 14:15:00|10662|10662|10658.52|10658.52|10662|10662|10657.55|10657.55|0
1693405200000|2023-08-30 14:20:00|10657.63|10657.63|10634.35|10634.35|10658.08|10658.08|10634.35|10634.35|0
1693405500000|2023-08-30 14:25:00|10633.17|10633.17|10615.69|10615.69|10633.62|10633.62|10615.69|10615.69|0
1693405800000|2023-08-30 14:30:00|10615.24|10615.24|10629.64|10629.64|10630.09|10630.09|10614.76|10614.76|0
1693406100000|2023-08-30 14:35:00|10627.7|10627.7|10631.88|10631.88|10631.88|10631.88|10624.48|10624.48|0
1693406400000|2023-08-30 14:40:00|10632.77|10632.77|10632.21|10632.21|10634.05|10634.05|10630.06|10630.06|0
1693406700000|2023-08-30 14:45:00|10631.31|10631.31|10618.35|10618.35|10631.31|10631.31|10618.35|10618.35|0
1693407000000|2023-08-30 14:50:00|10617.54|10617.54|10619.48|10619.48|10626.42|10626.42|10616.81|10616.81|0
1693407300000|2023-08-30 14:55:00|10618.75|10618.75|10605.04|10605.04|10618.75|10618.75|10605.04|10605.04|0
1693407600000|2023-08-30 15:00:00|10604.55|10604.55|10618.13|10618.13|10618.13|10618.13|10603.56|10603.56|0
1693407900000|2023-08-30 15:05:00|10618.62|10618.62|10633.09|10633.09|10633.88|10633.88|10618.62|10618.62|0
1693408200000|2023-08-30 15:10:00|10633.89|10633.89|10634.06|10634.06|10634.4|10634.4|10629.48|10629.48|0
1693408500000|2023-08-30 15:15:00|10634.79|10634.79|10635.78|10635.78|10638.66|10638.66|10634.79|10634.79|0
1693408800000|2023-08-30 15:20:00|10635.89|10635.89|10635.47|10635.47|10639.97|10639.97|10635.04|10635.04|0
1693409100000|2023-08-30 15:25:00|10635.23|10635.23|10626.8|10626.8|10636.81|10636.81|10626.8|10626.8|0
1693466100000|2023-08-31 07:15:00|10732.31|10732.31|10752.66|10752.66|10754.12|10754.12|10732.31|10732.31|0
1693466400000|2023-08-31 07:20:00|10750.24|10750.24|10742.97|10742.97|10751.2|10751.2|10742.97|10742.97|0
1693466700000|2023-08-31 07:25:00|10741.23|10741.23|10746.21|10746.21|10746.21|10746.21|10740.84|10740.84|0
1693467000000|2023-08-31 07:30:00|10743.84|10743.84|10762.37|10762.37|10762.37|10762.37|10743.84|10743.84|0
1693467300000|2023-08-31 07:35:00|10767.83|10767.83|10763.62|10763.62|10769.47|10769.47|10763.62|10763.62|0
1693467600000|2023-08-31 07:40:00|10762.16|10762.16|10747.43|10747.43|10762.16|10762.16|10747.01|10747.01|0
1693467900000|2023-08-31 07:45:00|10746.62|10746.62|10730.36|10730.36|10746.62|10746.62|10730.36|10730.36|0
1693468200000|2023-08-31 07:50:00|10728.91|10728.91|10728.31|10728.31|10728.91|10728.91|10725.13|10725.13|0
1693468500000|2023-08-31 07:55:00|10729.1|10729.1|10711.38|10711.38|10730.23|10730.23|10711.38|10711.38|0
1693468800000|2023-08-31 08:00:00|10712.69|10712.69|10706.9|10706.9|10714.27|10714.27|10705.47|10705.47|0
1693469100000|2023-08-31 08:05:00|10707.7|10707.7|10699.84|10699.84|10712.73|10712.73|10698.38|10698.38|0
1693469400000|2023-08-31 08:10:00|10700.65|10700.65|10701.45|10701.45|10701.45|10701.45|10700.65|10700.65|0
1693469700000|2023-08-31 08:15:00|10700.97|10700.97|10690.73|10690.73|10700.97|10700.97|10690.73|10690.73|0
1693470000000|2023-08-31 08:20:00|10690.28|10690.28|10692.45|10692.45|10692.45|10692.45|10685.94|10685.94|0
1693470300000|2023-08-31 08:25:00|10691.47|10691.47|10690.62|10690.62|10693.82|10693.82|10690.13|10690.13|0
1693470600000|2023-08-31 08:30:00|10691.58|10691.58|10684.37|10684.37|10693.68|10693.68|10684.37|10684.37|0
1693470900000|2023-08-31 08:35:00|10685.75|10685.75|10690.99|10690.99|10691.97|10691.97|10685.75|10685.75|0
1693471500000|2023-08-31 08:45:00|10690.51|10690.51|10690.75|10690.75|10691.48|10691.48|10690.02|10690.02|0
1693471800000|2023-08-31 08:50:00|10690.02|10690.02|10681.59|10681.59|10690.02|10690.02|10679.97|10679.97|0
1693472100000|2023-08-31 08:55:00|10680.85|10680.85|10678.39|10678.39|10681.09|10681.09|10678.39|10678.39|0
1693472400000|2023-08-31 09:00:00|10681.16|10681.16|10673.4|10673.4|10681.61|10681.61|10673.4|10673.4|0
1693472700000|2023-08-31 09:05:00|10672.92|10672.92|10663|10663|10672.92|10672.92|10662.51|10662.51|0
1693473000000|2023-08-31 09:10:00|10662.55|10662.55|10652.65|10652.65|10663.9|10663.9|10652.65|10652.65|0
1693473300000|2023-08-31 09:15:00|10654.26|10654.26|10657.55|10657.55|10659.86|10659.86|10654.26|10654.26|0
1693473600000|2023-08-31 09:20:00|10657.1|10657.1|10656.61|10656.61|10657.58|10657.58|10656.61|10656.61|0
1693473900000|2023-08-31 09:25:00|10656.86|10656.86|10659.87|10659.87|10659.87|10659.87|10652.27|10652.27|0
1693474200000|2023-08-31 09:30:00|10660.21|10660.21|10661.91|10661.91|10662.7|10662.7|10658.74|10658.74|0
1693474500000|2023-08-31 09:35:00|10658.95|10658.95|10670.43|10670.43|10670.43|10670.43|10656.44|10656.44|0
1693474800000|2023-08-31 09:40:00|10669.98|10669.98|10666.66|10666.66|10669.98|10669.98|10666.17|10666.17|0
1693475100000|2023-08-31 09:45:00|10667.63|10667.63|10667.63|10667.63|10669.09|10669.09|10667.63|10667.63|0
1693475400000|2023-08-31 09:50:00|10667.14|10667.14|10672.42|10672.42|10672.42|10672.42|10667.14|10667.14|0
1693475700000|2023-08-31 09:55:00|10670.31|10670.31|10678.34|10678.34|10678.34|10678.34|10670.31|10670.31|0
1693476000000|2023-08-31 10:00:00|10677.61|10677.61|10686.19|10686.19|10688.9|10688.9|10677.61|10677.61|0
1693476300000|2023-08-31 10:05:00|10685.39|10685.39|10681.79|10681.79|10685.39|10685.39|10681.79|10681.79|0
1693476600000|2023-08-31 10:10:00|10684.21|10684.21|10684.25|10684.25|10684.74|10684.74|10680.99|10680.99|0
1693476900000|2023-08-31 10:15:00|10684.14|10684.14|10683.36|10683.36|10684.14|10684.14|10682.46|10682.46|0
1693477200000|2023-08-31 10:20:00|10682.46|10682.46|10682.46|10682.46|10684.07|10684.07|10680.67|10680.67|0
1693477500000|2023-08-31 10:25:00|10682.02|10682.02|10680.34|10680.34|10682.02|10682.02|10679.09|10679.09|0
1693477800000|2023-08-31 10:30:00|10681.07|10681.07|10676.47|10676.47|10685.45|10685.45|10676.47|10676.47|0
1693478100000|2023-08-31 10:35:00|10675.57|10675.57|10669.5|10669.5|10676.02|10676.02|10669.22|10669.22|0
1693478400000|2023-08-31 10:40:00|10668.69|10668.69|10669.95|10669.95|10670.75|10670.75|10668.69|10668.69|0
1693478700000|2023-08-31 10:45:00|10669.16|10669.16|10654.72|10654.72|10669.16|10669.16|10653.83|10653.83|0
1693479000000|2023-08-31 10:50:00|10655.69|10655.69|10655.31|10655.31|10656.42|10656.42|10652.73|10652.73|0
1693479300000|2023-08-31 10:55:00|10656.92|10656.92|10659.09|10659.09|10659.26|10659.26|10656.92|10656.92|0
1693479600000|2023-08-31 11:00:00|10658.35|10658.35|10651.84|10651.84|10658.35|10658.35|10651.37|10651.37|0
1693479900000|2023-08-31 11:05:00|10652.32|10652.32|10657.67|10657.67|10658.4|10658.4|10649.91|10649.91|0
1693480200000|2023-08-31 11:10:00|10661.3|10661.3|10662.65|10662.65|10664.31|10664.31|10661.3|10661.3|0
1693480500000|2023-08-31 11:15:00|10664.11|10664.11|10660.45|10660.45|10664.11|10664.11|10658.73|10658.73|0
1693480800000|2023-08-31 11:20:00|10659.64|10659.64|10665.3|10665.3|10665.3|10665.3|10658.91|10658.91|0
1693481100000|2023-08-31 11:25:00|10667.72|10667.72|10663.15|10663.15|10668.17|10668.17|10663.15|10663.15|0
1693481400000|2023-08-31 11:30:00|10664.33|10664.33|10665.46|10665.46|10665.46|10665.46|10664.33|10664.33|0
1693481700000|2023-08-31 11:35:00|10666.39|10666.39|10675.17|10675.17|10675.17|10675.17|10666.39|10666.39|0
1693482000000|2023-08-31 11:40:00|10675.65|10675.65|10685.81|10685.81|10685.81|10685.81|10675.65|10675.65|0
1693482300000|2023-08-31 11:45:00|10686.26|10686.26|10686.25|10686.25|10689.33|10689.33|10686.25|10686.25|0
1693482600000|2023-08-31 11:50:00|10686.69|10686.69|10686.69|10686.69|10686.69|10686.69|10686.69|10686.69|0
1693482900000|2023-08-31 11:55:00|10687.14|10687.14|10686.41|10686.41|10687.14|10687.14|10685.44|10685.44|0
1693483200000|2023-08-31 12:00:00|10686.89|10686.89|10682.07|10682.07|10686.89|10686.89|10681.84|10681.84|0
1693483500000|2023-08-31 12:05:00|10680.94|10680.94|10682.55|10682.55|10682.55|10682.55|10679.36|10679.36|0
1693483800000|2023-08-31 12:10:00|10683|10683|10683.79|10683.79|10684.59|10684.59|10683|10683|0
1693484100000|2023-08-31 12:15:00|10683.34|10683.34|10686.52|10686.52|10686.52|10686.52|10683.34|10683.34|0
1693484400000|2023-08-31 12:20:00|10685.72|10685.72|10699.74|10699.74|10699.74|10699.74|10678.07|10678.07|0
1693484700000|2023-08-31 12:25:00|10698.94|10698.94|10697.82|10697.82|10699.16|10699.16|10697.34|10697.34|0
1693485000000|2023-08-31 12:30:00|10709.45|10709.45|10724.12|10724.12|10725.71|10725.71|10709.45|10709.45|0
1693485300000|2023-08-31 12:35:00|10725.91|10725.91|10717.57|10717.57|10725.91|10725.91|10717.57|10717.57|0
1693485600000|2023-08-31 12:40:00|10719.03|10719.03|10699.19|10699.19|10719.03|10719.03|10699.19|10699.19|0
1693485900000|2023-08-31 12:45:00|10700.77|10700.77|10685.33|10685.33|10702.55|10702.55|10681.57|10681.57|0
1693486200000|2023-08-31 12:50:00|10683.63|10683.63|10679.61|10679.61|10683.63|10683.63|10675.96|10675.96|0
1693486500000|2023-08-31 12:55:00|10680.42|10680.42|10677.74|10677.74|10682.04|10682.04|10677.26|10677.26|0
1693486800000|2023-08-31 13:00:00|10677.4|10677.4|10666.46|10666.46|10678.99|10678.99|10665.67|10665.67|0
1693487100000|2023-08-31 13:05:00|10667.26|10667.26|10671.65|10671.65|10671.76|10671.76|10666.46|10666.46|0
1693487400000|2023-08-31 13:10:00|10672.55|10672.55|10673.95|10673.95|10675.06|10675.06|10672.1|10672.1|0
1693487700000|2023-08-31 13:15:00|10674.4|10674.4|10677.87|10677.87|10677.95|10677.95|10673.91|10673.91|0
1693488000000|2023-08-31 13:20:00|10678.6|10678.6|10678.2|10678.2|10679.09|10679.09|10678.2|10678.2|0
1693488300000|2023-08-31 13:25:00|10679.81|10679.81|10677.5|10677.5|10679.81|10679.81|10677.5|10677.5|0
1693488600000|2023-08-31 13:30:00|10678.4|10678.4|10671.32|10671.32|10684.05|10684.05|10666.46|10666.46|0
1693488900000|2023-08-31 13:35:00|10669.06|10669.06|10668.55|10668.55|10671.66|10671.66|10667.76|10667.76|0
1693489200000|2023-08-31 13:40:00|10669.34|10669.34|10657.97|10657.97|10669.34|10669.34|10657.97|10657.97|0
1693489500000|2023-08-31 13:45:00|10653.83|10653.83|10669.74|10669.74|10669.74|10669.74|10653.83|10653.83|0
1693489800000|2023-08-31 13:50:00|10671.09|10671.09|10673.18|10673.18|10674.64|10674.64|10670.19|10670.19|0
1693490100000|2023-08-31 13:55:00|10673.41|10673.41|10673.22|10673.22|10675.04|10675.04|10671.73|10671.73|0
1693490400000|2023-08-31 14:00:00|10672.49|10672.49|10674.79|10674.79|10675.6|10675.6|10669.43|10669.43|0
1693490700000|2023-08-31 14:05:00|10674.31|10674.31|10676.82|10676.82|10677.55|10677.55|10672.63|10672.63|0
1693491000000|2023-08-31 14:10:00|10676.03|10676.03|10699.86|10699.86|10699.86|10699.86|10676.03|10676.03|0
1693491300000|2023-08-31 14:15:00|10700.72|10700.72|10696.96|10696.96|10700.86|10700.86|10696.96|10696.96|0
1693491600000|2023-08-31 14:20:00|10696.44|10696.44|10677.18|10677.18|10696.44|10696.44|10675.2|10675.2|0
1693491900000|2023-08-31 14:25:00|10677.41|10677.41|10671.03|10671.03|10677.41|10677.41|10670.22|10670.22|0
1693492200000|2023-08-31 14:30:00|10670.3|10670.3|10676.84|10676.84|10678.34|10678.34|10670.3|10670.3|0
1693492500000|2023-08-31 14:35:00|10678.22|10678.22|10688.42|10688.42|10688.77|10688.77|10677.25|10677.25|0
1693492800000|2023-08-31 14:40:00|10687.53|10687.53|10673.75|10673.75|10687.97|10687.97|10671.99|10671.99|0
1693493100000|2023-08-31 14:45:00|10674.54|10674.54|10672.73|10672.73|10674.54|10674.54|10672.28|10672.28|0
1693493400000|2023-08-31 14:50:00|10672.51|10672.51|10680.53|10680.53|10681.55|10681.55|10671.72|10671.72|0
1693493700000|2023-08-31 14:55:00|10680.97|10680.97|10671.21|10671.21|10682.86|10682.86|10671.21|10671.21|0
1693494000000|2023-08-31 15:00:00|10670.48|10670.48|10666.08|10666.08|10670.48|10670.48|10664.15|10664.15|0
1693494300000|2023-08-31 15:05:00|10665.11|10665.11|10661.41|10661.41|10665.11|10665.11|10655.92|10655.92|0
1693494600000|2023-08-31 15:10:00|10664.25|10664.25|10661.44|10661.44|10665.21|10665.21|10659.06|10659.06|0
1693494900000|2023-08-31 15:15:00|10662.73|10662.73|10659.4|10659.4|10667.48|10667.48|10659.4|10659.4|0
1693495200000|2023-08-31 15:20:00|10658.35|10658.35|10660.02|10660.02|10660.02|10660.02|10648.84|10648.84|0
1693495500000|2023-08-31 15:25:00|10659.57|10659.57|10660.27|10660.27|10664.99|10664.99|10659.04|10659.04|0
1693552500000|2023-09-01 07:15:00|10610.88|10610.88|10575.5|10575.5|10610.88|10610.88|10575.5|10575.5|0
1693552800000|2023-09-01 07:20:00|10573.25|10573.25|10566.76|10566.76|10573.98|10573.98|10562.61|10562.61|0
1693553100000|2023-09-01 07:25:00|10567.25|10567.25|10570.03|10570.03|10572.41|10572.41|10567.25|10567.25|0
1693553400000|2023-09-01 07:30:00|10566.87|10566.87|10584.46|10584.46|10586.05|10586.05|10566.87|10566.87|0
1693553700000|2023-09-01 07:35:00|10583.33|10583.33|10582.19|10582.19|10583.33|10583.33|10577.19|10577.19|0
1693554000000|2023-09-01 07:40:00|10583.37|10583.37|10589.02|10589.02|10589.02|10589.02|10582.24|10582.24|0
1693554300000|2023-09-01 07:45:00|10590.65|10590.65|10608.27|10608.27|10609|10609|10590.65|10590.65|0
1693554600000|2023-09-01 07:50:00|10609|10609|10618.59|10618.59|10619.16|10619.16|10609|10609|0
1693554900000|2023-09-01 07:55:00|10620.2|10620.2|10621.89|10621.89|10626.76|10626.76|10620.2|10620.2|0
1693555200000|2023-09-01 08:00:00|10621.1|10621.1|10611.86|10611.86|10621.1|10621.1|10609.91|10609.91|0
1693555500000|2023-09-01 08:05:00|10610.89|10610.89|10589.66|10589.66|10614.07|10614.07|10589.66|10589.66|0
1693555800000|2023-09-01 08:10:00|10588.76|10588.76|10590.27|10590.27|10590.72|10590.72|10585.83|10585.83|0
1693556100000|2023-09-01 08:15:00|10592.18|10592.18|10594.09|10594.09|10595.8|10595.8|10592.18|10592.18|0
1693556400000|2023-09-01 08:20:00|10592.63|10592.63|10611.15|10611.15|10614.54|10614.54|10592.63|10592.63|0
1693556700000|2023-09-01 08:25:00|10610.17|10610.17|10606.18|10606.18|10612.58|10612.58|10605.45|10605.45|0
1693557000000|2023-09-01 08:30:00|10606.63|10606.63|10607.12|10607.12|10607.12|10607.12|10606.63|10606.63|0
1693557300000|2023-09-01 08:35:00|10606.39|10606.39|10605.94|10605.94|10606.39|10606.39|10605.94|10605.94|0
1693557600000|2023-09-01 08:40:00|10604.59|10604.59|10606.84|10606.84|10606.84|10606.84|10604.59|10604.59|0
1693557900000|2023-09-01 08:45:00|10606.05|10606.05|10599.14|10599.14|10606.05|10606.05|10597.4|10597.4|0
1693558200000|2023-09-01 08:50:00|10600.6|10600.6|10605.72|10605.72|10606.9|10606.9|10600.6|10600.6|0
1693558500000|2023-09-01 08:55:00|10604.92|10604.92|10592.62|10592.62|10604.92|10604.92|10592.62|10592.62|0
1693558800000|2023-09-01 09:00:00|10587.2|10587.2|10593.06|10593.06|10593.06|10593.06|10587.2|10587.2|0
1693559100000|2023-09-01 09:05:00|10595.37|10595.37|10596.1|10596.1|10596.1|10596.1|10595.37|10595.37|0
1693559400000|2023-09-01 09:10:00|10595.2|10595.2|10595.86|10595.86|10595.86|10595.86|10594.4|10594.4|0
1693559700000|2023-09-01 09:15:00|10596.66|10596.66|10613.63|10613.63|10613.63|10613.63|10596.66|10596.66|0
1693560000000|2023-09-01 09:20:00|10616.05|10616.05|10632.79|10632.79|10632.88|10632.88|10616.05|10616.05|0
1693560300000|2023-09-01 09:25:00|10641.37|10641.37|10643.52|10643.52|10643.97|10643.97|10641.37|10641.37|0
1693560600000|2023-09-01 09:30:00|10642.71|10642.71|10642.94|10642.94|10646.26|10646.26|10642.45|10642.45|0
1693560900000|2023-09-01 09:35:00|10641.23|10641.23|10651.05|10651.05|10651.05|10651.05|10640.5|10640.5|0
1693561200000|2023-09-01 09:40:00|10651.85|10651.85|10650.56|10650.56|10651.85|10651.85|10650.56|10650.56|0
1693561500000|2023-09-01 09:45:00|10650.81|10650.81|10643.4|10643.4|10650.81|10650.81|10643.4|10643.4|0
1693561800000|2023-09-01 09:50:00|10643.15|10643.15|10643.56|10643.56|10643.56|10643.56|10638.16|10638.16|0
1693562100000|2023-09-01 09:55:00|10641.78|10641.78|10624.58|10624.58|10642.56|10642.56|10624.58|10624.58|0
1693562400000|2023-09-01 10:00:00|10625.55|10625.55|10632.42|10632.42|10632.88|10632.88|10625.55|10625.55|0
1693562700000|2023-09-01 10:05:00|10633.88|10633.88|10639.66|10639.66|10640.11|10640.11|10633.88|10633.88|0
1693563000000|2023-09-01 10:10:00|10643.98|10643.98|10646.01|10646.01|10646.01|10646.01|10643.98|10643.98|0
1693563300000|2023-09-01 10:15:00|10646.75|10646.75|10640.38|10640.38|10646.75|10646.75|10639.58|10639.58|0
1693563600000|2023-09-01 10:20:00|10640.83|10640.83|10644.31|10644.31|10645.54|10645.54|10640.83|10640.83|0
1693563900000|2023-09-01 10:25:00|10643.86|10643.86|10646|10646|10646|10646|10643.86|10643.86|0
1693564200000|2023-09-01 10:30:00|10647.61|10647.61|10656.07|10656.07|10657.61|10657.61|10647.61|10647.61|0
1693564500000|2023-09-01 10:35:00|10661.88|10661.88|10663.58|10663.58|10665.84|10665.84|10661.88|10661.88|0
1693564800000|2023-09-01 10:40:00|10664.39|10664.39|10668.67|10668.67|10668.67|10668.67|10664.39|10664.39|0
1693565100000|2023-09-01 10:45:00|10670.12|10670.12|10662.13|10662.13|10671.9|10671.9|10662.13|10662.13|0
1693565400000|2023-09-01 10:50:00|10660.67|10660.67|10655.8|10655.8|10660.67|10660.67|10655.8|10655.8|0
1693565700000|2023-09-01 10:55:00|10655|10655|10657.92|10657.92|10657.92|10657.92|10654.1|10654.1|0
1693566000000|2023-09-01 11:00:00|10657.19|10657.19|10653.53|10653.53|10657.19|10657.19|10653.53|10653.53|0
1693566300000|2023-09-01 11:05:00|10652.6|10652.6|10640.72|10640.72|10652.6|10652.6|10640.72|10640.72|0
1693566600000|2023-09-01 11:10:00|10639.59|10639.59|10641.81|10641.81|10644.25|10644.25|10639.59|10639.59|0
1693566900000|2023-09-01 11:15:00|10642.94|10642.94|10639.96|10639.96|10642.94|10642.94|10639.96|10639.96|0
1693567200000|2023-09-01 11:20:00|10640.69|10640.69|10641.14|10641.14|10641.14|10641.14|10640.69|10640.69|0
1693567500000|2023-09-01 11:25:00|10640.41|10640.41|10633.89|10633.89|10640.41|10640.41|10633.89|10633.89|0
1693567800000|2023-09-01 11:30:00|10633.09|10633.09|10619.72|10619.72|10633.09|10633.09|10619.72|10619.72|0
1693568100000|2023-09-01 11:35:00|10620.61|10620.61|10618.5|10618.5|10620.61|10620.61|10618.5|10618.5|0
1693568400000|2023-09-01 11:40:00|10619.23|10619.23|10622|10622|10622.73|10622.73|10619.23|10619.23|0
1693568700000|2023-09-01 11:45:00|10622.45|10622.45|10619.33|10619.33|10622.45|10622.45|10619.33|10619.33|0
1693569000000|2023-09-01 11:50:00|10618.53|10618.53|10615.61|10615.61|10618.53|10618.53|10609.76|10609.76|0
1693569300000|2023-09-01 11:55:00|10614.07|10614.07|10613.2|10613.2|10615.69|10615.69|10612.41|10612.41|0
1693569600000|2023-09-01 12:00:00|10610.67|10610.67|10594.96|10594.96|10610.67|10610.67|10594.96|10594.96|0
1693569900000|2023-09-01 12:05:00|10596.09|10596.09|10593.4|10593.4|10596.09|10596.09|10591.13|10591.13|0
1693570200000|2023-09-01 12:10:00|10594.53|10594.53|10586.21|10586.21|10594.53|10594.53|10586.21|10586.21|0
1693570500000|2023-09-01 12:15:00|10587.11|10587.11|10584.38|10584.38|10587.56|10587.56|10583.93|10583.93|0
1693570800000|2023-09-01 12:20:00|10582.8|10582.8|10581.86|10581.86|10582.8|10582.8|10572.86|10572.86|0
1693571100000|2023-09-01 12:25:00|10582.36|10582.36|10602.64|10602.64|10602.64|10602.64|10582.36|10582.36|0
1693571400000|2023-09-01 12:30:00|10605|10605|10629.7|10629.7|10685.24|10685.24|10604.19|10604.19|0
1693571700000|2023-09-01 12:35:00|10627.98|10627.98|10643.99|10643.99|10644.12|10644.12|10627.73|10627.73|0
1693572000000|2023-09-01 12:40:00|10643.55|10643.55|10620.97|10620.97|10644.44|10644.44|10620.97|10620.97|0
1693572300000|2023-09-01 12:45:00|10618.62|10618.62|10615.04|10615.04|10618.62|10618.62|10610.73|10610.73|0
1693572600000|2023-09-01 12:50:00|10616.98|10616.98|10619.42|10619.42|10619.42|10619.42|10616.98|10616.98|0
1693572900000|2023-09-01 12:55:00|10621.78|10621.78|10626.43|10626.43|10626.43|10626.43|10617.36|10617.36|0
1693573200000|2023-09-01 13:00:00|10628.36|10628.36|10628.82|10628.82|10629.32|10629.32|10626.09|10626.09|0
1693573500000|2023-09-01 13:05:00|10627.47|10627.47|10636.53|10636.53|10636.53|10636.53|10626.74|10626.74|0
1693573800000|2023-09-01 13:10:00|10638.14|10638.14|10642.79|10642.79|10643.27|10643.27|10638.14|10638.14|0
1693574100000|2023-09-01 13:15:00|10641.89|10641.89|10630.55|10630.55|10641.89|10641.89|10630.55|10630.55|0
1693574400000|2023-09-01 13:20:00|10629.65|10629.65|10625.12|10625.12|10635.35|10635.35|10625.12|10625.12|0
1693574700000|2023-09-01 13:25:00|10624.64|10624.64|10625.01|10625.01|10625.01|10625.01|10622|10622|0
1693575000000|2023-09-01 13:30:00|10625.35|10625.35|10617.02|10617.02|10629.7|10629.7|10617.02|10617.02|0
1693575300000|2023-09-01 13:35:00|10616.22|10616.22|10582.89|10582.89|10616.3|10616.3|10579.56|10579.56|0
1693575600000|2023-09-01 13:40:00|10582.16|10582.16|10578.9|10578.9|10582.16|10582.16|10570.78|10570.78|0
1693575900000|2023-09-01 13:45:00|10579.35|10579.35|10580.86|10580.86|10580.86|10580.86|10572.56|10572.56|0
1693576200000|2023-09-01 13:50:00|10581.37|10581.37|10570.93|10570.93|10581.37|10581.37|10568.04|10568.04|0
1693576500000|2023-09-01 13:55:00|10568.78|10568.78|10598.87|10598.87|10599.6|10599.6|10566.75|10566.75|0
1693576800000|2023-09-01 14:00:00|10598.14|10598.14|10589.76|10589.76|10598.14|10598.14|10562.27|10562.27|0
1693577100000|2023-09-01 14:05:00|10589.42|10589.42|10588.92|10588.92|10592.4|10592.4|10588.52|10588.52|0
1693577400000|2023-09-01 14:10:00|10589.65|10589.65|10613.33|10613.33|10614.3|10614.3|10589.65|10589.65|0
1693577700000|2023-09-01 14:15:00|10603.7|10603.7|10593.61|10593.61|10607.76|10607.76|10592.77|10592.77|0
1693578000000|2023-09-01 14:20:00|10591.81|10591.81|10603.85|10603.85|10604.78|10604.78|10591.81|10591.81|0
1693578300000|2023-09-01 14:25:00|10605.1|10605.1|10617.81|10617.81|10617.81|10617.81|10605.1|10605.1|0
1693578600000|2023-09-01 14:30:00|10618.01|10618.01|10607.39|10607.39|10618.01|10618.01|10607.39|10607.39|0
1693578900000|2023-09-01 14:35:00|10608.29|10608.29|10610.2|10610.2|10612.27|10612.27|10607.49|10607.49|0
1693579200000|2023-09-01 14:40:00|10607.24|10607.24|10606.8|10606.8|10607.45|10607.45|10606.32|10606.32|0
1693579500000|2023-09-01 14:45:00|10608.15|10608.15|10599.33|10599.33|10608.15|10608.15|10599.33|10599.33|0
1693579800000|2023-09-01 14:50:00|10598.85|10598.85|10602.87|10602.87|10602.87|10602.87|10597.44|10597.44|0
1693580100000|2023-09-01 14:55:00|10602.14|10602.14|10603.68|10603.68|10603.72|10603.72|10600.06|10600.06|0
1693580400000|2023-09-01 15:00:00|10604.48|10604.48|10604.46|10604.46|10604.93|10604.93|10602.4|10602.4|0
1693580700000|2023-09-01 15:05:00|10603.65|10603.65|10602.68|10602.68|10604.05|10604.05|10602.44|10602.44|0
1693581000000|2023-09-01 15:10:00|10601.07|10601.07|10583.46|10583.46|10601.07|10601.07|10583.46|10583.46|0
1693581300000|2023-09-01 15:15:00|10582.73|10582.73|10585.05|10585.05|10586.18|10586.18|10581.41|10581.41|0
1693581600000|2023-09-01 15:20:00|10585.54|10585.54|10586.71|10586.71|10587.52|10587.52|10579.39|10579.39|0
1693581900000|2023-09-01 15:25:00|10585.74|10585.74|10570.11|10570.11|10585.74|10585.74|10568.52|10568.52|0
1693811700000|2023-09-04 07:15:00|10643.96|10643.96|10620.45|10620.45|10643.96|10643.96|10618.19|10618.19|0
1693812000000|2023-09-04 07:20:00|10619.72|10619.72|10619.72|10619.72|10619.72|10619.72|10619.72|10619.72|0
1693812300000|2023-09-04 07:25:00|10620.4|10620.4|10624.48|10624.48|10624.48|10624.48|10620.4|10620.4|0
1693812600000|2023-09-04 07:30:00|10627.7|10627.7|10629.12|10629.12|10638.48|10638.48|10627.7|10627.7|0
1693812900000|2023-09-04 07:35:00|10626.87|10626.87|10650.66|10650.66|10650.66|10650.66|10625.41|10625.41|0
1693813200000|2023-09-04 07:40:00|10653.16|10653.16|10655.14|10655.14|10657.33|10657.33|10652.36|10652.36|0
1693813500000|2023-09-04 07:45:00|10654.41|10654.41|10656.4|10656.4|10658.49|10658.49|10652.48|10652.48|0
1693813800000|2023-09-04 07:50:00|10656.85|10656.85|10644.26|10644.26|10656.85|10656.85|10643.47|10643.47|0
1693814100000|2023-09-04 07:55:00|10641.56|10641.56|10653.39|10653.39|10654.12|10654.12|10639.37|10639.37|0
1693814400000|2023-09-04 08:00:00|10652.04|10652.04|10657.69|10657.69|10658.66|10658.66|10652.04|10652.04|0
1693814700000|2023-09-04 08:05:00|10656.8|10656.8|10654.35|10654.35|10657.6|10657.6|10653.62|10653.62|0
1693815000000|2023-09-04 08:10:00|10653.62|10653.62|10646.68|10646.68|10653.62|10653.62|10645.23|10645.23|0
1693815300000|2023-09-04 08:15:00|10647.16|10647.16|10647.42|10647.42|10648.23|10648.23|10645.97|10645.97|0
1693815600000|2023-09-04 08:20:00|10649.84|10649.84|10660.77|10660.77|10664.84|10664.84|10648.61|10648.61|0
1693815900000|2023-09-04 08:25:00|10660.03|10660.03|10650.09|10650.09|10660.03|10660.03|10650.09|10650.09|0
1693816200000|2023-09-04 08:30:00|10651.32|10651.32|10647.72|10647.72|10651.32|10651.32|10640.08|10640.08|0
1693816500000|2023-09-04 08:35:00|10647.61|10647.61|10652.89|10652.89|10652.89|10652.89|10647.61|10647.61|0
1693816800000|2023-09-04 08:40:00|10654.02|10654.02|10638.3|10638.3|10654.02|10654.02|10636.6|10636.6|0
1693817100000|2023-09-04 08:45:00|10641.18|10641.18|10643.04|10643.04|10643.04|10643.04|10641.18|10641.18|0
1693817400000|2023-09-04 08:50:00|10642.06|10642.06|10640.82|10640.82|10642.06|10642.06|10640.82|10640.82|0
1693817700000|2023-09-04 08:55:00|10639.69|10639.69|10640.38|10640.38|10640.38|10640.38|10638.79|10638.79|0
1693818000000|2023-09-04 09:00:00|10641.96|10641.96|10637.74|10637.74|10641.96|10641.96|10637.74|10637.74|0
1693818300000|2023-09-04 09:05:00|10638.54|10638.54|10639.6|10639.6|10639.6|10639.6|10637.74|10637.74|0
1693818600000|2023-09-04 09:10:00|10640.17|10640.17|10636.48|10636.48|10640.9|10640.9|10636.48|10636.48|0
1693818900000|2023-09-04 09:15:00|10635.67|10635.67|10623.1|10623.1|10635.67|10635.67|10623.01|10623.01|0
1693819200000|2023-09-04 09:20:00|10623.34|10623.34|10624.35|10624.35|10624.65|10624.65|10622.85|10622.85|0
1693819500000|2023-09-04 09:25:00|10624.84|10624.84|10621.82|10621.82|10627.24|10627.24|10620.69|10620.69|0
1693819800000|2023-09-04 09:30:00|10623.52|10623.52|10625.11|10625.11|10625.46|10625.46|10623.52|10623.52|0
1693820100000|2023-09-04 09:35:00|10624.38|10624.38|10619.19|10619.19|10624.38|10624.38|10619.19|10619.19|0
1693820400000|2023-09-04 09:40:00|10620.78|10620.78|10612.83|10612.83|10620.78|10620.78|10612.1|10612.1|0
1693820700000|2023-09-04 09:45:00|10611.38|10611.38|10605.62|10605.62|10611.38|10611.38|10605.62|10605.62|0
1693821000000|2023-09-04 09:50:00|10604.89|10604.89|10603.79|10603.79|10605.38|10605.38|10603.79|10603.79|0
1693821300000|2023-09-04 09:55:00|10602.99|10602.99|10599.37|10599.37|10602.99|10602.99|10594.33|10594.33|0
1693821600000|2023-09-04 10:00:00|10600.5|10600.5|10619.65|10619.65|10620.38|10620.38|10599.77|10599.77|0
1693821900000|2023-09-04 10:05:00|10620.13|10620.13|10620.39|10620.39|10620.39|10620.39|10619.34|10619.34|0
1693822200000|2023-09-04 10:10:00|10620.05|10620.05|10619.45|10619.45|10623.15|10623.15|10619.25|10619.25|0
1693822500000|2023-09-04 10:15:00|10618|10618|10608.06|10608.06|10618|10618|10608.06|10608.06|0
1693822800000|2023-09-04 10:20:00|10607.61|10607.61|10605.27|10605.27|10607.69|10607.69|10605.27|10605.27|0
1693823100000|2023-09-04 10:25:00|10604.31|10604.31|10605.04|10605.04|10605.04|10605.04|10604.31|10604.31|0
1693823400000|2023-09-04 10:30:00|10605.77|10605.77|10611.77|10611.77|10611.77|10611.77|10605.77|10605.77|0
1693823700000|2023-09-04 10:35:00|10612.22|10612.22|10623.27|10623.27|10623.27|10623.27|10612.22|10612.22|0
1693824000000|2023-09-04 10:40:00|10623.38|10623.38|10630.34|10630.34|10630.34|10630.34|10623.38|10623.38|0
1693824300000|2023-09-04 10:45:00|10629.89|10629.89|10630.21|10630.21|10630.37|10630.37|10628.92|10628.92|0
1693824600000|2023-09-04 10:50:00|10631.18|10631.18|10635.65|10635.65|10635.65|10635.65|10631.18|10631.18|0
1693824900000|2023-09-04 10:55:00|10637.26|10637.26|10637.18|10637.18|10639.32|10639.32|10637.18|10637.18|0
1693825200000|2023-09-04 11:00:00|10637.52|10637.52|10640.89|10640.89|10640.89|10640.89|10637.3|10637.3|0
1693825500000|2023-09-04 11:05:00|10641.33|10641.33|10643.6|10643.6|10644.28|10644.28|10641.33|10641.33|0
1693825800000|2023-09-04 11:10:00|10645.46|10645.46|10645.35|10645.35|10645.46|10645.46|10645.35|10645.35|0
1693826100000|2023-09-04 11:15:00|10646.25|10646.25|10638.88|10638.88|10646.92|10646.92|10638.88|10638.88|0
1693826400000|2023-09-04 11:20:00|10637.42|10637.42|10621.45|10621.45|10638.04|10638.04|10621.45|10621.45|0
1693826700000|2023-09-04 11:25:00|10622.25|10622.25|10622.33|10622.33|10622.33|10622.33|10620.42|10620.42|0
1693827000000|2023-09-04 11:30:00|10621.54|10621.54|10624.15|10624.15|10624.15|10624.15|10621.54|10621.54|0
1693827300000|2023-09-04 11:35:00|10627.27|10627.27|10632.86|10632.86|10632.86|10632.86|10627.27|10627.27|0
1693827600000|2023-09-04 11:40:00|10633.59|10633.59|10635.57|10635.57|10635.57|10635.57|10633.59|10633.59|0
1693827900000|2023-09-04 11:45:00|10636.06|10636.06|10626.17|10626.17|10636.23|10636.23|10626.1|10626.1|0
1693828200000|2023-09-04 11:50:00|10624.72|10624.72|10625.25|10625.25|10625.25|10625.25|10622.62|10622.62|0
1693828500000|2023-09-04 11:55:00|10624.57|10624.57|10626.96|10626.96|10626.96|10626.96|10624.57|10624.57|0
1693828800000|2023-09-04 12:00:00|10627.76|10627.76|10621.69|10621.69|10629.44|10629.44|10620.06|10620.06|0
1693829100000|2023-09-04 12:05:00|10621.36|10621.36|10615.96|10615.96|10621.36|10621.36|10615.96|10615.96|0
1693829400000|2023-09-04 12:10:00|10615.02|10615.02|10625.01|10625.01|10625.01|10625.01|10614.57|10614.57|0
1693829700000|2023-09-04 12:15:00|10624.29|10624.29|10623.85|10623.85|10625.06|10625.06|10623.8|10623.8|0
1693830000000|2023-09-04 12:20:00|10622.88|10622.88|10619.08|10619.08|10622.88|10622.88|10619.08|10619.08|0
1693830300000|2023-09-04 12:25:00|10620.24|10620.24|10628.12|10628.12|10628.84|10628.84|10619.75|10619.75|0
1693830600000|2023-09-04 12:30:00|10627.39|10627.39|10617.68|10617.68|10627.39|10627.39|10617.68|10617.68|0
1693830900000|2023-09-04 12:35:00|10616.87|10616.87|10608.24|10608.24|10616.87|10616.87|10608.24|10608.24|0
1693831200000|2023-09-04 12:40:00|10605.28|10605.28|10601.66|10601.66|10607.35|10607.35|10601.66|10601.66|0
1693831500000|2023-09-04 12:45:00|10600.69|10600.69|10589.3|10589.3|10600.69|10600.69|10589.18|10589.18|0
1693831800000|2023-09-04 12:50:00|10590.43|10590.43|10593.67|10593.67|10595.85|10595.85|10590.43|10590.43|0
1693832100000|2023-09-04 12:55:00|10596.73|10596.73|10601.58|10601.58|10602.39|10602.39|10596.73|10596.73|0
1693832400000|2023-09-04 13:00:00|10600.12|10600.12|10597.19|10597.19|10600.37|10600.37|10597.19|10597.19|0
1693832700000|2023-09-04 13:05:00|10594.6|10594.6|10586.33|10586.33|10594.6|10594.6|10581.32|10581.32|0
1693833000000|2023-09-04 13:10:00|10586.11|10586.11|10595.05|10595.05|10595.05|10595.05|10586.11|10586.11|0
1693833300000|2023-09-04 13:15:00|10595.54|10595.54|10595.08|10595.08|10596.33|10596.33|10594.35|10594.35|0
1693833600000|2023-09-04 13:20:00|10593.87|10593.87|10593.93|10593.93|10596.86|10596.86|10593.87|10593.87|0
1693833900000|2023-09-04 13:25:00|10593.44|10593.44|10589.25|10589.25|10593.44|10593.44|10588.75|10588.75|0
1693834200000|2023-09-04 13:30:00|10587.79|10587.79|10580.5|10580.5|10588.02|10588.02|10579.7|10579.7|0
1693834500000|2023-09-04 13:35:00|10578.87|10578.87|10572.86|10572.86|10579.6|10579.6|10572.86|10572.86|0
1693834800000|2023-09-04 13:40:00|10571.96|10571.96|10587.44|10587.44|10587.44|10587.44|10571.96|10571.96|0
1693835100000|2023-09-04 13:45:00|10586.95|10586.95|10587.37|10587.37|10588.55|10588.55|10586.95|10586.95|0
1693835400000|2023-09-04 13:50:00|10587.86|10587.86|10592.22|10592.22|10592.67|10592.67|10587.86|10587.86|0
1693835700000|2023-09-04 13:55:00|10591.77|10591.77|10581.96|10581.96|10591.77|10591.77|10581.96|10581.96|0
1693836000000|2023-09-04 14:00:00|10580.99|10580.99|10565.89|10565.89|10580.99|10580.99|10565.89|10565.89|0
1693836300000|2023-09-04 14:05:00|10564.66|10564.66|10567.31|10567.31|10568.12|10568.12|10561.63|10561.63|0
1693836600000|2023-09-04 14:10:00|10566.86|10566.86|10566.39|10566.39|10567.52|10567.52|10566.13|10566.13|0
1693836900000|2023-09-04 14:15:00|10565.9|10565.9|10569.46|10569.46|10570.6|10570.6|10564.92|10564.92|0
1693837200000|2023-09-04 14:20:00|10569.8|10569.8|10552.27|10552.27|10569.8|10569.8|10551.71|10551.71|0
1693837500000|2023-09-04 14:25:00|10551.54|10551.54|10547.5|10547.5|10551.54|10551.54|10539.82|10539.82|0
1693837800000|2023-09-04 14:30:00|10547.84|10547.84|10540.5|10540.5|10547.84|10547.84|10540.3|10540.3|0
1693838100000|2023-09-04 14:35:00|10540.05|10540.05|10539.63|10539.63|10540.57|10540.57|10537.52|10537.52|0
1693838400000|2023-09-04 14:40:00|10540.19|10540.19|10553.6|10553.6|10553.6|10553.6|10540.08|10540.08|0
1693838700000|2023-09-04 14:45:00|10554.73|10554.73|10546.15|10546.15|10557.25|10557.25|10546.15|10546.15|0
1693839000000|2023-09-04 14:50:00|10544.8|10544.8|10540.16|10540.16|10544.8|10544.8|10535.93|10535.93|0
1693839300000|2023-09-04 14:55:00|10546.49|10546.49|10544.28|10544.28|10549.42|10549.42|10543.83|10543.83|0
1693839600000|2023-09-04 15:00:00|10544.77|10544.77|10539.51|10539.51|10545.67|10545.67|10539.06|10539.06|0
1693839900000|2023-09-04 15:05:00|10539.74|10539.74|10535.92|10535.92|10539.85|10539.85|10527.49|10527.49|0
1693840200000|2023-09-04 15:10:00|10536.65|10536.65|10546.26|10546.26|10546.26|10546.26|10536.65|10536.65|0
1693840500000|2023-09-04 15:15:00|10545.45|10545.45|10555.99|10555.99|10556.53|10556.53|10545.45|10545.45|0
1693840800000|2023-09-04 15:20:00|10555.54|10555.54|10558.05|10558.05|10559.92|10559.92|10555.42|10555.42|0
1693841100000|2023-09-04 15:25:00|10558.78|10558.78|10554.9|10554.9|10559.51|10559.51|10554.45|10554.45|0
1693898100000|2023-09-05 07:15:00|10475.34|10475.34|10460.47|10460.47|10488.57|10488.57|10460.47|10460.47|0
1693898400000|2023-09-05 07:20:00|10460.02|10460.02|10462.06|10462.06|10465.97|10465.97|10460.02|10460.02|0
1693898700000|2023-09-05 07:25:00|10463.67|10463.67|10453.97|10453.97|10463.67|10463.67|10453.97|10453.97|0
1693899000000|2023-09-05 07:30:00|10451.05|10451.05|10442.87|10442.87|10451.05|10451.05|10440.86|10440.86|0
1693899300000|2023-09-05 07:35:00|10440.69|10440.69|10439.69|10439.69|10441.26|10441.26|10437.55|10437.55|0
1693899600000|2023-09-05 07:40:00|10437.5|10437.5|10434.66|10434.66|10437.5|10437.5|10433.95|10433.95|0
1693899900000|2023-09-05 07:45:00|10435.79|10435.79|10460.82|10460.82|10460.82|10460.82|10434.66|10434.66|0
1693900200000|2023-09-05 07:50:00|10461.63|10461.63|10462.7|10462.7|10466.67|10466.67|10458.35|10458.35|0
1693900500000|2023-09-05 07:55:00|10460.76|10460.76|10459.15|10459.15|10460.76|10460.76|10458.67|10458.67|0
1693900800000|2023-09-05 08:00:00|10459.6|10459.6|10458.78|10458.78|10460.78|10460.78|10458.78|10458.78|0
1693901100000|2023-09-05 08:05:00|10458.05|10458.05|10445.21|10445.21|10462.38|10462.38|10445.21|10445.21|0
1693901400000|2023-09-05 08:10:00|10446.11|10446.11|10448.75|10448.75|10448.75|10448.75|10442.07|10442.07|0
1693901700000|2023-09-05 08:15:00|10447.85|10447.85|10453.06|10453.06|10453.06|10453.06|10447.85|10447.85|0
1693902000000|2023-09-05 08:20:00|10453.86|10453.86|10458.79|10458.79|10458.79|10458.79|10453.86|10453.86|0
1693902300000|2023-09-05 08:25:00|10462.06|10462.06|10474.48|10474.48|10474.48|10474.48|10462.06|10462.06|0
1693902600000|2023-09-05 08:30:00|10473.86|10473.86|10478.36|10478.36|10478.36|10478.36|10473.86|10473.86|0
1693902900000|2023-09-05 08:35:00|10477.63|10477.63|10483.47|10483.47|10483.75|10483.75|10477.63|10477.63|0
1693903200000|2023-09-05 08:40:00|10484.27|10484.27|10479.69|10479.69|10484.27|10484.27|10479.69|10479.69|0
1693903500000|2023-09-05 08:45:00|10478.79|10478.79|10483.22|10483.22|10483.22|10483.22|10478.79|10478.79|0
1693903800000|2023-09-05 08:50:00|10483.67|10483.67|10482.43|10482.43|10483.67|10483.67|10481.98|10481.98|0
1693904100000|2023-09-05 08:55:00|10486.07|10486.07|10493.04|10493.04|10493.84|10493.84|10486.07|10486.07|0
1693904400000|2023-09-05 09:00:00|10492.54|10492.54|10491.09|10491.09|10493.03|10493.03|10491.09|10491.09|0
1693904700000|2023-09-05 09:05:00|10489.64|10489.64|10489.58|10489.58|10490.59|10490.59|10486.94|10486.94|0
1693905000000|2023-09-05 09:10:00|10494.29|10494.29|10494.29|10494.29|10494.29|10494.29|10494.29|10494.29|0
1693905300000|2023-09-05 09:15:00|10495.27|10495.27|10499.95|10499.95|10499.95|10499.95|10495.27|10495.27|0
1693905600000|2023-09-05 09:20:00|10502.87|10502.87|10517.9|10517.9|10517.9|10517.9|10502.87|10502.87|0
1693905900000|2023-09-05 09:25:00|10518.87|10518.87|10527.36|10527.36|10527.36|10527.36|10518.38|10518.38|0
1693906200000|2023-09-05 09:30:00|10527.81|10527.81|10531|10531|10534.1|10534.1|10527.81|10527.81|0
1693906500000|2023-09-05 09:35:00|10529.55|10529.55|10530.03|10530.03|10530.03|10530.03|10529.55|10529.55|0
1693906800000|2023-09-05 09:40:00|10529.22|10529.22|10523.88|10523.88|10529.22|10529.22|10522.98|10522.98|0
1693907100000|2023-09-05 09:45:00|10525.46|10525.46|10521.02|10521.02|10527.54|10527.54|10520.22|10520.22|0
1693907400000|2023-09-05 09:50:00|10520.54|10520.54|10519.08|10519.08|10520.54|10520.54|10519.08|10519.08|0
1693907700000|2023-09-05 09:55:00|10520.05|10520.05|10523.3|10523.3|10523.3|10523.3|10520.05|10520.05|0
1693908000000|2023-09-05 10:00:00|10524.03|10524.03|10526.28|10526.28|10528.65|10528.65|10524.03|10524.03|0
1693908300000|2023-09-05 10:05:00|10526.61|10526.61|10532.18|10532.18|10532.18|10532.18|10526.61|10526.61|0
1693908600000|2023-09-05 10:10:00|10532.63|10532.63|10533.92|10533.92|10534.65|10534.65|10532.63|10532.63|0
1693908900000|2023-09-05 10:15:00|10533.12|10533.12|10535|10535|10535|10535|10532.63|10532.63|0
1693909200000|2023-09-05 10:20:00|10535.96|10535.96|10535.97|10535.97|10538.89|10538.89|10535.96|10535.96|0
1693909500000|2023-09-05 10:25:00|10537.1|10537.1|10534.5|10534.5|10537.91|10537.91|10534.5|10534.5|0
1693909800000|2023-09-05 10:30:00|10536.13|10536.13|10535.93|10535.93|10536.13|10536.13|10533.43|10533.43|0
1693910100000|2023-09-05 10:35:00|10537.1|10537.1|10542.21|10542.21|10542.53|10542.53|10537.1|10537.1|0
1693910400000|2023-09-05 10:40:00|10542.62|10542.62|10540.73|10540.73|10543.42|10543.42|10539.39|10539.39|0
1693910700000|2023-09-05 10:45:00|10540.28|10540.28|10541.67|10541.67|10541.67|10541.67|10540|10540|0
1693911000000|2023-09-05 10:50:00|10542.11|10542.11|10542.39|10542.39|10542.61|10542.61|10539.97|10539.97|0
1693911300000|2023-09-05 10:55:00|10543.85|10543.85|10542.62|10542.62|10545.2|10545.2|10540.89|10540.89|0
1693911600000|2023-09-05 11:00:00|10544.08|10544.08|10538.05|10538.05|10544.53|10544.53|10538.05|10538.05|0
1693911900000|2023-09-05 11:05:00|10537.6|10537.6|10543.8|10543.8|10545.38|10545.38|10536.2|10536.2|0
1693912200000|2023-09-05 11:10:00|10544.7|10544.7|10548.37|10548.37|10548.37|10548.37|10542.83|10542.83|0
1693912500000|2023-09-05 11:15:00|10549.18|10549.18|10551.94|10551.94|10552.91|10552.91|10549.18|10549.18|0
1693912800000|2023-09-05 11:20:00|10552.43|10552.43|10549.54|10549.54|10553.32|10553.32|10547.93|10547.93|0
1693913100000|2023-09-05 11:25:00|10548.81|10548.81|10551.44|10551.44|10551.44|10551.44|10547.43|10547.43|0
1693913400000|2023-09-05 11:30:00|10553.81|10553.81|10566.68|10566.68|10567.77|10567.77|10553.81|10553.81|0
1693913700000|2023-09-05 11:35:00|10568.13|10568.13|10577.91|10577.91|10578.71|10578.71|10568.13|10568.13|0
1693914000000|2023-09-05 11:40:00|10580.1|10580.1|10584.54|10584.54|10584.54|10584.54|10580.1|10580.1|0
1693914300000|2023-09-05 11:45:00|10583.19|10583.19|10581.76|10581.76|10583.64|10583.64|10580.46|10580.46|0
1693914600000|2023-09-05 11:50:00|10581.31|10581.31|10583.18|10583.18|10583.63|10583.63|10577.34|10577.34|0
1693914900000|2023-09-05 11:55:00|10582.45|10582.45|10581.38|10581.38|10582.45|10582.45|10579.75|10579.75|0
1693915200000|2023-09-05 12:00:00|10586.13|10586.13|10584.88|10584.88|10586.13|10586.13|10584.88|10584.88|0
1693915500000|2023-09-05 12:05:00|10585.33|10585.33|10585.89|10585.89|10586.62|10586.62|10585.33|10585.33|0
1693915800000|2023-09-05 12:10:00|10586.69|10586.69|10585.79|10585.79|10586.69|10586.69|10585.79|10585.79|0
1693916100000|2023-09-05 12:15:00|10586.24|10586.24|10586.96|10586.96|10590.75|10590.75|10586.24|10586.24|0
1693916400000|2023-09-05 12:20:00|10586.23|10586.23|10578.53|10578.53|10587.16|10587.16|10577.63|10577.63|0
1693916700000|2023-09-05 12:25:00|10578.98|10578.98|10583.63|10583.63|10583.63|10583.63|10578.53|10578.53|0
1693917000000|2023-09-05 12:30:00|10584.98|10584.98|10575.78|10575.78|10587.07|10587.07|10575.78|10575.78|0
1693917300000|2023-09-05 12:35:00|10575.05|10575.05|10559.57|10559.57|10575.05|10575.05|10559.57|10559.57|0
1693917600000|2023-09-05 12:40:00|10556.33|10556.33|10567.07|10567.07|10567.97|10567.97|10554.37|10554.37|0
1693917900000|2023-09-05 12:45:00|10567.52|10567.52|10567.42|10567.42|10568.01|10568.01|10563.97|10563.97|0
1693918200000|2023-09-05 12:50:00|10567.87|10567.87|10572.23|10572.23|10575.78|10575.78|10567.87|10567.87|0
1693918500000|2023-09-05 12:55:00|10572.67|10572.67|10562.76|10562.76|10572.67|10572.67|10560|10560|0
1693918800000|2023-09-05 13:00:00|10562.28|10562.28|10556.96|10556.96|10562.28|10562.28|10546.64|10546.64|0
1693919100000|2023-09-05 13:05:00|10557.69|10557.69|10550.99|10550.99|10560.17|10560.17|10550.99|10550.99|0
1693919400000|2023-09-05 13:10:00|10550.54|10550.54|10545.61|10545.61|10550.54|10550.54|10545.61|10545.61|0
1693919700000|2023-09-05 13:15:00|10545.16|10545.16|10540.47|10540.47|10545.46|10545.46|10540.02|10540.02|0
1693920000000|2023-09-05 13:20:00|10540.92|10540.92|10535.69|10535.69|10541.36|10541.36|10535.69|10535.69|0
1693920300000|2023-09-05 13:25:00|10534.96|10534.96|10530.18|10530.18|10534.96|10534.96|10528.6|10528.6|0
1693920600000|2023-09-05 13:30:00|10529.45|10529.45|10530.49|10530.49|10538.55|10538.55|10529.45|10529.45|0
1693920900000|2023-09-05 13:35:00|10530.98|10530.98|10529.75|10529.75|10533.86|10533.86|10526.04|10526.04|0
1693921200000|2023-09-05 13:40:00|10532.97|10532.97|10506.98|10506.98|10532.97|10532.97|10502.85|10502.85|0
1693921500000|2023-09-05 13:45:00|10508.92|10508.92|10511.51|10511.51|10519.76|10519.76|10507.63|10507.63|0
1693921800000|2023-09-05 13:50:00|10510.06|10510.06|10489.59|10489.59|10510.79|10510.79|10488.79|10488.79|0
1693922100000|2023-09-05 13:55:00|10489.11|10489.11|10488.53|10488.53|10491.4|10491.4|10487.65|10487.65|0
1693922400000|2023-09-05 14:00:00|10488.04|10488.04|10462.72|10462.72|10488.04|10488.04|10462.72|10462.72|0
1693922700000|2023-09-05 14:05:00|10460.37|10460.37|10449.99|10449.99|10461.31|10461.31|10449.09|10449.09|0
1693923000000|2023-09-05 14:10:00|10449.26|10449.26|10450.59|10450.59|10451.96|10451.96|10448.88|10448.88|0
1693923300000|2023-09-05 14:15:00|10448.65|10448.65|10452.37|10452.37|10453.34|10453.34|10440.3|10440.3|0
1693923600000|2023-09-05 14:20:00|10453.98|10453.98|10466.43|10466.43|10466.43|10466.43|10453.98|10453.98|0
1693923900000|2023-09-05 14:25:00|10468.84|10468.84|10478.55|10478.55|10479.04|10479.04|10468.84|10468.84|0
1693924200000|2023-09-05 14:30:00|10477.82|10477.82|10473.7|10473.7|10481.99|10481.99|10473.7|10473.7|0
1693924500000|2023-09-05 14:35:00|10474.27|10474.27|10474.02|10474.02|10478.2|10478.2|10474.02|10474.02|0
1693924800000|2023-09-05 14:40:00|10473.22|10473.22|10472.8|10472.8|10474.03|10474.03|10471.14|10471.14|0
1693925100000|2023-09-05 14:45:00|10472.35|10472.35|10459.71|10459.71|10472.35|10472.35|10459.71|10459.71|0
1693925400000|2023-09-05 14:50:00|10461.65|10461.65|10464.59|10464.59|10465.55|10465.55|10461.65|10461.65|0
1693925700000|2023-09-05 14:55:00|10466.2|10466.2|10469.9|10469.9|10471.51|10471.51|10465.46|10465.46|0
1693926000000|2023-09-05 15:00:00|10469.45|10469.45|10472.76|10472.76|10472.76|10472.76|10466.25|10466.25|0
1693926300000|2023-09-05 15:05:00|10473.89|10473.89|10486.48|10486.48|10488.97|10488.97|10473.89|10473.89|0
1693926600000|2023-09-05 15:10:00|10486.14|10486.14|10488.64|10488.64|10490.74|10490.74|10484.78|10484.78|0
1693926900000|2023-09-05 15:15:00|10489.09|10489.09|10485.68|10485.68|10492.08|10492.08|10485.23|10485.23|0
1693927200000|2023-09-05 15:20:00|10484.88|10484.88|10469.19|10469.19|10484.88|10484.88|10469.19|10469.19|0
1693927500000|2023-09-05 15:25:00|10468.71|10468.71|10464.29|10464.29|10471.03|10471.03|10461.27|10461.27|0
1693984500000|2023-09-06 07:15:00|10348.25|10348.25|10348.43|10348.43|10363.21|10363.21|10343.75|10343.75|0
1693984800000|2023-09-06 07:20:00|10349.88|10349.88|10351.26|10351.26|10353.09|10353.09|10347.24|10347.24|0
1693985100000|2023-09-06 07:25:00|10351.71|10351.71|10329.53|10329.53|10352.91|10352.91|10329.53|10329.53|0
1693985400000|2023-09-06 07:30:00|10329.42|10329.42|10281.39|10281.39|10329.42|10329.42|10281.39|10281.39|0
1693985700000|2023-09-06 07:35:00|10282.74|10282.74|10319.01|10319.01|10321|10321|10282.74|10282.74|0
1693986000000|2023-09-06 07:40:00|10320.47|10320.47|10325.91|10325.91|10325.91|10325.91|10320.47|10320.47|0
1693986300000|2023-09-06 07:45:00|10321.4|10321.4|10315.61|10315.61|10322.75|10322.75|10315.61|10315.61|0
1693986600000|2023-09-06 07:50:00|10317.41|10317.41|10312.61|10312.61|10319.02|10319.02|10310.91|10310.91|0
1693986900000|2023-09-06 07:55:00|10313.51|10313.51|10306.24|10306.24|10316.01|10316.01|10306.24|10306.24|0
1693987200000|2023-09-06 08:00:00|10305.34|10305.34|10325.21|10325.21|10325.21|10325.21|10305.34|10305.34|0
1693987500000|2023-09-06 08:05:00|10323.75|10323.75|10328.79|10328.79|10329.28|10329.28|10323.02|10323.02|0
1693987800000|2023-09-06 08:10:00|10327.9|10327.9|10330.95|10330.95|10331.93|10331.93|10326.7|10326.7|0
1693988100000|2023-09-06 08:15:00|10330.46|10330.46|10304.4|10304.4|10330.46|10330.46|10304.4|10304.4|0
1693988400000|2023-09-06 08:20:00|10303.44|10303.44|10299.6|10299.6|10304.17|10304.17|10299.6|10299.6|0
1693988700000|2023-09-06 08:25:00|10300.5|10300.5|10292.02|10292.02|10300.95|10300.95|10291.85|10291.85|0
1693989000000|2023-09-06 08:30:00|10291.22|10291.22|10287.07|10287.07|10291.22|10291.22|10284.49|10284.49|0
1693989300000|2023-09-06 08:35:00|10287.32|10287.32|10272.04|10272.04|10287.32|10287.32|10272.04|10272.04|0
1693989600000|2023-09-06 08:40:00|10272.49|10272.49|10286.93|10286.93|10286.93|10286.93|10270.3|10270.3|0
1693989900000|2023-09-06 08:45:00|10284.56|10284.56|10281.97|10281.97|10284.8|10284.8|10281.24|10281.24|0
1693990200000|2023-09-06 08:50:00|10283.55|10283.55|10280.31|10280.31|10285.22|10285.22|10280.31|10280.31|0
1693990500000|2023-09-06 08:55:00|10279.34|10279.34|10285.28|10285.28|10285.3|10285.3|10278|10278|0
1693990800000|2023-09-06 09:00:00|10283.69|10283.69|10297.09|10297.09|10297.09|10297.09|10283.69|10283.69|0
1693991100000|2023-09-06 09:05:00|10299.51|10299.51|10298.13|10298.13|10299.99|10299.99|10295.55|10295.55|0
1693991400000|2023-09-06 09:10:00|10299.74|10299.74|10302.3|10302.3|10304.19|10304.19|10299.74|10299.74|0
1693991700000|2023-09-06 09:15:00|10303.43|10303.43|10322.26|10322.26|10324.5|10324.5|10303.43|10303.43|0
1693992000000|2023-09-06 09:20:00|10324.45|10324.45|10311.19|10311.19|10326.36|10326.36|10311.19|10311.19|0
1693992300000|2023-09-06 09:25:00|10309.84|10309.84|10313.66|10313.66|10313.66|10313.66|10309.84|10309.84|0
1693992600000|2023-09-06 09:30:00|10312.76|10312.76|10312.54|10312.54|10312.76|10312.76|10312.54|10312.54|0
1693992900000|2023-09-06 09:35:00|10306.67|10306.67|10300.24|10300.24|10306.67|10306.67|10300.24|10300.24|0
1693993200000|2023-09-06 09:40:00|10299.44|10299.44|10290.45|10290.45|10299.44|10299.44|10290.45|10290.45|0
1693993500000|2023-09-06 09:45:00|10289.11|10289.11|10288.2|10288.2|10290.56|10290.56|10287.59|10287.59|0
1693993800000|2023-09-06 09:50:00|10288.99|10288.99|10295.65|10295.65|10297.31|10297.31|10288.99|10288.99|0
1693994100000|2023-09-06 09:55:00|10297.79|10297.79|10297.12|10297.12|10298.02|10298.02|10292|10292|0
1693994400000|2023-09-06 10:00:00|10298.57|10298.57|10302.49|10302.49|10305.09|10305.09|10298.57|10298.57|0
1693994700000|2023-09-06 10:05:00|10303.22|10303.22|10301.76|10301.76|10303.22|10303.22|10301.76|10301.76|0
1693995000000|2023-09-06 10:10:00|10303.22|10303.22|10318.01|10318.01|10318.12|10318.12|10302.73|10302.73|0
1693995300000|2023-09-06 10:15:00|10318.74|10318.74|10318.73|10318.73|10319.87|10319.87|10318.73|10318.73|0
1693995600000|2023-09-06 10:20:00|10318.25|10318.25|10315.54|10315.54|10319.04|10319.04|10315.54|10315.54|0
1693995900000|2023-09-06 10:25:00|10314.08|10314.08|10298.97|10298.97|10314.08|10314.08|10298.97|10298.97|0
1693996200000|2023-09-06 10:30:00|10298.48|10298.48|10284.74|10284.74|10298.48|10298.48|10281.95|10281.95|0
1693996500000|2023-09-06 10:35:00|10290.12|10290.12|10283.09|10283.09|10291.25|10291.25|10283.09|10283.09|0
1693996800000|2023-09-06 10:40:00|10281.03|10281.03|10288.09|10288.09|10288.09|10288.09|10281.03|10281.03|0
1693997100000|2023-09-06 10:45:00|10290.5|10290.5|10298.22|10298.22|10298.59|10298.59|10290.5|10290.5|0
1693997400000|2023-09-06 10:50:00|10298.67|10298.67|10312.51|10312.51|10312.51|10312.51|10298.67|10298.67|0
1693997700000|2023-09-06 10:55:00|10310.81|10310.81|10314.63|10314.63|10314.63|10314.63|10308.53|10308.53|0
1693998000000|2023-09-06 11:00:00|10321.41|10321.41|10322.45|10322.45|10323.73|10323.73|10321.41|10321.41|0
1693998300000|2023-09-06 11:05:00|10321.64|10321.64|10319.89|10319.89|10321.64|10321.64|10314.41|10314.41|0
1693998600000|2023-09-06 11:10:00|10322.81|10322.81|10322.74|10322.74|10324.2|10324.2|10322.57|10322.57|0
1693998900000|2023-09-06 11:15:00|10324.68|10324.68|10320.47|10320.47|10324.68|10324.68|10319.54|10319.54|0
1693999200000|2023-09-06 11:20:00|10325.76|10325.76|10327.03|10327.03|10329.31|10329.31|10325.76|10325.76|0
1693999500000|2023-09-06 11:25:00|10326.06|10326.06|10321.82|10321.82|10326.06|10326.06|10320.61|10320.61|0
1693999800000|2023-09-06 11:30:00|10322.79|10322.79|10317.72|10317.72|10324.94|10324.94|10317.72|10317.72|0
1694000100000|2023-09-06 11:35:00|10315.36|10315.36|10324.37|10324.37|10324.37|10324.37|10312.33|10312.33|0
1694000400000|2023-09-06 11:40:00|10325.11|10325.11|10324.36|10324.36|10325.11|10325.11|10323.57|10323.57|0
1694000700000|2023-09-06 11:45:00|10324.84|10324.84|10324.35|10324.35|10325.73|10325.73|10324.35|10324.35|0
1694001000000|2023-09-06 11:50:00|10322.89|10322.89|10311.34|10311.34|10324.27|10324.27|10310.8|10310.8|0
1694001300000|2023-09-06 11:55:00|10312.8|10312.8|10329.13|10329.13|10330.1|10330.1|10312.8|10312.8|0
1694001600000|2023-09-06 12:00:00|10329.61|10329.61|10329.09|10329.09|10332.01|10332.01|10328.64|10328.64|0
1694001900000|2023-09-06 12:05:00|10329.99|10329.99|10332.38|10332.38|10333.11|10333.11|10329.99|10329.99|0
1694002200000|2023-09-06 12:10:00|10331.48|10331.48|10316.48|10316.48|10331.48|10331.48|10316.48|10316.48|0
1694002500000|2023-09-06 12:15:00|10317.28|10317.28|10322.02|10322.02|10323.85|10323.85|10317.28|10317.28|0
1694002800000|2023-09-06 12:20:00|10320.44|10320.44|10314.94|10314.94|10321.89|10321.89|10314.05|10314.05|0
1694003100000|2023-09-06 12:25:00|10315.39|10315.39|10311.83|10311.83|10316.2|10316.2|10310.05|10310.05|0
1694003400000|2023-09-06 12:30:00|10311.61|10311.61|10306.13|10306.13|10316.66|10316.66|10306.13|10306.13|0
1694003700000|2023-09-06 12:35:00|10305.33|10305.33|10316.91|10316.91|10316.91|10316.91|10305.33|10305.33|0
1694004000000|2023-09-06 12:40:00|10317.16|10317.16|10325.27|10325.27|10325.27|10325.27|10317.16|10317.16|0
1694004300000|2023-09-06 12:45:00|10325.72|10325.72|10323.85|10323.85|10328.1|10328.1|10322.89|10322.89|0
1694004600000|2023-09-06 12:50:00|10324.33|10324.33|10337.97|10337.97|10338.76|10338.76|10323.54|10323.54|0
1694004900000|2023-09-06 12:55:00|10338.19|10338.19|10341.72|10341.72|10343.72|10343.72|10337.24|10337.24|0
1694005200000|2023-09-06 13:00:00|10342.21|10342.21|10346.6|10346.6|10346.6|10346.6|10341.97|10341.97|0
1694005500000|2023-09-06 13:05:00|10347.33|10347.33|10342.23|10342.23|10347.33|10347.33|10341.62|10341.62|0
1694005800000|2023-09-06 13:10:00|10343.04|10343.04|10349.77|10349.77|10350.56|10350.56|10343.04|10343.04|0
1694006100000|2023-09-06 13:15:00|10348.14|10348.14|10331.11|10331.11|10348.14|10348.14|10331.11|10331.11|0
1694006400000|2023-09-06 13:20:00|10333.48|10333.48|10340.08|10340.08|10341.22|10341.22|10332.69|10332.69|0
1694006700000|2023-09-06 13:25:00|10340.53|10340.53|10405.07|10405.07|10405.07|10405.07|10340.53|10340.53|0
1694007000000|2023-09-06 13:30:00|10404.58|10404.58|10459.25|10459.25|10461.63|10461.63|10404.58|10404.58|0
1694007300000|2023-09-06 13:35:00|10456.03|10456.03|10441.21|10441.21|10456.03|10456.03|10433.5|10433.5|0
1694007600000|2023-09-06 13:40:00|10441.66|10441.66|10438.02|10438.02|10443.85|10443.85|10431.05|10431.05|0
1694007900000|2023-09-06 13:45:00|10436.89|10436.89|10435.83|10435.83|10458.65|10458.65|10435.83|10435.83|0
1694008200000|2023-09-06 13:50:00|10435.03|10435.03|10451.99|10451.99|10451.99|10451.99|10434.58|10434.58|0
1694008500000|2023-09-06 13:55:00|10453.33|10453.33|10450.8|10450.8|10457.01|10457.01|10449.2|10449.2|0
1694008800000|2023-09-06 14:00:00|10450.55|10450.55|10466.25|10466.25|10466.25|10466.25|10436.38|10436.38|0
1694009100000|2023-09-06 14:05:00|10467.38|10467.38|10459.14|10459.14|10471.21|10471.21|10459.14|10459.14|0
1694009400000|2023-09-06 14:10:00|10458.89|10458.89|10425.83|10425.83|10459.62|10459.62|10425.83|10425.83|0
1694009700000|2023-09-06 14:15:00|10425.04|10425.04|10422.42|10422.42|10425.04|10425.04|10409.48|10409.48|0
1694010000000|2023-09-06 14:20:00|10422.87|10422.87|10416.08|10416.08|10432.36|10432.36|10416.08|10416.08|0
1694010300000|2023-09-06 14:25:00|10413.71|10413.71|10400.79|10400.79|10419.33|10419.33|10400.79|10400.79|0
1694010600000|2023-09-06 14:30:00|10399.99|10399.99|10410.05|10410.05|10412.2|10412.2|10397.27|10397.27|0
1694010900000|2023-09-06 14:35:00|10410.29|10410.29|10399.16|10399.16|10410.29|10410.29|10397.58|10397.58|0
1694011200000|2023-09-06 14:40:00|10398.19|10398.19|10395.61|10395.61|10398.19|10398.19|10394.71|10394.71|0
1694011500000|2023-09-06 14:45:00|10394.64|10394.64|10393.71|10393.71|10394.64|10394.64|10390.57|10390.57|0
1694011800000|2023-09-06 14:50:00|10393.94|10393.94|10389.02|10389.02|10393.94|10393.94|10385.56|10385.56|0
1694012100000|2023-09-06 14:55:00|10389.95|10389.95|10392.82|10392.82|10400.39|10400.39|10388.6|10388.6|0
1694012400000|2023-09-06 15:00:00|10392.34|10392.34|10394.98|10394.98|10395.47|10395.47|10392.34|10392.34|0
1694012700000|2023-09-06 15:05:00|10394.25|10394.25|10391.25|10391.25|10394.25|10394.25|10381.12|10381.12|0
1694013000000|2023-09-06 15:10:00|10391.5|10391.5|10387.88|10387.88|10392.33|10392.33|10387.59|10387.59|0
1694013300000|2023-09-06 15:15:00|10388.78|10388.78|10392.54|10392.54|10392.54|10392.54|10385.12|10385.12|0
1694013600000|2023-09-06 15:20:00|10393.02|10393.02|10390.93|10390.93|10393.02|10393.02|10389.19|10389.19|0
1694013900000|2023-09-06 15:25:00|10390.44|10390.44|10391.28|10391.28|10392.75|10392.75|10388.41|10388.41|0
1694070900000|2023-09-07 07:15:00|10383.08|10383.08|10379.1|10379.1|10383.08|10383.08|10375.72|10375.72|0
1694071200000|2023-09-07 07:20:00|10375.72|10375.72|10370.96|10370.96|10375.72|10375.72|10369.57|10369.57|0
1694071500000|2023-09-07 07:25:00|10370.52|10370.52|10363.62|10363.62|10371.48|10371.48|10359.02|10359.02|0
1694071800000|2023-09-07 07:30:00|10362.16|10362.16|10352.54|10352.54|10362.82|10362.82|10350.28|10350.28|0
1694072100000|2023-09-07 07:35:00|10351.51|10351.51|10331.72|10331.72|10355.22|10355.22|10331.72|10331.72|0
1694072400000|2023-09-07 07:40:00|10331.96|10331.96|10338.32|10338.32|10338.32|10338.32|10326.96|10326.96|0
1694072700000|2023-09-07 07:45:00|10339.77|10339.77|10341.16|10341.16|10343.31|10343.31|10325.74|10325.74|0
1694073000000|2023-09-07 07:50:00|10340.36|10340.36|10388.36|10388.36|10388.36|10388.36|10339.18|10339.18|0
1694073300000|2023-09-07 07:55:00|10386.9|10386.9|10401.71|10401.71|10402.44|10402.44|10386.9|10386.9|0
1694073600000|2023-09-07 08:00:00|10403.32|10403.32|10375.76|10375.76|10403.32|10403.32|10375.76|10375.76|0
1694073900000|2023-09-07 08:05:00|10371.24|10371.24|10377.31|10377.31|10377.76|10377.76|10368.69|10368.69|0
1694074200000|2023-09-07 08:10:00|10376.58|10376.58|10370.57|10370.57|10377.52|10377.52|10370.57|10370.57|0
1694074500000|2023-09-07 08:15:00|10371.75|10371.75|10370.54|10370.54|10376.77|10376.77|10369.81|10369.81|0
1694074800000|2023-09-07 08:20:00|10370.05|10370.05|10364.99|10364.99|10370.05|10370.05|10364.99|10364.99|0
1694075100000|2023-09-07 08:25:00|10364.26|10364.26|10357.78|10357.78|10364.26|10364.26|10357.78|10357.78|0
1694075400000|2023-09-07 08:30:00|10357.33|10357.33|10372.78|10372.78|10373.68|10373.68|10357.33|10357.33|0
1694075700000|2023-09-07 08:35:00|10370.19|10370.19|10378.76|10378.76|10378.76|10378.76|10370.19|10370.19|0
1694076000000|2023-09-07 08:40:00|10377.31|10377.31|10371.85|10371.85|10377.31|10377.31|10371.85|10371.85|0
1694076300000|2023-09-07 08:45:00|10371.4|10371.4|10377.7|10377.7|10377.7|10377.7|10371.4|10371.4|0
1694076600000|2023-09-07 08:50:00|10376.97|10376.97|10391.64|10391.64|10391.64|10391.64|10376.24|10376.24|0
1694076900000|2023-09-07 08:55:00|10392.44|10392.44|10401.93|10401.93|10402.38|10402.38|10392.44|10392.44|0
1694077200000|2023-09-07 09:00:00|10403.06|10403.06|10444.49|10444.49|10444.49|10444.49|10401.81|10401.81|0
1694077500000|2023-09-07 09:05:00|10448.25|10448.25|10456.34|10456.34|10456.34|10456.34|10448.25|10448.25|0
1694077800000|2023-09-07 09:10:00|10457.69|10457.69|10462.81|10462.81|10462.81|10462.81|10455.78|10455.78|0
1694078100000|2023-09-07 09:15:00|10460.54|10460.54|10465.87|10465.87|10465.87|10465.87|10460.54|10460.54|0
1694078400000|2023-09-07 09:20:00|10466.66|10466.66|10457.84|10457.84|10466.66|10466.66|10457.84|10457.84|0
1694078700000|2023-09-07 09:25:00|10456.72|10456.72|10458.15|10458.15|10458.15|10458.15|10455.35|10455.35|0
1694079000000|2023-09-07 09:30:00|10457.7|10457.7|10455.53|10455.53|10458.83|10458.83|10453.81|10453.81|0
1694079300000|2023-09-07 09:35:00|10454.8|10454.8|10450.68|10450.68|10454.8|10454.8|10450.68|10450.68|0
1694079600000|2023-09-07 09:40:00|10451.58|10451.58|10445.99|10445.99|10454.02|10454.02|10445.99|10445.99|0
1694079900000|2023-09-07 09:45:00|10437.77|10437.77|10428.25|10428.25|10440.92|10440.92|10428.25|10428.25|0
1694080200000|2023-09-07 09:50:00|10428.7|10428.7|10426.73|10426.73|10428.7|10428.7|10417.42|10417.42|0
1694080500000|2023-09-07 09:55:00|10427.52|10427.52|10439.69|10439.69|10440.14|10440.14|10427.52|10427.52|0
1694080800000|2023-09-07 10:00:00|10440.14|10440.14|10439.38|10439.38|10443.2|10443.2|10438.61|10438.61|0
1694081100000|2023-09-07 10:05:00|10438.65|10438.65|10440.85|10440.85|10441.91|10441.91|10436.61|10436.61|0
1694081400000|2023-09-07 10:10:00|10438.48|10438.48|10439.12|10439.12|10439.12|10439.12|10436.93|10436.93|0
1694081700000|2023-09-07 10:15:00|10441.15|10441.15|10456.59|10456.59|10460.07|10460.07|10441.15|10441.15|0
1694082000000|2023-09-07 10:20:00|10454.8|10454.8|10453.09|10453.09|10454.8|10454.8|10453.09|10453.09|0
1694082300000|2023-09-07 10:25:00|10449.93|10449.93|10450.17|10450.17|10450.17|10450.17|10444.29|10444.29|0
1694082600000|2023-09-07 10:30:00|10449.44|10449.44|10446.42|10446.42|10450.24|10450.24|10445.17|10445.17|0
1694082900000|2023-09-07 10:35:00|10445.29|10445.29|10444.33|10444.33|10446.1|10446.1|10443.68|10443.68|0
1694083200000|2023-09-07 10:40:00|10442.87|10442.87|10442.2|10442.2|10444.85|10444.85|10442.2|10442.2|0
1694083500000|2023-09-07 10:45:00|10440.74|10440.74|10443.6|10443.6|10443.6|10443.6|10440.74|10440.74|0
1694083800000|2023-09-07 10:50:00|10443.38|10443.38|10445.4|10445.4|10446.19|10446.19|10438.93|10438.93|0
1694084100000|2023-09-07 10:55:00|10444.5|10444.5|10447.26|10447.26|10448.8|10448.8|10444.5|10444.5|0
1694084400000|2023-09-07 11:00:00|10446.47|10446.47|10437.95|10437.95|10446.47|10446.47|10435.14|10435.14|0
1694084700000|2023-09-07 11:05:00|10437.16|10437.16|10433.87|10433.87|10437.16|10437.16|10431.96|10431.96|0
1694085000000|2023-09-07 11:10:00|10433.42|10433.42|10431.16|10431.16|10433.42|10433.42|10431.16|10431.16|0
1694085300000|2023-09-07 11:15:00|10431.95|10431.95|10427.87|10427.87|10431.95|10431.95|10427.87|10427.87|0
1694085600000|2023-09-07 11:20:00|10428.6|10428.6|10424.48|10424.48|10428.6|10428.6|10424.48|10424.48|0
1694085900000|2023-09-07 11:25:00|10424.93|10424.93|10413.1|10413.1|10424.93|10424.93|10413.1|10413.1|0
1694086200000|2023-09-07 11:30:00|10411.52|10411.52|10428.07|10428.07|10429.65|10429.65|10411.52|10411.52|0
1694086500000|2023-09-07 11:35:00|10430.26|10430.26|10433.55|10433.55|10434.84|10434.84|10428.79|10428.79|0
1694086800000|2023-09-07 11:40:00|10434.03|10434.03|10436.37|10436.37|10437.16|10437.16|10434.03|10434.03|0
1694087100000|2023-09-07 11:45:00|10437.34|10437.34|10441.03|10441.03|10441.51|10441.51|10437.34|10437.34|0
1694087400000|2023-09-07 11:50:00|10440.23|10440.23|10442.27|10442.27|10442.27|10442.27|10439.89|10439.89|0
1694087700000|2023-09-07 11:55:00|10441.54|10441.54|10441.69|10441.69|10444.51|10444.51|10441.54|10441.54|0
1694088000000|2023-09-07 12:00:00|10442.89|10442.89|10432.71|10432.71|10443.33|10443.33|10432.71|10432.71|0
1694088300000|2023-09-07 12:05:00|10433.44|10433.44|10434.87|10434.87|10437.77|10437.77|10433.44|10433.44|0
1694088600000|2023-09-07 12:10:00|10433.93|10433.93|10428.54|10428.54|10433.93|10433.93|10428.54|10428.54|0
1694088900000|2023-09-07 12:15:00|10426.93|10426.93|10430.7|10430.7|10430.7|10430.7|10420.36|10420.36|0
1694089200000|2023-09-07 12:20:00|10431.04|10431.04|10434.81|10434.81|10434.81|10434.81|10426.69|10426.69|0
1694089500000|2023-09-07 12:25:00|10437.47|10437.47|10452.47|10452.47|10452.47|10452.47|10437.47|10437.47|0
1694089800000|2023-09-07 12:30:00|10451.02|10451.02|10431.69|10431.69|10451.47|10451.47|10430.14|10430.14|0
1694090100000|2023-09-07 12:35:00|10429.92|10429.92|10431.4|10431.4|10433.11|10433.11|10429.92|10429.92|0
1694090400000|2023-09-07 12:40:00|10431.47|10431.47|10443.3|10443.3|10443.3|10443.3|10430.02|10430.02|0
1694090700000|2023-09-07 12:45:00|10442.85|10442.85|10426.04|10426.04|10443.64|10443.64|10425.86|10425.86|0
1694091000000|2023-09-07 12:50:00|10426.84|10426.84|10414.12|10414.12|10426.84|10426.84|10414.12|10414.12|0
1694091300000|2023-09-07 12:55:00|10413.15|10413.15|10418.11|10418.11|10418.11|10418.11|10410.55|10410.55|0
1694091600000|2023-09-07 13:00:00|10417.38|10417.38|10404.94|10404.94|10417.38|10417.38|10403.96|10403.96|0
1694091900000|2023-09-07 13:05:00|10404.15|10404.15|10406.44|10406.44|10407.59|10407.59|10404.15|10404.15|0
1694092200000|2023-09-07 13:10:00|10405.1|10405.1|10388.68|10388.68|10406.64|10406.64|10388.68|10388.68|0
1694092500000|2023-09-07 13:15:00|10389.97|10389.97|10399.25|10399.25|10399.25|10399.25|10389.97|10389.97|0
1694092800000|2023-09-07 13:20:00|10396.84|10396.84|10422.85|10422.85|10422.85|10422.85|10391.39|10391.39|0
1694093100000|2023-09-07 13:25:00|10423.65|10423.65|10439.4|10439.4|10439.4|10439.4|10422.85|10422.85|0
1694093400000|2023-09-07 13:30:00|10440.75|10440.75|10442.59|10442.59|10446.89|10446.89|10436.72|10436.72|0
1694093700000|2023-09-07 13:35:00|10443.49|10443.49|10438.4|10438.4|10444.22|10444.22|10432.87|10432.87|0
1694094000000|2023-09-07 13:40:00|10439.74|10439.74|10454.15|10454.15|10454.15|10454.15|10439.29|10439.29|0
1694094300000|2023-09-07 13:45:00|10453.9|10453.9|10453.37|10453.37|10462.23|10462.23|10452.88|10452.88|0
1694094600000|2023-09-07 13:50:00|10454.1|10454.1|10447.02|10447.02|10454.1|10454.1|10443.84|10443.84|0
1694094900000|2023-09-07 13:55:00|10446.57|10446.57|10427.03|10427.03|10449.96|10449.96|10425.77|10425.77|0
1694095200000|2023-09-07 14:00:00|10425.44|10425.44|10411.61|10411.61|10425.73|10425.73|10411.61|10411.61|0
1694095500000|2023-09-07 14:05:00|10410|10410|10416.01|10416.01|10419.77|10419.77|10406.76|10406.76|0
1694095800000|2023-09-07 14:10:00|10417.36|10417.36|10419.68|10419.68|10427.25|10427.25|10417.36|10417.36|0
1694096100000|2023-09-07 14:15:00|10420.17|10420.17|10411.03|10411.03|10420.17|10420.17|10406.05|10406.05|0
1694096400000|2023-09-07 14:20:00|10409.9|10409.9|10406.49|10406.49|10411.99|10411.99|10406.49|10406.49|0
1694096700000|2023-09-07 14:25:00|10405.76|10405.76|10413.47|10413.47|10413.47|10413.47|10401.8|10401.8|0
1694097000000|2023-09-07 14:30:00|10413.25|10413.25|10401.07|10401.07|10423.74|10423.74|10401.07|10401.07|0
1694097300000|2023-09-07 14:35:00|10398.97|10398.97|10415.3|10415.3|10415.3|10415.3|10394.93|10394.93|0
1694097600000|2023-09-07 14:40:00|10414.51|10414.51|10429.94|10429.94|10429.94|10429.94|10414.51|10414.51|0
1694097900000|2023-09-07 14:45:00|10429.21|10429.21|10420.19|10420.19|10429.21|10429.21|10420.19|10420.19|0
1694098200000|2023-09-07 14:50:00|10418.4|10418.4|10426.34|10426.34|10426.34|10426.34|10418.4|10418.4|0
1694098500000|2023-09-07 14:55:00|10426.79|10426.79|10426.89|10426.89|10428.23|10428.23|10421.01|10421.01|0
1694098800000|2023-09-07 15:00:00|10424.77|10424.77|10416.82|10416.82|10425.52|10425.52|10416.82|10416.82|0
1694099100000|2023-09-07 15:05:00|10416.71|10416.71|10410.08|10410.08|10416.71|10416.71|10407.71|10407.71|0
1694099400000|2023-09-07 15:10:00|10412.1|10412.1|10412.73|10412.73|10418.35|10418.35|10412.1|10412.1|0
1694099700000|2023-09-07 15:15:00|10413.17|10413.17|10411.31|10411.31|10415.05|10415.05|10411.11|10411.11|0
1694100000000|2023-09-07 15:20:00|10410.86|10410.86|10414.54|10414.54|10417.31|10417.31|10410.86|10410.86|0
1694100300000|2023-09-07 15:25:00|10415.02|10415.02|10417.91|10417.91|10418.53|10418.53|10411.4|10411.4|0
1694157300000|2023-09-08 07:15:00|10453.74|10453.74|10444.4|10444.4|10459.28|10459.28|10441.86|10441.86|0
1694157600000|2023-09-08 07:20:00|10439.38|10439.38|10429.79|10429.79|10439.38|10439.38|10429.34|10429.34|0
1694157900000|2023-09-08 07:25:00|10431.25|10431.25|10419.52|10419.52|10431.25|10431.25|10419.52|10419.52|0
1694158200000|2023-09-08 07:30:00|10417.33|10417.33|10414.65|10414.65|10417.33|10417.33|10411.42|10411.42|0
1694158500000|2023-09-08 07:35:00|10413.2|10413.2|10415.65|10415.65|10419.24|10419.24|10411.59|10411.59|0
1694158800000|2023-09-08 07:40:00|10414.84|10414.84|10412.74|10412.74|10414.84|10414.84|10409.74|10409.74|0
1694159100000|2023-09-08 07:45:00|10411.6|10411.6|10417.75|10417.75|10418.55|10418.55|10411.6|10411.6|0
1694159400000|2023-09-08 07:50:00|10420.71|10420.71|10432.64|10432.64|10432.64|10432.64|10420.71|10420.71|0
1694159700000|2023-09-08 07:55:00|10431.91|10431.91|10441.54|10441.54|10443.23|10443.23|10431.91|10431.91|0
1694160000000|2023-09-08 08:00:00|10436.86|10436.86|10431.81|10431.81|10441.55|10441.55|10430.86|10430.86|0
1694160300000|2023-09-08 08:05:00|10433.27|10433.27|10437.29|10437.29|10437.86|10437.86|10433.27|10433.27|0
1694160600000|2023-09-08 08:10:00|10437.86|10437.86|10423.31|10423.31|10437.86|10437.86|10419.3|10419.3|0
1694160900000|2023-09-08 08:15:00|10421.7|10421.7|10416.31|10416.31|10424.42|10424.42|10416.31|10416.31|0
1694161200000|2023-09-08 08:20:00|10412.35|10412.35|10406.7|10406.7|10413.48|10413.48|10405.62|10405.62|0
1694161500000|2023-09-08 08:25:00|10409.3|10409.3|10402.56|10402.56|10410.35|10410.35|10402.56|10402.56|0
1694161800000|2023-09-08 08:30:00|10399.49|10399.49|10368.99|10368.99|10399.49|10399.49|10368.99|10368.99|0
1694162100000|2023-09-08 08:35:00|10367.38|10367.38|10358.81|10358.81|10373.01|10373.01|10358.58|10358.58|0
1694162400000|2023-09-08 08:40:00|10358.02|10358.02|10365.12|10365.12|10365.12|10365.12|10356.21|10356.21|0
1694162700000|2023-09-08 08:45:00|10365.57|10365.57|10367.86|10367.86|10367.86|10367.86|10360.77|10360.77|0
1694163000000|2023-09-08 08:50:00|10370.05|10370.05|10358.22|10358.22|10370.05|10370.05|10355.84|10355.84|0
1694163300000|2023-09-08 08:55:00|10359.02|10359.02|10344.55|10344.55|10359.02|10359.02|10344.55|10344.55|0
1694163600000|2023-09-08 09:00:00|10343.65|10343.65|10322.94|10322.94|10343.65|10343.65|10320.58|10320.58|0
1694163900000|2023-09-08 09:05:00|10326.95|10326.95|10339.86|10339.86|10339.86|10339.86|10326.27|10326.27|0
1694164200000|2023-09-08 09:10:00|10338.96|10338.96|10353.36|10353.36|10353.36|10353.36|10338.96|10338.96|0
1694164500000|2023-09-08 09:15:00|10354.15|10354.15|10344.29|10344.29|10354.15|10354.15|10343.95|10343.95|0
1694164800000|2023-09-08 09:20:00|10345.19|10345.19|10354.11|10354.11|10354.11|10354.11|10345.19|10345.19|0
1694165100000|2023-09-08 09:25:00|10355.72|10355.72|10359.63|10359.63|10359.63|10359.63|10352.98|10352.98|0
1694165400000|2023-09-08 09:30:00|10360.12|10360.12|10365.98|10365.98|10365.98|10365.98|10360.12|10360.12|0
1694165700000|2023-09-08 09:35:00|10367.91|10367.91|10370.87|10370.87|10370.87|10370.87|10366.66|10366.66|0
1694166000000|2023-09-08 09:40:00|10370.14|10370.14|10376.47|10376.47|10377.37|10377.37|10370.14|10370.14|0
1694166300000|2023-09-08 09:45:00|10376.02|10376.02|10371.62|10371.62|10376.27|10376.27|10370.08|10370.08|0
1694166600000|2023-09-08 09:50:00|10372.59|10372.59|10368.77|10368.77|10373.56|10373.56|10368.77|10368.77|0
1694166900000|2023-09-08 09:55:00|10367.97|10367.97|10369.41|10369.41|10372.31|10372.31|10367.97|10367.97|0
1694167200000|2023-09-08 10:00:00|10368.92|10368.92|10358.65|10358.65|10369.41|10369.41|10358.42|10358.42|0
1694167500000|2023-09-08 10:05:00|10357.91|10357.91|10360.27|10360.27|10361.29|10361.29|10356.45|10356.45|0
1694167800000|2023-09-08 10:10:00|10361.17|10361.17|10361.18|10361.18|10363.42|10363.42|10361.17|10361.17|0
1694168100000|2023-09-08 10:15:00|10359.38|10359.38|10347.83|10347.83|10359.83|10359.83|10347.83|10347.83|0
1694168400000|2023-09-08 10:20:00|10343.08|10343.08|10353.99|10353.99|10355.44|10355.44|10343.08|10343.08|0
1694168700000|2023-09-08 10:25:00|10353.74|10353.74|10357.77|10357.77|10357.77|10357.77|10352.45|10352.45|0
1694169000000|2023-09-08 10:30:00|10358.56|10358.56|10360.16|10360.16|10360.16|10360.16|10353.02|10353.02|0
1694169300000|2023-09-08 10:35:00|10360.61|10360.61|10382.1|10382.1|10386.89|10386.89|10360.61|10360.61|0
1694169600000|2023-09-08 10:40:00|10381.2|10381.2|10384.98|10384.98|10385.71|10385.71|10381.2|10381.2|0
1694169900000|2023-09-08 10:45:00|10382.74|10382.74|10380.64|10380.64|10382.74|10382.74|10379.15|10379.15|0
1694170200000|2023-09-08 10:50:00|10385.5|10385.5|10397.98|10397.98|10399.04|10399.04|10385.5|10385.5|0
1694170500000|2023-09-08 10:55:00|10398.88|10398.88|10406.67|10406.67|10408.58|10408.58|10398.43|10398.43|0
1694170800000|2023-09-08 11:00:00|10407.12|10407.12|10398.12|10398.12|10408.7|10408.7|10398.12|10398.12|0
1694171100000|2023-09-08 11:05:00|10396.33|10396.33|10400.67|10400.67|10400.67|10400.67|10396.33|10396.33|0
1694171400000|2023-09-08 11:10:00|10400.18|10400.18|10391.28|10391.28|10400.18|10400.18|10391.28|10391.28|0
1694171700000|2023-09-08 11:15:00|10390.31|10390.31|10389.29|10389.29|10392.15|10392.15|10389.25|10389.25|0
1694172000000|2023-09-08 11:20:00|10388.56|10388.56|10380.21|10380.21|10388.56|10388.56|10380.21|10380.21|0
1694172300000|2023-09-08 11:25:00|10378.75|10378.75|10365.47|10365.47|10378.75|10378.75|10365.47|10365.47|0
1694172600000|2023-09-08 11:30:00|10364.5|10364.5|10364.16|10364.16|10364.5|10364.5|10361.73|10361.73|0
1694172900000|2023-09-08 11:35:00|10364.41|10364.41|10345.72|10345.72|10366.19|10366.19|10345.27|10345.27|0
1694173200000|2023-09-08 11:40:00|10345.49|10345.49|10350.78|10350.78|10350.88|10350.88|10345.49|10345.49|0
1694173500000|2023-09-08 11:45:00|10351.9|10351.9|10365.33|10365.33|10365.33|10365.33|10351.9|10351.9|0
1694173800000|2023-09-08 11:50:00|10366.46|10366.46|10372.31|10372.31|10373.56|10373.56|10366.46|10366.46|0
1694174100000|2023-09-08 11:55:00|10374.56|10374.56|10375.86|10375.86|10375.86|10375.86|10373.44|10373.44|0
1694174400000|2023-09-08 12:00:00|10376.66|10376.66|10375.2|10375.2|10376.66|10376.66|10374.23|10374.23|0
1694174700000|2023-09-08 12:05:00|10376|10376|10376.89|10376.89|10377.79|10377.79|10375.51|10375.51|0
1694175000000|2023-09-08 12:10:00|10377.63|10377.63|10377.87|10377.87|10377.87|10377.87|10377.63|10377.63|0
1694175300000|2023-09-08 12:15:00|10379.48|10379.48|10385.46|10385.46|10385.46|10385.46|10379|10379|0
1694175600000|2023-09-08 12:20:00|10386.19|10386.19|10391.18|10391.18|10391.18|10391.18|10386.19|10386.19|0
1694175900000|2023-09-08 12:25:00|10391.63|10391.63|10392.27|10392.27|10392.27|10392.27|10390.82|10390.82|0
1694176200000|2023-09-08 12:30:00|10393.08|10393.08|10394.37|10394.37|10396.07|10396.07|10393.08|10393.08|0
1694176500000|2023-09-08 12:35:00|10396.16|10396.16|10401.34|10401.34|10402.14|10402.14|10396.16|10396.16|0
1694176800000|2023-09-08 12:40:00|10400.89|10400.89|10387.46|10387.46|10400.89|10400.89|10387.46|10387.46|0
1694177100000|2023-09-08 12:45:00|10387.53|10387.53|10382.02|10382.02|10389.79|10389.79|10382.02|10382.02|0
1694177400000|2023-09-08 12:50:00|10381.77|10381.77|10383.66|10383.66|10386.32|10386.32|10381.77|10381.77|0
1694177700000|2023-09-08 12:55:00|10383.09|10383.09|10381.29|10381.29|10383.09|10383.09|10378.35|10378.35|0
1694178000000|2023-09-08 13:00:00|10383.71|10383.71|10389.25|10389.25|10389.25|10389.25|10382.9|10382.9|0
1694178300000|2023-09-08 13:05:00|10387.64|10387.64|10385.44|10385.44|10387.64|10387.64|10383.06|10383.06|0
1694178600000|2023-09-08 13:10:00|10384.63|10384.63|10382.03|10382.03|10384.63|10384.63|10381.92|10381.92|0
1694178900000|2023-09-08 13:15:00|10380.69|10380.69|10379.98|10379.98|10381.42|10381.42|10379.25|10379.25|0
1694179200000|2023-09-08 13:20:00|10380.43|10380.43|10388.92|10388.92|10389.73|10389.73|10378.64|10378.64|0
1694179500000|2023-09-08 13:25:00|10389.65|10389.65|10400.51|10400.51|10400.51|10400.51|10389.54|10389.54|0
1694179800000|2023-09-08 13:30:00|10400.06|10400.06|10389.79|10389.79|10400.54|10400.54|10389.68|10389.68|0
1694180100000|2023-09-08 13:35:00|10390.69|10390.69|10395.9|10395.9|10396.39|10396.39|10388.85|10388.85|0
1694180400000|2023-09-08 13:40:00|10396.69|10396.69|10389.01|10389.01|10400.37|10400.37|10388.77|10388.77|0
1694180700000|2023-09-08 13:45:00|10390.14|10390.14|10383.34|10383.34|10395.08|10395.08|10382.76|10382.76|0
1694181000000|2023-09-08 13:50:00|10384.15|10384.15|10397.43|10397.43|10397.67|10397.67|10384.15|10384.15|0
1694181300000|2023-09-08 13:55:00|10394.1|10394.1|10394.58|10394.58|10396.62|10396.62|10393.29|10393.29|0
1694181600000|2023-09-08 14:00:00|10396.19|10396.19|10423.38|10423.38|10423.47|10423.47|10396.19|10396.19|0
1694181900000|2023-09-08 14:05:00|10423.83|10423.83|10422.63|10422.63|10428.83|10428.83|10422.35|10422.35|0
1694182200000|2023-09-08 14:10:00|10421.9|10421.9|10422.25|10422.25|10422.55|10422.55|10418.69|10418.69|0
1694182500000|2023-09-08 14:15:00|10423.22|10423.22|10430.76|10430.76|10430.76|10430.76|10423.22|10423.22|0
1694182800000|2023-09-08 14:20:00|10430.03|10430.03|10432.97|10432.97|10432.97|10432.97|10430.03|10430.03|0
1694183100000|2023-09-08 14:25:00|10432.52|10432.52|10431.79|10431.79|10433.4|10433.4|10429.2|10429.2|0
1694183400000|2023-09-08 14:30:00|10430.34|10430.34|10427.37|10427.37|10430.78|10430.78|10424.99|10424.99|0
1694183700000|2023-09-08 14:35:00|10427.86|10427.86|10434.34|10434.34|10434.34|10434.34|10423.31|10423.31|0
1694184000000|2023-09-08 14:40:00|10433.4|10433.4|10430.1|10430.1|10434.19|10434.19|10430.1|10430.1|0
1694184300000|2023-09-08 14:45:00|10429.29|10429.29|10424.98|10424.98|10430.88|10430.88|10422.15|10422.15|0
1694184600000|2023-09-08 14:50:00|10425.47|10425.47|10433.2|10433.2|10433.2|10433.2|10425.47|10425.47|0
1694184900000|2023-09-08 14:55:00|10432.3|10432.3|10430.58|10430.58|10432.3|10432.3|10429.34|10429.34|0
1694185200000|2023-09-08 15:00:00|10432.19|10432.19|10433.49|10433.49|10437.27|10437.27|10432.19|10432.19|0
1694185500000|2023-09-08 15:05:00|10433.94|10433.94|10427.37|10427.37|10435.99|10435.99|10427.37|10427.37|0
1694185800000|2023-09-08 15:10:00|10428.98|10428.98|10433.98|10433.98|10434.67|10434.67|10427.99|10427.99|0
1694186100000|2023-09-08 15:15:00|10434.94|10434.94|10431.93|10431.93|10434.94|10434.94|10430.2|10430.2|0
1694186400000|2023-09-08 15:20:00|10432.66|10432.66|10424.25|10424.25|10433.57|10433.57|10424.25|10424.25|0
1694186700000|2023-09-08 15:25:00|10423.8|10423.8|10416.76|10416.76|10424.67|10424.67|10416.76|10416.76|0
1694416500000|2023-09-11 07:15:00|10757.74|10757.74|10774.33|10774.33|10792.15|10792.15|10736.65|10736.65|0
1694416800000|2023-09-11 07:20:00|10773.54|10773.54|10789.88|10789.88|10802.33|10802.33|10770.37|10770.37|0
1694417100000|2023-09-11 07:25:00|10791.68|10791.68|10835.47|10835.47|10837.44|10837.44|10791.68|10791.68|0
1694417400000|2023-09-11 07:30:00|10834.68|10834.68|10881.9|10881.9|10881.96|10881.96|10834.68|10834.68|0
1694417700000|2023-09-11 07:35:00|10882.35|10882.35|10873.58|10873.58|10920.24|10920.24|10873.58|10873.58|0
1694418000000|2023-09-11 07:40:00|10874.31|10874.31|10848.04|10848.04|10880.64|10880.64|10843.26|10843.26|0
1694418300000|2023-09-11 07:45:00|10848.93|10848.93|10840.07|10840.07|10850.61|10850.61|10830.52|10830.52|0
1694418600000|2023-09-11 07:50:00|10844.82|10844.82|10849.65|10849.65|10864.1|10864.1|10840.07|10840.07|0
1694418900000|2023-09-11 07:55:00|10850.13|10850.13|10869.07|10869.07|10869.07|10869.07|10841.12|10841.12|0
1694419200000|2023-09-11 08:00:00|10868.28|10868.28|10865.56|10865.56|10873.18|10873.18|10861.27|10861.27|0
1694419500000|2023-09-11 08:05:00|10863.95|10863.95|10848.46|10848.46|10863.95|10863.95|10848.46|10848.46|0
1694419800000|2023-09-11 08:10:00|10846.85|10846.85|10831.68|10831.68|10846.85|10846.85|10831.68|10831.68|0
1694420100000|2023-09-11 08:15:00|10828.78|10828.78|10817.93|10817.93|10828.78|10828.78|10803.97|10803.97|0
1694420400000|2023-09-11 08:20:00|10820.35|10820.35|10835.31|10835.31|10835.31|10835.31|10820.35|10820.35|0
1694420700000|2023-09-11 08:25:00|10833.73|10833.73|10831.19|10831.19|10839.78|10839.78|10829.77|10829.77|0
1694421000000|2023-09-11 08:30:00|10833.57|10833.57|10840.2|10840.2|10841.81|10841.81|10833.34|10833.34|0
1694421300000|2023-09-11 08:35:00|10841.83|10841.83|10848.36|10848.36|10849.15|10849.15|10840.93|10840.93|0
1694421600000|2023-09-11 08:40:00|10848.84|10848.84|10851.84|10851.84|10855.49|10855.49|10848.39|10848.39|0
1694421900000|2023-09-11 08:45:00|10853.43|10853.43|10847.24|10847.24|10853.43|10853.43|10844.86|10844.86|0
1694422200000|2023-09-11 08:50:00|10848.82|10848.82|10851.9|10851.9|10864.8|10864.8|10846.22|10846.22|0
1694422500000|2023-09-11 08:55:00|10856.65|10856.65|10857.65|10857.65|10866.82|10866.82|10852.11|10852.11|0
1694422800000|2023-09-11 09:00:00|10856.3|10856.3|10848.24|10848.24|10856.3|10856.3|10844.2|10844.2|0
1694423100000|2023-09-11 09:05:00|10849.85|10849.85|10866.66|10866.66|10867.11|10867.11|10847.92|10847.92|0
1694423400000|2023-09-11 09:10:00|10863.49|10863.49|10837.63|10837.63|10865.84|10865.84|10827.26|10827.26|0
1694423700000|2023-09-11 09:15:00|10839.21|10839.21|10828.05|10828.05|10839.21|10839.21|10822.89|10822.89|0
1694424000000|2023-09-11 09:20:00|10827.57|10827.57|10823.29|10823.29|10834.43|10834.43|10823.01|10823.01|0
1694424300000|2023-09-11 09:25:00|10822.56|10822.56|10830.89|10830.89|10833.69|10833.69|10822.56|10822.56|0
1694424600000|2023-09-11 09:30:00|10830.08|10830.08|10839.08|10839.08|10839.88|10839.88|10829.96|10829.96|0
1694424900000|2023-09-11 09:35:00|10835.91|10835.91|10871.27|10871.27|10871.27|10871.27|10835.91|10835.91|0
1694425200000|2023-09-11 09:40:00|10870.3|10870.3|10853.31|10853.31|10870.3|10870.3|10853.31|10853.31|0
1694425500000|2023-09-11 09:45:00|10853.8|10853.8|10875.4|10875.4|10877.26|10877.26|10853.8|10853.8|0
1694425800000|2023-09-11 09:50:00|10877.64|10877.64|10868.78|10868.78|10877.64|10877.64|10868.78|10868.78|0
1694426100000|2023-09-11 09:55:00|10867.17|10867.17|10891.67|10891.67|10891.67|10891.67|10866.72|10866.72|0
1694426400000|2023-09-11 10:00:00|10893.47|10893.47|10893.58|10893.58|10894.32|10894.32|10888.52|10888.52|0
1694426700000|2023-09-11 10:05:00|10890.98|10890.98|10883.77|10883.77|10891.79|10891.79|10882.31|10882.31|0
1694427000000|2023-09-11 10:10:00|10884.26|10884.26|10855.24|10855.24|10884.26|10884.26|10853.78|10853.78|0
1694427300000|2023-09-11 10:15:00|10853.78|10853.78|10838.39|10838.39|10853.78|10853.78|10838.39|10838.39|0
1694427600000|2023-09-11 10:20:00|10837.42|10837.42|10834.17|10834.17|10841.31|10841.31|10834.17|10834.17|0
1694427900000|2023-09-11 10:25:00|10833.04|10833.04|10848.45|10848.45|10848.45|10848.45|10829.06|10829.06|0
1694428200000|2023-09-11 10:30:00|10847.66|10847.66|10859.16|10859.16|10859.16|10859.16|10847.66|10847.66|0
1694428500000|2023-09-11 10:35:00|10858.71|10858.71|10830.27|10830.27|10865.56|10865.56|10830.27|10830.27|0
1694428800000|2023-09-11 10:40:00|10829.47|10829.47|10827.16|10827.16|10835.51|10835.51|10826.03|10826.03|0
1694429100000|2023-09-11 10:45:00|10825.7|10825.7|10816.22|10816.22|10827.16|10827.16|10816.22|10816.22|0
1694429400000|2023-09-11 10:50:00|10813.84|10813.84|10810|10810|10815.53|10815.53|10806.04|10806.04|0
1694429700000|2023-09-11 10:55:00|10812.08|10812.08|10813.68|10813.68|10813.68|10813.68|10810.62|10810.62|0
1694430000000|2023-09-11 11:00:00|10812.78|10812.78|10823.83|10823.83|10824.47|10824.47|10808.05|10808.05|0
1694430300000|2023-09-11 11:05:00|10825.44|10825.44|10823.23|10823.23|10826.07|10826.07|10819.4|10819.4|0
1694430600000|2023-09-11 11:10:00|10821.77|10821.77|10817.48|10817.48|10821.9|10821.9|10813.98|10813.98|0
1694430900000|2023-09-11 11:15:00|10816|10816|10815.58|10815.58|10816|10816|10807.77|10807.77|0
1694431200000|2023-09-11 11:20:00|10810.84|10810.84|10806.44|10806.44|10811.64|10811.64|10806.44|10806.44|0
1694431500000|2023-09-11 11:25:00|10805.65|10805.65|10797.63|10797.63|10806.38|10806.38|10796.02|10796.02|0
1694431800000|2023-09-11 11:30:00|10797.88|10797.88|10790.66|10790.66|10801.97|10801.97|10789.48|10789.48|0
1694432100000|2023-09-11 11:35:00|10790.54|10790.54|10799.4|10799.4|10799.4|10799.4|10790.54|10790.54|0
1694432400000|2023-09-11 11:40:00|10790.69|10790.69|10799.17|10799.17|10799.17|10799.17|10790.69|10790.69|0
1694432700000|2023-09-11 11:45:00|10798.28|10798.28|10797.49|10797.49|10800.65|10800.65|10794.32|10794.32|0
1694433000000|2023-09-11 11:50:00|10798.29|10798.29|10797.61|10797.61|10798.37|10798.37|10796.64|10796.64|0
1694433300000|2023-09-11 11:55:00|10798.34|10798.34|10801.89|10801.89|10801.89|10801.89|10795.52|10795.52|0
1694433600000|2023-09-11 12:00:00|10805.85|10805.85|10805.85|10805.85|10805.85|10805.85|10805.85|10805.85|0
1694433900000|2023-09-11 12:05:00|10806.74|10806.74|10806.58|10806.58|10806.74|10806.74|10805.85|10805.85|0
1694434200000|2023-09-11 12:10:00|10806.8|10806.8|10809.65|10809.65|10810.46|10810.46|10805.41|10805.41|0
1694434500000|2023-09-11 12:15:00|10812.03|10812.03|10806.59|10806.59|10813.31|10813.31|10803.86|10803.86|0
1694434800000|2023-09-11 12:20:00|10805.86|10805.86|10787.99|10787.99|10806.28|10806.28|10787.99|10787.99|0
1694435100000|2023-09-11 12:25:00|10788.44|10788.44|10793.38|10793.38|10794.83|10794.83|10787.54|10787.54|0
1694435400000|2023-09-11 12:30:00|10791.8|10791.8|10784.12|10784.12|10792.84|10792.84|10784.12|10784.12|0
1694435700000|2023-09-11 12:35:00|10783.39|10783.39|10779.08|10779.08|10783.39|10783.39|10779.08|10779.08|0
1694436000000|2023-09-11 12:40:00|10777.63|10777.63|10750.99|10750.99|10778.44|10778.44|10749.81|10749.81|0
1694436300000|2023-09-11 12:45:00|10751.72|10751.72|10751.48|10751.48|10754.95|10754.95|10751.03|10751.03|0
1694436600000|2023-09-11 12:50:00|10753.86|10753.86|10750.02|10750.02|10754.65|10754.65|10738.7|10738.7|0
1694436900000|2023-09-11 12:55:00|10748.44|10748.44|10765.45|10765.45|10768.63|10768.63|10748.44|10748.44|0
1694437200000|2023-09-11 13:00:00|10764.66|10764.66|10761.19|10761.19|10764.66|10764.66|10756.56|10756.56|0
1694437500000|2023-09-11 13:05:00|10762.09|10762.09|10767.13|10767.13|10771.88|10771.88|10762.09|10762.09|0
1694437800000|2023-09-11 13:10:00|10764.78|10764.78|10755.75|10755.75|10764.89|10764.89|10755.75|10755.75|0
1694438100000|2023-09-11 13:15:00|10760.5|10760.5|10740.54|10740.54|10761.29|10761.29|10740.54|10740.54|0
1694438400000|2023-09-11 13:20:00|10738.96|10738.96|10725.97|10725.97|10738.96|10738.96|10720.68|10720.68|0
1694438700000|2023-09-11 13:25:00|10727.19|10727.19|10749.34|10749.34|10749.34|10749.34|10727.19|10727.19|0
1694439000000|2023-09-11 13:30:00|10747.75|10747.75|10710.46|10710.46|10747.75|10747.75|10710.46|10710.46|0
1694439300000|2023-09-11 13:35:00|10710.35|10710.35|10708.11|10708.11|10718.38|10718.38|10706.53|10706.53|0
1694439600000|2023-09-11 13:40:00|10707.31|10707.31|10699.41|10699.41|10707.31|10707.31|10688.65|10688.65|0
1694439900000|2023-09-11 13:45:00|10696.9|10696.9|10694.79|10694.79|10696.9|10696.9|10688.3|10688.3|0
1694440200000|2023-09-11 13:50:00|10697.96|10697.96|10693.34|10693.34|10699.21|10699.21|10690.28|10690.28|0
1694440500000|2023-09-11 13:55:00|10692.61|10692.61|10694.64|10694.64|10699.08|10699.08|10692.25|10692.25|0
1694440800000|2023-09-11 14:00:00|10696.1|10696.1|10696.99|10696.99|10701.25|10701.25|10696.1|10696.1|0
1694441100000|2023-09-11 14:05:00|10696.18|10696.18|10699.68|10699.68|10706.81|10706.81|10687.65|10687.65|0
1694441400000|2023-09-11 14:10:00|10698.89|10698.89|10698.26|10698.26|10705.3|10705.3|10693.68|10693.68|0
1694441700000|2023-09-11 14:15:00|10697.36|10697.36|10696.81|10696.81|10702.22|10702.22|10695.91|10695.91|0
1694442000000|2023-09-11 14:20:00|10696.56|10696.56|10699.33|10699.33|10706.06|10706.06|10696.56|10696.56|0
1694442300000|2023-09-11 14:25:00|10700.06|10700.06|10711.72|10711.72|10712.69|10712.69|10700.06|10700.06|0
1694442600000|2023-09-11 14:30:00|10712.21|10712.21|10694.4|10694.4|10713.01|10713.01|10694.4|10694.4|0
1694442900000|2023-09-11 14:35:00|10694.88|10694.88|10695.15|10695.15|10696.57|10696.57|10689.61|10689.61|0
1694443200000|2023-09-11 14:40:00|10696.61|10696.61|10692.93|10692.93|10703.62|10703.62|10692.93|10692.93|0
1694443500000|2023-09-11 14:45:00|10693.66|10693.66|10709.56|10709.56|10709.56|10709.56|10692.76|10692.76|0
1694443800000|2023-09-11 14:50:00|10711.94|10711.94|10750.38|10750.38|10750.38|10750.38|10711.15|10711.15|0
1694444100000|2023-09-11 14:55:00|10753.18|10753.18|10744.06|10744.06|10753.18|10753.18|10741.06|10741.06|0
1694444400000|2023-09-11 15:00:00|10744.79|10744.79|10747.1|10747.1|10750.52|10750.52|10744.79|10744.79|0
1694444700000|2023-09-11 15:05:00|10749.48|10749.48|10745.67|10745.67|10754.86|10754.86|10745.67|10745.67|0
1694445000000|2023-09-11 15:10:00|10747.13|10747.13|10732.82|10732.82|10748.69|10748.69|10732.37|10732.37|0
1694445300000|2023-09-11 15:15:00|10733.72|10733.72|10738.74|10738.74|10745.43|10745.43|10733.72|10733.72|0
1694445600000|2023-09-11 15:20:00|10738.26|10738.26|10728.62|10728.62|10744.21|10744.21|10728.62|10728.62|0
1694445900000|2023-09-11 15:25:00|10728.17|10728.17|10720.86|10720.86|10734.78|10734.78|10715.77|10715.77|0
1694502900000|2023-09-12 07:15:00|10708.92|10708.92|10707.81|10707.81|10711.72|10711.72|10704.71|10704.71|0
1694503200000|2023-09-12 07:20:00|10708.26|10708.26|10698.42|10698.42|10711.58|10711.58|10695.38|10695.38|0
1694503500000|2023-09-12 07:25:00|10696.81|10696.81|10679.37|10679.37|10700.02|10700.02|10662.05|10662.05|0
1694503800000|2023-09-12 07:30:00|10678.03|10678.03|10698.7|10698.7|10699.95|10699.95|10675.11|10675.11|0
1694504100000|2023-09-12 07:35:00|10701.13|10701.13|10703.25|10703.25|10725.1|10725.1|10701.13|10701.13|0
1694504400000|2023-09-12 07:40:00|10704.04|10704.04|10727.58|10727.58|10728.39|10728.39|10704.04|10704.04|0
1694504700000|2023-09-12 07:45:00|10726.68|10726.68|10714.17|10714.17|10726.68|10726.68|10709.96|10709.96|0
1694505000000|2023-09-12 07:50:00|10716.54|10716.54|10707.92|10707.92|10716.54|10716.54|10706.31|10706.31|0
1694505300000|2023-09-12 07:55:00|10707.13|10707.13|10698.29|10698.29|10707.13|10707.13|10693.97|10693.97|0
1694505600000|2023-09-12 08:00:00|10697.5|10697.5|10691.09|10691.09|10697.5|10697.5|10690.12|10690.12|0
1694505900000|2023-09-12 08:05:00|10694.26|10694.26|10704.99|10704.99|10708.31|10708.31|10692.8|10692.8|0
1694506200000|2023-09-12 08:10:00|10705.48|10705.48|10719.05|10719.05|10719.5|10719.5|10705.48|10705.48|0
1694506500000|2023-09-12 08:15:00|10718.32|10718.32|10726.81|10726.81|10727.98|10727.98|10717.51|10717.51|0
1694506800000|2023-09-12 08:20:00|10728.39|10728.39|10726.69|10726.69|10736.19|10736.19|10726.69|10726.69|0
1694507100000|2023-09-12 08:25:00|10727.18|10727.18|10733.57|10733.57|10739.49|10739.49|10727.18|10727.18|0
1694507400000|2023-09-12 08:30:00|10732.84|10732.84|10727.1|10727.1|10732.84|10732.84|10727.1|10727.1|0
1694507700000|2023-09-12 08:35:00|10725.4|10725.4|10726.95|10726.95|10728.93|10728.93|10724.18|10724.18|0
1694508000000|2023-09-12 08:40:00|10726.14|10726.14|10727.26|10727.26|10727.36|10727.36|10725.65|10725.65|0
1694508300000|2023-09-12 08:45:00|10723.21|10723.21|10716.59|10716.59|10723.21|10723.21|10708.4|10708.4|0
1694508600000|2023-09-12 08:50:00|10717.32|10717.32|10722.74|10722.74|10724.58|10724.58|10717.32|10717.32|0
1694508900000|2023-09-12 08:55:00|10721.93|10721.93|10723.07|10723.07|10723.07|10723.07|10720.69|10720.69|0
1694509200000|2023-09-12 09:00:00|10723.52|10723.52|10719.06|10719.06|10723.52|10723.52|10717.79|10717.79|0
1694509500000|2023-09-12 09:05:00|10718.26|10718.26|10710.2|10710.2|10718.26|10718.26|10709.41|10709.41|0
1694509800000|2023-09-12 09:10:00|10710.65|10710.65|10710.73|10710.73|10712.99|10712.99|10710.65|10710.65|0
1694510100000|2023-09-12 09:15:00|10709.15|10709.15|10707.85|10707.85|10711.95|10711.95|10707.85|10707.85|0
1694510400000|2023-09-12 09:20:00|10707.06|10707.06|10705.07|10705.07|10708.64|10708.64|10703.65|10703.65|0
1694510700000|2023-09-12 09:25:00|10703.27|10703.27|10708.83|10708.83|10709.62|10709.62|10703.27|10703.27|0
1694511000000|2023-09-12 09:30:00|10709.64|10709.64|10707.07|10707.07|10712.83|10712.83|10696.63|10696.63|0
1694511300000|2023-09-12 09:35:00|10707.8|10707.8|10713.61|10713.61|10719.34|10719.34|10707.8|10707.8|0
1694511600000|2023-09-12 09:40:00|10711.24|10711.24|10715.64|10715.64|10717.83|10717.83|10711.24|10711.24|0
1694511900000|2023-09-12 09:45:00|10714.84|10714.84|10713.82|10713.82|10714.84|10714.84|10711.34|10711.34|0
1694512200000|2023-09-12 09:50:00|10713.93|10713.93|10700.76|10700.76|10713.93|10713.93|10700.76|10700.76|0
1694512500000|2023-09-12 09:55:00|10701.66|10701.66|10704.59|10704.59|10705.33|10705.33|10701.66|10701.66|0
1694512800000|2023-09-12 10:00:00|10707.2|10707.2|10711.98|10711.98|10712.08|10712.08|10707.2|10707.2|0
1694513100000|2023-09-12 10:05:00|10710.39|10710.39|10710.51|10710.51|10710.95|10710.95|10709.25|10709.25|0
1694513400000|2023-09-12 10:10:00|10709.7|10709.7|10710.74|10710.74|10711.55|10711.55|10704.72|10704.72|0
1694513700000|2023-09-12 10:15:00|10708.95|10708.95|10705.95|10705.95|10709.43|10709.43|10705.95|10705.95|0
1694514000000|2023-09-12 10:20:00|10705.47|10705.47|10704|10704|10706.96|10706.96|10704|10704|0
1694514300000|2023-09-12 10:25:00|10703.52|10703.52|10703.16|10703.16|10703.83|10703.83|10701.58|10701.58|0
1694514600000|2023-09-12 10:30:00|10702.68|10702.68|10712.73|10712.73|10714.18|10714.18|10702.68|10702.68|0
1694514900000|2023-09-12 10:35:00|10711.83|10711.83|10705.21|10705.21|10711.83|10711.83|10705.21|10705.21|0
1694515200000|2023-09-12 10:40:00|10703.76|10703.76|10703.86|10703.86|10705.07|10705.07|10700.71|10700.71|0
1694515500000|2023-09-12 10:45:00|10703.05|10703.05|10701.94|10701.94|10703.85|10703.85|10701.94|10701.94|0
1694515800000|2023-09-12 10:50:00|10703.19|10703.19|10704.28|10704.28|10705.22|10705.22|10703.19|10703.19|0
1694516100000|2023-09-12 10:55:00|10704.73|10704.73|10708.53|10708.53|10708.53|10708.53|10704.73|10704.73|0
1694516400000|2023-09-12 11:00:00|10709.34|10709.34|10700.92|10700.92|10709.34|10709.34|10699.74|10699.74|0
1694516700000|2023-09-12 11:05:00|10700.19|10700.19|10698.74|10698.74|10701.53|10701.53|10698.74|10698.74|0
1694517000000|2023-09-12 11:10:00|10700.35|10700.35|10694.74|10694.74|10700.35|10700.35|10694.32|10694.32|0
1694517300000|2023-09-12 11:15:00|10695.18|10695.18|10695.17|10695.17|10695.62|10695.62|10693.56|10693.56|0
1694517600000|2023-09-12 11:20:00|10694.36|10694.36|10661.15|10661.15|10694.36|10694.36|10661.15|10661.15|0
1694517900000|2023-09-12 11:25:00|10662.74|10662.74|10659.06|10659.06|10663.02|10663.02|10654.99|10654.99|0
1694518200000|2023-09-12 11:30:00|10657.93|10657.93|10644.7|10644.7|10657.93|10657.93|10644.7|10644.7|0
1694518500000|2023-09-12 11:35:00|10645.49|10645.49|10642.07|10642.07|10646.33|10646.33|10642.07|10642.07|0
1694518800000|2023-09-12 11:40:00|10642.52|10642.52|10645.93|10645.93|10645.93|10645.93|10642.52|10642.52|0
1694519100000|2023-09-12 11:45:00|10645.2|10645.2|10643.57|10643.57|10645.2|10645.2|10642.77|10642.77|0
1694519400000|2023-09-12 11:50:00|10642.84|10642.84|10650.62|10650.62|10650.62|10650.62|10642.05|10642.05|0
1694519700000|2023-09-12 11:55:00|10649.72|10649.72|10645.63|10645.63|10650.53|10650.53|10645.63|10645.63|0
1694520000000|2023-09-12 12:00:00|10644.73|10644.73|10646.49|10646.49|10650.3|10650.3|10644.73|10644.73|0
1694520300000|2023-09-12 12:05:00|10645.6|10645.6|10649.56|10649.56|10649.56|10649.56|10645.6|10645.6|0
1694520600000|2023-09-12 12:10:00|10650.82|10650.82|10658.82|10658.82|10658.82|10658.82|10650.82|10650.82|0
1694520900000|2023-09-12 12:15:00|10660.17|10660.17|10671.05|10671.05|10671.05|10671.05|10660.17|10660.17|0
1694521200000|2023-09-12 12:20:00|10669.46|10669.46|10671.38|10671.38|10671.38|10671.38|10669.46|10669.46|0
1694521500000|2023-09-12 12:25:00|10675.24|10675.24|10681.24|10681.24|10682.05|10682.05|10675.24|10675.24|0
1694521800000|2023-09-12 12:30:00|10679.41|10679.41|10686.61|10686.61|10686.73|10686.73|10679.41|10679.41|0
1694522100000|2023-09-12 12:35:00|10687.11|10687.11|10699.42|10699.42|10699.42|10699.42|10687.11|10687.11|0
1694522400000|2023-09-12 12:40:00|10700.15|10700.15|10680.54|10680.54|10701.28|10701.28|10680.54|10680.54|0
1694522700000|2023-09-12 12:45:00|10681.33|10681.33|10685.99|10685.99|10685.99|10685.99|10679.86|10679.86|0
1694523000000|2023-09-12 12:50:00|10686.47|10686.47|10672.78|10672.78|10686.95|10686.95|10670.72|10670.72|0
1694523300000|2023-09-12 12:55:00|10671.32|10671.32|10671.75|10671.75|10671.75|10671.75|10670.05|10670.05|0
1694523600000|2023-09-12 13:00:00|10673.34|10673.34|10679.15|10679.15|10679.35|10679.35|10673.34|10673.34|0
1694523900000|2023-09-12 13:05:00|10678.18|10678.18|10679.58|10679.58|10680.26|10680.26|10678.18|10678.18|0
1694524200000|2023-09-12 13:10:00|10679.13|10679.13|10668.74|10668.74|10679.13|10679.13|10668.74|10668.74|0
1694524500000|2023-09-12 13:15:00|10669.53|10669.53|10660.69|10660.69|10669.53|10669.53|10660.2|10660.2|0
1694524800000|2023-09-12 13:20:00|10660.24|10660.24|10653.2|10653.2|10660.24|10660.24|10652.71|10652.71|0
1694525100000|2023-09-12 13:25:00|10652.47|10652.47|10658.88|10658.88|10662.18|10662.18|10652.47|10652.47|0
1694525400000|2023-09-12 13:30:00|10657.89|10657.89|10689.92|10689.92|10689.92|10689.92|10657.89|10657.89|0
1694525700000|2023-09-12 13:35:00|10689.69|10689.69|10703.69|10703.69|10710.53|10710.53|10689.69|10689.69|0
1694526000000|2023-09-12 13:40:00|10705.15|10705.15|10708.11|10708.11|10712.64|10712.64|10705.15|10705.15|0
1694526300000|2023-09-12 13:45:00|10707.63|10707.63|10691.67|10691.67|10709.08|10709.08|10691.67|10691.67|0
1694526600000|2023-09-12 13:50:00|10690.7|10690.7|10690.22|10690.22|10692.17|10692.17|10685.92|10685.92|0
1694526900000|2023-09-12 13:55:00|10688.63|10688.63|10699.29|10699.29|10699.29|10699.29|10686.24|10686.24|0
1694527200000|2023-09-12 14:00:00|10700.19|10700.19|10691.09|10691.09|10701.77|10701.77|10691.09|10691.09|0
1694527500000|2023-09-12 14:05:00|10690.6|10690.6|10687.24|10687.24|10690.6|10690.6|10682.48|10682.48|0
1694527800000|2023-09-12 14:10:00|10686.51|10686.51|10682.99|10682.99|10688.58|10688.58|10682.99|10682.99|0
1694528100000|2023-09-12 14:15:00|10682.26|10682.26|10654.4|10654.4|10682.26|10682.26|10654.4|10654.4|0
1694528400000|2023-09-12 14:20:00|10652.16|10652.16|10652.59|10652.59|10653.26|10653.26|10646.24|10646.24|0
1694528700000|2023-09-12 14:25:00|10651.3|10651.3|10651.63|10651.63|10651.63|10651.63|10641.06|10641.06|0
1694529000000|2023-09-12 14:30:00|10652.44|10652.44|10663.51|10663.51|10663.51|10663.51|10649.07|10649.07|0
1694529300000|2023-09-12 14:35:00|10662.71|10662.71|10665.64|10665.64|10665.67|10665.67|10661.03|10661.03|0
1694529600000|2023-09-12 14:40:00|10666.37|10666.37|10669.6|10669.6|10669.6|10669.6|10663.11|10663.11|0
1694529900000|2023-09-12 14:45:00|10668.42|10668.42|10654.36|10654.36|10669.31|10669.31|10654.36|10654.36|0
1694530200000|2023-09-12 14:50:00|10653.39|10653.39|10649.18|10649.18|10658.06|10658.06|10648.37|10648.37|0
1694530500000|2023-09-12 14:55:00|10650.07|10650.07|10655.02|10655.02|10659.53|10659.53|10650.07|10650.07|0
1694530800000|2023-09-12 15:00:00|10654.05|10654.05|10666.16|10666.16|10666.64|10666.64|10653.61|10653.61|0
1694531100000|2023-09-12 15:05:00|10666.97|10666.97|10664.31|10664.31|10671.85|10671.85|10664.31|10664.31|0
1694531400000|2023-09-12 15:10:00|10665.05|10665.05|10654.74|10654.74|10665.05|10665.05|10654.74|10654.74|0
1694531700000|2023-09-12 15:15:00|10653.94|10653.94|10642.53|10642.53|10654.72|10654.72|10642.53|10642.53|0
1694532000000|2023-09-12 15:20:00|10643.34|10643.34|10645.29|10645.29|10648.77|10648.77|10642.89|10642.89|0
1694532300000|2023-09-12 15:25:00|10644.72|10644.72|10646.8|10646.8|10646.8|10646.8|10637.9|10637.9|0
1694589300000|2023-09-13 07:15:00|10662.56|10662.56|10675.47|10675.47|10675.47|10675.47|10659.86|10659.86|0
1694589600000|2023-09-13 07:20:00|10676.93|10676.93|10719.17|10719.17|10719.17|10719.17|10676.93|10676.93|0
1694589900000|2023-09-13 07:25:00|10732.46|10732.46|10757.47|10757.47|10757.47|10757.47|10732.46|10732.46|0
1694590200000|2023-09-13 07:30:00|10758.93|10758.93|10756.38|10756.38|10768.63|10768.63|10747.82|10747.82|0
1694590500000|2023-09-13 07:35:00|10754.77|10754.77|10778.85|10778.85|10778.85|10778.85|10752.19|10752.19|0
1694590800000|2023-09-13 07:40:00|10779.74|10779.74|10774.97|10774.97|10780.46|10780.46|10772.75|10772.75|0
1694591100000|2023-09-13 07:45:00|10777.39|10777.39|10824.44|10824.44|10824.44|10824.44|10777.39|10777.39|0
1694591400000|2023-09-13 07:50:00|10824.88|10824.88|10837.45|10837.45|10838.37|10838.37|10824.88|10824.88|0
1694591700000|2023-09-13 07:55:00|10835.1|10835.1|10834.67|10834.67|10838.31|10838.31|10833.18|10833.18|0
1694592000000|2023-09-13 08:00:00|10838.39|10838.39|10844.57|10844.57|10854.69|10854.69|10829.17|10829.17|0
1694592300000|2023-09-13 08:05:00|10845.37|10845.37|10836.67|10836.67|10845.37|10845.37|10836.67|10836.67|0
1694592600000|2023-09-13 08:10:00|10835.09|10835.09|10839.8|10839.8|10839.8|10839.8|10832.78|10832.78|0
1694592900000|2023-09-13 08:15:00|10842.01|10842.01|10843.66|10843.66|10851.66|10851.66|10840.35|10840.35|0
1694593200000|2023-09-13 08:20:00|10843.18|10843.18|10866.73|10866.73|10866.73|10866.73|10843.18|10843.18|0
1694593500000|2023-09-13 08:25:00|10868.99|10868.99|10869.73|10869.73|10872.37|10872.37|10866.3|10866.3|0
1694593800000|2023-09-13 08:30:00|10871.34|10871.34|10881.16|10881.16|10883.95|10883.95|10871.34|10871.34|0
1694594100000|2023-09-13 08:35:00|10881.89|10881.89|10871.08|10871.08|10885.14|10885.14|10869.56|10869.56|0
1694594400000|2023-09-13 08:40:00|10871.87|10871.87|10874.27|10874.27|10875.98|10875.98|10871.87|10871.87|0
1694594700000|2023-09-13 08:45:00|10874.71|10874.71|10871.39|10871.39|10886.95|10886.95|10871.39|10871.39|0
1694595000000|2023-09-13 08:50:00|10872.84|10872.84|10883.92|10883.92|10884.73|10884.73|10871.79|10871.79|0
1694595300000|2023-09-13 08:55:00|10885.37|10885.37|10868.97|10868.97|10888.37|10888.37|10868.24|10868.24|0
1694595600000|2023-09-13 09:00:00|10866.59|10866.59|10863.06|10863.06|10867.02|10867.02|10863.06|10863.06|0
1694595900000|2023-09-13 09:05:00|10863.96|10863.96|10848.92|10848.92|10863.96|10863.96|10842.78|10842.78|0
1694596200000|2023-09-13 09:10:00|10851.02|10851.02|10860.39|10860.39|10860.39|10860.39|10851.02|10851.02|0
1694596500000|2023-09-13 09:15:00|10861.13|10861.13|10898.19|10898.19|10899.09|10899.09|10861.13|10861.13|0
1694596800000|2023-09-13 09:20:00|10901.11|10901.11|10903.76|10903.76|10903.76|10903.76|10897.93|10897.93|0
1694597100000|2023-09-13 09:25:00|10904.57|10904.57|10908.74|10908.74|10909.71|10909.71|10903.34|10903.34|0
1694597400000|2023-09-13 09:30:00|10907.94|10907.94|10919.71|10919.71|10919.71|10919.71|10907.94|10907.94|0
1694597700000|2023-09-13 09:35:00|10917.46|10917.46|10930.25|10930.25|10931.05|10931.05|10917.46|10917.46|0
1694598000000|2023-09-13 09:40:00|10930.73|10930.73|10917.51|10917.51|10931.88|10931.88|10917.51|10917.51|0
1694598300000|2023-09-13 09:45:00|10916.38|10916.38|10908.49|10908.49|10916.38|10916.38|10908.49|10908.49|0
1694598600000|2023-09-13 09:50:00|10907.14|10907.14|10887.86|10887.86|10907.14|10907.14|10887.05|10887.05|0
1694598900000|2023-09-13 09:55:00|10886.27|10886.27|10902.95|10902.95|10902.95|10902.95|10879.51|10879.51|0
1694599200000|2023-09-13 10:00:00|10904.41|10904.41|10905.65|10905.65|10905.65|10905.65|10901.75|10901.75|0
1694599500000|2023-09-13 10:05:00|10906.45|10906.45|10895.79|10895.79|10908.71|10908.71|10895.79|10895.79|0
1694599800000|2023-09-13 10:10:00|10896.58|10896.58|10882.11|10882.11|10896.58|10896.58|10882.11|10882.11|0
1694600100000|2023-09-13 10:15:00|10881.31|10881.31|10871.92|10871.92|10881.31|10881.31|10865.73|10865.73|0
1694600400000|2023-09-13 10:20:00|10871.19|10871.19|10881.2|10881.2|10882|10882|10871.19|10871.19|0
1694600700000|2023-09-13 10:25:00|10882.81|10882.81|10882.8|10882.8|10883.61|10883.61|10882.07|10882.07|0
1694601000000|2023-09-13 10:30:00|10883.29|10883.29|10895.54|10895.54|10897|10897|10883.29|10883.29|0
1694601300000|2023-09-13 10:35:00|10894.75|10894.75|10895.24|10895.24|10895.81|10895.81|10892.38|10892.38|0
1694601600000|2023-09-13 10:40:00|10894.79|10894.79|10892.77|10892.77|10894.79|10894.79|10891.97|10891.97|0
1694601900000|2023-09-13 10:45:00|10894.25|10894.25|10892.48|10892.48|10896.36|10896.36|10892.13|10892.13|0
1694602200000|2023-09-13 10:50:00|10893.38|10893.38|10909.87|10909.87|10909.87|10909.87|10893.38|10893.38|0
1694602500000|2023-09-13 10:55:00|10909.13|10909.13|10924.08|10924.08|10924.08|10924.08|10909.13|10909.13|0
1694602800000|2023-09-13 11:00:00|10924.19|10924.19|10929.82|10929.82|10931.41|10931.41|10919.21|10919.21|0
1694603100000|2023-09-13 11:05:00|10926.14|10926.14|10904.36|10904.36|10926.14|10926.14|10904.36|10904.36|0
1694603400000|2023-09-13 11:10:00|10904.85|10904.85|10909.22|10909.22|10912.51|10912.51|10903.26|10903.26|0
1694603700000|2023-09-13 11:15:00|10908.26|10908.26|10890.23|10890.23|10909.15|10909.15|10890.23|10890.23|0
1694604000000|2023-09-13 11:20:00|10889.78|10889.78|10891.91|10891.91|10891.99|10891.99|10889.78|10889.78|0
1694604300000|2023-09-13 11:25:00|10891.18|10891.18|10888.11|10888.11|10891.18|10891.18|10886.67|10886.67|0
1694604600000|2023-09-13 11:30:00|10884.91|10884.91|10855.56|10855.56|10884.91|10884.91|10855|10855|0
1694604900000|2023-09-13 11:35:00|10854.75|10854.75|10852.76|10852.76|10854.75|10854.75|10851.95|10851.95|0
1694605200000|2023-09-13 11:40:00|10851.95|10851.95|10871.4|10871.4|10875.2|10875.2|10851.95|10851.95|0
1694605500000|2023-09-13 11:45:00|10872.19|10872.19|10872.47|10872.47|10872.58|10872.58|10872.1|10872.1|0
1694605800000|2023-09-13 11:50:00|10871.74|10871.74|10870.31|10870.31|10871.74|10871.74|10868.6|10868.6|0
1694606100000|2023-09-13 11:55:00|10870.09|10870.09|10873.4|10873.4|10873.89|10873.89|10870.09|10870.09|0
1694606400000|2023-09-13 12:00:00|10872.61|10872.61|10879.75|10879.75|10879.75|10879.75|10868.4|10868.4|0
1694606700000|2023-09-13 12:05:00|10881.34|10881.34|10875.85|10875.85|10883.17|10883.17|10875.49|10875.49|0
1694607000000|2023-09-13 12:10:00|10877.46|10877.46|10880.56|10880.56|10880.56|10880.56|10877.46|10877.46|0
1694607300000|2023-09-13 12:15:00|10881.69|10881.69|10884.65|10884.65|10884.65|10884.65|10869.71|10869.71|0
1694607600000|2023-09-13 12:20:00|10886.58|10886.58|10881.79|10881.79|10886.58|10886.58|10881.79|10881.79|0
1694607900000|2023-09-13 12:25:00|10881.06|10881.06|10881.17|10881.17|10881.17|10881.17|10871.57|10871.57|0
1694608200000|2023-09-13 12:30:00|10887.83|10887.83|10893.52|10893.52|10895.31|10895.31|10867.73|10867.73|0
1694608500000|2023-09-13 12:35:00|10890.26|10890.26|10917.03|10917.03|10923.22|10923.22|10889.26|10889.26|0
1694608800000|2023-09-13 12:40:00|10917.14|10917.14|10903.97|10903.97|10917.59|10917.59|10902.36|10902.36|0
1694609100000|2023-09-13 12:45:00|10904.69|10904.69|10912.85|10912.85|10915.34|10915.34|10897.96|10897.96|0
1694609400000|2023-09-13 12:50:00|10911.5|10911.5|10913|10913|10916.35|10916.35|10906.68|10906.68|0
1694609700000|2023-09-13 12:55:00|10912.27|10912.27|10891.76|10891.76|10912.27|10912.27|10891.76|10891.76|0
1694610000000|2023-09-13 13:00:00|10890.3|10890.3|10881.83|10881.83|10890.3|10890.3|10879.23|10879.23|0
1694610300000|2023-09-13 13:05:00|10882.62|10882.62|10897.12|10897.12|10898.91|10898.91|10881.65|10881.65|0
1694610600000|2023-09-13 13:10:00|10897.57|10897.57|10877.27|10877.27|10897.57|10897.57|10877.27|10877.27|0
1694610900000|2023-09-13 13:15:00|10878.73|10878.73|10880.94|10880.94|10882.32|10882.32|10877.94|10877.94|0
1694611200000|2023-09-13 13:20:00|10881.28|10881.28|10888.8|10888.8|10889.17|10889.17|10881.28|10881.28|0
1694611500000|2023-09-13 13:25:00|10891.44|10891.44|10907.24|10907.24|10907.24|10907.24|10891.44|10891.44|0
1694611800000|2023-09-13 13:30:00|10907.73|10907.73|10922.94|10922.94|10924.59|10924.59|10901.82|10901.82|0
1694612100000|2023-09-13 13:35:00|10921.81|10921.81|10954.11|10954.11|10955.01|10955.01|10920.77|10920.77|0
1694612400000|2023-09-13 13:40:00|10955.24|10955.24|10959.73|10959.73|10960.54|10960.54|10951.13|10951.13|0
1694612700000|2023-09-13 13:45:00|10961.31|10961.31|10946.51|10946.51|10962.04|10962.04|10945.66|10945.66|0
1694613000000|2023-09-13 13:50:00|10947.64|10947.64|10959.51|10959.51|10960|10960|10939.92|10939.92|0
1694613300000|2023-09-13 13:55:00|10958.78|10958.78|10966.91|10966.91|10968.86|10968.86|10954.71|10954.71|0
1694613600000|2023-09-13 14:00:00|10964.66|10964.66|10962.48|10962.48|10971.83|10971.83|10960.34|10960.34|0
1694613900000|2023-09-13 14:05:00|10961.67|10961.67|10958.06|10958.06|10961.67|10961.67|10951.98|10951.98|0
1694614200000|2023-09-13 14:10:00|10957.26|10957.26|10943.86|10943.86|10957.26|10957.26|10943.86|10943.86|0
1694614500000|2023-09-13 14:15:00|10942.27|10942.27|10916.99|10916.99|10944.14|10944.14|10915.91|10915.91|0
1694614800000|2023-09-13 14:20:00|10917.89|10917.89|10923.63|10923.63|10923.87|10923.87|10917.78|10917.78|0
1694615100000|2023-09-13 14:25:00|10924.35|10924.35|10929.66|10929.66|10931.2|10931.2|10924.35|10924.35|0
1694615400000|2023-09-13 14:30:00|10930.11|10930.11|10949.27|10949.27|10949.27|10949.27|10930.11|10930.11|0
1694615700000|2023-09-13 14:35:00|10949.72|10949.72|10959|10959|10959|10959|10949.27|10949.27|0
1694616000000|2023-09-13 14:40:00|10959.45|10959.45|10955.46|10955.46|10960.24|10960.24|10954.1|10954.1|0
1694616300000|2023-09-13 14:45:00|10954.52|10954.52|10947.86|10947.86|10954.52|10954.52|10943.32|10943.32|0
1694616600000|2023-09-13 14:50:00|10948.65|10948.65|10948.62|10948.62|10953.34|10953.34|10946.73|10946.73|0
1694616900000|2023-09-13 14:55:00|10949.83|10949.83|10964.06|10964.06|10966.73|10966.73|10948.31|10948.31|0
1694617200000|2023-09-13 15:00:00|10964.51|10964.51|10969.82|10969.82|10969.82|10969.82|10961.23|10961.23|0
1694617500000|2023-09-13 15:05:00|10970.61|10970.61|10970.43|10970.43|10975|10975|10969.15|10969.15|0
1694617800000|2023-09-13 15:10:00|10970.88|10970.88|10971.7|10971.7|10971.7|10971.7|10969.72|10969.72|0
1694618100000|2023-09-13 15:15:00|10971.25|10971.25|10993.62|10993.62|10995.44|10995.44|10971.25|10971.25|0
1694618400000|2023-09-13 15:20:00|10992.89|10992.89|10984.52|10984.52|10992.89|10992.89|10983.28|10983.28|0
1694618700000|2023-09-13 15:25:00|10984.07|10984.07|10996.02|10996.02|10996.12|10996.12|10984.07|10984.07|0
1694675700000|2023-09-14 07:15:00|11031.16|11031.16|11005.23|11005.23|11031.16|11031.16|11005.23|11005.23|0
1694676000000|2023-09-14 07:20:00|11004.43|11004.43|10980.18|10980.18|11004.43|11004.43|10980.18|10980.18|0
1694676300000|2023-09-14 07:25:00|10979.95|10979.95|10973.42|10973.42|10979.95|10979.95|10958.5|10958.5|0
1694676600000|2023-09-14 07:30:00|10972.69|10972.69|10959.75|10959.75|10974.2|10974.2|10953.37|10953.37|0
1694676900000|2023-09-14 07:35:00|10957.29|10957.29|10966.82|10966.82|10966.82|10966.82|10956.12|10956.12|0
1694677200000|2023-09-14 07:40:00|10964.97|10964.97|10954.09|10954.09|10964.97|10964.97|10945.01|10945.01|0
1694677500000|2023-09-14 07:45:00|10954.57|10954.57|10964.27|10964.27|10964.27|10964.27|10954.57|10954.57|0
1694677800000|2023-09-14 07:50:00|10965.4|10965.4|10944.72|10944.72|10965.4|10965.4|10943.93|10943.93|0
1694678100000|2023-09-14 07:55:00|10944.23|10944.23|10938.96|10938.96|10947.41|10947.41|10934.28|10934.28|0
1694678400000|2023-09-14 08:00:00|10939.76|10939.76|10956.48|10956.48|10956.48|10956.48|10939.11|10939.11|0
1694678700000|2023-09-14 08:05:00|10957.29|10957.29|10966.27|10966.27|10966.63|10966.63|10956.5|10956.5|0
1694679000000|2023-09-14 08:10:00|10965.48|10965.48|10974.79|10974.79|10974.79|10974.79|10960.48|10960.48|0
1694679300000|2023-09-14 08:15:00|10973.82|10973.82|10963.2|10963.2|10973.82|10973.82|10963.18|10963.18|0
1694679600000|2023-09-14 08:20:00|10962.47|10962.47|10964.57|10964.57|10966.67|10966.67|10961.02|10961.02|0
1694679900000|2023-09-14 08:25:00|10965.38|10965.38|10982.12|10982.12|10982.12|10982.12|10964.03|10964.03|0
1694680200000|2023-09-14 08:30:00|10982.93|10982.93|10978.48|10978.48|10982.93|10982.93|10974.47|10974.47|0
1694680500000|2023-09-14 08:35:00|10979.21|10979.21|10985.25|10985.25|10985.25|10985.25|10977.6|10977.6|0
1694680800000|2023-09-14 08:40:00|10986.04|10986.04|10993.24|10993.24|10993.24|10993.24|10986.04|10986.04|0
1694681100000|2023-09-14 08:45:00|10995.27|10995.27|11004.64|11004.64|11006.05|11006.05|10995.27|10995.27|0
1694681400000|2023-09-14 08:50:00|11005.98|11005.98|11014.89|11014.89|11014.89|11014.89|11005.25|11005.25|0
1694681700000|2023-09-14 08:55:00|11014.09|11014.09|11002.85|11002.85|11014.89|11014.89|11002.85|11002.85|0
1694682000000|2023-09-14 09:00:00|11002.12|11002.12|10986.83|10986.83|11002.57|11002.57|10986.02|10986.02|0
1694682300000|2023-09-14 09:05:00|10986.03|10986.03|10985.78|10985.78|10986.78|10986.78|10982.5|10982.5|0
1694682600000|2023-09-14 09:10:00|10984.2|10984.2|10992.17|10992.17|10992.98|10992.98|10983.11|10983.11|0
1694682900000|2023-09-14 09:15:00|10991.37|10991.37|10983.54|10983.54|10991.37|10991.37|10983.54|10983.54|0
1694683200000|2023-09-14 09:20:00|10985.13|10985.13|10990.89|10990.89|10991.69|10991.69|10984.12|10984.12|0
1694683500000|2023-09-14 09:25:00|10990.08|10990.08|11015.65|11015.65|11020.14|11020.14|10990.08|10990.08|0
1694683800000|2023-09-14 09:30:00|11016.38|11016.38|11001.58|11001.58|11017.19|11017.19|11000.12|11000.12|0
1694684100000|2023-09-14 09:35:00|10997.85|10997.85|10979.88|10979.88|10997.85|10997.85|10979.88|10979.88|0
1694684400000|2023-09-14 09:40:00|10972.67|10972.67|10980.21|10980.21|10981.18|10981.18|10969.64|10969.64|0
1694684700000|2023-09-14 09:45:00|10979.73|10979.73|10971.75|10971.75|10985.45|10985.45|10968.38|10968.38|0
1694685000000|2023-09-14 09:50:00|10972.48|10972.48|10976.83|10976.83|10976.83|10976.83|10967.39|10967.39|0
1694685300000|2023-09-14 09:55:00|10977.64|10977.64|10967.15|10967.15|10978.09|10978.09|10964.64|10964.64|0
1694685600000|2023-09-14 10:00:00|10967.63|10967.63|10972.42|10972.42|10974|10974|10964.13|10964.13|0
1694685900000|2023-09-14 10:05:00|10973.21|10973.21|10980.42|10980.42|10980.42|10980.42|10973.21|10973.21|0
1694686200000|2023-09-14 10:10:00|10981.04|10981.04|10984.58|10984.58|10991.29|10991.29|10981.04|10981.04|0
1694686500000|2023-09-14 10:15:00|10983.86|10983.86|10981.26|10981.26|10983.86|10983.86|10981.09|10981.09|0
1694686800000|2023-09-14 10:20:00|10980.47|10980.47|10979.3|10979.3|10981.93|10981.93|10969.11|10969.11|0
1694687100000|2023-09-14 10:25:00|10980.89|10980.89|10981.68|10981.68|10982.47|10982.47|10980.89|10980.89|0
1694687400000|2023-09-14 10:30:00|10980.87|10980.87|10988.03|10988.03|10991.94|10991.94|10979.53|10979.53|0
1694687700000|2023-09-14 10:35:00|10986.19|10986.19|10989.68|10989.68|10989.68|10989.68|10986.19|10986.19|0
1694688000000|2023-09-14 10:40:00|10990.13|10990.13|10994.29|10994.29|10996|10996|10990.13|10990.13|0
1694688300000|2023-09-14 10:45:00|10995.47|10995.47|11005.82|11005.82|11005.82|11005.82|10995.13|10995.13|0
1694688600000|2023-09-14 10:50:00|11006.3|11006.3|10985.12|10985.12|11007.72|11007.72|10983.77|10983.77|0
1694688900000|2023-09-14 10:55:00|10986.01|10986.01|10996.47|10996.47|10996.47|10996.47|10985.73|10985.73|0
1694689200000|2023-09-14 11:00:00|10997.27|10997.27|11014.08|11014.08|11015.31|11015.31|10996.48|10996.48|0
1694689500000|2023-09-14 11:05:00|11014.56|11014.56|10999.61|10999.61|11014.56|11014.56|10999.61|10999.61|0
1694689800000|2023-09-14 11:10:00|10999.95|10999.95|10990.71|10990.71|10999.95|10999.95|10990.71|10990.71|0
1694690100000|2023-09-14 11:15:00|10989.92|10989.92|10979.81|10979.81|10989.92|10989.92|10979.08|10979.08|0
1694690400000|2023-09-14 11:20:00|10977.12|10977.12|10969.76|10969.76|10977.12|10977.12|10968.86|10968.86|0
1694690700000|2023-09-14 11:25:00|10970.55|10970.55|10949.94|10949.94|10971.34|10971.34|10948.17|10948.17|0
1694691000000|2023-09-14 11:30:00|10951.74|10951.74|10952.82|10952.82|10954.97|10954.97|10951.74|10951.74|0
1694691300000|2023-09-14 11:35:00|10952.02|10952.02|10940.22|10940.22|10952.02|10952.02|10938.94|10938.94|0
1694691600000|2023-09-14 11:40:00|10938.63|10938.63|10935.14|10935.14|10938.63|10938.63|10934.34|10934.34|0
1694691900000|2023-09-14 11:45:00|10934.01|10934.01|10926.13|10926.13|10935.26|10935.26|10925.48|10925.48|0
1694692200000|2023-09-14 11:50:00|10924.67|10924.67|10927.71|10927.71|10927.71|10927.71|10924.67|10924.67|0
1694692500000|2023-09-14 11:55:00|10928.44|10928.44|10933.93|10933.93|10937.55|10937.55|10928.44|10928.44|0
1694692800000|2023-09-14 12:00:00|10929.57|10929.57|10935.1|10935.1|10935.1|10935.1|10922.72|10922.72|0
1694693100000|2023-09-14 12:05:00|10935.91|10935.91|10949.31|10949.31|10949.79|10949.79|10935.91|10935.91|0
1694693400000|2023-09-14 12:10:00|10947.54|10947.54|10949.86|10949.86|10949.86|10949.86|10944.79|10944.79|0
1694693700000|2023-09-14 12:15:00|10948.89|10948.89|10962.66|10962.66|10968.2|10968.2|10937.57|10937.57|0
1694694000000|2023-09-14 12:20:00|10964.59|10964.59|10968.68|10968.68|10978.46|10978.46|10964.59|10964.59|0
1694694300000|2023-09-14 12:25:00|10969.17|10969.17|10972.41|10972.41|10976.06|10976.06|10969.17|10969.17|0
1694694600000|2023-09-14 12:30:00|10964.49|10964.49|10963.64|10963.64|10985.74|10985.74|10957.34|10957.34|0
1694694900000|2023-09-14 12:35:00|10961.67|10961.67|10955.11|10955.11|10962.19|10962.19|10955.11|10955.11|0
1694695200000|2023-09-14 12:40:00|10953.65|10953.65|10971.6|10971.6|10971.6|10971.6|10953.65|10953.65|0
1694695500000|2023-09-14 12:45:00|10973.79|10973.79|10971.31|10971.31|10984.82|10984.82|10971.31|10971.31|0
1694695800000|2023-09-14 12:50:00|10970.41|10970.41|10977.77|10977.77|10982.46|10982.46|10966.25|10966.25|0
1694696100000|2023-09-14 12:55:00|10977.04|10977.04|10970.05|10970.05|10977.19|10977.19|10969.26|10969.26|0
1694696400000|2023-09-14 13:00:00|10971.63|10971.63|10989.34|10989.34|10990.83|10990.83|10971.63|10971.63|0
1694696700000|2023-09-14 13:05:00|10990.47|10990.47|10988.09|10988.09|11001.79|11001.79|10987.16|10987.16|0
1694697000000|2023-09-14 13:10:00|10991.17|10991.17|10994.46|10994.46|10997.84|10997.84|10985.79|10985.79|0
1694697300000|2023-09-14 13:15:00|10993.98|10993.98|10980.76|10980.76|10993.98|10993.98|10979.31|10979.31|0
1694697600000|2023-09-14 13:20:00|10981.21|10981.21|10966.77|10966.77|10989.93|10989.93|10966.77|10966.77|0
1694697900000|2023-09-14 13:25:00|10965.96|10965.96|10953.82|10953.82|10967.12|10967.12|10953.82|10953.82|0
1694698200000|2023-09-14 13:30:00|10954.27|10954.27|10972.31|10972.31|10973.64|10973.64|10951.46|10951.46|0
1694698500000|2023-09-14 13:35:00|10971.19|10971.19|11002.05|11002.05|11003.53|11003.53|10971.19|10971.19|0
1694698800000|2023-09-14 13:40:00|11002.94|11002.94|11002.34|11002.34|11009.35|11009.35|10995.95|10995.95|0
1694699100000|2023-09-14 13:45:00|11001.61|11001.61|11001.05|11001.05|11002.29|11002.29|10994.47|10994.47|0
1694699400000|2023-09-14 13:50:00|10999.15|10999.15|11005.85|11005.85|11006.65|11006.65|10998.37|10998.37|0
1694699700000|2023-09-14 13:55:00|11007.46|11007.46|11021.48|11021.48|11021.48|11021.48|11006.65|11006.65|0
1694700000000|2023-09-14 14:00:00|11022.21|11022.21|10995.95|10995.95|11022.21|11022.21|10995.95|10995.95|0
1694700300000|2023-09-14 14:05:00|10995.22|10995.22|11010.39|11010.39|11011.85|11011.85|10993.28|10993.28|0
1694700600000|2023-09-14 14:10:00|11009.67|11009.67|11048.52|11048.52|11052.79|11052.79|11008.77|11008.77|0
1694700900000|2023-09-14 14:15:00|11049.01|11049.01|11016.25|11016.25|11049.01|11049.01|11015.41|11015.41|0
1694701200000|2023-09-14 14:20:00|11015.03|11015.03|11012.61|11012.61|11015.33|11015.33|11009.06|11009.06|0
1694701500000|2023-09-14 14:25:00|11011.82|11011.82|11005.64|11005.64|11011.82|11011.82|11003.86|11003.86|0
1694701800000|2023-09-14 14:30:00|11004.67|11004.67|11006.7|11006.7|11007.95|11007.95|11000.54|11000.54|0
1694702100000|2023-09-14 14:35:00|11005.91|11005.91|11021.81|11021.81|11022.38|11022.38|11005.91|11005.91|0
1694702400000|2023-09-14 14:40:00|11023.71|11023.71|11027.64|11027.64|11037.5|11037.5|11021.92|11021.92|0
1694702700000|2023-09-14 14:45:00|11028.04|11028.04|11020.45|11020.45|11028.04|11028.04|11019.97|11019.97|0
1694703000000|2023-09-14 14:50:00|11020.94|11020.94|11027.46|11027.46|11030.19|11030.19|11018.71|11018.71|0
1694703300000|2023-09-14 14:55:00|11028.26|11028.26|11036.98|11036.98|11038.52|11038.52|11021.28|11021.28|0
1694703600000|2023-09-14 15:00:00|11035.12|11035.12|11045.05|11045.05|11045.05|11045.05|11033.03|11033.03|0
1694703900000|2023-09-14 15:05:00|11046.02|11046.02|11059.09|11059.09|11060.06|11060.06|11045.57|11045.57|0
1694704200000|2023-09-14 15:10:00|11063.62|11063.62|11057.23|11057.23|11065.14|11065.14|11053.44|11053.44|0
1694704500000|2023-09-14 15:15:00|11056.75|11056.75|11073.28|11073.28|11073.28|11073.28|11056.75|11056.75|0
1694704800000|2023-09-14 15:20:00|11072.55|11072.55|11081|11081|11083.54|11083.54|11072.55|11072.55|0
1694705100000|2023-09-14 15:25:00|11081.97|11081.97|11089.01|11089.01|11089.01|11089.01|11076.13|11076.13|0
1694762100000|2023-09-15 07:15:00|11226.42|11226.42|11262.31|11262.31|11265.59|11265.59|11225.07|11225.07|0
1694762400000|2023-09-15 07:20:00|11260.37|11260.37|11237.31|11237.31|11260.37|11260.37|11235.61|11235.61|0
1694762700000|2023-09-15 07:25:00|11232.36|11232.36|11217.08|11217.08|11232.36|11232.36|11216.93|11216.93|0
1694763000000|2023-09-15 07:30:00|11212.76|11212.76|11223.06|11223.06|11228.46|11228.46|11208.03|11208.03|0
1694763300000|2023-09-15 07:35:00|11222.09|11222.09|11197.71|11197.71|11222.09|11222.09|11197.71|11197.71|0
1694763600000|2023-09-15 07:40:00|11192.93|11192.93|11185.61|11185.61|11210.59|11210.59|11183.36|11183.36|0
1694763900000|2023-09-15 07:45:00|11187.06|11187.06|11207.15|11207.15|11211.04|11211.04|11187.06|11187.06|0
1694764200000|2023-09-15 07:50:00|11206.25|11206.25|11195.85|11195.85|11206.25|11206.25|11187.69|11187.69|0
1694764500000|2023-09-15 07:55:00|11201.94|11201.94|11212.86|11212.86|11214.44|11214.44|11201.94|11201.94|0
1694764800000|2023-09-15 08:00:00|11212.94|11212.94|11214.41|11214.41|11217.82|11217.82|11212.49|11212.49|0
1694765100000|2023-09-15 08:05:00|11212.47|11212.47|11211.72|11211.72|11221.39|11221.39|11207.86|11207.86|0
1694765400000|2023-09-15 08:10:00|11210.99|11210.99|11217.61|11217.61|11217.61|11217.61|11207.39|11207.39|0
1694765700000|2023-09-15 08:15:00|11217.83|11217.83|11213.6|11213.6|11226.18|11226.18|11213.6|11213.6|0
1694766000000|2023-09-15 08:20:00|11215.19|11215.19|11232.97|11232.97|11232.97|11232.97|11215.19|11215.19|0
1694766300000|2023-09-15 08:25:00|11229.43|11229.43|11216.59|11216.59|11229.43|11229.43|11215.97|11215.97|0
1694766600000|2023-09-15 08:30:00|11216.2|11216.2|11215.34|11215.34|11222.91|11222.91|11214.58|11214.58|0
1694766900000|2023-09-15 08:35:00|11217.71|11217.71|11202.8|11202.8|11217.71|11217.71|11202.14|11202.14|0
1694767200000|2023-09-15 08:40:00|11201|11201|11202.45|11202.45|11203.57|11203.57|11196.59|11196.59|0
1694767500000|2023-09-15 08:45:00|11199.28|11199.28|11190.32|11190.32|11199.28|11199.28|11181.9|11181.9|0
1694767800000|2023-09-15 08:50:00|11191.11|11191.11|11184.59|11184.59|11191.58|11191.58|11183.8|11183.8|0
1694768100000|2023-09-15 08:55:00|11183.86|11183.86|11189.98|11189.98|11191.76|11191.76|11177.44|11177.44|0
1694768400000|2023-09-15 09:00:00|11192.13|11192.13|11193.86|11193.86|11197.49|11197.49|11190.57|11190.57|0
1694768700000|2023-09-15 09:05:00|11194.83|11194.83|11197.26|11197.26|11198.02|11198.02|11191.38|11191.38|0
1694769300000|2023-09-15 09:15:00|11193.62|11193.62|11142.86|11142.86|11195.08|11195.08|11142.86|11142.86|0
1694769600000|2023-09-15 09:20:00|11139.64|11139.64|11143.09|11143.09|11143.09|11143.09|11126.74|11126.74|0
1694769900000|2023-09-15 09:25:00|11140.91|11140.91|11130.59|11130.59|11140.91|11140.91|11126.41|11126.41|0
1694770200000|2023-09-15 09:30:00|11134.46|11134.46|11139.14|11139.14|11140.49|11140.49|11132.12|11132.12|0
1694770500000|2023-09-15 09:35:00|11140.11|11140.11|11147.08|11147.08|11147.08|11147.08|11136.46|11136.46|0
1694770800000|2023-09-15 09:40:00|11149.1|11149.1|11153.1|11153.1|11153.1|11153.1|11149.1|11149.1|0
1694771100000|2023-09-15 09:45:00|11156.97|11156.97|11146.05|11146.05|11156.97|11156.97|11135.2|11135.2|0
1694771400000|2023-09-15 09:50:00|11145.72|11145.72|11179.34|11179.34|11179.34|11179.34|11145.72|11145.72|0
1694771700000|2023-09-15 09:55:00|11175.56|11175.56|11174.62|11174.62|11183.06|11183.06|11169.72|11169.72|0
1694772000000|2023-09-15 10:00:00|11173.81|11173.81|11160.21|11160.21|11187.21|11187.21|11153.97|11153.97|0
1694772300000|2023-09-15 10:05:00|11162.4|11162.4|11155.51|11155.51|11162.4|11162.4|11154.21|11154.21|0
1694772600000|2023-09-15 10:10:00|11156.3|11156.3|11163.31|11163.31|11164.43|11164.43|11154.51|11154.51|0
1694772900000|2023-09-15 10:15:00|11166.01|11166.01|11159.99|11159.99|11166.01|11166.01|11158.21|11158.21|0
1694773200000|2023-09-15 10:20:00|11161.33|11161.33|11163.95|11163.95|11163.95|11163.95|11160.88|11160.88|0
1694773500000|2023-09-15 10:25:00|11163.15|11163.15|11164.94|11164.94|11168.4|11168.4|11163.15|11163.15|0
1694773800000|2023-09-15 10:30:00|11163.49|11163.49|11169.45|11169.45|11170.34|11170.34|11163.49|11163.49|0
1694774100000|2023-09-15 10:35:00|11170.42|11170.42|11173.62|11173.62|11173.62|11173.62|11168.45|11168.45|0
1694774400000|2023-09-15 10:40:00|11172.81|11172.81|11167.79|11167.79|11172.81|11172.81|11167.79|11167.79|0
1694774700000|2023-09-15 10:45:00|11166.66|11166.66|11175.13|11175.13|11176.25|11176.25|11165.37|11165.37|0
1694775000000|2023-09-15 10:50:00|11176.74|11176.74|11175.24|11175.24|11176.85|11176.85|11175.24|11175.24|0
1694775300000|2023-09-15 10:55:00|11174.51|11174.51|11178.28|11178.28|11178.28|11178.28|11173.78|11173.78|0
1694775600000|2023-09-15 11:00:00|11178.73|11178.73|11180.71|11180.71|11185.51|11185.51|11178.73|11178.73|0
1694775900000|2023-09-15 11:05:00|11181.44|11181.44|11181.03|11181.03|11182.24|11182.24|11181.03|11181.03|0
1694776200000|2023-09-15 11:10:00|11181.48|11181.48|11176.1|11176.1|11181.48|11181.48|11175.53|11175.53|0
1694776500000|2023-09-15 11:15:00|11176.89|11176.89|11176.55|11176.55|11185.65|11185.65|11176.55|11176.55|0
1694776800000|2023-09-15 11:20:00|11174.75|11174.75|11178.4|11178.4|11180.24|11180.24|11174.75|11174.75|0
1694777100000|2023-09-15 11:25:00|11179.13|11179.13|11176.77|11176.77|11179.13|11179.13|11176.33|11176.33|0
1694777400000|2023-09-15 11:30:00|11176.33|11176.33|11175.72|11175.72|11177.5|11177.5|11175.72|11175.72|0
1694777700000|2023-09-15 11:35:00|11175.28|11175.28|11166.92|11166.92|11177.34|11177.34|11165.95|11165.95|0
1694778000000|2023-09-15 11:40:00|11166.02|11166.02|11166.49|11166.49|11168.57|11168.57|11165.74|11165.74|0
1694778300000|2023-09-15 11:45:00|11165.76|11165.76|11150.2|11150.2|11166.66|11166.66|11150.2|11150.2|0
1694778600000|2023-09-15 11:50:00|11150.93|11150.93|11151.07|11151.07|11152.28|11152.28|11147.35|11147.35|0
1694778900000|2023-09-15 11:55:00|11152.53|11152.53|11152.12|11152.12|11152.96|11152.96|11150|11150|0
1694779200000|2023-09-15 12:00:00|11151.39|11151.39|11142.73|11142.73|11151.39|11151.39|11140.07|11140.07|0
1694779500000|2023-09-15 12:05:00|11142.33|11142.33|11142.24|11142.24|11142.82|11142.82|11139.58|11139.58|0
1694779800000|2023-09-15 12:10:00|11141.34|11141.34|11128.19|11128.19|11143.38|11143.38|11128.19|11128.19|0
1694780100000|2023-09-15 12:15:00|11128.63|11128.63|11139.8|11139.8|11142.92|11142.92|11128.63|11128.63|0
1694780400000|2023-09-15 12:20:00|11140.25|11140.25|11138.41|11138.41|11140.7|11140.7|11135.74|11135.74|0
1694780700000|2023-09-15 12:25:00|11139.67|11139.67|11150.62|11150.62|11151.42|11151.42|11139.67|11139.67|0
1694781000000|2023-09-15 12:30:00|11149.72|11149.72|11154.91|11154.91|11156.69|11156.69|11149.72|11149.72|0
1694781300000|2023-09-15 12:35:00|11154.46|11154.46|11146.73|11146.73|11154.46|11154.46|11139.07|11139.07|0
1694781600000|2023-09-15 12:40:00|11147.18|11147.18|11157.93|11157.93|11160.55|11160.55|11147.18|11147.18|0
1694781900000|2023-09-15 12:45:00|11157.12|11157.12|11146.82|11146.82|11157.12|11157.12|11146.82|11146.82|0
1694782200000|2023-09-15 12:50:00|11146.37|11146.37|11143.71|11143.71|11151.5|11151.5|11143.71|11143.71|0
1694782500000|2023-09-15 12:55:00|11144.6|11144.6|11146.64|11146.64|11148.84|11148.84|11143.78|11143.78|0
1694782800000|2023-09-15 13:00:00|11147.26|11147.26|11137.92|11137.92|11148.83|11148.83|11137.13|11137.13|0
1694783100000|2023-09-15 13:05:00|11135.67|11135.67|11136.95|11136.95|11136.95|11136.95|11127.32|11127.32|0
1694783400000|2023-09-15 13:10:00|11137.92|11137.92|11147.13|11147.13|11147.58|11147.58|11134.81|11134.81|0
1694783700000|2023-09-15 13:15:00|11148.47|11148.47|11135.32|11135.32|11154.19|11154.19|11134.03|11134.03|0
1694784000000|2023-09-15 13:20:00|11136.93|11136.93|11143.75|11143.75|11144|11144|11136.93|11136.93|0
1694784300000|2023-09-15 13:25:00|11144.2|11144.2|11143.83|11143.83|11144.2|11144.2|11139.96|11139.96|0
1694784600000|2023-09-15 13:30:00|11144.64|11144.64|11180.95|11180.95|11180.95|11180.95|11144.64|11144.64|0
1694784900000|2023-09-15 13:35:00|11183.33|11183.33|11193.45|11193.45|11203.99|11203.99|11177.25|11177.25|0
1694785200000|2023-09-15 13:40:00|11194.26|11194.26|11194.57|11194.57|11195.06|11195.06|11191.7|11191.7|0
1694785500000|2023-09-15 13:45:00|11195.54|11195.54|11193.63|11193.63|11195.79|11195.79|11183.04|11183.04|0
1694785800000|2023-09-15 13:50:00|11192.83|11192.83|11188.94|11188.94|11192.83|11192.83|11183.76|11183.76|0
1694786100000|2023-09-15 13:55:00|11189.43|11189.43|11188.45|11188.45|11194.91|11194.91|11185.8|11185.8|0
1694786400000|2023-09-15 14:00:00|11189.91|11189.91|11182.12|11182.12|11196.78|11196.78|11182.12|11182.12|0
1694786700000|2023-09-15 14:05:00|11183.2|11183.2|11180|11180|11187.89|11187.89|11178.49|11178.49|0
1694787000000|2023-09-15 14:10:00|11180.73|11180.73|11178.66|11178.66|11180.73|11180.73|11171.25|11171.25|0
1694787300000|2023-09-15 14:15:00|11177.08|11177.08|11190.86|11190.86|11192.49|11192.49|11169.78|11169.78|0
1694787600000|2023-09-15 14:20:00|11191.59|11191.59|11197.83|11197.83|11197.83|11197.83|11189.97|11189.97|0
1694787900000|2023-09-15 14:25:00|11197.03|11197.03|11196.62|11196.62|11202.65|11202.65|11193.88|11193.88|0
1694788200000|2023-09-15 14:30:00|11196.73|11196.73|11191.46|11191.46|11196.73|11196.73|11189.59|11189.59|0
1694788500000|2023-09-15 14:35:00|11189.88|11189.88|11203.14|11203.14|11203.87|11203.87|11188.77|11188.77|0
1694788800000|2023-09-15 14:40:00|11208.23|11208.23|11209.59|11209.59|11214.69|11214.69|11208.23|11208.23|0
1694789100000|2023-09-15 14:45:00|11211.34|11211.34|11205.94|11205.94|11220.23|11220.23|11203.91|11203.91|0
1694789400000|2023-09-15 14:50:00|11206.73|11206.73|11192.16|11192.16|11206.73|11206.73|11187.99|11187.99|0
1694789700000|2023-09-15 14:55:00|11192.6|11192.6|11186.49|11186.49|11193.57|11193.57|11185.25|11185.25|0
1694790000000|2023-09-15 15:00:00|11187.22|11187.22|11187.29|11187.29|11190.8|11190.8|11183.3|11183.3|0
1694790300000|2023-09-15 15:05:00|11186.56|11186.56|11184.39|11184.39|11186.56|11186.56|11182.62|11182.62|0
1694790600000|2023-09-15 15:10:00|11184.84|11184.84|11189.36|11189.36|11194.62|11194.62|11184.31|11184.31|0
1694790900000|2023-09-15 15:15:00|11188.63|11188.63|11187.65|11187.65|11192.83|11192.83|11185.31|11185.31|0
1694791200000|2023-09-15 15:20:00|11188.44|11188.44|11190.61|11190.61|11192.24|11192.24|11186.31|11186.31|0
1694791500000|2023-09-15 15:25:00|11191.4|11191.4|11195.59|11195.59|11196.92|11196.92|11191.4|11191.4|0
1695021300000|2023-09-18 07:15:00|11115.54|11115.54|11059.86|11059.86|11115.54|11115.54|11054.41|11054.41|0
1695021600000|2023-09-18 07:20:00|11057.45|11057.45|11053.76|11053.76|11058.8|11058.8|11036.17|11036.17|0
1695021900000|2023-09-18 07:25:00|11055.95|11055.95|11066.57|11066.57|11066.57|11066.57|11055.95|11055.95|0
1695022200000|2023-09-18 07:30:00|11068.97|11068.97|11088.01|11088.01|11088.01|11088.01|11068.97|11068.97|0
1695022500000|2023-09-18 07:35:00|11084.84|11084.84|11067.03|11067.03|11084.84|11084.84|11067.03|11067.03|0
1695022800000|2023-09-18 07:40:00|11067.77|11067.77|11067.49|11067.49|11067.77|11067.77|11059.49|11059.49|0
1695023100000|2023-09-18 07:45:00|11066.26|11066.26|11062.16|11062.16|11066.26|11066.26|11059.1|11059.1|0
1695023400000|2023-09-18 07:50:00|11063.75|11063.75|11036.02|11036.02|11063.75|11063.75|11034.56|11034.56|0
1695023700000|2023-09-18 07:55:00|11037.49|11037.49|11037.63|11037.63|11043.4|11043.4|11031.48|11031.48|0
1695024000000|2023-09-18 08:00:00|11036.16|11036.16|11042.84|11042.84|11042.84|11042.84|11031.14|11031.14|0
1695024300000|2023-09-18 08:05:00|11043.3|11043.3|11044.1|11044.1|11045.72|11045.72|11043.3|11043.3|0
1695024600000|2023-09-18 08:10:00|11036.91|11036.91|11031.64|11031.64|11039.87|11039.87|11031.64|11031.64|0
1695024900000|2023-09-18 08:15:00|11032.26|11032.26|11034.81|11034.81|11037.47|11037.47|11032.26|11032.26|0
1695025200000|2023-09-18 08:20:00|11034|11034|11025.18|11025.18|11034|11034|11025.18|11025.18|0
1695025500000|2023-09-18 08:25:00|11024.37|11024.37|11028.23|11028.23|11028.23|11028.23|11023.98|11023.98|0
1695025800000|2023-09-18 08:30:00|11026.79|11026.79|11027.35|11027.35|11031.79|11031.79|11024.8|11024.8|0
1695026100000|2023-09-18 08:35:00|11022.98|11022.98|11012.31|11012.31|11022.98|11022.98|11012.01|11012.01|0
1695026400000|2023-09-18 08:40:00|11014.35|11014.35|11019.04|11019.04|11020.61|11020.61|11014.35|11014.35|0
1695026700000|2023-09-18 08:45:00|11019.77|11019.77|11014.88|11014.88|11024.36|11024.36|11014.88|11014.88|0
1695027000000|2023-09-18 08:50:00|11013.03|11013.03|11013.54|11013.54|11014.44|11014.44|11012.07|11012.07|0
1695027300000|2023-09-18 08:55:00|11012.62|11012.62|10995.43|10995.43|11012.62|11012.62|10995.43|10995.43|0
1695027600000|2023-09-18 09:00:00|10994.19|10994.19|10978.53|10978.53|10994.19|10994.19|10976.81|10976.81|0
1695027900000|2023-09-18 09:05:00|10980.57|10980.57|10982.95|10982.95|10982.95|10982.95|10979.66|10979.66|0
1695028200000|2023-09-18 09:10:00|10984.3|10984.3|10979.51|10979.51|10984.3|10984.3|10978.84|10978.84|0
1695028500000|2023-09-18 09:15:00|10977.58|10977.58|10982.19|10982.19|10982.99|10982.99|10975.25|10975.25|0
1695028800000|2023-09-18 09:20:00|10981.46|10981.46|10973.91|10973.91|10981.46|10981.46|10972.21|10972.21|0
1695029100000|2023-09-18 09:25:00|10973.11|10973.11|10968.79|10968.79|10973.11|10973.11|10968.79|10968.79|0
1695029400000|2023-09-18 09:30:00|10968.06|10968.06|10971.64|10971.64|10972.44|10972.44|10968.06|10968.06|0
1695029700000|2023-09-18 09:35:00|10972.6|10972.6|10973.12|10973.12|10973.96|10973.96|10972.6|10972.6|0
1695030000000|2023-09-18 09:40:00|10973.93|10973.93|10974.02|10974.02|10974.83|10974.83|10972.31|10972.31|0
1695030300000|2023-09-18 09:45:00|10974.92|10974.92|10980.82|10980.82|10981.27|10981.27|10974.92|10974.92|0
1695030600000|2023-09-18 09:50:00|10977.31|10977.31|10980.5|10980.5|10980.5|10980.5|10976.58|10976.58|0
1695030900000|2023-09-18 09:55:00|10979.71|10979.71|10979.99|10979.99|10980.78|10980.78|10979.71|10979.71|0
1695031200000|2023-09-18 10:00:00|10979.54|10979.54|10963.55|10963.55|10979.54|10979.54|10963.53|10963.53|0
1695031500000|2023-09-18 10:05:00|10963.07|10963.07|10957.65|10957.65|10963.07|10963.07|10956.29|10956.29|0
1695031800000|2023-09-18 10:10:00|10956.3|10956.3|10957.3|10957.3|10957.3|10957.3|10952.83|10952.83|0
1695032100000|2023-09-18 10:15:00|10959.68|10959.68|10973.82|10973.82|10973.82|10973.82|10959.68|10959.68|0
1695032400000|2023-09-18 10:20:00|10975.06|10975.06|10978.03|10978.03|10978.03|10978.03|10975.06|10975.06|0
1695032700000|2023-09-18 10:25:00|10979.62|10979.62|10984.41|10984.41|10984.41|10984.41|10978.08|10978.08|0
1695033000000|2023-09-18 10:30:00|10986.82|10986.82|10992.88|10992.88|10992.88|10992.88|10986.36|10986.36|0
1695033300000|2023-09-18 10:35:00|10991.52|10991.52|10981.01|10981.01|10991.52|10991.52|10981.01|10981.01|0
1695033600000|2023-09-18 10:40:00|10981.12|10981.12|10979.18|10979.18|10981.12|10981.12|10977.26|10977.26|0
1695033900000|2023-09-18 10:45:00|10979.99|10979.99|10977.45|10977.45|10979.99|10979.99|10977|10977|0
1695034200000|2023-09-18 10:50:00|10979.04|10979.04|10985.89|10985.89|10985.95|10985.95|10979.04|10979.04|0
1695034500000|2023-09-18 10:55:00|10987.69|10987.69|10987.48|10987.48|10989.15|10989.15|10986.96|10986.96|0
1695034800000|2023-09-18 11:00:00|10986.75|10986.75|10987.44|10987.44|10988.86|10988.86|10983.08|10983.08|0
1695035100000|2023-09-18 11:05:00|10986.64|10986.64|10979.51|10979.51|10986.64|10986.64|10979.51|10979.51|0
1695035400000|2023-09-18 11:10:00|10978.05|10978.05|10966.27|10966.27|10978.05|10978.05|10966.27|10966.27|0
1695035700000|2023-09-18 11:15:00|10965.48|10965.48|10964.84|10964.84|10965.48|10965.48|10963.22|10963.22|0
1695036000000|2023-09-18 11:20:00|10965.29|10965.29|10961.14|10961.14|10965.29|10965.29|10961.14|10961.14|0
1695036300000|2023-09-18 11:25:00|10960.33|10960.33|10957.69|10957.69|10961.69|10961.69|10957.23|10957.23|0
1695036600000|2023-09-18 11:30:00|10957.21|10957.21|10930.73|10930.73|10957.21|10957.21|10930.73|10930.73|0
1695036900000|2023-09-18 11:35:00|10929.14|10929.14|10930.01|10930.01|10935.68|10935.68|10929.14|10929.14|0
1695037200000|2023-09-18 11:40:00|10927.62|10927.62|10912.73|10912.73|10927.62|10927.62|10892.01|10892.01|0
1695037500000|2023-09-18 11:45:00|10912|10912|10910.42|10910.42|10913.96|10913.96|10910.36|10910.36|0
1695037800000|2023-09-18 11:50:00|10909.45|10909.45|10912.27|10912.27|10912.27|10912.27|10908.72|10908.72|0
1695038100000|2023-09-18 11:55:00|10911.46|10911.46|10920.69|10920.69|10920.69|10920.69|10911.46|10911.46|0
1695038400000|2023-09-18 12:00:00|10922.49|10922.49|10958.65|10958.65|10958.65|10958.65|10922.49|10922.49|0
1695038700000|2023-09-18 12:05:00|10957.39|10957.39|10941.63|10941.63|10962.22|10962.22|10941.11|10941.11|0
1695039000000|2023-09-18 12:10:00|10943.22|10943.22|10948.14|10948.14|10948.14|10948.14|10943.22|10943.22|0
1695039300000|2023-09-18 12:15:00|10948.87|10948.87|10949.68|10949.68|10949.68|10949.68|10948.87|10948.87|0
1695039600000|2023-09-18 12:20:00|10950.64|10950.64|10947.07|10947.07|10952.51|10952.51|10945.72|10945.72|0
1695039900000|2023-09-18 12:25:00|10946.27|10946.27|10947.53|10947.53|10951.03|10951.03|10945.46|10945.46|0
1695040200000|2023-09-18 12:30:00|10945.58|10945.58|10935.26|10935.26|10945.58|10945.58|10934.91|10934.91|0
1695040500000|2023-09-18 12:35:00|10933.67|10933.67|10914.81|10914.81|10933.67|10933.67|10912.89|10912.89|0
1695040800000|2023-09-18 12:40:00|10914.08|10914.08|10895.78|10895.78|10914.08|10914.08|10895.78|10895.78|0
1695041100000|2023-09-18 12:45:00|10889.23|10889.23|10893.32|10893.32|10893.64|10893.64|10889.23|10889.23|0
1695041400000|2023-09-18 12:50:00|10892.59|10892.59|10893.55|10893.55|10894.28|10894.28|10889.51|10889.51|0
1695041700000|2023-09-18 12:55:00|10891.33|10891.33|10887.52|10887.52|10891.33|10891.33|10884.61|10884.61|0
1695042000000|2023-09-18 13:00:00|10888.32|10888.32|10897.86|10897.86|10901.65|10901.65|10888.32|10888.32|0
1695042300000|2023-09-18 13:05:00|10896.05|10896.05|10868.7|10868.7|10896.05|10896.05|10868.7|10868.7|0
1695042600000|2023-09-18 13:10:00|10867.96|10867.96|10852.21|10852.21|10867.96|10867.96|10851.42|10851.42|0
1695042900000|2023-09-18 13:15:00|10851.98|10851.98|10879.75|10879.75|10879.75|10879.75|10851.98|10851.98|0
1695043200000|2023-09-18 13:20:00|10880.23|10880.23|10878.95|10878.95|10881.22|10881.22|10878.04|10878.04|0
1695043500000|2023-09-18 13:25:00|10877.5|10877.5|10855.37|10855.37|10877.5|10877.5|10855.37|10855.37|0
1695043800000|2023-09-18 13:30:00|10854.58|10854.58|10861.94|10861.94|10861.94|10861.94|10846.25|10846.25|0
1695044100000|2023-09-18 13:35:00|10861.13|10861.13|10849.09|10849.09|10861.13|10861.13|10845.26|10845.26|0
1695044400000|2023-09-18 13:40:00|10862.92|10862.92|10875.69|10875.69|10876.49|10876.49|10862.92|10862.92|0
1695044700000|2023-09-18 13:45:00|10874.58|10874.58|10882.75|10882.75|10887.03|10887.03|10873.77|10873.77|0
1695045000000|2023-09-18 13:50:00|10882.3|10882.3|10875.41|10875.41|10896.07|10896.07|10875.41|10875.41|0
1695045300000|2023-09-18 13:55:00|10874.93|10874.93|10863.18|10863.18|10874.93|10874.93|10863.18|10863.18|0
1695045600000|2023-09-18 14:00:00|10863.91|10863.91|10865.02|10865.02|10868.95|10868.95|10863.82|10863.82|0
1695045900000|2023-09-18 14:05:00|10865.76|10865.76|10847.59|10847.59|10865.76|10865.76|10847.2|10847.2|0
1695046200000|2023-09-18 14:10:00|10848.4|10848.4|10840.09|10840.09|10848.4|10848.4|10838.12|10838.12|0
1695046500000|2023-09-18 14:15:00|10839.44|10839.44|10865.49|10865.49|10865.49|10865.49|10839.44|10839.44|0
1695046800000|2023-09-18 14:20:00|10864.7|10864.7|10864.61|10864.61|10865.91|10865.91|10863.88|10863.88|0
1695047100000|2023-09-18 14:25:00|10866.31|10866.31|10849.95|10849.95|10869.3|10869.3|10846.1|10846.1|0
1695047400000|2023-09-18 14:30:00|10850.68|10850.68|10917.92|10917.92|10924.33|10924.33|10850.68|10850.68|0
1695047700000|2023-09-18 14:35:00|10917.19|10917.19|10894.77|10894.77|10917.19|10917.19|10894.32|10894.32|0
1695048000000|2023-09-18 14:40:00|10894.32|10894.32|10881.97|10881.97|10894.32|10894.32|10881.01|10881.01|0
1695048300000|2023-09-18 14:45:00|10879.57|10879.57|10873.64|10873.64|10882.93|10882.93|10872.77|10872.77|0
1695048600000|2023-09-18 14:50:00|10873.19|10873.19|10858.66|10858.66|10873.41|10873.41|10858.66|10858.66|0
1695048900000|2023-09-18 14:55:00|10857.13|10857.13|10852.92|10852.92|10858.37|10858.37|10852.1|10852.1|0
1695049200000|2023-09-18 15:00:00|10851.95|10851.95|10864.76|10864.76|10871.16|10871.16|10850.77|10850.77|0
1695049500000|2023-09-18 15:05:00|10863.16|10863.16|10856.86|10856.86|10865.38|10865.38|10855.73|10855.73|0
1695049800000|2023-09-18 15:10:00|10857.31|10857.31|10836.41|10836.41|10858.57|10858.57|10836.41|10836.41|0
1695050100000|2023-09-18 15:15:00|10837.22|10837.22|10836.82|10836.82|10839.89|10839.89|10834.45|10834.45|0
1695050400000|2023-09-18 15:20:00|10836.09|10836.09|10838.5|10838.5|10839.72|10839.72|10829.26|10829.26|0
1695050700000|2023-09-18 15:25:00|10839|10839|10838.92|10838.92|10841.39|10841.39|10835.69|10835.69|0
1695107700000|2023-09-19 07:15:00|10866.09|10866.09|10891.35|10891.35|10891.35|10891.35|10866.09|10866.09|0
1695108000000|2023-09-19 07:20:00|10892.46|10892.46|10886.07|10886.07|10894.28|10894.28|10886.07|10886.07|0
1695108300000|2023-09-19 07:25:00|10885.62|10885.62|10881.18|10881.18|10885.88|10885.88|10879.13|10879.13|0
1695108600000|2023-09-19 07:30:00|10879.73|10879.73|10884.75|10884.75|10886.82|10886.82|10879.73|10879.73|0
1695108900000|2023-09-19 07:35:00|10885|10885|10872.61|10872.61|10885|10885|10872.61|10872.61|0
1695109200000|2023-09-19 07:40:00|10869.43|10869.43|10854.08|10854.08|10869.43|10869.43|10850.5|10850.5|0
1695109500000|2023-09-19 07:45:00|10855.19|10855.19|10851.9|10851.9|10856.39|10856.39|10851.34|10851.34|0
1695109800000|2023-09-19 07:50:00|10851.09|10851.09|10851.67|10851.67|10851.67|10851.67|10842.94|10842.94|0
1695110100000|2023-09-19 07:55:00|10851.22|10851.22|10843.06|10843.06|10852.55|10852.55|10843.06|10843.06|0
1695110400000|2023-09-19 08:00:00|10844.41|10844.41|10866.25|10866.25|10866.25|10866.25|10844.41|10844.41|0
1695110700000|2023-09-19 08:05:00|10865.52|10865.52|10860.53|10860.53|10865.52|10865.52|10860.53|10860.53|0
1695111000000|2023-09-19 08:10:00|10860.08|10860.08|10866.95|10866.95|10868.54|10868.54|10855.13|10855.13|0
1695111300000|2023-09-19 08:15:00|10869.38|10869.38|10856.82|10856.82|10869.38|10869.38|10856.82|10856.82|0
1695111600000|2023-09-19 08:20:00|10857.62|10857.62|10865.9|10865.9|10865.9|10865.9|10854.29|10854.29|0
1695111900000|2023-09-19 08:25:00|10868.15|10868.15|10868.65|10868.65|10872|10872|10868.15|10868.15|0
1695112200000|2023-09-19 08:30:00|10868.2|10868.2|10855.5|10855.5|10868.2|10868.2|10853.65|10853.65|0
1695112500000|2023-09-19 08:35:00|10856.4|10856.4|10852.45|10852.45|10857.19|10857.19|10852.45|10852.45|0
1695112800000|2023-09-19 08:40:00|10850.83|10850.83|10848.36|10848.36|10850.83|10850.83|10846.97|10846.97|0
1695113100000|2023-09-19 08:45:00|10847.57|10847.57|10849.83|10849.83|10849.83|10849.83|10845.18|10845.18|0
1695113700000|2023-09-19 08:55:00|10850.29|10850.29|10848.68|10848.68|10850.29|10850.29|10848.68|10848.68|0
1695114000000|2023-09-19 09:00:00|10848.2|10848.2|10855.3|10855.3|10855.3|10855.3|10848.2|10848.2|0
1695114300000|2023-09-19 09:05:00|10854.51|10854.51|10848.91|10848.91|10854.51|10854.51|10848.91|10848.91|0
1695114600000|2023-09-19 09:10:00|10846.19|10846.19|10849.2|10849.2|10849.2|10849.2|10846.19|10846.19|0
1695114900000|2023-09-19 09:15:00|10850|10850|10846.85|10846.85|10850|10850|10846.85|10846.85|0
1695115200000|2023-09-19 09:20:00|10845.94|10845.94|10840.37|10840.37|10845.94|10845.94|10840.37|10840.37|0
1695115500000|2023-09-19 09:25:00|10839.8|10839.8|10836.17|10836.17|10840.49|10840.49|10835.27|10835.27|0
1695115800000|2023-09-19 09:30:00|10835.72|10835.72|10835.88|10835.88|10835.88|10835.88|10834.98|10834.98|0
1695116100000|2023-09-19 09:35:00|10836.68|10836.68|10847.69|10847.69|10848.43|10848.43|10835.79|10835.79|0
1695116400000|2023-09-19 09:40:00|10848.24|10848.24|10842.82|10842.82|10849.23|10849.23|10842.82|10842.82|0
1695116700000|2023-09-19 09:45:00|10841.92|10841.92|10836.85|10836.85|10842.4|10842.4|10836.85|10836.85|0
1695117000000|2023-09-19 09:50:00|10836.37|10836.37|10838.29|10838.29|10841.38|10841.38|10832.37|10832.37|0
1695117300000|2023-09-19 09:55:00|10838.77|10838.77|10842.12|10842.12|10842.2|10842.2|10838.77|10838.77|0
1695117600000|2023-09-19 10:00:00|10841.39|10841.39|10853.18|10853.18|10853.18|10853.18|10840.58|10840.58|0
1695117900000|2023-09-19 10:05:00|10853.98|10853.98|10858.3|10858.3|10858.3|10858.3|10852.39|10852.39|0
1695118200000|2023-09-19 10:10:00|10861.23|10861.23|10868.89|10868.89|10868.89|10868.89|10861.23|10861.23|0
1695118500000|2023-09-19 10:15:00|10868.4|10868.4|10867.65|10867.65|10869.48|10869.48|10867.59|10867.59|0
1695118800000|2023-09-19 10:20:00|10866.84|10866.84|10864.6|10864.6|10866.84|10866.84|10862.67|10862.67|0
1695119100000|2023-09-19 10:25:00|10860.92|10860.92|10857.37|10857.37|10860.92|10860.92|10857.37|10857.37|0
1695119400000|2023-09-19 10:30:00|10858.17|10858.17|10857.69|10857.69|10858.17|10858.17|10857.69|10857.69|0
1695119700000|2023-09-19 10:35:00|10859.04|10859.04|10852.46|10852.46|10859.04|10859.04|10851.56|10851.56|0
1695120000000|2023-09-19 10:40:00|10851.98|10851.98|10857.4|10857.4|10858.13|10858.13|10850.62|10850.62|0
1695120300000|2023-09-19 10:45:00|10859.63|10859.63|10865.55|10865.55|10870.99|10870.99|10859.63|10859.63|0
1695120600000|2023-09-19 10:50:00|10866.03|10866.03|10869.06|10869.06|10870.65|10870.65|10866.03|10866.03|0
1695120900000|2023-09-19 10:55:00|10876.45|10876.45|10876.62|10876.62|10881.77|10881.77|10876.12|10876.12|0
1695121200000|2023-09-19 11:00:00|10875.18|10875.18|10876.08|10876.08|10876.08|10876.08|10873.83|10873.83|0
1695121500000|2023-09-19 11:05:00|10876.53|10876.53|10880.14|10880.14|10887.32|10887.32|10875.63|10875.63|0
1695121800000|2023-09-19 11:10:00|10876.27|10876.27|10872.4|10872.4|10876.27|10876.27|10872.4|10872.4|0
1695122100000|2023-09-19 11:15:00|10871.59|10871.59|10874.6|10874.6|10877.35|10877.35|10871.59|10871.59|0
1695122400000|2023-09-19 11:20:00|10876.19|10876.19|10875.34|10875.34|10876.19|10876.19|10874.6|10874.6|0
1695122700000|2023-09-19 11:25:00|10876.14|10876.14|10872.57|10872.57|10877.26|10877.26|10870.96|10870.96|0
1695123000000|2023-09-19 11:30:00|10873.05|10873.05|10867.51|10867.51|10873.05|10873.05|10867.51|10867.51|0
1695123300000|2023-09-19 11:35:00|10866.4|10866.4|10865.9|10865.9|10867.66|10867.66|10864.18|10864.18|0
1695123600000|2023-09-19 11:40:00|10866.38|10866.38|10858.3|10858.3|10866.38|10866.38|10858.3|10858.3|0
1695123900000|2023-09-19 11:45:00|10857.81|10857.81|10853.12|10853.12|10857.81|10857.81|10851.72|10851.72|0
1695124200000|2023-09-19 11:50:00|10853.37|10853.37|10856.83|10856.83|10856.83|10856.83|10852.63|10852.63|0
1695124500000|2023-09-19 11:55:00|10855.72|10855.72|10843.45|10843.45|10855.72|10855.72|10840.19|10840.19|0
1695124800000|2023-09-19 12:00:00|10844.24|10844.24|10838.55|10838.55|10844.24|10844.24|10837.75|10837.75|0
1695125100000|2023-09-19 12:05:00|10840.01|10840.01|10845.91|10845.91|10847.62|10847.62|10840.01|10840.01|0
1695125400000|2023-09-19 12:10:00|10844.29|10844.29|10842.58|10842.58|10844.29|10844.29|10841.78|10841.78|0
1695125700000|2023-09-19 12:15:00|10843.7|10843.7|10834.98|10834.98|10843.7|10843.7|10834.98|10834.98|0
1695126000000|2023-09-19 12:20:00|10833.63|10833.63|10831.55|10831.55|10833.63|10833.63|10824.25|10824.25|0
1695126300000|2023-09-19 12:25:00|10832.51|10832.51|10836.33|10836.33|10836.33|10836.33|10832.51|10832.51|0
1695126600000|2023-09-19 12:30:00|10839.15|10839.15|10835.47|10835.47|10842.01|10842.01|10834.99|10834.99|0
1695126900000|2023-09-19 12:35:00|10836.28|10836.28|10824.6|10824.6|10836.73|10836.73|10821.72|10821.72|0
1695127200000|2023-09-19 12:40:00|10826.19|10826.19|10824.65|10824.65|10826.19|10826.19|10824.65|10824.65|0
1695127500000|2023-09-19 12:45:00|10825.46|10825.46|10843.49|10843.49|10844.28|10844.28|10825.46|10825.46|0
1695127800000|2023-09-19 12:50:00|10844.29|10844.29|10843.01|10843.01|10844.29|10844.29|10841.88|10841.88|0
1695128100000|2023-09-19 12:55:00|10841.9|10841.9|10842.31|10842.31|10843.12|10843.12|10841.9|10841.9|0
1695128400000|2023-09-19 13:00:00|10843.12|10843.12|10843.73|10843.73|10843.92|10843.92|10842.99|10842.99|0
1695128700000|2023-09-19 13:05:00|10844.46|10844.46|10841.19|10841.19|10844.46|10844.46|10839.5|10839.5|0
1695129000000|2023-09-19 13:10:00|10839.26|10839.26|10832.83|10832.83|10839.26|10839.26|10832.83|10832.83|0
1695129300000|2023-09-19 13:15:00|10831.03|10831.03|10823.32|10823.32|10831.03|10831.03|10821.37|10821.37|0
1695129600000|2023-09-19 13:20:00|10825.66|10825.66|10835.82|10835.82|10835.82|10835.82|10825.66|10825.66|0
1695129900000|2023-09-19 13:25:00|10835.03|10835.03|10825.92|10825.92|10835.03|10835.03|10824.81|10824.81|0
1695130200000|2023-09-19 13:30:00|10824.96|10824.96|10835.77|10835.77|10835.77|10835.77|10819.19|10819.19|0
1695130500000|2023-09-19 13:35:00|10832.62|10832.62|10835.05|10835.05|10835.05|10835.05|10832.62|10832.62|0
1695130800000|2023-09-19 13:40:00|10834.81|10834.81|10826.8|10826.8|10834.81|10834.81|10824.05|10824.05|0
1695131100000|2023-09-19 13:45:00|10825.99|10825.99|10828.92|10828.92|10830.55|10830.55|10825.99|10825.99|0
1695131400000|2023-09-19 13:50:00|10829.41|10829.41|10827.96|10827.96|10829.82|10829.82|10824.96|10824.96|0
1695131700000|2023-09-19 13:55:00|10828.92|10828.92|10819.32|10819.32|10829.4|10829.4|10816.4|10816.4|0
1695132000000|2023-09-19 14:00:00|10820.05|10820.05|10804.99|10804.99|10820.05|10820.05|10804.99|10804.99|0
1695132300000|2023-09-19 14:05:00|10806.3|10806.3|10803.86|10803.86|10807.07|10807.07|10803.38|10803.38|0
1695132600000|2023-09-19 14:10:00|10803.06|10803.06|10798.34|10798.34|10803.06|10803.06|10796.7|10796.7|0
1695132900000|2023-09-19 14:15:00|10797.53|10797.53|10797.02|10797.02|10797.53|10797.53|10794.1|10794.1|0
1695133200000|2023-09-19 14:20:00|10798.61|10798.61|10793.14|10793.14|10799.51|10799.51|10793.14|10793.14|0
1695133500000|2023-09-19 14:25:00|10792.4|10792.4|10791.56|10791.56|10796.99|10796.99|10789.86|10789.86|0
1695133800000|2023-09-19 14:30:00|10792.3|10792.3|10797.58|10797.58|10798.39|10798.39|10783.81|10783.81|0
1695134100000|2023-09-19 14:35:00|10798.39|10798.39|10785.87|10785.87|10799.69|10799.69|10785.39|10785.39|0
1695134400000|2023-09-19 14:40:00|10785.38|10785.38|10807.5|10807.5|10810.17|10810.17|10785.38|10785.38|0
1695134700000|2023-09-19 14:45:00|10807.75|10807.75|10810.77|10810.77|10810.77|10810.77|10807.5|10807.5|0
1695135000000|2023-09-19 14:50:00|10810.32|10810.32|10810.61|10810.61|10816.38|10816.38|10810.32|10810.32|0
1695135300000|2023-09-19 14:55:00|10810.13|10810.13|10804.79|10804.79|10813.05|10813.05|10804.37|10804.37|0
1695135600000|2023-09-19 15:00:00|10803.98|10803.98|10791.94|10791.94|10803.98|10803.98|10791.94|10791.94|0
1695135900000|2023-09-19 15:05:00|10791.45|10791.45|10788.71|10788.71|10791.74|10791.74|10788.46|10788.46|0
1695136200000|2023-09-19 15:10:00|10787.75|10787.75|10798.73|10798.73|10798.73|10798.73|10786.38|10786.38|0
1695136500000|2023-09-19 15:15:00|10799.46|10799.46|10804.27|10804.27|10806.14|10806.14|10796.13|10796.13|0
1695136800000|2023-09-19 15:20:00|10804.38|10804.38|10825.3|10825.3|10826.22|10826.22|10802.88|10802.88|0
1695137100000|2023-09-19 15:25:00|10824.49|10824.49|10825.41|10825.41|10826.52|10826.52|10822.6|10822.6|0
1695107700000|2023-09-19 07:15:00|10866.09|10866.09|10891.35|10891.35|10891.35|10891.35|10866.09|10866.09|0
1695108000000|2023-09-19 07:20:00|10892.46|10892.46|10886.07|10886.07|10894.28|10894.28|10886.07|10886.07|0
1695108300000|2023-09-19 07:25:00|10885.62|10885.62|10881.18|10881.18|10885.88|10885.88|10879.13|10879.13|0
1695108600000|2023-09-19 07:30:00|10879.73|10879.73|10884.75|10884.75|10886.82|10886.82|10879.73|10879.73|0
1695108900000|2023-09-19 07:35:00|10885|10885|10872.61|10872.61|10885|10885|10872.61|10872.61|0
1695109200000|2023-09-19 07:40:00|10869.43|10869.43|10854.08|10854.08|10869.43|10869.43|10850.5|10850.5|0
1695109500000|2023-09-19 07:45:00|10855.19|10855.19|10851.9|10851.9|10856.39|10856.39|10851.34|10851.34|0
1695109800000|2023-09-19 07:50:00|10851.09|10851.09|10851.67|10851.67|10851.67|10851.67|10842.94|10842.94|0
1695110100000|2023-09-19 07:55:00|10851.22|10851.22|10843.06|10843.06|10852.55|10852.55|10843.06|10843.06|0
1695110400000|2023-09-19 08:00:00|10844.41|10844.41|10866.25|10866.25|10866.25|10866.25|10844.41|10844.41|0
1695110700000|2023-09-19 08:05:00|10865.52|10865.52|10860.53|10860.53|10865.52|10865.52|10860.53|10860.53|0
1695111000000|2023-09-19 08:10:00|10860.08|10860.08|10866.95|10866.95|10868.54|10868.54|10855.13|10855.13|0
1695111300000|2023-09-19 08:15:00|10869.38|10869.38|10856.82|10856.82|10869.38|10869.38|10856.82|10856.82|0
1695111600000|2023-09-19 08:20:00|10857.62|10857.62|10865.9|10865.9|10865.9|10865.9|10854.29|10854.29|0
1695111900000|2023-09-19 08:25:00|10868.15|10868.15|10868.65|10868.65|10872|10872|10868.15|10868.15|0
1695112200000|2023-09-19 08:30:00|10868.2|10868.2|10855.5|10855.5|10868.2|10868.2|10853.65|10853.65|0
1695112500000|2023-09-19 08:35:00|10856.4|10856.4|10852.45|10852.45|10857.19|10857.19|10852.45|10852.45|0
1695112800000|2023-09-19 08:40:00|10850.83|10850.83|10848.36|10848.36|10850.83|10850.83|10846.97|10846.97|0
1695113100000|2023-09-19 08:45:00|10847.57|10847.57|10849.83|10849.83|10849.83|10849.83|10845.18|10845.18|0
1695113700000|2023-09-19 08:55:00|10850.29|10850.29|10848.68|10848.68|10850.29|10850.29|10848.68|10848.68|0
1695114000000|2023-09-19 09:00:00|10848.2|10848.2|10855.3|10855.3|10855.3|10855.3|10848.2|10848.2|0
1695114300000|2023-09-19 09:05:00|10854.51|10854.51|10848.91|10848.91|10854.51|10854.51|10848.91|10848.91|0
1695114600000|2023-09-19 09:10:00|10846.19|10846.19|10849.2|10849.2|10849.2|10849.2|10846.19|10846.19|0
1695114900000|2023-09-19 09:15:00|10850|10850|10846.85|10846.85|10850|10850|10846.85|10846.85|0
1695115200000|2023-09-19 09:20:00|10845.94|10845.94|10840.37|10840.37|10845.94|10845.94|10840.37|10840.37|0
1695115500000|2023-09-19 09:25:00|10839.8|10839.8|10836.17|10836.17|10840.49|10840.49|10835.27|10835.27|0
1695115800000|2023-09-19 09:30:00|10835.72|10835.72|10835.88|10835.88|10835.88|10835.88|10834.98|10834.98|0
1695116100000|2023-09-19 09:35:00|10836.68|10836.68|10847.69|10847.69|10848.43|10848.43|10835.79|10835.79|0
1695116400000|2023-09-19 09:40:00|10848.24|10848.24|10842.82|10842.82|10849.23|10849.23|10842.82|10842.82|0
1695116700000|2023-09-19 09:45:00|10841.92|10841.92|10836.85|10836.85|10842.4|10842.4|10836.85|10836.85|0
1695117000000|2023-09-19 09:50:00|10836.37|10836.37|10838.29|10838.29|10841.38|10841.38|10832.37|10832.37|0
1695117300000|2023-09-19 09:55:00|10838.77|10838.77|10842.12|10842.12|10842.2|10842.2|10838.77|10838.77|0
1695117600000|2023-09-19 10:00:00|10841.39|10841.39|10853.18|10853.18|10853.18|10853.18|10840.58|10840.58|0
1695117900000|2023-09-19 10:05:00|10853.98|10853.98|10858.3|10858.3|10858.3|10858.3|10852.39|10852.39|0
1695118200000|2023-09-19 10:10:00|10861.23|10861.23|10868.89|10868.89|10868.89|10868.89|10861.23|10861.23|0
1695118500000|2023-09-19 10:15:00|10868.4|10868.4|10867.65|10867.65|10869.48|10869.48|10867.59|10867.59|0
1695118800000|2023-09-19 10:20:00|10866.84|10866.84|10864.6|10864.6|10866.84|10866.84|10862.67|10862.67|0
1695119100000|2023-09-19 10:25:00|10860.92|10860.92|10857.37|10857.37|10860.92|10860.92|10857.37|10857.37|0
1695119400000|2023-09-19 10:30:00|10858.17|10858.17|10857.69|10857.69|10858.17|10858.17|10857.69|10857.69|0
1695119700000|2023-09-19 10:35:00|10859.04|10859.04|10852.46|10852.46|10859.04|10859.04|10851.56|10851.56|0
1695120000000|2023-09-19 10:40:00|10851.98|10851.98|10857.4|10857.4|10858.13|10858.13|10850.62|10850.62|0
1695120300000|2023-09-19 10:45:00|10859.63|10859.63|10865.55|10865.55|10870.99|10870.99|10859.63|10859.63|0
1695120600000|2023-09-19 10:50:00|10866.03|10866.03|10869.06|10869.06|10870.65|10870.65|10866.03|10866.03|0
1695120900000|2023-09-19 10:55:00|10876.45|10876.45|10876.62|10876.62|10881.77|10881.77|10876.12|10876.12|0
1695121200000|2023-09-19 11:00:00|10875.18|10875.18|10876.08|10876.08|10876.08|10876.08|10873.83|10873.83|0
1695121500000|2023-09-19 11:05:00|10876.53|10876.53|10880.14|10880.14|10887.32|10887.32|10875.63|10875.63|0
1695121800000|2023-09-19 11:10:00|10876.27|10876.27|10872.4|10872.4|10876.27|10876.27|10872.4|10872.4|0
1695122100000|2023-09-19 11:15:00|10871.59|10871.59|10874.6|10874.6|10877.35|10877.35|10871.59|10871.59|0
1695122400000|2023-09-19 11:20:00|10876.19|10876.19|10875.34|10875.34|10876.19|10876.19|10874.6|10874.6|0
1695122700000|2023-09-19 11:25:00|10876.14|10876.14|10872.57|10872.57|10877.26|10877.26|10870.96|10870.96|0
1695123000000|2023-09-19 11:30:00|10873.05|10873.05|10867.51|10867.51|10873.05|10873.05|10867.51|10867.51|0
1695123300000|2023-09-19 11:35:00|10866.4|10866.4|10865.9|10865.9|10867.66|10867.66|10864.18|10864.18|0
1695123600000|2023-09-19 11:40:00|10866.38|10866.38|10858.3|10858.3|10866.38|10866.38|10858.3|10858.3|0
1695123900000|2023-09-19 11:45:00|10857.81|10857.81|10853.12|10853.12|10857.81|10857.81|10851.72|10851.72|0
1695124200000|2023-09-19 11:50:00|10853.37|10853.37|10856.83|10856.83|10856.83|10856.83|10852.63|10852.63|0
1695124500000|2023-09-19 11:55:00|10855.72|10855.72|10843.45|10843.45|10855.72|10855.72|10840.19|10840.19|0
1695124800000|2023-09-19 12:00:00|10844.24|10844.24|10838.55|10838.55|10844.24|10844.24|10837.75|10837.75|0
1695125100000|2023-09-19 12:05:00|10840.01|10840.01|10845.91|10845.91|10847.62|10847.62|10840.01|10840.01|0
1695125400000|2023-09-19 12:10:00|10844.29|10844.29|10842.58|10842.58|10844.29|10844.29|10841.78|10841.78|0
1695125700000|2023-09-19 12:15:00|10843.7|10843.7|10834.98|10834.98|10843.7|10843.7|10834.98|10834.98|0
1695126000000|2023-09-19 12:20:00|10833.63|10833.63|10831.55|10831.55|10833.63|10833.63|10824.25|10824.25|0
1695126300000|2023-09-19 12:25:00|10832.51|10832.51|10836.33|10836.33|10836.33|10836.33|10832.51|10832.51|0
1695126600000|2023-09-19 12:30:00|10839.15|10839.15|10835.47|10835.47|10842.01|10842.01|10834.99|10834.99|0
1695126900000|2023-09-19 12:35:00|10836.28|10836.28|10824.6|10824.6|10836.73|10836.73|10821.72|10821.72|0
1695127200000|2023-09-19 12:40:00|10826.19|10826.19|10824.65|10824.65|10826.19|10826.19|10824.65|10824.65|0
1695127500000|2023-09-19 12:45:00|10825.46|10825.46|10843.49|10843.49|10844.28|10844.28|10825.46|10825.46|0
1695127800000|2023-09-19 12:50:00|10844.29|10844.29|10843.01|10843.01|10844.29|10844.29|10841.88|10841.88|0
1695128100000|2023-09-19 12:55:00|10841.9|10841.9|10842.31|10842.31|10843.12|10843.12|10841.9|10841.9|0
1695128400000|2023-09-19 13:00:00|10843.12|10843.12|10843.73|10843.73|10843.92|10843.92|10842.99|10842.99|0
1695128700000|2023-09-19 13:05:00|10844.46|10844.46|10841.19|10841.19|10844.46|10844.46|10839.5|10839.5|0
1695129000000|2023-09-19 13:10:00|10839.26|10839.26|10832.83|10832.83|10839.26|10839.26|10832.83|10832.83|0
1695129300000|2023-09-19 13:15:00|10831.03|10831.03|10823.32|10823.32|10831.03|10831.03|10821.37|10821.37|0
1695129600000|2023-09-19 13:20:00|10825.66|10825.66|10835.82|10835.82|10835.82|10835.82|10825.66|10825.66|0
1695129900000|2023-09-19 13:25:00|10835.03|10835.03|10825.92|10825.92|10835.03|10835.03|10824.81|10824.81|0
1695130200000|2023-09-19 13:30:00|10824.96|10824.96|10835.77|10835.77|10835.77|10835.77|10819.19|10819.19|0
1695130500000|2023-09-19 13:35:00|10832.62|10832.62|10835.05|10835.05|10835.05|10835.05|10832.62|10832.62|0
1695130800000|2023-09-19 13:40:00|10834.81|10834.81|10826.8|10826.8|10834.81|10834.81|10824.05|10824.05|0
1695131100000|2023-09-19 13:45:00|10825.99|10825.99|10828.92|10828.92|10830.55|10830.55|10825.99|10825.99|0
1695131400000|2023-09-19 13:50:00|10829.41|10829.41|10827.96|10827.96|10829.82|10829.82|10824.96|10824.96|0
1695131700000|2023-09-19 13:55:00|10828.92|10828.92|10819.32|10819.32|10829.4|10829.4|10816.4|10816.4|0
1695132000000|2023-09-19 14:00:00|10820.05|10820.05|10804.99|10804.99|10820.05|10820.05|10804.99|10804.99|0
1695132300000|2023-09-19 14:05:00|10806.3|10806.3|10803.86|10803.86|10807.07|10807.07|10803.38|10803.38|0
1695132600000|2023-09-19 14:10:00|10803.06|10803.06|10798.34|10798.34|10803.06|10803.06|10796.7|10796.7|0
1695132900000|2023-09-19 14:15:00|10797.53|10797.53|10797.02|10797.02|10797.53|10797.53|10794.1|10794.1|0
1695133200000|2023-09-19 14:20:00|10798.61|10798.61|10793.14|10793.14|10799.51|10799.51|10793.14|10793.14|0
1695133500000|2023-09-19 14:25:00|10792.4|10792.4|10791.56|10791.56|10796.99|10796.99|10789.86|10789.86|0
1695133800000|2023-09-19 14:30:00|10792.3|10792.3|10797.58|10797.58|10798.39|10798.39|10783.81|10783.81|0
1695134100000|2023-09-19 14:35:00|10798.39|10798.39|10785.87|10785.87|10799.69|10799.69|10785.39|10785.39|0
1695134400000|2023-09-19 14:40:00|10785.38|10785.38|10807.5|10807.5|10810.17|10810.17|10785.38|10785.38|0
1695134700000|2023-09-19 14:45:00|10807.75|10807.75|10810.77|10810.77|10810.77|10810.77|10807.5|10807.5|0
1695135000000|2023-09-19 14:50:00|10810.32|10810.32|10810.61|10810.61|10816.38|10816.38|10810.32|10810.32|0
1695135300000|2023-09-19 14:55:00|10810.13|10810.13|10804.79|10804.79|10813.05|10813.05|10804.37|10804.37|0
1695135600000|2023-09-19 15:00:00|10803.98|10803.98|10791.94|10791.94|10803.98|10803.98|10791.94|10791.94|0
1695135900000|2023-09-19 15:05:00|10791.45|10791.45|10788.71|10788.71|10791.74|10791.74|10788.46|10788.46|0
1695136200000|2023-09-19 15:10:00|10787.75|10787.75|10798.73|10798.73|10798.73|10798.73|10786.38|10786.38|0
1695136500000|2023-09-19 15:15:00|10799.46|10799.46|10804.27|10804.27|10806.14|10806.14|10796.13|10796.13|0
1695136800000|2023-09-19 15:20:00|10804.38|10804.38|10825.3|10825.3|10826.22|10826.22|10802.88|10802.88|0
1695137100000|2023-09-19 15:25:00|10824.49|10824.49|10825.41|10825.41|10826.52|10826.52|10822.6|10822.6|0
1695194100000|2023-09-20 07:15:00|11354.25|11354.25|11349.52|11349.52|11375.83|11375.83|11332.51|11332.51|0
1695194400000|2023-09-20 07:20:00|11346.44|11346.44|11328.91|11328.91|11346.44|11346.44|11308.36|11308.36|0
1695194700000|2023-09-20 07:25:00|11327.3|11327.3|11315.26|11315.26|11333.76|11333.76|11309.46|11309.46|0
1695195000000|2023-09-20 07:30:00|11311.29|11311.29|11275.54|11275.54|11311.29|11311.29|11262.49|11262.49|0
1695195300000|2023-09-20 07:35:00|11275.06|11275.06|11292.43|11292.43|11295.49|11295.49|11274.09|11274.09|0
1695195600000|2023-09-20 07:40:00|11295.61|11295.61|11296.08|11296.08|11296.08|11296.08|11275.02|11275.02|0
1695195900000|2023-09-20 07:45:00|11296.82|11296.82|11272.61|11272.61|11296.82|11296.82|11272.61|11272.61|0
1695196200000|2023-09-20 07:50:00|11271.8|11271.8|11260.67|11260.67|11271.8|11271.8|11256.55|11256.55|0
1695196500000|2023-09-20 07:55:00|11263.6|11263.6|11287.48|11287.48|11291.6|11291.6|11262.87|11262.87|0
1695196800000|2023-09-20 08:00:00|11286.37|11286.37|11262.54|11262.54|11286.37|11286.37|11262.54|11262.54|0
1695197100000|2023-09-20 08:05:00|11260.62|11260.62|11202.74|11202.74|11262.42|11262.42|11202.74|11202.74|0
1695197400000|2023-09-20 08:10:00|11208.03|11208.03|11201.67|11201.67|11208.03|11208.03|11201.67|11201.67|0
1695197700000|2023-09-20 08:15:00|11204.09|11204.09|11241.52|11241.52|11244.87|11244.87|11204.09|11204.09|0
1695198000000|2023-09-20 08:20:00|11242.75|11242.75|11220.7|11220.7|11243.98|11243.98|11217.19|11217.19|0
1695198300000|2023-09-20 08:25:00|11218.28|11218.28|11247.76|11247.76|11249.16|11249.16|11216.93|11216.93|0
1695198600000|2023-09-20 08:30:00|11249.35|11249.35|11244.82|11244.82|11249.37|11249.37|11241.66|11241.66|0
1695198900000|2023-09-20 08:35:00|11243.64|11243.64|11231.68|11231.68|11243.64|11243.64|11230.54|11230.54|0
1695199200000|2023-09-20 08:40:00|11229.81|11229.81|11228.18|11228.18|11229.81|11229.81|11223.59|11223.59|0
1695199500000|2023-09-20 08:45:00|11229.65|11229.65|11237.64|11237.64|11243.18|11243.18|11229.65|11229.65|0
1695199800000|2023-09-20 08:50:00|11235.18|11235.18|11237.14|11237.14|11237.37|11237.37|11235.1|11235.1|0
1695200100000|2023-09-20 08:55:00|11238.38|11238.38|11241.37|11241.37|11250.53|11250.53|11238.38|11238.38|0
1695200400000|2023-09-20 09:00:00|11240.26|11240.26|11241.47|11241.47|11241.47|11241.47|11239.78|11239.78|0
1695200700000|2023-09-20 09:05:00|11242.09|11242.09|11213.24|11213.24|11242.09|11242.09|11213.24|11213.24|0
1695201000000|2023-09-20 09:10:00|11212.43|11212.43|11212.04|11212.04|11214.05|11214.05|11206.09|11206.09|0
1695201300000|2023-09-20 09:15:00|11211.23|11211.23|11216.65|11216.65|11217.38|11217.38|11208.53|11208.53|0
1695201600000|2023-09-20 09:20:00|11215.92|11215.92|11215.96|11215.96|11220.65|11220.65|11213.66|11213.66|0
1695201900000|2023-09-20 09:25:00|11216.75|11216.75|11215.35|11215.35|11218.91|11218.91|11214.45|11214.45|0
1695202200000|2023-09-20 09:30:00|11215.97|11215.97|11238.56|11238.56|11238.56|11238.56|11215.97|11215.97|0
1695202500000|2023-09-20 09:35:00|11239.37|11239.37|11248.95|11248.95|11251.42|11251.42|11239.37|11239.37|0
1695202800000|2023-09-20 09:40:00|11248.8|11248.8|11248.89|11248.89|11248.89|11248.89|11246.54|11246.54|0
1695203100000|2023-09-20 09:45:00|11248.16|11248.16|11258.85|11258.85|11258.85|11258.85|11246.97|11246.97|0
1695203400000|2023-09-20 09:50:00|11259.66|11259.66|11268.86|11268.86|11269.8|11269.8|11259.66|11259.66|0
1695203700000|2023-09-20 09:55:00|11266.48|11266.48|11255.38|11255.38|11266.48|11266.48|11254.16|11254.16|0
1695204000000|2023-09-20 10:00:00|11254.57|11254.57|11255.49|11255.49|11256.18|11256.18|11253.16|11253.16|0
1695204300000|2023-09-20 10:05:00|11255.18|11255.18|11263.31|11263.31|11266.64|11266.64|11255.18|11255.18|0
1695204600000|2023-09-20 10:10:00|11265.51|11265.51|11262.04|11262.04|11269.09|11269.09|11261.31|11261.31|0
1695204900000|2023-09-20 10:15:00|11261.31|11261.31|11251.33|11251.33|11261.31|11261.31|11250.52|11250.52|0
1695205200000|2023-09-20 10:20:00|11249.71|11249.71|11246.1|11246.1|11250.52|11250.52|11241.73|11241.73|0
1695205500000|2023-09-20 10:25:00|11247.06|11247.06|11256.22|11256.22|11256.22|11256.22|11245.49|11245.49|0
1695205800000|2023-09-20 10:30:00|11257.51|11257.51|11258.33|11258.33|11259.23|11259.23|11256.71|11256.71|0
1695206100000|2023-09-20 10:35:00|11257.22|11257.22|11258.61|11258.61|11258.61|11258.61|11252.12|11252.12|0
1695206400000|2023-09-20 10:40:00|11259.72|11259.72|11268.22|11268.22|11268.22|11268.22|11259.72|11259.72|0
1695206700000|2023-09-20 10:45:00|11266.61|11266.61|11263.36|11263.36|11266.61|11266.61|11261.38|11261.38|0
1695207000000|2023-09-20 10:50:00|11264.16|11264.16|11269.84|11269.84|11278.23|11278.23|11264.16|11264.16|0
1695207300000|2023-09-20 10:55:00|11269.36|11269.36|11278.91|11278.91|11278.91|11278.91|11267.39|11267.39|0
1695207600000|2023-09-20 11:00:00|11278.8|11278.8|11283.35|11283.35|11284.25|11284.25|11278.46|11278.46|0
1695207900000|2023-09-20 11:05:00|11283.8|11283.8|11275.7|11275.7|11284.85|11284.85|11275.7|11275.7|0
1695208200000|2023-09-20 11:10:00|11273.89|11273.89|11277.82|11277.82|11277.82|11277.82|11271.53|11271.53|0
1695208500000|2023-09-20 11:15:00|11278.56|11278.56|11281.16|11281.16|11281.9|11281.9|11278.56|11278.56|0
1695208800000|2023-09-20 11:20:00|11282.63|11282.63|11280.38|11280.38|11282.63|11282.63|11280.38|11280.38|0
1695209100000|2023-09-20 11:25:00|11279.93|11279.93|11282.23|11282.23|11282.89|11282.89|11278.31|11278.31|0
1695209400000|2023-09-20 11:30:00|11281.43|11281.43|11278.95|11278.95|11281.43|11281.43|11277.48|11277.48|0
1695209700000|2023-09-20 11:35:00|11278.14|11278.14|11276.97|11276.97|11278.14|11278.14|11274.32|11274.32|0
1695210000000|2023-09-20 11:40:00|11276.16|11276.16|11269.55|11269.55|11276.16|11276.16|11269.55|11269.55|0
1695210300000|2023-09-20 11:45:00|11266.36|11266.36|11260.95|11260.95|11266.36|11266.36|11259.72|11259.72|0
1695210600000|2023-09-20 11:50:00|11261.68|11261.68|11266.33|11266.33|11269.99|11269.99|11261.68|11261.68|0
1695210900000|2023-09-20 11:55:00|11267.14|11267.14|11272.02|11272.02|11272.02|11272.02|11267.14|11267.14|0
1695211200000|2023-09-20 12:00:00|11274.44|11274.44|11259.11|11259.11|11274.44|11274.44|11259.11|11259.11|0
1695211500000|2023-09-20 12:05:00|11256.77|11256.77|11265.55|11265.55|11265.55|11265.55|11256.77|11256.77|0
1695211800000|2023-09-20 12:10:00|11264.31|11264.31|11264.89|11264.89|11265.93|11265.93|11260.81|11260.81|0
1695212100000|2023-09-20 12:15:00|11266.24|11266.24|11266.17|11266.17|11267.92|11267.92|11265.43|11265.43|0
1695212400000|2023-09-20 12:20:00|11265.43|11265.43|11264.94|11264.94|11265.43|11265.43|11263.17|11263.17|0
1695212700000|2023-09-20 12:25:00|11264.21|11264.21|11257.78|11257.78|11264.21|11264.21|11255.97|11255.97|0
1695213000000|2023-09-20 12:30:00|11259.7|11259.7|11256.1|11256.1|11259.7|11259.7|11252.92|11252.92|0
1695213300000|2023-09-20 12:35:00|11255.31|11255.31|11257.69|11257.69|11257.69|11257.69|11255.31|11255.31|0
1695213600000|2023-09-20 12:40:00|11256.9|11256.9|11264.08|11264.08|11265.19|11265.19|11256.9|11256.9|0
1695213900000|2023-09-20 12:45:00|11265.69|11265.69|11284.14|11284.14|11284.14|11284.14|11265.69|11265.69|0
1695214200000|2023-09-20 12:50:00|11284.76|11284.76|11293.38|11293.38|11293.38|11293.38|11283.83|11283.83|0
1695214500000|2023-09-20 12:55:00|11294.57|11294.57|11287.65|11287.65|11294.93|11294.93|11287.65|11287.65|0
1695214800000|2023-09-20 13:00:00|11288.61|11288.61|11282.97|11282.97|11290.08|11290.08|11276.4|11276.4|0
1695215100000|2023-09-20 13:05:00|11283.77|11283.77|11284.32|11284.32|11284.32|11284.32|11282.25|11282.25|0
1695215400000|2023-09-20 13:10:00|11283.42|11283.42|11277.32|11277.32|11283.42|11283.42|11276.48|11276.48|0
1695215700000|2023-09-20 13:15:00|11278.13|11278.13|11282.23|11282.23|11282.23|11282.23|11277.32|11277.32|0
1695216000000|2023-09-20 13:20:00|11282.97|11282.97|11287.55|11287.55|11289.47|11289.47|11282.97|11282.97|0
1695216300000|2023-09-20 13:25:00|11286.93|11286.93|11285.86|11285.86|11288.12|11288.12|11285.86|11285.86|0
1695216600000|2023-09-20 13:30:00|11287.73|11287.73|11299.63|11299.63|11299.63|11299.63|11287.11|11287.11|0
1695216900000|2023-09-20 13:35:00|11300.42|11300.42|11292.52|11292.52|11305.81|11305.81|11292.52|11292.52|0
1695217200000|2023-09-20 13:40:00|11293.01|11293.01|11282.91|11282.91|11300.54|11300.54|11282.91|11282.91|0
1695217500000|2023-09-20 13:45:00|11283.36|11283.36|11281.05|11281.05|11283.36|11283.36|11274.94|11274.94|0
1695217800000|2023-09-20 13:50:00|11280.79|11280.79|11285.61|11285.61|11285.61|11285.61|11279.99|11279.99|0
1695218100000|2023-09-20 13:55:00|11285.13|11285.13|11289.41|11289.41|11291.53|11291.53|11285.13|11285.13|0
1695218400000|2023-09-20 14:00:00|11289.64|11289.64|11294.06|11294.06|11294.06|11294.06|11288.43|11288.43|0
1695218700000|2023-09-20 14:05:00|11294.86|11294.86|11306.42|11306.42|11306.42|11306.42|11291.68|11291.68|0
1695219000000|2023-09-20 14:10:00|11306.9|11306.9|11286.78|11286.78|11307.7|11307.7|11286.78|11286.78|0
1695219300000|2023-09-20 14:15:00|11284.98|11284.98|11283.29|11283.29|11286.78|11286.78|11282|11282|0
1695219600000|2023-09-20 14:20:00|11282.81|11282.81|11296.88|11296.88|11296.88|11296.88|11281.46|11281.46|0
1695219900000|2023-09-20 14:25:00|11296.65|11296.65|11306.32|11306.32|11306.32|11306.32|11294.8|11294.8|0
1695220200000|2023-09-20 14:30:00|11304.71|11304.71|11301.65|11301.65|11304.71|11304.71|11295.09|11295.09|0
1695220500000|2023-09-20 14:35:00|11301.16|11301.16|11300.56|11300.56|11302.02|11302.02|11297.08|11297.08|0
1695220800000|2023-09-20 14:40:00|11299.6|11299.6|11291.12|11291.12|11299.6|11299.6|11287.64|11287.64|0
1695221100000|2023-09-20 14:45:00|11288.47|11288.47|11283.52|11283.52|11288.47|11288.47|11282.73|11282.73|0
1695221400000|2023-09-20 14:50:00|11285.37|11285.37|11290.65|11290.65|11290.65|11290.65|11282.71|11282.71|0
1695221700000|2023-09-20 14:55:00|11291.86|11291.86|11302.01|11302.01|11312.32|11312.32|11291.86|11291.86|0
1695222000000|2023-09-20 15:00:00|11302.46|11302.46|11304.61|11304.61|11304.61|11304.61|11297.68|11297.68|0
1695222300000|2023-09-20 15:05:00|11303.87|11303.87|11316.04|11316.04|11317.51|11317.51|11303.87|11303.87|0
1695222600000|2023-09-20 15:10:00|11315.14|11315.14|11310.99|11310.99|11315.14|11315.14|11307.28|11307.28|0
1695222900000|2023-09-20 15:15:00|11310.54|11310.54|11291.4|11291.4|11310.54|11310.54|11291.4|11291.4|0
1695223200000|2023-09-20 15:20:00|11290.67|11290.67|11295.78|11295.78|11297.07|11297.07|11290.67|11290.67|0
1695223500000|2023-09-20 15:25:00|11295.05|11295.05|11291.66|11291.66|11295.82|11295.82|11288.51|11288.51|0
1695280500000|2023-09-21 07:15:00|11189.69|11189.69|11188.86|11188.86|11195.53|11195.53|11188.86|11188.86|0
1695280800000|2023-09-21 07:20:00|11187.9|11187.9|11174.45|11174.45|11189.85|11189.85|11154.73|11154.73|0
1695281100000|2023-09-21 07:25:00|11164.08|11164.08|11150.65|11150.65|11164.08|11164.08|11150.65|11150.65|0
1695281400000|2023-09-21 07:30:00|11150.23|11150.23|11195.18|11195.18|11216.33|11216.33|11150.23|11150.23|0
1695281700000|2023-09-21 07:35:00|11194.85|11194.85|11190.05|11190.05|11194.85|11194.85|11175.63|11175.63|0
1695282000000|2023-09-21 07:40:00|11189.57|11189.57|11189.24|11189.24|11190.59|11190.59|11179.1|11179.1|0
1695282300000|2023-09-21 07:45:00|11194.04|11194.04|11170.6|11170.6|11194.04|11194.04|11170.6|11170.6|0
1695282600000|2023-09-21 07:50:00|11170.12|11170.12|11176.19|11176.19|11176.65|11176.65|11168.34|11168.34|0
1695282900000|2023-09-21 07:55:00|11174.73|11174.73|11181.44|11181.44|11183.37|11183.37|11167.29|11167.29|0
1695283200000|2023-09-21 08:00:00|11182.41|11182.41|11177.25|11177.25|11185.08|11185.08|11177.25|11177.25|0
1695283500000|2023-09-21 08:05:00|11175.33|11175.33|11171.13|11171.13|11175.33|11175.33|11170.32|11170.32|0
1695283800000|2023-09-21 08:10:00|11171.94|11171.94|11161.84|11161.84|11174.82|11174.82|11161.84|11161.84|0
1695284100000|2023-09-21 08:15:00|11156.43|11156.43|11159.39|11159.39|11159.39|11159.39|11150.31|11150.31|0
1695284400000|2023-09-21 08:20:00|11157.78|11157.78|11163.7|11163.7|11166.88|11166.88|11157.78|11157.78|0
1695284700000|2023-09-21 08:25:00|11165.05|11165.05|11181.9|11181.9|11183.7|11183.7|11165.05|11165.05|0
1695285000000|2023-09-21 08:30:00|11184.61|11184.61|11182.26|11182.26|11185.42|11185.42|11182.17|11182.17|0
1695285300000|2023-09-21 08:35:00|11181.45|11181.45|11179.02|11179.02|11181.45|11181.45|11179.02|11179.02|0
1695285600000|2023-09-21 08:40:00|11178.54|11178.54|11178.54|11178.54|11178.54|11178.54|11178.54|11178.54|0
1695285900000|2023-09-21 08:45:00|11179.02|11179.02|11181.31|11181.31|11182.12|11182.12|11175.92|11175.92|0
1695286200000|2023-09-21 08:50:00|11180.35|11180.35|11172.32|11172.32|11180.35|11180.35|11172.32|11172.32|0
1695286500000|2023-09-21 08:55:00|11171.59|11171.59|11178.59|11178.59|11178.59|11178.59|11171.59|11171.59|0
1695286800000|2023-09-21 09:00:00|11179.32|11179.32|11183.29|11183.29|11183.29|11183.29|11178.82|11178.82|0
1695287100000|2023-09-21 09:05:00|11185.49|11185.49|11187.51|11187.51|11188.75|11188.75|11185.49|11185.49|0
1695287400000|2023-09-21 09:10:00|11187.06|11187.06|11196.42|11196.42|11197.21|11197.21|11187.06|11187.06|0
1695287700000|2023-09-21 09:15:00|11199.96|11199.96|11204.97|11204.97|11207.05|11207.05|11199.96|11199.96|0
1695288000000|2023-09-21 09:20:00|11203.62|11203.62|11194.18|11194.18|11206.77|11206.77|11193.45|11193.45|0
1695288300000|2023-09-21 09:25:00|11192.02|11192.02|11193.14|11193.14|11193.14|11193.14|11189.6|11189.6|0
1695288600000|2023-09-21 09:30:00|11191.7|11191.7|11207.19|11207.19|11207.19|11207.19|11190.85|11190.85|0
1695288900000|2023-09-21 09:35:00|11208.42|11208.42|11217.76|11217.76|11218.72|11218.72|11208.42|11208.42|0
1695289200000|2023-09-21 09:40:00|11217.42|11217.42|11219.93|11219.93|11219.93|11219.93|11215.2|11215.2|0
1695289500000|2023-09-21 09:45:00|11219.2|11219.2|11219.1|11219.1|11222.51|11222.51|11219.1|11219.1|0
1695289800000|2023-09-21 09:50:00|11221.53|11221.53|11219.27|11219.27|11223.13|11223.13|11218.78|11218.78|0
1695290100000|2023-09-21 09:55:00|11218.46|11218.46|11220.8|11220.8|11220.8|11220.8|11215.51|11215.51|0
1695290400000|2023-09-21 10:00:00|11220.69|11220.69|11222.81|11222.81|11225.62|11225.62|11220.69|11220.69|0
1695290700000|2023-09-21 10:05:00|11222|11222|11216.59|11216.59|11222.79|11222.79|11215.85|11215.85|0
1695291000000|2023-09-21 10:10:00|11218.18|11218.18|11222.58|11222.58|11223.49|11223.49|11218.18|11218.18|0
1695291300000|2023-09-21 10:15:00|11223.15|11223.15|11222.35|11222.35|11223.15|11223.15|11222.35|11222.35|0
1695291600000|2023-09-21 10:20:00|11221.85|11221.85|11223.5|11223.5|11225.13|11225.13|11218.95|11218.95|0
1695291900000|2023-09-21 10:25:00|11221.91|11221.91|11229.72|11229.72|11230.53|11230.53|11221.91|11221.91|0
1695292200000|2023-09-21 10:30:00|11230.71|11230.71|11240.55|11240.55|11244.08|11244.08|11230.71|11230.71|0
1695292500000|2023-09-21 10:35:00|11242.14|11242.14|11233.39|11233.39|11242.59|11242.59|11232.43|11232.43|0
1695292800000|2023-09-21 10:40:00|11231.92|11231.92|11227.99|11227.99|11231.92|11231.92|11225.8|11225.8|0
1695293100000|2023-09-21 10:45:00|11227.25|11227.25|11223.75|11223.75|11228.39|11228.39|11220.82|11220.82|0
1695293400000|2023-09-21 10:50:00|11223.02|11223.02|11228.42|11228.42|11228.42|11228.42|11214.81|11214.81|0
1695293700000|2023-09-21 10:55:00|11230.22|11230.22|11280.06|11280.06|11280.06|11280.06|11230.22|11230.22|0
1695294000000|2023-09-21 11:00:00|11286.35|11286.35|11616.09|11616.09|11623.18|11623.18|11282.94|11282.94|0
1695294300000|2023-09-21 11:05:00|11617.89|11617.89|11644.07|11644.07|11686.76|11686.76|11535.4|11535.4|0
1695294600000|2023-09-21 11:10:00|11643.17|11643.17|11485.92|11485.92|11643.17|11643.17|11468.76|11468.76|0
1695294900000|2023-09-21 11:15:00|11488.4|11488.4|11405.5|11405.5|11497.27|11497.27|11405.5|11405.5|0
1695295200000|2023-09-21 11:20:00|11404.88|11404.88|11424.05|11424.05|11440.02|11440.02|11404.88|11404.88|0
1695295500000|2023-09-21 11:25:00|11422.58|11422.58|11458.67|11458.67|11458.67|11458.67|11415.53|11415.53|0
1695295800000|2023-09-21 11:30:00|11459.9|11459.9|11394.93|11394.93|11464.34|11464.34|11394.44|11394.44|0
1695296100000|2023-09-21 11:35:00|11396.41|11396.41|11368.79|11368.79|11406.12|11406.12|11355.87|11355.87|0
1695296400000|2023-09-21 11:40:00|11367.87|11367.87|11386.95|11386.95|11386.95|11386.95|11367.76|11367.76|0
1695296700000|2023-09-21 11:45:00|11387.52|11387.52|11394.83|11394.83|11411.9|11411.9|11387.52|11387.52|0
1695297000000|2023-09-21 11:50:00|11394.02|11394.02|11384.4|11384.4|11394.02|11394.02|11381.19|11381.19|0
1695297300000|2023-09-21 11:55:00|11385.86|11385.86|11355.45|11355.45|11385.86|11385.86|11348.61|11348.61|0
1695297600000|2023-09-21 12:00:00|11356.8|11356.8|11410.55|11410.55|11421.08|11421.08|11356.8|11356.8|0
1695297900000|2023-09-21 12:05:00|11411.66|11411.66|11389.67|11389.67|11411.75|11411.75|11385.95|11385.95|0
1695298200000|2023-09-21 12:10:00|11389.22|11389.22|11395.77|11395.77|11397.92|11397.92|11383.38|11383.38|0
1695298500000|2023-09-21 12:15:00|11396.5|11396.5|11382.84|11382.84|11402.45|11402.45|11382.84|11382.84|0
1695298800000|2023-09-21 12:20:00|11383.29|11383.29|11363.68|11363.68|11383.29|11383.29|11359.11|11359.11|0
1695299100000|2023-09-21 12:25:00|11364.8|11364.8|11374.01|11374.01|11374.46|11374.46|11359.83|11359.83|0
1695299400000|2023-09-21 12:30:00|11374.47|11374.47|11367.21|11367.21|11386.28|11386.28|11367.21|11367.21|0
1695299700000|2023-09-21 12:35:00|11366.86|11366.86|11363.04|11363.04|11366.86|11366.86|11360.43|11360.43|0
1695300000000|2023-09-21 12:40:00|11363.4|11363.4|11363.66|11363.66|11366.17|11366.17|11360.24|11360.24|0
1695300300000|2023-09-21 12:45:00|11365.86|11365.86|11391.94|11391.94|11393.3|11393.3|11351.38|11351.38|0
1695300600000|2023-09-21 12:50:00|11390.09|11390.09|11394.79|11394.79|11395|11395|11386.55|11386.55|0
1695300900000|2023-09-21 12:55:00|11396.68|11396.68|11389.03|11389.03|11396.96|11396.96|11385.03|11385.03|0
1695301200000|2023-09-21 13:00:00|11394.3|11394.3|11415.97|11415.97|11419.97|11419.97|11394.3|11394.3|0
1695301500000|2023-09-21 13:05:00|11415.49|11415.49|11455.54|11455.54|11456.89|11456.89|11410.41|11410.41|0
1695301800000|2023-09-21 13:10:00|11454.09|11454.09|11453.59|11453.59|11454.09|11454.09|11446.74|11446.74|0
1695302100000|2023-09-21 13:15:00|11454.07|11454.07|11433.43|11433.43|11457.06|11457.06|11433.43|11433.43|0
1695302400000|2023-09-21 13:20:00|11432.13|11432.13|11446.93|11446.93|11446.93|11446.93|11428.97|11428.97|0
1695302700000|2023-09-21 13:25:00|11448.28|11448.28|11444.94|11444.94|11449.87|11449.87|11442.97|11442.97|0
1695303000000|2023-09-21 13:30:00|11446.29|11446.29|11388.21|11388.21|11446.77|11446.77|11387.15|11387.15|0
1695303300000|2023-09-21 13:35:00|11384.6|11384.6|11349.16|11349.16|11407.18|11407.18|11349.16|11349.16|0
1695303600000|2023-09-21 13:40:00|11349.61|11349.61|11340.08|11340.08|11349.61|11349.61|11335.19|11335.19|0
1695303900000|2023-09-21 13:45:00|11345.99|11345.99|11344.12|11344.12|11358.29|11358.29|11342.66|11342.66|0
1695304200000|2023-09-21 13:50:00|11344.69|11344.69|11338.76|11338.76|11347.84|11347.84|11338.76|11338.76|0
1695304500000|2023-09-21 13:55:00|11338.37|11338.37|11298.5|11298.5|11338.37|11338.37|11289.95|11289.95|0
1695304800000|2023-09-21 14:00:00|11299.96|11299.96|11286.78|11286.78|11302.16|11302.16|11280.29|11280.29|0
1695305100000|2023-09-21 14:05:00|11285.42|11285.42|11303.7|11303.7|11304.37|11304.37|11285.42|11285.42|0
1695305400000|2023-09-21 14:10:00|11304.6|11304.6|11305.74|11305.74|11311.6|11311.6|11303.46|11303.46|0
1695305700000|2023-09-21 14:15:00|11306.53|11306.53|11320.23|11320.23|11324.44|11324.44|11306.53|11306.53|0
1695306000000|2023-09-21 14:20:00|11319.3|11319.3|11328.7|11328.7|11328.7|11328.7|11311.05|11311.05|0
1695306300000|2023-09-21 14:25:00|11327.31|11327.31|11307.2|11307.2|11331.73|11331.73|11305.43|11305.43|0
1695306600000|2023-09-21 14:30:00|11308.01|11308.01|11312.38|11312.38|11312.83|11312.83|11308.01|11308.01|0
1695306900000|2023-09-21 14:35:00|11312.83|11312.83|11311.7|11311.7|11314.37|11314.37|11309.71|11309.71|0
1695307200000|2023-09-21 14:40:00|11313.77|11313.77|11299.64|11299.64|11314.37|11314.37|11299.64|11299.64|0
1695307500000|2023-09-21 14:45:00|11300.44|11300.44|11304.87|11304.87|11304.87|11304.87|11294.03|11294.03|0
1695307800000|2023-09-21 14:50:00|11306.32|11306.32|11305.07|11305.07|11307.1|11307.1|11301.51|11301.51|0
1695308100000|2023-09-21 14:55:00|11304.34|11304.34|11305.97|11305.97|11305.97|11305.97|11300.74|11300.74|0
1695308400000|2023-09-21 15:00:00|11307.55|11307.55|11311.9|11311.9|11317.6|11317.6|11307.55|11307.55|0
1695308700000|2023-09-21 15:05:00|11312.38|11312.38|11281.78|11281.78|11312.38|11312.38|11281.32|11281.32|0
1695309000000|2023-09-21 15:10:00|11282.12|11282.12|11287.28|11287.28|11290.57|11290.57|11282.12|11282.12|0
1695309300000|2023-09-21 15:15:00|11288.19|11288.19|11289.95|11289.95|11290.72|11290.72|11281.61|11281.61|0
1695309600000|2023-09-21 15:20:00|11290.85|11290.85|11284.64|11284.64|11292.89|11292.89|11283.7|11283.7|0
1695309900000|2023-09-21 15:25:00|11284.19|11284.19|11283.48|11283.48|11287.97|11287.97|11282.84|11282.84|0
1695366900000|2023-09-22 07:15:00|11199.17|11199.17|11279.31|11279.31|11279.31|11279.31|11199.17|11199.17|0
1695367200000|2023-09-22 07:20:00|11280.12|11280.12|11261.24|11261.24|11286.93|11286.93|11260.34|11260.34|0
1695367500000|2023-09-22 07:25:00|11261.97|11261.97|11255.19|11255.19|11261.97|11261.97|11244.52|11244.52|0
1695367800000|2023-09-22 07:30:00|11253.1|11253.1|11271.43|11271.43|11277.12|11277.12|11253.1|11253.1|0
1695368100000|2023-09-22 07:35:00|11272.24|11272.24|11266.78|11266.78|11272.24|11272.24|11264.93|11264.93|0
1695368400000|2023-09-22 07:40:00|11265.24|11265.24|11305.67|11305.67|11305.67|11305.67|11265.24|11265.24|0
1695368700000|2023-09-22 07:45:00|11309.9|11309.9|11324.34|11324.34|11324.82|11324.82|11309.9|11309.9|0
1695369000000|2023-09-22 07:50:00|11326.63|11326.63|11324.72|11324.72|11326.71|11326.71|11323.25|11323.25|0
1695369300000|2023-09-22 07:55:00|11325.53|11325.53|11326.67|11326.67|11332.17|11332.17|11324.72|11324.72|0
1695369600000|2023-09-22 08:00:00|11325.86|11325.86|11319.32|11319.32|11326.82|11326.82|11314.81|11314.81|0
1695369900000|2023-09-22 08:05:00|11318.52|11318.52|11299.06|11299.06|11318.52|11318.52|11299.06|11299.06|0
1695370200000|2023-09-22 08:10:00|11299.79|11299.79|11316.98|11316.98|11321.46|11321.46|11299.79|11299.79|0
1695370500000|2023-09-22 08:15:00|11314.67|11314.67|11315.22|11315.22|11315.22|11315.22|11310.14|11310.14|0
1695370800000|2023-09-22 08:20:00|11316.12|11316.12|11301.58|11301.58|11318.53|11318.53|11292.14|11292.14|0
1695371100000|2023-09-22 08:25:00|11300.77|11300.77|11287.67|11287.67|11300.77|11300.77|11287.67|11287.67|0
1695371400000|2023-09-22 08:30:00|11293.93|11293.93|11302.94|11302.94|11305.85|11305.85|11288.89|11288.89|0
1695371700000|2023-09-22 08:35:00|11302.15|11302.15|11295.65|11295.65|11302.15|11302.15|11294.19|11294.19|0
1695372000000|2023-09-22 08:40:00|11296.46|11296.46|11274.56|11274.56|11296.46|11296.46|11273.55|11273.55|0
1695372300000|2023-09-22 08:45:00|11273.75|11273.75|11270.38|11270.38|11273.75|11273.75|11266.86|11266.86|0
1695372600000|2023-09-22 08:50:00|11269.48|11269.48|11271.77|11271.77|11271.77|11271.77|11268.62|11268.62|0
1695372900000|2023-09-22 08:55:00|11272.67|11272.67|11268|11268|11273.48|11273.48|11267.09|11267.09|0
1695373200000|2023-09-22 09:00:00|11266.41|11266.41|11261.28|11261.28|11267.37|11267.37|11260.47|11260.47|0
1695373500000|2023-09-22 09:05:00|11262.9|11262.9|11262.46|11262.46|11270.8|11270.8|11262.46|11262.46|0
1695373800000|2023-09-22 09:10:00|11261.66|11261.66|11281.17|11281.17|11281.17|11281.17|11260.22|11260.22|0
1695374100000|2023-09-22 09:15:00|11281.62|11281.62|11288.38|11288.38|11289.32|11289.32|11281.62|11281.62|0
1695374400000|2023-09-22 09:20:00|11288.73|11288.73|11298.82|11298.82|11301.05|11301.05|11288.25|11288.25|0
1695374700000|2023-09-22 09:25:00|11302.13|11302.13|11293.14|11293.14|11303.25|11303.25|11293.14|11293.14|0
1695375000000|2023-09-22 09:30:00|11292.33|11292.33|11289.01|11289.01|11296.52|11296.52|11288.28|11288.28|0
1695375300000|2023-09-22 09:35:00|11290.48|11290.48|11293.23|11293.23|11293.35|11293.35|11289.75|11289.75|0
1695375600000|2023-09-22 09:40:00|11295.94|11295.94|11299.54|11299.54|11299.99|11299.99|11295.14|11295.14|0
1695375900000|2023-09-22 09:45:00|11300.27|11300.27|11303.96|11303.96|11305.64|11305.64|11296.18|11296.18|0
1695376200000|2023-09-22 09:50:00|11304.86|11304.86|11296.05|11296.05|11305.53|11305.53|11295.32|11295.32|0
1695376500000|2023-09-22 09:55:00|11296.03|11296.03|11294.11|11294.11|11296.03|11296.03|11294.11|11294.11|0
1695376800000|2023-09-22 10:00:00|11293|11293|11281.49|11281.49|11293|11293|11279.12|11279.12|0
1695377100000|2023-09-22 10:05:00|11281.01|11281.01|11286.79|11286.79|11286.79|11286.79|11280.75|11280.75|0
1695377400000|2023-09-22 10:10:00|11286.34|11286.34|11284.62|11284.62|11286.34|11286.34|11284.62|11284.62|0
1695377700000|2023-09-22 10:15:00|11285.73|11285.73|11297.96|11297.96|11299.07|11299.07|11285.73|11285.73|0
1695378000000|2023-09-22 10:20:00|11298.86|11298.86|11297.97|11297.97|11300.39|11300.39|11297.51|11297.51|0
1695378300000|2023-09-22 10:25:00|11297.52|11297.52|11298.99|11298.99|11299.72|11299.72|11297.45|11297.45|0
1695378600000|2023-09-22 10:30:00|11297.35|11297.35|11305.08|11305.08|11305.56|11305.56|11297.35|11297.35|0
1695378900000|2023-09-22 10:35:00|11305.69|11305.69|11317.16|11317.16|11328.23|11328.23|11305.69|11305.69|0
1695379200000|2023-09-22 10:40:00|11318.78|11318.78|11323.85|11323.85|11324.46|11324.46|11314.55|11314.55|0
1695379500000|2023-09-22 10:45:00|11325.46|11325.46|11333.32|11333.32|11335.15|11335.15|11325.46|11325.46|0
1695379800000|2023-09-22 10:50:00|11331.73|11331.73|11330.18|11330.18|11333.16|11333.16|11330.18|11330.18|0
1695380100000|2023-09-22 10:55:00|11324.47|11324.47|11324.07|11324.07|11326.21|11326.21|11318.79|11318.79|0
1695380400000|2023-09-22 11:00:00|11325.87|11325.87|11323.13|11323.13|11329.91|11329.91|11323.13|11323.13|0
1695380700000|2023-09-22 11:05:00|11324.03|11324.03|11335.1|11335.1|11336.72|11336.72|11324.03|11324.03|0
1695381000000|2023-09-22 11:10:00|11333.36|11333.36|11330.91|11330.91|11333.36|11333.36|11329.38|11329.38|0
1695381300000|2023-09-22 11:15:00|11332.26|11332.26|11337.02|11337.02|11337.02|11337.02|11332.26|11332.26|0
1695381600000|2023-09-22 11:20:00|11337.47|11337.47|11343.65|11343.65|11343.65|11343.65|11337.47|11337.47|0
1695381900000|2023-09-22 11:25:00|11344.55|11344.55|11354.35|11354.35|11354.35|11354.35|11344.55|11344.55|0
1695382200000|2023-09-22 11:30:00|11353.45|11353.45|11349.99|11349.99|11353.8|11353.8|11349.99|11349.99|0
1695382500000|2023-09-22 11:35:00|11350.72|11350.72|11349.09|11349.09|11351.17|11351.17|11348.28|11348.28|0
1695382800000|2023-09-22 11:40:00|11351.11|11351.11|11346.07|11346.07|11351.11|11351.11|11345.26|11345.26|0
1695383100000|2023-09-22 11:45:00|11345.34|11345.34|11354.84|11354.84|11356.86|11356.86|11344.37|11344.37|0
1695383400000|2023-09-22 11:50:00|11355.95|11355.95|11357.09|11357.09|11357.31|11357.31|11355.95|11355.95|0
1695383700000|2023-09-22 11:55:00|11358.7|11358.7|11370.48|11370.48|11370.48|11370.48|11358.7|11358.7|0
1695384000000|2023-09-22 12:00:00|11371.39|11371.39|11378.46|11378.46|11388.82|11388.82|11371.39|11371.39|0
1695384300000|2023-09-22 12:05:00|11376.84|11376.84|11380.52|11380.52|11381.27|11381.27|11376.05|11376.05|0
1695384600000|2023-09-22 12:10:00|11382.11|11382.11|11389|11389|11389.45|11389.45|11381.66|11381.66|0
1695384900000|2023-09-22 12:15:00|11389.79|11389.79|11382.31|11382.31|11389.79|11389.79|11382.31|11382.31|0
1695385200000|2023-09-22 12:20:00|11383.12|11383.12|11384.02|11384.02|11385.48|11385.48|11383.12|11383.12|0
1695385500000|2023-09-22 12:25:00|11384.75|11384.75|11395.49|11395.49|11397.46|11397.46|11384.75|11384.75|0
1695385800000|2023-09-22 12:30:00|11390.47|11390.47|11383.61|11383.61|11393.54|11393.54|11383.61|11383.61|0
1695386100000|2023-09-22 12:35:00|11384.96|11384.96|11359.97|11359.97|11384.96|11384.96|11351.73|11351.73|0
1695386400000|2023-09-22 12:40:00|11359.24|11359.24|11358.67|11358.67|11362.54|11362.54|11358.34|11358.34|0
1695386700000|2023-09-22 12:45:00|11357.56|11357.56|11365.96|11365.96|11365.96|11365.96|11357.56|11357.56|0
1695387000000|2023-09-22 12:50:00|11365.06|11365.06|11366.56|11366.56|11367.46|11367.46|11362.33|11362.33|0
1695387300000|2023-09-22 12:55:00|11371.33|11371.33|11370.7|11370.7|11371.49|11371.49|11370.53|11370.53|0
1695387600000|2023-09-22 13:00:00|11369.59|11369.59|11393.2|11393.2|11393.68|11393.68|11368.35|11368.35|0
1695387900000|2023-09-22 13:05:00|11392.27|11392.27|11391.84|11391.84|11392.27|11392.27|11385.23|11385.23|0
1695388200000|2023-09-22 13:10:00|11391.04|11391.04|11375.8|11375.8|11391.04|11391.04|11373.52|11373.52|0
1695388500000|2023-09-22 13:15:00|11376.61|11376.61|11388.99|11388.99|11389.47|11389.47|11376.61|11376.61|0
1695388800000|2023-09-22 13:20:00|11391.19|11391.19|11383.76|11383.76|11391.19|11391.19|11383.28|11383.28|0
1695389100000|2023-09-22 13:25:00|11380.35|11380.35|11352.36|11352.36|11380.35|11380.35|11352.36|11352.36|0
1695389400000|2023-09-22 13:30:00|11353.17|11353.17|11357.85|11357.85|11363.98|11363.98|11353.17|11353.17|0
1695389700000|2023-09-22 13:35:00|11357.4|11357.4|11351.48|11351.48|11357.4|11357.4|11351.03|11351.03|0
1695390000000|2023-09-22 13:40:00|11350.61|11350.61|11314.98|11314.98|11350.61|11350.61|11313.87|11313.87|0
1695390300000|2023-09-22 13:45:00|11315.79|11315.79|11327.13|11327.13|11329.53|11329.53|11315.79|11315.79|0
1695390600000|2023-09-22 13:50:00|11327.87|11327.87|11313.14|11313.14|11328.83|11328.83|11313.14|11313.14|0
1695390900000|2023-09-22 13:55:00|11314.49|11314.49|11322.25|11322.25|11324.86|11324.86|11314.04|11314.04|0
1695391200000|2023-09-22 14:00:00|11314.04|11314.04|11325.59|11325.59|11325.59|11325.59|11306.04|11306.04|0
1695391500000|2023-09-22 14:05:00|11327.03|11327.03|11346.51|11346.51|11355.65|11355.65|11327.03|11327.03|0
1695391800000|2023-09-22 14:10:00|11345.7|11345.7|11321.57|11321.57|11345.7|11345.7|11321.57|11321.57|0
1695392100000|2023-09-22 14:15:00|11321.12|11321.12|11300|11300|11321.12|11321.12|11294.91|11294.91|0
1695392400000|2023-09-22 14:20:00|11301.22|11301.22|11326.51|11326.51|11326.51|11326.51|11301.22|11301.22|0
1695392700000|2023-09-22 14:25:00|11326.31|11326.31|11303.61|11303.61|11326.31|11326.31|11303.61|11303.61|0
1695393000000|2023-09-22 14:30:00|11304.06|11304.06|11310.41|11310.41|11310.41|11310.41|11296.99|11296.99|0
1695393300000|2023-09-22 14:35:00|11309.6|11309.6|11308.79|11308.79|11311.23|11311.23|11306.57|11306.57|0
1695393600000|2023-09-22 14:40:00|11308.31|11308.31|11297.04|11297.04|11312.01|11312.01|11297.04|11297.04|0
1695393900000|2023-09-22 14:45:00|11296.24|11296.24|11296.89|11296.89|11299.69|11299.69|11296.05|11296.05|0
1695394200000|2023-09-22 14:50:00|11296.27|11296.27|11288.63|11288.63|11296.27|11296.27|11284.54|11284.54|0
1695394500000|2023-09-22 14:55:00|11288.39|11288.39|11301.13|11301.13|11302.03|11302.03|11288.39|11288.39|0
1695394800000|2023-09-22 15:00:00|11300.65|11300.65|11277.27|11277.27|11301.38|11301.38|11277.27|11277.27|0
1695395100000|2023-09-22 15:05:00|11278.62|11278.62|11288.45|11288.45|11290.43|11290.43|11277.66|11277.66|0
1695395400000|2023-09-22 15:10:00|11287.72|11287.72|11283.01|11283.01|11287.72|11287.72|11280.12|11280.12|0
1695395700000|2023-09-22 15:15:00|11278.65|11278.65|11278.17|11278.17|11283.82|11283.82|11272.19|11272.19|0
1695396000000|2023-09-22 15:20:00|11275.39|11275.39|11277.06|11277.06|11277.54|11277.54|11272.58|11272.58|0
1695396300000|2023-09-22 15:25:00|11277.8|11277.8|11287.41|11287.41|11287.41|11287.41|11276.33|11276.33|0
1695626100000|2023-09-25 07:15:00|11189.69|11189.69|11202.58|11202.58|11202.58|11202.58|11189.69|11189.69|0
1695626400000|2023-09-25 07:20:00|11203.31|11203.31|11209.63|11209.63|11209.63|11209.63|11203.31|11203.31|0
1695626700000|2023-09-25 07:25:00|11208.9|11208.9|11212.64|11212.64|11214.81|11214.81|11208.9|11208.9|0
1695627000000|2023-09-25 07:30:00|11214.08|11214.08|11216.29|11216.29|11216.29|11216.29|11211.26|11211.26|0
1695627300000|2023-09-25 07:35:00|11215.39|11215.39|11213.83|11213.83|11216.2|11216.2|11208.39|11208.39|0
1695627600000|2023-09-25 07:40:00|11214.18|11214.18|11214.98|11214.98|11214.98|11214.98|11214.18|11214.18|0
1695627900000|2023-09-25 07:45:00|11213.63|11213.63|11210.24|11210.24|11213.63|11213.63|11209.34|11209.34|0
1695628200000|2023-09-25 07:50:00|11207.67|11207.67|11182.9|11182.9|11208.4|11208.4|11177.65|11177.65|0
1695628500000|2023-09-25 07:55:00|11184.25|11184.25|11180.57|11180.57|11184.67|11184.67|11178|11178|0
1695628800000|2023-09-25 08:00:00|11182.03|11182.03|11184.94|11184.94|11184.94|11184.94|11179.31|11179.31|0
1695629100000|2023-09-25 08:05:00|11185.75|11185.75|11185.38|11185.38|11187.11|11187.11|11185.26|11185.26|0
1695629400000|2023-09-25 08:10:00|11187.18|11187.18|11182.93|11182.93|11187.63|11187.63|11182.13|11182.13|0
1695629700000|2023-09-25 08:15:00|11180.54|11180.54|11169.31|11169.31|11180.54|11180.54|11168.46|11168.46|0
1695630000000|2023-09-25 08:20:00|11169.76|11169.76|11159.86|11159.86|11169.76|11169.76|11153.9|11153.9|0
1695630300000|2023-09-25 08:25:00|11159.05|11159.05|11139.37|11139.37|11160.24|11160.24|11139.26|11139.26|0
1695630600000|2023-09-25 08:30:00|11138.56|11138.56|11131.05|11131.05|11138.56|11138.56|11127.29|11127.29|0
1695630900000|2023-09-25 08:35:00|11131.78|11131.78|11115.13|11115.13|11131.78|11131.78|11112.34|11112.34|0
1695631200000|2023-09-25 08:40:00|11115.36|11115.36|11133.01|11133.01|11143.39|11143.39|11115.36|11115.36|0
1695631500000|2023-09-25 08:45:00|11131.66|11131.66|11143.06|11143.06|11144.02|11144.02|11130.03|11130.03|0
1695631800000|2023-09-25 08:50:00|11143.51|11143.51|11147.77|11147.77|11147.77|11147.77|11137.02|11137.02|0
1695632100000|2023-09-25 08:55:00|11144.46|11144.46|11138.91|11138.91|11144.46|11144.46|11137.25|11137.25|0
1695632400000|2023-09-25 09:00:00|11138.46|11138.46|11139.33|11139.33|11140.33|11140.33|11138.01|11138.01|0
1695632700000|2023-09-25 09:05:00|11139.45|11139.45|11151.27|11151.27|11152|11152|11139.16|11139.16|0
1695633000000|2023-09-25 09:10:00|11152.06|11152.06|11152.22|11152.22|11152.22|11152.22|11150.3|11150.3|0
1695633300000|2023-09-25 09:15:00|11153.57|11153.57|11160.78|11160.78|11167.42|11167.42|11153.57|11153.57|0
1695633600000|2023-09-25 09:20:00|11162.24|11162.24|11162.75|11162.75|11163.49|11163.49|11161.79|11161.79|0
1695633900000|2023-09-25 09:25:00|11164.1|11164.1|11167.29|11167.29|11170.31|11170.31|11164.1|11164.1|0
1695634200000|2023-09-25 09:30:00|11166.84|11166.84|11171.56|11171.56|11171.56|11171.56|11166.84|11166.84|0
1695634500000|2023-09-25 09:35:00|11172.37|11172.37|11175.78|11175.78|11176.68|11176.68|11172.37|11172.37|0
1695634800000|2023-09-25 09:40:00|11174.67|11174.67|11168.62|11168.62|11174.85|11174.85|11167.97|11167.97|0
1695635100000|2023-09-25 09:45:00|11164.27|11164.27|11172.21|11172.21|11172.21|11172.21|11159.73|11159.73|0
1695635400000|2023-09-25 09:50:00|11175.1|11175.1|11200.49|11200.49|11200.49|11200.49|11175.1|11175.1|0
1695635700000|2023-09-25 09:55:00|11202.29|11202.29|11205.34|11205.34|11208.52|11208.52|11202.29|11202.29|0
1695636000000|2023-09-25 10:00:00|11207.73|11207.73|11204.38|11204.38|11207.73|11207.73|11202.83|11202.83|0
1695636300000|2023-09-25 10:05:00|11201.32|11201.32|11191.96|11191.96|11201.32|11201.32|11189.37|11189.37|0
1695636600000|2023-09-25 10:10:00|11191.62|11191.62|11192.06|11192.06|11192.06|11192.06|11190.36|11190.36|0
1695636900000|2023-09-25 10:15:00|11192.4|11192.4|11197.16|11197.16|11197.16|11197.16|11192.4|11192.4|0
1695637200000|2023-09-25 10:20:00|11194.78|11194.78|11184.12|11184.12|11194.78|11194.78|11183.67|11183.67|0
1695637500000|2023-09-25 10:25:00|11185.66|11185.66|11194.67|11194.67|11194.67|11194.67|11185.66|11185.66|0
1695637800000|2023-09-25 10:30:00|11195.12|11195.12|11198|11198|11198.45|11198.45|11195.12|11195.12|0
1695638100000|2023-09-25 10:35:00|11198.25|11198.25|11196.98|11196.98|11199.33|11199.33|11196.77|11196.77|0
1695638400000|2023-09-25 10:40:00|11196.75|11196.75|11194.76|11194.76|11197.2|11197.2|11194.28|11194.28|0
1695638700000|2023-09-25 10:45:00|11194.65|11194.65|11201.2|11201.2|11203.33|11203.33|11194.65|11194.65|0
1695639000000|2023-09-25 10:50:00|11200.51|11200.51|11202.27|11202.27|11204.55|11204.55|11200.28|11200.28|0
1695639300000|2023-09-25 10:55:00|11201.37|11201.37|11208.41|11208.41|11208.41|11208.41|11201.37|11201.37|0
1695639600000|2023-09-25 11:00:00|11209.88|11209.88|11211.29|11211.29|11211.29|11211.29|11208.22|11208.22|0
1695639900000|2023-09-25 11:05:00|11211.77|11211.77|11226.25|11226.25|11226.25|11226.25|11211.77|11211.77|0
1695640200000|2023-09-25 11:10:00|11227.15|11227.15|11235.19|11235.19|11236.09|11236.09|11227.15|11227.15|0
1695640500000|2023-09-25 11:15:00|11235.64|11235.64|11238.22|11238.22|11239.41|11239.41|11232.65|11232.65|0
1695640800000|2023-09-25 11:20:00|11239.12|11239.12|11232.92|11232.92|11239.12|11239.12|11232.92|11232.92|0
1695641100000|2023-09-25 11:25:00|11233.73|11233.73|11235.09|11235.09|11235.09|11235.09|11233.73|11233.73|0
1695641400000|2023-09-25 11:30:00|11234.6|11234.6|11225.39|11225.39|11234.6|11234.6|11225.39|11225.39|0
1695641700000|2023-09-25 11:35:00|11227|11227|11240.11|11240.11|11240.11|11240.11|11227|11227|0
1695642000000|2023-09-25 11:40:00|11240.57|11240.57|11242.19|11242.19|11243.65|11243.65|11240.57|11240.57|0
1695642300000|2023-09-25 11:45:00|11241.45|11241.45|11222.74|11222.74|11241.45|11241.45|11222.74|11222.74|0
1695642600000|2023-09-25 11:50:00|11220.03|11220.03|11220.81|11220.81|11221.54|11221.54|11217.12|11217.12|0
1695642900000|2023-09-25 11:55:00|11221.6|11221.6|11218.85|11218.85|11222.05|11222.05|11218.43|11218.43|0
1695643200000|2023-09-25 12:00:00|11219.75|11219.75|11236.72|11236.72|11236.72|11236.72|11219.75|11219.75|0
1695643500000|2023-09-25 12:05:00|11235.61|11235.61|11234.54|11234.54|11236.82|11236.82|11234.54|11234.54|0
1695643800000|2023-09-25 12:10:00|11234.06|11234.06|11227.72|11227.72|11234.06|11234.06|11225.1|11225.1|0
1695644100000|2023-09-25 12:15:00|11227.89|11227.89|11221.65|11221.65|11229.95|11229.95|11221.65|11221.65|0
1695644400000|2023-09-25 12:20:00|11222.14|11222.14|11219.03|11219.03|11223|11223|11214.69|11214.69|0
1695644700000|2023-09-25 12:25:00|11219.82|11219.82|11233.87|11233.87|11238.01|11238.01|11219.82|11219.82|0
1695645000000|2023-09-25 12:30:00|11233.75|11233.75|11246.2|11246.2|11246.2|11246.2|11233.65|11233.65|0
1695645300000|2023-09-25 12:35:00|11246.66|11246.66|11249.41|11249.41|11250.31|11250.31|11245.39|11245.39|0
1695645600000|2023-09-25 12:40:00|11249.86|11249.86|11248.13|11248.13|11249.86|11249.86|11247.79|11247.79|0
1695645900000|2023-09-25 12:45:00|11248.94|11248.94|11247.78|11247.78|11249.4|11249.4|11247.78|11247.78|0
1695646200000|2023-09-25 12:50:00|11247.05|11247.05|11239.05|11239.05|11247.55|11247.55|11238.31|11238.31|0
1695646500000|2023-09-25 12:55:00|11238.57|11238.57|11220.03|11220.03|11238.57|11238.57|11218.19|11218.19|0
1695646800000|2023-09-25 13:00:00|11220.76|11220.76|11216.83|11216.83|11220.76|11220.76|11208.71|11208.71|0
1695647100000|2023-09-25 13:05:00|11219.23|11219.23|11221.33|11221.33|11222.77|11222.77|11219.23|11219.23|0
1695647400000|2023-09-25 13:10:00|11219.98|11219.98|11221.06|11221.06|11222.23|11222.23|11210.77|11210.77|0
1695647700000|2023-09-25 13:15:00|11221.96|11221.96|11219.91|11219.91|11223.04|11223.04|11219.91|11219.91|0
1695648000000|2023-09-25 13:20:00|11219.1|11219.1|11223.17|11223.17|11223.17|11223.17|11218.29|11218.29|0
1695648300000|2023-09-25 13:25:00|11222.72|11222.72|11230.88|11230.88|11232.88|11232.88|11222.72|11222.72|0
1695648600000|2023-09-25 13:30:00|11229.26|11229.26|11210.32|11210.32|11229.26|11229.26|11209.59|11209.59|0
1695648900000|2023-09-25 13:35:00|11210.15|11210.15|11222.76|11222.76|11224.66|11224.66|11210.15|11210.15|0
1695649200000|2023-09-25 13:40:00|11224.35|11224.35|11232.57|11232.57|11234.54|11234.54|11224.35|11224.35|0
1695649500000|2023-09-25 13:45:00|11231.83|11231.83|11252.7|11252.7|11259.41|11259.41|11231.65|11231.65|0
1695649800000|2023-09-25 13:50:00|11255.05|11255.05|11267.45|11267.45|11268.28|11268.28|11255.05|11255.05|0
1695650100000|2023-09-25 13:55:00|11267|11267|11263.61|11263.61|11275.06|11275.06|11263.61|11263.61|0
1695650400000|2023-09-25 14:00:00|11261.19|11261.19|11256.25|11256.25|11261.19|11261.19|11251.57|11251.57|0
1695650700000|2023-09-25 14:05:00|11253.43|11253.43|11250.6|11250.6|11255.53|11255.53|11248.75|11248.75|0
1695651000000|2023-09-25 14:10:00|11250.53|11250.53|11252.11|11252.11|11253.21|11253.21|11250.07|11250.07|0
1695651300000|2023-09-25 14:15:00|11251.21|11251.21|11244.37|11244.37|11254.62|11254.62|11244.37|11244.37|0
1695651600000|2023-09-25 14:20:00|11245.1|11245.1|11250.89|11250.89|11253.62|11253.62|11245.1|11245.1|0
1695651900000|2023-09-25 14:25:00|11250.1|11250.1|11244.6|11244.6|11250.1|11250.1|11243.29|11243.29|0
1695652200000|2023-09-25 14:30:00|11244.12|11244.12|11256.32|11256.32|11257.13|11257.13|11244.12|11244.12|0
1695652500000|2023-09-25 14:35:00|11255.87|11255.87|11251.11|11251.11|11257.31|11257.31|11250.27|11250.27|0
1695652800000|2023-09-25 14:40:00|11250.66|11250.66|11257.47|11257.47|11259.11|11259.11|11248.88|11248.88|0
1695653100000|2023-09-25 14:45:00|11259.17|11259.17|11256.47|11256.47|11259.96|11259.96|11253.62|11253.62|0
1695653400000|2023-09-25 14:50:00|11256.52|11256.52|11246.96|11246.96|11256.52|11256.52|11246.47|11246.47|0
1695653700000|2023-09-25 14:55:00|11247.41|11247.41|11268.02|11268.02|11268.02|11268.02|11244.84|11244.84|0
1695654000000|2023-09-25 15:00:00|11268.82|11268.82|11273.74|11273.74|11274.12|11274.12|11268.82|11268.82|0
1695654300000|2023-09-25 15:05:00|11275.97|11275.97|11283.43|11283.43|11283.43|11283.43|11275.97|11275.97|0
1695654600000|2023-09-25 15:10:00|11283.66|11283.66|11278.52|11278.52|11284|11284|11273.25|11273.25|0
1695654900000|2023-09-25 15:15:00|11277.62|11277.62|11300.62|11300.62|11300.62|11300.62|11277.62|11277.62|0
1695655200000|2023-09-25 15:20:00|11301.42|11301.42|11294.48|11294.48|11301.42|11301.42|11290.38|11290.38|0
1695655500000|2023-09-25 15:25:00|11294.03|11294.03|11305.23|11305.23|11307.92|11307.92|11294.03|11294.03|0
1695712500000|2023-09-26 07:15:00|11233.32|11233.32|11239.21|11239.21|11251.45|11251.45|11225.19|11225.19|0
1695712800000|2023-09-26 07:20:00|11241.01|11241.01|11256.59|11256.59|11265.01|11265.01|11241.01|11241.01|0
1695713100000|2023-09-26 07:25:00|11255.86|11255.86|11281.02|11281.02|11283.49|11283.49|11251.58|11251.58|0
1695713400000|2023-09-26 07:30:00|11280.29|11280.29|11288.8|11288.8|11289.42|11289.42|11270.91|11270.91|0
1695713700000|2023-09-26 07:35:00|11290.65|11290.65|11313.77|11313.77|11316.89|11316.89|11290.65|11290.65|0
1695714000000|2023-09-26 07:40:00|11312.4|11312.4|11315.56|11315.56|11325.58|11325.58|11312.4|11312.4|0
1695714300000|2023-09-26 07:45:00|11322.13|11322.13|11294.43|11294.43|11327.1|11327.1|11291.79|11291.79|0
1695714600000|2023-09-26 07:50:00|11296.99|11296.99|11307.67|11307.67|11313.65|11313.65|11296.99|11296.99|0
1695714900000|2023-09-26 07:55:00|11311.01|11311.01|11309.86|11309.86|11311.01|11311.01|11303.99|11303.99|0
1695715200000|2023-09-26 08:00:00|11315.57|11315.57|11309.07|11309.07|11317.3|11317.3|11305.32|11305.32|0
1695715500000|2023-09-26 08:05:00|11318.35|11318.35|11314.14|11314.14|11328.71|11328.71|11310.89|11310.89|0
1695715800000|2023-09-26 08:10:00|11316.36|11316.36|11342.1|11342.1|11342.1|11342.1|11316.36|11316.36|0
1695716100000|2023-09-26 08:15:00|11341.3|11341.3|11350.52|11350.52|11354.19|11354.19|11336.7|11336.7|0
1695716400000|2023-09-26 08:20:00|11350.75|11350.75|11333.52|11333.52|11353.99|11353.99|11333.52|11333.52|0
1695716700000|2023-09-26 08:25:00|11332.72|11332.72|11334.22|11334.22|11336.07|11336.07|11332.72|11332.72|0
1695717000000|2023-09-26 08:30:00|11335.57|11335.57|11319.5|11319.5|11335.57|11335.57|11318.08|11318.08|0
1695717300000|2023-09-26 08:35:00|11320.4|11320.4|11331.72|11331.72|11331.72|11331.72|11320.4|11320.4|0
1695717600000|2023-09-26 08:40:00|11332.45|11332.45|11340.55|11340.55|11355.78|11355.78|11332.45|11332.45|0
1695717900000|2023-09-26 08:45:00|11337.26|11337.26|11313.15|11313.15|11337.26|11337.26|11311.8|11311.8|0
1695718200000|2023-09-26 08:50:00|11313.96|11313.96|11308.78|11308.78|11321.1|11321.1|11308.33|11308.33|0
1695718500000|2023-09-26 08:55:00|11307.16|11307.16|11306.3|11306.3|11311.37|11311.37|11306.3|11306.3|0
1695718800000|2023-09-26 09:00:00|11305.4|11305.4|11308.86|11308.86|11308.86|11308.86|11303.78|11303.78|0
1695719100000|2023-09-26 09:05:00|11311.94|11311.94|11311.02|11311.02|11311.94|11311.94|11307.88|11307.88|0
1695719400000|2023-09-26 09:10:00|11311.81|11311.81|11317.31|11317.31|11317.31|11317.31|11308.88|11308.88|0
1695719700000|2023-09-26 09:15:00|11318.12|11318.12|11311.61|11311.61|11319.38|11319.38|11310.02|11310.02|0
1695720000000|2023-09-26 09:20:00|11311.5|11311.5|11313.88|11313.88|11314.69|11314.69|11310.68|11310.68|0
1695720300000|2023-09-26 09:25:00|11313.43|11313.43|11300.36|11300.36|11314.44|11314.44|11298.01|11298.01|0
1695720600000|2023-09-26 09:30:00|11299.88|11299.88|11307.5|11307.5|11307.5|11307.5|11299.47|11299.47|0
1695720900000|2023-09-26 09:35:00|11307.52|11307.52|11293.74|11293.74|11307.52|11307.52|11292.2|11292.2|0
1695721200000|2023-09-26 09:40:00|11293.17|11293.17|11294.42|11294.42|11300.63|11300.63|11293.17|11293.17|0
1695721500000|2023-09-26 09:45:00|11294.53|11294.53|11297.43|11297.43|11297.91|11297.91|11293.74|11293.74|0
1695721800000|2023-09-26 09:50:00|11297.91|11297.91|11290.94|11290.94|11298.72|11298.72|11289.5|11289.5|0
1695722100000|2023-09-26 09:55:00|11291.91|11291.91|11293.97|11293.97|11294.7|11294.7|11290.94|11290.94|0
1695722400000|2023-09-26 10:00:00|11292.52|11292.52|11293.58|11293.58|11293.97|11293.97|11287.61|11287.61|0
1695722700000|2023-09-26 10:05:00|11293.13|11293.13|11294.46|11294.46|11298.6|11298.6|11292.24|11292.24|0
1695723000000|2023-09-26 10:10:00|11293.66|11293.66|11286.21|11286.21|11294.14|11294.14|11283.78|11283.78|0
1695723300000|2023-09-26 10:15:00|11286.78|11286.78|11293.64|11293.64|11293.64|11293.64|11286.6|11286.6|0
1695723600000|2023-09-26 10:20:00|11292.68|11292.68|11280.48|11280.48|11297.52|11297.52|11278.55|11278.55|0
1695723900000|2023-09-26 10:25:00|11279.74|11279.74|11287.93|11287.93|11291.46|11291.46|11278.69|11278.69|0
1695724200000|2023-09-26 10:30:00|11286.49|11286.49|11281.7|11281.7|11286.49|11286.49|11280.4|11280.4|0
1695724500000|2023-09-26 10:35:00|11281.22|11281.22|11285.76|11285.76|11286.49|11286.49|11275.02|11275.02|0
1695724800000|2023-09-26 10:40:00|11286.1|11286.1|11283|11283|11286.21|11286.21|11283|11283|0
1695725100000|2023-09-26 10:45:00|11282.55|11282.55|11290.66|11290.66|11290.66|11290.66|11281.59|11281.59|0
1695725400000|2023-09-26 10:50:00|11289.93|11289.93|11287.21|11287.21|11292.47|11292.47|11282.4|11282.4|0
1695725700000|2023-09-26 10:55:00|11288.44|11288.44|11287.08|11287.08|11288.56|11288.56|11287.08|11287.08|0
1695726000000|2023-09-26 11:00:00|11286.85|11286.85|11280.42|11280.42|11287.66|11287.66|11280.42|11280.42|0
1695726300000|2023-09-26 11:05:00|11280.87|11280.87|11272.67|11272.67|11281.36|11281.36|11269.96|11269.96|0
1695726600000|2023-09-26 11:10:00|11273.01|11273.01|11265.79|11265.79|11274.37|11274.37|11265.79|11265.79|0
1695726900000|2023-09-26 11:15:00|11265.56|11265.56|11265.44|11265.44|11265.56|11265.56|11261.99|11261.99|0
1695727200000|2023-09-26 11:20:00|11264.63|11264.63|11280.21|11280.21|11282.43|11282.43|11264.63|11264.63|0
1695727500000|2023-09-26 11:25:00|11276.44|11276.44|11280.23|11280.23|11283.44|11283.44|11275.96|11275.96|0
1695727800000|2023-09-26 11:30:00|11280.96|11280.96|11270.14|11270.14|11280.96|11280.96|11270.14|11270.14|0
1695728100000|2023-09-26 11:35:00|11269.33|11269.33|11278.93|11278.93|11278.93|11278.93|11267.4|11267.4|0
1695728400000|2023-09-26 11:40:00|11278.48|11278.48|11282.99|11282.99|11283.55|11283.55|11278.48|11278.48|0
1695728700000|2023-09-26 11:45:00|11281.87|11281.87|11272.27|11272.27|11281.87|11281.87|11271.96|11271.96|0
1695729000000|2023-09-26 11:50:00|11271.93|11271.93|11280.19|11280.19|11281.75|11281.75|11268.93|11268.93|0
1695729300000|2023-09-26 11:55:00|11279.51|11279.51|11274.7|11274.7|11279.51|11279.51|11273.74|11273.74|0
1695729600000|2023-09-26 12:00:00|11273.9|11273.9|11277.11|11277.11|11278.49|11278.49|11273.9|11273.9|0
1695729900000|2023-09-26 12:05:00|11276.38|11276.38|11281.98|11281.98|11283.27|11283.27|11274.05|11274.05|0
1695730200000|2023-09-26 12:10:00|11282.77|11282.77|11274.92|11274.92|11282.77|11282.77|11274.92|11274.92|0
1695730500000|2023-09-26 12:15:00|11275.37|11275.37|11271.96|11271.96|11276.91|11276.91|11269.79|11269.79|0
1695730800000|2023-09-26 12:20:00|11274.84|11274.84|11270.1|11270.1|11274.84|11274.84|11268.63|11268.63|0
1695731100000|2023-09-26 12:25:00|11269.13|11269.13|11281.62|11281.62|11282.58|11282.58|11269.13|11269.13|0
1695731400000|2023-09-26 12:30:00|11280.81|11280.81|11273.94|11273.94|11285.11|11285.11|11273.94|11273.94|0
1695731700000|2023-09-26 12:35:00|11276.22|11276.22|11274.31|11274.31|11277.21|11277.21|11274.31|11274.31|0
1695732000000|2023-09-26 12:40:00|11273.82|11273.82|11277.57|11277.57|11277.8|11277.8|11271.55|11271.55|0
1695732300000|2023-09-26 12:45:00|11276.84|11276.84|11281.73|11281.73|11283.48|11283.48|11276.02|11276.02|0
1695732600000|2023-09-26 12:50:00|11280.02|11280.02|11285.54|11285.54|11285.54|11285.54|11278.16|11278.16|0
1695732900000|2023-09-26 12:55:00|11285.09|11285.09|11282.95|11282.95|11285.09|11285.09|11282.95|11282.95|0
1695733200000|2023-09-26 13:00:00|11283.17|11283.17|11282.04|11282.04|11283.94|11283.94|11281.31|11281.31|0
1695733500000|2023-09-26 13:05:00|11283.63|11283.63|11279.21|11279.21|11286.23|11286.23|11279.21|11279.21|0
1695733800000|2023-09-26 13:10:00|11278.75|11278.75|11277.95|11277.95|11278.75|11278.75|11276.23|11276.23|0
1695734100000|2023-09-26 13:15:00|11278.41|11278.41|11271.49|11271.49|11278.41|11278.41|11271.49|11271.49|0
1695734400000|2023-09-26 13:20:00|11270.05|11270.05|11290.91|11290.91|11291.03|11291.03|11269.44|11269.44|0
1695734700000|2023-09-26 13:25:00|11291.65|11291.65|11303.19|11303.19|11303.19|11303.19|11291.65|11291.65|0
1695735000000|2023-09-26 13:30:00|11303.67|11303.67|11295.49|11295.49|11303.67|11303.67|11287.47|11287.47|0
1695735300000|2023-09-26 13:35:00|11296.39|11296.39|11317.72|11317.72|11317.72|11317.72|11295.49|11295.49|0
1695735600000|2023-09-26 13:40:00|11318.2|11318.2|11317.18|11317.18|11318.82|11318.82|11305.64|11305.64|0
1695735900000|2023-09-26 13:45:00|11318.65|11318.65|11303.14|11303.14|11319.27|11319.27|11302.26|11302.26|0
1695736200000|2023-09-26 13:50:00|11302.66|11302.66|11308.36|11308.36|11309.65|11309.65|11300.65|11300.65|0
1695736500000|2023-09-26 13:55:00|11307.57|11307.57|11317.02|11317.02|11317.02|11317.02|11306.77|11306.77|0
1695736800000|2023-09-26 14:00:00|11322.16|11322.16|11323.58|11323.58|11332.21|11332.21|11322.16|11322.16|0
1695737100000|2023-09-26 14:05:00|11322.04|11322.04|11321.32|11321.32|11322.04|11322.04|11314.37|11314.37|0
1695737400000|2023-09-26 14:10:00|11319.38|11319.38|11303.3|11303.3|11319.83|11319.83|11303.3|11303.3|0
1695737700000|2023-09-26 14:15:00|11302.69|11302.69|11294.29|11294.29|11303.59|11303.59|11291.8|11291.8|0
1695738000000|2023-09-26 14:20:00|11294.91|11294.91|11289.37|11289.37|11294.91|11294.91|11282.32|11282.32|0
1695738300000|2023-09-26 14:25:00|11303.24|11303.24|11300.58|11300.58|11305.44|11305.44|11294.78|11294.78|0
1695738600000|2023-09-26 14:30:00|11296.99|11296.99|11284.52|11284.52|11298.38|11298.38|11283.06|11283.06|0
1695738900000|2023-09-26 14:35:00|11282.11|11282.11|11295.65|11295.65|11295.65|11295.65|11279.53|11279.53|0
1695739200000|2023-09-26 14:40:00|11296.55|11296.55|11313.54|11313.54|11313.54|11313.54|11296.55|11296.55|0
1695739500000|2023-09-26 14:45:00|11314.19|11314.19|11318.44|11318.44|11320.52|11320.52|11314.19|11314.19|0
1695739800000|2023-09-26 14:50:00|11318.21|11318.21|11323.4|11323.4|11324.66|11324.66|11316.22|11316.22|0
1695740100000|2023-09-26 14:55:00|11324.21|11324.21|11324.8|11324.8|11326.46|11326.46|11321.5|11321.5|0
1695740400000|2023-09-26 15:00:00|11326.15|11326.15|11326.8|11326.8|11330.64|11330.64|11324.46|11324.46|0
1695740700000|2023-09-26 15:05:00|11325.9|11325.9|11312.31|11312.31|11325.9|11325.9|11304.21|11304.21|0
1695741000000|2023-09-26 15:10:00|11312.79|11312.79|11311.46|11311.46|11314.42|11314.42|11306.99|11306.99|0
1695741300000|2023-09-26 15:15:00|11310.67|11310.67|11315.52|11315.52|11315.97|11315.97|11306.67|11306.67|0
1695741600000|2023-09-26 15:20:00|11315.07|11315.07|11298.78|11298.78|11315.18|11315.18|11298.78|11298.78|0
1695741900000|2023-09-26 15:25:00|11298.89|11298.89|11307.24|11307.24|11307.24|11307.24|11298.89|11298.89|0
1695798900000|2023-09-27 07:15:00|11275.32|11275.32|11275.59|11275.59|11287.47|11287.47|11274.72|11274.72|0
1695799200000|2023-09-27 07:20:00|11274.8|11274.8|11272.38|11272.38|11274.8|11274.8|11268.51|11268.51|0
1695799500000|2023-09-27 07:25:00|11271.31|11271.31|11281.24|11281.24|11282.67|11282.67|11266.27|11266.27|0
1695799800000|2023-09-27 07:30:00|11279.32|11279.32|11278.37|11278.37|11279.32|11279.32|11275.79|11275.79|0
1695800100000|2023-09-27 07:35:00|11279.27|11279.27|11256.45|11256.45|11287|11287|11252.83|11252.83|0
1695800400000|2023-09-27 07:40:00|11257.56|11257.56|11270.14|11270.14|11270.14|11270.14|11257.48|11257.48|0
1695800700000|2023-09-27 07:45:00|11270.59|11270.59|11249.62|11249.62|11271.89|11271.89|11249.62|11249.62|0
1695801000000|2023-09-27 07:50:00|11248.83|11248.83|11263.29|11263.29|11265.03|11265.03|11248.83|11248.83|0
1695801300000|2023-09-27 07:55:00|11264.1|11264.1|11270.15|11270.15|11270.95|11270.95|11263.29|11263.29|0
1695801600000|2023-09-27 08:00:00|11269.25|11269.25|11280.88|11280.88|11281.78|11281.78|11269.25|11269.25|0
1695801900000|2023-09-27 08:05:00|11283.31|11283.31|11305.69|11305.69|11305.69|11305.69|11283.31|11283.31|0
1695802200000|2023-09-27 08:10:00|11304.79|11304.79|11308.46|11308.46|11308.46|11308.46|11301.97|11301.97|0
1695802500000|2023-09-27 08:15:00|11309.26|11309.26|11322.73|11322.73|11322.96|11322.96|11309.26|11309.26|0
1695802800000|2023-09-27 08:20:00|11321.11|11321.11|11321.36|11321.36|11321.36|11321.36|11319.65|11319.65|0
1695803100000|2023-09-27 08:25:00|11322.98|11322.98|11311.48|11311.48|11323.43|11323.43|11311.48|11311.48|0
1695803400000|2023-09-27 08:30:00|11310.91|11310.91|11312.69|11312.69|11312.69|11312.69|11301.97|11301.97|0
1695803700000|2023-09-27 08:35:00|11312.24|11312.24|11305.83|11305.83|11313.41|11313.41|11305.83|11305.83|0
1695804000000|2023-09-27 08:40:00|11304.37|11304.37|11289.93|11289.93|11304.37|11304.37|11281.77|11281.77|0
1695804300000|2023-09-27 08:45:00|11289.2|11289.2|11280.75|11280.75|11289.2|11289.2|11279.21|11279.21|0
1695804600000|2023-09-27 08:50:00|11280.02|11280.02|11283.33|11283.33|11283.33|11283.33|11278.21|11278.21|0
1695804900000|2023-09-27 08:55:00|11284.12|11284.12|11293.74|11293.74|11293.74|11293.74|11284.12|11284.12|0
1695805200000|2023-09-27 09:00:00|11295.67|11295.67|11306.04|11306.04|11306.04|11306.04|11295.67|11295.67|0
1695805500000|2023-09-27 09:05:00|11306.49|11306.49|11297.35|11297.35|11306.7|11306.7|11297.35|11297.35|0
1695805800000|2023-09-27 09:10:00|11297.83|11297.83|11304.83|11304.83|11304.83|11304.83|11297.83|11297.83|0
1695806100000|2023-09-27 09:15:00|11307.08|11307.08|11313.43|11313.43|11313.43|11313.43|11303.22|11303.22|0
1695806400000|2023-09-27 09:20:00|11314.23|11314.23|11316.06|11316.06|11317.5|11317.5|11314.21|11314.21|0
1695806700000|2023-09-27 09:25:00|11315.33|11315.33|11316.23|11316.23|11316.68|11316.68|11315.33|11315.33|0
1695807000000|2023-09-27 09:30:00|11313.97|11313.97|11291.09|11291.09|11313.97|11313.97|11291.09|11291.09|0
1695807300000|2023-09-27 09:35:00|11291.54|11291.54|11282.46|11282.46|11292|11292|11282.46|11282.46|0
1695807600000|2023-09-27 09:40:00|11281.66|11281.66|11269.2|11269.2|11281.66|11281.66|11265|11265|0
1695807900000|2023-09-27 09:45:00|11273.25|11273.25|11280.9|11280.9|11280.9|11280.9|11273.25|11273.25|0
1695808200000|2023-09-27 09:50:00|11280.62|11280.62|11282.25|11282.25|11282.25|11282.25|11277.96|11277.96|0
1695808500000|2023-09-27 09:55:00|11281.63|11281.63|11278.03|11278.03|11282.46|11282.46|11275.66|11275.66|0
1695808800000|2023-09-27 10:00:00|11276.41|11276.41|11265.18|11265.18|11276.49|11276.49|11265.18|11265.18|0
1695809100000|2023-09-27 10:05:00|11266.08|11266.08|11263.23|11263.23|11269.1|11269.1|11263.12|11263.12|0
1695809400000|2023-09-27 10:10:00|11263.97|11263.97|11265.37|11265.37|11265.37|11265.37|11263.97|11263.97|0
1695809700000|2023-09-27 10:15:00|11267.76|11267.76|11263.13|11263.13|11268.49|11268.49|11263.13|11263.13|0
1695810000000|2023-09-27 10:20:00|11257.97|11257.97|11256.68|11256.68|11260.83|11260.83|11256.23|11256.23|0
1695810300000|2023-09-27 10:25:00|11256.11|11256.11|11261.98|11261.98|11262.43|11262.43|11256.11|11256.11|0
1695810600000|2023-09-27 10:30:00|11262.94|11262.94|11263.29|11263.29|11263.29|11263.29|11262.04|11262.04|0
1695810900000|2023-09-27 10:35:00|11262.68|11262.68|11272.82|11272.82|11275.9|11275.9|11261.25|11261.25|0
1695811200000|2023-09-27 10:40:00|11273.55|11273.55|11277.78|11277.78|11277.78|11277.78|11271.81|11271.81|0
1695811500000|2023-09-27 10:45:00|11278.51|11278.51|11274.29|11274.29|11278.51|11278.51|11271.82|11271.82|0
1695811800000|2023-09-27 10:50:00|11275.9|11275.9|11290.11|11290.11|11291.47|11291.47|11275.9|11275.9|0
1695812100000|2023-09-27 10:55:00|11289.31|11289.31|11272.21|11272.21|11289.31|11289.31|11271.41|11271.41|0
1695812400000|2023-09-27 11:00:00|11271.41|11271.41|11271.3|11271.3|11274|11274|11271.3|11271.3|0
1695812700000|2023-09-27 11:05:00|11270.96|11270.96|11267.12|11267.12|11273.02|11273.02|11267.12|11267.12|0
1695813000000|2023-09-27 11:10:00|11266.67|11266.67|11267.41|11267.41|11268.55|11268.55|11265.83|11265.83|0
1695813300000|2023-09-27 11:15:00|11267.9|11267.9|11265.38|11265.38|11268.38|11268.38|11259.77|11259.77|0
1695813600000|2023-09-27 11:20:00|11266.17|11266.17|11271.06|11271.06|11272.7|11272.7|11265.89|11265.89|0
1695813900000|2023-09-27 11:25:00|11270.26|11270.26|11265.27|11265.27|11273.76|11273.76|11265.27|11265.27|0
1695814200000|2023-09-27 11:30:00|11266.07|11266.07|11264.05|11264.05|11266.07|11266.07|11263.69|11263.69|0
1695814500000|2023-09-27 11:35:00|11263.24|11263.24|11255.71|11255.71|11263.72|11263.72|11255.49|11255.49|0
1695814800000|2023-09-27 11:40:00|11256.68|11256.68|11264.94|11264.94|11266.86|11266.86|11254.87|11254.87|0
1695815100000|2023-09-27 11:45:00|11265.75|11265.75|11271.28|11271.28|11272.36|11272.36|11265.75|11265.75|0
1695815400000|2023-09-27 11:50:00|11271.74|11271.74|11274.09|11274.09|11274.87|11274.87|11271.74|11271.74|0
1695815700000|2023-09-27 11:55:00|11273.41|11273.41|11285.58|11285.58|11289.71|11289.71|11272.68|11272.68|0
1695816000000|2023-09-27 12:00:00|11286.54|11286.54|11283.18|11283.18|11287.5|11287.5|11282.79|11282.79|0
1695816300000|2023-09-27 12:05:00|11282.73|11282.73|11279.47|11279.47|11283.18|11283.18|11279.47|11279.47|0
1695816600000|2023-09-27 12:10:00|11275.99|11275.99|11280.06|11280.06|11280.06|11280.06|11275.43|11275.43|0
1695816900000|2023-09-27 12:15:00|11280.89|11280.89|11275.51|11275.51|11281.47|11281.47|11275.51|11275.51|0
1695817200000|2023-09-27 12:20:00|11274.55|11274.55|11264.88|11264.88|11274.55|11274.55|11262.6|11262.6|0
1695817500000|2023-09-27 12:25:00|11263.98|11263.98|11276.98|11276.98|11277.43|11277.43|11263.98|11263.98|0
1695817800000|2023-09-27 12:30:00|11276.53|11276.53|11292.61|11292.61|11292.61|11292.61|11276.53|11276.53|0
1695818100000|2023-09-27 12:35:00|11291.14|11291.14|11277.97|11277.97|11293.13|11293.13|11276.74|11276.74|0
1695818400000|2023-09-27 12:40:00|11275.27|11275.27|11272.79|11272.79|11276.9|11276.9|11272.79|11272.79|0
1695818700000|2023-09-27 12:45:00|11272.17|11272.17|11275.21|11275.21|11277.04|11277.04|11272.17|11272.17|0
1695819000000|2023-09-27 12:50:00|11273.95|11273.95|11277.69|11277.69|11279.32|11279.32|11273.95|11273.95|0
1695819300000|2023-09-27 12:55:00|11279.6|11279.6|11282.41|11282.41|11284.72|11284.72|11279.6|11279.6|0
1695819600000|2023-09-27 13:00:00|11281.15|11281.15|11274.72|11274.72|11281.15|11281.15|11274.26|11274.26|0
1695819900000|2023-09-27 13:05:00|11275.17|11275.17|11283.26|11283.26|11283.94|11283.94|11273.45|11273.45|0
1695820200000|2023-09-27 13:10:00|11281.55|11281.55|11280.97|11280.97|11282.78|11282.78|11280.39|11280.39|0
1695820500000|2023-09-27 13:15:00|11280.07|11280.07|11276.37|11276.37|11280.97|11280.97|11276.37|11276.37|0
1695820800000|2023-09-27 13:20:00|11274.93|11274.93|11273.35|11273.35|11274.93|11274.93|11269.49|11269.49|0
1695821100000|2023-09-27 13:25:00|11272.62|11272.62|11276.35|11276.35|11276.35|11276.35|11272.62|11272.62|0
1695821400000|2023-09-27 13:30:00|11278.12|11278.12|11265.79|11265.79|11280.19|11280.19|11265.79|11265.79|0
1695821700000|2023-09-27 13:35:00|11264.68|11264.68|11259.09|11259.09|11267.85|11267.85|11257.55|11257.55|0
1695822000000|2023-09-27 13:40:00|11258.19|11258.19|11254.02|11254.02|11259.78|11259.78|11251.51|11251.51|0
1695822300000|2023-09-27 13:45:00|11254.99|11254.99|11246.38|11246.38|11263.73|11263.73|11246.38|11246.38|0
1695822600000|2023-09-27 13:50:00|11245.65|11245.65|11240.5|11240.5|11245.65|11245.65|11237.24|11237.24|0
1695822900000|2023-09-27 13:55:00|11240.02|11240.02|11251.22|11251.22|11253.21|11253.21|11240.02|11240.02|0
1695823200000|2023-09-27 14:00:00|11251.67|11251.67|11233.62|11233.62|11253.42|11253.42|11229.57|11229.57|0
1695823500000|2023-09-27 14:05:00|11235.08|11235.08|11227.3|11227.3|11235.08|11235.08|11221.85|11221.85|0
1695823800000|2023-09-27 14:10:00|11229.39|11229.39|11224.48|11224.48|11230.01|11230.01|11217.81|11217.81|0
1695824100000|2023-09-27 14:15:00|11227.46|11227.46|11230.94|11230.94|11233.05|11233.05|11227.46|11227.46|0
1695824400000|2023-09-27 14:20:00|11231.84|11231.84|11253.2|11253.2|11253.2|11253.2|11231.84|11231.84|0
1695824700000|2023-09-27 14:25:00|11251.25|11251.25|11242.72|11242.72|11252.06|11252.06|11242.72|11242.72|0
1695825000000|2023-09-27 14:30:00|11240.65|11240.65|11233.55|11233.55|11240.65|11240.65|11224.29|11224.29|0
1695825300000|2023-09-27 14:35:00|11234.03|11234.03|11219.26|11219.26|11235.28|11235.28|11218.81|11218.81|0
1695825600000|2023-09-27 14:40:00|11221.49|11221.49|11204.44|11204.44|11221.49|11221.49|11202.41|11202.41|0
1695825900000|2023-09-27 14:45:00|11203.18|11203.18|11196.62|11196.62|11203.18|11203.18|11185.36|11185.36|0
1695826200000|2023-09-27 14:50:00|11196.17|11196.17|11193.23|11193.23|11196.17|11196.17|11191.39|11191.39|0
1695826500000|2023-09-27 14:55:00|11193.35|11193.35|11192.16|11192.16|11195.79|11195.79|11190.1|11190.1|0
1695826800000|2023-09-27 15:00:00|11192.05|11192.05|11190.96|11190.96|11193.07|11193.07|11186.7|11186.7|0
1695827100000|2023-09-27 15:05:00|11190.16|11190.16|11188.98|11188.98|11193.58|11193.58|11183.34|11183.34|0
1695827400000|2023-09-27 15:10:00|11188.18|11188.18|11187.03|11187.03|11189.11|11189.11|11184.93|11184.93|0
1695827700000|2023-09-27 15:15:00|11186.8|11186.8|11177.76|11177.76|11186.8|11186.8|11175.69|11175.69|0
1695828000000|2023-09-27 15:20:00|11176.32|11176.32|11166.1|11166.1|11176.32|11176.32|11159.29|11159.29|0
1695828300000|2023-09-27 15:25:00|11165.2|11165.2|11170.32|11170.32|11171.44|11171.44|11164.24|11164.24|0
1695885300000|2023-09-28 07:15:00|11076.06|11076.06|11013.55|11013.55|11076.06|11076.06|11013.1|11013.1|0
1695885600000|2023-09-28 07:20:00|11015.02|11015.02|11015.86|11015.86|11019.66|11019.66|11012.29|11012.29|0
1695885900000|2023-09-28 07:25:00|11014.89|11014.89|11000.76|11000.76|11014.89|11014.89|11000.76|11000.76|0
1695886200000|2023-09-28 07:30:00|10999.5|10999.5|10992.71|10992.71|11005.29|11005.29|10991.36|10991.36|0
1695886500000|2023-09-28 07:35:00|10991.25|10991.25|10998.12|10998.12|10998.12|10998.12|10989.53|10989.53|0
1695886800000|2023-09-28 07:40:00|10995.09|10995.09|10970.42|10970.42|10997.35|10997.35|10969.69|10969.69|0
1695887100000|2023-09-28 07:45:00|10970.18|10970.18|10958.1|10958.1|10970.18|10970.18|10947.53|10947.53|0
1695887400000|2023-09-28 07:50:00|10959|10959|10943.94|10943.94|10959|10959|10943.94|10943.94|0
1695887700000|2023-09-28 07:55:00|10943.13|10943.13|10942.15|10942.15|10951.18|10951.18|10940.09|10940.09|0
1695888000000|2023-09-28 08:00:00|10940.68|10940.68|10936.34|10936.34|10940.68|10940.68|10935.37|10935.37|0
1695888300000|2023-09-28 08:05:00|10937.81|10937.81|10941.03|10941.03|10946.68|10946.68|10931.08|10931.08|0
1695888600000|2023-09-28 08:10:00|10943.46|10943.46|10940.98|10940.98|10946.15|10946.15|10932.77|10932.77|0
1695888900000|2023-09-28 08:15:00|10938.32|10938.32|10914.78|10914.78|10938.32|10938.32|10914.58|10914.58|0
1695889200000|2023-09-28 08:20:00|10912.4|10912.4|10888.81|10888.81|10912.4|10912.4|10879.82|10879.82|0
1695889500000|2023-09-28 08:25:00|10888.08|10888.08|10876.87|10876.87|10888.08|10888.08|10873.87|10873.87|0
1695889800000|2023-09-28 08:30:00|10880.13|10880.13|10886.44|10886.44|10886.44|10886.44|10878.95|10878.95|0
1695890100000|2023-09-28 08:35:00|10890.41|10890.41|10902.66|10902.66|10902.66|10902.66|10890.41|10890.41|0
1695890400000|2023-09-28 08:40:00|10899.9|10899.9|10908.12|10908.12|10908.12|10908.12|10899.9|10899.9|0
1695890700000|2023-09-28 08:45:00|10909.71|10909.71|10922.16|10922.16|10922.16|10922.16|10909.71|10909.71|0
1695891000000|2023-09-28 08:50:00|10923.51|10923.51|10924.49|10924.49|10925.86|10925.86|10919.15|10919.15|0
1695891300000|2023-09-28 08:55:00|10925.96|10925.96|10914.96|10914.96|10925.96|10925.96|10914.96|10914.96|0
1695891600000|2023-09-28 09:00:00|10912.53|10912.53|10903.86|10903.86|10912.53|10912.53|10901.5|10901.5|0
1695891900000|2023-09-28 09:05:00|10902.83|10902.83|10887.95|10887.95|10904.75|10904.75|10886.21|10886.21|0
1695892200000|2023-09-28 09:10:00|10887.5|10887.5|10911.25|10911.25|10915.02|10915.02|10887.5|10887.5|0
1695892500000|2023-09-28 09:15:00|10912.84|10912.84|10904.7|10904.7|10912.84|10912.84|10904.7|10904.7|0
1695892800000|2023-09-28 09:20:00|10903.24|10903.24|10908.52|10908.52|10909.26|10909.26|10901.62|10901.62|0
1695893100000|2023-09-28 09:25:00|10904.86|10904.86|10883.6|10883.6|10907.06|10907.06|10882.93|10882.93|0
1695893400000|2023-09-28 09:30:00|10884.4|10884.4|10860.25|10860.25|10885.14|10885.14|10860.25|10860.25|0
1695893700000|2023-09-28 09:35:00|10860.7|10860.7|10861.98|10861.98|10864.67|10864.67|10859.56|10859.56|0
1695894000000|2023-09-28 09:40:00|10862.79|10862.79|10883.62|10883.62|10883.62|10883.62|10862.79|10862.79|0
1695894300000|2023-09-28 09:45:00|10884.52|10884.52|10870.6|10870.6|10887.16|10887.16|10870.6|10870.6|0
1695894600000|2023-09-28 09:50:00|10870.12|10870.12|10889.52|10889.52|10889.52|10889.52|10870.12|10870.12|0
1695894900000|2023-09-28 09:55:00|10890.32|10890.32|10896.87|10896.87|10904.81|10904.81|10889.5|10889.5|0
1695895200000|2023-09-28 10:00:00|10898.34|10898.34|10901.18|10901.18|10901.74|10901.74|10895.26|10895.26|0
1695895500000|2023-09-28 10:05:00|10892.58|10892.58|10892.55|10892.55|10893.4|10893.4|10888.33|10888.33|0
1695895800000|2023-09-28 10:10:00|10893.51|10893.51|10895.7|10895.7|10902.76|10902.76|10893.51|10893.51|0
1695896100000|2023-09-28 10:15:00|10894.72|10894.72|10895.9|10895.9|10895.9|10895.9|10893.98|10893.98|0
1695896400000|2023-09-28 10:20:00|10895.42|10895.42|10897.7|10897.7|10898.72|10898.72|10894.19|10894.19|0
1695896700000|2023-09-28 10:25:00|10897.24|10897.24|10895.32|10895.32|10904.13|10904.13|10894.51|10894.51|0
1695897000000|2023-09-28 10:30:00|10894.75|10894.75|10891.37|10891.37|10894.75|10894.75|10888.26|10888.26|0
1695897300000|2023-09-28 10:35:00|10890.92|10890.92|10885.21|10885.21|10892.27|10892.27|10882.05|10882.05|0
1695897600000|2023-09-28 10:40:00|10883.59|10883.59|10897.6|10897.6|10897.6|10897.6|10883.14|10883.14|0
1695897900000|2023-09-28 10:45:00|10898.41|10898.41|10912.46|10912.46|10912.46|10912.46|10898.41|10898.41|0
1695898200000|2023-09-28 10:50:00|10911.05|10911.05|10915.8|10915.8|10915.8|10915.8|10908.53|10908.53|0
1695898500000|2023-09-28 10:55:00|10916.61|10916.61|10922.33|10922.33|10923.45|10923.45|10916.61|10916.61|0
1695898800000|2023-09-28 11:00:00|10921.43|10921.43|10915.65|10915.65|10921.88|10921.88|10914.36|10914.36|0
1695899100000|2023-09-28 11:05:00|10914.04|10914.04|10906.02|10906.02|10914.04|10914.04|10906.02|10906.02|0
1695899400000|2023-09-28 11:10:00|10906.51|10906.51|10912.32|10912.32|10912.32|10912.32|10905.57|10905.57|0
1695899700000|2023-09-28 11:15:00|10911.58|10911.58|10925.2|10925.2|10925.2|10925.2|10911.13|10911.13|0
1695900000000|2023-09-28 11:20:00|10927.45|10927.45|10931.72|10931.72|10932.2|10932.2|10927.45|10927.45|0
1695900300000|2023-09-28 11:25:00|10930.98|10930.98|10932.24|10932.24|10932.24|10932.24|10930.98|10930.98|0
1695900600000|2023-09-28 11:30:00|10930.8|10930.8|10929.58|10929.58|10932.39|10932.39|10921.92|10921.92|0
1695900900000|2023-09-28 11:35:00|10929.13|10929.13|10925.93|10925.93|10929.13|10929.13|10923.6|10923.6|0
1695901200000|2023-09-28 11:40:00|10926.41|10926.41|10921.07|10921.07|10926.41|10926.41|10921.07|10921.07|0
1695901500000|2023-09-28 11:45:00|10923.87|10923.87|10939.08|10939.08|10939.08|10939.08|10923.87|10923.87|0
1695901800000|2023-09-28 11:50:00|10938.18|10938.18|10939.16|10939.16|10939.16|10939.16|10936.89|10936.89|0
1695902100000|2023-09-28 11:55:00|10939.04|10939.04|10942.11|10942.11|10942.11|10942.11|10937.65|10937.65|0
1695902400000|2023-09-28 12:00:00|10941.49|10941.49|10949.23|10949.23|10951.75|10951.75|10934.84|10934.84|0
1695902700000|2023-09-28 12:05:00|10950.04|10950.04|10953.1|10953.1|10954.73|10954.73|10946.4|10946.4|0
1695903000000|2023-09-28 12:10:00|10950.14|10950.14|10942.83|10942.83|10952.37|10952.37|10941.37|10941.37|0
1695903300000|2023-09-28 12:15:00|10942.02|10942.02|10938.05|10938.05|10942.02|10942.02|10927.22|10927.22|0
1695903600000|2023-09-28 12:20:00|10937.57|10937.57|10940.95|10940.95|10943.67|10943.67|10936.28|10936.28|0
1695903900000|2023-09-28 12:25:00|10939.14|10939.14|10940.75|10940.75|10940.75|10940.75|10929.39|10929.39|0
1695904200000|2023-09-28 12:30:00|10937.69|10937.69|10937.31|10937.31|10939.67|10939.67|10931.83|10931.83|0
1695904500000|2023-09-28 12:35:00|10936.86|10936.86|10926.15|10926.15|10937.34|10937.34|10926.15|10926.15|0
1695904800000|2023-09-28 12:40:00|10926.6|10926.6|10916.96|10916.96|10926.6|10926.6|10916.96|10916.96|0
1695905100000|2023-09-28 12:45:00|10916.06|10916.06|10886.65|10886.65|10916.06|10916.06|10886.65|10886.65|0
1695905400000|2023-09-28 12:50:00|10883.26|10883.26|10887.36|10887.36|10888.16|10888.16|10873.79|10873.79|0
1695905700000|2023-09-28 12:55:00|10888.17|10888.17|10882.75|10882.75|10888.36|10888.36|10882.75|10882.75|0
1695906000000|2023-09-28 13:00:00|10883.23|10883.23|10893.3|10893.3|10893.3|10893.3|10883.23|10883.23|0
1695906300000|2023-09-28 13:05:00|10895.56|10895.56|10892.71|10892.71|10900.19|10900.19|10892.71|10892.71|0
1695906600000|2023-09-28 13:10:00|10892.22|10892.22|10886.6|10886.6|10892.22|10892.22|10885.79|10885.79|0
1695906900000|2023-09-28 13:15:00|10887.95|10887.95|10873.72|10873.72|10887.95|10887.95|10873.72|10873.72|0
1695907200000|2023-09-28 13:20:00|10874.53|10874.53|10879.51|10879.51|10879.51|10879.51|10873.72|10873.72|0
1695907500000|2023-09-28 13:25:00|10878.6|10878.6|10860.58|10860.58|10878.6|10878.6|10860.58|10860.58|0
1695907800000|2023-09-28 13:30:00|10861.06|10861.06|10881.85|10881.85|10882.58|10882.58|10861.06|10861.06|0
1695908100000|2023-09-28 13:35:00|10882.36|10882.36|10878.57|10878.57|10882.36|10882.36|10872.38|10872.38|0
1695908400000|2023-09-28 13:40:00|10877.66|10877.66|10846.2|10846.2|10877.66|10877.66|10839.92|10839.92|0
1695908700000|2023-09-28 13:45:00|10847.82|10847.82|10848.66|10848.66|10861.74|10861.74|10844.77|10844.77|0
1695909000000|2023-09-28 13:50:00|10849.11|10849.11|10851.07|10851.07|10851.8|10851.8|10840.9|10840.9|0
1695909300000|2023-09-28 13:55:00|10850.11|10850.11|10847.27|10847.27|10850.11|10850.11|10843.72|10843.72|0
1695909600000|2023-09-28 14:00:00|10846.54|10846.54|10839.19|10839.19|10855.93|10855.93|10837.26|10837.26|0
1695909900000|2023-09-28 14:05:00|10837.93|10837.93|10862.87|10862.87|10864.56|10864.56|10836.38|10836.38|0
1695910200000|2023-09-28 14:10:00|10862.06|10862.06|10844.96|10844.96|10862.06|10862.06|10844.96|10844.96|0
1695910500000|2023-09-28 14:15:00|10845.77|10845.77|10840.07|10840.07|10845.77|10845.77|10831.65|10831.65|0
1695910800000|2023-09-28 14:20:00|10840.55|10840.55|10820.59|10820.59|10844.8|10844.8|10819.32|10819.32|0
1695911100000|2023-09-28 14:25:00|10822.89|10822.89|10812.62|10812.62|10824.06|10824.06|10812.62|10812.62|0
1695911400000|2023-09-28 14:30:00|10811.51|10811.51|10792.41|10792.41|10811.51|10811.51|10789.75|10789.75|0
1695911700000|2023-09-28 14:35:00|10790.29|10790.29|10785.76|10785.76|10791.27|10791.27|10782.92|10782.92|0
1695912000000|2023-09-28 14:40:00|10784.85|10784.85|10780|10780|10784.85|10784.85|10775.77|10775.77|0
1695912300000|2023-09-28 14:45:00|10780.5|10780.5|10783|10783|10786.76|10786.76|10777.17|10777.17|0
1695912600000|2023-09-28 14:50:00|10782.55|10782.55|10772.65|10772.65|10783.74|10783.74|10769.12|10769.12|0
1695912900000|2023-09-28 14:55:00|10771.92|10771.92|10760.61|10760.61|10781.13|10781.13|10760.61|10760.61|0
1695913200000|2023-09-28 15:00:00|10758.81|10758.81|10765.83|10765.83|10767.27|10767.27|10754.1|10754.1|0
1695913500000|2023-09-28 15:05:00|10764.92|10764.92|10777.72|10777.72|10780.67|10780.67|10762.17|10762.17|0
1695913800000|2023-09-28 15:10:00|10778.2|10778.2|10787.04|10787.04|10787.04|10787.04|10777.95|10777.95|0
1695914100000|2023-09-28 15:15:00|10786.11|10786.11|10784.95|10784.95|10789.91|10789.91|10784.5|10784.5|0
1695914400000|2023-09-28 15:20:00|10784.7|10784.7|10787.66|10787.66|10788.8|10788.8|10776.56|10776.56|0
1695914700000|2023-09-28 15:25:00|10787.77|10787.77|10783.28|10783.28|10788.67|10788.67|10782.17|10782.17|0
1695971700000|2023-09-29 07:15:00|10949.62|10949.62|10969.77|10969.77|10977.01|10977.01|10949.62|10949.62|0
1695972000000|2023-09-29 07:20:00|10969.99|10969.99|10992.3|10992.3|10992.3|10992.3|10967.38|10967.38|0
1695972300000|2023-09-29 07:25:00|10990.95|10990.95|10970.78|10970.78|10990.95|10990.95|10970.3|10970.3|0
1695972600000|2023-09-29 07:30:00|10971.23|10971.23|11013.76|11013.76|11013.76|11013.76|10971.23|10971.23|0
1695972900000|2023-09-29 07:35:00|11014.57|11014.57|11032.79|11032.79|11036.42|11036.42|11014.57|11014.57|0
1695973200000|2023-09-29 07:40:00|11036.13|11036.13|11018.3|11018.3|11036.13|11036.13|11015.77|11015.77|0
1695973500000|2023-09-29 07:45:00|11018.75|11018.75|11024.14|11024.14|11030.87|11030.87|11013.95|11013.95|0
1695973800000|2023-09-29 07:50:00|11019.56|11019.56|11017.36|11017.36|11019.56|11019.56|11017.36|11017.36|0
1695974100000|2023-09-29 07:55:00|11016.4|11016.4|11017.6|11017.6|11018.05|11018.05|11015.68|11015.68|0
1695974400000|2023-09-29 08:00:00|11018.08|11018.08|10999.49|10999.49|11022.23|11022.23|10999.49|10999.49|0
1695974700000|2023-09-29 08:05:00|11000.45|11000.45|11005.81|11005.81|11005.81|11005.81|10998.22|10998.22|0
1695975000000|2023-09-29 08:10:00|11005.01|11005.01|11005.82|11005.82|11008.4|11008.4|11002.93|11002.93|0
1695975300000|2023-09-29 08:15:00|11004.01|11004.01|11008.54|11008.54|11008.54|11008.54|11001.76|11001.76|0
1695975600000|2023-09-29 08:20:00|11009.22|11009.22|11014.92|11014.92|11015.37|11015.37|11007.04|11007.04|0
1695975900000|2023-09-29 08:25:00|11014.47|11014.47|11016.93|11016.93|11016.93|11016.93|11005.59|11005.59|0
1695976200000|2023-09-29 08:30:00|11017.83|11017.83|11024.35|11024.35|11033.96|11033.96|11017.83|11017.83|0
1695976500000|2023-09-29 08:35:00|11023.61|11023.61|11023.09|11023.09|11023.9|11023.9|11022.26|11022.26|0
1695976800000|2023-09-29 08:40:00|11022.19|11022.19|11022.7|11022.7|11023.6|11023.6|11022.19|11022.19|0
1695977100000|2023-09-29 08:45:00|11021.74|11021.74|11010.59|11010.59|11021.74|11021.74|11007.53|11007.53|0
1695977400000|2023-09-29 08:50:00|11012.06|11012.06|11013.75|11013.75|11019.03|11019.03|11012.06|11012.06|0
1695977700000|2023-09-29 08:55:00|11014.72|11014.72|11006.59|11006.59|11014.72|11014.72|11006.59|11006.59|0
1695978000000|2023-09-29 09:00:00|11005.48|11005.48|11013.21|11013.21|11013.21|11013.21|11005.03|11005.03|0
1695978300000|2023-09-29 09:05:00|11013.69|11013.69|11021.37|11021.37|11024.54|11024.54|11013.69|11013.69|0
1695978600000|2023-09-29 09:10:00|11023.75|11023.75|11021.73|11021.73|11024.55|11024.55|11021.73|11021.73|0
1695978900000|2023-09-29 09:15:00|11021.25|11021.25|11022.07|11022.07|11023.25|11023.25|11019.29|11019.29|0
1695979200000|2023-09-29 09:20:00|11016.72|11016.72|11012.96|11012.96|11016.72|11016.72|11009.48|11009.48|0
1695979500000|2023-09-29 09:25:00|11011.16|11011.16|11015.74|11015.74|11016.71|11016.71|11011.16|11011.16|0
1695979800000|2023-09-29 09:30:00|11015.97|11015.97|11015.99|11015.99|11015.99|11015.99|11011.22|11011.22|0
1695980100000|2023-09-29 09:35:00|11016.89|11016.89|11013.07|11013.07|11016.89|11016.89|11012.39|11012.39|0
1695980400000|2023-09-29 09:40:00|11012.27|11012.27|11012.69|11012.69|11014.71|11014.71|11012.27|11012.27|0
1695980700000|2023-09-29 09:45:00|11013.14|11013.14|11006.75|11006.75|11013.14|11013.14|10999.35|10999.35|0
1695981000000|2023-09-29 09:50:00|11004.53|11004.53|11012.99|11012.99|11013.41|11013.41|11004.53|11004.53|0
1695981300000|2023-09-29 09:55:00|11012.54|11012.54|11017.76|11017.76|11017.76|11017.76|11011.58|11011.58|0
1695981600000|2023-09-29 10:00:00|11016.14|11016.14|10996.73|10996.73|11016.14|11016.14|10996.73|10996.73|0
1695981900000|2023-09-29 10:05:00|10996.04|10996.04|11001.32|11001.32|11001.32|11001.32|10992.42|10992.42|0
1695982200000|2023-09-29 10:10:00|11000.87|11000.87|10997.71|10997.71|11000.87|11000.87|10996.75|10996.75|0
1695982500000|2023-09-29 10:15:00|10998.67|10998.67|10996.23|10996.23|11002.61|11002.61|10996.23|10996.23|0
1695982800000|2023-09-29 10:20:00|10996.68|10996.68|11002.51|11002.51|11002.51|11002.51|10996.62|10996.62|0
1695983100000|2023-09-29 10:25:00|11000.13|11000.13|10986.46|10986.46|11000.13|11000.13|10986.46|10986.46|0
1695983400000|2023-09-29 10:30:00|10984.24|10984.24|10974.41|10974.41|10984.24|10984.24|10974.41|10974.41|0
1695983700000|2023-09-29 10:35:00|10970.88|10970.88|10954.98|10954.98|10970.88|10970.88|10954.53|10954.53|0
1695984000000|2023-09-29 10:40:00|10955.43|10955.43|10969.14|10969.14|10969.14|10969.14|10955.43|10955.43|0
1695984300000|2023-09-29 10:45:00|10969.87|10969.87|10981.25|10981.25|10987.18|10987.18|10969.87|10969.87|0
1695984600000|2023-09-29 10:50:00|10981.7|10981.7|10975.13|10975.13|10981.7|10981.7|10974.68|10974.68|0
1695984900000|2023-09-29 10:55:00|10976.6|10976.6|10963.81|10963.81|10976.6|10976.6|10963.81|10963.81|0
1695985200000|2023-09-29 11:00:00|10964.29|10964.29|10963.15|10963.15|10964.29|10964.29|10962.42|10962.42|0
1695985500000|2023-09-29 11:05:00|10965.37|10965.37|10972.11|10972.11|10972.11|10972.11|10965.37|10965.37|0
1695985800000|2023-09-29 11:10:00|10970.52|10970.52|10970.38|10970.38|10970.52|10970.52|10967.86|10967.86|0
1695986100000|2023-09-29 11:15:00|10970.83|10970.83|10975.2|10975.2|10978.38|10978.38|10970.83|10970.83|0
1695986400000|2023-09-29 11:20:00|10976.19|10976.19|10983.84|10983.84|10984.32|10984.32|10976.19|10976.19|0
1695986700000|2023-09-29 11:25:00|10983.36|10983.36|10975.85|10975.85|10983.85|10983.85|10975.85|10975.85|0
1695987000000|2023-09-29 11:30:00|10972.48|10972.48|10972.11|10972.11|10972.48|10972.48|10970.3|10970.3|0
1695987300000|2023-09-29 11:35:00|10972.91|10972.91|10954.05|10954.05|10972.91|10972.91|10954.05|10954.05|0
1695987600000|2023-09-29 11:40:00|10953.6|10953.6|10961.82|10961.82|10961.82|10961.82|10953.6|10953.6|0
1695987900000|2023-09-29 11:45:00|10961.01|10961.01|10962.47|10962.47|10962.47|10962.47|10961.01|10961.01|0
1695988200000|2023-09-29 11:50:00|10963.28|10963.28|10951.19|10951.19|10963.28|10963.28|10951.19|10951.19|0
1695988500000|2023-09-29 11:55:00|10949.6|10949.6|10948.49|10948.49|10949.6|10949.6|10943.53|10943.53|0
1695988800000|2023-09-29 12:00:00|10943.03|10943.03|10953.62|10953.62|10953.62|10953.62|10941.23|10941.23|0
1695989100000|2023-09-29 12:05:00|10954.07|10954.07|10954.17|10954.17|10955.98|10955.98|10954.07|10954.07|0
1695989400000|2023-09-29 12:10:00|10959.99|10959.99|10966.28|10966.28|10966.82|10966.82|10959.99|10959.99|0
1695989700000|2023-09-29 12:15:00|10965.35|10965.35|10964.93|10964.93|10965.35|10965.35|10957.43|10957.43|0
1695990000000|2023-09-29 12:20:00|10965.41|10965.41|10966.23|10966.23|10969.83|10969.83|10964.93|10964.93|0
1695990300000|2023-09-29 12:25:00|10971.03|10971.03|10972.93|10972.93|10973.38|10973.38|10971.03|10971.03|0
1695990600000|2023-09-29 12:30:00|10977.49|10977.49|10988.2|10988.2|10997.12|10997.12|10975.88|10975.88|0
1695990900000|2023-09-29 12:35:00|10989.01|10989.01|10996.34|10996.34|10996.34|10996.34|10989.01|10989.01|0
1695991200000|2023-09-29 12:40:00|10996.79|10996.79|10999.44|10999.44|11002.63|11002.63|10995.89|10995.89|0
1695991500000|2023-09-29 12:45:00|10997.32|10997.32|10989.28|10989.28|10997.32|10997.32|10989.28|10989.28|0
1695991800000|2023-09-29 12:50:00|10984.84|10984.84|10974.96|10974.96|10984.84|10984.84|10974.96|10974.96|0
1695992100000|2023-09-29 12:55:00|10972.71|10972.71|10994.21|10994.21|10994.21|10994.21|10969.9|10969.9|0
1695992400000|2023-09-29 13:00:00|10995.01|10995.01|10997.97|10997.97|10999.56|10999.56|10994.11|10994.11|0
1695992700000|2023-09-29 13:05:00|10998.71|10998.71|10997.96|10997.96|11000.36|11000.36|10997.79|10997.79|0
1695993000000|2023-09-29 13:10:00|10998.44|10998.44|10997.71|10997.71|10998.44|10998.44|10997.71|10997.71|0
1695993300000|2023-09-29 13:15:00|10996.98|10996.98|11006.11|11006.11|11006.11|11006.11|10994.86|10994.86|0
1695993600000|2023-09-29 13:20:00|11005.3|11005.3|10999.21|10999.21|11005.3|11005.3|10999.21|10999.21|0
1695993900000|2023-09-29 13:25:00|10998.48|10998.48|10998.71|10998.71|10999.21|10999.21|10993.39|10993.39|0
1695994200000|2023-09-29 13:30:00|10999.51|10999.51|11000.54|11000.54|11002.35|11002.35|10996.86|10996.86|0
1695994500000|2023-09-29 13:35:00|11001.89|11001.89|11072.65|11072.65|11078.35|11078.35|11001.89|11001.89|0
1695994800000|2023-09-29 13:40:00|11072.99|11072.99|11038.81|11038.81|11072.99|11072.99|11038.81|11038.81|0
1695995100000|2023-09-29 13:45:00|11037.85|11037.85|11044.15|11044.15|11046.54|11046.54|11037.85|11037.85|0
1695995400000|2023-09-29 13:50:00|11037.71|11037.71|11040.06|11040.06|11042.22|11042.22|11031.49|11031.49|0
1695995700000|2023-09-29 13:55:00|11039.27|11039.27|11056.19|11056.19|11057.12|11057.12|11039.27|11039.27|0
1695996000000|2023-09-29 14:00:00|11054.72|11054.72|11082.15|11082.15|11099.23|11099.23|11054.72|11054.72|0
1695996300000|2023-09-29 14:05:00|11081.67|11081.67|11054.38|11054.38|11081.67|11081.67|11050.21|11050.21|0
1695996600000|2023-09-29 14:10:00|11054.83|11054.83|11038.23|11038.23|11054.83|11054.83|11038.23|11038.23|0
1695996900000|2023-09-29 14:15:00|11036.21|11036.21|11038.06|11038.06|11039.14|11039.14|11035.17|11035.17|0
1695997200000|2023-09-29 14:20:00|11038.51|11038.51|11018.05|11018.05|11040.88|11040.88|11018.05|11018.05|0
1695997500000|2023-09-29 14:25:00|11017.15|11017.15|11029.11|11029.11|11029.11|11029.11|11014.96|11014.96|0
1695997800000|2023-09-29 14:30:00|11029.91|11029.91|11057.59|11057.59|11058.97|11058.97|11028.37|11028.37|0
1695998100000|2023-09-29 14:35:00|11058.2|11058.2|11075.59|11075.59|11075.59|11075.59|11058.2|11058.2|0
1695998400000|2023-09-29 14:40:00|11073.79|11073.79|11064.61|11064.61|11073.79|11073.79|11063.11|11063.11|0
1695998700000|2023-09-29 14:45:00|11065.09|11065.09|11056.42|11056.42|11065.09|11065.09|11054.57|11054.57|0
1695999000000|2023-09-29 14:50:00|11055.68|11055.68|11063.06|11063.06|11063.87|11063.87|11049.5|11049.5|0
1695999300000|2023-09-29 14:55:00|11063.86|11063.86|11038.86|11038.86|11063.86|11063.86|11038.05|11038.05|0
1695999600000|2023-09-29 15:00:00|11038.05|11038.05|11007.54|11007.54|11038.5|11038.5|11007.05|11007.05|0
1695999900000|2023-09-29 15:05:00|11004.72|11004.72|10986.29|10986.29|11005.45|11005.45|10986.12|10986.12|0
1696000200000|2023-09-29 15:10:00|10986.77|10986.77|10985.98|10985.98|10989.74|10989.74|10985.75|10985.75|0
1696000500000|2023-09-29 15:15:00|10984.23|10984.23|10988.86|10988.86|10989.34|10989.34|10974.92|10974.92|0
1696000800000|2023-09-29 15:20:00|10988.05|10988.05|11013.6|11013.6|11015.7|11015.7|10988.05|10988.05|0
1696001100000|2023-09-29 15:25:00|11012.87|11012.87|10998.19|10998.19|11013.32|11013.32|10996.05|10996.05|0
1696230900000|2023-10-02 07:15:00|11004.51|11004.51|11006.69|11006.69|11016.25|11016.25|11004.51|11004.51|0
1696231200000|2023-10-02 07:20:00|11008.95|11008.95|10998.88|10998.88|11011.41|11011.41|10995.39|10995.39|0
1696231500000|2023-10-02 07:25:00|11000.34|11000.34|11003.89|11003.89|11005.2|11005.2|11000.34|11000.34|0
1696231800000|2023-10-02 07:30:00|11005.79|11005.79|11010.29|11010.29|11010.77|11010.77|10994.93|10994.93|0
1696232100000|2023-10-02 07:35:00|11010.53|11010.53|11026.46|11026.46|11026.46|11026.46|11010.53|11010.53|0
1696232400000|2023-10-02 07:40:00|11024.87|11024.87|11031.56|11031.56|11031.56|11031.56|11019.79|11019.79|0
1696232700000|2023-10-02 07:45:00|11029.98|11029.98|11024.44|11024.44|11029.98|11029.98|11018.83|11018.83|0
1696233000000|2023-10-02 07:50:00|11024.78|11024.78|11009.46|11009.46|11030.73|11030.73|11009.46|11009.46|0
1696233300000|2023-10-02 07:55:00|11012.87|11012.87|11017.19|11017.19|11017.19|11017.19|11012.21|11012.21|0
1696233600000|2023-10-02 08:00:00|11017.99|11017.99|11024.32|11024.32|11024.89|11024.89|11014.1|11014.1|0
1696233900000|2023-10-02 08:05:00|11025.13|11025.13|11003.43|11003.43|11025.37|11025.37|11003.43|11003.43|0
1696234200000|2023-10-02 08:10:00|11001.81|11001.81|11013.89|11013.89|11014.34|11014.34|11001.81|11001.81|0
1696234500000|2023-10-02 08:15:00|11009.91|11009.91|11001.84|11001.84|11009.91|11009.91|10994.81|10994.81|0
1696234800000|2023-10-02 08:20:00|11002.18|11002.18|11010.4|11010.4|11012.1|11012.1|11001.22|11001.22|0
1696235100000|2023-10-02 08:25:00|11009.61|11009.61|11003.49|11003.49|11009.86|11009.86|11001.11|11001.11|0
1696235400000|2023-10-02 08:30:00|11005.29|11005.29|11005.32|11005.32|11007.78|11007.78|11005.29|11005.29|0
1696235700000|2023-10-02 08:35:00|11006.06|11006.06|11004.54|11004.54|11006.63|11006.63|11004.21|11004.21|0
1696236000000|2023-10-02 08:40:00|11003.81|11003.81|10990.81|10990.81|11003.92|11003.92|10990.81|10990.81|0
1696236300000|2023-10-02 08:45:00|10989.36|10989.36|10950.29|10950.29|10989.36|10989.36|10950.29|10950.29|0
1696236600000|2023-10-02 08:50:00|10949.33|10949.33|10932.87|10932.87|10949.33|10949.33|10932.87|10932.87|0
1696236900000|2023-10-02 08:55:00|10934.22|10934.22|10940.19|10940.19|10943.56|10943.56|10934.22|10934.22|0
1696237200000|2023-10-02 09:00:00|10939.46|10939.46|10923.89|10923.89|10939.46|10939.46|10921.69|10921.69|0
1696237500000|2023-10-02 09:05:00|10922.3|10922.3|10916.47|10916.47|10923.04|10923.04|10909.13|10909.13|0
1696237800000|2023-10-02 09:10:00|10916.95|10916.95|10917.24|10917.24|10925.66|10925.66|10916.95|10916.95|0
1696238100000|2023-10-02 09:15:00|10916.76|10916.76|10911.56|10911.56|10923.06|10923.06|10911.56|10911.56|0
1696238400000|2023-10-02 09:20:00|10913.03|10913.03|10919.85|10919.85|10920.66|10920.66|10913.03|10913.03|0
1696238700000|2023-10-02 09:25:00|10918.39|10918.39|10904.13|10904.13|10919.5|10919.5|10903.83|10903.83|0
1696239000000|2023-10-02 09:30:00|10905.75|10905.75|10914.61|10914.61|10916.67|10916.67|10905.75|10905.75|0
1696239300000|2023-10-02 09:35:00|10915.06|10915.06|10921.77|10921.77|10923.39|10923.39|10915.06|10915.06|0
1696239600000|2023-10-02 09:40:00|10920.51|10920.51|10921.04|10921.04|10921.49|10921.49|10918.97|10918.97|0
1696239900000|2023-10-02 09:45:00|10920.59|10920.59|10914.5|10914.5|10920.59|10920.59|10912.51|10912.51|0
1696240200000|2023-10-02 09:50:00|10913.69|10913.69|10909.47|10909.47|10916.51|10916.51|10908.67|10908.67|0
1696240500000|2023-10-02 09:55:00|10908.25|10908.25|10907.08|10907.08|10908.25|10908.25|10903.31|10903.31|0
1696240800000|2023-10-02 10:00:00|10906.62|10906.62|10901.53|10901.53|10906.62|10906.62|10897.78|10897.78|0
1696241100000|2023-10-02 10:05:00|10902.34|10902.34|10907.34|10907.34|10909.44|10909.44|10902.34|10902.34|0
1696241400000|2023-10-02 10:10:00|10906.54|10906.54|10902.64|10902.64|10906.54|10906.54|10897.23|10897.23|0
1696241700000|2023-10-02 10:15:00|10902.19|10902.19|10904.1|10904.1|10904.83|10904.83|10902.19|10902.19|0
1696242000000|2023-10-02 10:20:00|10905.72|10905.72|10905.52|10905.52|10906.45|10906.45|10903.34|10903.34|0
1696242300000|2023-10-02 10:25:00|10906.33|10906.33|10904.91|10904.91|10914.76|10914.76|10904.91|10904.91|0
1696242600000|2023-10-02 10:30:00|10902.71|10902.71|10911.16|10911.16|10913.82|10913.82|10896.11|10896.11|0
1696242900000|2023-10-02 10:35:00|10909.24|10909.24|10906.4|10906.4|10909.86|10909.86|10906.4|10906.4|0
1696243200000|2023-10-02 10:40:00|10905.95|10905.95|10902.85|10902.85|10905.95|10905.95|10902.11|10902.11|0
1696243500000|2023-10-02 10:45:00|10902.37|10902.37|10894.65|10894.65|10903.33|10903.33|10894.65|10894.65|0
1696243800000|2023-10-02 10:50:00|10893.69|10893.69|10892.95|10892.95|10893.69|10893.69|10889.67|10889.67|0
1696244100000|2023-10-02 10:55:00|10892.49|10892.49|10873.83|10873.83|10892.49|10892.49|10873.83|10873.83|0
1696244400000|2023-10-02 11:00:00|10872.24|10872.24|10860.15|10860.15|10872.24|10872.24|10853.65|10853.65|0
1696244700000|2023-10-02 11:05:00|10860.03|10860.03|10883.98|10883.98|10883.98|10883.98|10859.13|10859.13|0
1696245000000|2023-10-02 11:10:00|10887.14|10887.14|10884.59|10884.59|10895.07|10895.07|10884.59|10884.59|0
1696245300000|2023-10-02 11:15:00|10883.8|10883.8|10863.65|10863.65|10883.8|10883.8|10861.16|10861.16|0
1696245600000|2023-10-02 11:20:00|10865.24|10865.24|10871.65|10871.65|10872.44|10872.44|10865.24|10865.24|0
1696245900000|2023-10-02 11:25:00|10870.27|10870.27|10871.9|10871.9|10871.9|10871.9|10870.27|10870.27|0
1696246200000|2023-10-02 11:30:00|10873.5|10873.5|10874.83|10874.83|10877.63|10877.63|10871.42|10871.42|0
1696246500000|2023-10-02 11:35:00|10876.18|10876.18|10884.96|10884.96|10884.96|10884.96|10875.73|10875.73|0
1696246800000|2023-10-02 11:40:00|10888.7|10888.7|10892.26|10892.26|10892.26|10892.26|10884.21|10884.21|0
1696247100000|2023-10-02 11:45:00|10889.62|10889.62|10888.15|10888.15|10889.62|10889.62|10888.04|10888.04|0
1696247400000|2023-10-02 11:50:00|10888.63|10888.63|10893.05|10893.05|10895.08|10895.08|10888.63|10888.63|0
1696247700000|2023-10-02 11:55:00|10892.12|10892.12|10883.49|10883.49|10892.12|10892.12|10880.62|10880.62|0
1696248000000|2023-10-02 12:00:00|10883.37|10883.37|10882.68|10882.68|10889.81|10889.81|10882.19|10882.19|0
1696248300000|2023-10-02 12:05:00|10881.22|10881.22|10880.55|10880.55|10882.89|10882.89|10877.05|10877.05|0
1696248600000|2023-10-02 12:10:00|10880.79|10880.79|10882.48|10882.48|10885.33|10885.33|10880.55|10880.55|0
1696248900000|2023-10-02 12:15:00|10879.89|10879.89|10892.61|10892.61|10892.61|10892.61|10872.13|10872.13|0
1696249200000|2023-10-02 12:20:00|10892.37|10892.37|10874.97|10874.97|10895.89|10895.89|10874.97|10874.97|0
1696249500000|2023-10-02 12:25:00|10870.65|10870.65|10864.64|10864.64|10870.65|10870.65|10859.1|10859.1|0
1696249800000|2023-10-02 12:30:00|10863.26|10863.26|10851.25|10851.25|10865.94|10865.94|10850.08|10850.08|0
1696250100000|2023-10-02 12:35:00|10852.21|10852.21|10856.98|10856.98|10857.46|10857.46|10850.98|10850.98|0
1696250400000|2023-10-02 12:40:00|10856.5|10856.5|10848.2|10848.2|10856.5|10856.5|10846.21|10846.21|0
1696250700000|2023-10-02 12:45:00|10847.3|10847.3|10830.62|10830.62|10847.3|10847.3|10829.28|10829.28|0
1696251000000|2023-10-02 12:50:00|10830.85|10830.85|10816.01|10816.01|10830.85|10830.85|10816.01|10816.01|0
1696251300000|2023-10-02 12:55:00|10814.54|10814.54|10814.83|10814.83|10818.69|10818.69|10812.85|10812.85|0
1696251600000|2023-10-02 13:00:00|10814.02|10814.02|10803.03|10803.03|10814.02|10814.02|10797.93|10797.93|0
1696251900000|2023-10-02 13:05:00|10802.24|10802.24|10785.09|10785.09|10802.24|10802.24|10785.09|10785.09|0
1696252200000|2023-10-02 13:10:00|10784.29|10784.29|10783.7|10783.7|10784.29|10784.29|10773.13|10773.13|0
1696252500000|2023-10-02 13:15:00|10783.45|10783.45|10779.36|10779.36|10783.6|10783.6|10776.18|10776.18|0
1696252800000|2023-10-02 13:20:00|10780.28|10780.28|10768.77|10768.77|10780.28|10780.28|10764.54|10764.54|0
1696253100000|2023-10-02 13:25:00|10768.32|10768.32|10780.54|10780.54|10780.54|10780.54|10764.65|10764.65|0
1696253400000|2023-10-02 13:30:00|10780.99|10780.99|10797.08|10797.08|10797.19|10797.19|10772.68|10772.68|0
1696253700000|2023-10-02 13:35:00|10798.62|10798.62|10785.1|10785.1|10801.62|10801.62|10783.71|10783.71|0
1696254000000|2023-10-02 13:40:00|10784.62|10784.62|10757.76|10757.76|10784.62|10784.62|10750.05|10750.05|0
1696254300000|2023-10-02 13:45:00|10757.27|10757.27|10744|10744|10757.27|10757.27|10730.88|10730.88|0
1696254600000|2023-10-02 13:50:00|10745.59|10745.59|10721.25|10721.25|10746.01|10746.01|10718.83|10718.83|0
1696254900000|2023-10-02 13:55:00|10721.01|10721.01|10711.32|10711.32|10723.62|10723.62|10710.84|10710.84|0
1696255200000|2023-10-02 14:00:00|10717.36|10717.36|10741.98|10741.98|10751.64|10751.64|10717.36|10717.36|0
1696255500000|2023-10-02 14:05:00|10739.73|10739.73|10714.59|10714.59|10745.92|10745.92|10713.31|10713.31|0
1696255800000|2023-10-02 14:10:00|10713.47|10713.47|10706.2|10706.2|10723.53|10723.53|10706.2|10706.2|0
1696256100000|2023-10-02 14:15:00|10705.86|10705.86|10710.31|10710.31|10716.17|10716.17|10703.18|10703.18|0
1696256400000|2023-10-02 14:20:00|10709.82|10709.82|10700.34|10700.34|10709.82|10709.82|10679.74|10679.74|0
1696256700000|2023-10-02 14:25:00|10699.61|10699.61|10682.45|10682.45|10700.06|10700.06|10679.98|10679.98|0
1696257000000|2023-10-02 14:30:00|10682.17|10682.17|10685.11|10685.11|10685.11|10685.11|10667.65|10667.65|0
1696257300000|2023-10-02 14:35:00|10683.76|10683.76|10677.13|10677.13|10684.69|10684.69|10675.33|10675.33|0
1696257600000|2023-10-02 14:40:00|10677.58|10677.58|10652.71|10652.71|10680.7|10680.7|10633.51|10633.51|0
1696257900000|2023-10-02 14:45:00|10655.89|10655.89|10674.8|10674.8|10687.91|10687.91|10655.89|10655.89|0
1696258200000|2023-10-02 14:50:00|10675.28|10675.28|10662.54|10662.54|10675.76|10675.76|10661.73|10661.73|0
1696258500000|2023-10-02 14:55:00|10663.44|10663.44|10663.74|10663.74|10665.14|10665.14|10654.81|10654.81|0
1696258800000|2023-10-02 15:00:00|10661.47|10661.47|10683.8|10683.8|10686.57|10686.57|10661.47|10661.47|0
1696259100000|2023-10-02 15:05:00|10683.57|10683.57|10688.6|10688.6|10690.8|10690.8|10676.23|10676.23|0
1696259400000|2023-10-02 15:10:00|10689.33|10689.33|10685.42|10685.42|10691.52|10691.52|10681.5|10681.5|0
1696259700000|2023-10-02 15:15:00|10688.67|10688.67|10690.79|10690.79|10700.61|10700.61|10683.74|10683.74|0
1696260000000|2023-10-02 15:20:00|10690.34|10690.34|10692.18|10692.18|10693.76|10693.76|10683.67|10683.67|0
1696260300000|2023-10-02 15:25:00|10691.7|10691.7|10674.49|10674.49|10692.15|10692.15|10672.19|10672.19|0
1696317300000|2023-10-03 07:15:00|10544.67|10544.67|10548.33|10548.33|10563.46|10563.46|10544.67|10544.67|0
1696317600000|2023-10-03 07:20:00|10544|10544|10578.02|10578.02|10578.02|10578.02|10542.59|10542.59|0
1696317900000|2023-10-03 07:25:00|10575.64|10575.64|10572.56|10572.56|10577.84|10577.84|10569.29|10569.29|0
1696318200000|2023-10-03 07:30:00|10573.37|10573.37|10573.17|10573.17|10573.37|10573.37|10569.76|10569.76|0
1696318500000|2023-10-03 07:35:00|10573.98|10573.98|10601.37|10601.37|10601.37|10601.37|10573.98|10573.98|0
1696318800000|2023-10-03 07:40:00|10603.1|10603.1|10608.71|10608.71|10617.63|10617.63|10602.46|10602.46|0
1696319100000|2023-10-03 07:45:00|10609.44|10609.44|10590.22|10590.22|10610.17|10610.17|10590.22|10590.22|0
1696319400000|2023-10-03 07:50:00|10588.63|10588.63|10570.41|10570.41|10588.63|10588.63|10570.41|10570.41|0
1696319700000|2023-10-03 07:55:00|10571.76|10571.76|10570.77|10570.77|10583.92|10583.92|10570.77|10570.77|0
1696320000000|2023-10-03 08:00:00|10570.04|10570.04|10590.67|10590.67|10591.4|10591.4|10568.69|10568.69|0
1696320300000|2023-10-03 08:05:00|10589.29|10589.29|10611.39|10611.39|10611.39|10611.39|10588.56|10588.56|0
1696320600000|2023-10-03 08:10:00|10612.35|10612.35|10630.92|10630.92|10630.92|10630.92|10612.35|10612.35|0
1696320900000|2023-10-03 08:15:00|10631.65|10631.65|10645.05|10645.05|10645.05|10645.05|10631.65|10631.65|0
1696321200000|2023-10-03 08:20:00|10646.17|10646.17|10633.42|10633.42|10648.52|10648.52|10632.61|10632.61|0
1696321500000|2023-10-03 08:25:00|10633.25|10633.25|10642.24|10642.24|10642.24|10642.24|10632.51|10632.51|0
1696321800000|2023-10-03 08:30:00|10641.28|10641.28|10641.04|10641.04|10641.28|10641.28|10640.25|10640.25|0
1696322100000|2023-10-03 08:35:00|10638.53|10638.53|10639.11|10639.11|10640.22|10640.22|10638.53|10638.53|0
1696322400000|2023-10-03 08:40:00|10637.52|10637.52|10644.58|10644.58|10645.39|10645.39|10632.27|10632.27|0
1696322700000|2023-10-03 08:45:00|10650.06|10650.06|10647.3|10647.3|10652.1|10652.1|10645.74|10645.74|0
1696323000000|2023-10-03 08:50:00|10644.42|10644.42|10644.33|10644.33|10644.9|10644.9|10642.74|10642.74|0
1696323300000|2023-10-03 08:55:00|10645.14|10645.14|10640.35|10640.35|10647.11|10647.11|10638.76|10638.76|0
1696323600000|2023-10-03 09:00:00|10639.45|10639.45|10635.39|10635.39|10641.65|10641.65|10631.78|10631.78|0
1696323900000|2023-10-03 09:05:00|10637.62|10637.62|10634.72|10634.72|10637.87|10637.87|10633.93|10633.93|0
1696324200000|2023-10-03 09:10:00|10634.27|10634.27|10634.89|10634.89|10634.89|10634.89|10628.44|10628.44|0
1696324500000|2023-10-03 09:15:00|10637.06|10637.06|10647.61|10647.61|10649.41|10649.41|10637.06|10637.06|0
1696324800000|2023-10-03 09:20:00|10648.42|10648.42|10637.12|10637.12|10649.86|10649.86|10634.39|10634.39|0
1696325100000|2023-10-03 09:25:00|10639.04|10639.04|10646.42|10646.42|10646.42|10646.42|10639.04|10639.04|0
1696325400000|2023-10-03 09:30:00|10647.21|10647.21|10632.14|10632.14|10648.21|10648.21|10632.14|10632.14|0
1696325700000|2023-10-03 09:35:00|10630.67|10630.67|10626.69|10626.69|10630.67|10630.67|10624.59|10624.59|0
1696326000000|2023-10-03 09:40:00|10627.5|10627.5|10608.67|10608.67|10627.5|10627.5|10608.67|10608.67|0
1696326300000|2023-10-03 09:45:00|10609.48|10609.48|10601.12|10601.12|10609.48|10609.48|10600.22|10600.22|0
1696326600000|2023-10-03 09:50:00|10600.22|10600.22|10606.86|10606.86|10606.86|10606.86|10600.22|10600.22|0
1696326900000|2023-10-03 09:55:00|10605.89|10605.89|10581.84|10581.84|10606.24|10606.24|10579.69|10579.69|0
1696327200000|2023-10-03 10:00:00|10583.19|10583.19|10597.94|10597.94|10597.94|10597.94|10583.19|10583.19|0
1696327500000|2023-10-03 10:05:00|10596.59|10596.59|10587.9|10587.9|10596.59|10596.59|10587.9|10587.9|0
1696327800000|2023-10-03 10:10:00|10587.09|10587.09|10570.82|10570.82|10587.09|10587.09|10570.73|10570.73|0
1696328100000|2023-10-03 10:15:00|10572.29|10572.29|10570.94|10570.94|10573.11|10573.11|10570.12|10570.12|0
1696328400000|2023-10-03 10:20:00|10571.04|10571.04|10572.07|10572.07|10572.97|10572.97|10570.23|10570.23|0
1696328700000|2023-10-03 10:25:00|10573.66|10573.66|10584.77|10584.77|10586.93|10586.93|10570.83|10570.83|0
1696329000000|2023-10-03 10:30:00|10585.67|10585.67|10599.28|10599.28|10599.28|10599.28|10585.67|10585.67|0
1696329300000|2023-10-03 10:35:00|10598.47|10598.47|10592.88|10592.88|10598.47|10598.47|10592.64|10592.64|0
1696329600000|2023-10-03 10:40:00|10589.71|10589.71|10580.5|10580.5|10591.31|10591.31|10580.5|10580.5|0
1696329900000|2023-10-03 10:45:00|10581.31|10581.31|10584.61|10584.61|10584.61|10584.61|10580.05|10580.05|0
1696330200000|2023-10-03 10:50:00|10585.42|10585.42|10585.42|10585.42|10585.42|10585.42|10585.42|10585.42|0
1696330500000|2023-10-03 10:55:00|10584.97|10584.97|10581.39|10581.39|10585.77|10585.77|10581.39|10581.39|0
1696330800000|2023-10-03 11:00:00|10582.29|10582.29|10569.88|10569.88|10583.03|10583.03|10569.88|10569.88|0
1696331100000|2023-10-03 11:05:00|10569.65|10569.65|10561.22|10561.22|10569.65|10569.65|10557.13|10557.13|0
1696331400000|2023-10-03 11:10:00|10562.57|10562.57|10560.84|10560.84|10562.57|10562.57|10557.39|10557.39|0
1696331700000|2023-10-03 11:15:00|10566.33|10566.33|10567.68|10567.68|10573.24|10573.24|10565.19|10565.19|0
1696332000000|2023-10-03 11:20:00|10569.27|10569.27|10563.19|10563.19|10570.98|10570.98|10563.19|10563.19|0
1696332300000|2023-10-03 11:25:00|10560.8|10560.8|10560.57|10560.57|10563.19|10563.19|10556.27|10556.27|0
1696332600000|2023-10-03 11:30:00|10562.19|10562.19|10567.64|10567.64|10567.64|10567.64|10562.19|10562.19|0
1696332900000|2023-10-03 11:35:00|10568.54|10568.54|10563.94|10563.94|10568.54|10568.54|10561.69|10561.69|0
1696333200000|2023-10-03 11:40:00|10562.35|10562.35|10545.55|10545.55|10562.35|10562.35|10545.55|10545.55|0
1696333500000|2023-10-03 11:45:00|10544.81|10544.81|10514.28|10514.28|10544.81|10544.81|10514.28|10514.28|0
1696333800000|2023-10-03 11:50:00|10513.38|10513.38|10511.06|10511.06|10513.44|10513.44|10511.06|10511.06|0
1696334100000|2023-10-03 11:55:00|10511.96|10511.96|10523.53|10523.53|10523.53|10523.53|10509.11|10509.11|0
1696334400000|2023-10-03 12:00:00|10524.49|10524.49|10492.19|10492.19|10525.3|10525.3|10491.38|10491.38|0
1696334700000|2023-10-03 12:05:00|10492.64|10492.64|10495.76|10495.76|10496.32|10496.32|10487.03|10487.03|0
1696335000000|2023-10-03 12:10:00|10494.17|10494.17|10509.54|10509.54|10514.77|10514.77|10494.17|10494.17|0
1696335300000|2023-10-03 12:15:00|10507.48|10507.48|10485.82|10485.82|10507.48|10507.48|10485.37|10485.37|0
1696335600000|2023-10-03 12:20:00|10483.44|10483.44|10495.9|10495.9|10499.69|10499.69|10483.44|10483.44|0
1696335900000|2023-10-03 12:25:00|10498.43|10498.43|10500.25|10500.25|10507.47|10507.47|10498.43|10498.43|0
1696336200000|2023-10-03 12:30:00|10499.77|10499.77|10485.42|10485.42|10499.77|10499.77|10484.62|10484.62|0
1696336500000|2023-10-03 12:35:00|10482.6|10482.6|10474.24|10474.24|10483.41|10483.41|10470.59|10470.59|0
1696336800000|2023-10-03 12:40:00|10475.04|10475.04|10470.46|10470.46|10475.18|10475.18|10468.5|10468.5|0
1696337100000|2023-10-03 12:45:00|10471.27|10471.27|10480.09|10480.09|10482.52|10482.52|10470.54|10470.54|0
1696337400000|2023-10-03 12:50:00|10481.54|10481.54|10477.06|10477.06|10481.54|10481.54|10476.26|10476.26|0
1696337700000|2023-10-03 12:55:00|10476.58|10476.58|10485.36|10485.36|10485.36|10485.36|10476.58|10476.58|0
1696338000000|2023-10-03 13:00:00|10484.63|10484.63|10473.89|10473.89|10484.63|10484.63|10470.64|10470.64|0
1696338300000|2023-10-03 13:05:00|10473.15|10473.15|10482.31|10482.31|10483.66|10483.66|10472.67|10472.67|0
1696338600000|2023-10-03 13:10:00|10481.05|10481.05|10477.86|10477.86|10481.05|10481.05|10475.48|10475.48|0
1696338900000|2023-10-03 13:15:00|10477.07|10477.07|10484.32|10484.32|10484.32|10484.32|10476.62|10476.62|0
1696339200000|2023-10-03 13:20:00|10482.97|10482.97|10470.31|10470.31|10482.97|10482.97|10467.73|10467.73|0
1696339500000|2023-10-03 13:25:00|10472.23|10472.23|10493.64|10493.64|10493.64|10493.64|10472.23|10472.23|0
1696339800000|2023-10-03 13:30:00|10495.26|10495.26|10551.68|10551.68|10552.62|10552.62|10495.26|10495.26|0
1696340100000|2023-10-03 13:35:00|10552.48|10552.48|10540.42|10540.42|10552.48|10552.48|10534.08|10534.08|0
1696340400000|2023-10-03 13:40:00|10539.24|10539.24|10552.65|10552.65|10553.46|10553.46|10533.82|10533.82|0
1696340700000|2023-10-03 13:45:00|10550.59|10550.59|10545.64|10545.64|10551.04|10551.04|10535.57|10535.57|0
1696341000000|2023-10-03 13:50:00|10547.44|10547.44|10535.56|10535.56|10555.06|10555.06|10535.56|10535.56|0
1696341300000|2023-10-03 13:55:00|10535.11|10535.11|10538.29|10538.29|10540|10540|10534.66|10534.66|0
1696341600000|2023-10-03 14:00:00|10536.3|10536.3|10507.63|10507.63|10542.81|10542.81|10507.63|10507.63|0
1696341900000|2023-10-03 14:05:00|10501.53|10501.53|10489.21|10489.21|10501.99|10501.99|10486.76|10486.76|0
1696342200000|2023-10-03 14:10:00|10488.41|10488.41|10517.95|10517.95|10527.92|10527.92|10485.25|10485.25|0
1696342500000|2023-10-03 14:15:00|10509.78|10509.78|10482.09|10482.09|10509.78|10509.78|10480.11|10480.11|0
1696342800000|2023-10-03 14:20:00|10481.13|10481.13|10490.96|10490.96|10498.75|10498.75|10481.13|10481.13|0
1696343100000|2023-10-03 14:25:00|10491.76|10491.76|10486.5|10486.5|10506.18|10506.18|10486.5|10486.5|0
1696343400000|2023-10-03 14:30:00|10484.89|10484.89|10482.89|10482.89|10486.32|10486.32|10475.59|10475.59|0
1696343700000|2023-10-03 14:35:00|10485.61|10485.61|10479.29|10479.29|10493.72|10493.72|10478.49|10478.49|0
1696344000000|2023-10-03 14:40:00|10478.49|10478.49|10472.7|10472.7|10478.49|10478.49|10472.7|10472.7|0
1696344300000|2023-10-03 14:45:00|10471.89|10471.89|10458.11|10458.11|10472.07|10472.07|10456.01|10456.01|0
1696344600000|2023-10-03 14:50:00|10457.89|10457.89|10466.5|10466.5|10466.5|10466.5|10453.73|10453.73|0
1696344900000|2023-10-03 14:55:00|10468.76|10468.76|10476.68|10476.68|10477.94|10477.94|10468.76|10468.76|0
1696345200000|2023-10-03 15:00:00|10477.41|10477.41|10473.97|10473.97|10478.66|10478.66|10473.4|10473.4|0
1696345500000|2023-10-03 15:05:00|10473.16|10473.16|10469.62|10469.62|10478.25|10478.25|10469.62|10469.62|0
1696345800000|2023-10-03 15:10:00|10467.81|10467.81|10450.74|10450.74|10467.81|10467.81|10439.64|10439.64|0
1696346100000|2023-10-03 15:15:00|10451.55|10451.55|10466.29|10466.29|10466.29|10466.29|10451.55|10451.55|0
1696346400000|2023-10-03 15:20:00|10466.77|10466.77|10459.45|10459.45|10467.48|10467.48|10456.17|10456.17|0
1696346700000|2023-10-03 15:25:00|10456.65|10456.65|10457.03|10457.03|10457.03|10457.03|10452.76|10452.76|0
1696403700000|2023-10-04 07:15:00|10346.71|10346.71|10349.39|10349.39|10349.39|10349.39|10332.65|10332.65|0
1696404000000|2023-10-04 07:20:00|10351.32|10351.32|10352.02|10352.02|10368.12|10368.12|10351.32|10351.32|0
1696404300000|2023-10-04 07:25:00|10346.13|10346.13|10330.26|10330.26|10348.68|10348.68|10330.26|10330.26|0
1696404600000|2023-10-04 07:30:00|10326.41|10326.41|10286.94|10286.94|10326.56|10326.56|10282.35|10282.35|0
1696404900000|2023-10-04 07:35:00|10286.03|10286.03|10273.1|10273.1|10295.71|10295.71|10269.12|10269.12|0
1696405200000|2023-10-04 07:40:00|10274.69|10274.69|10307.15|10307.15|10307.15|10307.15|10274.69|10274.69|0
1696405500000|2023-10-04 07:45:00|10307.96|10307.96|10302.39|10302.39|10313.59|10313.59|10302.39|10302.39|0
1696405800000|2023-10-04 07:50:00|10303.75|10303.75|10311.74|10311.74|10312.19|10312.19|10302.49|10302.49|0
1696406100000|2023-10-04 07:55:00|10312.71|10312.71|10332.95|10332.95|10332.95|10332.95|10312.22|10312.22|0
1696406400000|2023-10-04 08:00:00|10331.98|10331.98|10320.63|10320.63|10341.11|10341.11|10320.63|10320.63|0
1696406700000|2023-10-04 08:05:00|10321.53|10321.53|10341.54|10341.54|10341.54|10341.54|10321.53|10321.53|0
1696407000000|2023-10-04 08:10:00|10342.35|10342.35|10368.96|10368.96|10370.13|10370.13|10342.35|10342.35|0
1696407300000|2023-10-04 08:15:00|10367.04|10367.04|10361.3|10361.3|10368.75|10368.75|10350.56|10350.56|0
1696407600000|2023-10-04 08:20:00|10362.1|10362.1|10334.55|10334.55|10362.55|10362.55|10334.1|10334.1|0
1696407900000|2023-10-04 08:25:00|10332.75|10332.75|10334.42|10334.42|10342.48|10342.48|10330.94|10330.94|0
1696408200000|2023-10-04 08:30:00|10333.97|10333.97|10323.73|10323.73|10333.97|10333.97|10323.24|10323.24|0
1696408500000|2023-10-04 08:35:00|10316.8|10316.8|10314.88|10314.88|10316.8|10316.8|10299.14|10299.14|0
1696408800000|2023-10-04 08:40:00|10317.26|10317.26|10329.21|10329.21|10333.91|10333.91|10317.26|10317.26|0
1696409100000|2023-10-04 08:45:00|10326.36|10326.36|10334.88|10334.88|10336.76|10336.76|10326.36|10326.36|0
1696409400000|2023-10-04 08:50:00|10333.53|10333.53|10323.96|10323.96|10337.26|10337.26|10323.96|10323.96|0
1696409700000|2023-10-04 08:55:00|10326.53|10326.53|10332.31|10332.31|10332.31|10332.31|10326.53|10326.53|0
1696410000000|2023-10-04 09:00:00|10332.79|10332.79|10331.27|10331.27|10334.69|10334.69|10331.27|10331.27|0
1696410300000|2023-10-04 09:05:00|10337.95|10337.95|10331.31|10331.31|10345.01|10345.01|10330.07|10330.07|0
1696410600000|2023-10-04 09:10:00|10330.41|10330.41|10326.46|10326.46|10330.52|10330.52|10325.66|10325.66|0
1696410900000|2023-10-04 09:15:00|10325.49|10325.49|10318.9|10318.9|10325.49|10325.49|10316.35|10316.35|0
1696411200000|2023-10-04 09:20:00|10320.02|10320.02|10323.21|10323.21|10323.21|10323.21|10318.66|10318.66|0
1696411500000|2023-10-04 09:25:00|10324.66|10324.66|10320.42|10320.42|10324.66|10324.66|10320.42|10320.42|0
1696411800000|2023-10-04 09:30:00|10321.39|10321.39|10333.56|10333.56|10333.56|10333.56|10320.59|10320.59|0
1696412100000|2023-10-04 09:35:00|10335.37|10335.37|10341.33|10341.33|10341.33|10341.33|10335.37|10335.37|0
1696412400000|2023-10-04 09:40:00|10342.23|10342.23|10339.33|10339.33|10343.13|10343.13|10339.33|10339.33|0
1696412700000|2023-10-04 09:45:00|10341.72|10341.72|10349.98|10349.98|10354.52|10354.52|10341.72|10341.72|0
1696413000000|2023-10-04 09:50:00|10349.24|10349.24|10384.42|10384.42|10384.42|10384.42|10347.19|10347.19|0
1696413300000|2023-10-04 09:55:00|10383.97|10383.97|10380.68|10380.68|10385.27|10385.27|10378.99|10378.99|0
1696413600000|2023-10-04 10:00:00|10382.39|10382.39|10383.41|10383.41|10388.69|10388.69|10382.39|10382.39|0
1696413900000|2023-10-04 10:05:00|10384.14|10384.14|10378.6|10378.6|10385.19|10385.19|10378.6|10378.6|0
1696414200000|2023-10-04 10:10:00|10379.4|10379.4|10376.25|10376.25|10379.4|10379.4|10374.9|10374.9|0
1696414500000|2023-10-04 10:15:00|10367.92|10367.92|10357.32|10357.32|10367.92|10367.92|10357.32|10357.32|0
1696414800000|2023-10-04 10:20:00|10356.52|10356.52|10359.42|10359.42|10359.42|10359.42|10354.35|10354.35|0
1696415100000|2023-10-04 10:25:00|10360.15|10360.15|10360.15|10360.15|10360.15|10360.15|10360.15|10360.15|0
1696415400000|2023-10-04 10:30:00|10361.62|10361.62|10362.3|10362.3|10362.3|10362.3|10359.19|10359.19|0
1696415700000|2023-10-04 10:35:00|10362.78|10362.78|10373.08|10373.08|10373.08|10373.08|10362.78|10362.78|0
1696416000000|2023-10-04 10:40:00|10374.52|10374.52|10368.99|10368.99|10374.52|10374.52|10364.97|10364.97|0
1696416300000|2023-10-04 10:45:00|10368.25|10368.25|10360.25|10360.25|10369.72|10369.72|10358.79|10358.79|0
1696416600000|2023-10-04 10:50:00|10358.09|10358.09|10348.42|10348.42|10358.09|10358.09|10348.42|10348.42|0
1696416900000|2023-10-04 10:55:00|10347.33|10347.33|10365.98|10365.98|10365.98|10365.98|10344.83|10344.83|0
1696417200000|2023-10-04 11:00:00|10365.5|10365.5|10362.25|10362.25|10365.5|10365.5|10362.25|10362.25|0
1696417500000|2023-10-04 11:05:00|10361.45|10361.45|10370.49|10370.49|10370.49|10370.49|10361.45|10361.45|0
1696417800000|2023-10-04 11:10:00|10370.72|10370.72|10382.35|10382.35|10382.35|10382.35|10370.72|10370.72|0
1696418100000|2023-10-04 11:15:00|10382.12|10382.12|10382.38|10382.38|10391.87|10391.87|10382.12|10382.12|0
1696418400000|2023-10-04 11:20:00|10379.26|10379.26|10367.15|10367.15|10379.26|10379.26|10366.3|10366.3|0
1696418700000|2023-10-04 11:25:00|10367.6|10367.6|10366.19|10366.19|10368.34|10368.34|10366.11|10366.11|0
1696419000000|2023-10-04 11:30:00|10364.71|10364.71|10361.67|10361.67|10364.71|10364.71|10361.67|10361.67|0
1696419300000|2023-10-04 11:35:00|10362.46|10362.46|10352.56|10352.56|10362.58|10362.58|10351.82|10351.82|0
1696419600000|2023-10-04 11:40:00|10350.97|10350.97|10332.32|10332.32|10350.97|10350.97|10332.32|10332.32|0
1696419900000|2023-10-04 11:45:00|10337.78|10337.78|10338.24|10338.24|10339.16|10339.16|10335.98|10335.98|0
1696420200000|2023-10-04 11:50:00|10340.62|10340.62|10358.73|10358.73|10359.18|10359.18|10340.62|10340.62|0
1696420500000|2023-10-04 11:55:00|10357.83|10357.83|10358.76|10358.76|10359.72|10359.72|10355.39|10355.39|0
1696420800000|2023-10-04 12:00:00|10365|10365|10365.78|10365.78|10368.95|10368.95|10364.98|10364.98|0
1696421100000|2023-10-04 12:05:00|10366.74|10366.74|10348.46|10348.46|10367.47|10367.47|10347.67|10347.67|0
1696421400000|2023-10-04 12:10:00|10344.8|10344.8|10338.56|10338.56|10344.8|10344.8|10336.97|10336.97|0
1696421700000|2023-10-04 12:15:00|10341.89|10341.89|10352.47|10352.47|10365.43|10365.43|10341.89|10341.89|0
1696422000000|2023-10-04 12:20:00|10353.16|10353.16|10344.22|10344.22|10353.16|10353.16|10344.22|10344.22|0
1696422300000|2023-10-04 12:25:00|10344.67|10344.67|10331.18|10331.18|10344.67|10344.67|10326.6|10326.6|0
1696422600000|2023-10-04 12:30:00|10332.98|10332.98|10343.89|10343.89|10348.92|10348.92|10332.08|10332.08|0
1696422900000|2023-10-04 12:35:00|10344.8|10344.8|10336.81|10336.81|10344.8|10344.8|10336.81|10336.81|0
1696423200000|2023-10-04 12:40:00|10338.25|10338.25|10339.35|10339.35|10340.4|10340.4|10331.7|10331.7|0
1696423500000|2023-10-04 12:45:00|10338.45|10338.45|10353.81|10353.81|10353.81|10353.81|10337.49|10337.49|0
1696423800000|2023-10-04 12:50:00|10352.4|10352.4|10341.59|10341.59|10352.4|10352.4|10341.11|10341.11|0
1696424100000|2023-10-04 12:55:00|10339.2|10339.2|10343.59|10343.59|10344.5|10344.5|10338.41|10338.41|0
1696424400000|2023-10-04 13:00:00|10345.17|10345.17|10344.01|10344.01|10346.79|10346.79|10343.28|10343.28|0
1696424700000|2023-10-04 13:05:00|10344.26|10344.26|10347.86|10347.86|10348.78|10348.78|10343.59|10343.59|0
1696425000000|2023-10-04 13:10:00|10346.75|10346.75|10351.54|10351.54|10351.54|10351.54|10346.3|10346.3|0
1696425300000|2023-10-04 13:15:00|10351.99|10351.99|10343.49|10343.49|10357.83|10357.83|10342.69|10342.69|0
1696425600000|2023-10-04 13:20:00|10343.6|10343.6|10341.97|10341.97|10343.6|10343.6|10341.68|10341.68|0
1696425900000|2023-10-04 13:25:00|10341.52|10341.52|10344.68|10344.68|10345.84|10345.84|10339.93|10339.93|0
1696426200000|2023-10-04 13:30:00|10343.45|10343.45|10330.61|10330.61|10343.45|10343.45|10319.42|10319.42|0
1696426500000|2023-10-04 13:35:00|10331.03|10331.03|10334.29|10334.29|10334.77|10334.77|10326.51|10326.51|0
1696426800000|2023-10-04 13:40:00|10334.18|10334.18|10316.78|10316.78|10337.69|10337.69|10315.33|10315.33|0
1696427100000|2023-10-04 13:45:00|10317.51|10317.51|10293.33|10293.33|10317.51|10317.51|10284.45|10284.45|0
1696427400000|2023-10-04 13:50:00|10293.67|10293.67|10287.9|10287.9|10297.66|10297.66|10287.42|10287.42|0
1696427700000|2023-10-04 13:55:00|10288.86|10288.86|10285.81|10285.81|10296.23|10296.23|10284.04|10284.04|0
1696428000000|2023-10-04 14:00:00|10284.22|10284.22|10254.95|10254.95|10293.13|10293.13|10254.95|10254.95|0
1696428300000|2023-10-04 14:05:00|10251.58|10251.58|10247.5|10247.5|10269.56|10269.56|10242.78|10242.78|0
1696428600000|2023-10-04 14:10:00|10248.29|10248.29|10251.16|10251.16|10258.01|10258.01|10248.29|10248.29|0
1696428900000|2023-10-04 14:15:00|10251.61|10251.61|10233.33|10233.33|10251.61|10251.61|10232.03|10232.03|0
1696429200000|2023-10-04 14:20:00|10232.52|10232.52|10207.07|10207.07|10232.52|10232.52|10201.3|10201.3|0
1696429500000|2023-10-04 14:25:00|10207.88|10207.88|10190.64|10190.64|10219.98|10219.98|10190.19|10190.19|0
1696429800000|2023-10-04 14:30:00|10191.93|10191.93|10207.44|10207.44|10209.52|10209.52|10191.93|10191.93|0
1696430100000|2023-10-04 14:35:00|10206.88|10206.88|10199.09|10199.09|10209.52|10209.52|10196.69|10196.69|0
1696430400000|2023-10-04 14:40:00|10200.68|10200.68|10192.88|10192.88|10220.25|10220.25|10192.88|10192.88|0
1696430700000|2023-10-04 14:45:00|10192.54|10192.54|10170.93|10170.93|10192.54|10192.54|10168.39|10168.39|0
1696431000000|2023-10-04 14:50:00|10168.68|10168.68|10165.49|10165.49|10175.74|10175.74|10165.49|10165.49|0
1696431300000|2023-10-04 14:55:00|10166.3|10166.3|10165.31|10165.31|10167.96|10167.96|10161.41|10161.41|0
1696431600000|2023-10-04 15:00:00|10164.41|10164.41|10161.53|10161.53|10166.67|10166.67|10156.42|10156.42|0
1696431900000|2023-10-04 15:05:00|10161.05|10161.05|10178.15|10178.15|10179.41|10179.41|10161.05|10161.05|0
1696432200000|2023-10-04 15:10:00|10180.42|10180.42|10177.93|10177.93|10187.67|10187.67|10177.93|10177.93|0
1696432500000|2023-10-04 15:15:00|10178.42|10178.42|10204.95|10204.95|10205.74|10205.74|10173.24|10173.24|0
1696432800000|2023-10-04 15:20:00|10205.85|10205.85|10195.32|10195.32|10206.34|10206.34|10191.47|10191.47|0
1696433100000|2023-10-04 15:25:00|10195.8|10195.8|10195.12|10195.12|10202.29|10202.29|10195.12|10195.12|0
1696490100000|2023-10-05 07:15:00|10279.9|10279.9|10282.36|10282.36|10284.43|10284.43|10277.02|10277.02|0
1696490400000|2023-10-05 07:20:00|10282.81|10282.81|10274.86|10274.86|10288.83|10288.83|10274.86|10274.86|0
1696490700000|2023-10-05 07:25:00|10273.27|10273.27|10304.17|10304.17|10315.41|10315.41|10271.68|10271.68|0
1696491000000|2023-10-05 07:30:00|10304.95|10304.95|10309.92|10309.92|10309.92|10309.92|10304.95|10304.95|0
1696491300000|2023-10-05 07:35:00|10320.77|10320.77|10345.32|10345.32|10347.76|10347.76|10320.77|10320.77|0
1696491600000|2023-10-05 07:40:00|10347.24|10347.24|10362.2|10362.2|10364.53|10364.53|10347.24|10347.24|0
1696491900000|2023-10-05 07:45:00|10362.68|10362.68|10361|10361|10367.91|10367.91|10359.1|10359.1|0
1696492200000|2023-10-05 07:50:00|10362.45|10362.45|10363.14|10363.14|10365.38|10365.38|10358.75|10358.75|0
1696492500000|2023-10-05 07:55:00|10362.35|10362.35|10365.19|10365.19|10365.19|10365.19|10361.55|10361.55|0
1696492800000|2023-10-05 08:00:00|10358.76|10358.76|10365.69|10365.69|10365.69|10365.69|10352.05|10352.05|0
1696493100000|2023-10-05 08:05:00|10363.27|10363.27|10358.39|10358.39|10363.27|10363.27|10356.88|10356.88|0
1696493400000|2023-10-05 08:10:00|10360|10360|10369.25|10369.25|10369.7|10369.7|10360|10360|0
1696493700000|2023-10-05 08:15:00|10371.05|10371.05|10364.4|10364.4|10372.76|10372.76|10362.85|10362.85|0
1696494000000|2023-10-05 08:20:00|10356.79|10356.79|10357.96|10357.96|10357.96|10357.96|10353.39|10353.39|0
1696494300000|2023-10-05 08:25:00|10357.17|10357.17|10354.57|10354.57|10357.17|10357.17|10353.36|10353.36|0
1696494600000|2023-10-05 08:30:00|10358.7|10358.7|10376.27|10376.27|10379.15|10379.15|10358.7|10358.7|0
1696494900000|2023-10-05 08:35:00|10375.79|10375.79|10372.65|10372.65|10375.79|10375.79|10372.65|10372.65|0
1696495200000|2023-10-05 08:40:00|10371.69|10371.69|10359.53|10359.53|10371.69|10371.69|10359.53|10359.53|0
1696495500000|2023-10-05 08:45:00|10360.88|10360.88|10353.04|10353.04|10360.88|10360.88|10353.04|10353.04|0
1696495800000|2023-10-05 08:50:00|10353.83|10353.83|10349.47|10349.47|10355.42|10355.42|10349.47|10349.47|0
1696496100000|2023-10-05 08:55:00|10348|10348|10337.49|10337.49|10348|10348|10336.45|10336.45|0
1696496400000|2023-10-05 09:00:00|10336.76|10336.76|10310.88|10310.88|10336.76|10336.76|10309.26|10309.26|0
1696496700000|2023-10-05 09:05:00|10313.26|10313.26|10317.69|10317.69|10319.15|10319.15|10306.27|10306.27|0
1696497000000|2023-10-05 09:10:00|10320.33|10320.33|10322.63|10322.63|10327.74|10327.74|10318.92|10318.92|0
1696497300000|2023-10-05 09:15:00|10323.08|10323.08|10312.98|10312.98|10323.08|10323.08|10307.84|10307.84|0
1696497600000|2023-10-05 09:20:00|10315.68|10315.68|10330.26|10330.26|10334.13|10334.13|10315.68|10315.68|0
1696497900000|2023-10-05 09:25:00|10330.75|10330.75|10320.58|10320.58|10330.75|10330.75|10319.01|10319.01|0
1696498200000|2023-10-05 09:30:00|10320.13|10320.13|10324.54|10324.54|10329|10329|10317.94|10317.94|0
1696498500000|2023-10-05 09:35:00|10324.99|10324.99|10329.6|10329.6|10329.6|10329.6|10323.64|10323.64|0
1696498800000|2023-10-05 09:40:00|10330.56|10330.56|10331.41|10331.41|10333.38|10333.38|10329.52|10329.52|0
1696499100000|2023-10-05 09:45:00|10334.38|10334.38|10332.51|10332.51|10334.38|10334.38|10327.45|10327.45|0
1696499400000|2023-10-05 09:50:00|10331.7|10331.7|10333.91|10333.91|10341.55|10341.55|10331.7|10331.7|0
1696499700000|2023-10-05 09:55:00|10334.7|10334.7|10320|10320|10334.7|10334.7|10319.44|10319.44|0
1696500000000|2023-10-05 10:00:00|10321.59|10321.59|10328.49|10328.49|10344.68|10344.68|10321.59|10321.59|0
1696500300000|2023-10-05 10:05:00|10327.59|10327.59|10321.1|10321.1|10327.59|10327.59|10311.85|10311.85|0
1696500600000|2023-10-05 10:10:00|10321.83|10321.83|10335.9|10335.9|10337.52|10337.52|10321.83|10321.83|0
1696500900000|2023-10-05 10:15:00|10337.34|10337.34|10328.74|10328.74|10337.79|10337.79|10328.74|10328.74|0
1696501200000|2023-10-05 10:20:00|10328.29|10328.29|10336.99|10336.99|10336.99|10336.99|10326.82|10326.82|0
1696501500000|2023-10-05 10:25:00|10335.06|10335.06|10330.57|10330.57|10336.31|10336.31|10330.1|10330.1|0
1696501800000|2023-10-05 10:30:00|10332.19|10332.19|10357.07|10357.07|10359.23|10359.23|10332.19|10332.19|0
1696502100000|2023-10-05 10:35:00|10356.33|10356.33|10367.5|10367.5|10367.5|10367.5|10355.34|10355.34|0
1696502400000|2023-10-05 10:40:00|10366.6|10366.6|10362.86|10362.86|10366.6|10366.6|10362.86|10362.86|0
1696502700000|2023-10-05 10:45:00|10363.31|10363.31|10357.32|10357.32|10363.31|10363.31|10357.32|10357.32|0
1696503000000|2023-10-05 10:50:00|10356.87|10356.87|10360.01|10360.01|10360.01|10360.01|10354.22|10354.22|0
1696503300000|2023-10-05 10:55:00|10362.4|10362.4|10363.51|10363.51|10367.69|10367.69|10362.4|10362.4|0
1696503600000|2023-10-05 11:00:00|10362.67|10362.67|10364.07|10364.07|10365.83|10365.83|10362.67|10362.67|0
1696503900000|2023-10-05 11:05:00|10363.34|10363.34|10360.07|10360.07|10363.69|10363.69|10360.07|10360.07|0
1696504200000|2023-10-05 11:10:00|10359.34|10359.34|10375.36|10375.36|10375.47|10375.47|10359.34|10359.34|0
1696504500000|2023-10-05 11:15:00|10374.91|10374.91|10372.46|10372.46|10374.91|10374.91|10369.81|10369.81|0
1696504800000|2023-10-05 11:20:00|10372.34|10372.34|10383.96|10383.96|10383.96|10383.96|10372.34|10372.34|0
1696505100000|2023-10-05 11:25:00|10383.85|10383.85|10384.19|10384.19|10386.82|10386.82|10383.85|10383.85|0
1696505400000|2023-10-05 11:30:00|10384.92|10384.92|10380.96|10380.96|10384.92|10384.92|10380.96|10380.96|0
1696505700000|2023-10-05 11:35:00|10379.61|10379.61|10372.86|10372.86|10381.41|10381.41|10366.91|10366.91|0
1696506000000|2023-10-05 11:40:00|10374.21|10374.21|10371.45|10371.45|10374.21|10374.21|10371.45|10371.45|0
1696506300000|2023-10-05 11:45:00|10371.9|10371.9|10369.51|10369.51|10371.9|10371.9|10369.51|10369.51|0
1696506600000|2023-10-05 11:50:00|10368.7|10368.7|10365.12|10365.12|10368.7|10368.7|10365.12|10365.12|0
1696506900000|2023-10-05 11:55:00|10367.04|10367.04|10373.52|10373.52|10373.52|10373.52|10367.04|10367.04|0
1696507200000|2023-10-05 12:00:00|10373.97|10373.97|10379.35|10379.35|10379.59|10379.59|10373.97|10373.97|0
1696507500000|2023-10-05 12:05:00|10380.04|10380.04|10391.81|10391.81|10397.67|10397.67|10379.47|10379.47|0
1696507800000|2023-10-05 12:10:00|10391|10391|10389.6|10389.6|10395.08|10395.08|10389.04|10389.04|0
1696508100000|2023-10-05 12:15:00|10390.39|10390.39|10405.54|10405.54|10405.54|10405.54|10390.39|10390.39|0
1696508400000|2023-10-05 12:20:00|10406.27|10406.27|10402.85|10402.85|10407.08|10407.08|10402.85|10402.85|0
1696508700000|2023-10-05 12:25:00|10402.4|10402.4|10401.7|10401.7|10403.14|10403.14|10401.7|10401.7|0
1696509000000|2023-10-05 12:30:00|10395.42|10395.42|10386.04|10386.04|10395.42|10395.42|10386.03|10386.03|0
1696509300000|2023-10-05 12:35:00|10386.49|10386.49|10387.33|10387.33|10389.67|10389.67|10384.92|10384.92|0
1696509600000|2023-10-05 12:40:00|10388.94|10388.94|10394.51|10394.51|10394.51|10394.51|10388.11|10388.11|0
1696509900000|2023-10-05 12:45:00|10395.32|10395.32|10413.41|10413.41|10413.97|10413.97|10395.32|10395.32|0
1696510200000|2023-10-05 12:50:00|10412.61|10412.61|10411.42|10411.42|10412.61|10412.61|10408.86|10408.86|0
1696510500000|2023-10-05 12:55:00|10410.96|10410.96|10417.71|10417.71|10425.91|10425.91|10410.96|10410.96|0
1696510800000|2023-10-05 13:00:00|10418.17|10418.17|10419.4|10419.4|10425.66|10425.66|10417.26|10417.26|0
1696511100000|2023-10-05 13:05:00|10419.15|10419.15|10422.46|10422.46|10423.42|10423.42|10416.14|10416.14|0
1696511400000|2023-10-05 13:10:00|10422.95|10422.95|10418.16|10418.16|10426.67|10426.67|10418.16|10418.16|0
1696511700000|2023-10-05 13:15:00|10417.23|10417.23|10418.25|10418.25|10418.25|10418.25|10414.58|10414.58|0
1696512000000|2023-10-05 13:20:00|10416.81|10416.81|10418.83|10418.83|10418.83|10418.83|10416.36|10416.36|0
1696512300000|2023-10-05 13:25:00|10418.33|10418.33|10419.28|10419.28|10422.27|10422.27|10415.94|10415.94|0
1696512600000|2023-10-05 13:30:00|10420.75|10420.75|10433.57|10433.57|10437.52|10437.52|10420.75|10420.75|0
1696512900000|2023-10-05 13:35:00|10432.76|10432.76|10423.55|10423.55|10435.04|10435.04|10423.55|10423.55|0
1696513200000|2023-10-05 13:40:00|10424.34|10424.34|10423.73|10423.73|10424.34|10424.34|10420.46|10420.46|0
1696513500000|2023-10-05 13:45:00|10426.16|10426.16|10427.46|10427.46|10430.53|10430.53|10422.79|10422.79|0
1696513800000|2023-10-05 13:50:00|10428.92|10428.92|10435.88|10435.88|10437.59|10437.59|10428.92|10428.92|0
1696514100000|2023-10-05 13:55:00|10436.37|10436.37|10466.21|10466.21|10466.93|10466.93|10436.37|10436.37|0
1696514400000|2023-10-05 14:00:00|10465.31|10465.31|10446.34|10446.34|10465.31|10465.31|10446.34|10446.34|0
1696514700000|2023-10-05 14:05:00|10441|10441|10453.83|10453.83|10454.28|10454.28|10440.21|10440.21|0
1696515000000|2023-10-05 14:10:00|10453.04|10453.04|10459.57|10459.57|10459.57|10459.57|10451.12|10451.12|0
1696515300000|2023-10-05 14:15:00|10460.36|10460.36|10461.55|10461.55|10467.26|10467.26|10457.11|10457.11|0
1696515600000|2023-10-05 14:20:00|10459.37|10459.37|10440.69|10440.69|10459.7|10459.7|10440.69|10440.69|0
1696515900000|2023-10-05 14:25:00|10441.14|10441.14|10441.59|10441.59|10444.54|10444.54|10440.78|10440.78|0
1696516200000|2023-10-05 14:30:00|10442.38|10442.38|10419.68|10419.68|10442.38|10442.38|10419.68|10419.68|0
1696516500000|2023-10-05 14:35:00|10418.95|10418.95|10388.6|10388.6|10420.81|10420.81|10387.49|10387.49|0
1696516800000|2023-10-05 14:40:00|10387.7|10387.7|10384.45|10384.45|10387.7|10387.7|10370.42|10370.42|0
1696517100000|2023-10-05 14:45:00|10387.38|10387.38|10392.34|10392.34|10393.16|10393.16|10387.11|10387.11|0
1696517400000|2023-10-05 14:50:00|10392.82|10392.82|10389.69|10389.69|10392.82|10392.82|10389.04|10389.04|0
1696517700000|2023-10-05 14:55:00|10390.43|10390.43|10387.51|10387.51|10390.62|10390.62|10386.07|10386.07|0
1696518000000|2023-10-05 15:00:00|10389.1|10389.1|10387.14|10387.14|10391.88|10391.88|10386.33|10386.33|0
1696518300000|2023-10-05 15:05:00|10387.87|10387.87|10383.41|10383.41|10387.96|10387.96|10378.5|10378.5|0
1696518600000|2023-10-05 15:10:00|10383.89|10383.89|10385.06|10385.06|10385.38|10385.38|10383.63|10383.63|0
1696518900000|2023-10-05 15:15:00|10385.54|10385.54|10387.15|10387.15|10389.29|10389.29|10379.96|10379.96|0
1696519200000|2023-10-05 15:20:00|10386.69|10386.69|10382.72|10382.72|10386.69|10386.69|10378.16|10378.16|0
1696519500000|2023-10-05 15:25:00|10381.76|10381.76|10387.09|10387.09|10387.89|10387.89|10378.61|10378.61|0
1696576500000|2023-10-06 07:15:00|10481.65|10481.65|10499.26|10499.26|10499.26|10499.26|10481.65|10481.65|0
1696576800000|2023-10-06 07:20:00|10498.46|10498.46|10501.45|10501.45|10511.29|10511.29|10496.2|10496.2|0
1696577100000|2023-10-06 07:25:00|10495.69|10495.69|10487.98|10487.98|10497.23|10497.23|10487.47|10487.47|0
1696577400000|2023-10-06 07:30:00|10487.11|10487.11|10500.49|10500.49|10500.49|10500.49|10485.64|10485.64|0
1696577700000|2023-10-06 07:35:00|10503.81|10503.81|10492.36|10492.36|10504.71|10504.71|10471.76|10471.76|0
1696578000000|2023-10-06 07:40:00|10490.16|10490.16|10492.21|10492.21|10492.57|10492.57|10490.16|10490.16|0
1696578300000|2023-10-06 07:45:00|10493.65|10493.65|10472.69|10472.69|10496.29|10496.29|10472.24|10472.24|0
1696578600000|2023-10-06 07:50:00|10473.14|10473.14|10473.46|10473.46|10476.58|10476.58|10466.84|10466.84|0
1696578900000|2023-10-06 07:55:00|10474.19|10474.19|10468.96|10468.96|10474.69|10474.69|10468.48|10468.48|0
1696579200000|2023-10-06 08:00:00|10467.52|10467.52|10443.61|10443.61|10468.42|10468.42|10442.13|10442.13|0
1696579500000|2023-10-06 08:05:00|10442.71|10442.71|10447.18|10447.18|10448.53|10448.53|10442.44|10442.44|0
1696579800000|2023-10-06 08:10:00|10448.08|10448.08|10444.67|10444.67|10451.18|10451.18|10444.67|10444.67|0
1696580100000|2023-10-06 08:15:00|10443.21|10443.21|10445.7|10445.7|10445.7|10445.7|10442.06|10442.06|0
1696580400000|2023-10-06 08:20:00|10447.9|10447.9|10429.27|10429.27|10447.9|10447.9|10429.27|10429.27|0
1696580700000|2023-10-06 08:25:00|10428.37|10428.37|10424.53|10424.53|10428.82|10428.82|10424.53|10424.53|0
1696581000000|2023-10-06 08:30:00|10425.34|10425.34|10423.63|10423.63|10429.17|10429.17|10421.48|10421.48|0
1696581300000|2023-10-06 08:35:00|10422.17|10422.17|10421.31|10421.31|10423.35|10423.35|10419.36|10419.36|0
1696581600000|2023-10-06 08:40:00|10419.72|10419.72|10430.03|10430.03|10430.03|10430.03|10417.48|10417.48|0
1696581900000|2023-10-06 08:45:00|10430.48|10430.48|10430.48|10430.48|10432.9|10432.9|10429.68|10429.68|0
1696582200000|2023-10-06 08:50:00|10429.36|10429.36|10430.45|10430.45|10432.86|10432.86|10429.36|10429.36|0
1696582500000|2023-10-06 08:55:00|10431.8|10431.8|10431.07|10431.07|10431.8|10431.8|10431.07|10431.07|0
1696582800000|2023-10-06 09:00:00|10429.6|10429.6|10429.47|10429.47|10430.34|10430.34|10424.96|10424.96|0
1696583100000|2023-10-06 09:05:00|10431.5|10431.5|10440.96|10440.96|10440.96|10440.96|10431.14|10431.14|0
1696583400000|2023-10-06 09:10:00|10443.85|10443.85|10444.77|10444.77|10444.77|10444.77|10442.89|10442.89|0
1696583700000|2023-10-06 09:15:00|10443.33|10443.33|10450.94|10450.94|10451.92|10451.92|10443.33|10443.33|0
1696584000000|2023-10-06 09:20:00|10450.49|10450.49|10466.29|10466.29|10466.29|10466.29|10450.49|10450.49|0
1696584300000|2023-10-06 09:25:00|10468.49|10468.49|10481.35|10481.35|10484.76|10484.76|10467.59|10467.59|0
1696584600000|2023-10-06 09:30:00|10482.25|10482.25|10512.55|10512.55|10512.55|10512.55|10482.25|10482.25|0
1696584900000|2023-10-06 09:35:00|10513.9|10513.9|10508.27|10508.27|10514.92|10514.92|10508.27|10508.27|0
1696585200000|2023-10-06 09:40:00|10507.54|10507.54|10511.31|10511.31|10512.57|10512.57|10507.54|10507.54|0
1696585500000|2023-10-06 09:45:00|10509.84|10509.84|10490.13|10490.13|10509.84|10509.84|10488.71|10488.71|0
1696585800000|2023-10-06 09:50:00|10491.59|10491.59|10494.69|10494.69|10494.69|10494.69|10491.59|10491.59|0
1696586100000|2023-10-06 09:55:00|10493.96|10493.96|10515.39|10515.39|10515.39|10515.39|10493.96|10493.96|0
1696586400000|2023-10-06 10:00:00|10514.93|10514.93|10526.38|10526.38|10526.38|10526.38|10514.93|10514.93|0
1696586700000|2023-10-06 10:05:00|10526.86|10526.86|10532.8|10532.8|10534.15|10534.15|10526.86|10526.86|0
1696587000000|2023-10-06 10:10:00|10533.25|10533.25|10541.98|10541.98|10541.98|10541.98|10533.25|10533.25|0
1696587300000|2023-10-06 10:15:00|10541.64|10541.64|10540.86|10540.86|10541.79|10541.79|10539.51|10539.51|0
1696587600000|2023-10-06 10:20:00|10543.11|10543.11|10545.67|10545.67|10545.67|10545.67|10540.75|10540.75|0
1696587900000|2023-10-06 10:25:00|10547.26|10547.26|10549.85|10549.85|10550.71|10550.71|10547.26|10547.26|0
1696588200000|2023-10-06 10:30:00|10551.44|10551.44|10550.56|10550.56|10551.44|10551.44|10549.75|10549.75|0
1696588500000|2023-10-06 10:35:00|10552.36|10552.36|10545.91|10545.91|10553.65|10553.65|10545.17|10545.17|0
1696588800000|2023-10-06 10:40:00|10545.17|10545.17|10546.63|10546.63|10546.63|10546.63|10545.17|10545.17|0
1696589100000|2023-10-06 10:45:00|10547.36|10547.36|10542.83|10542.83|10547.36|10547.36|10542.03|10542.03|0
1696589400000|2023-10-06 10:50:00|10542.03|10542.03|10532.98|10532.98|10542.03|10542.03|10532.98|10532.98|0
1696589700000|2023-10-06 10:55:00|10532.19|10532.19|10532.97|10532.97|10533.87|10533.87|10532.19|10532.19|0
1696590000000|2023-10-06 11:00:00|10531.5|10531.5|10524.55|10524.55|10532.61|10532.61|10521.47|10521.47|0
1696590300000|2023-10-06 11:05:00|10525.45|10525.45|10517.42|10517.42|10525.45|10525.45|10516.74|10516.74|0
1696590600000|2023-10-06 11:10:00|10524.85|10524.85|10528.23|10528.23|10528.23|10528.23|10524.85|10524.85|0
1696590900000|2023-10-06 11:15:00|10527.43|10527.43|10543.94|10543.94|10544.75|10544.75|10527.43|10527.43|0
1696591200000|2023-10-06 11:20:00|10545.56|10545.56|10546.48|10546.48|10547.25|10547.25|10541.3|10541.3|0
1696591500000|2023-10-06 11:25:00|10545.67|10545.67|10549.96|10549.96|10549.96|10549.96|10544.86|10544.86|0
1696591800000|2023-10-06 11:30:00|10549.48|10549.48|10544.31|10544.31|10550.22|10550.22|10544.31|10544.31|0
1696592100000|2023-10-06 11:35:00|10544.08|10544.08|10541.7|10541.7|10544.08|10544.08|10541.7|10541.7|0
1696592400000|2023-10-06 11:40:00|10542.18|10542.18|10535.16|10535.16|10542.18|10542.18|10534.43|10534.43|0
1696592700000|2023-10-06 11:45:00|10536.52|10536.52|10528.23|10528.23|10537.25|10537.25|10527.5|10527.5|0
1696593000000|2023-10-06 11:50:00|10526.61|10526.61|10530.67|10530.67|10530.67|10530.67|10524.81|10524.81|0
1696593300000|2023-10-06 11:55:00|10529.77|10529.77|10538.06|10538.06|10538.06|10538.06|10529.77|10529.77|0
1696593600000|2023-10-06 12:00:00|10538.51|10538.51|10559.01|10559.01|10559.01|10559.01|10538.51|10538.51|0
1696593900000|2023-10-06 12:05:00|10559.74|10559.74|10568.03|10568.03|10568.03|10568.03|10555.81|10555.81|0
1696594200000|2023-10-06 12:10:00|10570.73|10570.73|10569.5|10569.5|10570.73|10570.73|10565.36|10565.36|0
1696594500000|2023-10-06 12:15:00|10573.54|10573.54|10567.07|10567.07|10573.54|10573.54|10566.77|10566.77|0
1696594800000|2023-10-06 12:20:00|10564.68|10564.68|10564.4|10564.4|10565.87|10565.87|10563.9|10563.9|0
1696595100000|2023-10-06 12:25:00|10564.85|10564.85|10590.17|10590.17|10590.17|10590.17|10564.85|10564.85|0
1696595400000|2023-10-06 12:30:00|10590.39|10590.39|10490.34|10490.34|10590.51|10590.51|10486.23|10486.23|0
1696595700000|2023-10-06 12:35:00|10492.6|10492.6|10510.99|10510.99|10511.72|10511.72|10486.29|10486.29|0
1696596000000|2023-10-06 12:40:00|10509.4|10509.4|10511.61|10511.61|10530.84|10530.84|10507.59|10507.59|0
1696596300000|2023-10-06 12:45:00|10512.51|10512.51|10476.85|10476.85|10517.44|10517.44|10472.31|10472.31|0
1696596600000|2023-10-06 12:50:00|10475.26|10475.26|10436.47|10436.47|10476.73|10476.73|10424.44|10424.44|0
1696596900000|2023-10-06 12:55:00|10436.78|10436.78|10449.86|10449.86|10451.48|10451.48|10428.98|10428.98|0
1696597200000|2023-10-06 13:00:00|10451.48|10451.48|10464.31|10464.31|10468.89|10468.89|10451.48|10451.48|0
1696597500000|2023-10-06 13:05:00|10463.58|10463.58|10481.34|10481.34|10483.57|10483.57|10462.07|10462.07|0
1696597800000|2023-10-06 13:10:00|10475.94|10475.94|10472.6|10472.6|10478.16|10478.16|10472.6|10472.6|0
1696598100000|2023-10-06 13:15:00|10472.15|10472.15|10495.29|10495.29|10498.54|10498.54|10472.15|10472.15|0
1696598400000|2023-10-06 13:20:00|10496.9|10496.9|10509.3|10509.3|10509.3|10509.3|10496.1|10496.1|0
1696598700000|2023-10-06 13:25:00|10507.37|10507.37|10496.9|10496.9|10509.26|10509.26|10489.28|10489.28|0
1696599000000|2023-10-06 13:30:00|10497.71|10497.71|10490.96|10490.96|10497.96|10497.96|10490.96|10490.96|0
1696599300000|2023-10-06 13:35:00|10488.46|10488.46|10512.23|10512.23|10515.98|10515.98|10485.62|10485.62|0
1696599600000|2023-10-06 13:40:00|10511.33|10511.33|10492.45|10492.45|10511.33|10511.33|10490.98|10490.98|0
1696599900000|2023-10-06 13:45:00|10495.11|10495.11|10478.93|10478.93|10504.51|10504.51|10478.93|10478.93|0
1696600200000|2023-10-06 13:50:00|10478.45|10478.45|10455.3|10455.3|10478.45|10478.45|10453.43|10453.43|0
1696600500000|2023-10-06 13:55:00|10456.89|10456.89|10452.49|10452.49|10457.69|10457.69|10436.05|10436.05|0
1696600800000|2023-10-06 14:00:00|10453.39|10453.39|10444.59|10444.59|10454.77|10454.77|10442.39|10442.39|0
1696601100000|2023-10-06 14:05:00|10444.84|10444.84|10434.6|10434.6|10445.63|10445.63|10427.16|10427.16|0
1696601400000|2023-10-06 14:10:00|10432.86|10432.86|10432.87|10432.87|10435.71|10435.71|10422.32|10422.32|0
1696601700000|2023-10-06 14:15:00|10433.6|10433.6|10431.25|10431.25|10436.72|10436.72|10427.74|10427.74|0
1696602000000|2023-10-06 14:20:00|10427.95|10427.95|10451.77|10451.77|10451.77|10451.77|10412.8|10412.8|0
1696602300000|2023-10-06 14:25:00|10454.17|10454.17|10468.97|10468.97|10471.28|10471.28|10454.17|10454.17|0
1696602600000|2023-10-06 14:30:00|10469.76|10469.76|10461.62|10461.62|10476.14|10476.14|10461.62|10461.62|0
1696602900000|2023-10-06 14:35:00|10462.41|10462.41|10496.06|10496.06|10496.06|10496.06|10461.68|10461.68|0
1696603200000|2023-10-06 14:40:00|10498.99|10498.99|10516.84|10516.84|10522.48|10522.48|10498.99|10498.99|0
1696603500000|2023-10-06 14:45:00|10513.4|10513.4|10508.58|10508.58|10516.71|10516.71|10508.58|10508.58|0
1696603800000|2023-10-06 14:50:00|10507.12|10507.12|10505.79|10505.79|10509.52|10509.52|10497.93|10497.93|0
1696604100000|2023-10-06 14:55:00|10508.49|10508.49|10512.08|10512.08|10515.21|10515.21|10506.99|10506.99|0
1696604400000|2023-10-06 15:00:00|10509.67|10509.67|10537.27|10537.27|10538.01|10538.01|10507.75|10507.75|0
1696604700000|2023-10-06 15:05:00|10536.48|10536.48|10538.54|10538.54|10541.67|10541.67|10530.63|10530.63|0
1696605000000|2023-10-06 15:10:00|10537.81|10537.81|10538.5|10538.5|10549.81|10549.81|10537.81|10537.81|0
1696605300000|2023-10-06 15:15:00|10539.29|10539.29|10540.59|10540.59|10549.06|10549.06|10539.29|10539.29|0
1696605600000|2023-10-06 15:20:00|10541.49|10541.49|10549.81|10549.81|10550.77|10550.77|10540.9|10540.9|0
1696605900000|2023-10-06 15:25:00|10548.88|10548.88|10562.53|10562.53|10562.53|10562.53|10548.88|10548.88|0
1696835700000|2023-10-09 07:15:00|10502.04|10502.04|10509.34|10509.34|10513.12|10513.12|10502.04|10502.04|0
1696836000000|2023-10-09 07:20:00|10508.86|10508.86|10481.93|10481.93|10510.6|10510.6|10476|10476|0
1696836300000|2023-10-09 07:25:00|10483.38|10483.38|10524.42|10524.42|10526.53|10526.53|10483.38|10483.38|0
1696836600000|2023-10-09 07:30:00|10526.85|10526.85|10555.06|10555.06|10559.51|10559.51|10526.85|10526.85|0
1696836900000|2023-10-09 07:35:00|10555.79|10555.79|10543.41|10543.41|10556.06|10556.06|10543.41|10543.41|0
1696837200000|2023-10-09 07:40:00|10542.45|10542.45|10508.41|10508.41|10542.45|10542.45|10508.41|10508.41|0
1696837500000|2023-10-09 07:45:00|10506.03|10506.03|10503.38|10503.38|10506.03|10506.03|10499.72|10499.72|0
1696837800000|2023-10-09 07:50:00|10501|10501|10510.39|10510.39|10522.43|10522.43|10501|10501|0
1696838100000|2023-10-09 07:55:00|10511.2|10511.2|10501.49|10501.49|10511.2|10511.2|10499.57|10499.57|0
1696838400000|2023-10-09 08:00:00|10502.29|10502.29|10495.02|10495.02|10502.29|10502.29|10495.02|10495.02|0
1696838700000|2023-10-09 08:05:00|10494.12|10494.12|10485.77|10485.77|10494.12|10494.12|10480.38|10480.38|0
1696839000000|2023-10-09 08:10:00|10485.04|10485.04|10494.13|10494.13|10502.88|10502.88|10485.04|10485.04|0
1696839300000|2023-10-09 08:15:00|10495.03|10495.03|10504.66|10504.66|10504.66|10504.66|10495.03|10495.03|0
1696839600000|2023-10-09 08:20:00|10504.21|10504.21|10494.24|10494.24|10512.45|10512.45|10493.27|10493.27|0
1696839900000|2023-10-09 08:25:00|10493.76|10493.76|10491.25|10491.25|10494.21|10494.21|10491.25|10491.25|0
1696840200000|2023-10-09 08:30:00|10492.21|10492.21|10508.36|10508.36|10509.98|10509.98|10492.21|10492.21|0
1696840500000|2023-10-09 08:35:00|10507.91|10507.91|10510.01|10510.01|10511.3|10511.3|10507.91|10507.91|0
1696840800000|2023-10-09 08:40:00|10509.53|10509.53|10510.93|10510.93|10512.45|10512.45|10509.53|10509.53|0
1696841100000|2023-10-09 08:45:00|10510.48|10510.48|10506.78|10506.78|10511.6|10511.6|10500.59|10500.59|0
1696841400000|2023-10-09 08:50:00|10507.51|10507.51|10515.17|10515.17|10515.17|10515.17|10507.51|10507.51|0
1696841700000|2023-10-09 08:55:00|10516.98|10516.98|10518.79|10518.79|10522.28|10522.28|10515.39|10515.39|0
1696842000000|2023-10-09 09:00:00|10517.98|10517.98|10494.13|10494.13|10517.98|10517.98|10494.13|10494.13|0
1696842300000|2023-10-09 09:05:00|10493.68|10493.68|10498.92|10498.92|10503.2|10503.2|10493.68|10493.68|0
1696842600000|2023-10-09 09:10:00|10497.57|10497.57|10486.95|10486.95|10498.05|10498.05|10485.7|10485.7|0
1696842900000|2023-10-09 09:15:00|10490.11|10490.11|10493.18|10493.18|10498.41|10498.41|10487.24|10487.24|0
1696843200000|2023-10-09 09:20:00|10491.72|10491.72|10483.01|10483.01|10491.72|10491.72|10482.91|10482.91|0
1696843500000|2023-10-09 09:25:00|10481.42|10481.42|10466.69|10466.69|10484.55|10484.55|10466.21|10466.21|0
1696843800000|2023-10-09 09:30:00|10465.82|10465.82|10458.32|10458.32|10466.3|10466.3|10458.32|10458.32|0
1696844100000|2023-10-09 09:35:00|10456.71|10456.71|10455.77|10455.77|10463.15|10463.15|10455.77|10455.77|0
1696844400000|2023-10-09 09:40:00|10454.97|10454.97|10453.54|10453.54|10460.03|10460.03|10453.54|10453.54|0
1696844700000|2023-10-09 09:45:00|10452.81|10452.81|10443.6|10443.6|10452.81|10452.81|10443.6|10443.6|0
1696845000000|2023-10-09 09:50:00|10444.05|10444.05|10425.24|10425.24|10444.5|10444.5|10425.24|10425.24|0
1696845300000|2023-10-09 09:55:00|10423.61|10423.61|10421.55|10421.55|10423.61|10423.61|10412.78|10412.78|0
1696845600000|2023-10-09 10:00:00|10426.67|10426.67|10434.71|10434.71|10434.71|10434.71|10426.67|10426.67|0
1696845900000|2023-10-09 10:05:00|10434.25|10434.25|10433.73|10433.73|10434.25|10434.25|10427.6|10427.6|0
1696846200000|2023-10-09 10:10:00|10432.77|10432.77|10433.57|10433.57|10433.57|10433.57|10432.77|10432.77|0
1696846500000|2023-10-09 10:15:00|10432.61|10432.61|10426.82|10426.82|10432.61|10432.61|10426.82|10426.82|0
1696846800000|2023-10-09 10:20:00|10423.47|10423.47|10417|10417|10425.37|10425.37|10417|10417|0
1696847100000|2023-10-09 10:25:00|10415.2|10415.2|10413.65|10413.65|10415.2|10415.2|10413.5|10413.5|0
1696847400000|2023-10-09 10:30:00|10413.17|10413.17|10411.64|10411.64|10418.15|10418.15|10411.19|10411.19|0
1696847700000|2023-10-09 10:35:00|10414.4|10414.4|10417.94|10417.94|10427.28|10427.28|10414.4|10414.4|0
1696848000000|2023-10-09 10:40:00|10417.46|10417.46|10410.64|10410.64|10417.46|10417.46|10403.62|10403.62|0
1696848300000|2023-10-09 10:45:00|10412|10412|10415.03|10415.03|10416.6|10416.6|10412|10412|0
1696848600000|2023-10-09 10:50:00|10416.62|10416.62|10411.16|10411.16|10417.01|10417.01|10411.16|10411.16|0
1696848900000|2023-10-09 10:55:00|10410.2|10410.2|10398.47|10398.47|10410.2|10410.2|10398.47|10398.47|0
1696849200000|2023-10-09 11:00:00|10397.74|10397.74|10400.8|10400.8|10402.88|10402.88|10396.51|10396.51|0
1696849500000|2023-10-09 11:05:00|10399.99|10399.99|10400.54|10400.54|10400.54|10400.54|10391.67|10391.67|0
1696849800000|2023-10-09 11:10:00|10401.28|10401.28|10404.67|10404.67|10407.02|10407.02|10400.83|10400.83|0
1696850100000|2023-10-09 11:15:00|10405.63|10405.63|10423.61|10423.61|10423.61|10423.61|10405.63|10405.63|0
1696850400000|2023-10-09 11:20:00|10424.09|10424.09|10422.28|10422.28|10425.68|10425.68|10422.28|10422.28|0
1696850700000|2023-10-09 11:25:00|10419.39|10419.39|10416.31|10416.31|10419.39|10419.39|10405.4|10405.4|0
1696851000000|2023-10-09 11:30:00|10416.65|10416.65|10417.58|10417.58|10422.29|10422.29|10416.11|10416.11|0
1696851300000|2023-10-09 11:35:00|10416.84|10416.84|10411.28|10411.28|10416.84|10416.84|10410.83|10410.83|0
1696851600000|2023-10-09 11:40:00|10413.51|10413.51|10422.18|10422.18|10422.18|10422.18|10412.51|10412.51|0
1696851900000|2023-10-09 11:45:00|10422.97|10422.97|10424.49|10424.49|10425.06|10425.06|10422.97|10422.97|0
1696852200000|2023-10-09 11:50:00|10425.29|10425.29|10425.09|10425.09|10429.38|10429.38|10425.09|10425.09|0
1696852500000|2023-10-09 11:55:00|10421.94|10421.94|10409.13|10409.13|10421.94|10421.94|10408.15|10408.15|0
1696852800000|2023-10-09 12:00:00|10409.93|10409.93|10418.84|10418.84|10420.09|10420.09|10409.93|10409.93|0
1696853100000|2023-10-09 12:05:00|10419.95|10419.95|10432.46|10432.46|10432.46|10432.46|10419.95|10419.95|0
1696853400000|2023-10-09 12:10:00|10432.01|10432.01|10450.39|10450.39|10451.29|10451.29|10431.56|10431.56|0
1696853700000|2023-10-09 12:15:00|10451.5|10451.5|10441.85|10441.85|10454.36|10454.36|10440.73|10440.73|0
1696854000000|2023-10-09 12:20:00|10441.4|10441.4|10431.43|10431.43|10441.4|10441.4|10430.38|10430.38|0
1696854300000|2023-10-09 12:25:00|10432.72|10432.72|10436.89|10436.89|10436.89|10436.89|10432.72|10432.72|0
1696854600000|2023-10-09 12:30:00|10437.34|10437.34|10431.61|10431.61|10438.07|10438.07|10429.19|10429.19|0
1696854900000|2023-10-09 12:35:00|10431.86|10431.86|10422.18|10422.18|10437.01|10437.01|10422.18|10422.18|0
1696855200000|2023-10-09 12:40:00|10422.66|10422.66|10417.61|10417.61|10422.66|10422.66|10417.16|10417.16|0
1696855500000|2023-10-09 12:45:00|10419.86|10419.86|10429.13|10429.13|10429.13|10429.13|10419.05|10419.05|0
1696855800000|2023-10-09 12:50:00|10428.68|10428.68|10431.69|10431.69|10431.69|10431.69|10426.16|10426.16|0
1696856100000|2023-10-09 12:55:00|10432.48|10432.48|10428.74|10428.74|10435.18|10435.18|10427.63|10427.63|0
1696856400000|2023-10-09 13:00:00|10427.94|10427.94|10422.9|10422.9|10436|10436|10419.94|10419.94|0
1696856700000|2023-10-09 13:05:00|10421.93|10421.93|10412.19|10412.19|10421.93|10421.93|10407.95|10407.95|0
1696857000000|2023-10-09 13:10:00|10411.74|10411.74|10402.96|10402.96|10411.74|10411.74|10402.96|10402.96|0
1696857300000|2023-10-09 13:15:00|10402.62|10402.62|10392.81|10392.81|10402.73|10402.73|10389.45|10389.45|0
1696857600000|2023-10-09 13:20:00|10393.6|10393.6|10398.38|10398.38|10399.1|10399.1|10392.36|10392.36|0
1696857900000|2023-10-09 13:25:00|10398.86|10398.86|10410.96|10410.96|10416.12|10416.12|10398.86|10398.86|0
1696858200000|2023-10-09 13:30:00|10411.77|10411.77|10406.83|10406.83|10426.02|10426.02|10402.65|10402.65|0
1696858500000|2023-10-09 13:35:00|10405.48|10405.48|10417.84|10417.84|10418.23|10418.23|10390.27|10390.27|0
1696858800000|2023-10-09 13:40:00|10417.95|10417.95|10416.98|10416.98|10418.33|10418.33|10412.86|10412.86|0
1696859100000|2023-10-09 13:45:00|10417.94|10417.94|10423.82|10423.82|10442.19|10442.19|10414.1|10414.1|0
1696859400000|2023-10-09 13:50:00|10425.17|10425.17|10434.08|10434.08|10434.75|10434.75|10417.34|10417.34|0
1696859700000|2023-10-09 13:55:00|10434.98|10434.98|10444.96|10444.96|10450.55|10450.55|10434.98|10434.98|0
1696860000000|2023-10-09 14:00:00|10445.41|10445.41|10424.1|10424.1|10446.52|10446.52|10424.1|10424.1|0
1696860300000|2023-10-09 14:05:00|10422.29|10422.29|10410.88|10410.88|10422.75|10422.75|10407.19|10407.19|0
1696860600000|2023-10-09 14:10:00|10411.61|10411.61|10411.89|10411.89|10413.46|10413.46|10409.91|10409.91|0
1696860900000|2023-10-09 14:15:00|10414.11|10414.11|10417.52|10417.52|10418.05|10418.05|10410.69|10410.69|0
1696861200000|2023-10-09 14:20:00|10415.6|10415.6|10440.95|10440.95|10441.68|10441.68|10410.3|10410.3|0
1696861500000|2023-10-09 14:25:00|10440.5|10440.5|10437.18|10437.18|10440.5|10440.5|10435.69|10435.69|0
1696861800000|2023-10-09 14:30:00|10436.24|10436.24|10435.11|10435.11|10441.08|10441.08|10435.11|10435.11|0
1696862100000|2023-10-09 14:35:00|10433.5|10433.5|10443|10443|10449.65|10449.65|10432.71|10432.71|0
1696862400000|2023-10-09 14:40:00|10442.08|10442.08|10431.43|10431.43|10442.56|10442.56|10426.78|10426.78|0
1696862700000|2023-10-09 14:45:00|10432.24|10432.24|10426.74|10426.74|10432.97|10432.97|10426.74|10426.74|0
1696863000000|2023-10-09 14:50:00|10426|10426|10423.51|10423.51|10426|10426|10422.18|10422.18|0
1696863300000|2023-10-09 14:55:00|10422.72|10422.72|10430.88|10430.88|10430.88|10430.88|10422.41|10422.41|0
1696863600000|2023-10-09 15:00:00|10432.34|10432.34|10427.14|10427.14|10435.1|10435.1|10427.14|10427.14|0
1696863900000|2023-10-09 15:05:00|10426.24|10426.24|10418.29|10418.29|10426.24|10426.24|10418.29|10418.29|0
1696864200000|2023-10-09 15:10:00|10417.95|10417.95|10417|10417|10426.48|10426.48|10417|10417|0
1696864500000|2023-10-09 15:15:00|10417.81|10417.81|10414.32|10414.32|10420.36|10420.36|10414.32|10414.32|0
1696864800000|2023-10-09 15:20:00|10415.22|10415.22|10412.05|10412.05|10416.56|10416.56|10411.08|10411.08|0
1696865100000|2023-10-09 15:25:00|10411.6|10411.6|10413.76|10413.76|10418.21|10418.21|10405.79|10405.79|0
1696922100000|2023-10-10 07:15:00|10567.78|10567.78|10587.23|10587.23|10587.8|10587.8|10567.78|10567.78|0
1696922400000|2023-10-10 07:20:00|10591.55|10591.55|10603.07|10603.07|10603.07|10603.07|10591.55|10591.55|0
1696922700000|2023-10-10 07:25:00|10605.45|10605.45|10611.88|10611.88|10611.88|10611.88|10596.67|10596.67|0
1696923000000|2023-10-10 07:30:00|10613.5|10613.5|10649.64|10649.64|10649.64|10649.64|10613.5|10613.5|0
1696923300000|2023-10-10 07:35:00|10650.37|10650.37|10649.8|10649.8|10655.91|10655.91|10649.8|10649.8|0
1696923600000|2023-10-10 07:40:00|10649.32|10649.32|10653.67|10653.67|10654.95|10654.95|10649.32|10649.32|0
1696923900000|2023-10-10 07:45:00|10653.21|10653.21|10654.79|10654.79|10658.11|10658.11|10651.55|10651.55|0
1696924200000|2023-10-10 07:50:00|10655.9|10655.9|10660.35|10660.35|10661.89|10661.89|10655.09|10655.09|0
1696924500000|2023-10-10 07:55:00|10661.94|10661.94|10678.28|10678.28|10681.16|10681.16|10661.94|10661.94|0
1696924800000|2023-10-10 08:00:00|10678.73|10678.73|10654.02|10654.02|10681.84|10681.84|10654.02|10654.02|0
1696925100000|2023-10-10 08:05:00|10662.06|10662.06|10661.4|10661.4|10669.09|10669.09|10661.4|10661.4|0
1696925400000|2023-10-10 08:10:00|10664.63|10664.63|10670.48|10670.48|10692.76|10692.76|10664.63|10664.63|0
1696925700000|2023-10-10 08:15:00|10669.58|10669.58|10646.92|10646.92|10669.58|10669.58|10646.18|10646.18|0
1696926000000|2023-10-10 08:20:00|10649.26|10649.26|10677.38|10677.38|10682.14|10682.14|10649.26|10649.26|0
1696926300000|2023-10-10 08:25:00|10680.53|10680.53|10665.36|10665.36|10685.46|10685.46|10664|10664|0
1696926600000|2023-10-10 08:30:00|10664.46|10664.46|10655.3|10655.3|10665.92|10665.92|10655.3|10655.3|0
1696926900000|2023-10-10 08:35:00|10655.55|10655.55|10641.66|10641.66|10656.35|10656.35|10640.2|10640.2|0
1696927200000|2023-10-10 08:40:00|10642.62|10642.62|10632.3|10632.3|10645.11|10645.11|10632.3|10632.3|0
1696927500000|2023-10-10 08:45:00|10631.5|10631.5|10631.81|10631.81|10631.98|10631.98|10630.62|10630.62|0
1696927800000|2023-10-10 08:50:00|10631.01|10631.01|10628.74|10628.74|10631.01|10631.01|10628.74|10628.74|0
1696928100000|2023-10-10 08:55:00|10630.36|10630.36|10619.32|10619.32|10636.18|10636.18|10619.32|10619.32|0
1696928400000|2023-10-10 09:00:00|10617.39|10617.39|10612.57|10612.57|10618.19|10618.19|10612.57|10612.57|0
1696928700000|2023-10-10 09:05:00|10610.95|10610.95|10609.28|10609.28|10610.95|10610.95|10604.96|10604.96|0
1696929000000|2023-10-10 09:10:00|10607.21|10607.21|10609.63|10609.63|10609.63|10609.63|10606.47|10606.47|0
1696929300000|2023-10-10 09:15:00|10619.92|10619.92|10629.16|10629.16|10631.32|10631.32|10619.92|10619.92|0
1696929600000|2023-10-10 09:20:00|10628.35|10628.35|10627.89|10627.89|10632.61|10632.61|10627.89|10627.89|0
1696929900000|2023-10-10 09:25:00|10628.62|10628.62|10629.66|10629.66|10629.66|10629.66|10625.85|10625.85|0
1696930200000|2023-10-10 09:30:00|10628.07|10628.07|10624.33|10624.33|10629.69|10629.69|10624.33|10624.33|0
1696930500000|2023-10-10 09:35:00|10623.88|10623.88|10619.95|10619.95|10623.88|10623.88|10619.59|10619.59|0
1696930800000|2023-10-10 09:40:00|10618.96|10618.96|10619.03|10619.03|10619.03|10619.03|10618.23|10618.23|0
1696931100000|2023-10-10 09:45:00|10617.67|10617.67|10598.94|10598.94|10617.67|10617.67|10598.94|10598.94|0
1696931400000|2023-10-10 09:50:00|10602.21|10602.21|10620.67|10620.67|10620.67|10620.67|10602.21|10602.21|0
1696931700000|2023-10-10 09:55:00|10621.9|10621.9|10621.2|10621.2|10624.81|10624.81|10621.2|10621.2|0
1696932000000|2023-10-10 10:00:00|10620.75|10620.75|10629.1|10629.1|10629.1|10629.1|10620.75|10620.75|0
1696932300000|2023-10-10 10:05:00|10629.58|10629.58|10633.84|10633.84|10633.84|10633.84|10629.58|10629.58|0
1696932600000|2023-10-10 10:10:00|10633.04|10633.04|10644.63|10644.63|10647.84|10647.84|10633.04|10633.04|0
1696932900000|2023-10-10 10:15:00|10643.28|10643.28|10631.04|10631.04|10643.28|10643.28|10631.04|10631.04|0
1696933200000|2023-10-10 10:20:00|10632.63|10632.63|10632.73|10632.73|10633.37|10633.37|10627.85|10627.85|0
1696933500000|2023-10-10 10:25:00|10631.77|10631.77|10631.69|10631.69|10633.48|10633.48|10630.34|10630.34|0
1696933800000|2023-10-10 10:30:00|10639.22|10639.22|10639.74|10639.74|10643.82|10643.82|10638.7|10638.7|0
1696934100000|2023-10-10 10:35:00|10639.29|10639.29|10641.45|10641.45|10641.45|10641.45|10639.29|10639.29|0
1696934400000|2023-10-10 10:40:00|10641.94|10641.94|10653.81|10653.81|10653.81|10653.81|10641.94|10641.94|0
1696934700000|2023-10-10 10:45:00|10653|10653|10652.95|10652.95|10653.45|10653.45|10651.19|10651.19|0
1696935000000|2023-10-10 10:50:00|10651.15|10651.15|10654.19|10654.19|10654.19|10654.19|10650.79|10650.79|0
1696935300000|2023-10-10 10:55:00|10653.95|10653.95|10636.55|10636.55|10653.95|10653.95|10636.55|10636.55|0
1696935600000|2023-10-10 11:00:00|10636.3|10636.3|10637.67|10637.67|10638.88|10638.88|10636.05|10636.05|0
1696935900000|2023-10-10 11:05:00|10638.48|10638.48|10648.87|10648.87|10649.32|10649.32|10638.48|10638.48|0
1696936200000|2023-10-10 11:10:00|10648.06|10648.06|10640.12|10640.12|10648.06|10648.06|10639.69|10639.69|0
1696936500000|2023-10-10 11:15:00|10639.32|10639.32|10645.91|10645.91|10645.91|10645.91|10637.73|10637.73|0
1696936800000|2023-10-10 11:20:00|10650.03|10650.03|10653.5|10653.5|10655.99|10655.99|10650.03|10650.03|0
1696937100000|2023-10-10 11:25:00|10654.29|10654.29|10649.42|10649.42|10655.09|10655.09|10649.42|10649.42|0
1696937400000|2023-10-10 11:30:00|10650.96|10650.96|10655.02|10655.02|10659.54|10659.54|10650.96|10650.96|0
1696937700000|2023-10-10 11:35:00|10657.3|10657.3|10672.81|10672.81|10672.81|10672.81|10657.3|10657.3|0
1696938000000|2023-10-10 11:40:00|10673.62|10673.62|10667.99|10667.99|10674.58|10674.58|10667.18|10667.18|0
1696938300000|2023-10-10 11:45:00|10667.09|10667.09|10649.66|10649.66|10667.09|10667.09|10646.21|10646.21|0
1696938600000|2023-10-10 11:50:00|10646.89|10646.89|10638.26|10638.26|10646.89|10646.89|10638.26|10638.26|0
1696938900000|2023-10-10 11:55:00|10637.46|10637.46|10636.03|10636.03|10643.69|10643.69|10635.54|10635.54|0
1696939200000|2023-10-10 12:00:00|10636.83|10636.83|10637.15|10637.15|10638.44|10638.44|10633.75|10633.75|0
1696939500000|2023-10-10 12:05:00|10637.64|10637.64|10637.13|10637.13|10637.64|10637.64|10636.29|10636.29|0
1696939800000|2023-10-10 12:10:00|10636.9|10636.9|10655.52|10655.52|10655.52|10655.52|10636.9|10636.9|0
1696940100000|2023-10-10 12:15:00|10648.31|10648.31|10646.31|10646.31|10649.13|10649.13|10646.31|10646.31|0
1696940400000|2023-10-10 12:20:00|10647.11|10647.11|10647.49|10647.49|10648.82|10648.82|10643.75|10643.75|0
1696940700000|2023-10-10 12:25:00|10648.39|10648.39|10652.99|10652.99|10655.38|10655.38|10648.39|10648.39|0
1696941000000|2023-10-10 12:30:00|10650.76|10650.76|10645.29|10645.29|10650.76|10650.76|10645.29|10645.29|0
1696941300000|2023-10-10 12:35:00|10645.53|10645.53|10633.3|10633.3|10646.33|10646.33|10631.35|10631.35|0
1696941600000|2023-10-10 12:40:00|10633.19|10633.19|10629.12|10629.12|10635.12|10635.12|10628.38|10628.38|0
1696941900000|2023-10-10 12:45:00|10629.6|10629.6|10634.02|10634.02|10634.02|10634.02|10627.79|10627.79|0
1696942200000|2023-10-10 12:50:00|10634.25|10634.25|10668.41|10668.41|10669.6|10669.6|10634.25|10634.25|0
1696942500000|2023-10-10 12:55:00|10669.37|10669.37|10632.67|10632.67|10669.37|10669.37|10632.67|10632.67|0
1696942800000|2023-10-10 13:00:00|10633.48|10633.48|10635.32|10635.32|10636.44|10636.44|10633.48|10633.48|0
1696943100000|2023-10-10 13:05:00|10635.09|10635.09|10629.82|10629.82|10636.21|10636.21|10629.82|10629.82|0
1696943400000|2023-10-10 13:10:00|10629.57|10629.57|10640.64|10640.64|10640.64|10640.64|10621.35|10621.35|0
1696943700000|2023-10-10 13:15:00|10642.26|10642.26|10644.98|10644.98|10646.24|10646.24|10642.26|10642.26|0
1696944000000|2023-10-10 13:20:00|10644.25|10644.25|10635.07|10635.07|10644.25|10644.25|10632.64|10632.64|0
1696944300000|2023-10-10 13:25:00|10635.88|10635.88|10647.16|10647.16|10647.27|10647.27|10633.47|10633.47|0
1696944600000|2023-10-10 13:30:00|10647.89|10647.89|10648.46|10648.46|10671.79|10671.79|10647.28|10647.28|0
1696944900000|2023-10-10 13:35:00|10649.27|10649.27|10646.14|10646.14|10656.39|10656.39|10645.13|10645.13|0
1696945200000|2023-10-10 13:40:00|10645.35|10645.35|10661.25|10661.25|10665.21|10665.21|10642.36|10642.36|0
1696945500000|2023-10-10 13:45:00|10659.06|10659.06|10668.28|10668.28|10669.13|10669.13|10659.06|10659.06|0
1696945800000|2023-10-10 13:50:00|10668.73|10668.73|10669.34|10669.34|10671.89|10671.89|10657.41|10657.41|0
1696946100000|2023-10-10 13:55:00|10668.61|10668.61|10696.53|10696.53|10696.77|10696.77|10668.39|10668.39|0
1696946400000|2023-10-10 14:00:00|10705.68|10705.68|10707.96|10707.96|10716.84|10716.84|10700.95|10700.95|0
1696946700000|2023-10-10 14:05:00|10707.06|10707.06|10703.79|10703.79|10707.06|10707.06|10702.15|10702.15|0
1696947000000|2023-10-10 14:10:00|10704.53|10704.53|10701.97|10701.97|10712.27|10712.27|10701.97|10701.97|0
1696947300000|2023-10-10 14:15:00|10702.78|10702.78|10709.38|10709.38|10717.75|10717.75|10702.78|10702.78|0
1696947600000|2023-10-10 14:20:00|10713.38|10713.38|10723.4|10723.4|10723.4|10723.4|10713.38|10713.38|0
1696947900000|2023-10-10 14:25:00|10724.2|10724.2|10731.02|10731.02|10731.02|10731.02|10719.95|10719.95|0
1696948200000|2023-10-10 14:30:00|10729.91|10729.91|10726.9|10726.9|10729.91|10729.91|10721.51|10721.51|0
1696948500000|2023-10-10 14:35:00|10727.69|10727.69|10735.28|10735.28|10751.96|10751.96|10727.69|10727.69|0
1696948800000|2023-10-10 14:40:00|10734.55|10734.55|10731.76|10731.76|10734.55|10734.55|10730.81|10730.81|0
1696949100000|2023-10-10 14:45:00|10724.07|10724.07|10729.68|10729.68|10734.69|10734.69|10720.8|10720.8|0
1696949400000|2023-10-10 14:50:00|10729.2|10729.2|10725.79|10725.79|10731.86|10731.86|10725.24|10725.24|0
1696949700000|2023-10-10 14:55:00|10724.18|10724.18|10709.94|10709.94|10724.18|10724.18|10709.94|10709.94|0
1696950000000|2023-10-10 15:00:00|10710.18|10710.18|10720.9|10720.9|10721.01|10721.01|10708.73|10708.73|0
1696950300000|2023-10-10 15:05:00|10721.15|10721.15|10729.5|10729.5|10729.97|10729.97|10721.15|10721.15|0
1696950600000|2023-10-10 15:10:00|10730.47|10730.47|10737.26|10737.26|10738.71|10738.71|10729.5|10729.5|0
1696950900000|2023-10-10 15:15:00|10736.46|10736.46|10737.53|10737.53|10742.74|10742.74|10732.5|10732.5|0
1696951200000|2023-10-10 15:20:00|10736.63|10736.63|10750.69|10750.69|10752.4|10752.4|10734.2|10734.2|0
1696951500000|2023-10-10 15:25:00|10749.22|10749.22|10751.94|10751.94|10759.98|10759.98|10746.18|10746.18|0
1697008500000|2023-10-11 07:15:00|10625.16|10625.16|10626.46|10626.46|10641.07|10641.07|10622.12|10622.12|0
1697008800000|2023-10-11 07:20:00|10627.27|10627.27|10648.64|10648.64|10652.06|10652.06|10627.27|10627.27|0
1697009100000|2023-10-11 07:25:00|10651.03|10651.03|10665.81|10665.81|10665.81|10665.81|10651.03|10651.03|0
1697009400000|2023-10-11 07:30:00|10670.58|10670.58|10684.79|10684.79|10695.48|10695.48|10670.58|10670.58|0
1697009700000|2023-10-11 07:35:00|10683.81|10683.81|10674.3|10674.3|10688.35|10688.35|10674.3|10674.3|0
1697010000000|2023-10-11 07:40:00|10673.51|10673.51|10690.47|10690.47|10690.47|10690.47|10673.51|10673.51|0
1697010300000|2023-10-11 07:45:00|10687.23|10687.23|10683.18|10683.18|10689.66|10689.66|10683.18|10683.18|0
1697010600000|2023-10-11 07:50:00|10684.8|10684.8|10653.82|10653.82|10684.8|10684.8|10650.96|10650.96|0
1697010900000|2023-10-11 07:55:00|10652.23|10652.23|10636.09|10636.09|10652.23|10652.23|10630.48|10630.48|0
1697011200000|2023-10-11 08:00:00|10637.9|10637.9|10619.84|10619.84|10637.9|10637.9|10616.14|10616.14|0
1697011500000|2023-10-11 08:05:00|10618.55|10618.55|10621.65|10621.65|10621.65|10621.65|10613.97|10613.97|0
1697011800000|2023-10-11 08:10:00|10622.45|10622.45|10619.57|10619.57|10628.25|10628.25|10619.57|10619.57|0
1697012100000|2023-10-11 08:15:00|10618.76|10618.76|10618.14|10618.14|10619.13|10619.13|10613.22|10613.22|0
1697012400000|2023-10-11 08:20:00|10617.66|10617.66|10613.68|10613.68|10620.08|10620.08|10613.18|10613.18|0
1697012700000|2023-10-11 08:25:00|10612.88|10612.88|10606.7|10606.7|10614.66|10614.66|10604.63|10604.63|0
1697013000000|2023-10-11 08:30:00|10607.5|10607.5|10623.9|10623.9|10623.9|10623.9|10607.5|10607.5|0
1697013300000|2023-10-11 08:35:00|10624.71|10624.71|10636.53|10636.53|10636.53|10636.53|10624.71|10624.71|0
1697013600000|2023-10-11 08:40:00|10638.73|10638.73|10627.65|10627.65|10638.73|10638.73|10627.65|10627.65|0
1697013900000|2023-10-11 08:45:00|10626.84|10626.84|10621.77|10621.77|10632.22|10632.22|10621.32|10621.32|0
1697014200000|2023-10-11 08:50:00|10620.97|10620.97|10622.81|10622.81|10622.81|10622.81|10619.61|10619.61|0
1697014500000|2023-10-11 08:55:00|10622|10622|10613.85|10613.85|10623.58|10623.58|10613.85|10613.85|0
1697014800000|2023-10-11 09:00:00|10610.34|10610.34|10622.74|10622.74|10623.55|10623.55|10610.34|10610.34|0
1697015100000|2023-10-11 09:05:00|10623.19|10623.19|10613.5|10613.5|10623.19|10623.19|10610.31|10610.31|0
1697015400000|2023-10-11 09:10:00|10612.03|10612.03|10611.12|10611.12|10612.03|10612.03|10604.05|10604.05|0
1697015700000|2023-10-11 09:15:00|10608.41|10608.41|10608.35|10608.35|10608.41|10608.41|10598.43|10598.43|0
1697016000000|2023-10-11 09:20:00|10607.54|10607.54|10607.02|10607.02|10608.38|10608.38|10604.71|10604.71|0
1697016300000|2023-10-11 09:25:00|10607.47|10607.47|10596.18|10596.18|10609.81|10609.81|10592.73|10592.73|0
1697016600000|2023-10-11 09:30:00|10595.22|10595.22|10598.98|10598.98|10600.54|10600.54|10594.05|10594.05|0
1697016900000|2023-10-11 09:35:00|10601.86|10601.86|10602.66|10602.66|10606.74|10606.74|10601.62|10601.62|0
1697017200000|2023-10-11 09:40:00|10603.47|10603.47|10619.21|10619.21|10619.21|10619.21|10603.47|10603.47|0
1697017500000|2023-10-11 09:45:00|10623.44|10623.44|10620.26|10620.26|10624.25|10624.25|10620.26|10620.26|0
1697017800000|2023-10-11 09:50:00|10619.81|10619.81|10615.17|10615.17|10623.08|10623.08|10613.94|10613.94|0
1697018100000|2023-10-11 09:55:00|10610.71|10610.71|10598.37|10598.37|10610.71|10610.71|10595.16|10595.16|0
1697018400000|2023-10-11 10:00:00|10599.27|10599.27|10613.64|10613.64|10615.69|10615.69|10599.27|10599.27|0
1697018700000|2023-10-11 10:05:00|10614.55|10614.55|10608.29|10608.29|10618.43|10618.43|10608.29|10608.29|0
1697019000000|2023-10-11 10:10:00|10609.2|10609.2|10613.6|10613.6|10613.6|10613.6|10609.2|10609.2|0
1697019300000|2023-10-11 10:15:00|10614.5|10614.5|10620.66|10620.66|10621.62|10621.62|10614.5|10614.5|0
1697019600000|2023-10-11 10:20:00|10615.2|10615.2|10613.31|10613.31|10615.2|10615.2|10613.31|10613.31|0
1697019900000|2023-10-11 10:25:00|10611.06|10611.06|10611.12|10611.12|10611.48|10611.48|10608.96|10608.96|0
1697020200000|2023-10-11 10:30:00|10611.85|10611.85|10611.06|10611.06|10613.11|10613.11|10611.06|10611.06|0
1697020500000|2023-10-11 10:35:00|10610.33|10610.33|10620.07|10620.07|10620.55|10620.55|10610.33|10610.33|0
1697020800000|2023-10-11 10:40:00|10620.8|10620.8|10624.26|10624.26|10624.99|10624.99|10617.56|10617.56|0
1697021100000|2023-10-11 10:45:00|10623.45|10623.45|10623.98|10623.98|10623.98|10623.98|10621.84|10621.84|0
1697021400000|2023-10-11 10:50:00|10621.52|10621.52|10616.19|10616.19|10621.52|10621.52|10614.03|10614.03|0
1697021700000|2023-10-11 10:55:00|10618.58|10618.58|10620.85|10620.85|10620.85|10620.85|10618.13|10618.13|0
1697022000000|2023-10-11 11:00:00|10622.31|10622.31|10621.47|10621.47|10623.29|10623.29|10621.47|10621.47|0
1697022300000|2023-10-11 11:05:00|10621.92|10621.92|10634.25|10634.25|10634.25|10634.25|10621.92|10621.92|0
1697022600000|2023-10-11 11:10:00|10633.44|10633.44|10632.86|10632.86|10634.42|10634.42|10630.84|10630.84|0
1697022900000|2023-10-11 11:15:00|10633.37|10633.37|10633.67|10633.67|10635.28|10635.28|10632.41|10632.41|0
1697023200000|2023-10-11 11:20:00|10634.4|10634.4|10637.86|10637.86|10637.86|10637.86|10633.67|10633.67|0
1697023500000|2023-10-11 11:25:00|10639.3|10639.3|10647.88|10647.88|10648.69|10648.69|10637.69|10637.69|0
1697023800000|2023-10-11 11:30:00|10647.77|10647.77|10665.87|10665.87|10666.32|10666.32|10647.77|10647.77|0
1697024100000|2023-10-11 11:35:00|10664.97|10664.97|10664.95|10664.95|10666.54|10666.54|10664.16|10664.16|0
1697024400000|2023-10-11 11:40:00|10663.99|10663.99|10655.85|10655.85|10663.99|10663.99|10655.85|10655.85|0
1697024700000|2023-10-11 11:45:00|10655.04|10655.04|10668.39|10668.39|10669.13|10669.13|10655.04|10655.04|0
1697025000000|2023-10-11 11:50:00|10669.2|10669.2|10668.7|10668.7|10670.23|10670.23|10667.83|10667.83|0
1697025300000|2023-10-11 11:55:00|10669.49|10669.49|10661.96|10661.96|10669.49|10669.49|10659.41|10659.41|0
1697025600000|2023-10-11 12:00:00|10662.77|10662.77|10675.74|10675.74|10675.74|10675.74|10662.77|10662.77|0
1697025900000|2023-10-11 12:05:00|10676.19|10676.19|10691.88|10691.88|10703.06|10703.06|10676.19|10676.19|0
1697026200000|2023-10-11 12:10:00|10691.38|10691.38|10682.85|10682.85|10693.3|10693.3|10681.15|10681.15|0
1697026500000|2023-10-11 12:15:00|10682.06|10682.06|10681.52|10681.52|10682.32|10682.32|10680.26|10680.26|0
1697026800000|2023-10-11 12:20:00|10680.72|10680.72|10711.79|10711.79|10711.79|10711.79|10680.72|10680.72|0
1697027100000|2023-10-11 12:25:00|10706.51|10706.51|10716.55|10716.55|10716.55|10716.55|10695.01|10695.01|0
1697027400000|2023-10-11 12:30:00|10718.41|10718.41|10696.73|10696.73|10718.41|10718.41|10696.73|10696.73|0
1697027700000|2023-10-11 12:35:00|10697.18|10697.18|10697.83|10697.83|10702.6|10702.6|10692.49|10692.49|0
1697028000000|2023-10-11 12:40:00|10698.28|10698.28|10694.1|10694.1|10699.58|10699.58|10692.6|10692.6|0
1697028300000|2023-10-11 12:45:00|10691.88|10691.88|10689.06|10689.06|10695.24|10695.24|10685.97|10685.97|0
1697028600000|2023-10-11 12:50:00|10690.02|10690.02|10694.38|10694.38|10694.38|10694.38|10690.02|10690.02|0
1697028900000|2023-10-11 12:55:00|10699.79|10699.79|10704.72|10704.72|10706.34|10706.34|10697.75|10697.75|0
1697029200000|2023-10-11 13:00:00|10703.37|10703.37|10701.18|10701.18|10705.14|10705.14|10694.19|10694.19|0
1697029500000|2023-10-11 13:05:00|10700.37|10700.37|10706.02|10706.02|10706.02|10706.02|10700.37|10700.37|0
1697029800000|2023-10-11 13:10:00|10706.51|10706.51|10703.52|10703.52|10706.51|10706.51|10702.79|10702.79|0
1697030100000|2023-10-11 13:15:00|10704.81|10704.81|10696.46|10696.46|10707.32|10707.32|10696.46|10696.46|0
1697030400000|2023-10-11 13:20:00|10697.37|10697.37|10691.81|10691.81|10697.37|10697.37|10691.81|10691.81|0
1697030700000|2023-10-11 13:25:00|10692.06|10692.06|10694.66|10694.66|10703.19|10703.19|10691.81|10691.81|0
1697031000000|2023-10-11 13:30:00|10697.88|10697.88|10719.18|10719.18|10730.35|10730.35|10697.88|10697.88|0
1697031300000|2023-10-11 13:35:00|10718.21|10718.21|10742.9|10742.9|10750.26|10750.26|10711.76|10711.76|0
1697031600000|2023-10-11 13:40:00|10743.71|10743.71|10735.79|10735.79|10744.67|10744.67|10731.84|10731.84|0
1697031900000|2023-10-11 13:45:00|10734.5|10734.5|10730.79|10730.79|10736.14|10736.14|10724.26|10724.26|0
1697032200000|2023-10-11 13:50:00|10732.38|10732.38|10736.03|10736.03|10737.3|10737.3|10715.21|10715.21|0
1697032500000|2023-10-11 13:55:00|10735.78|10735.78|10720.71|10720.71|10735.78|10735.78|10720.71|10720.71|0
1697032800000|2023-10-11 14:00:00|10719.97|10719.97|10709.97|10709.97|10719.97|10719.97|10702.25|10702.25|0
1697033100000|2023-10-11 14:05:00|10710.25|10710.25|10723.67|10723.67|10725.2|10725.2|10710.25|10710.25|0
1697033400000|2023-10-11 14:10:00|10719.58|10719.58|10698.25|10698.25|10719.58|10719.58|10698.25|10698.25|0
1697033700000|2023-10-11 14:15:00|10702.36|10702.36|10696.74|10696.74|10704.75|10704.75|10696.74|10696.74|0
1697034000000|2023-10-11 14:20:00|10696|10696|10677.22|10677.22|10698.74|10698.74|10673.3|10673.3|0
1697034300000|2023-10-11 14:25:00|10676.49|10676.49|10676.8|10676.8|10678.31|10678.31|10660.77|10660.77|0
1697034600000|2023-10-11 14:30:00|10678.42|10678.42|10676.79|10676.79|10684.54|10684.54|10676.75|10676.75|0
1697034900000|2023-10-11 14:35:00|10676.31|10676.31|10679.51|10679.51|10679.96|10679.96|10673.41|10673.41|0
1697035200000|2023-10-11 14:40:00|10678.7|10678.7|10685.67|10685.67|10687.29|10687.29|10678.46|10678.46|0
1697035500000|2023-10-11 14:45:00|10688.47|10688.47|10682.84|10682.84|10688.47|10688.47|10677.68|10677.68|0
1697035800000|2023-10-11 14:50:00|10682.03|10682.03|10693.39|10693.39|10695.1|10695.1|10682.03|10682.03|0
1697036100000|2023-10-11 14:55:00|10691.78|10691.78|10696.2|10696.2|10696.68|10696.68|10691.14|10691.14|0
1697036400000|2023-10-11 15:00:00|10697.01|10697.01|10714.89|10714.89|10714.89|10714.89|10697.01|10697.01|0
1697036700000|2023-10-11 15:05:00|10715.62|10715.62|10694.8|10694.8|10717.14|10717.14|10692.35|10692.35|0
1697037000000|2023-10-11 15:10:00|10693.84|10693.84|10666.7|10666.7|10695.48|10695.48|10666.7|10666.7|0
1697037300000|2023-10-11 15:15:00|10666.22|10666.22|10664.23|10664.23|10666.67|10666.67|10652.94|10652.94|0
1697037600000|2023-10-11 15:20:00|10661.28|10661.28|10657.65|10657.65|10661.69|10661.69|10657.64|10657.64|0
1697037900000|2023-10-11 15:25:00|10658.13|10658.13|10666.46|10666.46|10666.46|10666.46|10658.13|10658.13|0
1697094900000|2023-10-12 07:15:00|10622.47|10622.47|10595.36|10595.36|10622.47|10622.47|10594.56|10594.56|0
1697095200000|2023-10-12 07:20:00|10589.72|10589.72|10605.85|10605.85|10605.85|10605.85|10588.13|10588.13|0
1697095500000|2023-10-12 07:25:00|10608.1|10608.1|10606.78|10606.78|10608.84|10608.84|10599.07|10599.07|0
1697095800000|2023-10-12 07:30:00|10604.36|10604.36|10603.12|10603.12|10609.46|10609.46|10603.12|10603.12|0
1697096100000|2023-10-12 07:35:00|10601.5|10601.5|10583.06|10583.06|10601.5|10601.5|10583.06|10583.06|0
1697096400000|2023-10-12 07:40:00|10582.1|10582.1|10581.69|10581.69|10589.01|10589.01|10580.73|10580.73|0
1697096700000|2023-10-12 07:45:00|10583.49|10583.49|10574.58|10574.58|10584.3|10584.3|10573.77|10573.77|0
1697097000000|2023-10-12 07:50:00|10575.93|10575.93|10577.71|10577.71|10585.94|10585.94|10575.93|10575.93|0
1697097300000|2023-10-12 07:55:00|10579.06|10579.06|10578.56|10578.56|10582.06|10582.06|10577.88|10577.88|0
1697097600000|2023-10-12 08:00:00|10580.03|10580.03|10570.24|10570.24|10580.99|10580.99|10570.24|10570.24|0
1697097900000|2023-10-12 08:05:00|10568.89|10568.89|10584.07|10584.07|10584.07|10584.07|10565.71|10565.71|0
1697098200000|2023-10-12 08:10:00|10584.87|10584.87|10578.89|10578.89|10584.87|10584.87|10574.72|10574.72|0
1697098500000|2023-10-12 08:15:00|10579.7|10579.7|10599.88|10599.88|10599.88|10599.88|10579.7|10579.7|0
1697098800000|2023-10-12 08:20:00|10596.92|10596.92|10600.07|10600.07|10600.07|10600.07|10596.92|10596.92|0
1697099100000|2023-10-12 08:25:00|10603.62|10603.62|10611.4|10611.4|10623.06|10623.06|10603.62|10603.62|0
1697099400000|2023-10-12 08:30:00|10612.3|10612.3|10613.59|10613.59|10613.59|10613.59|10607.97|10607.97|0
1697099700000|2023-10-12 08:35:00|10615.18|10615.18|10609.28|10609.28|10619.07|10619.07|10609.28|10609.28|0
1697100000000|2023-10-12 08:40:00|10608.17|10608.17|10615.76|10615.76|10615.76|10615.76|10606.44|10606.44|0
1697100300000|2023-10-12 08:45:00|10617.53|10617.53|10604.92|10604.92|10617.53|10617.53|10600.39|10600.39|0
1697100600000|2023-10-12 08:50:00|10604.47|10604.47|10614.86|10614.86|10616.45|10616.45|10604.47|10604.47|0
1697100900000|2023-10-12 08:55:00|10615.67|10615.67|10616.78|10616.78|10619|10619|10615.67|10615.67|0
1697101200000|2023-10-12 09:00:00|10618.98|10618.98|10619.44|10619.44|10622|10622|10611.35|10611.35|0
1697101500000|2023-10-12 09:05:00|10620.25|10620.25|10621.89|10621.89|10624.86|10624.86|10620.25|10620.25|0
1697101800000|2023-10-12 09:10:00|10622.34|10622.34|10614.23|10614.23|10622.34|10622.34|10612.62|10612.62|0
1697102100000|2023-10-12 09:15:00|10615.03|10615.03|10615.26|10615.26|10616.06|10616.06|10612.74|10612.74|0
1697102400000|2023-10-12 09:20:00|10613.55|10613.55|10611.25|10611.25|10616.51|10616.51|10606.09|10606.09|0
1697102700000|2023-10-12 09:25:00|10609.45|10609.45|10594.7|10594.7|10609.45|10609.45|10594.7|10594.7|0
1697103000000|2023-10-12 09:30:00|10595.19|10595.19|10592.3|10592.3|10595.19|10595.19|10591.07|10591.07|0
1697103300000|2023-10-12 09:35:00|10592.87|10592.87|10598.04|10598.04|10598.2|10598.2|10592.87|10592.87|0
1697103600000|2023-10-12 09:40:00|10606.17|10606.17|10610.48|10610.48|10610.48|10610.48|10605.56|10605.56|0
1697103900000|2023-10-12 09:45:00|10611.44|10611.44|10624.61|10624.61|10624.61|10624.61|10610.98|10610.98|0
1697104200000|2023-10-12 09:50:00|10624.3|10624.3|10618.17|10618.17|10625.26|10625.26|10618.17|10618.17|0
1697104500000|2023-10-12 09:55:00|10618.98|10618.98|10618.39|10618.39|10619.98|10619.98|10618.17|10618.17|0
1697104800000|2023-10-12 10:00:00|10616.75|10616.75|10615.7|10615.7|10616.75|10616.75|10615.17|10615.17|0
1697105100000|2023-10-12 10:05:00|10616.15|10616.15|10615.28|10615.28|10616.6|10616.6|10615.28|10615.28|0
1697105400000|2023-10-12 10:10:00|10614.31|10614.31|10614.21|10614.21|10614.31|10614.31|10612.96|10612.96|0
1697105700000|2023-10-12 10:15:00|10615.02|10615.02|10621.66|10621.66|10621.66|10621.66|10615.02|10615.02|0
1697106000000|2023-10-12 10:20:00|10620.86|10620.86|10616.02|10616.02|10620.86|10620.86|10616.02|10616.02|0
1697106300000|2023-10-12 10:25:00|10615.22|10615.22|10607.5|10607.5|10615.22|10615.22|10607.5|10607.5|0
1697106600000|2023-10-12 10:30:00|10608.95|10608.95|10610.34|10610.34|10610.34|10610.34|10602.69|10602.69|0
1697106900000|2023-10-12 10:35:00|10611.15|10611.15|10618|10618|10624.84|10624.84|10609.19|10609.19|0
1697107200000|2023-10-12 10:40:00|10618.81|10618.81|10599|10599|10620.97|10620.97|10598.2|10598.2|0
1697107500000|2023-10-12 10:45:00|10600.12|10600.12|10601.63|10601.63|10605.54|10605.54|10600.12|10600.12|0
1697107800000|2023-10-12 10:50:00|10602.36|10602.36|10621.42|10621.42|10622.79|10622.79|10602.36|10602.36|0
1697108100000|2023-10-12 10:55:00|10622.22|10622.22|10628.68|10628.68|10630.96|10630.96|10622.22|10622.22|0
1697108400000|2023-10-12 11:00:00|10631.61|10631.61|10619.87|10619.87|10634.8|10634.8|10619.87|10619.87|0
1697108700000|2023-10-12 11:05:00|10618.96|10618.96|10615.43|10615.43|10618.96|10618.96|10614.53|10614.53|0
1697109000000|2023-10-12 11:10:00|10614.62|10614.62|10616.02|10616.02|10618.24|10618.24|10613.38|10613.38|0
1697109300000|2023-10-12 11:15:00|10617.56|10617.56|10601.77|10601.77|10617.56|10617.56|10601.77|10601.77|0
1697109600000|2023-10-12 11:20:00|10600.66|10600.66|10608.12|10608.12|10609.37|10609.37|10596.45|10596.45|0
1697109900000|2023-10-12 11:25:00|10607.31|10607.31|10606.09|10606.09|10608.8|10608.8|10606.09|10606.09|0
1697110200000|2023-10-12 11:30:00|10603.9|10603.9|10589.89|10589.89|10603.9|10603.9|10589.89|10589.89|0
1697110500000|2023-10-12 11:35:00|10589.65|10589.65|10590.14|10590.14|10590.14|10590.14|10587.28|10587.28|0
1697110800000|2023-10-12 11:40:00|10591.49|10591.49|10591.59|10591.59|10594.17|10594.17|10589.57|10589.57|0
1697111100000|2023-10-12 11:45:00|10591.11|10591.11|10591.05|10591.05|10591.11|10591.11|10590.15|10590.15|0
1697111400000|2023-10-12 11:50:00|10590.24|10590.24|10580.81|10580.81|10590.24|10590.24|10580.81|10580.81|0
1697111700000|2023-10-12 11:55:00|10581.26|10581.26|10585.21|10585.21|10585.21|10585.21|10580.29|10580.29|0
1697112000000|2023-10-12 12:00:00|10584.72|10584.72|10581.44|10581.44|10585.41|10585.41|10579.93|10579.93|0
1697112300000|2023-10-12 12:05:00|10583.6|10583.6|10588.02|10588.02|10588.02|10588.02|10583.6|10583.6|0
1697112600000|2023-10-12 12:10:00|10587.11|10587.11|10586.21|10586.21|10587.11|10587.11|10583.81|10583.81|0
1697112900000|2023-10-12 12:15:00|10584.62|10584.62|10598.28|10598.28|10599.02|10599.02|10584.17|10584.17|0
1697113200000|2023-10-12 12:20:00|10599.02|10599.02|10599.27|10599.27|10599.27|10599.27|10599.02|10599.02|0
1697113500000|2023-10-12 12:25:00|10605.35|10605.35|10631.98|10631.98|10631.98|10631.98|10605.35|10605.35|0
1697113800000|2023-10-12 12:30:00|10630.51|10630.51|10591.19|10591.19|10630.51|10630.51|10591.19|10591.19|0
1697114100000|2023-10-12 12:35:00|10587.8|10587.8|10579.86|10579.86|10587.8|10587.8|10568|10568|0
1697114400000|2023-10-12 12:40:00|10580.59|10580.59|10585.3|10585.3|10585.3|10585.3|10578.61|10578.61|0
1697114700000|2023-10-12 12:45:00|10588.01|10588.01|10587.4|10587.4|10594.73|10594.73|10585.99|10585.99|0
1697115000000|2023-10-12 12:50:00|10586.49|10586.49|10584.06|10584.06|10586.95|10586.95|10583.5|10583.5|0
1697115300000|2023-10-12 12:55:00|10581.86|10581.86|10559.13|10559.13|10581.86|10581.86|10559.13|10559.13|0
1697115600000|2023-10-12 13:00:00|10560.1|10560.1|10572.33|10572.33|10572.33|10572.33|10560.1|10560.1|0
1697115900000|2023-10-12 13:05:00|10572.22|10572.22|10565.87|10565.87|10576.33|10576.33|10565.87|10565.87|0
1697116200000|2023-10-12 13:10:00|10565.06|10565.06|10556.83|10556.83|10565.06|10565.06|10555.7|10555.7|0
1697116500000|2023-10-12 13:15:00|10558.44|10558.44|10562.5|10562.5|10565.05|10565.05|10558.44|10558.44|0
1697116800000|2023-10-12 13:20:00|10564.41|10564.41|10559.67|10559.67|10569.88|10569.88|10558.04|10558.04|0
1697117100000|2023-10-12 13:25:00|10560.79|10560.79|10561.05|10561.05|10565.76|10565.76|10560.71|10560.71|0
1697117400000|2023-10-12 13:30:00|10560.15|10560.15|10559.79|10559.79|10574.43|10574.43|10555.61|10555.61|0
1697117700000|2023-10-12 13:35:00|10555.94|10555.94|10551.76|10551.76|10563.29|10563.29|10551.76|10551.76|0
1697118000000|2023-10-12 13:40:00|10550.29|10550.29|10527.47|10527.47|10550.29|10550.29|10527.47|10527.47|0
1697118300000|2023-10-12 13:45:00|10523.72|10523.72|10532.53|10532.53|10532.75|10532.75|10519.51|10519.51|0
1697118600000|2023-10-12 13:50:00|10533.26|10533.26|10539.39|10539.39|10550.1|10550.1|10533.26|10533.26|0
1697118900000|2023-10-12 13:55:00|10538.4|10538.4|10545.38|10545.38|10548.36|10548.36|10538.4|10538.4|0
1697119200000|2023-10-12 14:00:00|10544.57|10544.57|10528.46|10528.46|10545.93|10545.93|10520.98|10520.98|0
1697119500000|2023-10-12 14:05:00|10528.95|10528.95|10534.8|10534.8|10541.92|10541.92|10528.95|10528.95|0
1697119800000|2023-10-12 14:10:00|10534.07|10534.07|10530.85|10530.85|10539.04|10539.04|10529.95|10529.95|0
1697120100000|2023-10-12 14:15:00|10530.28|10530.28|10527.86|10527.86|10534.46|10534.46|10525.82|10525.82|0
1697120400000|2023-10-12 14:20:00|10527.05|10527.05|10538.93|10538.93|10539.41|10539.41|10527.05|10527.05|0
1697120700000|2023-10-12 14:25:00|10538.19|10538.19|10533.15|10533.15|10538.19|10538.19|10531.84|10531.84|0
1697121000000|2023-10-12 14:30:00|10534.27|10534.27|10533.84|10533.84|10534.27|10534.27|10527.66|10527.66|0
1697121300000|2023-10-12 14:35:00|10534.32|10534.32|10527.19|10527.19|10536.79|10536.79|10527.19|10527.19|0
1697121600000|2023-10-12 14:40:00|10530.25|10530.25|10531.89|10531.89|10532.7|10532.7|10526.02|10526.02|0
1697121900000|2023-10-12 14:45:00|10531.65|10531.65|10540.1|10540.1|10545.67|10545.67|10531.4|10531.4|0
1697122200000|2023-10-12 14:50:00|10539.65|10539.65|10531.92|10531.92|10539.65|10539.65|10528.85|10528.85|0
1697122500000|2023-10-12 14:55:00|10532.03|10532.03|10541.84|10541.84|10544.83|10544.83|10532.03|10532.03|0
1697122800000|2023-10-12 15:00:00|10542.74|10542.74|10532.87|10532.87|10548.84|10548.84|10531.42|10531.42|0
1697123100000|2023-10-12 15:05:00|10533.32|10533.32|10524.34|10524.34|10533.35|10533.35|10524.34|10524.34|0
1697123400000|2023-10-12 15:10:00|10523.55|10523.55|10520.56|10520.56|10523.9|10523.9|10518.51|10518.51|0
1697123700000|2023-10-12 15:15:00|10519.75|10519.75|10514.81|10514.81|10520.49|10520.49|10514.08|10514.08|0
1697124000000|2023-10-12 15:20:00|10515.62|10515.62|10508.87|10508.87|10515.62|10515.62|10506.05|10506.05|0
1697124300000|2023-10-12 15:25:00|10508.39|10508.39|10516.1|10516.1|10516.1|10516.1|10506.03|10506.03|0
1697181300000|2023-10-13 07:15:00|10490.28|10490.28|10478.47|10478.47|10490.28|10490.28|10478.47|10478.47|0
1697181600000|2023-10-13 07:20:00|10477.51|10477.51|10450.25|10450.25|10479.13|10479.13|10449.94|10449.94|0
1697181900000|2023-10-13 07:25:00|10449.52|10449.52|10463.72|10463.72|10463.72|10463.72|10449.52|10449.52|0
1697182200000|2023-10-13 07:30:00|10466.61|10466.61|10446.35|10446.35|10466.61|10466.61|10445.21|10445.21|0
1697182500000|2023-10-13 07:35:00|10446.83|10446.83|10442.21|10442.21|10447.56|10447.56|10441.02|10441.02|0
1697182800000|2023-10-13 07:40:00|10443.5|10443.5|10437.81|10437.81|10444.68|10444.68|10437.81|10437.81|0
1697183100000|2023-10-13 07:45:00|10437.02|10437.02|10420.21|10420.21|10437.02|10437.02|10420.21|10420.21|0
1697183400000|2023-10-13 07:50:00|10419.75|10419.75|10426.33|10426.33|10426.33|10426.33|10417.84|10417.84|0
1697183700000|2023-10-13 07:55:00|10426.44|10426.44|10424.59|10424.59|10426.44|10426.44|10423.43|10423.43|0
1697184000000|2023-10-13 08:00:00|10428.92|10428.92|10455.2|10455.2|10458.75|10458.75|10428.92|10428.92|0
1697184300000|2023-10-13 08:05:00|10455.31|10455.31|10461.32|10461.32|10461.32|10461.32|10454.26|10454.26|0
1697184600000|2023-10-13 08:10:00|10462.13|10462.13|10473.27|10473.27|10474.89|10474.89|10460.87|10460.87|0
1697184900000|2023-10-13 08:15:00|10474.08|10474.08|10454.06|10454.06|10474.08|10474.08|10453.48|10453.48|0
1697185200000|2023-10-13 08:20:00|10451.68|10451.68|10432.76|10432.76|10451.68|10451.68|10432.76|10432.76|0
1697185500000|2023-10-13 08:25:00|10431.96|10431.96|10431.96|10431.96|10431.96|10431.96|10427.73|10427.73|0
1697185800000|2023-10-13 08:30:00|10434.35|10434.35|10431.46|10431.46|10434.35|10434.35|10431.46|10431.46|0
1697186100000|2023-10-13 08:35:00|10433.08|10433.08|10429.67|10429.67|10436.38|10436.38|10429.67|10429.67|0
1697186400000|2023-10-13 08:40:00|10423.75|10423.75|10418.66|10418.66|10423.75|10423.75|10416.43|10416.43|0
1697186700000|2023-10-13 08:45:00|10417.75|10417.75|10430.16|10430.16|10432.85|10432.85|10416.46|10416.46|0
1697187000000|2023-10-13 08:50:00|10427.73|10427.73|10423.73|10423.73|10427.73|10427.73|10419.25|10419.25|0
1697187300000|2023-10-13 08:55:00|10424.47|10424.47|10424.79|10424.79|10424.79|10424.79|10421.82|10421.82|0
1697187600000|2023-10-13 09:00:00|10426.23|10426.23|10428.01|10428.01|10433.35|10433.35|10424.25|10424.25|0
1697187900000|2023-10-13 09:05:00|10427.22|10427.22|10430.07|10430.07|10430.07|10430.07|10417.25|10417.25|0
1697188200000|2023-10-13 09:10:00|10431.03|10431.03|10440.57|10440.57|10441.98|10441.98|10429.51|10429.51|0
1697188500000|2023-10-13 09:15:00|10438.96|10438.96|10438.58|10438.58|10439.41|10439.41|10431.42|10431.42|0
1697188800000|2023-10-13 09:20:00|10439.06|10439.06|10437.76|10437.76|10439.06|10439.06|10435.68|10435.68|0
1697189100000|2023-10-13 09:25:00|10436.65|10436.65|10437.76|10437.76|10443.83|10443.83|10435.41|10435.41|0
1697189400000|2023-10-13 09:30:00|10436.31|10436.31|10421.23|10421.23|10436.31|10436.31|10421.23|10421.23|0
1697189700000|2023-10-13 09:35:00|10414.75|10414.75|10416.8|10416.8|10419.52|10419.52|10414.75|10414.75|0
1697190000000|2023-10-13 09:40:00|10416.35|10416.35|10412.82|10412.82|10416.35|10416.35|10412.82|10412.82|0
1697190300000|2023-10-13 09:45:00|10409.58|10409.58|10410.55|10410.55|10413.53|10413.53|10405.83|10405.83|0
1697190600000|2023-10-13 09:50:00|10410.07|10410.07|10411.08|10411.08|10414.87|10414.87|10410.07|10410.07|0
1697190900000|2023-10-13 09:55:00|10410.27|10410.27|10404.02|10404.02|10410.27|10410.27|10404.02|10404.02|0
1697191200000|2023-10-13 10:00:00|10401.82|10401.82|10415.27|10415.27|10416.25|10416.25|10401.82|10401.82|0
1697191500000|2023-10-13 10:05:00|10414.37|10414.37|10406.72|10406.72|10414.37|10414.37|10406.72|10406.72|0
1697191800000|2023-10-13 10:10:00|10405.36|10405.36|10399.99|10399.99|10408.36|10408.36|10399.99|10399.99|0
1697192100000|2023-10-13 10:15:00|10403.86|10403.86|10406.11|10406.11|10406.92|10406.92|10403.86|10403.86|0
1697192400000|2023-10-13 10:20:00|10405.63|10405.63|10403.32|10403.32|10405.63|10405.63|10402.42|10402.42|0
1697192700000|2023-10-13 10:25:00|10404.44|10404.44|10400.08|10400.08|10411.43|10411.43|10400.08|10400.08|0
1697193000000|2023-10-13 10:30:00|10400.98|10400.98|10400.25|10400.25|10404.92|10404.92|10399.45|10399.45|0
1697193300000|2023-10-13 10:35:00|10399.35|10399.35|10404.79|10404.79|10404.79|10404.79|10399.35|10399.35|0
1697193600000|2023-10-13 10:40:00|10403.89|10403.89|10395.61|10395.61|10404.6|10404.6|10394.49|10394.49|0
1697193900000|2023-10-13 10:45:00|10395.25|10395.25|10395.14|10395.14|10403.16|10403.16|10395.14|10395.14|0
1697194200000|2023-10-13 10:50:00|10392.91|10392.91|10378.78|10378.78|10392.91|10392.91|10378.78|10378.78|0
1697194500000|2023-10-13 10:55:00|10374.24|10374.24|10369.51|10369.51|10374.97|10374.97|10369.51|10369.51|0
1697194800000|2023-10-13 11:00:00|10367.92|10367.92|10361.4|10361.4|10367.92|10367.92|10359.93|10359.93|0
1697195100000|2023-10-13 11:05:00|10362.3|10362.3|10363.2|10363.2|10363.2|10363.2|10362.3|10362.3|0
1697195400000|2023-10-13 11:10:00|10363.93|10363.93|10374.83|10374.83|10374.83|10374.83|10363.93|10363.93|0
1697195700000|2023-10-13 11:15:00|10375.4|10375.4|10377.41|10377.41|10379.15|10379.15|10375.4|10375.4|0
1697196000000|2023-10-13 11:20:00|10377.86|10377.86|10373.27|10373.27|10379.23|10379.23|10373.27|10373.27|0
1697196300000|2023-10-13 11:25:00|10372.79|10372.79|10364.92|10364.92|10372.79|10372.79|10359.19|10359.19|0
1697196600000|2023-10-13 11:30:00|10364.12|10364.12|10354.52|10354.52|10364.12|10364.12|10353.71|10353.71|0
1697196900000|2023-10-13 11:35:00|10356.79|10356.79|10356.41|10356.41|10358.86|10358.86|10356.41|10356.41|0
1697197200000|2023-10-13 11:40:00|10356.06|10356.06|10338.79|10338.79|10356.06|10356.06|10336.71|10336.71|0
1697197500000|2023-10-13 11:45:00|10336.59|10336.59|10328.93|10328.93|10338.96|10338.96|10328.56|10328.56|0
1697197800000|2023-10-13 11:50:00|10329.73|10329.73|10350.84|10350.84|10356.42|10356.42|10329.73|10329.73|0
1697198100000|2023-10-13 11:55:00|10348.11|10348.11|10340.08|10340.08|10348.11|10348.11|10340.08|10340.08|0
1697198400000|2023-10-13 12:00:00|10341.07|10341.07|10339.33|10339.33|10343.68|10343.68|10339.33|10339.33|0
1697198700000|2023-10-13 12:05:00|10340.07|10340.07|10311.1|10311.1|10340.32|10340.32|10311.1|10311.1|0
1697199000000|2023-10-13 12:10:00|10310.29|10310.29|10295.57|10295.57|10311.73|10311.73|10295.32|10295.32|0
1697199300000|2023-10-13 12:15:00|10293.95|10293.95|10302.87|10302.87|10302.87|10302.87|10292.11|10292.11|0
1697199600000|2023-10-13 12:20:00|10302.39|10302.39|10306.89|10306.89|10309.54|10309.54|10300.5|10300.5|0
1697199900000|2023-10-13 12:25:00|10307.7|10307.7|10293.83|10293.83|10316.43|10316.43|10293.37|10293.37|0
1697200200000|2023-10-13 12:30:00|10294.17|10294.17|10312.71|10312.71|10320.28|10320.28|10292.64|10292.64|0
1697200500000|2023-10-13 12:35:00|10313.52|10313.52|10316.37|10316.37|10316.37|10316.37|10312.73|10312.73|0
1697200800000|2023-10-13 12:40:00|10317.17|10317.17|10329.46|10329.46|10329.46|10329.46|10316.79|10316.79|0
1697201100000|2023-10-13 12:45:00|10330.42|10330.42|10335.82|10335.82|10340.19|10340.19|10329.46|10329.46|0
1697201400000|2023-10-13 12:50:00|10333.62|10333.62|10323.21|10323.21|10333.62|10333.62|10321.77|10321.77|0
1697201700000|2023-10-13 12:55:00|10323.46|10323.46|10344.3|10344.3|10344.3|10344.3|10323.46|10323.46|0
1697202000000|2023-10-13 13:00:00|10345.04|10345.04|10355.04|10355.04|10356.96|10356.96|10345.04|10345.04|0
1697202300000|2023-10-13 13:05:00|10354.14|10354.14|10344.99|10344.99|10354.14|10354.14|10344.5|10344.5|0
1697202600000|2023-10-13 13:10:00|10344.26|10344.26|10335.38|10335.38|10344.26|10344.26|10331.83|10331.83|0
1697202900000|2023-10-13 13:15:00|10336.18|10336.18|10335.03|10335.03|10336.18|10336.18|10331.58|10331.58|0
1697203200000|2023-10-13 13:20:00|10333.41|10333.41|10320.83|10320.83|10333.77|10333.77|10320.83|10320.83|0
1697203500000|2023-10-13 13:25:00|10319.85|10319.85|10313.1|10313.1|10319.85|10319.85|10306.97|10306.97|0
1697203800000|2023-10-13 13:30:00|10313.84|10313.84|10306.92|10306.92|10324.21|10324.21|10306.36|10306.36|0
1697204100000|2023-10-13 13:35:00|10303.05|10303.05|10302.45|10302.45|10303.05|10303.05|10296.5|10296.5|0
1697204400000|2023-10-13 13:40:00|10303.63|10303.63|10307.22|10307.22|10309.82|10309.82|10303.63|10303.63|0
1697204700000|2023-10-13 13:45:00|10306.42|10306.42|10304.23|10304.23|10306.42|10306.42|10302.2|10302.2|0
1697205000000|2023-10-13 13:50:00|10304.47|10304.47|10324.09|10324.09|10326.43|10326.43|10299.66|10299.66|0
1697205300000|2023-10-13 13:55:00|10323.84|10323.84|10321.48|10321.48|10324.63|10324.63|10315.28|10315.28|0
1697205600000|2023-10-13 14:00:00|10320.04|10320.04|10314.78|10314.78|10320.04|10320.04|10307.17|10307.17|0
1697205900000|2023-10-13 14:05:00|10315.57|10315.57|10314.86|10314.86|10323.44|10323.44|10309.91|10309.91|0
1697206200000|2023-10-13 14:10:00|10314.62|10314.62|10307.45|10307.45|10315.99|10315.99|10307.45|10307.45|0
1697206500000|2023-10-13 14:15:00|10307.53|10307.53|10299.6|10299.6|10307.53|10307.53|10291.83|10291.83|0
1697206800000|2023-10-13 14:20:00|10300.09|10300.09|10319.74|10319.74|10322.15|10322.15|10300.09|10300.09|0
1697207100000|2023-10-13 14:25:00|10318.93|10318.93|10319.69|10319.69|10320.48|10320.48|10318.65|10318.65|0
1697207400000|2023-10-13 14:30:00|10318.89|10318.89|10314.28|10314.28|10319.69|10319.69|10313.55|10313.55|0
1697207700000|2023-10-13 14:35:00|10315.18|10315.18|10303.35|10303.35|10320.59|10320.59|10303.35|10303.35|0
1697208000000|2023-10-13 14:40:00|10302.55|10302.55|10287.75|10287.75|10302.55|10302.55|10284.75|10284.75|0
1697208300000|2023-10-13 14:45:00|10286.16|10286.16|10283.31|10283.31|10286.16|10286.16|10281.52|10281.52|0
1697208600000|2023-10-13 14:50:00|10282.82|10282.82|10260.83|10260.83|10282.82|10282.82|10260.62|10260.62|0
1697208900000|2023-10-13 14:55:00|10262.75|10262.75|10267.94|10267.94|10270.61|10270.61|10262.75|10262.75|0
1697209200000|2023-10-13 15:00:00|10266.35|10266.35|10252.43|10252.43|10266.35|10266.35|10252.43|10252.43|0
1697209500000|2023-10-13 15:05:00|10250.01|10250.01|10246.91|10246.91|10252.68|10252.68|10241.87|10241.87|0
1697209800000|2023-10-13 15:10:00|10247.7|10247.7|10248.02|10248.02|10259.43|10259.43|10242.47|10242.47|0
1697210100000|2023-10-13 15:15:00|10247.05|10247.05|10257.41|10257.41|10258.25|10258.25|10239.83|10239.83|0
1697210400000|2023-10-13 15:20:00|10256.68|10256.68|10261.26|10261.26|10261.96|10261.96|10249.01|10249.01|0
1697210700000|2023-10-13 15:25:00|10261.37|10261.37|10260.3|10260.3|10261.37|10261.37|10251.99|10251.99|0
1697440500000|2023-10-16 07:15:00|10338.3|10338.3|10310.05|10310.05|10338.3|10338.3|10310.05|10310.05|0
1697440800000|2023-10-16 07:20:00|10306.87|10306.87|10300.88|10300.88|10306.87|10306.87|10293.26|10293.26|0
1697441100000|2023-10-16 07:25:00|10301.67|10301.67|10309.46|10309.46|10313.51|10313.51|10282.09|10282.09|0
1697441400000|2023-10-16 07:30:00|10310.36|10310.36|10309.68|10309.68|10321.77|10321.77|10309.23|10309.23|0
1697441700000|2023-10-16 07:35:00|10311.03|10311.03|10309.54|10309.54|10316.64|10316.64|10307.79|10307.79|0
1697442000000|2023-10-16 07:40:00|10308.42|10308.42|10293.14|10293.14|10311.28|10311.28|10292.41|10292.41|0
1697442300000|2023-10-16 07:45:00|10294.62|10294.62|10287.73|10287.73|10300.46|10300.46|10287.73|10287.73|0
1697442600000|2023-10-16 07:50:00|10285.3|10285.3|10288.45|10288.45|10296.99|10296.99|10285.3|10285.3|0
1697442900000|2023-10-16 07:55:00|10286.56|10286.56|10277|10277|10286.56|10286.56|10275.99|10275.99|0
1697443200000|2023-10-16 08:00:00|10276.27|10276.27|10264.43|10264.43|10276.27|10276.27|10259.77|10259.77|0
1697443500000|2023-10-16 08:05:00|10262.63|10262.63|10257.4|10257.4|10264.48|10264.48|10251.58|10251.58|0
1697443800000|2023-10-16 08:10:00|10258.88|10258.88|10261.5|10261.5|10263.14|10263.14|10258.88|10258.88|0
1697444100000|2023-10-16 08:15:00|10260.71|10260.71|10273.23|10273.23|10273.23|10273.23|10254.08|10254.08|0
1697444400000|2023-10-16 08:20:00|10275.45|10275.45|10300.3|10300.3|10300.3|10300.3|10275.45|10275.45|0
1697444700000|2023-10-16 08:25:00|10300.78|10300.78|10317.36|10317.36|10321.22|10321.22|10300.78|10300.78|0
1697445000000|2023-10-16 08:30:00|10313.43|10313.43|10301|10301|10313.43|10313.43|10301|10301|0
1697445300000|2023-10-16 08:35:00|10302.35|10302.35|10303.9|10303.9|10305.32|10305.32|10302.35|10302.35|0
1697445600000|2023-10-16 08:40:00|10302.19|10302.19|10308.2|10308.2|10308.2|10308.2|10301.49|10301.49|0
1697445900000|2023-10-16 08:45:00|10310.45|10310.45|10310.35|10310.35|10312.12|10312.12|10306.5|10306.5|0
1697446200000|2023-10-16 08:50:00|10311.31|10311.31|10314.73|10314.73|10316.9|10316.9|10311.31|10311.31|0
1697446500000|2023-10-16 08:55:00|10314.45|10314.45|10311.84|10311.84|10317.78|10317.78|10309.59|10309.59|0
1697446800000|2023-10-16 09:00:00|10313.43|10313.43|10319.8|10319.8|10320.28|10320.28|10309.02|10309.02|0
1697447100000|2023-10-16 09:05:00|10319.3|10319.3|10319.63|10319.63|10326.03|10326.03|10319.3|10319.3|0
1697447400000|2023-10-16 09:10:00|10318.01|10318.01|10306.34|10306.34|10318.42|10318.42|10306.34|10306.34|0
1697447700000|2023-10-16 09:15:00|10307.15|10307.15|10311.23|10311.23|10312.02|10312.02|10305.39|10305.39|0
1697448000000|2023-10-16 09:20:00|10312.58|10312.58|10304.29|10304.29|10312.58|10312.58|10304.29|10304.29|0
1697448300000|2023-10-16 09:25:00|10303.5|10303.5|10312.97|10312.97|10312.97|10312.97|10303.5|10303.5|0
1697448600000|2023-10-16 09:30:00|10312.17|10312.17|10332.71|10332.71|10332.71|10332.71|10312.17|10312.17|0
1697448900000|2023-10-16 09:35:00|10329.89|10329.89|10333.23|10333.23|10333.23|10333.23|10329.89|10329.89|0
1697449200000|2023-10-16 09:40:00|10333.46|10333.46|10332.74|10332.74|10333.91|10333.91|10330.36|10330.36|0
1697449500000|2023-10-16 09:45:00|10333.19|10333.19|10332.86|10332.86|10340.66|10340.66|10332.86|10332.86|0
1697449800000|2023-10-16 09:50:00|10333.31|10333.31|10331.24|10331.24|10333.31|10333.31|10329.22|10329.22|0
1697450100000|2023-10-16 09:55:00|10330.51|10330.51|10328.93|10328.93|10332.66|10332.66|10328.93|10328.93|0
1697450400000|2023-10-16 10:00:00|10325.57|10325.57|10315.75|10315.75|10325.57|10325.57|10314.28|10314.28|0
1697450700000|2023-10-16 10:05:00|10313.95|10313.95|10301.48|10301.48|10313.95|10313.95|10296.49|10296.49|0
1697451000000|2023-10-16 10:10:00|10302.27|10302.27|10306.27|10306.27|10306.27|10306.27|10302.27|10302.27|0
1697451300000|2023-10-16 10:15:00|10306.72|10306.72|10311.6|10311.6|10311.6|10311.6|10306.72|10306.72|0
1697451600000|2023-10-16 10:20:00|10313.97|10313.97|10315.08|10315.08|10319.72|10319.72|10313.97|10313.97|0
1697451900000|2023-10-16 10:25:00|10319.56|10319.56|10319.45|10319.45|10324.02|10324.02|10319.45|10319.45|0
1697452200000|2023-10-16 10:30:00|10320.26|10320.26|10319.99|10319.99|10320.26|10320.26|10318.37|10318.37|0
1697452500000|2023-10-16 10:35:00|10321.1|10321.1|10323.3|10323.3|10324.2|10324.2|10321.1|10321.1|0
1697452800000|2023-10-16 10:40:00|10322.19|10322.19|10324.54|10324.54|10325.45|10325.45|10321.71|10321.71|0
1697453100000|2023-10-16 10:45:00|10323.81|10323.81|10321.78|10321.78|10324.16|10324.16|10321.74|10321.74|0
1697453400000|2023-10-16 10:50:00|10320.66|10320.66|10313.99|10313.99|10320.66|10320.66|10311.93|10311.93|0
1697453700000|2023-10-16 10:55:00|10313.54|10313.54|10314.97|10314.97|10314.97|10314.97|10312.64|10312.64|0
1697454000000|2023-10-16 11:00:00|10318.24|10318.24|10309.9|10309.9|10319.86|10319.86|10309.89|10309.89|0
1697454300000|2023-10-16 11:05:00|10310.35|10310.35|10299.23|10299.23|10310.35|10310.35|10299.23|10299.23|0
1697454600000|2023-10-16 11:10:00|10296.53|10296.53|10300.93|10300.93|10300.93|10300.93|10295.09|10295.09|0
1697454900000|2023-10-16 11:15:00|10302.86|10302.86|10300.43|10300.43|10303.66|10303.66|10299.45|10299.45|0
1697455200000|2023-10-16 11:20:00|10299.62|10299.62|10299.66|10299.66|10300.64|10300.64|10298.42|10298.42|0
1697455500000|2023-10-16 11:25:00|10299.09|10299.09|10302.91|10302.91|10306.38|10306.38|10296.72|10296.72|0
1697455800000|2023-10-16 11:30:00|10303.39|10303.39|10307.84|10307.84|10307.84|10307.84|10303.39|10303.39|0
1697456100000|2023-10-16 11:35:00|10306.88|10306.88|10308.4|10308.4|10310.47|10310.47|10303.35|10303.35|0
1697456400000|2023-10-16 11:40:00|10307.95|10307.95|10307.51|10307.51|10307.95|10307.95|10306.55|10306.55|0
1697456700000|2023-10-16 11:45:00|10306.07|10306.07|10302.32|10302.32|10306.07|10306.07|10301.87|10301.87|0
1697457000000|2023-10-16 11:50:00|10303.22|10303.22|10300.94|10300.94|10303.22|10303.22|10300.45|10300.45|0
1697457300000|2023-10-16 11:55:00|10299.47|10299.47|10294.03|10294.03|10299.47|10299.47|10293.07|10293.07|0
1697457600000|2023-10-16 12:00:00|10294.48|10294.48|10294.98|10294.98|10294.98|10294.98|10294.48|10294.48|0
1697457900000|2023-10-16 12:05:00|10294.17|10294.17|10271.88|10271.88|10294.17|10294.17|10269.95|10269.95|0
1697458200000|2023-10-16 12:10:00|10272.36|10272.36|10270.4|10270.4|10275.97|10275.97|10269.95|10269.95|0
1697458500000|2023-10-16 12:15:00|10269.95|10269.95|10274.59|10274.59|10289.72|10289.72|10269.95|10269.95|0
1697458800000|2023-10-16 12:20:00|10276.39|10276.39|10276.73|10276.73|10288.46|10288.46|10276.39|10276.39|0
1697459100000|2023-10-16 12:25:00|10275.77|10275.77|10287.11|10287.11|10287.11|10287.11|10271.33|10271.33|0
1697459400000|2023-10-16 12:30:00|10297.19|10297.19|10283.94|10283.94|10299|10299|10282.42|10282.42|0
1697459700000|2023-10-16 12:35:00|10283.03|10283.03|10277.43|10277.43|10283.03|10283.03|10271.49|10271.49|0
1697460000000|2023-10-16 12:40:00|10274.89|10274.89|10272.07|10272.07|10275.34|10275.34|10270.72|10270.72|0
1697460300000|2023-10-16 12:45:00|10272.8|10272.8|10281.39|10281.39|10281.39|10281.39|10272.8|10272.8|0
1697460600000|2023-10-16 12:50:00|10282.68|10282.68|10281.62|10281.62|10284.94|10284.94|10278.79|10278.79|0
1697460900000|2023-10-16 12:55:00|10280.89|10280.89|10277.99|10277.99|10283.44|10283.44|10277.99|10277.99|0
1697461200000|2023-10-16 13:00:00|10277.03|10277.03|10276.11|10276.11|10278.86|10278.86|10275.73|10275.73|0
1697461500000|2023-10-16 13:05:00|10274.84|10274.84|10275.43|10275.43|10277.69|10277.69|10272.74|10272.74|0
1697461800000|2023-10-16 13:10:00|10274.7|10274.7|10275.04|10275.04|10275.04|10275.04|10274.14|10274.14|0
1697462100000|2023-10-16 13:15:00|10276.96|10276.96|10279.99|10279.99|10282.03|10282.03|10273.98|10273.98|0
1697462400000|2023-10-16 13:20:00|10278.74|10278.74|10282.24|10282.24|10282.24|10282.24|10278.74|10278.74|0
1697462700000|2023-10-16 13:25:00|10282.35|10282.35|10268.46|10268.46|10284.08|10284.08|10268.46|10268.46|0
1697463000000|2023-10-16 13:30:00|10268.91|10268.91|10267.3|10267.3|10272.45|10272.45|10267.3|10267.3|0
1697463300000|2023-10-16 13:35:00|10270.83|10270.83|10273.79|10273.79|10274|10274|10270.38|10270.38|0
1697463600000|2023-10-16 13:40:00|10270.19|10270.19|10260.38|10260.38|10270.19|10270.19|10258.67|10258.67|0
1697463900000|2023-10-16 13:45:00|10259.9|10259.9|10255.72|10255.72|10266.44|10266.44|10254.1|10254.1|0
1697464200000|2023-10-16 13:50:00|10256.17|10256.17|10283.62|10283.62|10283.62|10283.62|10256.17|10256.17|0
1697464500000|2023-10-16 13:55:00|10280.02|10280.02|10287.9|10287.9|10288.8|10288.8|10278.74|10278.74|0
1697464800000|2023-10-16 14:00:00|10287.45|10287.45|10283.86|10283.86|10287.45|10287.45|10278.55|10278.55|0
1697465100000|2023-10-16 14:05:00|10282.96|10282.96|10283.6|10283.6|10283.6|10283.6|10271.57|10271.57|0
1697465400000|2023-10-16 14:10:00|10282.87|10282.87|10293.29|10293.29|10302.83|10302.83|10282.87|10282.87|0
1697465700000|2023-10-16 14:15:00|10294.02|10294.02|10313.94|10313.94|10313.94|10313.94|10294.02|10294.02|0
1697466000000|2023-10-16 14:20:00|10313.7|10313.7|10331.92|10331.92|10333.03|10333.03|10313.29|10313.29|0
1697466300000|2023-10-16 14:25:00|10331.8|10331.8|10334.77|10334.77|10341.58|10341.58|10331.8|10331.8|0
1697466600000|2023-10-16 14:30:00|10331.58|10331.58|10336.25|10336.25|10337.27|10337.27|10328.96|10328.96|0
1697466900000|2023-10-16 14:35:00|10336.7|10336.7|10333.1|10333.1|10343.89|10343.89|10333.1|10333.1|0
1697467200000|2023-10-16 14:40:00|10335.25|10335.25|10336.12|10336.12|10346.8|10346.8|10333.78|10333.78|0
1697467500000|2023-10-16 14:45:00|10337.02|10337.02|10333.81|10333.81|10338.87|10338.87|10333.81|10333.81|0
1697467800000|2023-10-16 14:50:00|10333.02|10333.02|10329.01|10329.01|10333.02|10333.02|10328.2|10328.2|0
1697468100000|2023-10-16 14:55:00|10327.65|10327.65|10312.95|10312.95|10327.72|10327.72|10311.97|10311.97|0
1697468400000|2023-10-16 15:00:00|10314.54|10314.54|10315.01|10315.01|10319.18|10319.18|10313.55|10313.55|0
1697468700000|2023-10-16 15:05:00|10314.9|10314.9|10310.25|10310.25|10316.32|10316.32|10310.25|10310.25|0
1697469000000|2023-10-16 15:10:00|10310.7|10310.7|10291.69|10291.69|10312.24|10312.24|10291.69|10291.69|0
1697469300000|2023-10-16 15:15:00|10290.34|10290.34|10307.57|10307.57|10309.43|10309.43|10290.34|10290.34|0
1697469600000|2023-10-16 15:20:00|10307.12|10307.12|10319.8|10319.8|10321.51|10321.51|10307.12|10307.12|0
1697469900000|2023-10-16 15:25:00|10319.35|10319.35|10318.73|10318.73|10330.57|10330.57|10316.86|10316.86|0
1697526900000|2023-10-17 07:15:00|10142.53|10142.53|10180.7|10180.7|10181.15|10181.15|10142.53|10142.53|0
1697527200000|2023-10-17 07:20:00|10185.83|10185.83|10182.52|10182.52|10195.5|10195.5|10181.92|10181.92|0
1697527500000|2023-10-17 07:25:00|10177.36|10177.36|10159.5|10159.5|10177.36|10177.36|10156.19|10156.19|0
1697527800000|2023-10-17 07:30:00|10155.95|10155.95|10139.34|10139.34|10157.87|10157.87|10136.95|10136.95|0
1697528100000|2023-10-17 07:35:00|10137.75|10137.75|10164.08|10164.08|10164.81|10164.81|10137.75|10137.75|0
1697528400000|2023-10-17 07:40:00|10164.36|10164.36|10209.35|10209.35|10210.08|10210.08|10164.36|10164.36|0
1697528700000|2023-10-17 07:45:00|10211.57|10211.57|10226.39|10226.39|10228.17|10228.17|10211.57|10211.57|0
1697529000000|2023-10-17 07:50:00|10227.13|10227.13|10208.62|10208.62|10230.1|10230.1|10208.32|10208.32|0
1697529300000|2023-10-17 07:55:00|10212.34|10212.34|10221.43|10221.43|10221.43|10221.43|10212.34|10212.34|0
1697529600000|2023-10-17 08:00:00|10222.34|10222.34|10240.67|10240.67|10241.41|10241.41|10222.34|10222.34|0
1697529900000|2023-10-17 08:05:00|10238.76|10238.76|10253.27|10253.27|10253.27|10253.27|10236.36|10236.36|0
1697530200000|2023-10-17 08:10:00|10254.39|10254.39|10258.2|10258.2|10261.79|10261.79|10253.17|10253.17|0
1697530500000|2023-10-17 08:15:00|10257.46|10257.46|10262.31|10262.31|10265.84|10265.84|10248.13|10248.13|0
1697530800000|2023-10-17 08:20:00|10264.51|10264.51|10280.4|10280.4|10280.4|10280.4|10264.51|10264.51|0
1697531100000|2023-10-17 08:25:00|10281.14|10281.14|10287.54|10287.54|10290.51|10290.51|10278.56|10278.56|0
1697531400000|2023-10-17 08:30:00|10288.44|10288.44|10290.24|10290.24|10292.23|10292.23|10282.23|10282.23|0
1697531700000|2023-10-17 08:35:00|10290.72|10290.72|10275.67|10275.67|10290.72|10290.72|10274.77|10274.77|0
1697532000000|2023-10-17 08:40:00|10274.23|10274.23|10265.49|10265.49|10274.23|10274.23|10254.09|10254.09|0
1697532300000|2023-10-17 08:45:00|10266.29|10266.29|10262.39|10262.39|10270.84|10270.84|10262.39|10262.39|0
1697532600000|2023-10-17 08:50:00|10259.31|10259.31|10250.32|10250.32|10259.31|10259.31|10248.71|10248.71|0
1697532900000|2023-10-17 08:55:00|10248.1|10248.1|10252.78|10252.78|10259.3|10259.3|10248.1|10248.1|0
1697533200000|2023-10-17 09:00:00|10254.01|10254.01|10265.77|10265.77|10269.03|10269.03|10254.01|10254.01|0
1697533500000|2023-10-17 09:05:00|10271.72|10271.72|10284.77|10284.77|10284.77|10284.77|10270.99|10270.99|0
1697533800000|2023-10-17 09:10:00|10289.23|10289.23|10318.16|10318.16|10319.76|10319.76|10289.23|10289.23|0
1697534100000|2023-10-17 09:15:00|10317.35|10317.35|10351.56|10351.56|10353.35|10353.35|10315.36|10315.36|0
1697534400000|2023-10-17 09:20:00|10352.29|10352.29|10396.86|10396.86|10396.86|10396.86|10347.35|10347.35|0
1697534700000|2023-10-17 09:25:00|10396.41|10396.41|10392.72|10392.72|10400.13|10400.13|10391.1|10391.1|0
1697535000000|2023-10-17 09:30:00|10391.13|10391.13|10373.01|10373.01|10391.13|10391.13|10372.5|10372.5|0
1697535300000|2023-10-17 09:35:00|10373.8|10373.8|10409.73|10409.73|10410.18|10410.18|10368.05|10368.05|0
1697535600000|2023-10-17 09:40:00|10408.28|10408.28|10400.39|10400.39|10408.28|10408.28|10399.49|10399.49|0
1697535900000|2023-10-17 09:45:00|10399.58|10399.58|10396.95|10396.95|10404.71|10404.71|10394.72|10394.72|0
1697536200000|2023-10-17 09:50:00|10396.15|10396.15|10396.34|10396.34|10396.96|10396.96|10385.84|10385.84|0
1697536500000|2023-10-17 09:55:00|10397.15|10397.15|10389.29|10389.29|10400.44|10400.44|10389.29|10389.29|0
1697536800000|2023-10-17 10:00:00|10390.08|10390.08|10392.94|10392.94|10400.06|10400.06|10388.56|10388.56|0
1697537100000|2023-10-17 10:05:00|10392.14|10392.14|10394.34|10394.34|10395.56|10395.56|10390.22|10390.22|0
1697537400000|2023-10-17 10:10:00|10393.86|10393.86|10399|10399|10399|10399|10389.45|10389.45|0
1697537700000|2023-10-17 10:15:00|10398.19|10398.19|10392.11|10392.11|10398.29|10398.29|10384.5|10384.5|0
1697538000000|2023-10-17 10:20:00|10393.22|10393.22|10386.76|10386.76|10393.22|10393.22|10385.64|10385.64|0
1697538300000|2023-10-17 10:25:00|10388.47|10388.47|10364.63|10364.63|10391.87|10391.87|10363.22|10363.22|0
1697538600000|2023-10-17 10:30:00|10363.66|10363.66|10365.4|10365.4|10365.4|10365.4|10358.41|10358.41|0
1697538900000|2023-10-17 10:35:00|10367.11|10367.11|10361.41|10361.41|10367.62|10367.62|10361.41|10361.41|0
1697539200000|2023-10-17 10:40:00|10359.27|10359.27|10363.18|10363.18|10363.98|10363.98|10348.26|10348.26|0
1697539500000|2023-10-17 10:45:00|10363.97|10363.97|10395.06|10395.06|10395.06|10395.06|10363.97|10363.97|0
1697539800000|2023-10-17 10:50:00|10396.05|10396.05|10395.29|10395.29|10396.05|10396.05|10393.03|10393.03|0
1697540100000|2023-10-17 10:55:00|10394.49|10394.49|10396.43|10396.43|10397.48|10397.48|10394.49|10394.49|0
1697540400000|2023-10-17 11:00:00|10398.2|10398.2|10403.61|10403.61|10404.51|10404.51|10398.2|10398.2|0
1697540700000|2023-10-17 11:05:00|10403.15|10403.15|10390.04|10390.04|10403.15|10403.15|10390.04|10390.04|0
1697541000000|2023-10-17 11:10:00|10388.93|10388.93|10388.76|10388.76|10393.34|10393.34|10387.46|10387.46|0
1697541300000|2023-10-17 11:15:00|10388.31|10388.31|10393.5|10393.5|10394.51|10394.51|10388.31|10388.31|0
1697541600000|2023-10-17 11:20:00|10393.04|10393.04|10391.95|10391.95|10393.04|10393.04|10390.7|10390.7|0
1697541900000|2023-10-17 11:25:00|10390.47|10390.47|10392.75|10392.75|10393.37|10393.37|10390.47|10390.47|0
1697542200000|2023-10-17 11:30:00|10390.52|10390.52|10398.64|10398.64|10399.2|10399.2|10390.52|10390.52|0
1697542500000|2023-10-17 11:35:00|10398.41|10398.41|10393.31|10393.31|10398.41|10398.41|10392.06|10392.06|0
1697542800000|2023-10-17 11:40:00|10392.52|10392.52|10383.46|10383.46|10392.52|10392.52|10383.46|10383.46|0
1697543100000|2023-10-17 11:45:00|10384.19|10384.19|10401.16|10401.16|10401.16|10401.16|10384.19|10384.19|0
1697543400000|2023-10-17 11:50:00|10402.12|10402.12|10396.51|10396.51|10403.66|10403.66|10396.51|10396.51|0
1697543700000|2023-10-17 11:55:00|10398.1|10398.1|10405.44|10405.44|10406.34|10406.34|10398.1|10398.1|0
1697544000000|2023-10-17 12:00:00|10406.67|10406.67|10423.33|10423.33|10426.56|10426.56|10406.43|10406.43|0
1697544300000|2023-10-17 12:05:00|10424.13|10424.13|10430.11|10430.11|10430.42|10430.42|10423.02|10423.02|0
1697544600000|2023-10-17 12:10:00|10429.31|10429.31|10424.58|10424.58|10433.28|10433.28|10423.61|10423.61|0
1697544900000|2023-10-17 12:15:00|10425.38|10425.38|10424.22|10424.22|10435|10435|10424.22|10424.22|0
1697545200000|2023-10-17 12:20:00|10423.42|10423.42|10410.92|10410.92|10425.03|10425.03|10410.92|10410.92|0
1697545500000|2023-10-17 12:25:00|10409.46|10409.46|10424.87|10424.87|10424.87|10424.87|10405.3|10405.3|0
1697545800000|2023-10-17 12:30:00|10423.43|10423.43|10410.16|10410.16|10423.43|10423.43|10404.66|10404.66|0
1697546100000|2023-10-17 12:35:00|10411.13|10411.13|10415.78|10415.78|10417.73|10417.73|10408.59|10408.59|0
1697546400000|2023-10-17 12:40:00|10417.24|10417.24|10414.16|10414.16|10422.36|10422.36|10412.01|10412.01|0
1697546700000|2023-10-17 12:45:00|10414.66|10414.66|10380.09|10380.09|10414.66|10414.66|10373.35|10373.35|0
1697547000000|2023-10-17 12:50:00|10380.54|10380.54|10373.25|10373.25|10380.54|10380.54|10373.25|10373.25|0
1697547300000|2023-10-17 12:55:00|10372.44|10372.44|10371.98|10371.98|10378.07|10378.07|10370.26|10370.26|0
1697547600000|2023-10-17 13:00:00|10369.81|10369.81|10372.18|10372.18|10373.28|10373.28|10368.19|10368.19|0
1697547900000|2023-10-17 13:05:00|10375.19|10375.19|10386.55|10386.55|10388.02|10388.02|10375.19|10375.19|0
1697548200000|2023-10-17 13:10:00|10385.82|10385.82|10394.35|10394.35|10394.35|10394.35|10385.82|10385.82|0
1697548500000|2023-10-17 13:15:00|10393.12|10393.12|10398.94|10398.94|10402.16|10402.16|10379.48|10379.48|0
1697548800000|2023-10-17 13:20:00|10399.68|10399.68|10411.36|10411.36|10412.84|10412.84|10399.68|10399.68|0
1697549100000|2023-10-17 13:25:00|10412.09|10412.09|10408.09|10408.09|10418.42|10418.42|10408.09|10408.09|0
1697549400000|2023-10-17 13:30:00|10410.17|10410.17|10427.24|10427.24|10427.24|10427.24|10405.89|10405.89|0
1697549700000|2023-10-17 13:35:00|10427.97|10427.97|10443.8|10443.8|10443.8|10443.8|10427.97|10427.97|0
1697550000000|2023-10-17 13:40:00|10445.26|10445.26|10452.87|10452.87|10455.62|10455.62|10441.73|10441.73|0
1697550300000|2023-10-17 13:45:00|10453.84|10453.84|10444.77|10444.77|10457.4|10457.4|10443.81|10443.81|0
1697550600000|2023-10-17 13:50:00|10444.49|10444.49|10426.88|10426.88|10444.49|10444.49|10426.88|10426.88|0
1697550900000|2023-10-17 13:55:00|10427.79|10427.79|10437.11|10437.11|10437.41|10437.41|10427.79|10427.79|0
1697551200000|2023-10-17 14:00:00|10437.9|10437.9|10421.8|10421.8|10449.7|10449.7|10421.8|10421.8|0
1697551500000|2023-10-17 14:05:00|10422.53|10422.53|10444.56|10444.56|10444.56|10444.56|10415.86|10415.86|0
1697551800000|2023-10-17 14:10:00|10444.08|10444.08|10455.4|10455.4|10456.54|10456.54|10442.54|10442.54|0
1697552100000|2023-10-17 14:15:00|10457.49|10457.49|10467.46|10467.46|10469.76|10469.76|10455.63|10455.63|0
1697552400000|2023-10-17 14:20:00|10467.11|10467.11|10472.27|10472.27|10482.1|10482.1|10467.11|10467.11|0
1697552700000|2023-10-17 14:25:00|10472.72|10472.72|10464.01|10464.01|10474.35|10474.35|10462.9|10462.9|0
1697553000000|2023-10-17 14:30:00|10463.28|10463.28|10464.47|10464.47|10467.1|10467.1|10462.55|10462.55|0
1697553300000|2023-10-17 14:35:00|10463.51|10463.51|10505.14|10505.14|10506.02|10506.02|10463.51|10463.51|0
1697553600000|2023-10-17 14:40:00|10503.78|10503.78|10504.47|10504.47|10510.57|10510.57|10502.34|10502.34|0
1697553900000|2023-10-17 14:45:00|10502.07|10502.07|10496.12|10496.12|10505.44|10505.44|10493.96|10493.96|0
1697554200000|2023-10-17 14:50:00|10496.93|10496.93|10493.43|10493.43|10496.93|10496.93|10492.3|10492.3|0
1697554500000|2023-10-17 14:55:00|10495.04|10495.04|10509.97|10509.97|10511.81|10511.81|10495.04|10495.04|0
1697554800000|2023-10-17 15:00:00|10510.2|10510.2|10516.88|10516.88|10519.35|10519.35|10502.68|10502.68|0
1697555100000|2023-10-17 15:05:00|10515.76|10515.76|10512.8|10512.8|10517.24|10517.24|10512.63|10512.63|0
1697555400000|2023-10-17 15:10:00|10514.27|10514.27|10521.23|10521.23|10521.76|10521.76|10510.89|10510.89|0
1697555700000|2023-10-17 15:15:00|10519.21|10519.21|10512.54|10512.54|10522.16|10522.16|10510.45|10510.45|0
1697556000000|2023-10-17 15:20:00|10513.02|10513.02|10515.26|10515.26|10518.05|10518.05|10512.13|10512.13|0
1697556300000|2023-10-17 15:25:00|10514.81|10514.81|10530.15|10530.15|10531.31|10531.31|10514.81|10514.81|0
1697613300000|2023-10-18 07:15:00|10349.96|10349.96|10349.84|10349.84|10372.69|10372.69|10347.52|10347.52|0
1697613600000|2023-10-18 07:20:00|10350.58|10350.58|10353.81|10353.81|10366.15|10366.15|10347.38|10347.38|0
1697613900000|2023-10-18 07:25:00|10347.39|10347.39|10316.75|10316.75|10347.39|10347.39|10314.6|10314.6|0
1697614200000|2023-10-18 07:30:00|10314.52|10314.52|10302.89|10302.89|10318.53|10318.53|10301.82|10301.82|0
1697614500000|2023-10-18 07:35:00|10303.34|10303.34|10278|10278|10304.08|10304.08|10276.71|10276.71|0
1697614800000|2023-10-18 07:40:00|10275.74|10275.74|10297.33|10297.33|10298.07|10298.07|10275.74|10275.74|0
1697615100000|2023-10-18 07:45:00|10298.8|10298.8|10272.91|10272.91|10298.8|10298.8|10271.8|10271.8|0
1697615400000|2023-10-18 07:50:00|10265.22|10265.22|10259.43|10259.43|10265.22|10265.22|10248.83|10248.83|0
1697615700000|2023-10-18 07:55:00|10261.63|10261.63|10256.82|10256.82|10261.63|10261.63|10252.78|10252.78|0
1697616000000|2023-10-18 08:00:00|10255.71|10255.71|10259.48|10259.48|10266.88|10266.88|10249.37|10249.37|0
1697616300000|2023-10-18 08:05:00|10258.75|10258.75|10232.73|10232.73|10259.71|10259.71|10232.73|10232.73|0
1697616600000|2023-10-18 08:10:00|10234.93|10234.93|10232.26|10232.26|10250.2|10250.2|10227.65|10227.65|0
1697616900000|2023-10-18 08:15:00|10231.14|10231.14|10218.84|10218.84|10238.56|10238.56|10212.83|10212.83|0
1697617200000|2023-10-18 08:20:00|10219.58|10219.58|10240.65|10240.65|10242.18|10242.18|10219.58|10219.58|0
1697617500000|2023-10-18 08:25:00|10238.46|10238.46|10251.92|10251.92|10251.92|10251.92|10238.46|10238.46|0
1697617800000|2023-10-18 08:30:00|10250.81|10250.81|10234.33|10234.33|10251.92|10251.92|10234.33|10234.33|0
1697618100000|2023-10-18 08:35:00|10230.72|10230.72|10245.25|10245.25|10245.25|10245.25|10229.63|10229.63|0
1697618400000|2023-10-18 08:40:00|10247.48|10247.48|10248.72|10248.72|10251.33|10251.33|10247.48|10247.48|0
1697618700000|2023-10-18 08:45:00|10249.68|10249.68|10255.65|10255.65|10255.65|10255.65|10249.68|10249.68|0
1697619000000|2023-10-18 08:50:00|10258|10258|10261.14|10261.14|10261.87|10261.87|10254.78|10254.78|0
1697619300000|2023-10-18 08:55:00|10261.63|10261.63|10250.05|10250.05|10261.88|10261.88|10247.66|10247.66|0
1697619600000|2023-10-18 09:00:00|10249.31|10249.31|10265.33|10265.33|10265.33|10265.33|10249.31|10249.31|0
1697619900000|2023-10-18 09:05:00|10266.31|10266.31|10298.5|10298.5|10301.32|10301.32|10264.84|10264.84|0
1697620200000|2023-10-18 09:10:00|10299.62|10299.62|10300.24|10300.24|10300.24|10300.24|10296.21|10296.21|0
1697620500000|2023-10-18 09:15:00|10301.86|10301.86|10316.14|10316.14|10316.88|10316.88|10301.86|10301.86|0
1697620800000|2023-10-18 09:20:00|10315.33|10315.33|10303.56|10303.56|10315.33|10315.33|10299.81|10299.81|0
1697621100000|2023-10-18 09:25:00|10304.3|10304.3|10309.03|10309.03|10313.49|10313.49|10299.34|10299.34|0
1697621400000|2023-10-18 09:30:00|10307.09|10307.09|10277.18|10277.18|10307.09|10307.09|10277.18|10277.18|0
1697621700000|2023-10-18 09:35:00|10276.44|10276.44|10266.43|10266.43|10276.44|10276.44|10264.23|10264.23|0
1697622000000|2023-10-18 09:40:00|10266.15|10266.15|10272.12|10272.12|10272.12|10272.12|10266.15|10266.15|0
1697622300000|2023-10-18 09:45:00|10269.33|10269.33|10269.51|10269.51|10275.96|10275.96|10267.74|10267.74|0
1697622600000|2023-10-18 09:50:00|10267.92|10267.92|10257.21|10257.21|10268.82|10268.82|10256.31|10256.31|0
1697622900000|2023-10-18 09:55:00|10254.28|10254.28|10239.61|10239.61|10255.74|10255.74|10239.61|10239.61|0
1697623200000|2023-10-18 10:00:00|10238.37|10238.37|10228.26|10228.26|10238.37|10238.37|10225.07|10225.07|0
1697623500000|2023-10-18 10:05:00|10227.78|10227.78|10223.07|10223.07|10228.27|10228.27|10223.07|10223.07|0
1697623800000|2023-10-18 10:10:00|10221.48|10221.48|10207.24|10207.24|10221.48|10221.48|10206.13|10206.13|0
1697624100000|2023-10-18 10:15:00|10206.51|10206.51|10199.16|10199.16|10208.85|10208.85|10193.64|10193.64|0
1697624400000|2023-10-18 10:20:00|10198.93|10198.93|10193.11|10193.11|10198.93|10198.93|10193.11|10193.11|0
1697624700000|2023-10-18 10:25:00|10193.92|10193.92|10202.05|10202.05|10202.05|10202.05|10193.92|10193.92|0
1697625000000|2023-10-18 10:30:00|10202.86|10202.86|10204.46|10204.46|10204.62|10204.62|10200.12|10200.12|0
1697625300000|2023-10-18 10:35:00|10206.87|10206.87|10208.56|10208.56|10208.56|10208.56|10205.9|10205.9|0
1697625600000|2023-10-18 10:40:00|10207.72|10207.72|10209.6|10209.6|10210.08|10210.08|10206.02|10206.02|0
1697625900000|2023-10-18 10:45:00|10208.87|10208.87|10204.59|10204.59|10208.87|10208.87|10204.59|10204.59|0
1697626200000|2023-10-18 10:50:00|10204.33|10204.33|10206.25|10206.25|10206.25|10206.25|10194.68|10194.68|0
1697626500000|2023-10-18 10:55:00|10207.48|10207.48|10204.58|10204.58|10214.59|10214.59|10204.58|10204.58|0
1697626800000|2023-10-18 11:00:00|10205.37|10205.37|10217.38|10217.38|10217.38|10217.38|10205.37|10205.37|0
1697627100000|2023-10-18 11:05:00|10217.14|10217.14|10225.78|10225.78|10229.81|10229.81|10217.14|10217.14|0
1697627400000|2023-10-18 11:10:00|10224.67|10224.67|10218.37|10218.37|10224.67|10224.67|10218.37|10218.37|0
1697627700000|2023-10-18 11:15:00|10218.26|10218.26|10225.18|10225.18|10225.18|10225.18|10214.58|10214.58|0
1697628000000|2023-10-18 11:20:00|10224.38|10224.38|10233.29|10233.29|10233.29|10233.29|10224.38|10224.38|0
1697628300000|2023-10-18 11:25:00|10234.02|10234.02|10248.65|10248.65|10248.65|10248.65|10234.02|10234.02|0
1697628600000|2023-10-18 11:30:00|10247.53|10247.53|10245.85|10245.85|10248.27|10248.27|10245.85|10245.85|0
1697628900000|2023-10-18 11:35:00|10245.4|10245.4|10246.78|10246.78|10252.18|10252.18|10245.4|10245.4|0
1697629200000|2023-10-18 11:40:00|10245.97|10245.97|10234.49|10234.49|10245.97|10245.97|10234.49|10234.49|0
1697629500000|2023-10-18 11:45:00|10234.74|10234.74|10220.45|10220.45|10235.72|10235.72|10220.45|10220.45|0
1697629800000|2023-10-18 11:50:00|10218.03|10218.03|10214.83|10214.83|10218.03|10218.03|10212.14|10212.14|0
1697630100000|2023-10-18 11:55:00|10215.73|10215.73|10226.17|10226.17|10226.77|10226.77|10215.73|10215.73|0
1697630400000|2023-10-18 12:00:00|10225.72|10225.72|10226.02|10226.02|10227.79|10227.79|10225.72|10225.72|0
1697630700000|2023-10-18 12:05:00|10225.21|10225.21|10228.09|10228.09|10228.58|10228.58|10225.1|10225.1|0
1697631000000|2023-10-18 12:10:00|10227.36|10227.36|10215.75|10215.75|10227.36|10227.36|10215.75|10215.75|0
1697631300000|2023-10-18 12:15:00|10211.78|10211.78|10208.38|10208.38|10211.78|10211.78|10205.18|10205.18|0
1697631600000|2023-10-18 12:20:00|10209.34|10209.34|10204.39|10204.39|10211.5|10211.5|10202.59|10202.59|0
1697631900000|2023-10-18 12:25:00|10204.16|10204.16|10198.04|10198.04|10204.16|10204.16|10197.56|10197.56|0
1697632200000|2023-10-18 12:30:00|10200.62|10200.62|10189.32|10189.32|10207.75|10207.75|10189.32|10189.32|0
1697632500000|2023-10-18 12:35:00|10190.05|10190.05|10177.47|10177.47|10190.22|10190.22|10177.47|10177.47|0
1697632800000|2023-10-18 12:40:00|10176.98|10176.98|10170.6|10170.6|10177.47|10177.47|10168.13|10168.13|0
1697633100000|2023-10-18 12:45:00|10169.79|10169.79|10146.25|10146.25|10169.79|10169.79|10146.25|10146.25|0
1697633400000|2023-10-18 12:50:00|10147.06|10147.06|10126.84|10126.84|10149.07|10149.07|10126.1|10126.1|0
1697633700000|2023-10-18 12:55:00|10127.74|10127.74|10130.9|10130.9|10130.9|10130.9|10115.74|10115.74|0
1697634000000|2023-10-18 13:00:00|10130.42|10130.42|10150.33|10150.33|10162.02|10162.02|10128.83|10128.83|0
1697634300000|2023-10-18 13:05:00|10153.24|10153.24|10153.62|10153.62|10166.77|10166.77|10149.85|10149.85|0
1697634600000|2023-10-18 13:10:00|10154.74|10154.74|10129.13|10129.13|10158.24|10158.24|10126.7|10126.7|0
1697634900000|2023-10-18 13:15:00|10129.86|10129.86|10109.77|10109.77|10129.86|10129.86|10104.55|10104.55|0
1697635200000|2023-10-18 13:20:00|10109.31|10109.31|10131|10131|10141.87|10141.87|10108.2|10108.2|0
1697635500000|2023-10-18 13:25:00|10129.56|10129.56|10102.29|10102.29|10129.56|10129.56|10097.34|10097.34|0
1697635800000|2023-10-18 13:30:00|10101.18|10101.18|10107.35|10107.35|10112.81|10112.81|10091.66|10091.66|0
1697636100000|2023-10-18 13:35:00|10108.31|10108.31|10097.17|10097.17|10111.54|10111.54|10093.12|10093.12|0
1697636400000|2023-10-18 13:40:00|10097.46|10097.46|10066.93|10066.93|10097.46|10097.46|10066.13|10066.13|0
1697636700000|2023-10-18 13:45:00|10068.52|10068.52|10077.84|10077.84|10078.57|10078.57|10061.94|10061.94|0
1697637000000|2023-10-18 13:50:00|10078.63|10078.63|10056.32|10056.32|10080.34|10080.34|10055.55|10055.55|0
1697637300000|2023-10-18 13:55:00|10057.49|10057.49|10046.58|10046.58|10065.51|10065.51|10036.21|10036.21|0
1697637600000|2023-10-18 14:00:00|10047.03|10047.03|10035.41|10035.41|10050.5|10050.5|10033.65|10033.65|0
1697637900000|2023-10-18 14:05:00|10036.21|10036.21|10042.92|10042.92|10048.5|10048.5|10034.92|10034.92|0
1697638200000|2023-10-18 14:10:00|10041.48|10041.48|10037.46|10037.46|10041.96|10041.96|10023.66|10023.66|0
1697638500000|2023-10-18 14:15:00|10039.22|10039.22|10071.77|10071.77|10072.89|10072.89|10030.87|10030.87|0
1697638800000|2023-10-18 14:20:00|10072.57|10072.57|10105.63|10105.63|10107.04|10107.04|10072.57|10072.57|0
1697639100000|2023-10-18 14:25:00|10104.28|10104.28|10067.98|10067.98|10104.28|10104.28|10067.98|10067.98|0
1697639400000|2023-10-18 14:30:00|10066.54|10066.54|10067.56|10067.56|10077.29|10077.29|10063.72|10063.72|0
1697639700000|2023-10-18 14:35:00|10069.15|10069.15|10073.42|10073.42|10075.01|10075.01|10069.15|10069.15|0
1697640000000|2023-10-18 14:40:00|10073.3|10073.3|10076.46|10076.46|10078.97|10078.97|10070.84|10070.84|0
1697640300000|2023-10-18 14:45:00|10075.88|10075.88|10067.51|10067.51|10076.7|10076.7|10067.18|10067.18|0
1697640600000|2023-10-18 14:50:00|10066.04|10066.04|10048.38|10048.38|10066.56|10066.56|10047.79|10047.79|0
1697640900000|2023-10-18 14:55:00|10048.26|10048.26|10052.92|10052.92|10052.92|10052.92|10043.26|10043.26|0
1697641200000|2023-10-18 15:00:00|10053.22|10053.22|10075.84|10075.84|10075.84|10075.84|10053.22|10053.22|0
1697641500000|2023-10-18 15:05:00|10074.49|10074.49|10054.67|10054.67|10075.18|10075.18|10053.82|10053.82|0
1697641800000|2023-10-18 15:10:00|10052.63|10052.63|10063.83|10063.83|10063.83|10063.83|10051.73|10051.73|0
1697642100000|2023-10-18 15:15:00|10064.79|10064.79|10069.14|10069.14|10069.46|10069.46|10056.71|10056.71|0
1697642400000|2023-10-18 15:20:00|10068.07|10068.07|10069.3|10069.3|10072.98|10072.98|10061.34|10061.34|0
1697642700000|2023-10-18 15:25:00|10069.88|10069.88|10070.15|10070.15|10070.5|10070.5|10061.22|10061.22|0
1697699700000|2023-10-19 07:15:00|9958.4|9958.4|9958.24|9958.24|9958.4|9958.4|9928.12|9928.12|0
1697700000000|2023-10-19 07:20:00|9959.85|9959.85|9959.1|9959.1|9964.72|9964.72|9959.1|9959.1|0
1697700300000|2023-10-19 07:25:00|9956.47|9956.47|9911.11|9911.11|9957.28|9957.28|9903.08|9903.08|0
1697700600000|2023-10-19 07:30:00|9911.7|9911.7|9901.81|9901.81|9915.82|9915.82|9901.81|9901.81|0
1697700900000|2023-10-19 07:35:00|9902.98|9902.98|9896|9896|9902.98|9902.98|9870.07|9870.07|0
1697701200000|2023-10-19 07:40:00|9903.04|9903.04|9898.6|9898.6|9907.25|9907.25|9896.27|9896.27|0
1697701500000|2023-10-19 07:45:00|9895.52|9895.52|9879.94|9879.94|9895.52|9895.52|9879.73|9879.73|0
1697701800000|2023-10-19 07:50:00|9880.23|9880.23|9919.67|9919.67|9923.68|9923.68|9878.31|9878.31|0
1697702100000|2023-10-19 07:55:00|9928.51|9928.51|9921.87|9921.87|9930.13|9930.13|9921.87|9921.87|0
1697702400000|2023-10-19 08:00:00|9924.51|9924.51|9912.66|9912.66|9929.44|9929.44|9912.66|9912.66|0
1697702700000|2023-10-19 08:05:00|9914.01|9914.01|9913.72|9913.72|9932.34|9932.34|9913.72|9913.72|0
1697703000000|2023-10-19 08:10:00|9910.77|9910.77|9905.09|9905.09|9910.77|9910.77|9905.09|9905.09|0
1697703300000|2023-10-19 08:15:00|9904.28|9904.28|9924.73|9924.73|9924.73|9924.73|9900.07|9900.07|0
1697703600000|2023-10-19 08:20:00|9926.19|9926.19|9918.79|9918.79|9927.33|9927.33|9908.65|9908.65|0
1697703900000|2023-10-19 08:25:00|9919.91|9919.91|9933.36|9933.36|9938.01|9938.01|9919.91|9919.91|0
1697704200000|2023-10-19 08:30:00|9932.88|9932.88|9924.59|9924.59|9932.88|9932.88|9921.76|9921.76|0
1697704500000|2023-10-19 08:35:00|9925.47|9925.47|9918.7|9918.7|9927.06|9927.06|9918.7|9918.7|0
1697704800000|2023-10-19 08:40:00|9917.74|9917.74|9924.58|9924.58|9924.58|9924.58|9917.74|9917.74|0
1697705100000|2023-10-19 08:45:00|9928.1|9928.1|9928.01|9928.01|9932.36|9932.36|9927.22|9927.22|0
1697705400000|2023-10-19 08:50:00|9927.53|9927.53|9933.18|9933.18|9935.56|9935.56|9927.53|9927.53|0
1697705700000|2023-10-19 08:55:00|9934.09|9934.09|9927.02|9927.02|9934.54|9934.54|9918.13|9918.13|0
1697706000000|2023-10-19 09:00:00|9926.57|9926.57|9930.39|9930.39|9932.38|9932.38|9921.72|9921.72|0
1697706300000|2023-10-19 09:05:00|9929.58|9929.58|9917.5|9917.5|9929.58|9929.58|9912.36|9912.36|0
1697706600000|2023-10-19 09:10:00|9917.96|9917.96|9925.34|9925.34|9932.97|9932.97|9917.96|9917.96|0
1697706900000|2023-10-19 09:15:00|9923.9|9923.9|9917.27|9917.27|9923.9|9923.9|9914.87|9914.87|0
1697707200000|2023-10-19 09:20:00|9919.98|9919.98|9922.79|9922.79|9924.67|9924.67|9919.37|9919.37|0
1697707500000|2023-10-19 09:25:00|9924.25|9924.25|9920.42|9920.42|9928.47|9928.47|9920.42|9920.42|0
1697707800000|2023-10-19 09:30:00|9918.8|9918.8|9934.93|9934.93|9935.56|9935.56|9918.8|9918.8|0
1697708100000|2023-10-19 09:35:00|9936.52|9936.52|9950.45|9950.45|9952.06|9952.06|9936.52|9936.52|0
1697708400000|2023-10-19 09:40:00|9952.37|9952.37|9952.46|9952.46|9955.07|9955.07|9948.63|9948.63|0
1697708700000|2023-10-19 09:45:00|9952.01|9952.01|9957.85|9957.85|9965.73|9965.73|9952.01|9952.01|0
1697709000000|2023-10-19 09:50:00|9957.11|9957.11|9957.3|9957.3|9966.3|9966.3|9951.58|9951.58|0
1697709300000|2023-10-19 09:55:00|9959.1|9959.1|9965.13|9965.13|9965.13|9965.13|9959.1|9959.1|0
1697709600000|2023-10-19 10:00:00|9966.24|9966.24|10008.75|10008.75|10018.21|10018.21|9961.25|9961.25|0
1697709900000|2023-10-19 10:05:00|10007.31|10007.31|9999.67|9999.67|10007.31|10007.31|9994.92|9994.92|0
1697710200000|2023-10-19 10:10:00|9998.23|9998.23|10006.46|10006.46|10006.46|10006.46|9998.23|9998.23|0
1697710500000|2023-10-19 10:15:00|10007.57|10007.57|10007.43|10007.43|10009.67|10009.67|10005.01|10005.01|0
1697710800000|2023-10-19 10:20:00|10005.82|10005.82|10014.41|10014.41|10017.57|10017.57|9999.53|9999.53|0
1697711100000|2023-10-19 10:25:00|10015.22|10015.22|10023.3|10023.3|10034.47|10034.47|10015.22|10015.22|0
1697711400000|2023-10-19 10:30:00|10024.1|10024.1|10033.16|10033.16|10033.16|10033.16|10024.1|10024.1|0
1697711700000|2023-10-19 10:35:00|10032.28|10032.28|10029.36|10029.36|10037.07|10037.07|10029.36|10029.36|0
1697712000000|2023-10-19 10:40:00|10031.58|10031.58|10051.36|10051.36|10052.33|10052.33|10031.58|10031.58|0
1697712300000|2023-10-19 10:45:00|10053.79|10053.79|10044.81|10044.81|10053.79|10053.79|10042.61|10042.61|0
1697712600000|2023-10-19 10:50:00|10045.4|10045.4|10037.7|10037.7|10045.99|10045.99|10037.7|10037.7|0
1697712900000|2023-10-19 10:55:00|10037.58|10037.58|10044.32|10044.32|10044.32|10044.32|10029.26|10029.26|0
1697713200000|2023-10-19 11:00:00|10047.66|10047.66|10055.61|10055.61|10058.52|10058.52|10047.66|10047.66|0
1697713500000|2023-10-19 11:05:00|10054.73|10054.73|10039.72|10039.72|10054.73|10054.73|10034.66|10034.66|0
1697713800000|2023-10-19 11:10:00|10040.8|10040.8|10044.49|10044.49|10046.05|10046.05|10040.8|10040.8|0
1697714100000|2023-10-19 11:15:00|10045.07|10045.07|10046.25|10046.25|10047.21|10047.21|10041.47|10041.47|0
1697714400000|2023-10-19 11:20:00|10044.63|10044.63|10033.75|10033.75|10044.63|10044.63|10032.29|10032.29|0
1697714700000|2023-10-19 11:25:00|10032.95|10032.95|10022.66|10022.66|10032.95|10032.95|10020.46|10020.46|0
1697715000000|2023-10-19 11:30:00|10022.17|10022.17|10004.59|10004.59|10024.86|10024.86|10004.59|10004.59|0
1697715300000|2023-10-19 11:35:00|10005.94|10005.94|10021.52|10021.52|10025.23|10025.23|10005.94|10005.94|0
1697715600000|2023-10-19 11:40:00|10022.1|10022.1|10019.86|10019.86|10022.98|10022.98|10018.39|10018.39|0
1697715900000|2023-10-19 11:45:00|10020.65|10020.65|10029.01|10029.01|10031.14|10031.14|10020.65|10020.65|0
1697716200000|2023-10-19 11:50:00|10028.2|10028.2|10017.65|10017.65|10028.2|10028.2|10015.89|10015.89|0
1697716500000|2023-10-19 11:55:00|10016.06|10016.06|10021.78|10021.78|10026.16|10026.16|10016.06|10016.06|0
1697716800000|2023-10-19 12:00:00|10021.3|10021.3|10030.91|10030.91|10031.45|10031.45|10021.3|10021.3|0
1697717100000|2023-10-19 12:05:00|10029.74|10029.74|10024.28|10024.28|10029.87|10029.87|10023.94|10023.94|0
1697717400000|2023-10-19 12:10:00|10025.09|10025.09|10032.92|10032.92|10037.12|10037.12|10025.09|10025.09|0
1697717700000|2023-10-19 12:15:00|10033.21|10033.21|10032.76|10032.76|10036.29|10036.29|10027.77|10027.77|0
1697718000000|2023-10-19 12:20:00|10031.86|10031.86|10024.07|10024.07|10031.86|10031.86|10021.41|10021.41|0
1697718300000|2023-10-19 12:25:00|10024.36|10024.36|10023.32|10023.32|10024.36|10024.36|10019.83|10019.83|0
1697718600000|2023-10-19 12:30:00|10034.71|10034.71|9997.73|9997.73|10039.94|10039.94|9993.81|9993.81|0
1697718900000|2023-10-19 12:35:00|9997.43|9997.43|10014.33|10014.33|10023.71|10023.71|9991.9|9991.9|0
1697719200000|2023-10-19 12:40:00|10015.13|10015.13|9997.41|9997.41|10015.13|10015.13|9996.9|9996.9|0
1697719500000|2023-10-19 12:45:00|9996.24|9996.24|9993.08|9993.08|10005.11|10005.11|9993.08|9993.08|0
1697719800000|2023-10-19 12:50:00|9993.66|9993.66|9998.07|9998.07|9998.88|9998.88|9982.33|9982.33|0
1697720100000|2023-10-19 12:55:00|9998.37|9998.37|9994.96|9994.96|9999.25|9999.25|9993.88|9993.88|0
1697720400000|2023-10-19 13:00:00|9997.31|9997.31|9993.39|9993.39|9999.44|9999.44|9986.58|9986.58|0
1697720700000|2023-10-19 13:05:00|9991.77|9991.77|9988.28|9988.28|9991.77|9991.77|9982.71|9982.71|0
1697721000000|2023-10-19 13:10:00|9987.94|9987.94|9988.95|9988.95|9988.95|9988.95|9981.63|9981.63|0
1697721300000|2023-10-19 13:15:00|9988.07|9988.07|9989.69|9989.69|9994.91|9994.91|9988.07|9988.07|0
1697721600000|2023-10-19 13:20:00|9988.9|9988.9|9979.24|9979.24|9989.01|9989.01|9978.79|9978.79|0
1697721900000|2023-10-19 13:25:00|9978.74|9978.74|9967.32|9967.32|9981.79|9981.79|9967.32|9967.32|0
1697722200000|2023-10-19 13:30:00|9967.07|9967.07|9973.76|9973.76|9977.08|9977.08|9964.69|9964.69|0
1697722500000|2023-10-19 13:35:00|9973.28|9973.28|9969.14|9969.14|9973.28|9973.28|9964.9|9964.9|0
1697722800000|2023-10-19 13:40:00|9968.84|9968.84|9957.2|9957.2|9970.26|9970.26|9949.61|9949.61|0
1697723100000|2023-10-19 13:45:00|9956.75|9956.75|9934.41|9934.41|9956.75|9956.75|9923.72|9923.72|0
1697723400000|2023-10-19 13:50:00|9933.93|9933.93|9934.05|9934.05|9936.88|9936.88|9931.36|9931.36|0
1697723700000|2023-10-19 13:55:00|9933.15|9933.15|9943.13|9943.13|9943.13|9943.13|9932.33|9932.33|0
1697724000000|2023-10-19 14:00:00|9939.97|9939.97|9926.79|9926.79|9942.81|9942.81|9923.31|9923.31|0
1697724300000|2023-10-19 14:05:00|9928.54|9928.54|9927.72|9927.72|9928.54|9928.54|9918.44|9918.44|0
1697724600000|2023-10-19 14:10:00|9931.83|9931.83|9954.84|9954.84|9957.1|9957.1|9931.83|9931.83|0
1697724900000|2023-10-19 14:15:00|9955.13|9955.13|9936.45|9936.45|9958.87|9958.87|9936.45|9936.45|0
1697725200000|2023-10-19 14:20:00|9937.03|9937.03|9935.49|9935.49|9937.03|9937.03|9926.73|9926.73|0
1697725500000|2023-10-19 14:25:00|9936.67|9936.67|9936.61|9936.61|9939.46|9939.46|9932.71|9932.71|0
1697725800000|2023-10-19 14:30:00|9935.82|9935.82|9943.84|9943.84|9943.84|9943.84|9933.49|9933.49|0
1697726100000|2023-10-19 14:35:00|9944.14|9944.14|9940.82|9940.82|9944.14|9944.14|9939.91|9939.91|0
1697726400000|2023-10-19 14:40:00|9940.02|9940.02|9939.69|9939.69|9943.31|9943.31|9938.14|9938.14|0
1697726700000|2023-10-19 14:45:00|9940.18|9940.18|9935.62|9935.62|9942.15|9942.15|9934.14|9934.14|0
1697727000000|2023-10-19 14:50:00|9935.91|9935.91|9933.31|9933.31|9935.91|9935.91|9930.44|9930.44|0
1697727300000|2023-10-19 14:55:00|9933.77|9933.77|9925.43|9925.43|9934.81|9934.81|9925.43|9925.43|0
1697727600000|2023-10-19 15:00:00|9923.99|9923.99|9926.1|9926.1|9929.24|9929.24|9923.99|9923.99|0
1697727900000|2023-10-19 15:05:00|9925.85|9925.85|9915.92|9915.92|9925.99|9925.99|9914|9914|0
1697728200000|2023-10-19 15:10:00|9916.21|9916.21|9906.73|9906.73|9918.82|9918.82|9902.25|9902.25|0
1697728500000|2023-10-19 15:15:00|9906.15|9906.15|9906.39|9906.39|9909.79|9909.79|9900.43|9900.43|0
1697728800000|2023-10-19 15:20:00|9906.84|9906.84|9900.35|9900.35|9906.96|9906.96|9887.2|9887.2|0
1697729100000|2023-10-19 15:25:00|9899.87|9899.87|9907.42|9907.42|9907.42|9907.42|9897.18|9897.18|0
1697786100000|2023-10-20 07:15:00|9804.61|9804.61|9776.6|9776.6|9804.61|9804.61|9776.6|9776.6|0
1697786400000|2023-10-20 07:20:00|9774.62|9774.62|9768.04|9768.04|9774.62|9774.62|9767.13|9767.13|0
1697786700000|2023-10-20 07:25:00|9766.68|9766.68|9737.19|9737.19|9766.68|9766.68|9735.57|9735.57|0
1697787000000|2023-10-20 07:30:00|9738|9738|9767.45|9767.45|9767.45|9767.45|9738|9738|0
1697787300000|2023-10-20 07:35:00|9763.64|9763.64|9781.07|9781.07|9781.07|9781.07|9763.64|9763.64|0
1697787600000|2023-10-20 07:40:00|9780.82|9780.82|9779.56|9779.56|9780.82|9780.82|9775.08|9775.08|0
1697787900000|2023-10-20 07:45:00|9781.21|9781.21|9758.18|9758.18|9782.11|9782.11|9758.18|9758.18|0
1697788200000|2023-10-20 07:50:00|9758.42|9758.42|9771.54|9771.54|9771.54|9771.54|9758.42|9758.42|0
1697788500000|2023-10-20 07:55:00|9775.7|9775.7|9775.05|9775.05|9780.44|9780.44|9773.99|9773.99|0
1697788800000|2023-10-20 08:00:00|9774.81|9774.81|9773.23|9773.23|9774.81|9774.81|9766.81|9766.81|0
1697789100000|2023-10-20 08:05:00|9774.85|9774.85|9786.65|9786.65|9786.65|9786.65|9774.37|9774.37|0
1697789400000|2023-10-20 08:10:00|9791.31|9791.31|9818.87|9818.87|9818.87|9818.87|9791.31|9791.31|0
1697789700000|2023-10-20 08:15:00|9821.3|9821.3|9846.41|9846.41|9846.41|9846.41|9821.3|9821.3|0
1697790000000|2023-10-20 08:20:00|9850.61|9850.61|9854.41|9854.41|9854.41|9854.41|9845.9|9845.9|0
1697790300000|2023-10-20 08:25:00|9855.58|9855.58|9861.72|9861.72|9864.06|9864.06|9854.65|9854.65|0
1697790600000|2023-10-20 08:30:00|9863.33|9863.33|9861.8|9861.8|9864.95|9864.95|9858.84|9858.84|0
1697790900000|2023-10-20 08:35:00|9861.32|9861.32|9849.66|9849.66|9861.32|9861.32|9849.66|9849.66|0
1697791200000|2023-10-20 08:40:00|9848.04|9848.04|9837.52|9837.52|9848.04|9848.04|9837.34|9837.34|0
1697791500000|2023-10-20 08:45:00|9838|9838|9842.11|9842.11|9842.11|9842.11|9838|9838|0
1697791800000|2023-10-20 08:50:00|9843.07|9843.07|9821.51|9821.51|9843.07|9843.07|9821.51|9821.51|0
1697792100000|2023-10-20 08:55:00|9820.55|9820.55|9812.92|9812.92|9820.55|9820.55|9811.67|9811.67|0
1697792400000|2023-10-20 09:00:00|9814.36|9814.36|9816.48|9816.48|9816.48|9816.48|9814.07|9814.07|0
1697792700000|2023-10-20 09:05:00|9816.72|9816.72|9806.05|9806.05|9816.72|9816.72|9806.05|9806.05|0
1697793000000|2023-10-20 09:10:00|9807.81|9807.81|9805.6|9805.6|9809.56|9809.56|9804.01|9804.01|0
1697793300000|2023-10-20 09:15:00|9802.45|9802.45|9805.53|9805.53|9825.49|9825.49|9802.45|9802.45|0
1697793600000|2023-10-20 09:20:00|9804.35|9804.35|9776.42|9776.42|9804.35|9804.35|9775.31|9775.31|0
1697793900000|2023-10-20 09:25:00|9777.53|9777.53|9799.23|9799.23|9799.54|9799.54|9777.53|9777.53|0
1697794200000|2023-10-20 09:30:00|9798.42|9798.42|9806.66|9806.66|9808.58|9808.58|9798.42|9798.42|0
1697794500000|2023-10-20 09:35:00|9805.86|9805.86|9804.49|9804.49|9805.86|9805.86|9799.38|9799.38|0
1697794800000|2023-10-20 09:40:00|9804.98|9804.98|9817.41|9817.41|9817.41|9817.41|9802.91|9802.91|0
1697795100000|2023-10-20 09:45:00|9818.21|9818.21|9844.81|9844.81|9844.81|9844.81|9817.41|9817.41|0
1697795400000|2023-10-20 09:50:00|9845.62|9845.62|9857.91|9857.91|9866.38|9866.38|9845.62|9845.62|0
1697795700000|2023-10-20 09:55:00|9857.62|9857.62|9854.02|9854.02|9858.81|9858.81|9846.85|9846.85|0
1697796000000|2023-10-20 10:00:00|9852.25|9852.25|9861.23|9861.23|9863.88|9863.88|9845.59|9845.59|0
1697796300000|2023-10-20 10:05:00|9859.92|9859.92|9866.41|9866.41|9866.41|9866.41|9859.57|9859.57|0
1697796600000|2023-10-20 10:10:00|9865.6|9865.6|9863.7|9863.7|9865.6|9865.6|9861.91|9861.91|0
1697796900000|2023-10-20 10:15:00|9866.74|9866.74|9865.16|9865.16|9868.31|9868.31|9863.99|9863.99|0
1697797200000|2023-10-20 10:20:00|9864.67|9864.67|9857.67|9857.67|9864.67|9864.67|9855.82|9855.82|0
1697797500000|2023-10-20 10:25:00|9857.56|9857.56|9855.26|9855.26|9861.02|9861.02|9855.26|9855.26|0
1697797800000|2023-10-20 10:30:00|9857.09|9857.09|9856.01|9856.01|9863.97|9863.97|9855.38|9855.38|0
1697798100000|2023-10-20 10:35:00|9855.53|9855.53|9859.88|9859.88|9860.47|9860.47|9855.53|9855.53|0
1697798400000|2023-10-20 10:40:00|9859.59|9859.59|9855.85|9855.85|9859.59|9859.59|9854.38|9854.38|0
1697798700000|2023-10-20 10:45:00|9854.38|9854.38|9854.38|9854.38|9854.38|9854.38|9854.38|9854.38|0
1697799000000|2023-10-20 10:50:00|9855.45|9855.45|9852.79|9852.79|9856.09|9856.09|9852.79|9852.79|0
1697799300000|2023-10-20 10:55:00|9851.99|9851.99|9831.25|9831.25|9852.78|9852.78|9831.25|9831.25|0
1697799600000|2023-10-20 11:00:00|9832.72|9832.72|9828.63|9828.63|9833.51|9833.51|9828.15|9828.15|0
1697799900000|2023-10-20 11:05:00|9827.17|9827.17|9820.98|9820.98|9827.17|9827.17|9818.53|9818.53|0
1697800200000|2023-10-20 11:10:00|9821.27|9821.27|9823.21|9823.21|9824.81|9824.81|9821.27|9821.27|0
1697800500000|2023-10-20 11:15:00|9823.44|9823.44|9824.43|9824.43|9832.95|9832.95|9823.44|9823.44|0
1697800800000|2023-10-20 11:20:00|9823.84|9823.84|9812.25|9812.25|9823.84|9823.84|9803.09|9803.09|0
1697801100000|2023-10-20 11:25:00|9814.05|9814.05|9812.42|9812.42|9816.27|9816.27|9812.42|9812.42|0
1697801400000|2023-10-20 11:30:00|9811.97|9811.97|9798.65|9798.65|9811.97|9811.97|9798.65|9798.65|0
1697801700000|2023-10-20 11:35:00|9799.1|9799.1|9793.83|9793.83|9800.45|9800.45|9793.83|9793.83|0
1697802000000|2023-10-20 11:40:00|9792.22|9792.22|9777.45|9777.45|9792.22|9792.22|9776.21|9776.21|0
1697802300000|2023-10-20 11:45:00|9779.26|9779.26|9772.22|9772.22|9781.34|9781.34|9772.22|9772.22|0
1697802600000|2023-10-20 11:50:00|9770.17|9770.17|9761.47|9761.47|9774.78|9774.78|9760.68|9760.68|0
1697802900000|2023-10-20 11:55:00|9762.37|9762.37|9765.42|9765.42|9768.57|9768.57|9760.45|9760.45|0
1697803200000|2023-10-20 12:00:00|9766.22|9766.22|9765.48|9765.48|9766.22|9766.22|9763.71|9763.71|0
1697803500000|2023-10-20 12:05:00|9767.03|9767.03|9759.5|9759.5|9767.03|9767.03|9757.72|9757.72|0
1697803800000|2023-10-20 12:10:00|9759.99|9759.99|9771.54|9771.54|9771.54|9771.54|9759.5|9759.5|0
1697804100000|2023-10-20 12:15:00|9772.51|9772.51|9769.08|9769.08|9772.51|9772.51|9769.08|9769.08|0
1697804400000|2023-10-20 12:20:00|9768.79|9768.79|9750.48|9750.48|9770.92|9770.92|9750.48|9750.48|0
1697804700000|2023-10-20 12:25:00|9750.03|9750.03|9752.56|9752.56|9752.56|9752.56|9739.96|9739.96|0
1697805000000|2023-10-20 12:30:00|9752.81|9752.81|9770.12|9770.12|9770.12|9770.12|9752.36|9752.36|0
1697805300000|2023-10-20 12:35:00|9769.15|9769.15|9771.78|9771.78|9772.19|9772.19|9768.73|9768.73|0
1697805600000|2023-10-20 12:40:00|9774.17|9774.17|9771.83|9771.83|9777.4|9777.4|9771.83|9771.83|0
1697805900000|2023-10-20 12:45:00|9772.62|9772.62|9772.8|9772.8|9777.57|9777.57|9772.51|9772.51|0
1697806200000|2023-10-20 12:50:00|9773.68|9773.68|9768.06|9768.06|9773.68|9773.68|9768.06|9768.06|0
1697806500000|2023-10-20 12:55:00|9766.5|9766.5|9767.6|9767.6|9771.38|9771.38|9764.93|9764.93|0
1697806800000|2023-10-20 13:00:00|9768.18|9768.18|9772.88|9772.88|9773.17|9773.17|9767.73|9767.73|0
1697807100000|2023-10-20 13:05:00|9773.69|9773.69|9774.59|9774.59|9775.02|9775.02|9772.88|9772.88|0
1697807400000|2023-10-20 13:10:00|9775.18|9775.18|9775.24|9775.24|9775.47|9775.47|9772.29|9772.29|0
1697807700000|2023-10-20 13:15:00|9775.47|9775.47|9780.56|9780.56|9780.56|9780.56|9775.47|9775.47|0
1697808000000|2023-10-20 13:20:00|9780.26|9780.26|9804.69|9804.69|9804.69|9804.69|9779.97|9779.97|0
1697808300000|2023-10-20 13:25:00|9805.27|9805.27|9817.43|9817.43|9817.43|9817.43|9804.71|9804.71|0
1697808600000|2023-10-20 13:30:00|9819.84|9819.84|9841.05|9841.05|9843.56|9843.56|9813.99|9813.99|0
1697808900000|2023-10-20 13:35:00|9842.31|9842.31|9838.67|9838.67|9848.94|9848.94|9838.16|9838.16|0
1697809200000|2023-10-20 13:40:00|9837.77|9837.77|9845.71|9845.71|9850.9|9850.9|9836.55|9836.55|0
1697809500000|2023-10-20 13:45:00|9844.97|9844.97|9848.68|9848.68|9849.86|9849.86|9833.22|9833.22|0
1697809800000|2023-10-20 13:50:00|9848.39|9848.39|9835.15|9835.15|9849.35|9849.35|9835.15|9835.15|0
1697810100000|2023-10-20 13:55:00|9837.18|9837.18|9842.19|9842.19|9847.23|9847.23|9837.15|9837.15|0
1697810400000|2023-10-20 14:00:00|9843.3|9843.3|9847.78|9847.78|9852.09|9852.09|9840.88|9840.88|0
1697810700000|2023-10-20 14:05:00|9846.99|9846.99|9831.76|9831.76|9846.99|9846.99|9826.89|9826.89|0
1697811000000|2023-10-20 14:10:00|9831.67|9831.67|9826.15|9826.15|9831.67|9831.67|9824.39|9824.39|0
1697811300000|2023-10-20 14:15:00|9823.63|9823.63|9820.07|9820.07|9826.95|9826.95|9817.99|9817.99|0
1697811600000|2023-10-20 14:20:00|9819.62|9819.62|9823.7|9823.7|9826.86|9826.86|9811.05|9811.05|0
1697811900000|2023-10-20 14:25:00|9822.89|9822.89|9807.39|9807.39|9822.89|9822.89|9807.39|9807.39|0
1697812200000|2023-10-20 14:30:00|9806.59|9806.59|9826.26|9826.26|9826.26|9826.26|9801.39|9801.39|0
1697812500000|2023-10-20 14:35:00|9826.04|9826.04|9809.09|9809.09|9827.52|9827.52|9809.09|9809.09|0
1697812800000|2023-10-20 14:40:00|9807.98|9807.98|9791.08|9791.08|9808.78|9808.78|9791.08|9791.08|0
1697813100000|2023-10-20 14:45:00|9793.21|9793.21|9836.35|9836.35|9836.35|9836.35|9788.08|9788.08|0
1697813400000|2023-10-20 14:50:00|9835.54|9835.54|9830.54|9830.54|9841.25|9841.25|9827.48|9827.48|0
1697813700000|2023-10-20 14:55:00|9831.13|9831.13|9836.96|9836.96|9841.03|9841.03|9830.78|9830.78|0
1697814000000|2023-10-20 15:00:00|9837.53|9837.53|9823.12|9823.12|9847.14|9847.14|9821.64|9821.64|0
1697814300000|2023-10-20 15:05:00|9824.02|9824.02|9826.17|9826.17|9830.3|9830.3|9822.67|9822.67|0
1697814600000|2023-10-20 15:10:00|9822.6|9822.6|9816.66|9816.66|9823.03|9823.03|9816.28|9816.28|0
1697814900000|2023-10-20 15:15:00|9817.4|9817.4|9811.58|9811.58|9817.88|9817.88|9811.52|9811.52|0
1697815200000|2023-10-20 15:20:00|9814.79|9814.79|9807.37|9807.37|9816.29|9816.29|9805.08|9805.08|0
1697815500000|2023-10-20 15:25:00|9809.91|9809.91|9820.05|9820.05|9820.05|9820.05|9809.43|9809.43|0
1698045300000|2023-10-23 07:15:00|9771.79|9771.79|9762.76|9762.76|9773.84|9773.84|9760.38|9760.38|0
1698045600000|2023-10-23 07:20:00|9763.64|9763.64|9716.39|9716.39|9764.09|9764.09|9714.01|9714.01|0
1698045900000|2023-10-23 07:25:00|9717.5|9717.5|9707.11|9707.11|9722.44|9722.44|9707.11|9707.11|0
1698046200000|2023-10-23 07:30:00|9703.8|9703.8|9699.42|9699.42|9714.23|9714.23|9695.65|9695.65|0
1698046500000|2023-10-23 07:35:00|9700.22|9700.22|9690.37|9690.37|9706.75|9706.75|9690.37|9690.37|0
1698046800000|2023-10-23 07:40:00|9689.49|9689.49|9696.54|9696.54|9698.1|9698.1|9684.64|9684.64|0
1698047100000|2023-10-23 07:45:00|9694.95|9694.95|9708.49|9708.49|9708.49|9708.49|9694.95|9694.95|0
1698047400000|2023-10-23 07:50:00|9706.9|9706.9|9679.61|9679.61|9706.9|9706.9|9679.61|9679.61|0
1698047700000|2023-10-23 07:55:00|9678.81|9678.81|9645.54|9645.54|9678.81|9678.81|9644.53|9644.53|0
1698048000000|2023-10-23 08:00:00|9646.42|9646.42|9629.64|9629.64|9648.6|9648.6|9619.62|9619.62|0
1698048300000|2023-10-23 08:05:00|9628.47|9628.47|9649.45|9649.45|9652.32|9652.32|9628.47|9628.47|0
1698048600000|2023-10-23 08:10:00|9648.35|9648.35|9654.91|9654.91|9656.53|9656.53|9642.36|9642.36|0
1698048900000|2023-10-23 08:15:00|9655.39|9655.39|9674.55|9674.55|9676.62|9676.62|9651.99|9651.99|0
1698049200000|2023-10-23 08:20:00|9676.36|9676.36|9692.78|9692.78|9692.78|9692.78|9675.66|9675.66|0
1698049500000|2023-10-23 08:25:00|9693.57|9693.57|9685.15|9685.15|9694.02|9694.02|9681.77|9681.77|0
1698049800000|2023-10-23 08:30:00|9686.91|9686.91|9658.67|9658.67|9686.91|9686.91|9657.14|9657.14|0
1698050100000|2023-10-23 08:35:00|9660.65|9660.65|9663.18|9663.18|9668.9|9668.9|9654.09|9654.09|0
1698050400000|2023-10-23 08:40:00|9662.73|9662.73|9678.54|9678.54|9679.35|9679.35|9662.73|9662.73|0
1698050700000|2023-10-23 08:45:00|9679.71|9679.71|9677.69|9677.69|9684.47|9684.47|9677.69|9677.69|0
1698051000000|2023-10-23 08:50:00|9676.08|9676.08|9662.07|9662.07|9676.08|9676.08|9662.07|9662.07|0
1698051300000|2023-10-23 08:55:00|9661.84|9661.84|9656.79|9656.79|9665.71|9665.71|9656.07|9656.07|0
1698051600000|2023-10-23 09:00:00|9655.98|9655.98|9650.06|9650.06|9657.6|9657.6|9648.89|9648.89|0
1698051900000|2023-10-23 09:05:00|9648.13|9648.13|9636.14|9636.14|9651.82|9651.82|9634.93|9634.93|0
1698052200000|2023-10-23 09:10:00|9634.09|9634.09|9621.1|9621.1|9634.38|9634.38|9620.44|9620.44|0
1698052500000|2023-10-23 09:15:00|9621.98|9621.98|9631.53|9631.53|9638.88|9638.88|9621.1|9621.1|0
1698052800000|2023-10-23 09:20:00|9631.05|9631.05|9636.66|9636.66|9636.66|9636.66|9631.05|9631.05|0
1698053100000|2023-10-23 09:25:00|9635.62|9635.62|9628.36|9628.36|9635.62|9635.62|9627.25|9627.25|0
1698053400000|2023-10-23 09:30:00|9627.55|9627.55|9617|9617|9629.16|9629.16|9613.81|9613.81|0
1698053700000|2023-10-23 09:35:00|9615.83|9615.83|9616.75|9616.75|9618.99|9618.99|9611.96|9611.96|0
1698054000000|2023-10-23 09:40:00|9615.13|9615.13|9616.21|9616.21|9618.55|9618.55|9610.62|9610.62|0
1698054300000|2023-10-23 09:45:00|9615.62|9615.62|9620.7|9620.7|9624.6|9624.6|9610.95|9610.95|0
1698054600000|2023-10-23 09:50:00|9622.75|9622.75|9634.31|9634.31|9638.44|9638.44|9620.25|9620.25|0
1698054900000|2023-10-23 09:55:00|9635.12|9635.12|9623.47|9623.47|9635.12|9635.12|9623.47|9623.47|0
1698055200000|2023-10-23 10:00:00|9625|9625|9649.57|9649.57|9650.39|9650.39|9625|9625|0
1698055500000|2023-10-23 10:05:00|9647.79|9647.79|9643.19|9643.19|9647.79|9647.79|9640.92|9640.92|0
1698055800000|2023-10-23 10:10:00|9642.71|9642.71|9657.2|9657.2|9657.2|9657.2|9641.42|9641.42|0
1698056100000|2023-10-23 10:15:00|9656.39|9656.39|9672.65|9672.65|9675.24|9675.24|9656.39|9656.39|0
1698056400000|2023-10-23 10:20:00|9671.98|9671.98|9675.67|9675.67|9678.17|9678.17|9670.9|9670.9|0
1698056700000|2023-10-23 10:25:00|9677.26|9677.26|9664.4|9664.4|9677.91|9677.91|9664.4|9664.4|0
1698057000000|2023-10-23 10:30:00|9664.89|9664.89|9668.84|9668.84|9669.74|9669.74|9664.89|9664.89|0
1698057300000|2023-10-23 10:35:00|9668.25|9668.25|9661.34|9661.34|9668.25|9668.25|9661.34|9661.34|0
1698057600000|2023-10-23 10:40:00|9659.88|9659.88|9659.95|9659.95|9659.99|9659.99|9657.37|9657.37|0
1698057900000|2023-10-23 10:45:00|9661.12|9661.12|9653.12|9653.12|9665.35|9665.35|9653.12|9653.12|0
1698058200000|2023-10-23 10:50:00|9653.71|9653.71|9656.78|9656.78|9658.1|9658.1|9653.71|9653.71|0
1698058500000|2023-10-23 10:55:00|9655.43|9655.43|9646.47|9646.47|9655.43|9655.43|9645.15|9645.15|0
1698058800000|2023-10-23 11:00:00|9645.97|9645.97|9642.09|9642.09|9646|9646|9642.09|9642.09|0
1698059100000|2023-10-23 11:05:00|9641.18|9641.18|9624.45|9624.45|9643.57|9643.57|9624|9624|0
1698059400000|2023-10-23 11:10:00|9622.86|9622.86|9641.43|9641.43|9644.57|9644.57|9622.86|9622.86|0
1698059700000|2023-10-23 11:15:00|9640.86|9640.86|9647.75|9647.75|9647.78|9647.78|9640.86|9640.86|0
1698060000000|2023-10-23 11:20:00|9647.3|9647.3|9645.72|9645.72|9647.38|9647.38|9644.02|9644.02|0
1698060300000|2023-10-23 11:25:00|9644.91|9644.91|9643.24|9643.24|9644.91|9644.91|9637.13|9637.13|0
1698060600000|2023-10-23 11:30:00|9644.35|9644.35|9645.81|9645.81|9645.81|9645.81|9643.9|9643.9|0
1698060900000|2023-10-23 11:35:00|9646.26|9646.26|9647.32|9647.32|9647.32|9647.32|9645.12|9645.12|0
1698061200000|2023-10-23 11:40:00|9647.21|9647.21|9652.78|9652.78|9656.25|9656.25|9645.02|9645.02|0
1698061500000|2023-10-23 11:45:00|9652.3|9652.3|9647.91|9647.91|9652.75|9652.75|9647.91|9647.91|0
1698061800000|2023-10-23 11:50:00|9649.26|9649.26|9648.36|9648.36|9649.26|9649.26|9648.36|9648.36|0
1698062100000|2023-10-23 11:55:00|9648.66|9648.66|9646.37|9646.37|9650.15|9650.15|9645.58|9645.58|0
1698062400000|2023-10-23 12:00:00|9645.02|9645.02|9637.57|9637.57|9645.02|9645.02|9635.86|9635.86|0
1698062700000|2023-10-23 12:05:00|9637.27|9637.27|9647.66|9647.66|9649.11|9649.11|9637.27|9637.27|0
1698063000000|2023-10-23 12:10:00|9648.14|9648.14|9646.2|9646.2|9649.73|9649.73|9645.15|9645.15|0
1698063300000|2023-10-23 12:15:00|9646.68|9646.68|9649.41|9649.41|9649.41|9649.41|9645.22|9645.22|0
1698063600000|2023-10-23 12:20:00|9651.02|9651.02|9649.9|9649.9|9654.54|9654.54|9649.9|9649.9|0
1698063900000|2023-10-23 12:25:00|9649.32|9649.32|9657.16|9657.16|9659.86|9659.86|9649.32|9649.32|0
1698064200000|2023-10-23 12:30:00|9655.69|9655.69|9653.87|9653.87|9655.69|9655.69|9648.93|9648.93|0
1698064500000|2023-10-23 12:35:00|9654.1|9654.1|9658.36|9658.36|9658.81|9658.81|9654.1|9654.1|0
1698064800000|2023-10-23 12:40:00|9658.66|9658.66|9654.91|9654.91|9659.24|9659.24|9654.91|9654.91|0
1698065100000|2023-10-23 12:45:00|9654.11|9654.11|9650.6|9650.6|9654.4|9654.4|9650.6|9650.6|0
1698065400000|2023-10-23 12:50:00|9650.01|9650.01|9649.18|9649.18|9651.13|9651.13|9647.18|9647.18|0
1698065700000|2023-10-23 12:55:00|9649.77|9649.77|9653.72|9653.72|9654.32|9654.32|9649.77|9649.77|0
1698066000000|2023-10-23 13:00:00|9652.84|9652.84|9649.03|9649.03|9654.51|9654.51|9649.03|9649.03|0
1698066300000|2023-10-23 13:05:00|9648.22|9648.22|9652.79|9652.79|9653.69|9653.69|9648.22|9648.22|0
1698066600000|2023-10-23 13:10:00|9651.83|9651.83|9638.64|9638.64|9651.83|9651.83|9638.64|9638.64|0
1698066900000|2023-10-23 13:15:00|9639.13|9639.13|9645.36|9645.36|9646.32|9646.32|9639.13|9639.13|0
1698067200000|2023-10-23 13:20:00|9645.06|9645.06|9646.63|9646.63|9646.79|9646.79|9641.57|9641.57|0
1698067500000|2023-10-23 13:25:00|9648.92|9648.92|9651.58|9651.58|9653.41|9653.41|9648.92|9648.92|0
1698067800000|2023-10-23 13:30:00|9652.16|9652.16|9652.34|9652.34|9655.89|9655.89|9647.39|9647.39|0
1698068100000|2023-10-23 13:35:00|9652.79|9652.79|9639.43|9639.43|9653.75|9653.75|9638.16|9638.16|0
1698068400000|2023-10-23 13:40:00|9639.73|9639.73|9635.19|9635.19|9650.85|9650.85|9633.61|9633.61|0
1698068700000|2023-10-23 13:45:00|9634.4|9634.4|9659.87|9659.87|9662.26|9662.26|9631.17|9631.17|0
1698069000000|2023-10-23 13:50:00|9661.05|9661.05|9671.77|9671.77|9672.72|9672.72|9661.05|9661.05|0
1698069300000|2023-10-23 13:55:00|9672.22|9672.22|9676.65|9676.65|9677.47|9677.47|9672.05|9672.05|0
1698069600000|2023-10-23 14:00:00|9676.54|9676.54|9674.16|9674.16|9678.84|9678.84|9673.19|9673.19|0
1698069900000|2023-10-23 14:05:00|9674.97|9674.97|9713.1|9713.1|9713.1|9713.1|9672.51|9672.51|0
1698070200000|2023-10-23 14:10:00|9714.43|9714.43|9724.06|9724.06|9731.76|9731.76|9710.37|9710.37|0
1698070500000|2023-10-23 14:15:00|9722.62|9722.62|9723.77|9723.77|9724.89|9724.89|9717.82|9717.82|0
1698070800000|2023-10-23 14:20:00|9725.48|9725.48|9723.97|9723.97|9738.52|9738.52|9723.97|9723.97|0
1698071100000|2023-10-23 14:25:00|9722.35|9722.35|9715.81|9715.81|9723.53|9723.53|9715.81|9715.81|0
1698071400000|2023-10-23 14:30:00|9715.93|9715.93|9709.26|9709.26|9718.56|9718.56|9703.67|9703.67|0
1698071700000|2023-10-23 14:35:00|9710.06|9710.06|9735.94|9735.94|9736.06|9736.06|9708.41|9708.41|0
1698072000000|2023-10-23 14:40:00|9734.91|9734.91|9747.64|9747.64|9748.52|9748.52|9733.13|9733.13|0
1698072300000|2023-10-23 14:45:00|9744.85|9744.85|9770.64|9770.64|9774.12|9774.12|9744.55|9744.55|0
1698072600000|2023-10-23 14:50:00|9769.83|9769.83|9772.87|9772.87|9781.79|9781.79|9769.83|9769.83|0
1698072900000|2023-10-23 14:55:00|9772.28|9772.28|9784.34|9784.34|9786.82|9786.82|9771.49|9771.49|0
1698073200000|2023-10-23 15:00:00|9784.22|9784.22|9799.09|9799.09|9799.39|9799.39|9774.17|9774.17|0
1698073500000|2023-10-23 15:05:00|9800.08|9800.08|9800.42|9800.42|9802.28|9802.28|9786.34|9786.34|0
1698073800000|2023-10-23 15:10:00|9800.53|9800.53|9817.65|9817.65|9817.65|9817.65|9799.63|9799.63|0
1698074100000|2023-10-23 15:15:00|9817.95|9817.95|9831.43|9831.43|9836.86|9836.86|9817.95|9817.95|0
1698074400000|2023-10-23 15:20:00|9830.41|9830.41|9812.09|9812.09|9835.18|9835.18|9811.16|9811.16|0
1698074700000|2023-10-23 15:25:00|9811.64|9811.64|9816.1|9816.1|9819.7|9819.7|9811.64|9811.64|0
1698131700000|2023-10-24 07:15:00|9818.24|9818.24|9846.41|9846.41|9846.41|9846.41|9817.43|9817.43|0
1698132000000|2023-10-24 07:20:00|9845.3|9845.3|9837.34|9837.34|9846.65|9846.65|9836.12|9836.12|0
1698132300000|2023-10-24 07:25:00|9834.71|9834.71|9831.07|9831.07|9835.45|9835.45|9827.34|9827.34|0
1698132600000|2023-10-24 07:30:00|9828.73|9828.73|9821.93|9821.93|9828.73|9828.73|9816.42|9816.42|0
1698132900000|2023-10-24 07:35:00|9820.34|9820.34|9784.04|9784.04|9820.34|9820.34|9782.33|9782.33|0
1698133200000|2023-10-24 07:40:00|9784.49|9784.49|9793.25|9793.25|9793.7|9793.7|9782.43|9782.43|0
1698133500000|2023-10-24 07:45:00|9793.7|9793.7|9807.59|9807.59|9807.59|9807.59|9793.7|9793.7|0
1698133800000|2023-10-24 07:50:00|9807.14|9807.14|9829.18|9829.18|9831.32|9831.32|9807.14|9807.14|0
1698134100000|2023-10-24 07:55:00|9826.48|9826.48|9831.5|9831.5|9833.57|9833.57|9825.67|9825.67|0
1698134400000|2023-10-24 08:00:00|9832.97|9832.97|9830.91|9830.91|9838.03|9838.03|9825.99|9825.99|0
1698134700000|2023-10-24 08:05:00|9826.94|9826.94|9839.56|9839.56|9839.56|9839.56|9826.94|9826.94|0
1698135000000|2023-10-24 08:10:00|9841.15|9841.15|9838.12|9838.12|9843.74|9843.74|9838.12|9838.12|0
1698135300000|2023-10-24 08:15:00|9837.31|9837.31|9831.5|9831.5|9838.16|9838.16|9831.5|9831.5|0
1698135600000|2023-10-24 08:20:00|9829.25|9829.25|9825.16|9825.16|9830.15|9830.15|9822.79|9822.79|0
1698135900000|2023-10-24 08:25:00|9824.7|9824.7|9818.42|9818.42|9824.7|9824.7|9807.15|9807.15|0
1698136200000|2023-10-24 08:30:00|9817.97|9817.97|9805.46|9805.46|9817.97|9817.97|9805.44|9805.44|0
1698136500000|2023-10-24 08:35:00|9806.36|9806.36|9799.16|9799.16|9812.29|9812.29|9787.41|9787.41|0
1698136800000|2023-10-24 08:40:00|9800.22|9800.22|9822.87|9822.87|9823.17|9823.17|9800.22|9800.22|0
1698137100000|2023-10-24 08:45:00|9823.67|9823.67|9818.67|9818.67|9826.67|9826.67|9818.67|9818.67|0
1698137400000|2023-10-24 08:50:00|9820.77|9820.77|9811.48|9811.48|9825.36|9825.36|9811.48|9811.48|0
1698137700000|2023-10-24 08:55:00|9812.36|9812.36|9797.73|9797.73|9812.36|9812.36|9797.73|9797.73|0
1698138000000|2023-10-24 09:00:00|9796.93|9796.93|9805.97|9805.97|9805.97|9805.97|9794.75|9794.75|0
1698138300000|2023-10-24 09:05:00|9805.67|9805.67|9810.34|9810.34|9810.34|9810.34|9805.67|9805.67|0
1698138600000|2023-10-24 09:10:00|9811.24|9811.24|9803.23|9803.23|9811.24|9811.24|9803.23|9803.23|0
1698138900000|2023-10-24 09:15:00|9802.12|9802.12|9799.12|9799.12|9802.43|9802.43|9795.17|9795.17|0
1698139200000|2023-10-24 09:20:00|9798.82|9798.82|9804.14|9804.14|9804.14|9804.14|9798.82|9798.82|0
1698139500000|2023-10-24 09:25:00|9804.94|9804.94|9808.23|9808.23|9814.59|9814.59|9804.94|9804.94|0
1698139800000|2023-10-24 09:30:00|9807.75|9807.75|9806.15|9806.15|9808.86|9808.86|9806.15|9806.15|0
1698140100000|2023-10-24 09:35:00|9804.69|9804.69|9800.77|9800.77|9804.69|9804.69|9800.77|9800.77|0
1698140400000|2023-10-24 09:40:00|9800.19|9800.19|9804.29|9804.29|9804.6|9804.6|9798.38|9798.38|0
1698140700000|2023-10-24 09:45:00|9803.41|9803.41|9826.22|9826.22|9827.12|9827.12|9799.32|9799.32|0
1698141000000|2023-10-24 09:50:00|9825.73|9825.73|9818.58|9818.58|9825.73|9825.73|9818.13|9818.13|0
1698141300000|2023-10-24 09:55:00|9819.48|9819.48|9817.99|9817.99|9820.79|9820.79|9817.99|9817.99|0
1698141600000|2023-10-24 10:00:00|9819.34|9819.34|9813.79|9813.79|9820.3|9820.3|9813.79|9813.79|0
1698141900000|2023-10-24 10:05:00|9815.38|9815.38|9819.39|9819.39|9819.39|9819.39|9815.38|9815.38|0
1698142200000|2023-10-24 10:10:00|9819.84|9819.84|9818.36|9818.36|9819.84|9819.84|9817.77|9817.77|0
1698142500000|2023-10-24 10:15:00|9816.92|9816.92|9820.47|9820.47|9822.58|9822.58|9816.47|9816.47|0
1698142800000|2023-10-24 10:20:00|9819.88|9819.88|9814.76|9814.76|9819.88|9819.88|9814.22|9814.22|0
1698143100000|2023-10-24 10:25:00|9813.96|9813.96|9806.84|9806.84|9813.96|9813.96|9805.49|9805.49|0
1698143400000|2023-10-24 10:30:00|9806.04|9806.04|9798.44|9798.44|9807.32|9807.32|9798.44|9798.44|0
1698143700000|2023-10-24 10:35:00|9796.01|9796.01|9799.13|9799.13|9799.13|9799.13|9795.46|9795.46|0
1698144000000|2023-10-24 10:40:00|9799.58|9799.58|9800.38|9800.38|9800.38|9800.38|9799.58|9799.58|0
1698144300000|2023-10-24 10:45:00|9799.5|9799.5|9811.4|9811.4|9812.52|9812.52|9799.5|9799.5|0
1698144600000|2023-10-24 10:50:00|9812.52|9812.52|9811.03|9811.03|9813.6|9813.6|9811.03|9811.03|0
1698144900000|2023-10-24 10:55:00|9811.99|9811.99|9811.09|9811.09|9814.58|9814.58|9809.16|9809.16|0
1698145200000|2023-10-24 11:00:00|9810.19|9810.19|9810.63|9810.63|9811.3|9811.3|9809.23|9809.23|0
1698145500000|2023-10-24 11:05:00|9809.75|9809.75|9813.62|9813.62|9813.62|9813.62|9806.73|9806.73|0
1698145800000|2023-10-24 11:10:00|9813.32|9813.32|9807.35|9807.35|9814.29|9814.29|9806.58|9806.58|0
1698146100000|2023-10-24 11:15:00|9807.64|9807.64|9810.88|9810.88|9813.13|9813.13|9807.64|9807.64|0
1698146400000|2023-10-24 11:20:00|9810.58|9810.58|9814.65|9814.65|9815.1|9815.1|9810.58|9810.58|0
1698146700000|2023-10-24 11:25:00|9815.46|9815.46|9810.52|9810.52|9815.46|9815.46|9810.29|9810.29|0
1698147000000|2023-10-24 11:30:00|9811.11|9811.11|9810.64|9810.64|9811.11|9811.11|9808.7|9808.7|0
1698147300000|2023-10-24 11:35:00|9808.22|9808.22|9811.96|9811.96|9814.39|9814.39|9808.22|9808.22|0
1698147600000|2023-10-24 11:40:00|9810.49|9810.49|9815.82|9815.82|9816.27|9816.27|9806.9|9806.9|0
1698147900000|2023-10-24 11:45:00|9817.41|9817.41|9818.51|9818.51|9819.97|9819.97|9817.41|9817.41|0
1698148200000|2023-10-24 11:50:00|9819.47|9819.47|9818.2|9818.2|9820.87|9820.87|9817.4|9817.4|0
1698148500000|2023-10-24 11:55:00|9816.85|9816.85|9818.73|9818.73|9819.63|9819.63|9816.85|9816.85|0
1698148800000|2023-10-24 12:00:00|9817.92|9817.92|9814.45|9814.45|9817.92|9817.92|9813.31|9813.31|0
1698149100000|2023-10-24 12:05:00|9814.9|9814.9|9817.88|9817.88|9819.37|9819.37|9814.9|9814.9|0
1698149400000|2023-10-24 12:10:00|9818.68|9818.68|9819.97|9819.97|9823.44|9823.44|9818.48|9818.48|0
1698149700000|2023-10-24 12:15:00|9818.38|9818.38|9815.39|9815.39|9818.38|9818.38|9815.03|9815.03|0
1698150000000|2023-10-24 12:20:00|9815.98|9815.98|9816.67|9816.67|9821.45|9821.45|9815.98|9815.98|0
1698150300000|2023-10-24 12:25:00|9816.43|9816.43|9811.72|9811.72|9816.43|9816.43|9810.45|9810.45|0
1698150600000|2023-10-24 12:30:00|9814.01|9814.01|9819.53|9819.53|9819.53|9819.53|9814.01|9814.01|0
1698150900000|2023-10-24 12:35:00|9820.34|9820.34|9819.11|9819.11|9821.13|9821.13|9818.66|9818.66|0
1698151200000|2023-10-24 12:40:00|9819.56|9819.56|9819.72|9819.72|9821.91|9821.91|9817.88|9817.88|0
1698151500000|2023-10-24 12:45:00|9818.62|9818.62|9806.02|9806.02|9818.62|9818.62|9806.02|9806.02|0
1698151800000|2023-10-24 12:50:00|9805.53|9805.53|9809.5|9809.5|9810.21|9810.21|9805.53|9805.53|0
1698152100000|2023-10-24 12:55:00|9808.91|9808.91|9813.12|9813.12|9813.12|9813.12|9808.91|9808.91|0
1698152400000|2023-10-24 13:00:00|9812.67|9812.67|9813.63|9813.63|9813.63|9813.63|9811.9|9811.9|0
1698152700000|2023-10-24 13:05:00|9813.88|9813.88|9824.02|9824.02|9827.32|9827.32|9813.58|9813.58|0
1698153000000|2023-10-24 13:10:00|9822.43|9822.43|9815.33|9815.33|9822.43|9822.43|9815.33|9815.33|0
1698153300000|2023-10-24 13:15:00|9814.16|9814.16|9809.29|9809.29|9817.53|9817.53|9809.29|9809.29|0
1698153600000|2023-10-24 13:20:00|9809|9809|9808.34|9808.34|9809.46|9809.46|9808.34|9808.34|0
1698153900000|2023-10-24 13:25:00|9808.47|9808.47|9817.98|9817.98|9819.74|9819.74|9808.34|9808.34|0
1698154200000|2023-10-24 13:30:00|9819.6|9819.6|9818|9818|9819.6|9819.6|9816.22|9816.22|0
1698154500000|2023-10-24 13:35:00|9819.17|9819.17|9821.41|9821.41|9826.14|9826.14|9818.62|9818.62|0
1698154800000|2023-10-24 13:40:00|9821.86|9821.86|9818.38|9818.38|9825.04|9825.04|9814.79|9814.79|0
1698155100000|2023-10-24 13:45:00|9816.37|9816.37|9818.28|9818.28|9819.77|9819.77|9804.35|9804.35|0
1698155400000|2023-10-24 13:50:00|9821.16|9821.16|9809.83|9809.83|9821.16|9821.16|9807.86|9807.86|0
1698155700000|2023-10-24 13:55:00|9808.93|9808.93|9822.22|9822.22|9823.75|9823.75|9808.93|9808.93|0
1698156000000|2023-10-24 14:00:00|9821.77|9821.77|9816.77|9816.77|9827.36|9827.36|9810.97|9810.97|0
1698156300000|2023-10-24 14:05:00|9818.38|9818.38|9836.83|9836.83|9839.63|9839.63|9818.38|9818.38|0
1698156600000|2023-10-24 14:10:00|9837.71|9837.71|9837.25|9837.25|9838.66|9838.66|9832.01|9832.01|0
1698156900000|2023-10-24 14:15:00|9838.6|9838.6|9831.86|9831.86|9840.76|9840.76|9831.86|9831.86|0
1698157200000|2023-10-24 14:20:00|9833.85|9833.85|9842.62|9842.62|9844.89|9844.89|9832.63|9832.63|0
1698157500000|2023-10-24 14:25:00|9842.32|9842.32|9844.3|9844.3|9844.3|9844.3|9841.25|9841.25|0
1698157800000|2023-10-24 14:30:00|9843.72|9843.72|9837.89|9837.89|9843.72|9843.72|9837.89|9837.89|0
1698158100000|2023-10-24 14:35:00|9837.44|9837.44|9845.92|9845.92|9848.7|9848.7|9837.44|9837.44|0
1698158400000|2023-10-24 14:40:00|9844.21|9844.21|9848.88|9848.88|9850.51|9850.51|9843.72|9843.72|0
1698158700000|2023-10-24 14:45:00|9848.59|9848.59|9855.35|9855.35|9855.94|9855.94|9844.97|9844.97|0
1698159000000|2023-10-24 14:50:00|9856.31|9856.31|9859.59|9859.59|9859.59|9859.59|9853.35|9853.35|0
1698159300000|2023-10-24 14:55:00|9862.24|9862.24|9863.37|9863.37|9867.36|9867.36|9861.2|9861.2|0
1698159600000|2023-10-24 15:00:00|9864.18|9864.18|9860.51|9860.51|9864.18|9864.18|9857.21|9857.21|0
1698159900000|2023-10-24 15:05:00|9860.06|9860.06|9864.3|9864.3|9866.91|9866.91|9856.1|9856.1|0
1698160200000|2023-10-24 15:10:00|9865.11|9865.11|9877.67|9877.67|9877.67|9877.67|9865.11|9865.11|0
1698160500000|2023-10-24 15:15:00|9877.22|9877.22|9874.16|9874.16|9880.73|9880.73|9871.5|9871.5|0
1698160800000|2023-10-24 15:20:00|9872.8|9872.8|9854.51|9854.51|9872.8|9872.8|9854.51|9854.51|0
1698161100000|2023-10-24 15:25:00|9855.31|9855.31|9854.06|9854.06|9858.45|9858.45|9850.44|9850.44|0
1698218100000|2023-10-25 07:15:00|9777.2|9777.2|9730.49|9730.49|9777.2|9777.2|9730.49|9730.49|0
1698218400000|2023-10-25 07:20:00|9728.9|9728.9|9710.01|9710.01|9730.62|9730.62|9702.7|9702.7|0
1698218700000|2023-10-25 07:25:00|9711.47|9711.47|9728.59|9728.59|9728.59|9728.59|9711.47|9711.47|0
1698219000000|2023-10-25 07:30:00|9729.33|9729.33|9721.74|9721.74|9729.33|9729.33|9721.74|9721.74|0
1698219300000|2023-10-25 07:35:00|9721.29|9721.29|9726.34|9726.34|9727.31|9727.31|9711.85|9711.85|0
1698219600000|2023-10-25 07:40:00|9727.24|9727.24|9718.89|9718.89|9728.83|9728.83|9718.89|9718.89|0
1698219900000|2023-10-25 07:45:00|9718.44|9718.44|9709.62|9709.62|9723.38|9723.38|9709.62|9709.62|0
1698220200000|2023-10-25 07:50:00|9708|9708|9721.85|9721.85|9721.85|9721.85|9705.97|9705.97|0
1698220500000|2023-10-25 07:55:00|9723.47|9723.47|9726.81|9726.81|9735.62|9735.62|9723.47|9723.47|0
1698220800000|2023-10-25 08:00:00|9725.93|9725.93|9710.89|9710.89|9725.93|9725.93|9710.89|9710.89|0
1698221100000|2023-10-25 08:05:00|9710.15|9710.15|9707.65|9707.65|9710.15|9710.15|9702.32|9702.32|0
1698221400000|2023-10-25 08:10:00|9707.95|9707.95|9706.24|9706.24|9709.81|9709.81|9706.24|9706.24|0
1698221700000|2023-10-25 08:15:00|9706.73|9706.73|9694.38|9694.38|9706.73|9706.73|9692.77|9692.77|0
1698222000000|2023-10-25 08:20:00|9694.97|9694.97|9699.34|9699.34|9701.08|9701.08|9694.97|9694.97|0
1698222300000|2023-10-25 08:25:00|9698.55|9698.55|9703.84|9703.84|9703.84|9703.84|9697.46|9697.46|0
1698222600000|2023-10-25 08:30:00|9704.09|9704.09|9728.28|9728.28|9728.28|9728.28|9704.09|9704.09|0
1698222900000|2023-10-25 08:35:00|9729.09|9729.09|9721.91|9721.91|9731.62|9731.62|9721.91|9721.91|0
1698223200000|2023-10-25 08:40:00|9720.74|9720.74|9731.2|9731.2|9731.2|9731.2|9720.74|9720.74|0
1698223500000|2023-10-25 08:45:00|9731.5|9731.5|9730.73|9730.73|9732.08|9732.08|9730.73|9730.73|0
1698223800000|2023-10-25 08:50:00|9728.23|9728.23|9738.5|9738.5|9738.5|9738.5|9726.74|9726.74|0
1698224100000|2023-10-25 08:55:00|9740.12|9740.12|9749.23|9749.23|9749.23|9749.23|9740.12|9740.12|0
1698224400000|2023-10-25 09:00:00|9750.82|9750.82|9751.66|9751.66|9754.34|9754.34|9747.47|9747.47|0
1698224700000|2023-10-25 09:05:00|9752.46|9752.46|9749.5|9749.5|9754.58|9754.58|9747.59|9747.59|0
1698225000000|2023-10-25 09:10:00|9747.02|9747.02|9737|9737|9748.41|9748.41|9737|9737|0
1698225300000|2023-10-25 09:15:00|9738.46|9738.46|9727|9727|9740.49|9740.49|9727|9727|0
1698225600000|2023-10-25 09:20:00|9726.55|9726.55|9743.79|9743.79|9743.79|9743.79|9726.55|9726.55|0
1698225900000|2023-10-25 09:25:00|9745.02|9745.02|9752.3|9752.3|9752.6|9752.6|9745.02|9745.02|0
1698226200000|2023-10-25 09:30:00|9753.2|9753.2|9772.19|9772.19|9772.19|9772.19|9753.2|9753.2|0
1698226500000|2023-10-25 09:35:00|9773.63|9773.63|9772.91|9772.91|9777.46|9777.46|9772.7|9772.7|0
1698226800000|2023-10-25 09:40:00|9773.2|9773.2|9748.91|9748.91|9773.49|9773.49|9748.32|9748.32|0
1698227100000|2023-10-25 09:45:00|9749.79|9749.79|9745.79|9745.79|9750.08|9750.08|9740.22|9740.22|0
1698227400000|2023-10-25 09:50:00|9745.49|9745.49|9756.25|9756.25|9756.25|9756.25|9744.62|9744.62|0
1698227700000|2023-10-25 09:55:00|9757.37|9757.37|9759.5|9759.5|9762.26|9762.26|9757.37|9757.37|0
1698228000000|2023-10-25 10:00:00|9757.25|9757.25|9759.81|9759.81|9759.81|9759.81|9753.03|9753.03|0
1698228300000|2023-10-25 10:05:00|9759.33|9759.33|9743.01|9743.01|9759.33|9759.33|9742.53|9742.53|0
1698228600000|2023-10-25 10:10:00|9745.39|9745.39|9748.33|9748.33|9751.25|9751.25|9743.8|9743.8|0
1698228900000|2023-10-25 10:15:00|9749.29|9749.29|9744|9744|9749.29|9749.29|9743.12|9743.12|0
1698229200000|2023-10-25 10:20:00|9744.88|9744.88|9744.01|9744.01|9745.65|9745.65|9727.98|9727.98|0
1698229500000|2023-10-25 10:25:00|9742.42|9742.42|9743.82|9743.82|9747.08|9747.08|9742.42|9742.42|0
1698229800000|2023-10-25 10:30:00|9744.28|9744.28|9766.09|9766.09|9766.16|9766.16|9744.28|9744.28|0
1698230100000|2023-10-25 10:35:00|9765.28|9765.28|9760.82|9760.82|9765.28|9765.28|9760.82|9760.82|0
1698230400000|2023-10-25 10:40:00|9761.62|9761.62|9760.13|9760.13|9764.8|9764.8|9758.9|9758.9|0
1698230700000|2023-10-25 10:45:00|9760.42|9760.42|9758.18|9758.18|9761.41|9761.41|9758.18|9758.18|0
1698231000000|2023-10-25 10:50:00|9757.22|9757.22|9767.92|9767.92|9771.97|9771.97|9756.1|9756.1|0
1698231300000|2023-10-25 10:55:00|9768.72|9768.72|9783.86|9783.86|9783.86|9783.86|9768.72|9768.72|0
1698231600000|2023-10-25 11:00:00|9785.09|9785.09|9784.37|9784.37|9787.42|9787.42|9783.19|9783.19|0
1698231900000|2023-10-25 11:05:00|9784.85|9784.85|9791.14|9791.14|9792.11|9792.11|9783.98|9783.98|0
1698232200000|2023-10-25 11:10:00|9789.97|9789.97|9798.31|9798.31|9802.12|9802.12|9789.97|9789.97|0
1698232500000|2023-10-25 11:15:00|9799.93|9799.93|9805.28|9805.28|9808.29|9808.29|9799.93|9799.93|0
1698232800000|2023-10-25 11:20:00|9804.83|9804.83|9816.55|9816.55|9816.55|9816.55|9804.83|9804.83|0
1698233100000|2023-10-25 11:25:00|9818.26|9818.26|9828.98|9828.98|9834.59|9834.59|9818.26|9818.26|0
1698233400000|2023-10-25 11:30:00|9826.33|9826.33|9826.33|9826.33|9826.33|9826.33|9825.52|9825.52|0
1698233700000|2023-10-25 11:35:00|9825.52|9825.52|9826.48|9826.48|9829|9829|9823.81|9823.81|0
1698234000000|2023-10-25 11:40:00|9825.98|9825.98|9828.05|9828.05|9828.05|9828.05|9825.89|9825.89|0
1698234300000|2023-10-25 11:45:00|9827.31|9827.31|9828.59|9828.59|9829.39|9829.39|9822.34|9822.34|0
1698234600000|2023-10-25 11:50:00|9827.79|9827.79|9824.18|9824.18|9827.79|9827.79|9824.18|9824.18|0
1698234900000|2023-10-25 11:55:00|9823.38|9823.38|9828.49|9828.49|9828.49|9828.49|9823.38|9823.38|0
1698235200000|2023-10-25 12:00:00|9831.6|9831.6|9834.33|9834.33|9835.62|9835.62|9831.6|9831.6|0
1698235500000|2023-10-25 12:05:00|9835.81|9835.81|9832.66|9832.66|9835.81|9835.81|9832.66|9832.66|0
1698235800000|2023-10-25 12:10:00|9833.11|9833.11|9843.91|9843.91|9848.02|9848.02|9833.11|9833.11|0
1698236100000|2023-10-25 12:15:00|9843.46|9843.46|9817.3|9817.3|9844.02|9844.02|9817.3|9817.3|0
1698236400000|2023-10-25 12:20:00|9816.85|9816.85|9823.7|9823.7|9824.61|9824.61|9816.85|9816.85|0
1698236700000|2023-10-25 12:25:00|9822.35|9822.35|9821.79|9821.79|9826.49|9826.49|9817.75|9817.75|0
1698237000000|2023-10-25 12:30:00|9821.31|9821.31|9825.83|9825.83|9827.53|9827.53|9819.96|9819.96|0
1698237300000|2023-10-25 12:35:00|9825.02|9825.02|9802.54|9802.54|9825.02|9825.02|9802.54|9802.54|0
1698237600000|2023-10-25 12:40:00|9803.34|9803.34|9782.83|9782.83|9803.34|9803.34|9782.83|9782.83|0
1698237900000|2023-10-25 12:45:00|9780.6|9780.6|9786.27|9786.27|9786.27|9786.27|9779.43|9779.43|0
1698238200000|2023-10-25 12:50:00|9785.37|9785.37|9776.97|9776.97|9791.35|9791.35|9769.6|9769.6|0
1698238500000|2023-10-25 12:55:00|9778.89|9778.89|9768.95|9768.95|9778.89|9778.89|9768.95|9768.95|0
1698238800000|2023-10-25 13:00:00|9769.29|9769.29|9775.9|9775.9|9777.51|9777.51|9768.09|9768.09|0
1698239100000|2023-10-25 13:05:00|9775|9775|9780.53|9780.53|9780.82|9780.82|9775|9775|0
1698239400000|2023-10-25 13:10:00|9781.97|9781.97|9798.62|9798.62|9800.63|9800.63|9781.97|9781.97|0
1698239700000|2023-10-25 13:15:00|9800.24|9800.24|9830.79|9830.79|9834.18|9834.18|9800.24|9800.24|0
1698240000000|2023-10-25 13:20:00|9832.14|9832.14|9828.37|9828.37|9832.14|9832.14|9827.33|9827.33|0
1698240300000|2023-10-25 13:25:00|9828.07|9828.07|9825.39|9825.39|9832.22|9832.22|9825.06|9825.06|0
1698240600000|2023-10-25 13:30:00|9825.97|9825.97|9811.79|9811.79|9829.17|9829.17|9809.84|9809.84|0
1698240900000|2023-10-25 13:35:00|9812.27|9812.27|9830.33|9830.33|9830.33|9830.33|9812.16|9812.16|0
1698241200000|2023-10-25 13:40:00|9832.13|9832.13|9813.29|9813.29|9836.39|9836.39|9813.29|9813.29|0
1698241500000|2023-10-25 13:45:00|9812.49|9812.49|9791.67|9791.67|9812.49|9812.49|9791.67|9791.67|0
1698241800000|2023-10-25 13:50:00|9789.24|9789.24|9792.86|9792.86|9793.17|9793.17|9788.79|9788.79|0
1698242100000|2023-10-25 13:55:00|9792.75|9792.75|9796.89|9796.89|9796.89|9796.89|9792.63|9792.63|0
1698242400000|2023-10-25 14:00:00|9797.37|9797.37|9770.97|9770.97|9798.75|9798.75|9760.9|9760.9|0
1698242700000|2023-10-25 14:05:00|9770.09|9770.09|9745.52|9745.52|9770.44|9770.44|9738.41|9738.41|0
1698243000000|2023-10-25 14:10:00|9746.48|9746.48|9739.35|9739.35|9746.48|9746.48|9729.66|9729.66|0
1698243300000|2023-10-25 14:15:00|9740.15|9740.15|9752.28|9752.28|9752.76|9752.76|9740.15|9740.15|0
1698243600000|2023-10-25 14:20:00|9751.99|9751.99|9748.06|9748.06|9753.5|9753.5|9742.37|9742.37|0
1698243900000|2023-10-25 14:25:00|9754.48|9754.48|9755.91|9755.91|9761.65|9761.65|9754.48|9754.48|0
1698244200000|2023-10-25 14:30:00|9753.86|9753.86|9778.42|9778.42|9778.71|9778.71|9749.64|9749.64|0
1698244500000|2023-10-25 14:35:00|9777.31|9777.31|9802.09|9802.09|9806.8|9806.8|9773.72|9773.72|0
1698244800000|2023-10-25 14:40:00|9803.71|9803.71|9795.6|9795.6|9803.71|9803.71|9795.6|9795.6|0
1698245100000|2023-10-25 14:45:00|9796.54|9796.54|9802.05|9802.05|9804.52|9804.52|9796.54|9796.54|0
1698245400000|2023-10-25 14:50:00|9798.08|9798.08|9799.46|9799.46|9800.75|9800.75|9791.66|9791.66|0
1698245700000|2023-10-25 14:55:00|9799.17|9799.17|9801.21|9801.21|9803.81|9803.81|9795.91|9795.91|0
1698246000000|2023-10-25 15:00:00|9802.02|9802.02|9824.17|9824.17|9826.05|9826.05|9796.46|9796.46|0
1698246300000|2023-10-25 15:05:00|9823.72|9823.72|9818.15|9818.15|9837.1|9837.1|9817.38|9817.38|0
1698246600000|2023-10-25 15:10:00|9817.85|9817.85|9825.27|9825.27|9830.85|9830.85|9817.85|9817.85|0
1698246900000|2023-10-25 15:15:00|9825.57|9825.57|9823.85|9823.85|9828.07|9828.07|9820.06|9820.06|0
1698247200000|2023-10-25 15:20:00|9823.26|9823.26|9808.3|9808.3|9824.05|9824.05|9808.3|9808.3|0
1698247500000|2023-10-25 15:25:00|9807.39|9807.39|9819.33|9819.33|9821.55|9821.55|9799.95|9799.95|0
1698304500000|2023-10-26 07:15:00|9752.01|9752.01|9789.79|9789.79|9793.16|9793.16|9750.66|9750.66|0
1698304800000|2023-10-26 07:20:00|9789.89|9789.89|9796.3|9796.3|9803.73|9803.73|9784.22|9784.22|0
1698305100000|2023-10-26 07:25:00|9796.59|9796.59|9790.01|9790.01|9801.69|9801.69|9790.01|9790.01|0
1698305400000|2023-10-26 07:30:00|9790.97|9790.97|9778.72|9778.72|9790.97|9790.97|9769.57|9769.57|0
1698305700000|2023-10-26 07:35:00|9779.68|9779.68|9778.59|9778.59|9780.03|9780.03|9775.82|9775.82|0
1698306000000|2023-10-26 07:40:00|9780.14|9780.14|9785.79|9785.79|9785.79|9785.79|9780.14|9780.14|0
1698306300000|2023-10-26 07:45:00|9787.54|9787.54|9820.9|9820.9|9823.21|9823.21|9787.54|9787.54|0
1698306600000|2023-10-26 07:50:00|9823.13|9823.13|9815.93|9815.93|9823.13|9823.13|9815.44|9815.44|0
1698306900000|2023-10-26 07:55:00|9820.08|9820.08|9813.27|9813.27|9821.7|9821.7|9812.16|9812.16|0
1698307200000|2023-10-26 08:00:00|9814.26|9814.26|9821.65|9821.65|9821.65|9821.65|9807.29|9807.29|0
1698307500000|2023-10-26 08:05:00|9819.3|9819.3|9819.94|9819.94|9819.94|9819.94|9810.77|9810.77|0
1698307800000|2023-10-26 08:10:00|9818.82|9818.82|9811.97|9811.97|9818.82|9818.82|9808.4|9808.4|0
1698308100000|2023-10-26 08:15:00|9813.09|9813.09|9823.97|9823.97|9823.97|9823.97|9813.09|9813.09|0
1698308400000|2023-10-26 08:20:00|9821.25|9821.25|9819.22|9819.22|9821.25|9821.25|9812.48|9812.48|0
1698308700000|2023-10-26 08:25:00|9820.03|9820.03|9821.69|9821.69|9821.69|9821.69|9815.09|9815.09|0
1698309000000|2023-10-26 08:30:00|9823.45|9823.45|9841.75|9841.75|9843.37|9843.37|9823.45|9823.45|0
1698309300000|2023-10-26 08:35:00|9841.3|9841.3|9843.29|9843.29|9843.77|9843.77|9839.86|9839.86|0
1698309600000|2023-10-26 08:40:00|9843.74|9843.74|9844.13|9844.13|9846.39|9846.39|9842.87|9842.87|0
1698309900000|2023-10-26 08:45:00|9844.58|9844.58|9848.56|9848.56|9848.56|9848.56|9841.58|9841.58|0
1698310200000|2023-10-26 08:50:00|9849.8|9849.8|9849.54|9849.54|9857.1|9857.1|9848.08|9848.08|0
1698310500000|2023-10-26 08:55:00|9850.99|9850.99|9855.95|9855.95|9858.34|9858.34|9850.51|9850.51|0
1698310800000|2023-10-26 09:00:00|9856.85|9856.85|9877.04|9877.04|9877.04|9877.04|9856.85|9856.85|0
1698311100000|2023-10-26 09:05:00|9877.85|9877.85|9879.17|9879.17|9885.09|9885.09|9877.79|9877.79|0
1698311400000|2023-10-26 09:10:00|9881.12|9881.12|9867.03|9867.03|9883.01|9883.01|9867.03|9867.03|0
1698311700000|2023-10-26 09:15:00|9866.07|9866.07|9874.25|9874.25|9875.4|9875.4|9857.64|9857.64|0
1698312000000|2023-10-26 09:20:00|9875.21|9875.21|9898.26|9898.26|9898.26|9898.26|9875.21|9875.21|0
1698312300000|2023-10-26 09:25:00|9897.81|9897.81|9905.1|9905.1|9909.66|9909.66|9896.85|9896.85|0
1698312600000|2023-10-26 09:30:00|9904.62|9904.62|9896.6|9896.6|9905.45|9905.45|9896.6|9896.6|0
1698312900000|2023-10-26 09:35:00|9897.41|9897.41|9898.11|9898.11|9901.41|9901.41|9896.82|9896.82|0
1698313200000|2023-10-26 09:40:00|9897.3|9897.3|9897.47|9897.47|9900.49|9900.49|9894.61|9894.61|0
1698313500000|2023-10-26 09:45:00|9896.56|9896.56|9894.95|9894.95|9896.86|9896.86|9894.83|9894.83|0
1698313800000|2023-10-26 09:50:00|9896.88|9896.88|9894.23|9894.23|9896.88|9896.88|9893.78|9893.78|0
1698314100000|2023-10-26 09:55:00|9895.11|9895.11|9876.68|9876.68|9895.11|9895.11|9871.46|9871.46|0
1698314400000|2023-10-26 10:00:00|9876.39|9876.39|9859.89|9859.89|9876.39|9876.39|9859.89|9859.89|0
1698314700000|2023-10-26 10:05:00|9859.08|9859.08|9852.83|9852.83|9859.08|9859.08|9851.15|9851.15|0
1698315000000|2023-10-26 10:10:00|9854.42|9854.42|9859.25|9859.25|9860.21|9860.21|9854.42|9854.42|0
1698315300000|2023-10-26 10:15:00|9857.45|9857.45|9862.34|9862.34|9862.85|9862.85|9856.16|9856.16|0
1698315600000|2023-10-26 10:20:00|9863.15|9863.15|9858.02|9858.02|9864.59|9864.59|9858.02|9858.02|0
1698315900000|2023-10-26 10:25:00|9855.77|9855.77|9857.57|9857.57|9857.57|9857.57|9854.78|9854.78|0
1698316200000|2023-10-26 10:30:00|9856.67|9856.67|9851.93|9851.93|9856.67|9856.67|9850.31|9850.31|0
1698316500000|2023-10-26 10:35:00|9851.02|9851.02|9847.28|9847.28|9854.57|9854.57|9846.71|9846.71|0
1698316800000|2023-10-26 10:40:00|9846.8|9846.8|9836.93|9836.93|9846.8|9846.8|9835.43|9835.43|0
1698317100000|2023-10-26 10:45:00|9837.73|9837.73|9838.48|9838.48|9839.92|9839.92|9837.73|9837.73|0
1698317400000|2023-10-26 10:50:00|9837.12|9837.12|9833.32|9833.32|9838.83|9838.83|9830.78|9830.78|0
1698317700000|2023-10-26 10:55:00|9835.08|9835.08|9854.31|9854.31|9854.96|9854.96|9835.08|9835.08|0
1698318000000|2023-10-26 11:00:00|9853.19|9853.19|9851.48|9851.48|9856.39|9856.39|9851.48|9851.48|0
1698318300000|2023-10-26 11:05:00|9851.03|9851.03|9854.99|9854.99|9854.99|9854.99|9850.39|9850.39|0
1698318600000|2023-10-26 11:10:00|9854.51|9854.51|9854.38|9854.38|9855.28|9855.28|9852.57|9852.57|0
1698318900000|2023-10-26 11:15:00|9854.86|9854.86|9857.33|9857.33|9858.88|9858.88|9854.41|9854.41|0
1698319200000|2023-10-26 11:20:00|9856.43|9856.43|9853.46|9853.46|9856.43|9856.43|9848.59|9848.59|0
1698319500000|2023-10-26 11:25:00|9854.42|9854.42|9851.71|9851.71|9854.42|9854.42|9847.45|9847.45|0
1698319800000|2023-10-26 11:30:00|9851.37|9851.37|9850.68|9850.68|9855.04|9855.04|9847.12|9847.12|0
1698320100000|2023-10-26 11:35:00|9848.62|9848.62|9846|9846|9848.62|9848.62|9846|9846|0
1698320400000|2023-10-26 11:40:00|9846.48|9846.48|9854.21|9854.21|9856.76|9856.76|9846.48|9846.48|0
1698320700000|2023-10-26 11:45:00|9853.25|9853.25|9848.95|9848.95|9854.86|9854.86|9846.67|9846.67|0
1698321000000|2023-10-26 11:50:00|9849.75|9849.75|9853.19|9853.19|9853.28|9853.28|9843.58|9843.58|0
1698321300000|2023-10-26 11:55:00|9855.56|9855.56|9859.47|9859.47|9862.24|9862.24|9855.56|9855.56|0
1698321600000|2023-10-26 12:00:00|9860.28|9860.28|9855.13|9855.13|9860.28|9860.28|9855.13|9855.13|0
1698321900000|2023-10-26 12:05:00|9853.33|9853.33|9849.43|9849.43|9853.33|9853.33|9847.96|9847.96|0
1698322200000|2023-10-26 12:10:00|9848.98|9848.98|9854.4|9854.4|9854.4|9854.4|9848.98|9848.98|0
1698322500000|2023-10-26 12:15:00|9859.65|9859.65|9874.34|9874.34|9887.68|9887.68|9859.65|9859.65|0
1698322800000|2023-10-26 12:20:00|9872.73|9872.73|9881.48|9881.48|9881.48|9881.48|9870.83|9870.83|0
1698323100000|2023-10-26 12:25:00|9880.57|9880.57|9886.96|9886.96|9886.96|9886.96|9880.57|9880.57|0
1698323400000|2023-10-26 12:30:00|9884.38|9884.38|9888.78|9888.78|9899.8|9899.8|9883.59|9883.59|0
1698323700000|2023-10-26 12:35:00|9887.67|9887.67|9902.5|9902.5|9902.5|9902.5|9886.73|9886.73|0
1698324000000|2023-10-26 12:40:00|9904.92|9904.92|9922.88|9922.88|9924.09|9924.09|9904.92|9904.92|0
1698324300000|2023-10-26 12:45:00|9922.4|9922.4|9929.41|9929.41|9931.22|9931.22|9921.95|9921.95|0
1698324600000|2023-10-26 12:50:00|9930.22|9930.22|9980.76|9980.76|9981.73|9981.73|9928.36|9928.36|0
1698324900000|2023-10-26 12:55:00|9979.05|9979.05|9979.19|9979.19|9981.32|9981.32|9974.13|9974.13|0
1698325200000|2023-10-26 13:00:00|9977.57|9977.57|9953.62|9953.62|9978.61|9978.61|9949.6|9949.6|0
1698325500000|2023-10-26 13:05:00|9953.74|9953.74|9958.01|9958.01|9959.27|9959.27|9949.56|9949.56|0
1698325800000|2023-10-26 13:10:00|9958.46|9958.46|9957.81|9957.81|9958.97|9958.97|9955.25|9955.25|0
1698326100000|2023-10-26 13:15:00|9958.92|9958.92|9955.28|9955.28|9958.92|9958.92|9949.9|9949.9|0
1698326400000|2023-10-26 13:20:00|9954.7|9954.7|9928.84|9928.84|9955.12|9955.12|9928.84|9928.84|0
1698326700000|2023-10-26 13:25:00|9928.39|9928.39|9919.32|9919.32|9945.87|9945.87|9919.32|9919.32|0
1698327000000|2023-10-26 13:30:00|9918.42|9918.42|9945.88|9945.88|9949.56|9949.56|9917.31|9917.31|0
1698327300000|2023-10-26 13:35:00|9944.92|9944.92|9921.66|9921.66|9944.92|9944.92|9921.18|9921.18|0
1698327600000|2023-10-26 13:40:00|9920.54|9920.54|9933.91|9933.91|9939.05|9939.05|9914.03|9914.03|0
1698327900000|2023-10-26 13:45:00|9934.2|9934.2|9917.36|9917.36|9935.1|9935.1|9916.36|9916.36|0
1698328200000|2023-10-26 13:50:00|9917.84|9917.84|9924.82|9924.82|9925.31|9925.31|9912.18|9912.18|0
1698328500000|2023-10-26 13:55:00|9923.14|9923.14|9916.17|9916.17|9923.59|9923.59|9915.24|9915.24|0
1698328800000|2023-10-26 14:00:00|9915.72|9915.72|9908.96|9908.96|9915.72|9915.72|9900.03|9900.03|0
1698329100000|2023-10-26 14:05:00|9907.84|9907.84|9901.52|9901.52|9910.13|9910.13|9900.71|9900.71|0
1698329400000|2023-10-26 14:10:00|9901.97|9901.97|9907.12|9907.12|9912.18|9912.18|9901.49|9901.49|0
1698329700000|2023-10-26 14:15:00|9906.19|9906.19|9900.1|9900.1|9907.46|9907.46|9896.79|9896.79|0
1698330000000|2023-10-26 14:20:00|9899.62|9899.62|9900.4|9900.4|9909.29|9909.29|9898.33|9898.33|0
1698330300000|2023-10-26 14:25:00|9902.68|9902.68|9916.48|9916.48|9917.36|9917.36|9902.68|9902.68|0
1698330600000|2023-10-26 14:30:00|9916.96|9916.96|9908.34|9908.34|9918.54|9918.54|9906.69|9906.69|0
1698330900000|2023-10-26 14:35:00|9907.86|9907.86|9909.63|9909.63|9913.23|9913.23|9906.34|9906.34|0
1698331200000|2023-10-26 14:40:00|9910.08|9910.08|9916.33|9916.33|9920.2|9920.2|9909.59|9909.59|0
1698331500000|2023-10-26 14:45:00|9919.84|9919.84|9924.08|9924.08|9924.08|9924.08|9918.3|9918.3|0
1698331800000|2023-10-26 14:50:00|9924.98|9924.98|9924.08|9924.08|9930.55|9930.55|9924.08|9924.08|0
1698332100000|2023-10-26 14:55:00|9924.53|9924.53|9935.53|9935.53|9942.57|9942.57|9924.53|9924.53|0
1698332400000|2023-10-26 15:00:00|9936.41|9936.41|9919.46|9919.46|9936.41|9936.41|9917.9|9917.9|0
1698332700000|2023-10-26 15:05:00|9919.21|9919.21|9912.66|9912.66|9922.12|9922.12|9910.69|9910.69|0
1698333000000|2023-10-26 15:10:00|9913.14|9913.14|9918.98|9918.98|9919.25|9919.25|9912.37|9912.37|0
1698333300000|2023-10-26 15:15:00|9918.5|9918.5|9917.22|9917.22|9919.31|9919.31|9914.86|9914.86|0
1698333600000|2023-10-26 15:20:00|9916.41|9916.41|9903.75|9903.75|9916.58|9916.58|9902.29|9902.29|0
1698333900000|2023-10-26 15:25:00|9904.55|9904.55|9912.61|9912.61|9914.88|9914.88|9903.03|9903.03|0
1698390900000|2023-10-27 07:15:00|9900.65|9900.65|9897.11|9897.11|9912.08|9912.08|9896.46|9896.46|0
1698391200000|2023-10-27 07:20:00|9894.69|9894.69|9895.39|9895.39|9895.47|9895.47|9892.61|9892.61|0
1698391500000|2023-10-27 07:25:00|9897.77|9897.77|9902.25|9902.25|9903.25|9903.25|9897.77|9897.77|0
1698391800000|2023-10-27 07:30:00|9902.13|9902.13|9912.03|9912.03|9920.35|9920.35|9901.53|9901.53|0
1698392100000|2023-10-27 07:35:00|9909.8|9909.8|9887.06|9887.06|9909.8|9909.8|9887.06|9887.06|0
1698392400000|2023-10-27 07:40:00|9887.94|9887.94|9923.73|9923.73|9924.18|9924.18|9887.94|9887.94|0
1698392700000|2023-10-27 07:45:00|9924.69|9924.69|9929.17|9929.17|9929.17|9929.17|9920.13|9920.13|0
1698393000000|2023-10-27 07:50:00|9928.27|9928.27|9932.86|9932.86|9933.09|9933.09|9927.31|9927.31|0
1698393300000|2023-10-27 07:55:00|9933.83|9933.83|9945.08|9945.08|9945.08|9945.08|9932.38|9932.38|0
1698393600000|2023-10-27 08:00:00|9946.5|9946.5|9955.4|9955.4|9955.4|9955.4|9942.21|9942.21|0
1698393900000|2023-10-27 08:05:00|9957.2|9957.2|9943.1|9943.1|9957.2|9957.2|9943.1|9943.1|0
1698394200000|2023-10-27 08:10:00|9941.99|9941.99|9938.34|9938.34|9941.99|9941.99|9921.56|9921.56|0
1698394500000|2023-10-27 08:15:00|9939.13|9939.13|9954.33|9954.33|9962.98|9962.98|9939.13|9939.13|0
1698394800000|2023-10-27 08:20:00|9956.13|9956.13|9965.86|9965.86|9966.31|9966.31|9956.13|9956.13|0
1698395100000|2023-10-27 08:25:00|9967.21|9967.21|9965.98|9965.98|9967.21|9967.21|9965.98|9965.98|0
1698395400000|2023-10-27 08:30:00|9967.92|9967.92|9959.33|9959.33|9971.22|9971.22|9959.33|9959.33|0
1698395700000|2023-10-27 08:35:00|9958.22|9958.22|9950.2|9950.2|9959.18|9959.18|9950.2|9950.2|0
1698396000000|2023-10-27 08:40:00|9951.44|9951.44|9962.1|9962.1|9962.67|9962.67|9949.41|9949.41|0
1698396300000|2023-10-27 08:45:00|9961.99|9961.99|9949.17|9949.17|9966.68|9966.68|9948.72|9948.72|0
1698396600000|2023-10-27 08:50:00|9945.66|9945.66|9954.9|9954.9|9955.68|9955.68|9945.66|9945.66|0
1698396900000|2023-10-27 08:55:00|9952.15|9952.15|9945.72|9945.72|9952.6|9952.6|9944.01|9944.01|0
1698397200000|2023-10-27 09:00:00|9942.26|9942.26|9952.17|9952.17|9956.12|9956.12|9942.26|9942.26|0
1698397500000|2023-10-27 09:05:00|9952.62|9952.62|9951.27|9951.27|9957.33|9957.33|9949.2|9949.2|0
1698397800000|2023-10-27 09:10:00|9950.47|9950.47|9948.02|9948.02|9950.47|9950.47|9947.21|9947.21|0
1698398100000|2023-10-27 09:15:00|9943.92|9943.92|9944.58|9944.58|9944.98|9944.98|9943.63|9943.63|0
1698398400000|2023-10-27 09:20:00|9945.48|9945.48|9940.5|9940.5|9949.17|9949.17|9940.5|9940.5|0
1698398700000|2023-10-27 09:25:00|9939.63|9939.63|9935.11|9935.11|9939.63|9939.63|9935.11|9935.11|0
1698399000000|2023-10-27 09:30:00|9934.77|9934.77|9935.69|9935.69|9935.69|9935.69|9934.77|9934.77|0
1698399300000|2023-10-27 09:35:00|9936.51|9936.51|9940.35|9940.35|9940.35|9940.35|9936.51|9936.51|0
1698399600000|2023-10-27 09:40:00|9941.15|9941.15|9941.96|9941.96|9941.96|9941.96|9941.15|9941.15|0
1698399900000|2023-10-27 09:45:00|9939.57|9939.57|9940.75|9940.75|9940.75|9940.75|9937.59|9937.59|0
1698400200000|2023-10-27 09:50:00|9941.93|9941.93|9948.37|9948.37|9951.11|9951.11|9941.93|9941.93|0
1698400500000|2023-10-27 09:55:00|9949.11|9949.11|9950.54|9950.54|9951.02|9951.02|9949.11|9949.11|0
1698400800000|2023-10-27 10:00:00|9951.02|9951.02|9949.64|9949.64|9951.02|9951.02|9949.64|9949.64|0
1698401100000|2023-10-27 10:05:00|9950.45|9950.45|9957.23|9957.23|9957.23|9957.23|9950.45|9950.45|0
1698401400000|2023-10-27 10:10:00|9958.2|9958.2|9961.87|9961.87|9963.16|9963.16|9957.72|9957.72|0
1698401700000|2023-10-27 10:15:00|9965.18|9965.18|9970.86|9970.86|9979.17|9979.17|9960.14|9960.14|0
1698402000000|2023-10-27 10:20:00|9969.9|9969.9|9962.63|9962.63|9969.9|9969.9|9962.63|9962.63|0
1698402300000|2023-10-27 10:25:00|9962.4|9962.4|9961.41|9961.41|9962.4|9962.4|9958.22|9958.22|0
1698402600000|2023-10-27 10:30:00|9960.93|9960.93|9981.42|9981.42|9981.72|9981.72|9960.93|9960.93|0
1698402900000|2023-10-27 10:35:00|9982.54|9982.54|9976.14|9976.14|9982.54|9982.54|9976.14|9976.14|0
1698403200000|2023-10-27 10:40:00|9977.49|9977.49|9976.01|9976.01|9977.49|9977.49|9976.01|9976.01|0
1698403500000|2023-10-27 10:45:00|9976.6|9976.6|9975.46|9975.46|9980.18|9980.18|9974.5|9974.5|0
1698403800000|2023-10-27 10:50:00|9974.66|9974.66|9983.38|9983.38|9988.97|9988.97|9974.66|9974.66|0
1698404100000|2023-10-27 10:55:00|9982.79|9982.79|9974.62|9974.62|9984.64|9984.64|9974.62|9974.62|0
1698404400000|2023-10-27 11:00:00|9974.14|9974.14|9993.86|9993.86|9996.18|9996.18|9973.18|9973.18|0
1698404700000|2023-10-27 11:05:00|9993.37|9993.37|9993.47|9993.47|9995.02|9995.02|9992.57|9992.57|0
1698405000000|2023-10-27 11:10:00|9992.12|9992.12|10007.29|10007.29|10007.35|10007.35|9989.9|9989.9|0
1698405300000|2023-10-27 11:15:00|10006.48|10006.48|10000.2|10000.2|10006.48|10006.48|9998.53|9998.53|0
1698405600000|2023-10-27 11:20:00|9997.8|9997.8|9997.38|9997.38|9998.34|9998.34|9995.79|9995.79|0
1698405900000|2023-10-27 11:25:00|10000.46|10000.46|9992|9992|10000.46|10000.46|9990.33|9990.33|0
1698406200000|2023-10-27 11:30:00|9991.42|9991.42|9990.48|9990.48|9991.42|9991.42|9986.12|9986.12|0
1698406500000|2023-10-27 11:35:00|9989.01|9989.01|9990.01|9990.01|9990.01|9990.01|9986.2|9986.2|0
1698406800000|2023-10-27 11:40:00|9988.39|9988.39|9982.07|9982.07|9989.5|9989.5|9981.59|9981.59|0
1698407100000|2023-10-27 11:45:00|9983.42|9983.42|9980.69|9980.69|9986.55|9986.55|9980.35|9980.35|0
1698407400000|2023-10-27 11:50:00|9978.17|9978.17|9973.56|9973.56|9979.86|9979.86|9973.56|9973.56|0
1698407700000|2023-10-27 11:55:00|9974.14|9974.14|9961.22|9961.22|9974.14|9974.14|9961.22|9961.22|0
1698408000000|2023-10-27 12:00:00|9960.43|9960.43|9953.28|9953.28|9960.43|9960.43|9949.2|9949.2|0
1698408300000|2023-10-27 12:05:00|9954.18|9954.18|9956.96|9956.96|9957.02|9957.02|9952.58|9952.58|0
1698408600000|2023-10-27 12:10:00|9959.21|9959.21|9971.11|9971.11|9971.11|9971.11|9959.21|9959.21|0
1698408900000|2023-10-27 12:15:00|9970.88|9970.88|9967.36|9967.36|9975.07|9975.07|9967.36|9967.36|0
1698409200000|2023-10-27 12:20:00|9967.13|9967.13|9950.95|9950.95|9967.13|9967.13|9950.95|9950.95|0
1698409500000|2023-10-27 12:25:00|9950.72|9950.72|9957.01|9957.01|9957.01|9957.01|9945.49|9945.49|0
1698409800000|2023-10-27 12:30:00|9960.52|9960.52|9980.91|9980.91|9994.65|9994.65|9960.52|9960.52|0
1698410100000|2023-10-27 12:35:00|9981.14|9981.14|9985.04|9985.04|9985.04|9985.04|9978.89|9978.89|0
1698410400000|2023-10-27 12:40:00|9984.93|9984.93|9986.98|9986.98|9989.07|9989.07|9983.33|9983.33|0
1698410700000|2023-10-27 12:45:00|9987.2|9987.2|9987.67|9987.67|9989.31|9989.31|9985.26|9985.26|0
1698411000000|2023-10-27 12:50:00|9985.96|9985.96|10001.85|10001.85|10001.85|10001.85|9980.9|9980.9|0
1698411300000|2023-10-27 12:55:00|10002.65|10002.65|9993.42|9993.42|10003.72|10003.72|9993.42|9993.42|0
1698411600000|2023-10-27 13:00:00|9990.54|9990.54|10005.18|10005.18|10005.18|10005.18|9988.92|9988.92|0
1698411900000|2023-10-27 13:05:00|10006.17|10006.17|10020.75|10020.75|10023.58|10023.58|10006.17|10006.17|0
1698412200000|2023-10-27 13:10:00|10020.52|10020.52|10026.46|10026.46|10029.47|10029.47|10017.87|10017.87|0
1698412500000|2023-10-27 13:15:00|10026.91|10026.91|10035.23|10035.23|10038.44|10038.44|10026.43|10026.43|0
1698412800000|2023-10-27 13:20:00|10035.91|10035.91|10023.86|10023.86|10035.91|10035.91|10023.86|10023.86|0
1698413100000|2023-10-27 13:25:00|10021.61|10021.61|10016.4|10016.4|10021.61|10021.61|10014.5|10014.5|0
1698413400000|2023-10-27 13:30:00|10017.3|10017.3|9987.25|9987.25|10017.3|10017.3|9987.25|9987.25|0
1698413700000|2023-10-27 13:35:00|9985.48|9985.48|9980.59|9980.59|9986.52|9986.52|9972.37|9972.37|0
1698414000000|2023-10-27 13:40:00|9979.63|9979.63|9953.75|9953.75|9979.63|9979.63|9953.57|9953.57|0
1698414300000|2023-10-27 13:45:00|9952.31|9952.31|9950.29|9950.29|9953.64|9953.64|9948.82|9948.82|0
1698414600000|2023-10-27 13:50:00|9948.43|9948.43|9949.86|9949.86|9951.56|9951.56|9948.15|9948.15|0
1698414900000|2023-10-27 13:55:00|9947.6|9947.6|9970.75|9970.75|9975.21|9975.21|9947.6|9947.6|0
1698415200000|2023-10-27 14:00:00|9971.87|9971.87|9967.15|9967.15|9981.76|9981.76|9954.6|9954.6|0
1698415500000|2023-10-27 14:05:00|9967.38|9967.38|9962.82|9962.82|9976.09|9976.09|9962.82|9962.82|0
1698415800000|2023-10-27 14:10:00|9963.72|9963.72|9988.98|9988.98|9991.42|9991.42|9960.08|9960.08|0
1698416100000|2023-10-27 14:15:00|9989.09|9989.09|9979.65|9979.65|9989.78|9989.78|9979.65|9979.65|0
1698416400000|2023-10-27 14:20:00|9981.41|9981.41|9974.61|9974.61|9986.65|9986.65|9974.61|9974.61|0
1698416700000|2023-10-27 14:25:00|9974.27|9974.27|9977.02|9977.02|9981.59|9981.59|9974.27|9974.27|0
1698417000000|2023-10-27 14:30:00|9977.95|9977.95|9975.45|9975.45|9977.95|9977.95|9971.27|9971.27|0
1698417300000|2023-10-27 14:35:00|9973.98|9973.98|9982.53|9982.53|9991.11|9991.11|9973.45|9973.45|0
1698417600000|2023-10-27 14:40:00|9981.55|9981.55|9977.56|9977.56|9981.79|9981.79|9975.8|9975.8|0
1698417900000|2023-10-27 14:45:00|9977.86|9977.86|9978.05|9978.05|9982.58|9982.58|9972.98|9972.98|0
1698418200000|2023-10-27 14:50:00|9979.98|9979.98|9985.31|9985.31|9987.95|9987.95|9979.98|9979.98|0
1698418500000|2023-10-27 14:55:00|9986.48|9986.48|9984.86|9984.86|9993.02|9993.02|9984.86|9984.86|0
1698418800000|2023-10-27 15:00:00|9983.1|9983.1|9980.51|9980.51|9985.45|9985.45|9980.4|9980.4|0
1698419100000|2023-10-27 15:05:00|9979.72|9979.72|9989.46|9989.46|9992.41|9992.41|9977.57|9977.57|0
1698419400000|2023-10-27 15:10:00|9989.94|9989.94|9991.28|9991.28|9992.95|9992.95|9988.47|9988.47|0
1698419700000|2023-10-27 15:15:00|9991.73|9991.73|9989.97|9989.97|10003.39|10003.39|9989.52|9989.52|0
1698420000000|2023-10-27 15:20:00|9987.59|9987.59|9983.04|9983.04|9988.16|9988.16|9979.58|9979.58|0
1698420300000|2023-10-27 15:25:00|9982.82|9982.82|9981.28|9981.28|9988.53|9988.53|9980.01|9980.01|0
1698653700000|2023-10-30 08:15:00|10122.17|10122.17|10135.64|10135.64|10146.78|10146.78|10122.17|10122.17|0
1698654000000|2023-10-30 08:20:00|10134.2|10134.2|10134.2|10134.2|10134.2|10134.2|10134.2|10134.2|0
1698654300000|2023-10-30 08:25:00|10132.72|10132.72|10143.19|10143.19|10143.19|10143.19|10115.54|10115.54|0
1698654600000|2023-10-30 08:30:00|10142.29|10142.29|10139.45|10139.45|10142.29|10142.29|10138.34|10138.34|0
1698654900000|2023-10-30 08:35:00|10137.25|10137.25|10105.48|10105.48|10137.25|10137.25|10105.48|10105.48|0
1698655200000|2023-10-30 08:40:00|10107.7|10107.7|10103.87|10103.87|10108.6|10108.6|10102.5|10102.5|0
1698655500000|2023-10-30 08:45:00|10102.96|10102.96|10105.79|10105.79|10105.79|10105.79|10101.34|10101.34|0
1698655800000|2023-10-30 08:50:00|10106.52|10106.52|10117.56|10117.56|10120.02|10120.02|10104.89|10104.89|0
1698656100000|2023-10-30 08:55:00|10116.66|10116.66|10106.08|10106.08|10117.11|10117.11|10105.85|10105.85|0
1698656400000|2023-10-30 09:00:00|10106.98|10106.98|10126.59|10126.59|10126.59|10126.59|10106.98|10106.98|0
1698656700000|2023-10-30 09:05:00|10128.2|10128.2|10120.53|10120.53|10136.4|10136.4|10120.05|10120.05|0
1698657000000|2023-10-30 09:10:00|10121.44|10121.44|10121.23|10121.23|10121.91|10121.91|10116.46|10116.46|0
1698657300000|2023-10-30 09:15:00|10122.94|10122.94|10135.98|10135.98|10135.98|10135.98|10122.94|10122.94|0
1698657600000|2023-10-30 09:20:00|10136.88|10136.88|10153.03|10153.03|10153.03|10153.03|10136.88|10136.88|0
1698657900000|2023-10-30 09:25:00|10154.15|10154.15|10146.06|10146.06|10155.12|10155.12|10143.64|10143.64|0
1698658200000|2023-10-30 09:30:00|10146.87|10146.87|10144.7|10144.7|10147.32|10147.32|10143.24|10143.24|0
1698658500000|2023-10-30 09:35:00|10145.43|10145.43|10137.09|10137.09|10146.17|10146.17|10137.09|10137.09|0
1698658800000|2023-10-30 09:40:00|10137.82|10137.82|10142.2|10142.2|10142.56|10142.56|10137.82|10137.82|0
1698659100000|2023-10-30 09:45:00|10141.39|10141.39|10131.09|10131.09|10141.39|10141.39|10130.28|10130.28|0
1698659400000|2023-10-30 09:50:00|10129.61|10129.61|10124.13|10124.13|10129.61|10129.61|10123.39|10123.39|0
1698659700000|2023-10-30 09:55:00|10117.85|10117.85|10113.27|10113.27|10119.56|10119.56|10111.34|10111.34|0
1698660000000|2023-10-30 10:00:00|10114.06|10114.06|10117.28|10117.28|10119.84|10119.84|10114.06|10114.06|0
1698660300000|2023-10-30 10:05:00|10115.81|10115.81|10126.66|10126.66|10127.83|10127.83|10115.81|10115.81|0
1698660600000|2023-10-30 10:10:00|10127.56|10127.56|10119.83|10119.83|10129.27|10129.27|10118.36|10118.36|0
1698660900000|2023-10-30 10:15:00|10118.93|10118.93|10113.44|10113.44|10120.46|10120.46|10112.22|10112.22|0
1698661200000|2023-10-30 10:20:00|10113.32|10113.32|10100.59|10100.59|10114.32|10114.32|10100.59|10100.59|0
1698661500000|2023-10-30 10:25:00|10099.78|10099.78|10098.34|10098.34|10100.55|10100.55|10094.83|10094.83|0
1698661800000|2023-10-30 10:30:00|10099.31|10099.31|10086.98|10086.98|10102.39|10102.39|10086.98|10086.98|0
1698662100000|2023-10-30 10:35:00|10086.25|10086.25|10075.92|10075.92|10090.26|10090.26|10075.92|10075.92|0
1698662400000|2023-10-30 10:40:00|10075.11|10075.11|10075.15|10075.15|10079|10079|10073.67|10073.67|0
1698662700000|2023-10-30 10:45:00|10074.35|10074.35|10070.65|10070.65|10074.35|10074.35|10068.77|10068.77|0
1698663000000|2023-10-30 10:50:00|10069.86|10069.86|10073.34|10073.34|10074|10074|10069.16|10069.16|0
1698663300000|2023-10-30 10:55:00|10074.93|10074.93|10072.39|10072.39|10077.29|10077.29|10072.39|10072.39|0
1698663600000|2023-10-30 11:00:00|10071.6|10071.6|10065.32|10065.32|10073.21|10073.21|10065.32|10065.32|0
1698663900000|2023-10-30 11:05:00|10062.98|10062.98|10053.62|10053.62|10063.85|10063.85|10052.23|10052.23|0
1698664200000|2023-10-30 11:10:00|10052.71|10052.71|10044.28|10044.28|10053.61|10053.61|10043.83|10043.83|0
1698664500000|2023-10-30 11:15:00|10045.09|10045.09|10054.65|10054.65|10055.46|10055.46|10045.09|10045.09|0
1698664800000|2023-10-30 11:20:00|10053.69|10053.69|10070.45|10070.45|10072.43|10072.43|10053.69|10053.69|0
1698665100000|2023-10-30 11:25:00|10072.65|10072.65|10075.74|10075.74|10076.64|10076.64|10072.2|10072.2|0
1698665400000|2023-10-30 11:30:00|10075.01|10075.01|10076.09|10076.09|10076.58|10076.58|10074.7|10074.7|0
1698665700000|2023-10-30 11:35:00|10074.29|10074.29|10072.15|10072.15|10077.15|10077.15|10071.35|10071.35|0
1698666000000|2023-10-30 11:40:00|10071.7|10071.7|10065.25|10065.25|10071.7|10071.7|10062.79|10062.79|0
1698666300000|2023-10-30 11:45:00|10064.44|10064.44|10064.1|10064.1|10065.25|10065.25|10064.1|10064.1|0
1698666600000|2023-10-30 11:50:00|10065.06|10065.06|10069.99|10069.99|10070.79|10070.79|10065.06|10065.06|0
1698666900000|2023-10-30 11:55:00|10071.45|10071.45|10069.93|10069.93|10071.45|10071.45|10069.93|10069.93|0
1698667200000|2023-10-30 12:00:00|10070.38|10070.38|10081.28|10081.28|10086.48|10086.48|10070.38|10070.38|0
1698667500000|2023-10-30 12:05:00|10082.75|10082.75|10084.96|10084.96|10086.56|10086.56|10082.75|10082.75|0
1698667800000|2023-10-30 12:10:00|10085.42|10085.42|10091.17|10091.17|10091.17|10091.17|10082.96|10082.96|0
1698668100000|2023-10-30 12:15:00|10091.65|10091.65|10089.88|10089.88|10102.12|10102.12|10089.88|10089.88|0
1698668400000|2023-10-30 12:20:00|10090.36|10090.36|10091.58|10091.58|10092.77|10092.77|10090.36|10090.36|0
1698668700000|2023-10-30 12:25:00|10091.69|10091.69|10108.56|10108.56|10108.56|10108.56|10091.69|10091.69|0
1698669000000|2023-10-30 12:30:00|10109.67|10109.67|10112.5|10112.5|10113.97|10113.97|10106.43|10106.43|0
1698669300000|2023-10-30 12:35:00|10111.15|10111.15|10098.7|10098.7|10111.15|10111.15|10098.7|10098.7|0
1698669600000|2023-10-30 12:40:00|10097.24|10097.24|10112.52|10112.52|10112.52|10112.52|10096.13|10096.13|0
1698669900000|2023-10-30 12:45:00|10113.25|10113.25|10110.41|10110.41|10121.27|10121.27|10110.41|10110.41|0
1698670200000|2023-10-30 12:50:00|10109.62|10109.62|10109.94|10109.94|10112.26|10112.26|10109.49|10109.49|0
1698670500000|2023-10-30 12:55:00|10110.67|10110.67|10116.69|10116.69|10116.69|10116.69|10109.94|10109.94|0
1698670800000|2023-10-30 13:00:00|10120.26|10120.26|10146.32|10146.32|10146.55|10146.55|10120.26|10120.26|0
1698671100000|2023-10-30 13:05:00|10145.51|10145.51|10136.38|10136.38|10145.51|10145.51|10135.65|10135.65|0
1698671400000|2023-10-30 13:10:00|10136.14|10136.14|10136.34|10136.34|10136.34|10136.34|10132.7|10132.7|0
1698671700000|2023-10-30 13:15:00|10136.23|10136.23|10129.91|10129.91|10137.33|10137.33|10129.46|10129.46|0
1698672000000|2023-10-30 13:20:00|10129.18|10129.18|10129.13|10129.13|10129.18|10129.18|10121.98|10121.98|0
1698672300000|2023-10-30 13:25:00|10129.93|10129.93|10131.9|10131.9|10138.06|10138.06|10129.93|10129.93|0
1698672600000|2023-10-30 13:30:00|10132.35|10132.35|10126.84|10126.84|10134.06|10134.06|10126.8|10126.8|0
1698672900000|2023-10-30 13:35:00|10128.75|10128.75|10133.84|10133.84|10135.44|10135.44|10127.94|10127.94|0
1698673200000|2023-10-30 13:40:00|10133.1|10133.1|10135.57|10135.57|10136.05|10136.05|10131.45|10131.45|0
1698673500000|2023-10-30 13:45:00|10138.96|10138.96|10148.95|10148.95|10150.67|10150.67|10138.96|10138.96|0
1698673800000|2023-10-30 13:50:00|10148.47|10148.47|10131.57|10131.57|10150.23|10150.23|10131.57|10131.57|0
1698674100000|2023-10-30 13:55:00|10131.11|10131.11|10104.98|10104.98|10132.81|10132.81|10103.35|10103.35|0
1698674400000|2023-10-30 14:00:00|10104.01|10104.01|10101.68|10101.68|10109.34|10109.34|10100.79|10100.79|0
1698674700000|2023-10-30 14:05:00|10101.8|10101.8|10101.81|10101.81|10105.64|10105.64|10091.5|10091.5|0
1698675000000|2023-10-30 14:10:00|10099.88|10099.88|10094.34|10094.34|10099.88|10099.88|10094.34|10094.34|0
1698675300000|2023-10-30 14:15:00|10093.38|10093.38|10083.08|10083.08|10093.38|10093.38|10079.54|10079.54|0
1698675600000|2023-10-30 14:20:00|10082.12|10082.12|10085.85|10085.85|10086.81|10086.81|10082.12|10082.12|0
1698675900000|2023-10-30 14:25:00|10085.96|10085.96|10081.03|10081.03|10086.4|10086.4|10077.74|10077.74|0
1698676200000|2023-10-30 14:30:00|10081.52|10081.52|10093.37|10093.37|10095.62|10095.62|10081.37|10081.37|0
1698676500000|2023-10-30 14:35:00|10094.33|10094.33|10086.86|10086.86|10094.52|10094.52|10086.86|10086.86|0
1698676800000|2023-10-30 14:40:00|10084.43|10084.43|10085.76|10085.76|10086.66|10086.66|10084.43|10084.43|0
1698677100000|2023-10-30 14:45:00|10082.42|10082.42|10072.05|10072.05|10082.42|10082.42|10072.05|10072.05|0
1698677400000|2023-10-30 14:50:00|10071.25|10071.25|10063.48|10063.48|10072.05|10072.05|10061.44|10061.44|0
1698677700000|2023-10-30 14:55:00|10061.25|10061.25|10048.52|10048.52|10061.25|10061.25|10048.52|10048.52|0
1698678000000|2023-10-30 15:00:00|10049.48|10049.48|10057.18|10057.18|10058.17|10058.17|10046.44|10046.44|0
1698678300000|2023-10-30 15:05:00|10057.41|10057.41|10068.14|10068.14|10071.55|10071.55|10057.41|10057.41|0
1698678600000|2023-10-30 15:10:00|10067.91|10067.91|10060.86|10060.86|10071.03|10071.03|10060.86|10060.86|0
1698678900000|2023-10-30 15:15:00|10060.06|10060.06|10057.48|10057.48|10060.57|10060.57|10055.01|10055.01|0
1698679200000|2023-10-30 15:20:00|10057|10057|10035.57|10035.57|10057|10057|10034.14|10034.14|0
1698679500000|2023-10-30 15:25:00|10034.77|10034.77|10059.39|10059.39|10060.29|10060.29|10034.77|10034.77|0
1698679800000|2023-10-30 15:30:00|10059.61|10059.61|10066.54|10066.54|10066.54|10066.54|10056.65|10056.65|0
1698680100000|2023-10-30 15:35:00|10066.66|10066.66|10066.01|10066.01|10076.51|10076.51|10066.01|10066.01|0
1698680400000|2023-10-30 15:40:00|10063.83|10063.83|10054.31|10054.31|10063.83|10063.83|10052.22|10052.22|0
1698680700000|2023-10-30 15:45:00|10053.83|10053.83|10053.65|10053.65|10054.5|10054.5|10052.9|10052.9|0
1698681000000|2023-10-30 15:50:00|10052.06|10052.06|10049.05|10049.05|10052.54|10052.54|10046.76|10046.76|0
1698681300000|2023-10-30 15:55:00|10048.25|10048.25|10045.95|10045.95|10049.96|10049.96|10043.8|10043.8|0
1698681600000|2023-10-30 16:00:00|10045.15|10045.15|10043.64|10043.64|10046.42|10046.42|10027.55|10027.55|0
1698681900000|2023-10-30 16:05:00|10042.84|10042.84|10040.07|10040.07|10043.35|10043.35|10039.49|10039.49|0
1698682200000|2023-10-30 16:10:00|10039.28|10039.28|10043.72|10043.72|10047.2|10047.2|10036.8|10036.8|0
1698682500000|2023-10-30 16:15:00|10044.84|10044.84|10029.02|10029.02|10046.38|10046.38|10026.2|10026.2|0
1698682800000|2023-10-30 16:20:00|10030.13|10030.13|10036.69|10036.69|10036.69|10036.69|10024.78|10024.78|0
1698683100000|2023-10-30 16:25:00|10036.93|10036.93|10040.28|10040.28|10046.99|10046.99|10034.77|10034.77|0
1698740100000|2023-10-31 08:15:00|10145.29|10145.29|10201.08|10201.08|10201.08|10201.08|10145.29|10145.29|0
1698740400000|2023-10-31 08:20:00|10200.28|10200.28|10206.87|10206.87|10216.86|10216.86|10198.66|10198.66|0
1698740700000|2023-10-31 08:25:00|10205.75|10205.75|10200.35|10200.35|10205.75|10205.75|10193.33|10193.33|0
1698741000000|2023-10-31 08:30:00|10197.92|10197.92|10200.71|10200.71|10203.74|10203.74|10197.92|10197.92|0
1698741300000|2023-10-31 08:35:00|10203.86|10203.86|10237.7|10237.7|10238.96|10238.96|10203.06|10203.06|0
1698741600000|2023-10-31 08:40:00|10240.17|10240.17|10249.91|10249.91|10253.47|10253.47|10240.17|10240.17|0
1698741900000|2023-10-31 08:45:00|10249.43|10249.43|10239.27|10239.27|10249.43|10249.43|10239.27|10239.27|0
1698742200000|2023-10-31 08:50:00|10239.75|10239.75|10242.47|10242.47|10248.45|10248.45|10235.47|10235.47|0
1698742500000|2023-10-31 08:55:00|10241.57|10241.57|10239.98|10239.98|10241.91|10241.91|10236.99|10236.99|0
1698742800000|2023-10-31 09:00:00|10239.5|10239.5|10240.22|10240.22|10252.19|10252.19|10239.5|10239.5|0
1698743100000|2023-10-31 09:05:00|10237.79|10237.79|10222.99|10222.99|10237.79|10237.79|10222.99|10222.99|0
1698743400000|2023-10-31 09:10:00|10223.8|10223.8|10237.54|10237.54|10241.21|10241.21|10223.8|10223.8|0
1698743700000|2023-10-31 09:15:00|10235.35|10235.35|10231.74|10231.74|10237.71|10237.71|10230.98|10230.98|0
1698744000000|2023-10-31 09:20:00|10233.33|10233.33|10224.36|10224.36|10234.12|10234.12|10224.36|10224.36|0
1698744300000|2023-10-31 09:25:00|10220.7|10220.7|10217.15|10217.15|10220.7|10220.7|10214.22|10214.22|0
1698744600000|2023-10-31 09:30:00|10218.77|10218.77|10233.84|10233.84|10233.84|10233.84|10218.77|10218.77|0
1698744900000|2023-10-31 09:35:00|10230.91|10230.91|10227.43|10227.43|10230.91|10230.91|10227.43|10227.43|0
1698745200000|2023-10-31 09:40:00|10227.65|10227.65|10235.11|10235.11|10235.92|10235.92|10227.65|10227.65|0
1698745500000|2023-10-31 09:45:00|10234.3|10234.3|10231.31|10231.31|10234.3|10234.3|10228.76|10228.76|0
1698745800000|2023-10-31 09:50:00|10233.5|10233.5|10235.29|10235.29|10235.66|10235.66|10233.5|10233.5|0
1698746100000|2023-10-31 09:55:00|10234.8|10234.8|10241.48|10241.48|10242.28|10242.28|10234.32|10234.32|0
1698746400000|2023-10-31 10:00:00|10240.69|10240.69|10255.51|10255.51|10255.51|10255.51|10240.69|10240.69|0
1698746700000|2023-10-31 10:05:00|10254.71|10254.71|10244.23|10244.23|10254.71|10254.71|10244.23|10244.23|0
1698747000000|2023-10-31 10:10:00|10243.78|10243.78|10240.22|10240.22|10243.78|10243.78|10240.11|10240.11|0
1698747300000|2023-10-31 10:15:00|10239.42|10239.42|10233.63|10233.63|10239.42|10239.42|10233.63|10233.63|0
1698747600000|2023-10-31 10:20:00|10232.9|10232.9|10231.54|10231.54|10236.58|10236.58|10231.54|10231.54|0
1698747900000|2023-10-31 10:25:00|10232.34|10232.34|10226.04|10226.04|10232.34|10232.34|10225.81|10225.81|0
1698748200000|2023-10-31 10:30:00|10226.49|10226.49|10231.84|10231.84|10233.38|10233.38|10226.49|10226.49|0
1698748500000|2023-10-31 10:35:00|10231.59|10231.59|10231.51|10231.51|10236.87|10236.87|10230.78|10230.78|0
1698748800000|2023-10-31 10:40:00|10230.7|10230.7|10226.03|10226.03|10230.93|10230.93|10225.78|10225.78|0
1698749100000|2023-10-31 10:45:00|10226.84|10226.84|10242.55|10242.55|10242.55|10242.55|10226.84|10226.84|0
1698749400000|2023-10-31 10:50:00|10244.16|10244.16|10243.8|10243.8|10244.55|10244.55|10242.18|10242.18|0
1698749700000|2023-10-31 10:55:00|10243.3|10243.3|10245.52|10245.52|10245.52|10245.52|10243.3|10243.3|0
1698750000000|2023-10-31 11:00:00|10244.71|10244.71|10232.83|10232.83|10244.71|10244.71|10232.83|10232.83|0
1698750300000|2023-10-31 11:05:00|10232.02|10232.02|10224.86|10224.86|10232.02|10232.02|10222.95|10222.95|0
1698750600000|2023-10-31 11:10:00|10223.15|10223.15|10239.15|10239.15|10240.74|10240.74|10223.15|10223.15|0
1698750900000|2023-10-31 11:15:00|10240.59|10240.59|10238.98|10238.98|10240.59|10240.59|10231.4|10231.4|0
1698751200000|2023-10-31 11:20:00|10239.79|10239.79|10242.49|10242.49|10246.83|10246.83|10239.79|10239.79|0
1698751500000|2023-10-31 11:25:00|10242.97|10242.97|10234.88|10234.88|10242.97|10242.97|10234.08|10234.08|0
1698751800000|2023-10-31 11:30:00|10234.53|10234.53|10235.43|10235.43|10235.43|10235.43|10231.94|10231.94|0
1698752100000|2023-10-31 11:35:00|10234.64|10234.64|10228.62|10228.62|10234.64|10234.64|10227.82|10227.82|0
1698752400000|2023-10-31 11:40:00|10228.17|10228.17|10223.06|10223.06|10229.46|10229.46|10223.06|10223.06|0
1698752700000|2023-10-31 11:45:00|10222.16|10222.16|10222.84|10222.84|10222.84|10222.84|10220.8|10220.8|0
1698753000000|2023-10-31 11:50:00|10225|10225|10233.83|10233.83|10237.34|10237.34|10225|10225|0
1698753300000|2023-10-31 11:55:00|10232.24|10232.24|10231.97|10231.97|10234.2|10234.2|10231.97|10231.97|0
1698753600000|2023-10-31 12:00:00|10232.31|10232.31|10222.9|10222.9|10233.28|10233.28|10221.71|10221.71|0
1698753900000|2023-10-31 12:05:00|10222.09|10222.09|10222.71|10222.71|10224.76|10224.76|10220.62|10220.62|0
1698754200000|2023-10-31 12:10:00|10222.83|10222.83|10230.38|10230.38|10231.85|10231.85|10222.83|10222.83|0
1698754500000|2023-10-31 12:15:00|10231.74|10231.74|10232.03|10232.03|10235.99|10235.99|10231.33|10231.33|0
1698754800000|2023-10-31 12:20:00|10230.92|10230.92|10220.08|10220.08|10230.92|10230.92|10220.08|10220.08|0
1698755100000|2023-10-31 12:25:00|10219.27|10219.27|10216.21|10216.21|10220.08|10220.08|10216.21|10216.21|0
1698755400000|2023-10-31 12:30:00|10215.98|10215.98|10218.26|10218.26|10225.93|10225.93|10215.98|10215.98|0
1698755700000|2023-10-31 12:35:00|10217.46|10217.46|10199.11|10199.11|10217.46|10217.46|10199.11|10199.11|0
1698756000000|2023-10-31 12:40:00|10198.87|10198.87|10185.26|10185.26|10198.87|10198.87|10185.26|10185.26|0
1698756300000|2023-10-31 12:45:00|10184.45|10184.45|10191.28|10191.28|10191.28|10191.28|10183.87|10183.87|0
1698756600000|2023-10-31 12:50:00|10192.73|10192.73|10188.1|10188.1|10192.73|10192.73|10188.1|10188.1|0
1698756900000|2023-10-31 12:55:00|10188.6|10188.6|10192.21|10192.21|10192.44|10192.44|10188.6|10188.6|0
1698757200000|2023-10-31 13:00:00|10193.83|10193.83|10189.25|10189.25|10194.05|10194.05|10189.25|10189.25|0
1698757500000|2023-10-31 13:05:00|10188.77|10188.77|10180.37|10180.37|10188.77|10188.77|10179.41|10179.41|0
1698757800000|2023-10-31 13:10:00|10179.41|10179.41|10175.44|10175.44|10179.89|10179.89|10175.44|10175.44|0
1698758100000|2023-10-31 13:15:00|10175.2|10175.2|10160.08|10160.08|10176.88|10176.88|10159.92|10159.92|0
1698758400000|2023-10-31 13:20:00|10159.27|10159.27|10170.52|10170.52|10171.8|10171.8|10158.79|10158.79|0
1698758700000|2023-10-31 13:25:00|10171.33|10171.33|10171.52|10171.52|10171.52|10171.52|10167.14|10167.14|0
1698759000000|2023-10-31 13:30:00|10172.32|10172.32|10189.09|10189.09|10190.58|10190.58|10171.52|10171.52|0
1698759300000|2023-10-31 13:35:00|10189.57|10189.57|10184.58|10184.58|10189.57|10189.57|10182.89|10182.89|0
1698759600000|2023-10-31 13:40:00|10185.54|10185.54|10217.76|10217.76|10218.45|10218.45|10185.54|10185.54|0
1698759900000|2023-10-31 13:45:00|10218|10218|10219.39|10219.39|10222.45|10222.45|10216.65|10216.65|0
1698760200000|2023-10-31 13:50:00|10217.62|10217.62|10202.05|10202.05|10218.42|10218.42|10201.57|10201.57|0
1698760500000|2023-10-31 13:55:00|10201.15|10201.15|10202.8|10202.8|10203.6|10203.6|10192.88|10192.88|0
1698760800000|2023-10-31 14:00:00|10203.91|10203.91|10193.94|10193.94|10205.3|10205.3|10192.09|10192.09|0
1698761100000|2023-10-31 14:05:00|10193.46|10193.46|10196.86|10196.86|10196.86|10196.86|10192.57|10192.57|0
1698761400000|2023-10-31 14:10:00|10197.6|10197.6|10207.96|10207.96|10214.68|10214.68|10197.6|10197.6|0
1698761700000|2023-10-31 14:15:00|10205.71|10205.71|10201.91|10201.91|10209.76|10209.76|10201.91|10201.91|0
1698762000000|2023-10-31 14:20:00|10202.39|10202.39|10189.77|10189.77|10203.66|10203.66|10184.93|10184.93|0
1698762300000|2023-10-31 14:25:00|10190.73|10190.73|10192.22|10192.22|10192.22|10192.22|10185.21|10185.21|0
1698762600000|2023-10-31 14:30:00|10194.76|10194.76|10182.71|10182.71|10195.21|10195.21|10182.71|10182.71|0
1698762900000|2023-10-31 14:35:00|10182.22|10182.22|10171.74|10171.74|10182.22|10182.22|10171.74|10171.74|0
1698763200000|2023-10-31 14:40:00|10171.26|10171.26|10176.44|10176.44|10177.34|10177.34|10160.72|10160.72|0
1698763500000|2023-10-31 14:45:00|10176.78|10176.78|10179.47|10179.47|10179.47|10179.47|10175.53|10175.53|0
1698763800000|2023-10-31 14:50:00|10180.38|10180.38|10188.96|10188.96|10191.41|10191.41|10180.38|10180.38|0
1698764100000|2023-10-31 14:55:00|10188.51|10188.51|10187.42|10187.42|10189.69|10189.69|10187.42|10187.42|0
1698764400000|2023-10-31 15:00:00|10188.15|10188.15|10193.6|10193.6|10193.6|10193.6|10188.15|10188.15|0
1698764700000|2023-10-31 15:05:00|10194.51|10194.51|10187.38|10187.38|10194.51|10194.51|10184.65|10184.65|0
1698765000000|2023-10-31 15:10:00|10188.11|10188.11|10189.66|10189.66|10191.77|10191.77|10187.17|10187.17|0
1698765300000|2023-10-31 15:15:00|10188.2|10188.2|10179.91|10179.91|10189.83|10189.83|10178.07|10178.07|0
1698765600000|2023-10-31 15:20:00|10180.14|10180.14|10177.86|10177.86|10180.26|10180.26|10177.31|10177.31|0
1698765900000|2023-10-31 15:25:00|10176.42|10176.42|10169.35|10169.35|10177.63|10177.63|10169.35|10169.35|0
1698766200000|2023-10-31 15:30:00|10169|10169|10162.4|10162.4|10169.8|10169.8|10156.04|10156.04|0
1698766500000|2023-10-31 15:35:00|10163.3|10163.3|10168.8|10168.8|10169.25|10169.25|10161.33|10161.33|0
1698766800000|2023-10-31 15:40:00|10166.19|10166.19|10167.17|10167.17|10167.49|10167.49|10163.95|10163.95|0
1698767100000|2023-10-31 15:45:00|10169.01|10169.01|10164.26|10164.26|10169.91|10169.91|10162.4|10162.4|0
1698767400000|2023-10-31 15:50:00|10164.51|10164.51|10155.72|10155.72|10164.51|10164.51|10155.24|10155.24|0
1698767700000|2023-10-31 15:55:00|10158.45|10158.45|10167.97|10167.97|10168.93|10168.93|10158.45|10158.45|0
1698768000000|2023-10-31 16:00:00|10168.45|10168.45|10166.37|10166.37|10172.19|10172.19|10164.68|10164.68|0
1698768300000|2023-10-31 16:05:00|10164.76|10164.76|10147.72|10147.72|10165.24|10165.24|10147.24|10147.24|0
1698768600000|2023-10-31 16:10:00|10147.24|10147.24|10134.29|10134.29|10147.47|10147.47|10133.31|10133.31|0
1698768900000|2023-10-31 16:15:00|10133.84|10133.84|10138.22|10138.22|10140.24|10140.24|10129.82|10129.82|0
1698769200000|2023-10-31 16:20:00|10137.11|10137.11|10142.02|10142.02|10143.57|10143.57|10135.7|10135.7|0
1698769500000|2023-10-31 16:25:00|10141.54|10141.54|10135.82|10135.82|10142.83|10142.83|10132.88|10132.88|0
1698826500000|2023-11-01 08:15:00|10172.75|10172.75|10140.26|10140.26|10172.75|10172.75|10140.26|10140.26|0
1698826800000|2023-11-01 08:20:00|10141.07|10141.07|10140.25|10140.25|10149|10149|10138.11|10138.11|0
1698827100000|2023-11-01 08:25:00|10138.45|10138.45|10110.22|10110.22|10140.44|10140.44|10110.22|10110.22|0
1698827400000|2023-11-01 08:30:00|10110.95|10110.95|10118.92|10118.92|10120.63|10120.63|10105.45|10105.45|0
1698827700000|2023-11-01 08:35:00|10121.15|10121.15|10137.97|10137.97|10141.14|10141.14|10121.15|10121.15|0
1698828000000|2023-11-01 08:40:00|10137.49|10137.49|10135.7|10135.7|10138.93|10138.93|10135.7|10135.7|0
1698828300000|2023-11-01 08:45:00|10134.73|10134.73|10134.96|10134.96|10134.96|10134.96|10126.56|10126.56|0
1698828600000|2023-11-01 08:50:00|10137.53|10137.53|10135.37|10135.37|10142.41|10142.41|10135.37|10135.37|0
1698828900000|2023-11-01 08:55:00|10133.76|10133.76|10124.62|10124.62|10133.76|10133.76|10121.23|10121.23|0
1698829200000|2023-11-01 09:00:00|10125.1|10125.1|10129.64|10129.64|10129.64|10129.64|10121.43|10121.43|0
1698829500000|2023-11-01 09:05:00|10128.83|10128.83|10133.31|10133.31|10133.31|10133.31|10128.83|10128.83|0
1698829800000|2023-11-01 09:10:00|10133.28|10133.28|10144.67|10144.67|10144.67|10144.67|10132.79|10132.79|0
1698830100000|2023-11-01 09:15:00|10145.48|10145.48|10129.58|10129.58|10145.96|10145.96|10129.58|10129.58|0
1698830400000|2023-11-01 09:20:00|10128.78|10128.78|10121.24|10121.24|10128.78|10128.78|10121.24|10121.24|0
1698830700000|2023-11-01 09:25:00|10120.76|10120.76|10120.82|10120.82|10122.05|10122.05|10118.89|10118.89|0
1698831000000|2023-11-01 09:30:00|10125.77|10125.77|10114.48|10114.48|10128.41|10128.41|10114.48|10114.48|0
1698831300000|2023-11-01 09:35:00|10113.99|10113.99|10112.2|10112.2|10113.99|10113.99|10103.61|10103.61|0
1698831600000|2023-11-01 09:40:00|10113.55|10113.55|10097.39|10097.39|10116.2|10116.2|10097.39|10097.39|0
1698831900000|2023-11-01 09:45:00|10095|10095|10090.24|10090.24|10095|10095|10089.83|10089.83|0
1698832200000|2023-11-01 09:50:00|10091.04|10091.04|10084.42|10084.42|10091.04|10091.04|10081.52|10081.52|0
1698832500000|2023-11-01 09:55:00|10083.45|10083.45|10070.1|10070.1|10083.45|10083.45|10063.67|10063.67|0
1698832800000|2023-11-01 10:00:00|10069.14|10069.14|10059.19|10059.19|10069.14|10069.14|10059.19|10059.19|0
1698833100000|2023-11-01 10:05:00|10059.64|10059.64|10056.75|10056.75|10059.64|10059.64|10053.82|10053.82|0
1698833400000|2023-11-01 10:10:00|10054.55|10054.55|10051.99|10051.99|10054.57|10054.57|10049.81|10049.81|0
1698833700000|2023-11-01 10:15:00|10052.47|10052.47|10041.86|10041.86|10053.83|10053.83|10041.86|10041.86|0
1698834000000|2023-11-01 10:20:00|10041.75|10041.75|10040.46|10040.46|10041.75|10041.75|10025.95|10025.95|0
1698834300000|2023-11-01 10:25:00|10039.72|10039.72|10046.29|10046.29|10047.75|10047.75|10039.72|10039.72|0
1698834600000|2023-11-01 10:30:00|10046.74|10046.74|10051.16|10051.16|10051.16|10051.16|10046.1|10046.1|0
1698834900000|2023-11-01 10:35:00|10050.35|10050.35|10050.93|10050.93|10054.64|10054.64|10049|10049|0
1698835200000|2023-11-01 10:40:00|10050.45|10050.45|10055.71|10055.71|10057.86|10057.86|10048.5|10048.5|0
1698835500000|2023-11-01 10:45:00|10054.98|10054.98|10038.97|10038.97|10054.98|10054.98|10038.97|10038.97|0
1698835800000|2023-11-01 10:50:00|10041.4|10041.4|10039.24|10039.24|10042.65|10042.65|10039.24|10039.24|0
1698836100000|2023-11-01 10:55:00|10039.98|10039.98|10033.32|10033.32|10039.98|10039.98|10033.32|10033.32|0
1698836400000|2023-11-01 11:00:00|10033.57|10033.57|10038.89|10038.89|10041.28|10041.28|10033.57|10033.57|0
1698836700000|2023-11-01 11:05:00|10038.1|10038.1|10020.84|10020.84|10038.1|10038.1|10020.84|10020.84|0
1698837000000|2023-11-01 11:10:00|10020.34|10020.34|10017.79|10017.79|10020.57|10020.57|10017.79|10017.79|0
1698837300000|2023-11-01 11:15:00|10018.24|10018.24|10025.96|10025.96|10025.96|10025.96|10018.24|10018.24|0
1698837600000|2023-11-01 11:20:00|10024.67|10024.67|10022.93|10022.93|10024.67|10024.67|10022.14|10022.14|0
1698837900000|2023-11-01 11:25:00|10022.12|10022.12|10021.94|10021.94|10023.83|10023.83|10021.94|10021.94|0
1698838200000|2023-11-01 11:30:00|10021.49|10021.49|10020.76|10020.76|10021.49|10021.49|10020.76|10020.76|0
1698838500000|2023-11-01 11:35:00|10021.49|10021.49|10024.84|10024.84|10027.27|10027.27|10021.49|10021.49|0
1698838800000|2023-11-01 11:40:00|10024.39|10024.39|10027.42|10027.42|10027.42|10027.42|10020.77|10020.77|0
1698839100000|2023-11-01 11:45:00|10028.38|10028.38|10037.99|10037.99|10037.99|10037.99|10028.38|10028.38|0
1698839400000|2023-11-01 11:50:00|10036.4|10036.4|10043.57|10043.57|10044.05|10044.05|10035.39|10035.39|0
1698839700000|2023-11-01 11:55:00|10044.31|10044.31|10048.59|10048.59|10051.71|10051.71|10044.31|10044.31|0
1698840000000|2023-11-01 12:00:00|10048.11|10048.11|10060.35|10060.35|10060.35|10060.35|10047.48|10047.48|0
1698840300000|2023-11-01 12:05:00|10059.54|10059.54|10061.33|10061.33|10065.39|10065.39|10059.54|10059.54|0
1698840600000|2023-11-01 12:10:00|10062.14|10062.14|10064.86|10064.86|10067.36|10067.36|10062.14|10062.14|0
1698840900000|2023-11-01 12:15:00|10065.67|10065.67|10079.42|10079.42|10086.4|10086.4|10065.67|10065.67|0
1698841200000|2023-11-01 12:20:00|10080.77|10080.77|10088.37|10088.37|10088.37|10088.37|10079.81|10079.81|0
1698841500000|2023-11-01 12:25:00|10087.91|10087.91|10085.92|10085.92|10087.91|10087.91|10084.12|10084.12|0
1698841800000|2023-11-01 12:30:00|10086.89|10086.89|10112.7|10112.7|10113.43|10113.43|10086.89|10086.89|0
1698842100000|2023-11-01 12:35:00|10113.43|10113.43|10121.49|10121.49|10123.91|10123.91|10110.95|10110.95|0
1698842400000|2023-11-01 12:40:00|10120.76|10120.76|10114.28|10114.28|10120.76|10120.76|10113.49|10113.49|0
1698842700000|2023-11-01 12:45:00|10115.24|10115.24|10126.91|10126.91|10126.91|10126.91|10115.24|10115.24|0
1698843000000|2023-11-01 12:50:00|10125.95|10125.95|10135.95|10135.95|10135.95|10135.95|10125.95|10125.95|0
1698843300000|2023-11-01 12:55:00|10135.6|10135.6|10143.67|10143.67|10143.67|10143.67|10134.61|10134.61|0
1698843600000|2023-11-01 13:00:00|10145.27|10145.27|10146.75|10146.75|10149.83|10149.83|10139.1|10139.1|0
1698843900000|2023-11-01 13:05:00|10147.2|10147.2|10147.95|10147.95|10152.14|10152.14|10147.14|10147.14|0
1698844200000|2023-11-01 13:10:00|10147.05|10147.05|10155.13|10155.13|10159.23|10159.23|10147.05|10147.05|0
1698844500000|2023-11-01 13:15:00|10154.68|10154.68|10158.13|10158.13|10160.29|10160.29|10154.6|10154.6|0
1698844800000|2023-11-01 13:20:00|10158.58|10158.58|10160.71|10160.71|10163.79|10163.79|10157.77|10157.77|0
1698845100000|2023-11-01 13:25:00|10156.69|10156.69|10157.6|10157.6|10158.08|10158.08|10152.94|10152.94|0
1698845400000|2023-11-01 13:30:00|10159.04|10159.04|10144.32|10144.32|10159.04|10159.04|10143.36|10143.36|0
1698845700000|2023-11-01 13:35:00|10141.93|10141.93|10145.85|10145.85|10145.85|10145.85|10135.45|10135.45|0
1698846000000|2023-11-01 13:40:00|10146.65|10146.65|10147.68|10147.68|10148.58|10148.58|10144.68|10144.68|0
1698846300000|2023-11-01 13:45:00|10149.95|10149.95|10152.21|10152.21|10157.13|10157.13|10149.95|10149.95|0
1698846600000|2023-11-01 13:50:00|10151.73|10151.73|10135.01|10135.01|10151.73|10151.73|10130.25|10130.25|0
1698846900000|2023-11-01 13:55:00|10133.55|10133.55|10136.06|10136.06|10142.99|10142.99|10132.74|10132.74|0
1698847200000|2023-11-01 14:00:00|10137.91|10137.91|10145.58|10145.58|10166.7|10166.7|10137.91|10137.91|0
1698847500000|2023-11-01 14:05:00|10144.62|10144.62|10138.88|10138.88|10144.62|10144.62|10136.51|10136.51|0
1698847800000|2023-11-01 14:10:00|10139.33|10139.33|10156.76|10156.76|10161.25|10161.25|10128.11|10128.11|0
1698848100000|2023-11-01 14:15:00|10154.89|10154.89|10153.53|10153.53|10158.39|10158.39|10153.53|10153.53|0
1698848400000|2023-11-01 14:20:00|10154.34|10154.34|10175.08|10175.08|10176.77|10176.77|10154.34|10154.34|0
1698848700000|2023-11-01 14:25:00|10174.27|10174.27|10170.68|10170.68|10176.37|10176.37|10169.87|10169.87|0
1698849000000|2023-11-01 14:30:00|10174.19|10174.19|10175.21|10175.21|10185.32|10185.32|10174.19|10174.19|0
1698849300000|2023-11-01 14:35:00|10176.02|10176.02|10186.56|10186.56|10186.56|10186.56|10176.02|10176.02|0
1698849600000|2023-11-01 14:40:00|10185.75|10185.75|10222.77|10222.77|10225.83|10225.83|10182.22|10182.22|0
1698849900000|2023-11-01 14:45:00|10223.23|10223.23|10229.66|10229.66|10233.16|10233.16|10221.65|10221.65|0
1698850200000|2023-11-01 14:50:00|10229.21|10229.21|10224.03|10224.03|10237.06|10237.06|10221.83|10221.83|0
1698850500000|2023-11-01 14:55:00|10223.8|10223.8|10223.48|10223.48|10227.37|10227.37|10218|10218|0
1698850800000|2023-11-01 15:00:00|10222.51|10222.51|10213.74|10213.74|10222.51|10222.51|10211.74|10211.74|0
1698851100000|2023-11-01 15:05:00|10214.47|10214.47|10220.65|10220.65|10220.65|10220.65|10211.22|10211.22|0
1698851400000|2023-11-01 15:10:00|10219.11|10219.11|10205.71|10205.71|10219.11|10219.11|10204.51|10204.51|0
1698851700000|2023-11-01 15:15:00|10203.78|10203.78|10201.4|10201.4|10204.03|10204.03|10200.95|10200.95|0
1698852000000|2023-11-01 15:20:00|10200.95|10200.95|10201.39|10201.39|10205.02|10205.02|10200.05|10200.05|0
1698852300000|2023-11-01 15:25:00|10200.89|10200.89|10204.48|10204.48|10212.14|10212.14|10200.89|10200.89|0
1698852600000|2023-11-01 15:30:00|10203.67|10203.67|10219.13|10219.13|10219.13|10219.13|10201.25|10201.25|0
1698852900000|2023-11-01 15:35:00|10218.39|10218.39|10217.69|10217.69|10219.88|10219.88|10215.7|10215.7|0
1698853200000|2023-11-01 15:40:00|10218.14|10218.14|10223.91|10223.91|10223.91|10223.91|10217.24|10217.24|0
1698853500000|2023-11-01 15:45:00|10224.65|10224.65|10248.07|10248.07|10248.07|10248.07|10223.91|10223.91|0
1698853800000|2023-11-01 15:50:00|10247.28|10247.28|10247.96|10247.96|10248.41|10248.41|10242.05|10242.05|0
1698854100000|2023-11-01 15:55:00|10246.55|10246.55|10250.67|10250.67|10251.16|10251.16|10244.67|10244.67|0
1698854400000|2023-11-01 16:00:00|10252.87|10252.87|10240.57|10240.57|10253.92|10253.92|10239.76|10239.76|0
1698854700000|2023-11-01 16:05:00|10240.8|10240.8|10243.39|10243.39|10247.55|10247.55|10237.67|10237.67|0
1698855000000|2023-11-01 16:10:00|10242.6|10242.6|10236.61|10236.61|10242.6|10242.6|10236.61|10236.61|0
1698855300000|2023-11-01 16:15:00|10235.65|10235.65|10237.7|10237.7|10238.74|10238.74|10231.94|10231.94|0
1698855600000|2023-11-01 16:20:00|10236.89|10236.89|10223.56|10223.56|10237.34|10237.34|10220.72|10220.72|0
1698855900000|2023-11-01 16:25:00|10224.35|10224.35|10217.97|10217.97|10224.47|10224.47|10208.86|10208.86|0
1698912900000|2023-11-02 08:15:00|10378.12|10378.12|10384.1|10384.1|10388.23|10388.23|10377.64|10377.64|0
1698913200000|2023-11-02 08:20:00|10384.84|10384.84|10408.97|10408.97|10411.68|10411.68|10384.84|10384.84|0
1698913500000|2023-11-02 08:25:00|10409.87|10409.87|10392.2|10392.2|10412.92|10412.92|10392.2|10392.2|0
1698913800000|2023-11-02 08:30:00|10387.07|10387.07|10412|10412|10412|10412|10387.07|10387.07|0
1698914100000|2023-11-02 08:35:00|10411.52|10411.52|10432.82|10432.82|10433.05|10433.05|10411.52|10411.52|0
1698914400000|2023-11-02 08:40:00|10432.09|10432.09|10438.99|10438.99|10438.99|10438.99|10423.44|10423.44|0
1698914700000|2023-11-02 08:45:00|10443.87|10443.87|10454.34|10454.34|10454.34|10454.34|10442.51|10442.51|0
1698915000000|2023-11-02 08:50:00|10455.15|10455.15|10474.81|10474.81|10493.81|10493.81|10455.15|10455.15|0
1698915300000|2023-11-02 08:55:00|10475.62|10475.62|10501.13|10501.13|10515.07|10515.07|10475.62|10475.62|0
1698915600000|2023-11-02 09:00:00|10498.7|10498.7|10507.57|10507.57|10511.43|10511.43|10498.7|10498.7|0
1698915900000|2023-11-02 09:05:00|10504.99|10504.99|10506.25|10506.25|10510.61|10510.61|10501.48|10501.48|0
1698916200000|2023-11-02 09:10:00|10505.45|10505.45|10509.1|10509.1|10513.97|10513.97|10505.45|10505.45|0
1698916500000|2023-11-02 09:15:00|10509.55|10509.55|10509.86|10509.86|10513.39|10513.39|10507.6|10507.6|0
1698916800000|2023-11-02 09:20:00|10511.04|10511.04|10527.97|10527.97|10527.97|10527.97|10508.95|10508.95|0
1698917100000|2023-11-02 09:25:00|10529.78|10529.78|10525.03|10525.03|10535.26|10535.26|10525.03|10525.03|0
1698917400000|2023-11-02 09:30:00|10525.84|10525.84|10536.26|10536.26|10539.29|10539.29|10523.93|10523.93|0
1698917700000|2023-11-02 09:35:00|10535.53|10535.53|10528.37|10528.37|10536.1|10536.1|10525.95|10525.95|0
1698918000000|2023-11-02 09:40:00|10531.4|10531.4|10525.05|10525.05|10538.1|10538.1|10524.15|10524.15|0
1698918300000|2023-11-02 09:45:00|10524.6|10524.6|10535.82|10535.82|10535.82|10535.82|10523.87|10523.87|0
1698918600000|2023-11-02 09:50:00|10534.86|10534.86|10515.3|10515.3|10535.34|10535.34|10515.3|10515.3|0
1698918900000|2023-11-02 09:55:00|10513.71|10513.71|10516.45|10516.45|10519.89|10519.89|10512.65|10512.65|0
1698919200000|2023-11-02 10:00:00|10514.01|10514.01|10508.22|10508.22|10514.81|10514.81|10506.92|10506.92|0
1698919500000|2023-11-02 10:05:00|10506.68|10506.68|10511.08|10511.08|10511.87|10511.87|10505.21|10505.21|0
1698919800000|2023-11-02 10:10:00|10512.31|10512.31|10499.05|10499.05|10513.27|10513.27|10496.82|10496.82|0
1698920100000|2023-11-02 10:15:00|10499.86|10499.86|10519.31|10519.31|10520.42|10520.42|10499.86|10499.86|0
1698920400000|2023-11-02 10:20:00|10519.96|10519.96|10521.32|10521.32|10523.81|10523.81|10519.96|10519.96|0
1698920700000|2023-11-02 10:25:00|10519.85|10519.85|10527.58|10527.58|10527.58|10527.58|10517.5|10517.5|0
1698921000000|2023-11-02 10:30:00|10527.1|10527.1|10525.47|10525.47|10527.1|10527.1|10522.65|10522.65|0
1698921300000|2023-11-02 10:35:00|10527.08|10527.08|10539.69|10539.69|10540.49|10540.49|10527.08|10527.08|0
1698921600000|2023-11-02 10:40:00|10540.49|10540.49|10561.78|10561.78|10561.78|10561.78|10540.49|10540.49|0
1698921900000|2023-11-02 10:45:00|10560.97|10560.97|10557.41|10557.41|10561.29|10561.29|10555.3|10555.3|0
1698922200000|2023-11-02 10:50:00|10556.61|10556.61|10554.07|10554.07|10556.9|10556.9|10553.67|10553.67|0
1698922500000|2023-11-02 10:55:00|10553.26|10553.26|10556.99|10556.99|10558.78|10558.78|10553.26|10553.26|0
1698922800000|2023-11-02 11:00:00|10549.97|10549.97|10575.98|10575.98|10575.98|10575.98|10547.93|10547.93|0
1698923100000|2023-11-02 11:05:00|10576.79|10576.79|10577.66|10577.66|10578.59|10578.59|10572.39|10572.39|0
1698923400000|2023-11-02 11:10:00|10578.46|10578.46|10584.78|10584.78|10584.78|10584.78|10573.92|10573.92|0
1698923700000|2023-11-02 11:15:00|10587.21|10587.21|10589.93|10589.93|10595.74|10595.74|10587.21|10587.21|0
1698924000000|2023-11-02 11:20:00|10590.83|10590.83|10590.97|10590.97|10595.22|10595.22|10590.83|10590.83|0
1698924300000|2023-11-02 11:25:00|10591.87|10591.87|10599.05|10599.05|10599.05|10599.05|10591.07|10591.07|0
1698924600000|2023-11-02 11:30:00|10599.84|10599.84|10604.32|10604.32|10605.63|10605.63|10599.84|10599.84|0
1698924900000|2023-11-02 11:35:00|10606.57|10606.57|10617.62|10617.62|10617.62|10617.62|10606.57|10606.57|0
1698925200000|2023-11-02 11:40:00|10620.29|10620.29|10605|10605|10623.8|10623.8|10605|10605|0
1698925500000|2023-11-02 11:45:00|10605.62|10605.62|10601.12|10601.12|10608.82|10608.82|10601.12|10601.12|0
1698925800000|2023-11-02 11:50:00|10600.31|10600.31|10591.75|10591.75|10600.31|10600.31|10590.95|10590.95|0
1698926100000|2023-11-02 11:55:00|10592.37|10592.37|10596.33|10596.33|10598.2|10598.2|10592.15|10592.15|0
1698926400000|2023-11-02 12:00:00|10597.06|10597.06|10552.04|10552.04|10601.01|10601.01|10542.76|10542.76|0
1698926700000|2023-11-02 12:05:00|10552.77|10552.77|10573.27|10573.27|10573.27|10573.27|10552.77|10552.77|0
1698927000000|2023-11-02 12:10:00|10574.01|10574.01|10587.38|10587.38|10592.39|10592.39|10574.01|10574.01|0
1698927300000|2023-11-02 12:15:00|10585.18|10585.18|10579.51|10579.51|10585.18|10585.18|10576.48|10576.48|0
1698927600000|2023-11-02 12:20:00|10578.71|10578.71|10579.91|10579.91|10584.03|10584.03|10578.71|10578.71|0
1698927900000|2023-11-02 12:25:00|10581.38|10581.38|10575.24|10575.24|10591.98|10591.98|10569.15|10569.15|0
1698928200000|2023-11-02 12:30:00|10578.5|10578.5|10583.32|10583.32|10596.76|10596.76|10578.5|10578.5|0
1698928500000|2023-11-02 12:35:00|10582.51|10582.51|10576.77|10576.77|10583.93|10583.93|10576.77|10576.77|0
1698928800000|2023-11-02 12:40:00|10576.29|10576.29|10572.89|10572.89|10579.24|10579.24|10568.51|10568.51|0
1698929100000|2023-11-02 12:45:00|10572.08|10572.08|10568.56|10568.56|10576.87|10576.87|10568.56|10568.56|0
1698929400000|2023-11-02 12:50:00|10569.68|10569.68|10570.28|10570.28|10570.9|10570.9|10567.48|10567.48|0
1698929700000|2023-11-02 12:55:00|10571.09|10571.09|10565.04|10565.04|10574.69|10574.69|10564.02|10564.02|0
1698930000000|2023-11-02 13:00:00|10564.23|10564.23|10569.3|10569.3|10578.08|10578.08|10564.23|10564.23|0
1698930300000|2023-11-02 13:05:00|10570.9|10570.9|10570.02|10570.02|10570.9|10570.9|10569.29|10569.29|0
1698930600000|2023-11-02 13:10:00|10572.72|10572.72|10573.21|10573.21|10573.69|10573.69|10571.99|10571.99|0
1698930900000|2023-11-02 13:15:00|10574.32|10574.32|10566.95|10566.95|10574.32|10574.32|10566.95|10566.95|0
1698931200000|2023-11-02 13:20:00|10568.19|10568.19|10571.32|10571.32|10571.42|10571.42|10568.19|10568.19|0
1698931500000|2023-11-02 13:25:00|10572.13|10572.13|10556.1|10556.1|10574.5|10574.5|10556.1|10556.1|0
1698931800000|2023-11-02 13:30:00|10555.56|10555.56|10563.55|10563.55|10564.56|10564.56|10555.56|10555.56|0
1698932100000|2023-11-02 13:35:00|10564.36|10564.36|10572.26|10572.26|10581.09|10581.09|10564.36|10564.36|0
1698932400000|2023-11-02 13:40:00|10571.46|10571.46|10561.2|10561.2|10571.94|10571.94|10556.19|10556.19|0
1698932700000|2023-11-02 13:45:00|10554.33|10554.33|10550.03|10550.03|10554.33|10554.33|10544.52|10544.52|0
1698933000000|2023-11-02 13:50:00|10552.84|10552.84|10576.01|10576.01|10577.63|10577.63|10552.84|10552.84|0
1698933300000|2023-11-02 13:55:00|10575.22|10575.22|10572.51|10572.51|10576.25|10576.25|10571.37|10571.37|0
1698933600000|2023-11-02 14:00:00|10573.86|10573.86|10564.57|10564.57|10573.86|10573.86|10558.51|10558.51|0
1698933900000|2023-11-02 14:05:00|10565.31|10565.31|10567.23|10567.23|10570.68|10570.68|10564.41|10564.41|0
1698934200000|2023-11-02 14:10:00|10566.91|10566.91|10556.24|10556.24|10567.39|10567.39|10553.96|10553.96|0
1698934500000|2023-11-02 14:15:00|10557.93|10557.93|10555.8|10555.8|10564.11|10564.11|10555.8|10555.8|0
1698934800000|2023-11-02 14:20:00|10555.07|10555.07|10535.57|10535.57|10556.7|10556.7|10529.88|10529.88|0
1698935100000|2023-11-02 14:25:00|10535.91|10535.91|10545.69|10545.69|10546.4|10546.4|10535.46|10535.46|0
1698935400000|2023-11-02 14:30:00|10546.48|10546.48|10566.98|10566.98|10566.98|10566.98|10546.48|10546.48|0
1698935700000|2023-11-02 14:35:00|10568.45|10568.45|10560.54|10560.54|10568.45|10568.45|10559.73|10559.73|0
1698936000000|2023-11-02 14:40:00|10556.45|10556.45|10545.42|10545.42|10556.45|10556.45|10545.42|10545.42|0
1698936300000|2023-11-02 14:45:00|10544.69|10544.69|10549.37|10549.37|10549.37|10549.37|10542.49|10542.49|0
1698936600000|2023-11-02 14:50:00|10548.92|10548.92|10545.42|10545.42|10548.92|10548.92|10544.16|10544.16|0
1698936900000|2023-11-02 14:55:00|10545.9|10545.9|10547.25|10547.25|10548.59|10548.59|10545.9|10545.9|0
1698937200000|2023-11-02 15:00:00|10548.15|10548.15|10534.1|10534.1|10548.15|10548.15|10534.1|10534.1|0
1698937500000|2023-11-02 15:05:00|10533.2|10533.2|10523.02|10523.02|10533.2|10533.2|10522.12|10522.12|0
1698937800000|2023-11-02 15:10:00|10524.46|10524.46|10514.48|10514.48|10524.46|10524.46|10512.89|10512.89|0
1698938100000|2023-11-02 15:15:00|10516.79|10516.79|10524.09|10524.09|10524.26|10524.26|10515.91|10515.91|0
1698938400000|2023-11-02 15:20:00|10524.57|10524.57|10522.24|10522.24|10533.97|10533.97|10521.79|10521.79|0
1698938700000|2023-11-02 15:25:00|10521.27|10521.27|10530.35|10530.35|10530.35|10530.35|10520.54|10520.54|0
1698939000000|2023-11-02 15:30:00|10527.67|10527.67|10542.68|10542.68|10544.57|10544.57|10526.65|10526.65|0
1698939300000|2023-11-02 15:35:00|10541.95|10541.95|10529.5|10529.5|10541.95|10541.95|10527.62|10527.62|0
1698939600000|2023-11-02 15:40:00|10530.41|10530.41|10542.34|10542.34|10542.34|10542.34|10529.11|10529.11|0
1698939900000|2023-11-02 15:45:00|10543.07|10543.07|10544.48|10544.48|10546.73|10546.73|10543.07|10543.07|0
1698940200000|2023-11-02 15:50:00|10543.75|10543.75|10533.83|10533.83|10543.75|10543.75|10533.38|10533.38|0
1698940500000|2023-11-02 15:55:00|10532.93|10532.93|10519.3|10519.3|10534.86|10534.86|10519.3|10519.3|0
1698940800000|2023-11-02 16:00:00|10518.82|10518.82|10494.59|10494.59|10518.82|10518.82|10494.11|10494.11|0
1698941100000|2023-11-02 16:05:00|10496.3|10496.3|10487.32|10487.32|10502.98|10502.98|10487.32|10487.32|0
1698941400000|2023-11-02 16:10:00|10486.58|10486.58|10491.46|10491.46|10497.77|10497.77|10486.58|10486.58|0
1698941700000|2023-11-02 16:15:00|10491.91|10491.91|10497.53|10497.53|10498.79|10498.79|10491.91|10491.91|0
1698942000000|2023-11-02 16:20:00|10498.65|10498.65|10506.68|10506.68|10509.68|10509.68|10498.17|10498.17|0
1698942300000|2023-11-02 16:25:00|10507.49|10507.49|10510.87|10510.87|10518.59|10518.59|10505.5|10505.5|0
1698999300000|2023-11-03 08:15:00|10604.07|10604.07|10599.33|10599.33|10606.64|10606.64|10598.09|10598.09|0
1698999600000|2023-11-03 08:20:00|10596.62|10596.62|10582.21|10582.21|10596.62|10596.62|10581.37|10581.37|0
1698999900000|2023-11-03 08:25:00|10583.02|10583.02|10581.44|10581.44|10589.02|10589.02|10580.71|10580.71|0
1699000200000|2023-11-03 08:30:00|10582.79|10582.79|10621.4|10621.4|10621.4|10621.4|10582.79|10582.79|0
1699000500000|2023-11-03 08:35:00|10621.33|10621.33|10642.03|10642.03|10642.03|10642.03|10621.33|10621.33|0
1699000800000|2023-11-03 08:40:00|10644.96|10644.96|10677.99|10677.99|10683.07|10683.07|10644.96|10644.96|0
1699001100000|2023-11-03 08:45:00|10680.18|10680.18|10671.57|10671.57|10685.08|10685.08|10671.57|10671.57|0
1699001400000|2023-11-03 08:50:00|10670.84|10670.84|10675.99|10675.99|10675.99|10675.99|10664.83|10664.83|0
1699001700000|2023-11-03 08:55:00|10676.1|10676.1|10668.92|10668.92|10680.07|10680.07|10666.95|10666.95|0
1699002000000|2023-11-03 09:00:00|10670.38|10670.38|10653.96|10653.96|10671.31|10671.31|10653.96|10653.96|0
1699002300000|2023-11-03 09:05:00|10653.23|10653.23|10651.43|10651.43|10653.23|10653.23|10649.23|10649.23|0
1699002600000|2023-11-03 09:10:00|10648.27|10648.27|10625.67|10625.67|10648.27|10648.27|10622.08|10622.08|0
1699002900000|2023-11-03 09:15:00|10627.14|10627.14|10637.4|10637.4|10637.4|10637.4|10626.61|10626.61|0
1699003200000|2023-11-03 09:20:00|10637.94|10637.94|10635.7|10635.7|10639.63|10639.63|10635.7|10635.7|0
1699003500000|2023-11-03 09:25:00|10637.17|10637.17|10638.76|10638.76|10639.97|10639.97|10637.17|10637.17|0
1699003800000|2023-11-03 09:30:00|10639.66|10639.66|10627.3|10627.3|10640.62|10640.62|10627.3|10627.3|0
1699004100000|2023-11-03 09:35:00|10628.88|10628.88|10617.45|10617.45|10628.88|10628.88|10617.45|10617.45|0
1699004400000|2023-11-03 09:40:00|10617.81|10617.81|10629.26|10629.26|10629.26|10629.26|10617.81|10617.81|0
1699004700000|2023-11-03 09:45:00|10630.07|10630.07|10629.95|10629.95|10633.69|10633.69|10624.06|10624.06|0
1699005000000|2023-11-03 09:50:00|10629.14|10629.14|10632.37|10632.37|10632.37|10632.37|10625.95|10625.95|0
1699005300000|2023-11-03 09:55:00|10632.94|10632.94|10634.43|10634.43|10635.91|10635.91|10632.71|10632.71|0
1699005600000|2023-11-03 10:00:00|10636.05|10636.05|10616.59|10616.59|10640.31|10640.31|10616.59|10616.59|0
1699005900000|2023-11-03 10:05:00|10618.21|10618.21|10607.41|10607.41|10619.41|10619.41|10607.41|10607.41|0
1699006200000|2023-11-03 10:10:00|10608.22|10608.22|10616.57|10616.57|10617.68|10617.68|10602.06|10602.06|0
1699006500000|2023-11-03 10:15:00|10617.92|10617.92|10625.16|10625.16|10626.09|10626.09|10617.47|10617.47|0
1699006800000|2023-11-03 10:20:00|10626.51|10626.51|10632.09|10632.09|10632.09|10632.09|10626.51|10626.51|0
1699007100000|2023-11-03 10:25:00|10631.12|10631.12|10626.87|10626.87|10631.12|10631.12|10626.06|10626.06|0
1699007400000|2023-11-03 10:30:00|10627.67|10627.67|10625.45|10625.45|10628|10628|10625.45|10625.45|0
1699007700000|2023-11-03 10:35:00|10626.18|10626.18|10626.18|10626.18|10626.18|10626.18|10626.18|10626.18|0
1699008000000|2023-11-03 10:40:00|10625.76|10625.76|10632.04|10632.04|10632.04|10632.04|10621.03|10621.03|0
1699008300000|2023-11-03 10:45:00|10630.78|10630.78|10635.07|10635.07|10637.33|10637.33|10629.55|10629.55|0
1699008600000|2023-11-03 10:50:00|10637|10637|10635.35|10635.35|10638.24|10638.24|10634.61|10634.61|0
1699008900000|2023-11-03 10:55:00|10636.47|10636.47|10640.27|10640.27|10641.17|10641.17|10635.15|10635.15|0
1699009200000|2023-11-03 11:00:00|10641|10641|10636.61|10636.61|10641|10641|10635.71|10635.71|0
1699009500000|2023-11-03 11:05:00|10637.51|10637.51|10638.35|10638.35|10640.51|10640.51|10637.03|10637.03|0
1699009800000|2023-11-03 11:10:00|10638.12|10638.12|10643.78|10643.78|10644.47|10644.47|10638.12|10638.12|0
1699010100000|2023-11-03 11:15:00|10641.39|10641.39|10637.73|10637.73|10641.39|10641.39|10631.77|10631.77|0
1699010400000|2023-11-03 11:20:00|10636.94|10636.94|10641.46|10641.46|10643.27|10643.27|10636.94|10636.94|0
1699010700000|2023-11-03 11:25:00|10641.01|10641.01|10644.12|10644.12|10644.34|10644.34|10641.01|10641.01|0
1699011000000|2023-11-03 11:30:00|10643.5|10643.5|10647.67|10647.67|10648.4|10648.4|10643.5|10643.5|0
1699011300000|2023-11-03 11:35:00|10646.77|10646.77|10664|10664|10665.99|10665.99|10646.77|10646.77|0
1699011600000|2023-11-03 11:40:00|10664.62|10664.62|10671.26|10671.26|10671.26|10671.26|10664.62|10664.62|0
1699011900000|2023-11-03 11:45:00|10672.72|10672.72|10674.87|10674.87|10674.87|10674.87|10670.64|10670.64|0
1699012200000|2023-11-03 11:50:00|10674.14|10674.14|10674.38|10674.38|10682.12|10682.12|10671.47|10671.47|0
1699012800000|2023-11-03 12:00:00|10672.92|10672.92|10670.19|10670.19|10672.92|10672.92|10667.22|10667.22|0
1699013100000|2023-11-03 12:05:00|10671|10671|10673.08|10673.08|10673.08|10673.08|10666.68|10666.68|0
1699013400000|2023-11-03 12:10:00|10674.54|10674.54|10684.07|10684.07|10684.59|10684.59|10674.54|10674.54|0
1699013700000|2023-11-03 12:15:00|10683.62|10683.62|10698.8|10698.8|10699.61|10699.61|10683.62|10683.62|0
1699014000000|2023-11-03 12:20:00|10693.64|10693.64|10691.67|10691.67|10693.64|10693.64|10687.62|10687.62|0
1699014300000|2023-11-03 12:25:00|10692.57|10692.57|10700.95|10700.95|10700.95|10700.95|10690.76|10690.76|0
1699014600000|2023-11-03 12:30:00|10703.78|10703.78|10725.6|10725.6|10742.55|10742.55|10703.78|10703.78|0
1699014900000|2023-11-03 12:35:00|10724.64|10724.64|10742.65|10742.65|10742.65|10742.65|10723.02|10723.02|0
1699015200000|2023-11-03 12:40:00|10743.1|10743.1|10774.06|10774.06|10774.54|10774.54|10743.1|10743.1|0
1699015500000|2023-11-03 12:45:00|10776.29|10776.29|10797.4|10797.4|10798.2|10798.2|10776.29|10776.29|0
1699015800000|2023-11-03 12:50:00|10796.92|10796.92|10781.05|10781.05|10796.92|10796.92|10779.59|10779.59|0
1699016100000|2023-11-03 12:55:00|10781.86|10781.86|10778.47|10778.47|10782.34|10782.34|10777.03|10777.03|0
1699016400000|2023-11-03 13:00:00|10776.75|10776.75|10790.62|10790.62|10792.23|10792.23|10776.75|10776.75|0
1699016700000|2023-11-03 13:05:00|10792.23|10792.23|10780.67|10780.67|10792.23|10792.23|10780.67|10780.67|0
1699017000000|2023-11-03 13:10:00|10777.3|10777.3|10767.78|10767.78|10778.61|10778.61|10766.24|10766.24|0
1699017300000|2023-11-03 13:15:00|10769.79|10769.79|10781.97|10781.97|10783.44|10783.44|10769.79|10769.79|0
1699017600000|2023-11-03 13:20:00|10783.59|10783.59|10789.47|10789.47|10789.47|10789.47|10783.59|10783.59|0
1699017900000|2023-11-03 13:25:00|10790.93|10790.93|10782.9|10782.9|10792|10792|10782.9|10782.9|0
1699018200000|2023-11-03 13:30:00|10785.51|10785.51|10793.58|10793.58|10793.58|10793.58|10785.51|10785.51|0
1699018500000|2023-11-03 13:35:00|10794.27|10794.27|10836.35|10836.35|10836.35|10836.35|10794.27|10794.27|0
1699018800000|2023-11-03 13:40:00|10840.86|10840.86|10841.99|10841.99|10850.1|10850.1|10839.37|10839.37|0
1699019100000|2023-11-03 13:45:00|10842.61|10842.61|10847.69|10847.69|10862.1|10862.1|10842.61|10842.61|0
1699019400000|2023-11-03 13:50:00|10845.88|10845.88|10854.99|10854.99|10854.99|10854.99|10845.88|10845.88|0
1699019700000|2023-11-03 13:55:00|10858.6|10858.6|10876.23|10876.23|10876.23|10876.23|10858.6|10858.6|0
1699020000000|2023-11-03 14:00:00|10879.54|10879.54|10852.19|10852.19|10887.47|10887.47|10847.93|10847.93|0
1699020300000|2023-11-03 14:05:00|10850.72|10850.72|10857.88|10857.88|10857.88|10857.88|10842.77|10842.77|0
1699020600000|2023-11-03 14:10:00|10857.09|10857.09|10834.31|10834.31|10857.09|10857.09|10831.19|10831.19|0
1699020900000|2023-11-03 14:15:00|10835.59|10835.59|10848.09|10848.09|10848.09|10848.09|10830.99|10830.99|0
1699021200000|2023-11-03 14:20:00|10847.36|10847.36|10825.51|10825.51|10847.36|10847.36|10825.51|10825.51|0
1699021500000|2023-11-03 14:25:00|10823.13|10823.13|10812|10812|10824.48|10824.48|10809.36|10809.36|0
1699021800000|2023-11-03 14:30:00|10813.47|10813.47|10807.18|10807.18|10821.88|10821.88|10805.54|10805.54|0
1699022100000|2023-11-03 14:35:00|10808.79|10808.79|10803.91|10803.91|10808.79|10808.79|10796.4|10796.4|0
1699022400000|2023-11-03 14:40:00|10805.26|10805.26|10789.94|10789.94|10805.26|10805.26|10789.94|10789.94|0
1699022700000|2023-11-03 14:45:00|10790.55|10790.55|10778.8|10778.8|10794.44|10794.44|10778.35|10778.35|0
1699023000000|2023-11-03 14:50:00|10778.35|10778.35|10782|10782|10782.77|10782.77|10775.6|10775.6|0
1699023300000|2023-11-03 14:55:00|10782.81|10782.81|10783.45|10783.45|10790.04|10790.04|10776.76|10776.76|0
1699023600000|2023-11-03 15:00:00|10782.55|10782.55|10778.67|10778.67|10782.55|10782.55|10777.74|10777.74|0
1699023900000|2023-11-03 15:05:00|10779.63|10779.63|10780|10780|10781.17|10781.17|10777.46|10777.46|0
1699024200000|2023-11-03 15:10:00|10779.1|10779.1|10769.5|10769.5|10780.36|10780.36|10768.64|10768.64|0
1699024500000|2023-11-03 15:15:00|10768.77|10768.77|10772.18|10772.18|10772.49|10772.49|10764.48|10764.48|0
1699024800000|2023-11-03 15:20:00|10771.39|10771.39|10763.49|10763.49|10772.18|10772.18|10763.49|10763.49|0
1699025100000|2023-11-03 15:25:00|10763.94|10763.94|10757.78|10757.78|10764.74|10764.74|10754.85|10754.85|0
1699025400000|2023-11-03 15:30:00|10758.74|10758.74|10753.86|10753.86|10763.25|10763.25|10753.86|10753.86|0
1699025700000|2023-11-03 15:35:00|10754.82|10754.82|10748.2|10748.2|10755.88|10755.88|10747.47|10747.47|0
1699026000000|2023-11-03 15:40:00|10747.47|10747.47|10739.16|10739.16|10749.27|10749.27|10738.88|10738.88|0
1699026300000|2023-11-03 15:45:00|10738.68|10738.68|10733.33|10733.33|10738.68|10738.68|10732.08|10732.08|0
1699026600000|2023-11-03 15:50:00|10732.88|10732.88|10725.77|10725.77|10733.49|10733.49|10725.77|10725.77|0
1699026900000|2023-11-03 15:55:00|10724.8|10724.8|10719.37|10719.37|10726.95|10726.95|10713.24|10713.24|0
1699027200000|2023-11-03 16:00:00|10721.55|10721.55|10707.52|10707.52|10722.36|10722.36|10707.49|10707.49|0
1699027500000|2023-11-03 16:05:00|10707.97|10707.97|10703.16|10703.16|10709.23|10709.23|10700.48|10700.48|0
1699027800000|2023-11-03 16:10:00|10699.28|10699.28|10705.47|10705.47|10705.97|10705.97|10698.32|10698.32|0
1699028100000|2023-11-03 16:15:00|10706.58|10706.58|10701.92|10701.92|10711.08|10711.08|10697.09|10697.09|0
1699028400000|2023-11-03 16:20:00|10701.19|10701.19|10699.12|10699.12|10702.42|10702.42|10696.16|10696.16|0
1699028700000|2023-11-03 16:25:00|10699.93|10699.93|10726.97|10726.97|10728.23|10728.23|10699.93|10699.93|0
1699258500000|2023-11-06 08:15:00|10670.83|10670.83|10662.65|10662.65|10673.91|10673.91|10662.65|10662.65|0
1699258800000|2023-11-06 08:20:00|10661.18|10661.18|10669.16|10669.16|10674.97|10674.97|10659.44|10659.44|0
1699259100000|2023-11-06 08:25:00|10670.12|10670.12|10667.55|10667.55|10674.37|10674.37|10665.24|10665.24|0
1699259400000|2023-11-06 08:30:00|10668.46|10668.46|10677|10677|10678.06|10678.06|10668.46|10668.46|0
1699259700000|2023-11-06 08:35:00|10676.55|10676.55|10692.03|10692.03|10695.9|10695.9|10676.55|10676.55|0
1699260000000|2023-11-06 08:40:00|10690.59|10690.59|10694.3|10694.3|10702.43|10702.43|10684.92|10684.92|0
1699260300000|2023-11-06 08:45:00|10695.04|10695.04|10688.47|10688.47|10695.65|10695.65|10688.02|10688.02|0
1699260600000|2023-11-06 08:50:00|10690.67|10690.67|10684.88|10684.88|10691.74|10691.74|10684.69|10684.69|0
1699260900000|2023-11-06 08:55:00|10686.35|10686.35|10693.39|10693.39|10700.19|10700.19|10686.1|10686.1|0
1699261200000|2023-11-06 09:00:00|10691.8|10691.8|10693.39|10693.39|10694.88|10694.88|10686.08|10686.08|0
1699261500000|2023-11-06 09:05:00|10694.83|10694.83|10694.32|10694.32|10696.76|10696.76|10691|10691|0
1699261800000|2023-11-06 09:10:00|10697.21|10697.21|10703.28|10703.28|10706.26|10706.26|10697.21|10697.21|0
1699262100000|2023-11-06 09:15:00|10695.65|10695.65|10684.63|10684.63|10700.21|10700.21|10684.63|10684.63|0
1699262400000|2023-11-06 09:20:00|10683.04|10683.04|10689.95|10689.95|10689.95|10689.95|10682.1|10682.1|0
1699262700000|2023-11-06 09:25:00|10690.68|10690.68|10688.16|10688.16|10690.68|10690.68|10687.26|10687.26|0
1699263000000|2023-11-06 09:30:00|10686.93|10686.93|10660.02|10660.02|10686.93|10686.93|10660.02|10660.02|0
1699263300000|2023-11-06 09:35:00|10661.63|10661.63|10662.14|10662.14|10664.89|10664.89|10661.22|10661.22|0
1699263600000|2023-11-06 09:40:00|10662.75|10662.75|10658.13|10658.13|10667.61|10667.61|10658.13|10658.13|0
1699263900000|2023-11-06 09:45:00|10654.79|10654.79|10666.94|10666.94|10667.11|10667.11|10654.79|10654.79|0
1699264200000|2023-11-06 09:50:00|10665.5|10665.5|10655.35|10655.35|10665.5|10665.5|10650.74|10650.74|0
1699264500000|2023-11-06 09:55:00|10653.52|10653.52|10667.3|10667.3|10667.3|10667.3|10650.44|10650.44|0
1699264800000|2023-11-06 10:00:00|10668.21|10668.21|10684.24|10684.24|10684.24|10684.24|10668.21|10668.21|0
1699265100000|2023-11-06 10:05:00|10683.43|10683.43|10689.17|10689.17|10694.37|10694.37|10683.43|10683.43|0
1699265400000|2023-11-06 10:10:00|10689.9|10689.9|10691.05|10691.05|10691.05|10691.05|10686.16|10686.16|0
1699265700000|2023-11-06 10:15:00|10690.08|10690.08|10688.57|10688.57|10690.08|10690.08|10688.57|10688.57|0
1699266000000|2023-11-06 10:20:00|10690.42|10690.42|10686.35|10686.35|10691.15|10691.15|10686.18|10686.18|0
1699266300000|2023-11-06 10:25:00|10686.58|10686.58|10695.02|10695.02|10695.02|10695.02|10686.58|10686.58|0
1699266600000|2023-11-06 10:30:00|10696.14|10696.14|10695.33|10695.33|10696.14|10696.14|10695.33|10695.33|0
1699266900000|2023-11-06 10:35:00|10696.79|10696.79|10696.12|10696.12|10698.38|10698.38|10696.12|10696.12|0
1699267200000|2023-11-06 10:40:00|10696.6|10696.6|10683.25|10683.25|10696.6|10696.6|10683.25|10683.25|0
1699267500000|2023-11-06 10:45:00|10683.87|10683.87|10687.69|10687.69|10688.5|10688.5|10681.42|10681.42|0
1699267800000|2023-11-06 10:50:00|10686.88|10686.88|10683.4|10683.4|10686.88|10686.88|10682.92|10682.92|0
1699268100000|2023-11-06 10:55:00|10682.67|10682.67|10686.36|10686.36|10687.4|10687.4|10682.67|10682.67|0
1699268400000|2023-11-06 11:00:00|10685.91|10685.91|10683.1|10683.1|10686.53|10686.53|10683.1|10683.1|0
1699268700000|2023-11-06 11:05:00|10680.16|10680.16|10676.94|10676.94|10680.16|10680.16|10675.24|10675.24|0
1699269000000|2023-11-06 11:10:00|10676.49|10676.49|10668.06|10668.06|10676.49|10676.49|10666.44|10666.44|0
1699269300000|2023-11-06 11:15:00|10667.26|10667.26|10662.68|10662.68|10667.26|10667.26|10661.5|10661.5|0
1699269600000|2023-11-06 11:20:00|10661.53|10661.53|10654.59|10654.59|10661.53|10661.53|10654.14|10654.14|0
1699269900000|2023-11-06 11:25:00|10653.86|10653.86|10653.01|10653.01|10653.86|10653.86|10650.85|10650.85|0
1699270200000|2023-11-06 11:30:00|10653.74|10653.74|10663.49|10663.49|10666.47|10666.47|10653.74|10653.74|0
1699270500000|2023-11-06 11:35:00|10663.95|10663.95|10665.42|10665.42|10665.42|10665.42|10663.22|10663.22|0
1699270800000|2023-11-06 11:40:00|10664.97|10664.97|10666.64|10666.64|10667.37|10667.37|10664.97|10664.97|0
1699271100000|2023-11-06 11:45:00|10667.45|10667.45|10670.74|10670.74|10671.47|10671.47|10667.45|10667.45|0
1699271400000|2023-11-06 11:50:00|10670.26|10670.26|10664.11|10664.11|10670.26|10670.26|10664.11|10664.11|0
1699271700000|2023-11-06 11:55:00|10665.49|10665.49|10653.04|10653.04|10667.03|10667.03|10653.04|10653.04|0
1699272000000|2023-11-06 12:00:00|10652.25|10652.25|10652.26|10652.26|10653.48|10653.48|10650.63|10650.63|0
1699272300000|2023-11-06 12:05:00|10653.07|10653.07|10655.33|10655.33|10655.33|10655.33|10653.07|10653.07|0
1699272600000|2023-11-06 12:10:00|10654.6|10654.6|10651.07|10651.07|10654.6|10654.6|10651.07|10651.07|0
1699272900000|2023-11-06 12:15:00|10651.97|10651.97|10654.53|10654.53|10655.89|10655.89|10651.97|10651.97|0
1699273200000|2023-11-06 12:20:00|10653.72|10653.72|10665.32|10665.32|10665.32|10665.32|10653.72|10653.72|0
1699273500000|2023-11-06 12:25:00|10663.12|10663.12|10661.6|10661.6|10663.12|10663.12|10655.52|10655.52|0
1699273800000|2023-11-06 12:30:00|10660.79|10660.79|10663.17|10663.17|10663.17|10663.17|10658.58|10658.58|0
1699274100000|2023-11-06 12:35:00|10664.79|10664.79|10671.39|10671.39|10673.66|10673.66|10664.79|10664.79|0
1699274400000|2023-11-06 12:40:00|10670.66|10670.66|10662.42|10662.42|10670.66|10670.66|10662.42|10662.42|0
1699274700000|2023-11-06 12:45:00|10661.97|10661.97|10660.98|10660.98|10661.97|10661.97|10658.41|10658.41|0
1699275000000|2023-11-06 12:50:00|10660.5|10660.5|10661.47|10661.47|10663.01|10663.01|10658.86|10658.86|0
1699275300000|2023-11-06 12:55:00|10662.73|10662.73|10663.69|10663.69|10663.69|10663.69|10662.73|10662.73|0
1699275600000|2023-11-06 13:00:00|10662.89|10662.89|10666.62|10666.62|10666.62|10666.62|10661.19|10661.19|0
1699275900000|2023-11-06 13:05:00|10667.35|10667.35|10670.56|10670.56|10671.74|10671.74|10667.35|10667.35|0
1699276200000|2023-11-06 13:10:00|10671.29|10671.29|10675.72|10675.72|10678.34|10678.34|10671.29|10671.29|0
1699276500000|2023-11-06 13:15:00|10676.33|10676.33|10681.41|10681.41|10682.34|10682.34|10676.33|10676.33|0
1699276800000|2023-11-06 13:20:00|10681.86|10681.86|10681|10681|10682.95|10682.95|10680.64|10680.64|0
1699277100000|2023-11-06 13:25:00|10679.64|10679.64|10681.8|10681.8|10681.8|10681.8|10678.74|10678.74|0
1699277400000|2023-11-06 13:30:00|10682.53|10682.53|10677.83|10677.83|10684.78|10684.78|10675.69|10675.69|0
1699277700000|2023-11-06 13:35:00|10678.56|10678.56|10682.3|10682.3|10682.3|10682.3|10678.23|10678.23|0
1699278000000|2023-11-06 13:40:00|10683.03|10683.03|10684.78|10684.78|10685.65|10685.65|10683.03|10683.03|0
1699278300000|2023-11-06 13:45:00|10685.68|10685.68|10675.03|10675.03|10685.68|10685.68|10673.44|10673.44|0
1699278600000|2023-11-06 13:50:00|10674.22|10674.22|10679.56|10679.56|10679.56|10679.56|10674.22|10674.22|0
1699278900000|2023-11-06 13:55:00|10679.1|10679.1|10677.02|10677.02|10679.1|10679.1|10677.02|10677.02|0
1699279200000|2023-11-06 14:00:00|10677.75|10677.75|10676.46|10676.46|10681.97|10681.97|10675.98|10675.98|0
1699279500000|2023-11-06 14:05:00|10675.65|10675.65|10656.98|10656.98|10675.65|10675.65|10656.25|10656.25|0
1699279800000|2023-11-06 14:10:00|10655.37|10655.37|10656.84|10656.84|10656.96|10656.96|10655.37|10655.37|0
1699280100000|2023-11-06 14:15:00|10659.22|10659.22|10664.92|10664.92|10664.92|10664.92|10658.94|10658.94|0
1699280400000|2023-11-06 14:20:00|10664.18|10664.18|10666.91|10666.91|10667.15|10667.15|10664.18|10664.18|0
1699280700000|2023-11-06 14:25:00|10666.11|10666.11|10666.51|10666.51|10667.32|10667.32|10664.47|10664.47|0
1699281000000|2023-11-06 14:30:00|10670.13|10670.13|10653.58|10653.58|10676.28|10676.28|10652.18|10652.18|0
1699281300000|2023-11-06 14:35:00|10653.13|10653.13|10632.47|10632.47|10653.13|10653.13|10631.12|10631.12|0
1699281600000|2023-11-06 14:40:00|10631.12|10631.12|10634.33|10634.33|10640.07|10640.07|10631.12|10631.12|0
1699281900000|2023-11-06 14:45:00|10635.69|10635.69|10651.08|10651.08|10651.08|10651.08|10635.69|10635.69|0
1699282200000|2023-11-06 14:50:00|10651.89|10651.89|10624.47|10624.47|10653.55|10653.55|10624.47|10624.47|0
1699282500000|2023-11-06 14:55:00|10621.29|10621.29|10608.79|10608.79|10621.29|10621.29|10605.95|10605.95|0
1699282800000|2023-11-06 15:00:00|10606.66|10606.66|10606.99|10606.99|10608.3|10608.3|10605.93|10605.93|0
1699283100000|2023-11-06 15:05:00|10606.09|10606.09|10607.26|10607.26|10607.32|10607.32|10590.74|10590.74|0
1699283400000|2023-11-06 15:10:00|10607.71|10607.71|10601.87|10601.87|10607.71|10607.71|10601.65|10601.65|0
1699283700000|2023-11-06 15:15:00|10601.39|10601.39|10615.17|10615.17|10615.17|10615.17|10598.36|10598.36|0
1699284000000|2023-11-06 15:20:00|10614.72|10614.72|10609.65|10609.65|10615.62|10615.62|10609.65|10609.65|0
1699284300000|2023-11-06 15:25:00|10608.85|10608.85|10620.86|10620.86|10620.86|10620.86|10608.85|10608.85|0
1699284600000|2023-11-06 15:30:00|10622.63|10622.63|10624.86|10624.86|10624.86|10624.86|10618.77|10618.77|0
1699284900000|2023-11-06 15:35:00|10626.48|10626.48|10628.22|10628.22|10628.22|10628.22|10622.64|10622.64|0
1699285200000|2023-11-06 15:40:00|10629.34|10629.34|10623|10623|10632.91|10632.91|10623|10623|0
1699285500000|2023-11-06 15:45:00|10622.19|10622.19|10623.51|10623.51|10624.47|10624.47|10620.53|10620.53|0
1699285800000|2023-11-06 15:50:00|10624.47|10624.47|10627.93|10627.93|10627.93|10627.93|10624.47|10624.47|0
1699286100000|2023-11-06 15:55:00|10628.38|10628.38|10629|10629|10629|10629|10622.59|10622.59|0
1699286400000|2023-11-06 16:00:00|10629.81|10629.81|10624.02|10624.02|10630.19|10630.19|10622.81|10622.81|0
1699286700000|2023-11-06 16:05:00|10624.83|10624.83|10624.45|10624.45|10625.1|10625.1|10620.58|10620.58|0
1699287000000|2023-11-06 16:10:00|10623.54|10623.54|10623.7|10623.7|10623.7|10623.7|10619.87|10619.87|0
1699287300000|2023-11-06 16:15:00|10622.24|10622.24|10609.99|10609.99|10622.44|10622.44|10609.09|10609.09|0
1699287600000|2023-11-06 16:20:00|10609.54|10609.54|10597.76|10597.76|10609.54|10609.54|10596.95|10596.95|0
1699287900000|2023-11-06 16:25:00|10598.55|10598.55|10599.22|10599.22|10601.4|10601.4|10595.57|10595.57|0
1699344900000|2023-11-07 08:15:00|10755.47|10755.47|10739|10739|10761.97|10761.97|10739|10739|0
1699345200000|2023-11-07 08:20:00|10740.35|10740.35|10721.32|10721.32|10741.41|10741.41|10721.32|10721.32|0
1699345500000|2023-11-07 08:25:00|10718.31|10718.31|10671.76|10671.76|10718.31|10718.31|10671.76|10671.76|0
1699345800000|2023-11-07 08:30:00|10671.03|10671.03|10723.08|10723.08|10723.08|10723.08|10669.73|10669.73|0
1699346100000|2023-11-07 08:35:00|10724.04|10724.04|10713.03|10713.03|10724.04|10724.04|10712.38|10712.38|0
1699346400000|2023-11-07 08:40:00|10714.38|10714.38|10707.21|10707.21|10715.73|10715.73|10703.78|10703.78|0
1699346700000|2023-11-07 08:45:00|10710.79|10710.79|10723.67|10723.67|10725.14|10725.14|10710.06|10710.06|0
1699347000000|2023-11-07 08:50:00|10724.57|10724.57|10727.76|10727.76|10727.76|10727.76|10723.77|10723.77|0
1699347300000|2023-11-07 08:55:00|10725.96|10725.96|10748.16|10748.16|10748.49|10748.49|10724.49|10724.49|0
1699347600000|2023-11-07 09:00:00|10747.42|10747.42|10773.14|10773.14|10773.14|10773.14|10747.42|10747.42|0
1699347900000|2023-11-07 09:05:00|10772.66|10772.66|10786.59|10786.59|10789.73|10789.73|10772.66|10772.66|0
1699348200000|2023-11-07 09:10:00|10788.06|10788.06|10801.6|10801.6|10802.58|10802.58|10788.06|10788.06|0
1699348500000|2023-11-07 09:15:00|10800.64|10800.64|10826.62|10826.62|10833.4|10833.4|10800.64|10800.64|0
1699348800000|2023-11-07 09:20:00|10825.66|10825.66|10841.78|10841.78|10852.95|10852.95|10819.31|10819.31|0
1699349100000|2023-11-07 09:25:00|10840.31|10840.31|10867.09|10867.09|10867.09|10867.09|10840.31|10840.31|0
1699349400000|2023-11-07 09:30:00|10868.53|10868.53|10876.3|10876.3|10878.31|10878.31|10868.53|10868.53|0
1699349700000|2023-11-07 09:35:00|10875.4|10875.4|10837.06|10837.06|10876.14|10876.14|10837.06|10837.06|0
1699350000000|2023-11-07 09:40:00|10838.18|10838.18|10832.65|10832.65|10838.18|10838.18|10829.58|10829.58|0
1699350300000|2023-11-07 09:45:00|10830.78|10830.78|10862.68|10862.68|10862.68|10862.68|10829.31|10829.31|0
1699350600000|2023-11-07 09:50:00|10866.05|10866.05|10838.18|10838.18|10866.95|10866.95|10836.71|10836.71|0
1699350900000|2023-11-07 09:55:00|10838.4|10838.4|10835.88|10835.88|10840.5|10840.5|10835.02|10835.02|0
1699351200000|2023-11-07 10:00:00|10835.15|10835.15|10850.47|10850.47|10854.87|10854.87|10833.71|10833.71|0
1699351500000|2023-11-07 10:05:00|10851.94|10851.94|10852.65|10852.65|10856.31|10856.31|10844.99|10844.99|0
1699351800000|2023-11-07 10:10:00|10853.1|10853.1|10865.51|10865.51|10866.9|10866.9|10852.2|10852.2|0
1699352100000|2023-11-07 10:15:00|10864.78|10864.78|10854.26|10854.26|10866.4|10866.4|10854.26|10854.26|0
1699352400000|2023-11-07 10:20:00|10853.47|10853.47|10841.62|10841.62|10853.47|10853.47|10834.78|10834.78|0
1699352700000|2023-11-07 10:25:00|10842.07|10842.07|10865.82|10865.82|10868.55|10868.55|10838.29|10838.29|0
1699353000000|2023-11-07 10:30:00|10866.3|10866.3|10863.63|10863.63|10878.68|10878.68|10862.27|10862.27|0
1699353300000|2023-11-07 10:35:00|10863.79|10863.79|10851.95|10851.95|10867.92|10867.92|10851.95|10851.95|0
1699353600000|2023-11-07 10:40:00|10853.42|10853.42|10849.76|10849.76|10856.9|10856.9|10849.31|10849.31|0
1699353900000|2023-11-07 10:45:00|10850.87|10850.87|10845.03|10845.03|10855.23|10855.23|10845.03|10845.03|0
1699354200000|2023-11-07 10:50:00|10846.39|10846.39|10834.25|10834.25|10846.39|10846.39|10832.54|10832.54|0
1699354500000|2023-11-07 10:55:00|10834.7|10834.7|10848.82|10848.82|10848.82|10848.82|10834.7|10834.7|0
1699354800000|2023-11-07 11:00:00|10849.28|10849.28|10858.93|10858.93|10866.21|10866.21|10848.47|10848.47|0
1699355100000|2023-11-07 11:05:00|10862.26|10862.26|10838.98|10838.98|10862.26|10862.26|10834.18|10834.18|0
1699355400000|2023-11-07 11:10:00|10840.33|10840.33|10841.69|10841.69|10843.36|10843.36|10837.18|10837.18|0
1699355700000|2023-11-07 11:15:00|10842.43|10842.43|10851.19|10851.19|10853.12|10853.12|10842.23|10842.23|0
1699356000000|2023-11-07 11:20:00|10851.67|10851.67|10849.01|10849.01|10858.86|10858.86|10842.26|10842.26|0
1699356300000|2023-11-07 11:25:00|10848.21|10848.21|10854.05|10854.05|10854.95|10854.95|10848.21|10848.21|0
1699356600000|2023-11-07 11:30:00|10855.85|10855.85|10853.43|10853.43|10855.85|10855.85|10852.62|10852.62|0
1699356900000|2023-11-07 11:35:00|10852.95|10852.95|10852.2|10852.2|10853.48|10853.48|10850.92|10850.92|0
1699357200000|2023-11-07 11:40:00|10854.6|10854.6|10854.06|10854.06|10858.67|10858.67|10854.06|10854.06|0
1699357500000|2023-11-07 11:45:00|10854.96|10854.96|10849.56|10849.56|10857.5|10857.5|10849.56|10849.56|0
1699357800000|2023-11-07 11:50:00|10846.63|10846.63|10860.31|10860.31|10860.31|10860.31|10846.18|10846.18|0
1699358100000|2023-11-07 11:55:00|10861.54|10861.54|10866.02|10866.02|10866.02|10866.02|10859.89|10859.89|0
1699358400000|2023-11-07 12:00:00|10866.75|10866.75|10865.27|10865.27|10869.28|10869.28|10863.83|10863.83|0
1699358700000|2023-11-07 12:05:00|10865.72|10865.72|10860.8|10860.8|10869.91|10869.91|10860.8|10860.8|0
1699359000000|2023-11-07 12:10:00|10861.53|10861.53|10876.94|10876.94|10880.6|10880.6|10861.53|10861.53|0
1699359300000|2023-11-07 12:15:00|10874.74|10874.74|10878.43|10878.43|10881.87|10881.87|10862.82|10862.82|0
1699359600000|2023-11-07 12:20:00|10877.82|10877.82|10868.37|10868.37|10877.82|10877.82|10866.86|10866.86|0
1699359900000|2023-11-07 12:25:00|10867.56|10867.56|10859.54|10859.54|10867.56|10867.56|10857.93|10857.93|0
1699360200000|2023-11-07 12:30:00|10861.74|10861.74|10863.59|10863.59|10870.28|10870.28|10861.74|10861.74|0
1699360500000|2023-11-07 12:35:00|10864.4|10864.4|10857.63|10857.63|10864.4|10864.4|10856.82|10856.82|0
1699360800000|2023-11-07 12:40:00|10856.04|10856.04|10857.65|10857.65|10863.47|10863.47|10851.55|10851.55|0
1699361100000|2023-11-07 12:45:00|10859.85|10859.85|10850.71|10850.71|10868.95|10868.95|10848.37|10848.37|0
1699361400000|2023-11-07 12:50:00|10851.62|10851.62|10849.68|10849.68|10854.04|10854.04|10849.23|10849.23|0
1699361700000|2023-11-07 12:55:00|10848.94|10848.94|10842.65|10842.65|10848.94|10848.94|10841.84|10841.84|0
1699362000000|2023-11-07 13:00:00|10843.46|10843.46|10841.29|10841.29|10844.81|10844.81|10838.51|10838.51|0
1699362300000|2023-11-07 13:05:00|10842.02|10842.02|10852.05|10852.05|10854.33|10854.33|10842.02|10842.02|0
1699362600000|2023-11-07 13:10:00|10853.17|10853.17|10856.65|10856.65|10860.59|10860.59|10852.05|10852.05|0
1699362900000|2023-11-07 13:15:00|10858.27|10858.27|10875.22|10875.22|10875.22|10875.22|10855.87|10855.87|0
1699363200000|2023-11-07 13:20:00|10879.77|10879.77|10881.96|10881.96|10898.63|10898.63|10879.77|10879.77|0
1699363500000|2023-11-07 13:25:00|10881.15|10881.15|10875.28|10875.28|10881.15|10881.15|10871.59|10871.59|0
1699363800000|2023-11-07 13:30:00|10876.4|10876.4|10885.01|10885.01|10885.01|10885.01|10876.4|10876.4|0
1699364100000|2023-11-07 13:35:00|10886.37|10886.37|10874.12|10874.12|10895.01|10895.01|10869.23|10869.23|0
1699364400000|2023-11-07 13:40:00|10880.72|10880.72|10870.22|10870.22|10880.72|10880.72|10870.22|10870.22|0
1699364700000|2023-11-07 13:45:00|10871.57|10871.57|10878.36|10878.36|10880.16|10880.16|10871.57|10871.57|0
1699365000000|2023-11-07 13:50:00|10878.81|10878.81|10882.99|10882.99|10882.99|10882.99|10877.58|10877.58|0
1699365300000|2023-11-07 13:55:00|10883.1|10883.1|10883.63|10883.63|10888.82|10888.82|10879.44|10879.44|0
1699365600000|2023-11-07 14:00:00|10884.74|10884.74|10893.56|10893.56|10895.32|10895.32|10883.68|10883.68|0
1699365900000|2023-11-07 14:05:00|10892.45|10892.45|10883.55|10883.55|10892.45|10892.45|10882.26|10882.26|0
1699366200000|2023-11-07 14:10:00|10883.32|10883.32|10878.82|10878.82|10883.55|10883.55|10878.82|10878.82|0
1699366500000|2023-11-07 14:15:00|10875.89|10875.89|10878.32|10878.32|10880.53|10880.53|10871.82|10871.82|0
1699366800000|2023-11-07 14:20:00|10877.87|10877.87|10879.9|10879.9|10881.73|10881.73|10873.83|10873.83|0
1699367100000|2023-11-07 14:25:00|10880.8|10880.8|10901.58|10901.58|10902.32|10902.32|10880.57|10880.57|0
1699367400000|2023-11-07 14:30:00|10900.47|10900.47|10896.11|10896.11|10908.07|10908.07|10896.11|10896.11|0
1699367700000|2023-11-07 14:35:00|10893.39|10893.39|10874.22|10874.22|10893.39|10893.39|10871.46|10871.46|0
1699368000000|2023-11-07 14:40:00|10875.83|10875.83|10872.66|10872.66|10878.16|10878.16|10872.66|10872.66|0
1699368300000|2023-11-07 14:45:00|10870.83|10870.83|10865.57|10865.57|10873.89|10873.89|10864.41|10864.41|0
1699368600000|2023-11-07 14:50:00|10866.3|10866.3|10876.03|10876.03|10879.68|10879.68|10866.3|10866.3|0
1699368900000|2023-11-07 14:55:00|10874.57|10874.57|10891.61|10891.61|10895.19|10895.19|10870.31|10870.31|0
1699369200000|2023-11-07 15:00:00|10887.08|10887.08|10883.84|10883.84|10892.52|10892.52|10883.1|10883.1|0
1699369500000|2023-11-07 15:05:00|10884.74|10884.74|10867.4|10867.4|10884.74|10884.74|10866.05|10866.05|0
1699369800000|2023-11-07 15:10:00|10866.61|10866.61|10854.89|10854.89|10866.72|10866.72|10854.89|10854.89|0
1699370100000|2023-11-07 15:15:00|10856.48|10856.48|10854.74|10854.74|10856.48|10856.48|10841.33|10841.33|0
1699370400000|2023-11-07 15:20:00|10854.29|10854.29|10862.23|10862.23|10864.59|10864.59|10854.29|10854.29|0
1699370700000|2023-11-07 15:25:00|10862.96|10862.96|10861.43|10861.43|10866.87|10866.87|10859.78|10859.78|0
1699371000000|2023-11-07 15:30:00|10861.77|10861.77|10867.89|10867.89|10867.89|10867.89|10860.64|10860.64|0
1699371300000|2023-11-07 15:35:00|10869.48|10869.48|10885.34|10885.34|10885.34|10885.34|10869.48|10869.48|0
1699371600000|2023-11-07 15:40:00|10886.08|10886.08|10910.52|10910.52|10911.25|10911.25|10886.08|10886.08|0
1699371900000|2023-11-07 15:45:00|10909.71|10909.71|10907.41|10907.41|10910.64|10910.64|10906.08|10906.08|0
1699372200000|2023-11-07 15:50:00|10910.06|10910.06|10905.15|10905.15|10912.25|10912.25|10904.67|10904.67|0
1699372500000|2023-11-07 15:55:00|10906.62|10906.62|10894.73|10894.73|10906.62|10906.62|10888.48|10888.48|0
1699372800000|2023-11-07 16:00:00|10895.46|10895.46|10891.12|10891.12|10897.23|10897.23|10890.32|10890.32|0
1699373100000|2023-11-07 16:05:00|10891|10891|10867.78|10867.78|10892.88|10892.88|10867.78|10867.78|0
1699373400000|2023-11-07 16:10:00|10867.05|10867.05|10863.52|10863.52|10867.05|10867.05|10861.13|10861.13|0
1699373700000|2023-11-07 16:15:00|10861.93|10861.93|10872.23|10872.23|10873.13|10873.13|10859.75|10859.75|0
1699374000000|2023-11-07 16:20:00|10873.85|10873.85|10877.5|10877.5|10886.02|10886.02|10873.85|10873.85|0
1699374300000|2023-11-07 16:25:00|10877.95|10877.95|10862.88|10862.88|10878.4|10878.4|10860.22|10860.22|0
1699431300000|2023-11-08 08:15:00|10804.38|10804.38|10819.46|10819.46|10822.36|10822.36|10795.88|10795.88|0
1699431600000|2023-11-08 08:20:00|10817.99|10817.99|10818.04|10818.04|10822.23|10822.23|10812.59|10812.59|0
1699431900000|2023-11-08 08:25:00|10817.56|10817.56|10821.16|10821.16|10822.74|10822.74|10813.83|10813.83|0
1699432200000|2023-11-08 08:30:00|10823.63|10823.63|10835|10835|10835.26|10835.26|10823.63|10823.63|0
1699432500000|2023-11-08 08:35:00|10834.27|10834.27|10832.06|10832.06|10834.27|10834.27|10823.58|10823.58|0
1699432800000|2023-11-08 08:40:00|10832.79|10832.79|10834.87|10834.87|10838.99|10838.99|10828.25|10828.25|0
1699433100000|2023-11-08 08:45:00|10834.41|10834.41|10833.52|10833.52|10840.42|10840.42|10831.68|10831.68|0
1699433400000|2023-11-08 08:50:00|10833.07|10833.07|10827.76|10827.76|10833.07|10833.07|10825.96|10825.96|0
1699433700000|2023-11-08 08:55:00|10824.83|10824.83|10820.44|10820.44|10831.89|10831.89|10820.44|10820.44|0
1699434000000|2023-11-08 09:00:00|10819.79|10819.79|10808.9|10808.9|10821.59|10821.59|10808.05|10808.05|0
1699434300000|2023-11-08 09:05:00|10806.67|10806.67|10819.88|10819.88|10819.88|10819.88|10806.67|10806.67|0
1699434600000|2023-11-08 09:10:00|10820.42|10820.42|10822.67|10822.67|10823.15|10823.15|10819.61|10819.61|0
1699434900000|2023-11-08 09:15:00|10822.19|10822.19|10823.21|10823.21|10831.15|10831.15|10822.19|10822.19|0
1699435200000|2023-11-08 09:20:00|10826.14|10826.14|10825.97|10825.97|10829.86|10829.86|10822.53|10822.53|0
1699435500000|2023-11-08 09:25:00|10825.07|10825.07|10824.1|10824.1|10825.87|10825.87|10823.3|10823.3|0
1699435800000|2023-11-08 09:30:00|10823.3|10823.3|10823.5|10823.5|10824.41|10824.41|10818.83|10818.83|0
1699436100000|2023-11-08 09:35:00|10825.43|10825.43|10824.69|10824.69|10828.43|10828.43|10824.27|10824.27|0
1699436400000|2023-11-08 09:40:00|10821.2|10821.2|10827.34|10827.34|10827.34|10827.34|10816.7|10816.7|0
1699436700000|2023-11-08 09:45:00|10828.24|10828.24|10820.14|10820.14|10834.18|10834.18|10820.14|10820.14|0
1699437000000|2023-11-08 09:50:00|10820.94|10820.94|10817.31|10817.31|10820.94|10820.94|10816.41|10816.41|0
1699437300000|2023-11-08 09:55:00|10815.69|10815.69|10820.76|10820.76|10822.72|10822.72|10815.69|10815.69|0
1699437600000|2023-11-08 10:00:00|10822.35|10822.35|10809.26|10809.26|10822.35|10822.35|10808.75|10808.75|0
1699437900000|2023-11-08 10:05:00|10810.17|10810.17|10816.52|10816.52|10816.52|10816.52|10810.17|10810.17|0
1699438200000|2023-11-08 10:10:00|10815.71|10815.71|10824.15|10824.15|10826.21|10826.21|10814.99|10814.99|0
1699438500000|2023-11-08 10:15:00|10824.96|10824.96|10839.34|10839.34|10839.79|10839.79|10824.96|10824.96|0
1699438800000|2023-11-08 10:20:00|10837.98|10837.98|10840.15|10840.15|10842.54|10842.54|10837.98|10837.98|0
1699439100000|2023-11-08 10:25:00|10841.11|10841.11|10848.72|10848.72|10849.2|10849.2|10841.11|10841.11|0
1699439400000|2023-11-08 10:30:00|10851.14|10851.14|10855.52|10855.52|10861.11|10861.11|10851.14|10851.14|0
1699439700000|2023-11-08 10:35:00|10854.06|10854.06|10858.17|10858.17|10858.17|10858.17|10853.25|10853.25|0
1699440000000|2023-11-08 10:40:00|10858.96|10858.96|10865.38|10865.38|10865.86|10865.86|10856.56|10856.56|0
1699440300000|2023-11-08 10:45:00|10864.9|10864.9|10865.57|10865.57|10867.41|10867.41|10864.9|10864.9|0
1699440600000|2023-11-08 10:50:00|10864.22|10864.22|10852.06|10852.06|10865.83|10865.83|10851.25|10851.25|0
1699440900000|2023-11-08 10:55:00|10852.51|10852.51|10855.21|10855.21|10856.11|10856.11|10852.51|10852.51|0
1699441200000|2023-11-08 11:00:00|10856.11|10856.11|10846.6|10846.6|10856.11|10856.11|10846.6|10846.6|0
1699441500000|2023-11-08 11:05:00|10843.67|10843.67|10849.07|10849.07|10851.48|10851.48|10843.67|10843.67|0
1699441800000|2023-11-08 11:10:00|10848.62|10848.62|10849.05|10849.05|10851.8|10851.8|10848.24|10848.24|0
1699442100000|2023-11-08 11:15:00|10848.6|10848.6|10855.78|10855.78|10855.78|10855.78|10846.85|10846.85|0
1699442400000|2023-11-08 11:20:00|10856.58|10856.58|10864.94|10864.94|10864.94|10864.94|10856.58|10856.58|0
1699442700000|2023-11-08 11:25:00|10866.39|10866.39|10865.93|10865.93|10866.39|10866.39|10865.13|10865.13|0
1699443000000|2023-11-08 11:30:00|10866.74|10866.74|10870.85|10870.85|10871.06|10871.06|10865.93|10865.93|0
1699443300000|2023-11-08 11:35:00|10869.41|10869.41|10868.12|10868.12|10869.41|10869.41|10867.31|10867.31|0
1699443600000|2023-11-08 11:40:00|10867.22|10867.22|10873.42|10873.42|10876.18|10876.18|10866.42|10866.42|0
1699443900000|2023-11-08 11:45:00|10872.8|10872.8|10870.61|10870.61|10873.29|10873.29|10870.61|10870.61|0
1699444200000|2023-11-08 11:50:00|10870.72|10870.72|10871.87|10871.87|10875.18|10875.18|10868.24|10868.24|0
1699444500000|2023-11-08 11:55:00|10870.91|10870.91|10865.62|10865.62|10870.91|10870.91|10864.83|10864.83|0
1699444800000|2023-11-08 12:00:00|10866.35|10866.35|10857.81|10857.81|10867.16|10867.16|10851.32|10851.32|0
1699445100000|2023-11-08 12:05:00|10859.28|10859.28|10859.97|10859.97|10864.16|10864.16|10859.23|10859.23|0
1699445400000|2023-11-08 12:10:00|10858.5|10858.5|10859.16|10859.16|10859.16|10859.16|10857.69|10857.69|0
1699445700000|2023-11-08 12:15:00|10858.35|10858.35|10869.89|10869.89|10870.62|10870.62|10858.35|10858.35|0
1699446000000|2023-11-08 12:20:00|10869.15|10869.15|10880.75|10880.75|10881.39|10881.39|10869.15|10869.15|0
1699446300000|2023-11-08 12:25:00|10879.4|10879.4|10876.41|10876.41|10879.88|10879.88|10876.41|10876.41|0
1699446600000|2023-11-08 12:30:00|10875.67|10875.67|10867.86|10867.86|10875.67|10875.67|10865.55|10865.55|0
1699446900000|2023-11-08 12:35:00|10868.67|10868.67|10870.38|10870.38|10872.31|10872.31|10868.67|10868.67|0
1699447200000|2023-11-08 12:40:00|10872.58|10872.58|10873.21|10873.21|10874.29|10874.29|10872.52|10872.52|0
1699447500000|2023-11-08 12:45:00|10873.66|10873.66|10874.09|10874.09|10874.92|10874.92|10873.3|10873.3|0
1699447800000|2023-11-08 12:50:00|10874.9|10874.9|10871.32|10871.32|10876.03|10876.03|10869.06|10869.06|0
1699448100000|2023-11-08 12:55:00|10872.22|10872.22|10863.98|10863.98|10873.76|10873.76|10863.98|10863.98|0
1699448400000|2023-11-08 13:00:00|10865|10865|10871|10871|10871|10871|10865|10865|0
1699448700000|2023-11-08 13:05:00|10871.74|10871.74|10871.47|10871.47|10873.88|10873.88|10871.47|10871.47|0
1699449000000|2023-11-08 13:10:00|10866.39|10866.39|10872.12|10872.12|10872.12|10872.12|10866.39|10866.39|0
1699449300000|2023-11-08 13:15:00|10870.51|10870.51|10869.34|10869.34|10872.42|10872.42|10867.99|10867.99|0
1699449600000|2023-11-08 13:20:00|10870.15|10870.15|10869.7|10869.7|10870.96|10870.96|10869.7|10869.7|0
1699449900000|2023-11-08 13:25:00|10870.18|10870.18|10871.38|10871.38|10873.85|10873.85|10870.18|10870.18|0
1699450200000|2023-11-08 13:30:00|10872|10872|10856.86|10856.86|10877.23|10877.23|10856.13|10856.13|0
1699450500000|2023-11-08 13:35:00|10856.05|10856.05|10849.17|10849.17|10857.67|10857.67|10845.15|10845.15|0
1699450800000|2023-11-08 13:40:00|10846.46|10846.46|10845.23|10845.23|10850.94|10850.94|10845.23|10845.23|0
1699451100000|2023-11-08 13:45:00|10846.04|10846.04|10847.7|10847.7|10847.7|10847.7|10846.04|10846.04|0
1699451400000|2023-11-08 13:50:00|10846.89|10846.89|10850.09|10850.09|10850.09|10850.09|10846.58|10846.58|0
1699451700000|2023-11-08 13:55:00|10850.83|10850.83|10855.68|10855.68|10857.88|10857.88|10850.83|10850.83|0
1699452000000|2023-11-08 14:00:00|10855.02|10855.02|10868.9|10868.9|10869.63|10869.63|10852.54|10852.54|0
1699452300000|2023-11-08 14:05:00|10868.17|10868.17|10857|10857|10868.17|10868.17|10856.1|10856.1|0
1699452600000|2023-11-08 14:10:00|10856.55|10856.55|10855.22|10855.22|10857|10857|10847.72|10847.72|0
1699452900000|2023-11-08 14:15:00|10855.33|10855.33|10864.02|10864.02|10864.02|10864.02|10855.22|10855.22|0
1699453200000|2023-11-08 14:20:00|10863.54|10863.54|10878.13|10878.13|10879.59|10879.59|10863.54|10863.54|0
1699453500000|2023-11-08 14:25:00|10879.59|10879.59|10882.75|10882.75|10884.11|10884.11|10875.02|10875.02|0
1699453800000|2023-11-08 14:30:00|10883.66|10883.66|10891.4|10891.4|10907.31|10907.31|10883.66|10883.66|0
1699454100000|2023-11-08 14:35:00|10892.21|10892.21|10914.27|10914.27|10915.74|10915.74|10892.21|10892.21|0
1699454400000|2023-11-08 14:40:00|10913.82|10913.82|10926.64|10926.64|10926.64|10926.64|10912.14|10912.14|0
1699454700000|2023-11-08 14:45:00|10925.74|10925.74|10943.64|10943.64|10944.88|10944.88|10922.91|10922.91|0
1699455000000|2023-11-08 14:50:00|10944.26|10944.26|10951.79|10951.79|10953.87|10953.87|10942.16|10942.16|0
1699455300000|2023-11-08 14:55:00|10952.7|10952.7|10950.77|10950.77|10952.7|10952.7|10944.64|10944.64|0
1699455600000|2023-11-08 15:00:00|10951.5|10951.5|10924.91|10924.91|10956.33|10956.33|10924.91|10924.91|0
1699455900000|2023-11-08 15:05:00|10922.45|10922.45|10913|10913|10922.45|10922.45|10907.56|10907.56|0
1699456200000|2023-11-08 15:10:00|10913.49|10913.49|10921.13|10921.13|10921.13|10921.13|10908.98|10908.98|0
1699456500000|2023-11-08 15:15:00|10920.68|10920.68|10913.83|10913.83|10922.96|10922.96|10913.83|10913.83|0
1699456800000|2023-11-08 15:20:00|10912.75|10912.75|10901.07|10901.07|10912.75|10912.75|10900.16|10900.16|0
1699457100000|2023-11-08 15:25:00|10902.53|10902.53|10905.4|10905.4|10907.03|10907.03|10902.53|10902.53|0
1699457400000|2023-11-08 15:30:00|10906.02|10906.02|10909.75|10909.75|10913.49|10913.49|10905.57|10905.57|0
1699457700000|2023-11-08 15:35:00|10908.85|10908.85|10921.25|10921.25|10921.25|10921.25|10903.66|10903.66|0
1699458000000|2023-11-08 15:40:00|10922.15|10922.15|10918.89|10918.89|10923.42|10923.42|10918.89|10918.89|0
1699458300000|2023-11-08 15:45:00|10918.15|10918.15|10916.46|10916.46|10920.14|10920.14|10911.84|10911.84|0
1699458600000|2023-11-08 15:50:00|10915.73|10915.73|10911.56|10911.56|10916.59|10916.59|10911.56|10911.56|0
1699458900000|2023-11-08 15:55:00|10912.47|10912.47|10901.09|10901.09|10912.47|10912.47|10899.97|10899.97|0
1699459200000|2023-11-08 16:00:00|10901.54|10901.54|10899.89|10899.89|10902.73|10902.73|10896.55|10896.55|0
1699459500000|2023-11-08 16:05:00|10900.34|10900.34|10895.87|10895.87|10900.37|10900.37|10895.87|10895.87|0
1699459800000|2023-11-08 16:10:00|10895.07|10895.07|10904.05|10904.05|10904.95|10904.95|10894.62|10894.62|0
1699460100000|2023-11-08 16:15:00|10903.6|10903.6|10897.64|10897.64|10906.72|10906.72|10896.85|10896.85|0
1699460400000|2023-11-08 16:20:00|10898.76|10898.76|10892.36|10892.36|10899.55|10899.55|10889.2|10889.2|0
1699460700000|2023-11-08 16:25:00|10892.84|10892.84|10882.93|10882.93|10893.32|10893.32|10880.53|10880.53|0
1699517700000|2023-11-09 08:15:00|10949.69|10949.69|10918.21|10918.21|10954.35|10954.35|10918.21|10918.21|0
1699518000000|2023-11-09 08:20:00|10920.63|10920.63|10925.57|10925.57|10925.57|10925.57|10915.55|10915.55|0
1699518300000|2023-11-09 08:25:00|10923.95|10923.95|10895.01|10895.01|10923.95|10923.95|10892.31|10892.31|0
1699518600000|2023-11-09 08:30:00|10895.91|10895.91|10947.8|10947.8|10949.39|10949.39|10895.91|10895.91|0
1699518900000|2023-11-09 08:35:00|10949.42|10949.42|10956.75|10956.75|10984.53|10984.53|10949.42|10949.42|0
1699519200000|2023-11-09 08:40:00|10955.85|10955.85|10965.54|10965.54|10970.85|10970.85|10955.4|10955.4|0
1699519500000|2023-11-09 08:45:00|10964.81|10964.81|10952.64|10952.64|10964.81|10964.81|10952.64|10952.64|0
1699519800000|2023-11-09 08:50:00|10949.48|10949.48|10925.38|10925.38|10949.48|10949.48|10923.92|10923.92|0
1699520100000|2023-11-09 08:55:00|10924.58|10924.58|10914.51|10914.51|10924.84|10924.84|10913.25|10913.25|0
1699520400000|2023-11-09 09:00:00|10915.86|10915.86|10911.6|10911.6|10923.91|10923.91|10909.74|10909.74|0
1699520700000|2023-11-09 09:05:00|10912.41|10912.41|10909.11|10909.11|10915.65|10915.65|10905.95|10905.95|0
1699521000000|2023-11-09 09:10:00|10910.73|10910.73|10902.58|10902.58|10910.73|10910.73|10899.85|10899.85|0
1699521300000|2023-11-09 09:15:00|10901.84|10901.84|10919.21|10919.21|10927.58|10927.58|10901.84|10901.84|0
1699521600000|2023-11-09 09:20:00|10917.98|10917.98|10902.95|10902.95|10918.59|10918.59|10896.93|10896.93|0
1699521900000|2023-11-09 09:25:00|10900.75|10900.75|10900.75|10900.75|10902.37|10902.37|10899.29|10899.29|0
1699522200000|2023-11-09 09:30:00|10898.89|10898.89|10897.82|10897.82|10900.9|10900.9|10895.98|10895.98|0
1699522500000|2023-11-09 09:35:00|10898.63|10898.63|10908.17|10908.17|10909.85|10909.85|10895.21|10895.21|0
1699522800000|2023-11-09 09:40:00|10908.06|10908.06|10903.4|10903.4|10908.06|10908.06|10903.4|10903.4|0
1699523100000|2023-11-09 09:45:00|10902.59|10902.59|10912.99|10912.99|10916.03|10916.03|10902.03|10902.03|0
1699523400000|2023-11-09 09:50:00|10915.37|10915.37|10920.52|10920.52|10922.6|10922.6|10915.26|10915.26|0
1699523700000|2023-11-09 09:55:00|10921.33|10921.33|10937.79|10937.79|10938.07|10938.07|10921.33|10921.33|0
1699524000000|2023-11-09 10:00:00|10938.6|10938.6|10938.92|10938.92|10941.36|10941.36|10937.31|10937.31|0
1699524300000|2023-11-09 10:05:00|10939.53|10939.53|10945.92|10945.92|10946.65|10946.65|10938.37|10938.37|0
1699524600000|2023-11-09 10:10:00|10945.11|10945.11|10965.11|10965.11|10968.03|10968.03|10945.11|10945.11|0
1699524900000|2023-11-09 10:15:00|10964.66|10964.66|10970.32|10970.32|10970.32|10970.32|10964.66|10964.66|0
1699525200000|2023-11-09 10:20:00|10973.41|10973.41|10985.56|10985.56|10986.37|10986.37|10972.79|10972.79|0
1699525500000|2023-11-09 10:25:00|10983.94|10983.94|10974.69|10974.69|10985.86|10985.86|10974.69|10974.69|0
1699525800000|2023-11-09 10:30:00|10975.5|10975.5|10980.24|10980.24|10981.05|10981.05|10973.99|10973.99|0
1699526100000|2023-11-09 10:35:00|10981.15|10981.15|10999.78|10999.78|11005.02|11005.02|10980.41|10980.41|0
1699526400000|2023-11-09 10:40:00|11000.23|11000.23|10992.97|10992.97|11003.37|11003.37|10992.97|10992.97|0
1699526700000|2023-11-09 10:45:00|10991.62|10991.62|10978.86|10978.86|10994|10994|10977.45|10977.45|0
1699527000000|2023-11-09 10:50:00|10979.31|10979.31|10987.4|10987.4|10989.02|10989.02|10979.31|10979.31|0
1699527300000|2023-11-09 10:55:00|10986.59|10986.59|10992.27|10992.27|10992.27|10992.27|10985.46|10985.46|0
1699527600000|2023-11-09 11:00:00|10993.08|10993.08|10998.29|10998.29|10998.4|10998.4|10992.27|10992.27|0
1699527900000|2023-11-09 11:05:00|10997.18|10997.18|11000.72|11000.72|11000.72|11000.72|10992.62|10992.62|0
1699528200000|2023-11-09 11:10:00|10999.99|10999.99|10997.9|10997.9|10999.99|10999.99|10994.59|10994.59|0
1699528500000|2023-11-09 11:15:00|10997.45|10997.45|10980.53|10980.53|10997.45|10997.45|10978.29|10978.29|0
1699528800000|2023-11-09 11:20:00|10979.72|10979.72|10987.05|10987.05|10990.42|10990.42|10979.72|10979.72|0
1699529100000|2023-11-09 11:25:00|10985.46|10985.46|11000.39|11000.39|11004.28|11004.28|10985.46|10985.46|0
1699529400000|2023-11-09 11:30:00|10999.66|10999.66|10988.88|10988.88|11001.25|11001.25|10988.88|10988.88|0
1699529700000|2023-11-09 11:35:00|10987.29|10987.29|10992.83|10992.83|10992.83|10992.83|10984.92|10984.92|0
1699530000000|2023-11-09 11:40:00|10993.28|10993.28|10993.43|10993.43|10993.43|10993.43|10992.47|10992.47|0
1699530300000|2023-11-09 11:45:00|10992.47|10992.47|10995.57|10995.57|10995.57|10995.57|10992.02|10992.02|0
1699530600000|2023-11-09 11:50:00|10997.18|10997.18|10985.69|10985.69|10997.18|10997.18|10985.69|10985.69|0
1699530900000|2023-11-09 11:55:00|10985.24|10985.24|10980.43|10980.43|10988.17|10988.17|10978.97|10978.97|0
1699531200000|2023-11-09 12:00:00|10980.88|10980.88|11003.38|11003.38|11005.78|11005.78|10980.88|10980.88|0
1699531500000|2023-11-09 12:05:00|11004.11|11004.11|10998.86|10998.86|11004.11|11004.11|10998.12|10998.12|0
1699531800000|2023-11-09 12:10:00|10997.24|10997.24|10991.38|10991.38|10997.24|10997.24|10990.57|10990.57|0
1699532100000|2023-11-09 12:15:00|10990.03|10990.03|10986.86|10986.86|10990.03|10990.03|10984.14|10984.14|0
1699532400000|2023-11-09 12:20:00|10986.13|10986.13|10985.9|10985.9|10986.13|10986.13|10982.55|10982.55|0
1699532700000|2023-11-09 12:25:00|10984.43|10984.43|10977.21|10977.21|10984.43|10984.43|10977.21|10977.21|0
1699533000000|2023-11-09 12:30:00|10976.31|10976.31|10970.28|10970.28|10978.73|10978.73|10970.28|10970.28|0
1699533300000|2023-11-09 12:35:00|10969.47|10969.47|10987.65|10987.65|10987.65|10987.65|10969.47|10969.47|0
1699533600000|2023-11-09 12:40:00|10989.27|10989.27|10984.2|10984.2|10990.38|10990.38|10984.2|10984.2|0
1699533900000|2023-11-09 12:45:00|10984.68|10984.68|10997.92|10997.92|10997.92|10997.92|10984.68|10984.68|0
1699534200000|2023-11-09 12:50:00|10997.46|10997.46|10991.51|10991.51|10997.46|10997.46|10991.51|10991.51|0
1699534500000|2023-11-09 12:55:00|10991.96|10991.96|11005.71|11005.71|11005.71|11005.71|10991.96|10991.96|0
1699534800000|2023-11-09 13:00:00|11006.19|11006.19|11011.22|11011.22|11012.6|11012.6|11002.47|11002.47|0
1699535100000|2023-11-09 13:05:00|11010.74|11010.74|11016.96|11016.96|11016.96|11016.96|11010.74|11010.74|0
1699535400000|2023-11-09 13:10:00|11017.92|11017.92|11019.43|11019.43|11021.17|11021.17|11017.11|11017.11|0
1699535700000|2023-11-09 13:15:00|11019.79|11019.79|11029.62|11029.62|11029.62|11029.62|11019.79|11019.79|0
1699536000000|2023-11-09 13:20:00|11031.84|11031.84|11040.43|11040.43|11040.43|11040.43|11031.84|11031.84|0
1699536300000|2023-11-09 13:25:00|11039.62|11039.62|11045.39|11045.39|11045.67|11045.67|11035.01|11035.01|0
1699536600000|2023-11-09 13:30:00|11045.96|11045.96|11032.27|11032.27|11049.87|11049.87|11031.05|11031.05|0
1699536900000|2023-11-09 13:35:00|11033.07|11033.07|11040.58|11040.58|11041.39|11041.39|11032.19|11032.19|0
1699537200000|2023-11-09 13:40:00|11041.31|11041.31|11038.12|11038.12|11045.01|11045.01|11038.12|11038.12|0
1699537500000|2023-11-09 13:45:00|11039.56|11039.56|11031.49|11031.49|11040.93|11040.93|11031.49|11031.49|0
1699537800000|2023-11-09 13:50:00|11029.57|11029.57|11029.32|11029.32|11029.57|11029.57|11021.37|11021.37|0
1699538100000|2023-11-09 13:55:00|11027.12|11027.12|11026.27|11026.27|11027.12|11027.12|11023.42|11023.42|0
1699538400000|2023-11-09 14:00:00|11027.17|11027.17|11033.69|11033.69|11036.8|11036.8|11027.17|11027.17|0
1699538700000|2023-11-09 14:05:00|11034.5|11034.5|11039.59|11039.59|11040.77|11040.77|11033.03|11033.03|0
1699539000000|2023-11-09 14:10:00|11040.2|11040.2|11040.84|11040.84|11040.84|11040.84|11035.53|11035.53|0
1699539300000|2023-11-09 14:15:00|11039.25|11039.25|11037.91|11037.91|11039.25|11039.25|11035.08|11035.08|0
1699539600000|2023-11-09 14:20:00|11038.53|11038.53|11034.02|11034.02|11038.53|11038.53|11027.69|11027.69|0
1699539900000|2023-11-09 14:25:00|11035.46|11035.46|11037.17|11037.17|11037.65|11037.65|11035.46|11035.46|0
1699540200000|2023-11-09 14:30:00|11040.55|11040.55|11048.19|11048.19|11048.19|11048.19|11036.06|11036.06|0
1699540500000|2023-11-09 14:35:00|11048.99|11048.99|11062.97|11062.97|11071.28|11071.28|11048.99|11048.99|0
1699540800000|2023-11-09 14:40:00|11062.07|11062.07|11076.46|11076.46|11078.08|11078.08|11058.39|11058.39|0
1699541100000|2023-11-09 14:45:00|11077.93|11077.93|11072.86|11072.86|11091.04|11091.04|11071.15|11071.15|0
1699541400000|2023-11-09 14:50:00|11074.47|11074.47|11072.94|11072.94|11085.95|11085.95|11069.77|11069.77|0
1699541700000|2023-11-09 14:55:00|11074.53|11074.53|11077.53|11077.53|11080.77|11080.77|11073.45|11073.45|0
1699542000000|2023-11-09 15:00:00|11079.48|11079.48|11071.7|11071.7|11082.41|11082.41|11069.32|11069.32|0
1699542300000|2023-11-09 15:05:00|11070.89|11070.89|11051.78|11051.78|11070.89|11070.89|11050.87|11050.87|0
1699542600000|2023-11-09 15:10:00|11052.23|11052.23|11064.41|11064.41|11064.41|11064.41|11046.67|11046.67|0
1699542900000|2023-11-09 15:15:00|11065.21|11065.21|11067.93|11067.93|11073.93|11073.93|11065.21|11065.21|0
1699543200000|2023-11-09 15:20:00|11067.7|11067.7|11066.9|11066.9|11069.52|11069.52|11065.12|11065.12|0
1699543500000|2023-11-09 15:25:00|11062.84|11062.84|11067.42|11067.42|11067.42|11067.42|11052.28|11052.28|0
1699543800000|2023-11-09 15:30:00|11068.23|11068.23|11043.33|11043.33|11068.23|11068.23|11043.33|11043.33|0
1699544100000|2023-11-09 15:35:00|11044.12|11044.12|11045.74|11045.74|11045.74|11045.74|11039.53|11039.53|0
1699544400000|2023-11-09 15:40:00|11044.84|11044.84|11058.51|11058.51|11058.51|11058.51|11038.89|11038.89|0
1699544700000|2023-11-09 15:45:00|11060.07|11060.07|11067.46|11067.46|11069.07|11069.07|11060.07|11060.07|0
1699545000000|2023-11-09 15:50:00|11067.95|11067.95|11078.19|11078.19|11082.2|11082.2|11067.95|11067.95|0
1699545300000|2023-11-09 15:55:00|11077.29|11077.29|11079.15|11079.15|11081.37|11081.37|11073.29|11073.29|0
1699545600000|2023-11-09 16:00:00|11079.94|11079.94|11083.24|11083.24|11084.26|11084.26|11079.54|11079.54|0
1699545900000|2023-11-09 16:05:00|11081.89|11081.89|11088.43|11088.43|11090.26|11090.26|11080.28|11080.28|0
1699546200000|2023-11-09 16:10:00|11089.66|11089.66|11098.34|11098.34|11103.66|11103.66|11088.56|11088.56|0
1699546500000|2023-11-09 16:15:00|11098.79|11098.79|11099.47|11099.47|11113.09|11113.09|11098.79|11098.79|0
1699546800000|2023-11-09 16:20:00|11099.95|11099.95|11089.33|11089.33|11104.73|11104.73|11089.33|11089.33|0
1699547100000|2023-11-09 16:25:00|11088.54|11088.54|11081.28|11081.28|11090.84|11090.84|11073.38|11073.38|0
1699604100000|2023-11-10 08:15:00|10916.31|10916.31|10927.98|10927.98|10927.98|10927.98|10909.51|10909.51|0
1699604400000|2023-11-10 08:20:00|10927.17|10927.17|10894.51|10894.51|10931.44|10931.44|10894.51|10894.51|0
1699604700000|2023-11-10 08:25:00|10894.01|10894.01|10891.03|10891.03|10895.63|10895.63|10888.3|10888.3|0
1699605000000|2023-11-10 08:30:00|10892.39|10892.39|10903.33|10903.33|10903.33|10903.33|10892.39|10892.39|0
1699605300000|2023-11-10 08:35:00|10901.98|10901.98|10895.83|10895.83|10906.42|10906.42|10895.83|10895.83|0
1699605600000|2023-11-10 08:40:00|10893.43|10893.43|10885.53|10885.53|10893.66|10893.66|10885.53|10885.53|0
1699605900000|2023-11-10 08:45:00|10884.73|10884.73|10875.58|10875.58|10886.2|10886.2|10869.28|10869.28|0
1699606200000|2023-11-10 08:50:00|10873.88|10873.88|10875.13|10875.13|10883.75|10883.75|10872.08|10872.08|0
1699606500000|2023-11-10 08:55:00|10874.68|10874.68|10869.25|10869.25|10874.68|10874.68|10869.25|10869.25|0
1699606800000|2023-11-10 09:00:00|10867.34|10867.34|10840.47|10840.47|10867.34|10867.34|10840.47|10840.47|0
1699607100000|2023-11-10 09:05:00|10840.97|10840.97|10835.17|10835.17|10843.22|10843.22|10834.69|10834.69|0
1699609500000|2023-11-10 09:45:00|10842.57|10842.57|10814.5|10814.5|10842.57|10842.57|10814.5|10814.5|0
1699609800000|2023-11-10 09:50:00|10813.76|10813.76|10818.65|10818.65|10822.14|10822.14|10813.76|10813.76|0
1699610100000|2023-11-10 09:55:00|10818.77|10818.77|10823.33|10823.33|10824.37|10824.37|10818.05|10818.05|0
1699610400000|2023-11-10 10:00:00|10823.21|10823.21|10801.45|10801.45|10823.21|10823.21|10801.45|10801.45|0
1699610700000|2023-11-10 10:05:00|10800.96|10800.96|10790.46|10790.46|10802.48|10802.48|10787.97|10787.97|0
1699611000000|2023-11-10 10:10:00|10789.65|10789.65|10768.07|10768.07|10789.65|10789.65|10768.07|10768.07|0
1699611300000|2023-11-10 10:15:00|10767.62|10767.62|10768.98|10768.98|10770.69|10770.69|10765.34|10765.34|0
1699611600000|2023-11-10 10:20:00|10769.43|10769.43|10755.67|10755.67|10769.43|10769.43|10755.52|10755.52|0
1699611900000|2023-11-10 10:25:00|10754.41|10754.41|10758.39|10758.39|10758.39|10758.39|10752.61|10752.61|0
1699612200000|2023-11-10 10:30:00|10757.03|10757.03|10748.89|10748.89|10757.48|10757.48|10745.02|10745.02|0
1699612500000|2023-11-10 10:35:00|10752.05|10752.05|10753.43|10753.43|10754.39|10754.39|10751.54|10751.54|0
1699612800000|2023-11-10 10:40:00|10753.55|10753.55|10750.01|10750.01|10756.97|10756.97|10750.01|10750.01|0
1699613100000|2023-11-10 10:45:00|10747.75|10747.75|10747.76|10747.76|10752.43|10752.43|10747.75|10747.75|0
1699613400000|2023-11-10 10:50:00|10746.65|10746.65|10746.56|10746.56|10752.68|10752.68|10745.08|10745.08|0
1699613700000|2023-11-10 10:55:00|10747.01|10747.01|10749.41|10749.41|10754.27|10754.27|10747.01|10747.01|0
1699614000000|2023-11-10 11:00:00|10750.32|10750.32|10745.84|10745.84|10751.69|10751.69|10739.53|10739.53|0
1699614300000|2023-11-10 11:05:00|10745.35|10745.35|10758.38|10758.38|10758.38|10758.38|10743.54|10743.54|0
1699614600000|2023-11-10 11:10:00|10760|10760|10758.78|10758.78|10761.35|10761.35|10758.72|10758.72|0
1699614900000|2023-11-10 11:15:00|10759.59|10759.59|10769.28|10769.28|10769.28|10769.28|10759.59|10759.59|0
1699615200000|2023-11-10 11:20:00|10770.09|10770.09|10774.55|10774.55|10774.55|10774.55|10770.09|10770.09|0
1699615500000|2023-11-10 11:25:00|10773.2|10773.2|10774.01|10774.01|10774.1|10774.1|10772.75|10772.75|0
1699615800000|2023-11-10 11:30:00|10774.82|10774.82|10750.55|10750.55|10775.07|10775.07|10748.78|10748.78|0
1699616100000|2023-11-10 11:35:00|10749.65|10749.65|10740.08|10740.08|10749.65|10749.65|10739.63|10739.63|0
1699616400000|2023-11-10 11:40:00|10737.85|10737.85|10730.46|10730.46|10737.85|10737.85|10730.01|10730.01|0
1699616700000|2023-11-10 11:45:00|10731.26|10731.26|10738.43|10738.43|10744.73|10744.73|10730.46|10730.46|0
1699617000000|2023-11-10 11:50:00|10737.47|10737.47|10728.22|10728.22|10737.95|10737.95|10725.56|10725.56|0
1699617300000|2023-11-10 11:55:00|10729.03|10729.03|10724.14|10724.14|10730.38|10730.38|10724.14|10724.14|0
1699617600000|2023-11-10 12:00:00|10721.94|10721.94|10734.17|10734.17|10734.17|10734.17|10721.94|10721.94|0
1699617900000|2023-11-10 12:05:00|10731.78|10731.78|10738.77|10738.77|10738.77|10738.77|10731.78|10731.78|0
1699618200000|2023-11-10 12:10:00|10739.89|10739.89|10739.14|10739.14|10741.58|10741.58|10739.14|10739.14|0
1699618500000|2023-11-10 12:15:00|10739.38|10739.38|10749.49|10749.49|10751.55|10751.55|10739.38|10739.38|0
1699618800000|2023-11-10 12:20:00|10748.23|10748.23|10743.81|10743.81|10748.23|10748.23|10741.59|10741.59|0
1699619100000|2023-11-10 12:25:00|10744.92|10744.92|10752.07|10752.07|10753|10753|10742.52|10742.52|0
1699619400000|2023-11-10 12:30:00|10750.6|10750.6|10752.27|10752.27|10753.17|10753.17|10747.06|10747.06|0
1699619700000|2023-11-10 12:35:00|10753.25|10753.25|10755.29|10755.29|10755.29|10755.29|10752.44|10752.44|0
1699620000000|2023-11-10 12:40:00|10753.49|10753.49|10750.89|10750.89|10753.49|10753.49|10749.92|10749.92|0
1699620300000|2023-11-10 12:45:00|10751.62|10751.62|10755.71|10755.71|10755.71|10755.71|10751.62|10751.62|0
1699620600000|2023-11-10 12:50:00|10754.9|10754.9|10764.54|10764.54|10766.5|10766.5|10752.63|10752.63|0
1699620900000|2023-11-10 12:55:00|10764.09|10764.09|10775.52|10775.52|10776.42|10776.42|10764.09|10764.09|0
1699621200000|2023-11-10 13:00:00|10776.64|10776.64|10763.98|10763.98|10777.75|10777.75|10763.98|10763.98|0
1699621500000|2023-11-10 13:05:00|10762.62|10762.62|10761.99|10761.99|10764.72|10764.72|10758.93|10758.93|0
1699621800000|2023-11-10 13:10:00|10761.74|10761.74|10775.7|10775.7|10777.24|10777.24|10761.74|10761.74|0
1699622100000|2023-11-10 13:15:00|10778.4|10778.4|10792.99|10792.99|10792.99|10792.99|10777.95|10777.95|0
1699622400000|2023-11-10 13:20:00|10795.87|10795.87|10789.63|10789.63|10795.87|10795.87|10789.63|10789.63|0
1699622700000|2023-11-10 13:25:00|10788.17|10788.17|10795.49|10795.49|10796.45|10796.45|10787.36|10787.36|0
1699623000000|2023-11-10 13:30:00|10796.39|10796.39|10789.67|10789.67|10796.39|10796.39|10789.67|10789.67|0
1699623300000|2023-11-10 13:35:00|10787.87|10787.87|10790.18|10790.18|10792.34|10792.34|10787.87|10787.87|0
1699623600000|2023-11-10 13:40:00|10789.45|10789.45|10798.57|10798.57|10798.57|10798.57|10786.98|10786.98|0
1699623900000|2023-11-10 13:45:00|10797.76|10797.76|10803.28|10803.28|10803.73|10803.73|10797.76|10797.76|0
1699624200000|2023-11-10 13:50:00|10804.75|10804.75|10815.12|10815.12|10815.58|10815.58|10802.7|10802.7|0
1699624500000|2023-11-10 13:55:00|10815.24|10815.24|10820.27|10820.27|10833.55|10833.55|10814.81|10814.81|0
1699624800000|2023-11-10 14:00:00|10818.66|10818.66|10814.09|10814.09|10819.11|10819.11|10814.09|10814.09|0
1699625100000|2023-11-10 14:05:00|10812.98|10812.98|10817.11|10817.11|10817.11|10817.11|10812.98|10812.98|0
1699625400000|2023-11-10 14:10:00|10818.57|10818.57|10834.42|10834.42|10834.42|10834.42|10818.57|10818.57|0
1699625700000|2023-11-10 14:15:00|10833.69|10833.69|10813.22|10813.22|10833.69|10833.69|10812.41|10812.41|0
1699626000000|2023-11-10 14:20:00|10813.7|10813.7|10820.86|10820.86|10820.86|10820.86|10813.7|10813.7|0
1699626300000|2023-11-10 14:25:00|10821.31|10821.31|10829.14|10829.14|10830.6|10830.6|10821.31|10821.31|0
1699626600000|2023-11-10 14:30:00|10828.65|10828.65|10810.75|10810.75|10830.68|10830.68|10810.75|10810.75|0
1699626900000|2023-11-10 14:35:00|10812.22|10812.22|10823.99|10823.99|10823.99|10823.99|10807.93|10807.93|0
1699627200000|2023-11-10 14:40:00|10824.72|10824.72|10838.45|10838.45|10838.45|10838.45|10824.72|10824.72|0
1699627500000|2023-11-10 14:45:00|10839.18|10839.18|10845.03|10845.03|10854.77|10854.77|10839.18|10839.18|0
1699627800000|2023-11-10 14:50:00|10844.22|10844.22|10832.08|10832.08|10844.22|10844.22|10832.08|10832.08|0
1699628100000|2023-11-10 14:55:00|10830.47|10830.47|10848.18|10848.18|10848.18|10848.18|10830.47|10830.47|0
1699628400000|2023-11-10 15:00:00|10848.4|10848.4|10822.84|10822.84|10851.64|10851.64|10821.98|10821.98|0
1699628700000|2023-11-10 15:05:00|10824.29|10824.29|10838.66|10838.66|10838.66|10838.66|10824.29|10824.29|0
1699629000000|2023-11-10 15:10:00|10839.6|10839.6|10838.85|10838.85|10842.17|10842.17|10835.77|10835.77|0
1699629300000|2023-11-10 15:15:00|10837.74|10837.74|10826.94|10826.94|10837.74|10837.74|10823.44|10823.44|0
1699629600000|2023-11-10 15:20:00|10828.38|10828.38|10817.71|10817.71|10832.57|10832.57|10817.71|10817.71|0
1699629900000|2023-11-10 15:25:00|10814.1|10814.1|10816.17|10816.17|10818.24|10818.24|10811.58|10811.58|0
1699630200000|2023-11-10 15:30:00|10815.36|10815.36|10822.61|10822.61|10822.61|10822.61|10809.68|10809.68|0
1699630500000|2023-11-10 15:35:00|10824.81|10824.81|10819.23|10819.23|10825.38|10825.38|10817.81|10817.81|0
1699630800000|2023-11-10 15:40:00|10819.96|10819.96|10822.1|10822.1|10825.72|10825.72|10819.96|10819.96|0
1699631100000|2023-11-10 15:45:00|10822.83|10822.83|10827.37|10827.37|10836.91|10836.91|10816.73|10816.73|0
1699631400000|2023-11-10 15:50:00|10829|10829|10828.81|10828.81|10832.46|10832.46|10826.55|10826.55|0
1699631700000|2023-11-10 15:55:00|10830.28|10830.28|10824.43|10824.43|10830.28|10830.28|10823.95|10823.95|0
1699632000000|2023-11-10 16:00:00|10825.78|10825.78|10832.73|10832.73|10833.46|10833.46|10825.78|10825.78|0
1699632300000|2023-11-10 16:05:00|10833.69|10833.69|10849.75|10849.75|10853.38|10853.38|10833.69|10833.69|0
1699632600000|2023-11-10 16:10:00|10849.01|10849.01|10847.15|10847.15|10849.01|10849.01|10835.11|10835.11|0
1699632900000|2023-11-10 16:15:00|10847.89|10847.89|10849.52|10849.52|10851.54|10851.54|10847.33|10847.33|0
1699633200000|2023-11-10 16:20:00|10850.25|10850.25|10853.26|10853.26|10853.74|10853.74|10842.88|10842.88|0
1699633500000|2023-11-10 16:25:00|10853.37|10853.37|10846.13|10846.13|10854.36|10854.36|10842.94|10842.94|0
1699863300000|2023-11-13 08:15:00|10919.38|10919.38|10926.81|10926.81|10927.54|10927.54|10917.34|10917.34|0
1699863600000|2023-11-13 08:20:00|10929.69|10929.69|10917.44|10917.44|10929.69|10929.69|10915.9|10915.9|0
1699863900000|2023-11-13 08:25:00|10916.71|10916.71|10960.37|10960.37|10963.02|10963.02|10916.26|10916.26|0
1699864200000|2023-11-13 08:30:00|10958.91|10958.91|10969.51|10969.51|10970|10970|10958.91|10958.91|0
1699864500000|2023-11-13 08:35:00|10970.32|10970.32|10969.13|10969.13|10970.32|10970.32|10965.47|10965.47|0
1699864800000|2023-11-13 08:40:00|10977.59|10977.59|10970.73|10970.73|10981.59|10981.59|10970.73|10970.73|0
1699865100000|2023-11-13 08:45:00|10969.26|10969.26|10961|10961|10969.28|10969.28|10960.55|10960.55|0
1699865400000|2023-11-13 08:50:00|10962.46|10962.46|10973.91|10973.91|10973.91|10973.91|10962.46|10962.46|0
1699865700000|2023-11-13 08:55:00|10973.1|10973.1|10958.92|10958.92|10973.1|10973.1|10958.92|10958.92|0
1699866000000|2023-11-13 09:00:00|10960.37|10960.37|10953.87|10953.87|10960.37|10960.37|10953.87|10953.87|0
1699866300000|2023-11-13 09:05:00|10952.76|10952.76|10953.95|10953.95|10953.95|10953.95|10951.3|10951.3|0
1699866600000|2023-11-13 09:10:00|10954.68|10954.68|10938.48|10938.48|10956.13|10956.13|10938.48|10938.48|0
1699866900000|2023-11-13 09:15:00|10939.29|10939.29|10948.52|10948.52|10949.33|10949.33|10933.63|10933.63|0
1699867200000|2023-11-13 09:20:00|10947.17|10947.17|10941.61|10941.61|10947.17|10947.17|10941.61|10941.61|0
1699867500000|2023-11-13 09:25:00|10942.06|10942.06|10938.76|10938.76|10944.99|10944.99|10938.76|10938.76|0
1699867800000|2023-11-13 09:30:00|10939.66|10939.66|10937.99|10937.99|10940.85|10940.85|10937.99|10937.99|0
1699868100000|2023-11-13 09:35:00|10938.8|10938.8|10956.14|10956.14|10956.14|10956.14|10938.8|10938.8|0
1699868400000|2023-11-13 09:40:00|10955.69|10955.69|10947.23|10947.23|10955.69|10955.69|10947.23|10947.23|0
1699868700000|2023-11-13 09:45:00|10946.42|10946.42|10942.43|10942.43|10946.65|10946.65|10942.43|10942.43|0
1699869000000|2023-11-13 09:50:00|10941.7|10941.7|10945.57|10945.57|10945.57|10945.57|10941.7|10941.7|0
1699869300000|2023-11-13 09:55:00|10944.22|10944.22|10935.13|10935.13|10944.22|10944.22|10935.13|10935.13|0
1699869600000|2023-11-13 10:00:00|10934.9|10934.9|10936.68|10936.68|10940.07|10940.07|10933.83|10933.83|0
1699869900000|2023-11-13 10:05:00|10935.33|10935.33|10928.22|10928.22|10935.33|10935.33|10928.22|10928.22|0
1699870200000|2023-11-13 10:10:00|10926.93|10926.93|10918.92|10918.92|10926.93|10926.93|10918.92|10918.92|0
1699870500000|2023-11-13 10:15:00|10919.73|10919.73|10912.62|10912.62|10922.37|10922.37|10911.81|10911.81|0
1699870800000|2023-11-13 10:20:00|10913.1|10913.1|10917.34|10917.34|10917.34|10917.34|10913.1|10913.1|0
1699871100000|2023-11-13 10:25:00|10916.41|10916.41|10915.3|10915.3|10916.41|10916.41|10915.3|10915.3|0
1699871400000|2023-11-13 10:30:00|10916.76|10916.76|10925.84|10925.84|10926.32|10926.32|10914.84|10914.84|0
1699871700000|2023-11-13 10:35:00|10925.03|10925.03|10922.79|10922.79|10925.66|10925.66|10921.44|10921.44|0
1699872000000|2023-11-13 10:40:00|10922.34|10922.34|10919.11|10919.11|10922.34|10922.34|10918.32|10918.32|0
1699872300000|2023-11-13 10:45:00|10917.67|10917.67|10916.18|10916.18|10917.67|10917.67|10914.82|10914.82|0
1699872600000|2023-11-13 10:50:00|10916.97|10916.97|10917.87|10917.87|10917.87|10917.87|10915.38|10915.38|0
1699872900000|2023-11-13 10:55:00|10919.31|10919.31|10928.33|10928.33|10928.81|10928.81|10919.31|10919.31|0
1699873200000|2023-11-13 11:00:00|10928.81|10928.81|10928.81|10928.81|10934.74|10934.74|10928.81|10928.81|0
1699873500000|2023-11-13 11:05:00|10927.01|10927.01|10918.26|10918.26|10927.01|10927.01|10917.45|10917.45|0
1699873800000|2023-11-13 11:10:00|10917.46|10917.46|10912.17|10912.17|10917.46|10917.46|10911.68|10911.68|0
1699874100000|2023-11-13 11:15:00|10911.72|10911.72|10910.79|10910.79|10911.72|10911.72|10910.79|10910.79|0
1699874400000|2023-11-13 11:20:00|10909.89|10909.89|10904.31|10904.31|10909.89|10909.89|10904.2|10904.2|0
1699874700000|2023-11-13 11:25:00|10905.12|10905.12|10909.44|10909.44|10909.44|10909.44|10905.12|10905.12|0
1699875000000|2023-11-13 11:30:00|10909.78|10909.78|10902.61|10902.61|10909.78|10909.78|10902.61|10902.61|0
1699875300000|2023-11-13 11:35:00|10900.36|10900.36|10897.75|10897.75|10900.36|10900.36|10894.14|10894.14|0
1699875600000|2023-11-13 11:40:00|10896.94|10896.94|10902.87|10902.87|10902.87|10902.87|10896.52|10896.52|0
1699875900000|2023-11-13 11:45:00|10903.35|10903.35|10905.34|10905.34|10905.34|10905.34|10900.95|10900.95|0
1699876200000|2023-11-13 11:50:00|10906.8|10906.8|10909.88|10909.88|10910.62|10910.62|10903.44|10903.44|0
1699876500000|2023-11-13 11:55:00|10907.27|10907.27|10907.93|10907.93|10907.93|10907.93|10906.47|10906.47|0
1699876800000|2023-11-13 12:00:00|10908.74|10908.74|10911.97|10911.97|10915.05|10915.05|10908.74|10908.74|0
1699877100000|2023-11-13 12:05:00|10913.94|10913.94|10911.35|10911.35|10918.12|10918.12|10911.35|10911.35|0
1699877400000|2023-11-13 12:10:00|10912.97|10912.97|10914.37|10914.37|10914.37|10914.37|10908.94|10908.94|0
1699877700000|2023-11-13 12:15:00|10915.36|10915.36|10918|10918|10919.41|10919.41|10915.11|10915.11|0
1699878000000|2023-11-13 12:20:00|10917.07|10917.07|10914.79|10914.79|10917.07|10917.07|10914.79|10914.79|0
1699878300000|2023-11-13 12:25:00|10913.99|10913.99|10907.03|10907.03|10913.99|10913.99|10905.42|10905.42|0
1699878600000|2023-11-13 12:30:00|10905.42|10905.42|10899.5|10899.5|10905.42|10905.42|10893.57|10893.57|0
1699878900000|2023-11-13 12:35:00|10900.23|10900.23|10909.82|10909.82|10909.82|10909.82|10900.23|10900.23|0
1699879200000|2023-11-13 12:40:00|10910.44|10910.44|10901.91|10901.91|10910.44|10910.44|10901.91|10901.91|0
1699879500000|2023-11-13 12:45:00|10904.11|10904.11|10901.76|10901.76|10904.92|10904.92|10901.02|10901.02|0
1699879800000|2023-11-13 12:50:00|10902.57|10902.57|10889.23|10889.23|10902.57|10902.57|10889.23|10889.23|0
1699880100000|2023-11-13 12:55:00|10886.98|10886.98|10881.49|10881.49|10886.98|10886.98|10881.49|10881.49|0
1699880400000|2023-11-13 13:00:00|10882.3|10882.3|10893.94|10893.94|10893.94|10893.94|10882.3|10882.3|0
1699880700000|2023-11-13 13:05:00|10895.56|10895.56|10899.28|10899.28|10900.01|10900.01|10893.85|10893.85|0
1699881000000|2023-11-13 13:10:00|10899.39|10899.39|10905.07|10905.07|10905.98|10905.98|10899.39|10899.39|0
1699881300000|2023-11-13 13:15:00|10905.87|10905.87|10900.83|10900.83|10905.87|10905.87|10899.67|10899.67|0
1699881600000|2023-11-13 13:20:00|10901.57|10901.57|10913.37|10913.37|10917.36|10917.36|10901.57|10901.57|0
1699881900000|2023-11-13 13:25:00|10914.18|10914.18|10913.91|10913.91|10914.18|10914.18|10908.4|10908.4|0
1699882200000|2023-11-13 13:30:00|10914.89|10914.89|10933.96|10933.96|10933.96|10933.96|10914.4|10914.4|0
1699882500000|2023-11-13 13:35:00|10935.93|10935.93|10922.59|10922.59|10937.52|10937.52|10922.59|10922.59|0
1699882800000|2023-11-13 13:40:00|10921.79|10921.79|10917.5|10917.5|10922.27|10922.27|10917.5|10917.5|0
1699883100000|2023-11-13 13:45:00|10916.7|10916.7|10911.75|10911.75|10917.18|10917.18|10908.83|10908.83|0
1699883400000|2023-11-13 13:50:00|10912.25|10912.25|10902.28|10902.28|10913.01|10913.01|10900.37|10900.37|0
1699883700000|2023-11-13 13:55:00|10899.9|10899.9|10906.74|10906.74|10906.74|10906.74|10893.53|10893.53|0
1699884000000|2023-11-13 14:00:00|10905.78|10905.78|10907.97|10907.97|10911.28|10911.28|10905.45|10905.45|0
1699884300000|2023-11-13 14:05:00|10908.7|10908.7|10911.73|10911.73|10915.79|10915.79|10908.7|10908.7|0
1699884600000|2023-11-13 14:10:00|10912.54|10912.54|10921.17|10921.17|10921.17|10921.17|10912.54|10912.54|0
1699884900000|2023-11-13 14:15:00|10921.4|10921.4|10943.83|10943.83|10943.83|10943.83|10921.4|10921.4|0
1699885200000|2023-11-13 14:20:00|10945.3|10945.3|10952.39|10952.39|10952.39|10952.39|10945.3|10945.3|0
1699885500000|2023-11-13 14:25:00|10956.84|10956.84|10981.84|10981.84|10981.84|10981.84|10956.84|10956.84|0
1699885800000|2023-11-13 14:30:00|10980.22|10980.22|10983.64|10983.64|11005.97|11005.97|10980.22|10980.22|0
1699886100000|2023-11-13 14:35:00|10982.74|10982.74|10985.96|10985.96|10986.98|10986.98|10970.82|10970.82|0
1699886400000|2023-11-13 14:40:00|10989.83|10989.83|10995.02|10995.02|10999.4|10999.4|10984.96|10984.96|0
1699886700000|2023-11-13 14:45:00|10995.5|10995.5|10996.02|10996.02|11004.62|11004.62|10995.5|10995.5|0
1699887000000|2023-11-13 14:50:00|10993.8|10993.8|10975.07|10975.07|10993.8|10993.8|10975.07|10975.07|0
1699887300000|2023-11-13 14:55:00|10976.69|10976.69|10949.4|10949.4|10976.69|10976.69|10947.57|10947.57|0
1699887600000|2023-11-13 15:00:00|10949.85|10949.85|10956.6|10956.6|10956.6|10956.6|10944.26|10944.26|0
1699887900000|2023-11-13 15:05:00|10956.71|10956.71|10961.42|10961.42|10961.42|10961.42|10955.81|10955.81|0
1699888200000|2023-11-13 15:10:00|10962.23|10962.23|10954.73|10954.73|10962.23|10962.23|10952.9|10952.9|0
1699888500000|2023-11-13 15:15:00|10954.28|10954.28|10956.8|10956.8|10957.39|10957.39|10953.83|10953.83|0
1699888800000|2023-11-13 15:20:00|10958.6|10958.6|10959.31|10959.31|10961.33|10961.33|10956.23|10956.23|0
1699889100000|2023-11-13 15:25:00|10958.58|10958.58|10970.13|10970.13|10972.21|10972.21|10958.58|10958.58|0
1699889400000|2023-11-13 15:30:00|10970.86|10970.86|10987.25|10987.25|10988|10988|10970.86|10970.86|0
1699889700000|2023-11-13 15:35:00|10987|10987|10990.02|10990.02|10998.13|10998.13|10986.75|10986.75|0
1699890000000|2023-11-13 15:40:00|10991.14|10991.14|10985.96|10985.96|10991.62|10991.62|10985.96|10985.96|0
1699890300000|2023-11-13 15:45:00|10984.97|10984.97|10974.53|10974.53|10985.31|10985.31|10974.53|10974.53|0
1699890600000|2023-11-13 15:50:00|10975.27|10975.27|10993.76|10993.76|10994.94|10994.94|10975.27|10975.27|0
1699890900000|2023-11-13 15:55:00|10992.95|10992.95|10998.38|10998.38|10998.38|10998.38|10992.55|10992.55|0
1699891200000|2023-11-13 16:00:00|10999.49|10999.49|11010.02|11010.02|11015.32|11015.32|10999.19|10999.19|0
1699891500000|2023-11-13 16:05:00|11009.85|11009.85|11012.7|11012.7|11013.68|11013.68|11009.85|11009.85|0
1699891800000|2023-11-13 16:10:00|11013.51|11013.51|11010.01|11010.01|11013.51|11013.51|11010.01|11010.01|0
1699892100000|2023-11-13 16:15:00|11010.12|11010.12|11009.9|11009.9|11012.09|11012.09|11006.01|11006.01|0
1699892400000|2023-11-13 16:20:00|11010.86|11010.86|11008.44|11008.44|11011.53|11011.53|11006.12|11006.12|0
1699892700000|2023-11-13 16:25:00|11007.99|11007.99|11012.2|11012.2|11015.32|11015.32|11005.34|11005.34|0
1699949700000|2023-11-14 08:15:00|10980.73|10980.73|11012.54|11012.54|11016.99|11016.99|10980.73|10980.73|0
1699950000000|2023-11-14 08:20:00|11014.92|11014.92|11022.29|11022.29|11023.75|11023.75|11014.92|11014.92|0
1699950300000|2023-11-14 08:25:00|11018.78|11018.78|11016.24|11016.24|11024.25|11024.25|11016.24|11016.24|0
1699950600000|2023-11-14 08:30:00|11014.44|11014.44|11003.44|11003.44|11014.44|11014.44|11000.36|11000.36|0
1699950900000|2023-11-14 08:35:00|11002.47|11002.47|11000.58|11000.58|11004.88|11004.88|10999.6|10999.6|0
1699951200000|2023-11-14 08:40:00|11006.84|11006.84|11009.73|11009.73|11014.37|11014.37|11006.84|11006.84|0
1699951500000|2023-11-14 08:45:00|11008.27|11008.27|11018.74|11018.74|11018.74|11018.74|11003.08|11003.08|0
1699951800000|2023-11-14 08:50:00|11020.66|11020.66|11037.94|11037.94|11037.94|11037.94|11020.66|11020.66|0
1699952100000|2023-11-14 08:55:00|11039.53|11039.53|11038.57|11038.57|11045.01|11045.01|11038.57|11038.57|0
1699952400000|2023-11-14 09:00:00|11039.3|11039.3|11052.89|11052.89|11052.89|11052.89|11039.3|11039.3|0
1699952700000|2023-11-14 09:05:00|11054.07|11054.07|11065.01|11065.01|11065.01|11065.01|11054.07|11054.07|0
1699953000000|2023-11-14 09:10:00|11065.75|11065.75|11075.31|11075.31|11075.31|11075.31|11065.75|11065.75|0
1699953300000|2023-11-14 09:15:00|11076.21|11076.21|11125.79|11125.79|11126.52|11126.52|11075.76|11075.76|0
1699953600000|2023-11-14 09:20:00|11124.98|11124.98|11114.16|11114.16|11137.94|11137.94|11112.45|11112.45|0
1699953900000|2023-11-14 09:25:00|11114.97|11114.97|11111.78|11111.78|11119.85|11119.85|11110.67|11110.67|0
1699954200000|2023-11-14 09:30:00|11111.33|11111.33|11115.54|11115.54|11115.54|11115.54|11103.34|11103.34|0
1699954500000|2023-11-14 09:35:00|11120.04|11120.04|11134.24|11134.24|11135.39|11135.39|11115.35|11115.35|0
1699954800000|2023-11-14 09:40:00|11136.44|11136.44|11129.13|11129.13|11138.69|11138.69|11127.9|11127.9|0
1699955100000|2023-11-14 09:45:00|11125.26|11125.26|11121.27|11121.27|11126.06|11126.06|11121.27|11121.27|0
1699955400000|2023-11-14 09:50:00|11120.46|11120.46|11126.01|11126.01|11127.6|11127.6|11120.46|11120.46|0
1699955700000|2023-11-14 09:55:00|11124.3|11124.3|11131.09|11131.09|11132.71|11132.71|11123.5|11123.5|0
1699956000000|2023-11-14 10:00:00|11130.28|11130.28|11101.15|11101.15|11130.28|11130.28|11101.15|11101.15|0
1699956300000|2023-11-14 10:05:00|11102.61|11102.61|11094.16|11094.16|11102.61|11102.61|11094.16|11094.16|0
1699956600000|2023-11-14 10:10:00|11092.81|11092.81|11107.4|11107.4|11107.4|11107.4|11090.61|11090.61|0
1699956900000|2023-11-14 10:15:00|11105.96|11105.96|11117.67|11117.67|11117.67|11117.67|11105.96|11105.96|0
1699957200000|2023-11-14 10:20:00|11119.21|11119.21|11121.3|11121.3|11124.96|11124.96|11119.21|11119.21|0
1699957500000|2023-11-14 10:25:00|11123.5|11123.5|11130.85|11130.85|11132.75|11132.75|11123.5|11123.5|0
1699957800000|2023-11-14 10:30:00|11130.73|11130.73|11131.68|11131.68|11131.68|11131.68|11128.04|11128.04|0
1699958100000|2023-11-14 10:35:00|11131.23|11131.23|11122.75|11122.75|11131.23|11131.23|11122.75|11122.75|0
1699958400000|2023-11-14 10:40:00|11121.94|11121.94|11108.71|11108.71|11121.94|11121.94|11108.23|11108.23|0
1699958700000|2023-11-14 10:45:00|11107.9|11107.9|11097.4|11097.4|11107.9|11107.9|11097.4|11097.4|0
1699959000000|2023-11-14 10:50:00|11092.7|11092.7|11085.5|11085.5|11092.7|11092.7|11085.5|11085.5|0
1699959300000|2023-11-14 10:55:00|11087.92|11087.92|11082.34|11082.34|11087.92|11087.92|11082.34|11082.34|0
1699959600000|2023-11-14 11:00:00|11083.3|11083.3|11084.88|11084.88|11084.88|11084.88|11082.5|11082.5|0
1699959900000|2023-11-14 11:05:00|11083.92|11083.92|11073.98|11073.98|11083.99|11083.99|11073.18|11073.18|0
1699960200000|2023-11-14 11:10:00|11074.63|11074.63|11073.37|11073.37|11076.38|11076.38|11072.64|11072.64|0
1699960500000|2023-11-14 11:15:00|11074.28|11074.28|11075.43|11075.43|11075.43|11075.43|11073.3|11073.3|0
1699960800000|2023-11-14 11:20:00|11075.88|11075.88|11067.78|11067.78|11078.61|11078.61|11066.67|11066.67|0
1699961100000|2023-11-14 11:25:00|11068.59|11068.59|11074.21|11074.21|11074.21|11074.21|11068.14|11068.14|0
1699961400000|2023-11-14 11:30:00|11072.59|11072.59|11075.98|11075.98|11075.98|11075.98|11071.78|11071.78|0
1699961700000|2023-11-14 11:35:00|11077.6|11077.6|11090.44|11090.44|11092.28|11092.28|11077.6|11077.6|0
1699962000000|2023-11-14 11:40:00|11089.63|11089.63|11080.73|11080.73|11089.63|11089.63|11076.05|11076.05|0
1699962300000|2023-11-14 11:45:00|11079.11|11079.11|11068.22|11068.22|11079.11|11079.11|11068.22|11068.22|0
1699962600000|2023-11-14 11:50:00|11067.11|11067.11|11060.7|11060.7|11067.48|11067.48|11060.7|11060.7|0
1699962900000|2023-11-14 11:55:00|11059.08|11059.08|11051.97|11051.97|11063.12|11063.12|11051.97|11051.97|0
1699963200000|2023-11-14 12:00:00|11051.23|11051.23|11050.34|11050.34|11051.23|11051.23|11044.53|11044.53|0
1699963500000|2023-11-14 12:05:00|11051.8|11051.8|11058.41|11058.41|11058.65|11058.65|11051.8|11051.8|0
1699963800000|2023-11-14 12:10:00|11060.63|11060.63|11077.62|11077.62|11079.87|11079.87|11060.63|11060.63|0
1699964100000|2023-11-14 12:15:00|11079.25|11079.25|11077.77|11077.77|11086.88|11086.88|11077.77|11077.77|0
1699964400000|2023-11-14 12:20:00|11076.96|11076.96|11077.84|11077.84|11077.84|11077.84|11076.23|11076.23|0
1699964700000|2023-11-14 12:25:00|11077.03|11077.03|11070.95|11070.95|11078.41|11078.41|11070.95|11070.95|0
1699965000000|2023-11-14 12:30:00|11070.15|11070.15|11071.64|11071.64|11071.64|11071.64|11065.27|11065.27|0
1699965300000|2023-11-14 12:35:00|11069.84|11069.84|11073.02|11073.02|11073.02|11073.02|11069.84|11069.84|0
1699965600000|2023-11-14 12:40:00|11072.21|11072.21|11062.2|11062.2|11072.21|11072.21|11062.2|11062.2|0
1699965900000|2023-11-14 12:45:00|11062.99|11062.99|11065.84|11065.84|11066.8|11066.8|11062.99|11062.99|0
1699966200000|2023-11-14 12:50:00|11065.03|11065.03|11056.23|11056.23|11065.03|11065.03|11056.23|11056.23|0
1699966500000|2023-11-14 12:55:00|11055.5|11055.5|11049.51|11049.51|11055.5|11055.5|11049.51|11049.51|0
1699966800000|2023-11-14 13:00:00|11046.28|11046.28|11040.83|11040.83|11046.28|11046.28|11040.36|11040.36|0
1699967100000|2023-11-14 13:05:00|11039.93|11039.93|11042.31|11042.31|11044.54|11044.54|11039.93|11039.93|0
1699967400000|2023-11-14 13:10:00|11044.23|11044.23|11039.72|11039.72|11045.77|11045.77|11039.72|11039.72|0
1699967700000|2023-11-14 13:15:00|11038.91|11038.91|11040.78|11040.78|11041.4|11041.4|11038.91|11038.91|0
1699968000000|2023-11-14 13:20:00|11041.59|11041.59|11053.83|11053.83|11053.83|11053.83|11041.59|11041.59|0
1699968300000|2023-11-14 13:25:00|11057.49|11057.49|11079.09|11079.09|11079.64|11079.64|11057.49|11057.49|0
1699968600000|2023-11-14 13:30:00|11081.75|11081.75|11125.39|11125.39|11203.51|11203.51|11081.75|11081.75|0
1699968900000|2023-11-14 13:35:00|11126.5|11126.5|11161.48|11161.48|11167.24|11167.24|11126.14|11126.14|0
1699969200000|2023-11-14 13:40:00|11166.61|11166.61|11196.19|11196.19|11197.54|11197.54|11166.61|11166.61|0
1699969500000|2023-11-14 13:45:00|11197|11197|11223.68|11223.68|11232.15|11232.15|11195.38|11195.38|0
1699969800000|2023-11-14 13:50:00|11225.4|11225.4|11267.93|11267.93|11268.83|11268.83|11225.4|11225.4|0
1699970100000|2023-11-14 13:55:00|11271.11|11271.11|11287.55|11287.55|11290.8|11290.8|11271.11|11271.11|0
1699970400000|2023-11-14 14:00:00|11289.36|11289.36|11289.53|11289.53|11293.05|11293.05|11287.61|11287.61|0
1699970700000|2023-11-14 14:05:00|11291.33|11291.33|11290.77|11290.77|11295.03|11295.03|11283.28|11283.28|0
1699971000000|2023-11-14 14:10:00|11289.96|11289.96|11293.23|11293.23|11296.19|11296.19|11289.96|11289.96|0
1699971300000|2023-11-14 14:15:00|11291.88|11291.88|11291.79|11291.79|11292.1|11292.1|11286.44|11286.44|0
1699971600000|2023-11-14 14:20:00|11292.59|11292.59|11286.03|11286.03|11295.72|11295.72|11276.56|11276.56|0
1699971900000|2023-11-14 14:25:00|11286.99|11286.99|11324.54|11324.54|11324.54|11324.54|11286.99|11286.99|0
1699972200000|2023-11-14 14:30:00|11326.79|11326.79|11356.87|11356.87|11361.6|11361.6|11325.99|11325.99|0
1699972500000|2023-11-14 14:35:00|11358.34|11358.34|11383.28|11383.28|11385.87|11385.87|11357.12|11357.12|0
1699972800000|2023-11-14 14:40:00|11382.54|11382.54|11345.68|11345.68|11382.54|11382.54|11345.09|11345.09|0
1699973100000|2023-11-14 14:45:00|11346.8|11346.8|11363.18|11363.18|11365.05|11365.05|11345.99|11345.99|0
1699973400000|2023-11-14 14:50:00|11363.98|11363.98|11342.35|11342.35|11363.98|11363.98|11340.31|11340.31|0
1699973700000|2023-11-14 14:55:00|11343.14|11343.14|11335.93|11335.93|11343.14|11343.14|11334.61|11334.61|0
1699974000000|2023-11-14 15:00:00|11337.04|11337.04|11372.75|11372.75|11372.75|11372.75|11336.25|11336.25|0
1699974300000|2023-11-14 15:05:00|11373.48|11373.48|11394.06|11394.06|11394.48|11394.48|11369.63|11369.63|0
1699974600000|2023-11-14 15:10:00|11394.51|11394.51|11408.06|11408.06|11409.62|11409.62|11394.51|11394.51|0
1699974900000|2023-11-14 15:15:00|11408.79|11408.79|11405.69|11405.69|11412.14|11412.14|11403.81|11403.81|0
1699975200000|2023-11-14 15:20:00|11409.15|11409.15|11441.4|11441.4|11441.4|11441.4|11409.15|11409.15|0
1699975500000|2023-11-14 15:25:00|11440.83|11440.83|11462.25|11462.25|11469.22|11469.22|11440.6|11440.6|0
1699975800000|2023-11-14 15:30:00|11459.82|11459.82|11476.53|11476.53|11476.53|11476.53|11446.02|11446.02|0
1699976100000|2023-11-14 15:35:00|11475.63|11475.63|11503.91|11503.91|11504.83|11504.83|11475.63|11475.63|0
1699976400000|2023-11-14 15:40:00|11504.71|11504.71|11479.84|11479.84|11508.78|11508.78|11478.92|11478.92|0
1699976700000|2023-11-14 15:45:00|11480.57|11480.57|11500.53|11500.53|11501.49|11501.49|11480.57|11480.57|0
1699977000000|2023-11-14 15:50:00|11501.64|11501.64|11470.84|11470.84|11501.64|11501.64|11470.84|11470.84|0
1699977300000|2023-11-14 15:55:00|11471.64|11471.64|11497.87|11497.87|11497.87|11497.87|11471.64|11471.64|0
1699977600000|2023-11-14 16:00:00|11498.49|11498.49|11513.67|11513.67|11513.67|11513.67|11498.49|11498.49|0
1699977900000|2023-11-14 16:05:00|11514.41|11514.41|11513.29|11513.29|11517.66|11517.66|11510.78|11510.78|0
1699978200000|2023-11-14 16:10:00|11511.7|11511.7|11522.33|11522.33|11522.86|11522.86|11508.66|11508.66|0
1699978500000|2023-11-14 16:15:00|11523.12|11523.12|11541.66|11541.66|11541.66|11541.66|11522.42|11522.42|0
1699978800000|2023-11-14 16:20:00|11542.11|11542.11|11543.67|11543.67|11548.82|11548.82|11536.45|11536.45|0
1699979100000|2023-11-14 16:25:00|11542.87|11542.87|11550.75|11550.75|11554.56|11554.56|11537.68|11537.68|0
1700036100000|2023-11-15 08:15:00|11731.87|11731.87|11823.33|11823.33|11829.04|11829.04|11731.87|11731.87|0
1700036400000|2023-11-15 08:20:00|11824.94|11824.94|11799.67|11799.67|11827.92|11827.92|11798.71|11798.71|0
1700036700000|2023-11-15 08:25:00|11800.9|11800.9|11792.95|11792.95|11800.9|11800.9|11775.12|11775.12|0
1700037000000|2023-11-15 08:30:00|11793.4|11793.4|11793.08|11793.08|11796.71|11796.71|11770.31|11770.31|0
1700037300000|2023-11-15 08:35:00|11794.04|11794.04|11821.69|11821.69|11821.81|11821.81|11794.04|11794.04|0
1700037600000|2023-11-15 08:40:00|11823.94|11823.94|11814.71|11814.71|11825.02|11825.02|11811.14|11811.14|0
1700037900000|2023-11-15 08:45:00|11816.64|11816.64|11853.3|11853.3|11855.14|11855.14|11816.64|11816.64|0
1700038200000|2023-11-15 08:50:00|11856.74|11856.74|11891.42|11891.42|11896.58|11896.58|11856.74|11856.74|0
1700038500000|2023-11-15 08:55:00|11895.26|11895.26|11902.73|11902.73|11902.73|11902.73|11891.74|11891.74|0
1700038800000|2023-11-15 09:00:00|11904.96|11904.96|11886.79|11886.79|11931.86|11931.86|11885.33|11885.33|0
1700039100000|2023-11-15 09:05:00|11885.98|11885.98|11934.51|11934.51|11936.15|11936.15|11885.98|11885.98|0
1700039400000|2023-11-15 09:10:00|11933.61|11933.61|11874.86|11874.86|11933.61|11933.61|11874.86|11874.86|0
1700039700000|2023-11-15 09:15:00|11875.82|11875.82|11823.22|11823.22|11875.82|11875.82|11818.04|11818.04|0
1700040000000|2023-11-15 09:20:00|11823.31|11823.31|11835.75|11835.75|11835.75|11835.75|11820.53|11820.53|0
1700040300000|2023-11-15 09:25:00|11835.27|11835.27|11814.5|11814.5|11846.37|11846.37|11814.5|11814.5|0
1700040600000|2023-11-15 09:30:00|11815.96|11815.96|11787.46|11787.46|11815.96|11815.96|11787.46|11787.46|0
1700040900000|2023-11-15 09:35:00|11786.65|11786.65|11770.31|11770.31|11786.65|11786.65|11768.96|11768.96|0
1700041200000|2023-11-15 09:40:00|11771.05|11771.05|11764.56|11764.56|11782.58|11782.58|11764.56|11764.56|0
1700041500000|2023-11-15 09:45:00|11763.1|11763.1|11710.48|11710.48|11763.1|11763.1|11710.48|11710.48|0
1700041800000|2023-11-15 09:50:00|11708.1|11708.1|11700.55|11700.55|11712.97|11712.97|11693.54|11693.54|0
1700042100000|2023-11-15 09:55:00|11704.1|11704.1|11729.37|11729.37|11729.37|11729.37|11701.4|11701.4|0
1700042400000|2023-11-15 10:00:00|11728.57|11728.57|11743.25|11743.25|11743.25|11743.25|11728.27|11728.27|0
1700042700000|2023-11-15 10:05:00|11743.52|11743.52|11745.65|11745.65|11762.49|11762.49|11740.79|11740.79|0
1700043000000|2023-11-15 10:10:00|11744.54|11744.54|11748.86|11748.86|11749.66|11749.66|11743.47|11743.47|0
1700043300000|2023-11-15 10:15:00|11749.77|11749.77|11750.36|11750.36|11760.09|11760.09|11742.41|11742.41|0
1700043600000|2023-11-15 10:20:00|11750.97|11750.97|11725.68|11725.68|11750.97|11750.97|11719.55|11719.55|0
1700043900000|2023-11-15 10:25:00|11726.47|11726.47|11727.66|11727.66|11729.06|11729.06|11724.94|11724.94|0
1700044200000|2023-11-15 10:30:00|11726.93|11726.93|11733.66|11733.66|11741.06|11741.06|11724.38|11724.38|0
1700044500000|2023-11-15 10:35:00|11735.46|11735.46|11734.47|11734.47|11744.99|11744.99|11733.61|11733.61|0
1700044800000|2023-11-15 10:40:00|11733.66|11733.66|11734.98|11734.98|11735.71|11735.71|11727.98|11727.98|0
1700045100000|2023-11-15 10:45:00|11734.08|11734.08|11717.88|11717.88|11736.5|11736.5|11715.05|11715.05|0
1700045400000|2023-11-15 10:50:00|11718.61|11718.61|11731.01|11731.01|11732.81|11732.81|11717.15|11717.15|0
1700045700000|2023-11-15 10:55:00|11731.46|11731.46|11710.63|11710.63|11732.39|11732.39|11706.86|11706.86|0
1700046000000|2023-11-15 11:00:00|11711.43|11711.43|11718.07|11718.07|11718.07|11718.07|11711.43|11711.43|0
1700046300000|2023-11-15 11:05:00|11716.53|11716.53|11701.62|11701.62|11716.53|11716.53|11699.87|11699.87|0
1700046600000|2023-11-15 11:10:00|11702.86|11702.86|11720.09|11720.09|11720.09|11720.09|11702.86|11702.86|0
1700046900000|2023-11-15 11:15:00|11720.71|11720.71|11731.49|11731.49|11734.74|11734.74|11717.93|11717.93|0
1700047200000|2023-11-15 11:20:00|11730.68|11730.68|11742.77|11742.77|11742.77|11742.77|11725.8|11725.8|0
1700047500000|2023-11-15 11:25:00|11743.38|11743.38|11752.73|11752.73|11752.73|11752.73|11743.38|11743.38|0
1700047800000|2023-11-15 11:30:00|11751.92|11751.92|11760.13|11760.13|11771.99|11771.99|11751.92|11751.92|0
1700048100000|2023-11-15 11:35:00|11760.93|11760.93|11758.94|11758.94|11761.66|11761.66|11753.61|11753.61|0
1700048400000|2023-11-15 11:40:00|11759.55|11759.55|11776.81|11776.81|11777.27|11777.27|11759.55|11759.55|0
1700048700000|2023-11-15 11:45:00|11776|11776|11760.37|11760.37|11776|11776|11759.88|11759.88|0
1700049000000|2023-11-15 11:50:00|11761.81|11761.81|11756.19|11756.19|11761.81|11761.81|11752.74|11752.74|0
1700049300000|2023-11-15 11:55:00|11756.8|11756.8|11774.08|11774.08|11775.26|11775.26|11756.8|11756.8|0
1700049600000|2023-11-15 12:00:00|11775.55|11775.55|11758.58|11758.58|11782.52|11782.52|11751.74|11751.74|0
1700049900000|2023-11-15 12:05:00|11757.77|11757.77|11756.67|11756.67|11760.97|11760.97|11755.03|11755.03|0
1700050200000|2023-11-15 12:10:00|11756.05|11756.05|11752.97|11752.97|11764.25|11764.25|11752.97|11752.97|0
1700050500000|2023-11-15 12:15:00|11754.71|11754.71|11763.58|11763.58|11768.26|11768.26|11754.71|11754.71|0
1700050800000|2023-11-15 12:20:00|11762.35|11762.35|11752.74|11752.74|11765.08|11765.08|11752.28|11752.28|0
1700051100000|2023-11-15 12:25:00|11751.77|11751.77|11744.76|11744.76|11752.49|11752.49|11742.56|11742.56|0
1700051400000|2023-11-15 12:30:00|11743.97|11743.97|11755.77|11755.77|11757.78|11757.78|11743.23|11743.23|0
1700051700000|2023-11-15 12:35:00|11754.59|11754.59|11742.37|11742.37|11755.38|11755.38|11740.77|11740.77|0
1700052000000|2023-11-15 12:40:00|11741.64|11741.64|11733.7|11733.7|11742.09|11742.09|11732.89|11732.89|0
1700052300000|2023-11-15 12:45:00|11731.02|11731.02|11729.04|11729.04|11734.27|11734.27|11728.09|11728.09|0
1700052600000|2023-11-15 12:50:00|11729.84|11729.84|11741.13|11741.13|11741.13|11741.13|11722.24|11722.24|0
1700052900000|2023-11-15 12:55:00|11743.44|11743.44|11754.76|11754.76|11754.76|11754.76|11743.44|11743.44|0
1700053200000|2023-11-15 13:00:00|11755.56|11755.56|11757.88|11757.88|11764.19|11764.19|11752.25|11752.25|0
1700053500000|2023-11-15 13:05:00|11758.33|11758.33|11760.35|11760.35|11765.51|11765.51|11758.33|11758.33|0
1700053800000|2023-11-15 13:10:00|11758.5|11758.5|11746.2|11746.2|11758.5|11758.5|11746.17|11746.17|0
1700054100000|2023-11-15 13:15:00|11745.4|11745.4|11746|11746|11746|11746|11736.29|11736.29|0
1700054400000|2023-11-15 13:20:00|11745.2|11745.2|11737.64|11737.64|11745.2|11745.2|11737.64|11737.64|0
1700054700000|2023-11-15 13:25:00|11736.91|11736.91|11739.94|11739.94|11739.94|11739.94|11726.28|11726.28|0
1700055000000|2023-11-15 13:30:00|11740.56|11740.56|11648.52|11648.52|11754.03|11754.03|11643.97|11643.97|0
1700055300000|2023-11-15 13:35:00|11650.6|11650.6|11669.09|11669.09|11669.09|11669.09|11639.59|11639.59|0
1700055600000|2023-11-15 13:40:00|11669.89|11669.89|11660.73|11660.73|11684.07|11684.07|11655.5|11655.5|0
1700055900000|2023-11-15 13:45:00|11662.32|11662.32|11659.1|11659.1|11662.32|11662.32|11639.99|11639.99|0
1700056200000|2023-11-15 13:50:00|11661.02|11661.02|11679.62|11679.62|11679.62|11679.62|11661.02|11661.02|0
1700056500000|2023-11-15 13:55:00|11680.41|11680.41|11636.34|11636.34|11680.8|11680.8|11636.34|11636.34|0
1700056800000|2023-11-15 14:00:00|11637.78|11637.78|11657.49|11657.49|11661.06|11661.06|11637.78|11637.78|0
1700057100000|2023-11-15 14:05:00|11656.59|11656.59|11642.54|11642.54|11657.83|11657.83|11642.54|11642.54|0
1700057400000|2023-11-15 14:10:00|11641.81|11641.81|11629.11|11629.11|11641.81|11641.81|11622.77|11622.77|0
1700057700000|2023-11-15 14:15:00|11628.65|11628.65|11652.86|11652.86|11652.86|11652.86|11627.15|11627.15|0
1700058000000|2023-11-15 14:20:00|11653.48|11653.48|11666.05|11666.05|11666.85|11666.85|11647.07|11647.07|0
1700058300000|2023-11-15 14:25:00|11665.24|11665.24|11670.52|11670.52|11677.44|11677.44|11665.24|11665.24|0
1700058600000|2023-11-15 14:30:00|11671.48|11671.48|11669.99|11669.99|11684.23|11684.23|11669.46|11669.46|0
1700058900000|2023-11-15 14:35:00|11669.18|11669.18|11689.2|11689.2|11701.65|11701.65|11667.07|11667.07|0
1700059200000|2023-11-15 14:40:00|11689.99|11689.99|11664.82|11664.82|11691.24|11691.24|11655.47|11655.47|0
1700059500000|2023-11-15 14:45:00|11664.13|11664.13|11712.15|11712.15|11712.15|11712.15|11659.6|11659.6|0
1700059800000|2023-11-15 14:50:00|11711.36|11711.36|11675.71|11675.71|11711.96|11711.96|11670.21|11670.21|0
1700060100000|2023-11-15 14:55:00|11676.61|11676.61|11683.4|11683.4|11684.51|11684.51|11665.74|11665.74|0
1700060400000|2023-11-15 15:00:00|11685.6|11685.6|11693.24|11693.24|11694.63|11694.63|11681|11681|0
1700060700000|2023-11-15 15:05:00|11691.55|11691.55|11676.8|11676.8|11691.55|11691.55|11669.04|11669.04|0
1700061000000|2023-11-15 15:10:00|11677.6|11677.6|11663.1|11663.1|11681.88|11681.88|11652.06|11652.06|0
1700061300000|2023-11-15 15:15:00|11662.19|11662.19|11660.66|11660.66|11666.54|11666.54|11659.33|11659.33|0
1700061600000|2023-11-15 15:20:00|11659.93|11659.93|11647.35|11647.35|11659.93|11659.93|11646.69|11646.69|0
1700061900000|2023-11-15 15:25:00|11645.88|11645.88|11613.21|11613.21|11645.88|11645.88|11613.21|11613.21|0
1700062200000|2023-11-15 15:30:00|11609.98|11609.98|11608.29|11608.29|11609.98|11609.98|11604.24|11604.24|0
1700062500000|2023-11-15 15:35:00|11608.77|11608.77|11623.16|11623.16|11623.16|11623.16|11596.23|11596.23|0
1700062800000|2023-11-15 15:40:00|11622.35|11622.35|11613.21|11613.21|11633.91|11633.91|11608.39|11608.39|0
1700063100000|2023-11-15 15:45:00|11612.76|11612.76|11620.57|11620.57|11621.15|11621.15|11608.11|11608.11|0
1700063400000|2023-11-15 15:50:00|11620.46|11620.46|11640.12|11640.12|11640.12|11640.12|11620.46|11620.46|0
1700063700000|2023-11-15 15:55:00|11642.11|11642.11|11642.04|11642.04|11649.12|11649.12|11640.81|11640.81|0
1700064000000|2023-11-15 16:00:00|11642.49|11642.49|11641.46|11641.46|11645.02|11645.02|11635|11635|0
1700064300000|2023-11-15 16:05:00|11640.56|11640.56|11619.63|11619.63|11640.56|11640.56|11616.3|11616.3|0
1700064600000|2023-11-15 16:10:00|11620.54|11620.54|11625.5|11625.5|11627.52|11627.52|11618.05|11618.05|0
1700064900000|2023-11-15 16:15:00|11627.33|11627.33|11601.82|11601.82|11628.12|11628.12|11598.78|11598.78|0
1700065200000|2023-11-15 16:20:00|11604.26|11604.26|11610.45|11610.45|11611.18|11611.18|11599.11|11599.11|0
1700065500000|2023-11-15 16:25:00|11609.64|11609.64|11595.82|11595.82|11610.45|11610.45|11595.82|11595.82|0
1700122500000|2023-11-16 08:15:00|11634.53|11634.53|11647.96|11647.96|11653.91|11653.91|11634.53|11634.53|0
1700122800000|2023-11-16 08:20:00|11650.03|11650.03|11639.77|11639.77|11650.03|11650.03|11631.7|11631.7|0
1700123100000|2023-11-16 08:25:00|11642.38|11642.38|11641.76|11641.76|11646.55|11646.55|11641.76|11641.76|0
1700123400000|2023-11-16 08:30:00|11643.37|11643.37|11647.04|11647.04|11647.52|11647.52|11642.02|11642.02|0
1700123700000|2023-11-16 08:35:00|11648.65|11648.65|11648.36|11648.36|11652.61|11652.61|11647.1|11647.1|0
1700124000000|2023-11-16 08:40:00|11644.67|11644.67|11639.2|11639.2|11644.67|11644.67|11630.82|11630.82|0
1700124300000|2023-11-16 08:45:00|11641.63|11641.63|11658.83|11658.83|11658.83|11658.83|11639.16|11639.16|0
1700124600000|2023-11-16 08:50:00|11659.86|11659.86|11659.17|11659.17|11662.02|11662.02|11658.95|11658.95|0
1700124900000|2023-11-16 08:55:00|11658.26|11658.26|11654.91|11654.91|11659.17|11659.17|11653.55|11653.55|0
1700125200000|2023-11-16 09:00:00|11655.39|11655.39|11625.49|11625.49|11656.76|11656.76|11625.49|11625.49|0
1700125500000|2023-11-16 09:05:00|11624.68|11624.68|11637.74|11637.74|11637.74|11637.74|11623.03|11623.03|0
1700125800000|2023-11-16 09:10:00|11633.92|11633.92|11631.91|11631.91|11633.92|11633.92|11631.91|11631.91|0
1700126100000|2023-11-16 09:15:00|11632.81|11632.81|11624.44|11624.44|11633.26|11633.26|11622.18|11622.18|0
1700126400000|2023-11-16 09:20:00|11619.79|11619.79|11616.9|11616.9|11619.79|11619.79|11615.65|11615.65|0
1700126700000|2023-11-16 09:25:00|11616.45|11616.45|11593.41|11593.41|11616.45|11616.45|11593.41|11593.41|0
1700127000000|2023-11-16 09:30:00|11589.68|11589.68|11560.57|11560.57|11589.68|11589.68|11557.81|11557.81|0
1700127300000|2023-11-16 09:35:00|11559.95|11559.95|11532.83|11532.83|11560.85|11560.85|11528.54|11528.54|0
1700127600000|2023-11-16 09:40:00|11530.52|11530.52|11533.86|11533.86|11534.6|11534.6|11527.36|11527.36|0
1700127900000|2023-11-16 09:45:00|11535.48|11535.48|11550.95|11550.95|11551.91|11551.91|11535.48|11535.48|0
1700128200000|2023-11-16 09:50:00|11547.91|11547.91|11546.82|11546.82|11549.76|11549.76|11545.8|11545.8|0
1700128500000|2023-11-16 09:55:00|11548.17|11548.17|11546.95|11546.95|11548.96|11548.96|11546.95|11546.95|0
1700128800000|2023-11-16 10:00:00|11549.38|11549.38|11561.83|11561.83|11562.46|11562.46|11549.38|11549.38|0
1700129100000|2023-11-16 10:05:00|11560.24|11560.24|11562.15|11562.15|11563.89|11563.89|11556.99|11556.99|0
1700129400000|2023-11-16 10:10:00|11561.35|11561.35|11569.18|11569.18|11569.98|11569.98|11561.35|11561.35|0
1700129700000|2023-11-16 10:15:00|11567.38|11567.38|11567.12|11567.12|11568.74|11568.74|11564.67|11564.67|0
1700130000000|2023-11-16 10:20:00|11567.93|11567.93|11591.46|11591.46|11593.08|11593.08|11567.93|11567.93|0
1700130300000|2023-11-16 10:25:00|11590.65|11590.65|11588.88|11588.88|11590.65|11590.65|11588.33|11588.33|0
1700130600000|2023-11-16 10:30:00|11591.59|11591.59|11598.41|11598.41|11604.63|11604.63|11591.59|11591.59|0
1700130900000|2023-11-16 10:35:00|11597.62|11597.62|11565.75|11565.75|11597.62|11597.62|11564.74|11564.74|0
1700131200000|2023-11-16 10:40:00|11562.97|11562.97|11532.15|11532.15|11562.97|11562.97|11532.15|11532.15|0
1700131500000|2023-11-16 10:45:00|11533.61|11533.61|11546.94|11546.94|11546.94|11546.94|11533.61|11533.61|0
1700131800000|2023-11-16 10:50:00|11550.28|11550.28|11554.66|11554.66|11555.72|11555.72|11550.28|11550.28|0
1700132100000|2023-11-16 10:55:00|11557.08|11557.08|11547.17|11547.17|11559.78|11559.78|11542.4|11542.4|0
1700132400000|2023-11-16 11:00:00|11547.65|11547.65|11532.99|11532.99|11547.65|11547.65|11532.99|11532.99|0
1700132700000|2023-11-16 11:05:00|11528.97|11528.97|11528.11|11528.11|11528.97|11528.97|11526.59|11526.59|0
1700133000000|2023-11-16 11:10:00|11527.3|11527.3|11528.93|11528.93|11529.85|11529.85|11522.63|11522.63|0
1700133300000|2023-11-16 11:15:00|11529.66|11529.66|11525.58|11525.58|11530.47|11530.47|11525.58|11525.58|0
1700133600000|2023-11-16 11:20:00|11523.78|11523.78|11526.65|11526.65|11533.2|11533.2|11519.46|11519.46|0
1700133900000|2023-11-16 11:25:00|11525.75|11525.75|11518.46|11518.46|11526.56|11526.56|11518.46|11518.46|0
1700134200000|2023-11-16 11:30:00|11518.23|11518.23|11517.43|11517.43|11518.23|11518.23|11517.43|11517.43|0
1700134500000|2023-11-16 11:35:00|11515.07|11515.07|11515.6|11515.6|11515.6|11515.6|11510.45|11510.45|0
1700134800000|2023-11-16 11:40:00|11516.96|11516.96|11515.85|11515.85|11516.96|11516.96|11513.81|11513.81|0
1700135100000|2023-11-16 11:45:00|11517.2|11517.2|11520.01|11520.01|11521.2|11521.2|11516.3|11516.3|0
1700135400000|2023-11-16 11:50:00|11517.59|11517.59|11521.45|11521.45|11521.45|11521.45|11513.6|11513.6|0
1700135700000|2023-11-16 11:55:00|11526.66|11526.66|11528.81|11528.81|11536.59|11536.59|11524.92|11524.92|0
1700136000000|2023-11-16 12:00:00|11529.26|11529.26|11520.06|11520.06|11536.87|11536.87|11518.71|11518.71|0
1700136300000|2023-11-16 12:05:00|11520.86|11520.86|11514.96|11514.96|11520.86|11520.86|11513.8|11513.8|0
1700136600000|2023-11-16 12:10:00|11519.01|11519.01|11515.86|11515.86|11520.59|11520.59|11514.39|11514.39|0
1700136900000|2023-11-16 12:15:00|11516.34|11516.34|11512.33|11512.33|11517.49|11517.49|11506.12|11506.12|0
1700137200000|2023-11-16 12:20:00|11510.72|11510.72|11514.49|11514.49|11514.49|11514.49|11509.65|11509.65|0
1700137500000|2023-11-16 12:25:00|11513.69|11513.69|11513.23|11513.23|11513.69|11513.69|11510.98|11510.98|0
1700137800000|2023-11-16 12:30:00|11514.14|11514.14|11499.97|11499.97|11514.14|11514.14|11498.86|11498.86|0
1700138100000|2023-11-16 12:35:00|11500.71|11500.71|11495.26|11495.26|11500.71|11500.71|11495.26|11495.26|0
1700138400000|2023-11-16 12:40:00|11491.31|11491.31|11484.67|11484.67|11492.72|11492.72|11484.67|11484.67|0
1700138700000|2023-11-16 12:45:00|11483.87|11483.87|11497.38|11497.38|11497.38|11497.38|11483.87|11483.87|0
1700139000000|2023-11-16 12:50:00|11495.58|11495.58|11491.37|11491.37|11496.03|11496.03|11490.13|11490.13|0
1700139300000|2023-11-16 12:55:00|11490.47|11490.47|11495.19|11495.19|11495.19|11495.19|11489.02|11489.02|0
1700139600000|2023-11-16 13:00:00|11497.54|11497.54|11490.63|11490.63|11498.08|11498.08|11490.63|11490.63|0
1700139900000|2023-11-16 13:05:00|11492.1|11492.1|11501.49|11501.49|11501.49|11501.49|11492.1|11492.1|0
1700140200000|2023-11-16 13:10:00|11500.68|11500.68|11496.04|11496.04|11502.33|11502.33|11496.04|11496.04|0
1700140500000|2023-11-16 13:15:00|11495.24|11495.24|11503.13|11503.13|11503.13|11503.13|11495.24|11495.24|0
1700140800000|2023-11-16 13:20:00|11510.58|11510.58|11522.7|11522.7|11523.32|11523.32|11510.58|11510.58|0
1700141100000|2023-11-16 13:25:00|11522.93|11522.93|11544.55|11544.55|11544.55|11544.55|11522.93|11522.93|0
1700141400000|2023-11-16 13:30:00|11546.01|11546.01|11548.4|11548.4|11573.38|11573.38|11546.01|11546.01|0
1700141700000|2023-11-16 13:35:00|11547.66|11547.66|11533.65|11533.65|11547.66|11547.66|11533.65|11533.65|0
1700142000000|2023-11-16 13:40:00|11530.26|11530.26|11536.46|11536.46|11538.86|11538.86|11526.63|11526.63|0
1700142300000|2023-11-16 13:45:00|11535.73|11535.73|11545|11545|11548.3|11548.3|11532.26|11532.26|0
1700142600000|2023-11-16 13:50:00|11543.4|11543.4|11532.17|11532.17|11543.4|11543.4|11531.37|11531.37|0
1700142900000|2023-11-16 13:55:00|11533.07|11533.07|11547.33|11547.33|11547.33|11547.33|11528.61|11528.61|0
1700143200000|2023-11-16 14:00:00|11546.43|11546.43|11540.81|11540.81|11546.99|11546.99|11540.3|11540.3|0
1700143500000|2023-11-16 14:05:00|11541.54|11541.54|11540.27|11540.27|11541.62|11541.62|11537.18|11537.18|0
1700143800000|2023-11-16 14:10:00|11541.73|11541.73|11543.9|11543.9|11546.61|11546.61|11539.31|11539.31|0
1700144100000|2023-11-16 14:15:00|11544.02|11544.02|11512.86|11512.86|11545.04|11545.04|11512.86|11512.86|0
1700144400000|2023-11-16 14:20:00|11508.05|11508.05|11495.61|11495.61|11508.84|11508.84|11491.33|11491.33|0
1700144700000|2023-11-16 14:25:00|11494.43|11494.43|11498.48|11498.48|11498.48|11498.48|11485.76|11485.76|0
1700145000000|2023-11-16 14:30:00|11499.38|11499.38|11524.93|11524.93|11524.93|11524.93|11499.38|11499.38|0
1700145300000|2023-11-16 14:35:00|11524.14|11524.14|11512.01|11512.01|11530.07|11530.07|11512.01|11512.01|0
1700145600000|2023-11-16 14:40:00|11509.82|11509.82|11509.77|11509.77|11516.88|11516.88|11507.62|11507.62|0
1700145900000|2023-11-16 14:45:00|11508.97|11508.97|11522.71|11522.71|11522.71|11522.71|11504.94|11504.94|0
1700146200000|2023-11-16 14:50:00|11521.81|11521.81|11522.1|11522.1|11526.59|11526.59|11521|11521|0
1700146500000|2023-11-16 14:55:00|11520.47|11520.47|11518.13|11518.13|11523.72|11523.72|11513.13|11513.13|0
1700146800000|2023-11-16 15:00:00|11516.69|11516.69|11479.64|11479.64|11516.69|11516.69|11477.57|11477.57|0
1700147100000|2023-11-16 15:05:00|11480.99|11480.99|11490.2|11490.2|11495.76|11495.76|11480.99|11480.99|0
1700147400000|2023-11-16 15:10:00|11489.3|11489.3|11462.41|11462.41|11489.75|11489.75|11462.41|11462.41|0
1700147700000|2023-11-16 15:15:00|11461.6|11461.6|11443.66|11443.66|11461.6|11461.6|11437.27|11437.27|0
1700148000000|2023-11-16 15:20:00|11444.72|11444.72|11464.53|11464.53|11471.99|11471.99|11444.72|11444.72|0
1700148300000|2023-11-16 15:25:00|11466.79|11466.79|11462.38|11462.38|11466.79|11466.79|11454.79|11454.79|0
1700148600000|2023-11-16 15:30:00|11463.28|11463.28|11476.09|11476.09|11488.99|11488.99|11463.28|11463.28|0
1700148900000|2023-11-16 15:35:00|11475.47|11475.47|11477.07|11477.07|11485.79|11485.79|11474.53|11474.53|0
1700149200000|2023-11-16 15:40:00|11477.81|11477.81|11459.54|11459.54|11477.81|11477.81|11457.75|11457.75|0
1700149500000|2023-11-16 15:45:00|11458.73|11458.73|11469.74|11469.74|11473.55|11473.55|11457.38|11457.38|0
1700149800000|2023-11-16 15:50:00|11470.64|11470.64|11462.34|11462.34|11475.49|11475.49|11461.55|11461.55|0
1700150100000|2023-11-16 15:55:00|11461.53|11461.53|11461.36|11461.36|11463.47|11463.47|11452.8|11452.8|0
1700150400000|2023-11-16 16:00:00|11460.88|11460.88|11461.37|11461.37|11466.35|11466.35|11454.42|11454.42|0
1700150700000|2023-11-16 16:05:00|11462.96|11462.96|11465.28|11465.28|11465.65|11465.65|11455.84|11455.84|0
1700151000000|2023-11-16 16:10:00|11465.73|11465.73|11455.25|11455.25|11465.73|11465.73|11452.43|11452.43|0
1700151300000|2023-11-16 16:15:00|11454.14|11454.14|11459.63|11459.63|11459.63|11459.63|11448.8|11448.8|0
1700151600000|2023-11-16 16:20:00|11460.98|11460.98|11469.31|11469.31|11470.43|11470.43|11460.98|11460.98|0
1700151900000|2023-11-16 16:25:00|11469.79|11469.79|11460.64|11460.64|11471.54|11471.54|11455.9|11455.9|0
1700208900000|2023-11-17 08:15:00|11564.48|11564.48|11519.87|11519.87|11566.85|11566.85|11518.52|11518.52|0
1700209200000|2023-11-17 08:20:00|11521.34|11521.34|11547.37|11547.37|11547.37|11547.37|11516.29|11516.29|0
1700209500000|2023-11-17 08:25:00|11548.83|11548.83|11593.13|11593.13|11596.06|11596.06|11548.83|11548.83|0
1700209800000|2023-11-17 08:30:00|11595.52|11595.52|11594.02|11594.02|11599.48|11599.48|11588.56|11588.56|0
1700210100000|2023-11-17 08:35:00|11591.64|11591.64|11595.96|11595.96|11595.96|11595.96|11587.33|11587.33|0
1700210400000|2023-11-17 08:40:00|11599.3|11599.3|11608.07|11608.07|11618.93|11618.93|11599.3|11599.3|0
1700210700000|2023-11-17 08:45:00|11608.3|11608.3|11586.18|11586.18|11608.3|11608.3|11586.18|11586.18|0
1700211000000|2023-11-17 08:50:00|11585.7|11585.7|11596.42|11596.42|11598.62|11598.62|11585.7|11585.7|0
1700211300000|2023-11-17 08:55:00|11597.16|11597.16|11602.49|11602.49|11602.5|11602.5|11595.32|11595.32|0
1700211600000|2023-11-17 09:00:00|11603.72|11603.72|11614.76|11614.76|11615.78|11615.78|11603.72|11603.72|0
1700211900000|2023-11-17 09:05:00|11615.21|11615.21|11602.76|11602.76|11618.76|11618.76|11597.34|11597.34|0
1700212200000|2023-11-17 09:10:00|11604.56|11604.56|11612.04|11612.04|11613.18|11613.18|11596.07|11596.07|0
1700212500000|2023-11-17 09:15:00|11611.14|11611.14|11609.06|11609.06|11611.44|11611.44|11607.6|11607.6|0
1700212800000|2023-11-17 09:20:00|11606.59|11606.59|11612.95|11612.95|11612.95|11612.95|11605.97|11605.97|0
1700213100000|2023-11-17 09:25:00|11611.96|11611.96|11615.54|11615.54|11620.11|11620.11|11611.15|11611.15|0
1700213400000|2023-11-17 09:30:00|11619.2|11619.2|11633.95|11633.95|11635.57|11635.57|11619|11619|0
1700213700000|2023-11-17 09:35:00|11633.37|11633.37|11620.27|11620.27|11633.37|11633.37|11619.13|11619.13|0
1700214000000|2023-11-17 09:40:00|11621.17|11621.17|11628.53|11628.53|11630.24|11630.24|11621.17|11621.17|0
1700214300000|2023-11-17 09:45:00|11629.43|11629.43|11622.84|11622.84|11629.43|11629.43|11622.36|11622.36|0
1700214600000|2023-11-17 09:50:00|11624.46|11624.46|11629.87|11629.87|11629.87|11629.87|11624.46|11624.46|0
1700214900000|2023-11-17 09:55:00|11628.25|11628.25|11646.11|11646.11|11646.11|11646.11|11626.11|11626.11|0
1700215200000|2023-11-17 10:00:00|11647.7|11647.7|11648.21|11648.21|11655.03|11655.03|11647.7|11647.7|0
1700215500000|2023-11-17 10:05:00|11647.41|11647.41|11648.23|11648.23|11650.08|11650.08|11645.86|11645.86|0
1700215800000|2023-11-17 10:10:00|11647.11|11647.11|11648.35|11648.35|11648.35|11648.35|11647.11|11647.11|0
1700216100000|2023-11-17 10:15:00|11649.31|11649.31|11668.62|11668.62|11668.62|11668.62|11646.42|11646.42|0
1700216400000|2023-11-17 10:20:00|11668.14|11668.14|11672.33|11672.33|11672.33|11672.33|11662.76|11662.76|0
1700216700000|2023-11-17 10:25:00|11674.72|11674.72|11678.18|11678.18|11682.24|11682.24|11672.15|11672.15|0
1700217000000|2023-11-17 10:30:00|11682.45|11682.45|11672.76|11672.76|11683.35|11683.35|11669.5|11669.5|0
1700217300000|2023-11-17 10:35:00|11671.47|11671.47|11663.7|11663.7|11671.47|11671.47|11662.89|11662.89|0
1700217600000|2023-11-17 10:40:00|11664.18|11664.18|11676.65|11676.65|11676.65|11676.65|11664.18|11664.18|0
1700217900000|2023-11-17 10:45:00|11676.99|11676.99|11688.05|11688.05|11693.37|11693.37|11676.99|11676.99|0
1700218200000|2023-11-17 10:50:00|11687.6|11687.6|11689.96|11689.96|11689.96|11689.96|11686.64|11686.64|0
1700218500000|2023-11-17 10:55:00|11689.16|11689.16|11695.15|11695.15|11695.15|11695.15|11688.7|11688.7|0
1700218800000|2023-11-17 11:00:00|11695.6|11695.6|11688.88|11688.88|11696.96|11696.96|11681.2|11681.2|0
1700219100000|2023-11-17 11:05:00|11688.43|11688.43|11690.29|11690.29|11692.35|11692.35|11687.1|11687.1|0
1700219400000|2023-11-17 11:10:00|11689.48|11689.48|11687.38|11687.38|11698.56|11698.56|11687.38|11687.38|0
1700219700000|2023-11-17 11:15:00|11686.03|11686.03|11682.14|11682.14|11686.48|11686.48|11675.94|11675.94|0
1700220000000|2023-11-17 11:20:00|11681.34|11681.34|11664.76|11664.76|11681.34|11681.34|11664.76|11664.76|0
1700220300000|2023-11-17 11:25:00|11662.83|11662.83|11664.92|11664.92|11667.88|11667.88|11659.11|11659.11|0
1700220600000|2023-11-17 11:30:00|11662.69|11662.69|11644.04|11644.04|11662.69|11662.69|11636.97|11636.97|0
1700220900000|2023-11-17 11:35:00|11640.63|11640.63|11637.42|11637.42|11640.63|11640.63|11630.69|11630.69|0
1700221200000|2023-11-17 11:40:00|11635.88|11635.88|11623.88|11623.88|11635.88|11635.88|11623.15|11623.15|0
1700221500000|2023-11-17 11:45:00|11624.68|11624.68|11644.99|11644.99|11644.99|11644.99|11624.62|11624.62|0
1700221800000|2023-11-17 11:50:00|11645.8|11645.8|11647.52|11647.52|11652.17|11652.17|11644.99|11644.99|0
1700222100000|2023-11-17 11:55:00|11649.72|11649.72|11637.97|11637.97|11649.72|11649.72|11637.97|11637.97|0
1700222400000|2023-11-17 12:00:00|11638.78|11638.78|11634.44|11634.44|11642|11642|11632.94|11632.94|0
1700222700000|2023-11-17 12:05:00|11635.91|11635.91|11639.92|11639.92|11640.37|11640.37|11635.91|11635.91|0
1700223000000|2023-11-17 12:10:00|11639.18|11639.18|11621.84|11621.84|11639.18|11639.18|11617.61|11617.61|0
1700223300000|2023-11-17 12:15:00|11622.64|11622.64|11634.22|11634.22|11634.22|11634.22|11622.64|11622.64|0
1700223600000|2023-11-17 12:20:00|11633.31|11633.31|11633.61|11633.61|11637.03|11637.03|11631.7|11631.7|0
1700223900000|2023-11-17 12:25:00|11632.88|11632.88|11639.13|11639.13|11640.39|11640.39|11630.55|11630.55|0
1700224200000|2023-11-17 12:30:00|11637.68|11637.68|11632.58|11632.58|11637.68|11637.68|11630.49|11630.49|0
1700224500000|2023-11-17 12:35:00|11633.48|11633.48|11630.89|11630.89|11633.48|11633.48|11629.71|11629.71|0
1700224800000|2023-11-17 12:40:00|11631.79|11631.79|11627.17|11627.17|11632.69|11632.69|11624.75|11624.75|0
1700225100000|2023-11-17 12:45:00|11624.97|11624.97|11622.72|11622.72|11626.43|11626.43|11621.99|11621.99|0
1700225400000|2023-11-17 12:50:00|11624.58|11624.58|11627.1|11627.1|11628.04|11628.04|11624.58|11624.58|0
1700225700000|2023-11-17 12:55:00|11628.45|11628.45|11624.45|11624.45|11630.22|11630.22|11623.19|11623.19|0
1700226000000|2023-11-17 13:00:00|11623.64|11623.64|11625.78|11625.78|11625.78|11625.78|11619.57|11619.57|0
1700226300000|2023-11-17 13:05:00|11625.33|11625.33|11622.67|11622.67|11625.33|11625.33|11622.67|11622.67|0
1700226600000|2023-11-17 13:10:00|11624.11|11624.11|11627.76|11627.76|11629.98|11629.98|11623.3|11623.3|0
1700226900000|2023-11-17 13:15:00|11626.95|11626.95|11622.36|11622.36|11627.4|11627.4|11621.4|11621.4|0
1700227200000|2023-11-17 13:20:00|11621.57|11621.57|11619.07|11619.07|11621.57|11621.57|11617.46|11617.46|0
1700227500000|2023-11-17 13:25:00|11620.03|11620.03|11626.03|11626.03|11626.03|11626.03|11620.03|11620.03|0
1700227800000|2023-11-17 13:30:00|11627.47|11627.47|11643.57|11643.57|11644.21|11644.21|11627.47|11627.47|0
1700228100000|2023-11-17 13:35:00|11641.77|11641.77|11635.62|11635.62|11642.67|11642.67|11633.54|11633.54|0
1700228400000|2023-11-17 13:40:00|11635.14|11635.14|11639.99|11639.99|11640.47|11640.47|11634.24|11634.24|0
1700228700000|2023-11-17 13:45:00|11640.44|11640.44|11634.81|11634.81|11641.49|11641.49|11634.29|11634.29|0
1700229000000|2023-11-17 13:50:00|11635.72|11635.72|11617.04|11617.04|11638|11638|11617.04|11617.04|0
1700229300000|2023-11-17 13:55:00|11617.49|11617.49|11652.48|11652.48|11652.48|11652.48|11611.48|11611.48|0
1700229600000|2023-11-17 14:00:00|11651.75|11651.75|11652.18|11652.18|11655.49|11655.49|11648.41|11648.41|0
1700229900000|2023-11-17 14:05:00|11650.71|11650.71|11656.42|11656.42|11656.68|11656.68|11650.71|11650.71|0
1700230200000|2023-11-17 14:10:00|11658.34|11658.34|11655.52|11655.52|11658.34|11658.34|11653.27|11653.27|0
1700230500000|2023-11-17 14:15:00|11655.86|11655.86|11661.4|11661.4|11664.16|11664.16|11655.53|11655.53|0
1700230800000|2023-11-17 14:20:00|11662.2|11662.2|11672.98|11672.98|11676.13|11676.13|11660.43|11660.43|0
1700231100000|2023-11-17 14:25:00|11671.53|11671.53|11676.88|11676.88|11678.94|11678.94|11671.53|11671.53|0
1700231400000|2023-11-17 14:30:00|11677.36|11677.36|11677.86|11677.86|11697.71|11697.71|11676.96|11676.96|0
1700231700000|2023-11-17 14:35:00|11676.9|11676.9|11650.96|11650.96|11677.38|11677.38|11645.29|11645.29|0
1700232000000|2023-11-17 14:40:00|11650.06|11650.06|11642.47|11642.47|11650.06|11650.06|11639.09|11639.09|0
1700232300000|2023-11-17 14:45:00|11643.43|11643.43|11650.58|11650.58|11654|11654|11639.14|11639.14|0
1700232600000|2023-11-17 14:50:00|11651.06|11651.06|11628.5|11628.5|11651.06|11651.06|11628.05|11628.05|0
1700232900000|2023-11-17 14:55:00|11629.23|11629.23|11649|11649|11649|11649|11629.23|11629.23|0
1700233200000|2023-11-17 15:00:00|11650.59|11650.59|11655.05|11655.05|11658.81|11658.81|11649.03|11649.03|0
1700233500000|2023-11-17 15:05:00|11655.85|11655.85|11655.93|11655.93|11662.24|11662.24|11655.65|11655.65|0
1700233800000|2023-11-17 15:10:00|11656.38|11656.38|11655.72|11655.72|11661.51|11661.51|11654.13|11654.13|0
1700234100000|2023-11-17 15:15:00|11656.17|11656.17|11657.59|11657.59|11664.41|11664.41|11656.17|11656.17|0
1700234400000|2023-11-17 15:20:00|11658.32|11658.32|11666.55|11666.55|11666.55|11666.55|11658.32|11658.32|0
1700234700000|2023-11-17 15:25:00|11667.45|11667.45|11673.64|11673.64|11673.64|11673.64|11666.73|11666.73|0
1700235000000|2023-11-17 15:30:00|11672.74|11672.74|11679.8|11679.8|11682.39|11682.39|11671.56|11671.56|0
1700235300000|2023-11-17 15:35:00|11682.23|11682.23|11683.67|11683.67|11685.38|11685.38|11682.23|11682.23|0
1700235600000|2023-11-17 15:40:00|11684.4|11684.4|11672.17|11672.17|11685.19|11685.19|11672.17|11672.17|0
1700235900000|2023-11-17 15:45:00|11672.06|11672.06|11677.8|11677.8|11677.8|11677.8|11670.37|11670.37|0
1700236200000|2023-11-17 15:50:00|11678.25|11678.25|11682.92|11682.92|11682.92|11682.92|11677.63|11677.63|0
1700236500000|2023-11-17 15:55:00|11683.73|11683.73|11671.31|11671.31|11684.53|11684.53|11669.05|11669.05|0
1700236800000|2023-11-17 16:00:00|11670.5|11670.5|11666.49|11666.49|11671.69|11671.69|11662.57|11662.57|0
1700237100000|2023-11-17 16:05:00|11667.11|11667.11|11667.87|11667.87|11668.22|11668.22|11664.8|11664.8|0
1700237400000|2023-11-17 16:10:00|11667.98|11667.98|11686.08|11686.08|11688.63|11688.63|11667.98|11667.98|0
1700237700000|2023-11-17 16:15:00|11683.62|11683.62|11674.14|11674.14|11683.62|11683.62|11673.39|11673.39|0
1700238000000|2023-11-17 16:20:00|11675.25|11675.25|11682.71|11682.71|11684.25|11684.25|11674.32|11674.32|0
1700238300000|2023-11-17 16:25:00|11683.44|11683.44|11686.92|11686.92|11690.8|11690.8|11677.94|11677.94|0
1700468100000|2023-11-20 08:15:00|11684.2|11684.2|11670.91|11670.91|11691.71|11691.71|11670.91|11670.91|0
1700468400000|2023-11-20 08:20:00|11676.97|11676.97|11679.61|11679.61|11682.45|11682.45|11673.82|11673.82|0
1700468700000|2023-11-20 08:25:00|11679.16|11679.16|11677.5|11677.5|11679.16|11679.16|11672.28|11672.28|0
1700469000000|2023-11-20 08:30:00|11677.95|11677.95|11699.8|11699.8|11699.8|11699.8|11673.94|11673.94|0
1700469300000|2023-11-20 08:35:00|11700.25|11700.25|11724.11|11724.11|11724.11|11724.11|11699.8|11699.8|0
1700469600000|2023-11-20 08:40:00|11728.5|11728.5|11731.92|11731.92|11734.53|11734.53|11728.5|11728.5|0
1700469900000|2023-11-20 08:45:00|11730.57|11730.57|11728.86|11728.86|11732.01|11732.01|11728.14|11728.14|0
1700470200000|2023-11-20 08:50:00|11727.05|11727.05|11723.85|11723.85|11727.05|11727.05|11711.09|11711.09|0
1700470500000|2023-11-20 08:55:00|11721.6|11721.6|11705.78|11705.78|11721.6|11721.6|11703.41|11703.41|0
1700470800000|2023-11-20 09:00:00|11704.87|11704.87|11716.62|11716.62|11717|11717|11704.87|11704.87|0
1700471100000|2023-11-20 09:05:00|11717.97|11717.97|11730.17|11730.17|11731.29|11731.29|11715.58|11715.58|0
1700471400000|2023-11-20 09:10:00|11729.44|11729.44|11731.38|11731.38|11733.76|11733.76|11725.69|11725.69|0
1700471700000|2023-11-20 09:15:00|11730.92|11730.92|11733.27|11733.27|11733.27|11733.27|11727.71|11727.71|0
1700472000000|2023-11-20 09:20:00|11734.07|11734.07|11742.15|11742.15|11744.67|11744.67|11733.27|11733.27|0
1700472300000|2023-11-20 09:25:00|11741.19|11741.19|11752.28|11752.28|11752.28|11752.28|11741.19|11741.19|0
1700472600000|2023-11-20 09:30:00|11751.47|11751.47|11755.98|11755.98|11755.98|11755.98|11751.47|11751.47|0
1700472900000|2023-11-20 09:35:00|11753.78|11753.78|11740.43|11740.43|11753.78|11753.78|11738.96|11738.96|0
1700473200000|2023-11-20 09:40:00|11739.53|11739.53|11735.47|11735.47|11739.53|11739.53|11735.24|11735.24|0
1700473500000|2023-11-20 09:45:00|11734.9|11734.9|11728.11|11728.11|11734.9|11734.9|11726.76|11726.76|0
1700473800000|2023-11-20 09:50:00|11727.66|11727.66|11737.13|11737.13|11738.92|11738.92|11725.43|11725.43|0
1700474100000|2023-11-20 09:55:00|11736.32|11736.32|11733.12|11733.12|11736.32|11736.32|11733.12|11733.12|0
1700474400000|2023-11-20 10:00:00|11733.91|11733.91|11759.46|11759.46|11759.46|11759.46|11732.83|11732.83|0
1700474700000|2023-11-20 10:05:00|11759.94|11759.94|11750.89|11750.89|11763.23|11763.23|11750.89|11750.89|0
1700475000000|2023-11-20 10:10:00|11750.08|11750.08|11748.7|11748.7|11750.42|11750.42|11748.15|11748.15|0
1700475300000|2023-11-20 10:15:00|11751.13|11751.13|11752.38|11752.38|11752.38|11752.38|11749.87|11749.87|0
1700475600000|2023-11-20 10:20:00|11751.93|11751.93|11747.9|11747.9|11752.62|11752.62|11747.9|11747.9|0
1700475900000|2023-11-20 10:25:00|11747.67|11747.67|11747.11|11747.11|11747.67|11747.67|11746.77|11746.77|0
1700476200000|2023-11-20 10:30:00|11747.84|11747.84|11739.83|11739.83|11747.84|11747.84|11739.68|11739.68|0
1700476500000|2023-11-20 10:35:00|11731.98|11731.98|11732.17|11732.17|11732.97|11732.97|11727.7|11727.7|0
1700476800000|2023-11-20 10:40:00|11731.44|11731.44|11733.77|11733.77|11733.77|11733.77|11731.44|11731.44|0
1700477100000|2023-11-20 10:45:00|11734.22|11734.22|11738.92|11738.92|11738.92|11738.92|11731.07|11731.07|0
1700477400000|2023-11-20 10:50:00|11738.02|11738.02|11739.08|11739.08|11740.79|11740.79|11738.02|11738.02|0
1700477700000|2023-11-20 10:55:00|11738.63|11738.63|11738.63|11738.63|11738.63|11738.63|11738.63|11738.63|0
1700478000000|2023-11-20 11:00:00|11738.18|11738.18|11740.97|11740.97|11743.73|11743.73|11737.71|11737.71|0
1700478300000|2023-11-20 11:05:00|11742.32|11742.32|11741.34|11741.34|11742.32|11742.32|11740.44|11740.44|0
1700478600000|2023-11-20 11:10:00|11740.89|11740.89|11742.86|11742.86|11742.98|11742.98|11740.89|11740.89|0
1700478900000|2023-11-20 11:15:00|11742.38|11742.38|11743.08|11743.08|11743.99|11743.99|11741.27|11741.27|0
1700479200000|2023-11-20 11:20:00|11743.35|11743.35|11746.49|11746.49|11748.41|11748.41|11743.28|11743.28|0
1700479500000|2023-11-20 11:25:00|11745.03|11745.03|11729.56|11729.56|11745.03|11745.03|11729.11|11729.11|0
1700479800000|2023-11-20 11:30:00|11730.37|11730.37|11727.68|11727.68|11731.97|11731.97|11727.52|11727.52|0
1700480100000|2023-11-20 11:35:00|11727.22|11727.22|11729.45|11729.45|11729.45|11729.45|11726.49|11726.49|0
1700480400000|2023-11-20 11:40:00|11730.07|11730.07|11731.45|11731.45|11731.45|11731.45|11730.07|11730.07|0
1700480700000|2023-11-20 11:45:00|11731.9|11731.9|11729.43|11729.43|11731.9|11731.9|11728.98|11728.98|0
1700481000000|2023-11-20 11:50:00|11728.86|11728.86|11732.49|11732.49|11732.49|11732.49|11728.86|11728.86|0
1700481300000|2023-11-20 11:55:00|11732.84|11732.84|11749.48|11749.48|11749.48|11749.48|11732.84|11732.84|0
1700481600000|2023-11-20 12:00:00|11749.96|11749.96|11740.86|11740.86|11749.96|11749.96|11739.16|11739.16|0
1700481900000|2023-11-20 12:05:00|11740.06|11740.06|11715.55|11715.55|11740.06|11740.06|11713.29|11713.29|0
1700482200000|2023-11-20 12:10:00|11713.97|11713.97|11715.32|11715.32|11716.13|11716.13|11713.51|11713.51|0
1700482500000|2023-11-20 12:15:00|11713.52|11713.52|11718|11718|11718.08|11718.08|11713.52|11713.52|0
1700482800000|2023-11-20 12:20:00|11718.8|11718.8|11718.17|11718.17|11720.77|11720.77|11717.36|11717.36|0
1700483100000|2023-11-20 12:25:00|11720.54|11720.54|11719.16|11719.16|11721.56|11721.56|11719.16|11719.16|0
1700483400000|2023-11-20 12:30:00|11716.37|11716.37|11719.98|11719.98|11719.98|11719.98|11716.37|11716.37|0
1700483700000|2023-11-20 12:35:00|11720.43|11720.43|11718.64|11718.64|11721.23|11721.23|11717.23|11717.23|0
1700484000000|2023-11-20 12:40:00|11720.08|11720.08|11718.07|11718.07|11720.08|11720.08|11714.02|11714.02|0
1700484300000|2023-11-20 12:45:00|11716.72|11716.72|11724.5|11724.5|11724.5|11724.5|11716.72|11716.72|0
1700484600000|2023-11-20 12:50:00|11724.95|11724.95|11722.21|11722.21|11728.62|11728.62|11721.64|11721.64|0
1700484900000|2023-11-20 12:55:00|11722.66|11722.66|11718.72|11718.72|11723.11|11723.11|11718.72|11718.72|0
1700485200000|2023-11-20 13:00:00|11720.92|11720.92|11726.01|11726.01|11726.01|11726.01|11720.92|11720.92|0
1700485500000|2023-11-20 13:05:00|11726.97|11726.97|11722.9|11722.9|11726.97|11726.97|11722.9|11722.9|0
1700485800000|2023-11-20 13:10:00|11721.48|11721.48|11729.99|11729.99|11729.99|11729.99|11721.48|11721.48|0
1700486100000|2023-11-20 13:15:00|11730.79|11730.79|11744.28|11744.28|11744.28|11744.28|11730.79|11730.79|0
1700486400000|2023-11-20 13:20:00|11744.9|11744.9|11741.34|11741.34|11744.9|11744.9|11740.88|11740.88|0
1700486700000|2023-11-20 13:25:00|11739.87|11739.87|11739.26|11739.26|11739.87|11739.87|11736.02|11736.02|0
1700487000000|2023-11-20 13:30:00|11738.45|11738.45|11737.82|11737.82|11738.9|11738.9|11737.2|11737.2|0
1700487300000|2023-11-20 13:35:00|11736.71|11736.71|11733.21|11733.21|11737.16|11737.16|11732.6|11732.6|0
1700487600000|2023-11-20 13:40:00|11734.02|11734.02|11739.39|11739.39|11739.39|11739.39|11734.02|11734.02|0
1700487900000|2023-11-20 13:45:00|11737.93|11737.93|11741.53|11741.53|11742.49|11742.49|11737.93|11737.93|0
1700488200000|2023-11-20 13:50:00|11740.57|11740.57|11737.27|11737.27|11740.57|11740.57|11737.27|11737.27|0
1700488500000|2023-11-20 13:55:00|11738.17|11738.17|11742.39|11742.39|11746.03|11746.03|11738.17|11738.17|0
1700488800000|2023-11-20 14:00:00|11745.52|11745.52|11741.45|11741.45|11748.1|11748.1|11741.45|11741.45|0
1700489100000|2023-11-20 14:05:00|11740.71|11740.71|11744.61|11744.61|11744.61|11744.61|11740.71|11740.71|0
1700489400000|2023-11-20 14:10:00|11745.51|11745.51|11748.77|11748.77|11753.75|11753.75|11745.51|11745.51|0
1700489700000|2023-11-20 14:15:00|11747.98|11747.98|11739.5|11739.5|11748.85|11748.85|11739.5|11739.5|0
1700490000000|2023-11-20 14:20:00|11738.38|11738.38|11730.25|11730.25|11738.38|11738.38|11730.25|11730.25|0
1700490300000|2023-11-20 14:25:00|11728.15|11728.15|11736.88|11736.88|11737.34|11737.34|11724.03|11724.03|0
1700490600000|2023-11-20 14:30:00|11737.84|11737.84|11714.72|11714.72|11746.6|11746.6|11714.72|11714.72|0
1700490900000|2023-11-20 14:35:00|11716.94|11716.94|11725.56|11725.56|11729.97|11729.97|11716.94|11716.94|0
1700491200000|2023-11-20 14:40:00|11725.08|11725.08|11727.91|11727.91|11730.79|11730.79|11724.63|11724.63|0
1700491500000|2023-11-20 14:45:00|11729.72|11729.72|11740.54|11740.54|11747.11|11747.11|11729.72|11729.72|0
1700491800000|2023-11-20 14:50:00|11739.43|11739.43|11747.26|11747.26|11747.26|11747.26|11734.24|11734.24|0
1700492100000|2023-11-20 14:55:00|11747.88|11747.88|11755.04|11755.04|11755.04|11755.04|11743.38|11743.38|0
1700492400000|2023-11-20 15:00:00|11754.14|11754.14|11748.28|11748.28|11760.06|11760.06|11746.65|11746.65|0
1700492700000|2023-11-20 15:05:00|11748.74|11748.74|11740.93|11740.93|11753.24|11753.24|11739.97|11739.97|0
1700493000000|2023-11-20 15:10:00|11739.47|11739.47|11746.41|11746.41|11746.41|11746.41|11738.51|11738.51|0
1700493300000|2023-11-20 15:15:00|11745.96|11745.96|11750.27|11750.27|11750.83|11750.83|11745.64|11745.64|0
1700493600000|2023-11-20 15:20:00|11749.16|11749.16|11747.57|11747.57|11752.51|11752.51|11746.1|11746.1|0
1700493900000|2023-11-20 15:25:00|11747.09|11747.09|11758.69|11758.69|11758.8|11758.8|11747.09|11747.09|0
1700494200000|2023-11-20 15:30:00|11760.53|11760.53|11755.63|11755.63|11760.53|11760.53|11753.34|11753.34|0
1700494500000|2023-11-20 15:35:00|11755.74|11755.74|11753.72|11753.72|11758.69|11758.69|11752.32|11752.32|0
1700494800000|2023-11-20 15:40:00|11752.28|11752.28|11755.21|11755.21|11755.31|11755.31|11751.69|11751.69|0
1700495100000|2023-11-20 15:45:00|11754.76|11754.76|11756.88|11756.88|11758.96|11758.96|11754.76|11754.76|0
1700495400000|2023-11-20 15:50:00|11756.4|11756.4|11747.26|11747.26|11756.4|11756.4|11746.81|11746.81|0
1700495700000|2023-11-20 15:55:00|11747.71|11747.71|11741.55|11741.55|11747.71|11747.71|11741.55|11741.55|0
1700496000000|2023-11-20 16:00:00|11742.67|11742.67|11741.62|11741.62|11742.67|11742.67|11732.88|11732.88|0
1700496300000|2023-11-20 16:05:00|11742.24|11742.24|11748.25|11748.25|11748.25|11748.25|11742.06|11742.06|0
1700496600000|2023-11-20 16:10:00|11749.05|11749.05|11742.61|11742.61|11749.97|11749.97|11741.71|11741.71|0
1700496900000|2023-11-20 16:15:00|11743.35|11743.35|11750.52|11750.52|11752.86|11752.86|11740.55|11740.55|0
1700497200000|2023-11-20 16:20:00|11751.25|11751.25|11762.85|11762.85|11763.87|11763.87|11751.25|11751.25|0
1700497500000|2023-11-20 16:25:00|11761.61|11761.61|11762.96|11762.96|11765.06|11765.06|11759.5|11759.5|0
1700554500000|2023-11-21 08:15:00|11850.05|11850.05|11848.14|11848.14|11870.37|11870.37|11848.14|11848.14|0
1700554800000|2023-11-21 08:20:00|11845.71|11845.71|11857.28|11857.28|11857.28|11857.28|11841.66|11841.66|0
1700555100000|2023-11-21 08:25:00|11860.21|11860.21|11871.03|11871.03|11872.38|11872.38|11859.47|11859.47|0
1700555400000|2023-11-21 08:30:00|11873.73|11873.73|11883.79|11883.79|11891.74|11891.74|11873.73|11873.73|0
1700555700000|2023-11-21 08:35:00|11882.68|11882.68|11866.7|11866.7|11882.68|11882.68|11866.7|11866.7|0
1700556000000|2023-11-21 08:40:00|11864.35|11864.35|11854.23|11854.23|11864.35|11864.35|11849.91|11849.91|0
1700556300000|2023-11-21 08:45:00|11845.29|11845.29|11854.35|11854.35|11855.11|11855.11|11845.29|11845.29|0
1700556600000|2023-11-21 08:50:00|11855.31|11855.31|11855.37|11855.37|11859.09|11859.09|11854.47|11854.47|0
1700556900000|2023-11-21 08:55:00|11856.06|11856.06|11850.63|11850.63|11862.66|11862.66|11850.63|11850.63|0
1700557200000|2023-11-21 09:00:00|11852.24|11852.24|11855.72|11855.72|11862.63|11862.63|11851.63|11851.63|0
1700557500000|2023-11-21 09:05:00|11854.27|11854.27|11851.37|11851.37|11854.27|11854.27|11849|11849|0
1700557800000|2023-11-21 09:10:00|11850.64|11850.64|11866.29|11866.29|11870.28|11870.28|11850.64|11850.64|0
1700558100000|2023-11-21 09:15:00|11867.19|11867.19|11854.04|11854.04|11867.19|11867.19|11852.5|11852.5|0
1700558400000|2023-11-21 09:20:00|11851.81|11851.81|11847.21|11847.21|11851.81|11851.81|11844.5|11844.5|0
1700558700000|2023-11-21 09:25:00|11846.76|11846.76|11854.78|11854.78|11856.98|11856.98|11846.76|11846.76|0
1700559000000|2023-11-21 09:30:00|11855.14|11855.14|11851.5|11851.5|11855.14|11855.14|11851.5|11851.5|0
1700559300000|2023-11-21 09:35:00|11851.95|11851.95|11851.95|11851.95|11852.85|11852.85|11850.26|11850.26|0
1700559600000|2023-11-21 09:40:00|11854.37|11854.37|11859.93|11859.93|11865.72|11865.72|11854.37|11854.37|0
1700559900000|2023-11-21 09:45:00|11859.12|11859.12|11838.34|11838.34|11867.17|11867.17|11838.34|11838.34|0
1700560200000|2023-11-21 09:50:00|11839.3|11839.3|11839.98|11839.98|11842.42|11842.42|11839.3|11839.3|0
1700560500000|2023-11-21 09:55:00|11838.63|11838.63|11834.32|11834.32|11838.63|11838.63|11830.42|11830.42|0
1700560800000|2023-11-21 10:00:00|11835.22|11835.22|11844.07|11844.07|11844.97|11844.97|11835.22|11835.22|0
1700561100000|2023-11-21 10:05:00|11843.27|11843.27|11847.85|11847.85|11848.78|11848.78|11843.27|11843.27|0
1700561400000|2023-11-21 10:10:00|11849.2|11849.2|11855.72|11855.72|11858.15|11858.15|11849.2|11849.2|0
1700561700000|2023-11-21 10:15:00|11854.82|11854.82|11847.47|11847.47|11854.82|11854.82|11847.47|11847.47|0
1700562000000|2023-11-21 10:20:00|11846.51|11846.51|11847.86|11847.86|11850.24|11850.24|11846.51|11846.51|0
1700562300000|2023-11-21 10:25:00|11848.59|11848.59|11855.74|11855.74|11855.74|11855.74|11846.22|11846.22|0
1700562600000|2023-11-21 10:30:00|11856.48|11856.48|11860.63|11860.63|11866.57|11866.57|11856.48|11856.48|0
1700562900000|2023-11-21 10:35:00|11859.9|11859.9|11848.49|11848.49|11859.9|11859.9|11848.49|11848.49|0
1700563200000|2023-11-21 10:40:00|11847.7|11847.7|11843.36|11843.36|11847.7|11847.7|11839.1|11839.1|0
1700563500000|2023-11-21 10:45:00|11842.18|11842.18|11840.07|11840.07|11842.18|11842.18|11834.11|11834.11|0
1700563800000|2023-11-21 10:50:00|11841.68|11841.68|11847.52|11847.52|11848.96|11848.96|11841.68|11841.68|0
1700564100000|2023-11-21 10:55:00|11850.88|11850.88|11852.7|11852.7|11854.19|11854.19|11850.88|11850.88|0
1700564400000|2023-11-21 11:00:00|11853.51|11853.51|11856.19|11856.19|11861.14|11861.14|11853.51|11853.51|0
1700564700000|2023-11-21 11:05:00|11857.09|11857.09|11844.93|11844.93|11857.54|11857.54|11842.51|11842.51|0
1700565000000|2023-11-21 11:10:00|11846.28|11846.28|11845.72|11845.72|11851.98|11851.98|11844.93|11844.93|0
1700565300000|2023-11-21 11:15:00|11844.36|11844.36|11838.6|11838.6|11844.36|11844.36|11838.6|11838.6|0
1700565600000|2023-11-21 11:20:00|11837.49|11837.49|11837.96|11837.96|11838.77|11838.77|11832.91|11832.91|0
1700565900000|2023-11-21 11:25:00|11837.16|11837.16|11843.51|11843.51|11843.51|11843.51|11837.16|11837.16|0
1700566200000|2023-11-21 11:30:00|11845.03|11845.03|11854.03|11854.03|11854.62|11854.62|11845.03|11845.03|0
1700566500000|2023-11-21 11:35:00|11853.22|11853.22|11845.37|11845.37|11853.22|11853.22|11842.81|11842.81|0
1700566800000|2023-11-21 11:40:00|11845.71|11845.71|11858.46|11858.46|11858.46|11858.46|11845.71|11845.71|0
1700567100000|2023-11-21 11:45:00|11859.9|11859.9|11865.52|11865.52|11865.52|11865.52|11859.9|11859.9|0
1700567400000|2023-11-21 11:50:00|11865.04|11865.04|11862.3|11862.3|11866.15|11866.15|11860.12|11860.12|0
1700567700000|2023-11-21 11:55:00|11862.75|11862.75|11870.55|11870.55|11870.55|11870.55|11862.75|11862.75|0
1700568000000|2023-11-21 12:00:00|11871|11871|11867.15|11867.15|11871|11871|11867.15|11867.15|0
1700568300000|2023-11-21 12:05:00|11865.56|11865.56|11861.9|11861.9|11866.56|11866.56|11860.54|11860.54|0
1700568600000|2023-11-21 12:10:00|11861.28|11861.28|11861.88|11861.88|11865.61|11865.61|11861.28|11861.28|0
1700568900000|2023-11-21 12:15:00|11862.33|11862.33|11876.95|11876.95|11880.95|11880.95|11861.89|11861.89|0
1700569200000|2023-11-21 12:20:00|11876.16|11876.16|11871.28|11871.28|11876.16|11876.16|11871.28|11871.28|0
1700569500000|2023-11-21 12:25:00|11869.92|11869.92|11865.9|11865.9|11869.92|11869.92|11863.39|11863.39|0
1700569800000|2023-11-21 12:30:00|11868.15|11868.15|11866.97|11866.97|11868.43|11868.43|11866.97|11866.97|0
1700570100000|2023-11-21 12:35:00|11864.54|11864.54|11852.82|11852.82|11864.54|11864.54|11852.01|11852.01|0
1700570400000|2023-11-21 12:40:00|11853.62|11853.62|11853.62|11853.62|11858.43|11858.43|11853.62|11853.62|0
1700570700000|2023-11-21 12:45:00|11852.81|11852.81|11845.95|11845.95|11852.81|11852.81|11845.95|11845.95|0
1700571000000|2023-11-21 12:50:00|11846.76|11846.76|11846.59|11846.59|11849.74|11849.74|11846.59|11846.59|0
1700571300000|2023-11-21 12:55:00|11845.69|11845.69|11845.49|11845.49|11847.98|11847.98|11845.49|11845.49|0
1700571600000|2023-11-21 13:00:00|11846.85|11846.85|11838.02|11838.02|11847.3|11847.3|11834.99|11834.99|0
1700571900000|2023-11-21 13:05:00|11837.29|11837.29|11843.88|11843.88|11848.42|11848.42|11836.17|11836.17|0
1700572200000|2023-11-21 13:10:00|11844.69|11844.69|11836.57|11836.57|11844.69|11844.69|11836.57|11836.57|0
1700572500000|2023-11-21 13:15:00|11835.76|11835.76|11840|11840|11842.22|11842.22|11833.84|11833.84|0
1700572800000|2023-11-21 13:20:00|11838.29|11838.29|11826.64|11826.64|11839.1|11839.1|11825.83|11825.83|0
1700573100000|2023-11-21 13:25:00|11822.46|11822.46|11832.4|11832.4|11833.27|11833.27|11819.01|11819.01|0
1700573400000|2023-11-21 13:30:00|11831.92|11831.92|11833.25|11833.25|11835.68|11835.68|11829.21|11829.21|0
1700573700000|2023-11-21 13:35:00|11830.2|11830.2|11824.55|11824.55|11830.2|11830.2|11824.55|11824.55|0
1700574000000|2023-11-21 13:40:00|11825.28|11825.28|11821.07|11821.07|11826.37|11826.37|11820.08|11820.08|0
1700574300000|2023-11-21 13:45:00|11820.62|11820.62|11819.69|11819.69|11823.13|11823.13|11812.88|11812.88|0
1700574600000|2023-11-21 13:50:00|11820.6|11820.6|11819.21|11819.21|11820.67|11820.67|11813.57|11813.57|0
1700574900000|2023-11-21 13:55:00|11818.1|11818.1|11817.89|11817.89|11822.96|11822.96|11817.44|11817.44|0
1700575200000|2023-11-21 14:00:00|11817.16|11817.16|11823.86|11823.86|11828|11828|11815.9|11815.9|0
1700575500000|2023-11-21 14:05:00|11823.06|11823.06|11817.07|11817.07|11823.06|11823.06|11814.21|11814.21|0
1700575800000|2023-11-21 14:10:00|11820|11820|11833.27|11833.27|11833.27|11833.27|11820|11820|0
1700576100000|2023-11-21 14:15:00|11834.89|11834.89|11849|11849|11849|11849|11834.08|11834.08|0
1700576400000|2023-11-21 14:20:00|11851.19|11851.19|11844.57|11844.57|11851.31|11851.31|11842.5|11842.5|0
1700576700000|2023-11-21 14:25:00|11843.95|11843.95|11850.77|11850.77|11851.58|11851.58|11843.05|11843.05|0
1700577000000|2023-11-21 14:30:00|11851.22|11851.22|11846.75|11846.75|11854.31|11854.31|11846.04|11846.04|0
1700577300000|2023-11-21 14:35:00|11844.37|11844.37|11844.49|11844.49|11852.57|11852.57|11838.55|11838.55|0
1700577600000|2023-11-21 14:40:00|11845.39|11845.39|11847.97|11847.97|11851.03|11851.03|11845.39|11845.39|0
1700577900000|2023-11-21 14:45:00|11846.62|11846.62|11846.12|11846.12|11853.74|11853.74|11840.97|11840.97|0
1700578200000|2023-11-21 14:50:00|11845.31|11845.31|11842.24|11842.24|11846.12|11846.12|11836.37|11836.37|0
1700578500000|2023-11-21 14:55:00|11843.04|11843.04|11838.26|11838.26|11846.64|11846.64|11838.26|11838.26|0
1700578800000|2023-11-21 15:00:00|11839.07|11839.07|11824.74|11824.74|11839.07|11839.07|11821.32|11821.32|0
1700579100000|2023-11-21 15:05:00|11825.19|11825.19|11843.26|11843.26|11843.26|11843.26|11825.19|11825.19|0
1700579400000|2023-11-21 15:10:00|11842.53|11842.53|11848.08|11848.08|11848.89|11848.89|11839.45|11839.45|0
1700579700000|2023-11-21 15:15:00|11847.27|11847.27|11853.2|11853.2|11859.8|11859.8|11847.27|11847.27|0
1700580000000|2023-11-21 15:20:00|11852.75|11852.75|11851.58|11851.58|11854.46|11854.46|11849.93|11849.93|0
1700580300000|2023-11-21 15:25:00|11851.24|11851.24|11849.67|11849.67|11851.69|11851.69|11847.66|11847.66|0
1700580600000|2023-11-21 15:30:00|11855.18|11855.18|11845.69|11845.69|11856.11|11856.11|11845.69|11845.69|0
1700580900000|2023-11-21 15:35:00|11846.14|11846.14|11855.14|11855.14|11856.78|11856.78|11845.69|11845.69|0
1700581200000|2023-11-21 15:40:00|11853.7|11853.7|11844.35|11844.35|11853.7|11853.7|11842.64|11842.64|0
1700581500000|2023-11-21 15:45:00|11843.45|11843.45|11840.7|11840.7|11846.02|11846.02|11840.22|11840.22|0
1700581800000|2023-11-21 15:50:00|11838.51|11838.51|11832.98|11832.98|11838.51|11838.51|11831.29|11831.29|0
1700582100000|2023-11-21 15:55:00|11832.5|11832.5|11837.95|11837.95|11838.85|11838.85|11828.68|11828.68|0
1700582400000|2023-11-21 16:00:00|11837.47|11837.47|11824.09|11824.09|11837.47|11837.47|11819.59|11819.59|0
1700582700000|2023-11-21 16:05:00|11823.61|11823.61|11815.97|11815.97|11823.61|11823.61|11811.72|11811.72|0
1700583000000|2023-11-21 16:10:00|11815.18|11815.18|11805.25|11805.25|11815.18|11815.18|11805.25|11805.25|0
1700583300000|2023-11-21 16:15:00|11804.8|11804.8|11812.02|11812.02|11820.59|11820.59|11802.48|11802.48|0
1700583600000|2023-11-21 16:20:00|11811.54|11811.54|11816.64|11816.64|11817.26|11817.26|11807.3|11807.3|0
1700583900000|2023-11-21 16:25:00|11815.91|11815.91|11817.4|11817.4|11817.4|11817.4|11809.87|11809.87|0
1700640900000|2023-11-22 08:15:00|11851.54|11851.54|11856.16|11856.16|11869.38|11869.38|11839.39|11839.39|0
1700641200000|2023-11-22 08:20:00|11854.81|11854.81|11849.74|11849.74|11862.19|11862.19|11848.12|11848.12|0
1700641500000|2023-11-22 08:25:00|11851.2|11851.2|11856.7|11856.7|11858.07|11858.07|11851.2|11851.2|0
1700641800000|2023-11-22 08:30:00|11860.74|11860.74|11876.82|11876.82|11882.95|11882.95|11860.74|11860.74|0
1700642100000|2023-11-22 08:35:00|11876.01|11876.01|11873.76|11873.76|11883.91|11883.91|11873.76|11873.76|0
1700642400000|2023-11-22 08:40:00|11872.86|11872.86|11886|11886|11886|11886|11872.69|11872.69|0
1700642700000|2023-11-22 08:45:00|11887.62|11887.62|11896.53|11896.53|11896.53|11896.53|11886.83|11886.83|0
1700643000000|2023-11-22 08:50:00|11896.05|11896.05|11877.88|11877.88|11896.05|11896.05|11863.69|11863.69|0
1700643300000|2023-11-22 08:55:00|11876.26|11876.26|11860.58|11860.58|11876.26|11876.26|11858.78|11858.78|0
1700643600000|2023-11-22 09:00:00|11862.38|11862.38|11851.68|11851.68|11867.71|11867.71|11848.3|11848.3|0
1700643900000|2023-11-22 09:05:00|11848.75|11848.75|11850.41|11850.41|11853.38|11853.38|11839.24|11839.24|0
1700644200000|2023-11-22 09:10:00|11849.51|11849.51|11861.92|11861.92|11861.92|11861.92|11849.51|11849.51|0
1700644500000|2023-11-22 09:15:00|11862.37|11862.37|11854.8|11854.8|11862.37|11862.37|11852.08|11852.08|0
1700644800000|2023-11-22 09:20:00|11856.15|11856.15|11865.15|11865.15|11865.26|11865.26|11856.15|11856.15|0
1700645100000|2023-11-22 09:25:00|11864.7|11864.7|11854.6|11854.6|11864.7|11864.7|11854.6|11854.6|0
1700645400000|2023-11-22 09:30:00|11855.33|11855.33|11842.22|11842.22|11855.33|11855.33|11840.78|11840.78|0
1700645700000|2023-11-22 09:35:00|11841.74|11841.74|11842.18|11842.18|11842.72|11842.72|11841.33|11841.33|0
1700646000000|2023-11-22 09:40:00|11842.63|11842.63|11856.36|11856.36|11856.36|11856.36|11842.63|11842.63|0
1700646300000|2023-11-22 09:45:00|11855.46|11855.46|11855.46|11855.46|11855.46|11855.46|11854.98|11854.98|0
1700646600000|2023-11-22 09:50:00|11855.91|11855.91|11856.3|11856.3|11856.3|11856.3|11855.46|11855.46|0
1700646900000|2023-11-22 09:55:00|11857.1|11857.1|11870.46|11870.46|11870.46|11870.46|11853.01|11853.01|0
1700647200000|2023-11-22 10:00:00|11871.93|11871.93|11877.75|11877.75|11879.9|11879.9|11869.73|11869.73|0
1700647500000|2023-11-22 10:05:00|11878.23|11878.23|11885|11885|11886.98|11886.98|11876.35|11876.35|0
1700647800000|2023-11-22 10:10:00|11884.52|11884.52|11881.98|11881.98|11884.52|11884.52|11880.29|11880.29|0
1700648100000|2023-11-22 10:15:00|11886.44|11886.44|11883.21|11883.21|11888.06|11888.06|11883.21|11883.21|0
1700648400000|2023-11-22 10:20:00|11881.6|11881.6|11880.64|11880.64|11881.6|11881.6|11880.64|11880.64|0
1700648700000|2023-11-22 10:25:00|11881.44|11881.44|11873.29|11873.29|11881.44|11881.44|11872.38|11872.38|0
1700649000000|2023-11-22 10:30:00|11873.9|11873.9|11876.18|11876.18|11876.18|11876.18|11873.9|11873.9|0
1700649300000|2023-11-22 10:35:00|11874.59|11874.59|11874.87|11874.87|11875.94|11875.94|11872.62|11872.62|0
1700649600000|2023-11-22 10:40:00|11873.25|11873.25|11878.01|11878.01|11878.01|11878.01|11873.25|11873.25|0
1700649900000|2023-11-22 10:45:00|11878.26|11878.26|11880.54|11880.54|11880.54|11880.54|11876.56|11876.56|0
1700650200000|2023-11-22 10:50:00|11879.64|11879.64|11876.4|11876.4|11880.73|11880.73|11873.24|11873.24|0
1700650500000|2023-11-22 10:55:00|11876.51|11876.51|11875.29|11875.29|11878.09|11878.09|11875.29|11875.29|0
1700650800000|2023-11-22 11:00:00|11874.56|11874.56|11889.63|11889.63|11890.42|11890.42|11873.9|11873.9|0
1700651100000|2023-11-22 11:05:00|11889.86|11889.86|11913.69|11913.69|11913.69|11913.69|11889.63|11889.63|0
1700651400000|2023-11-22 11:10:00|11914.65|11914.65|11911.29|11911.29|11914.65|11914.65|11906.47|11906.47|0
1700651700000|2023-11-22 11:15:00|11910.55|11910.55|11935.34|11935.34|11937.17|11937.17|11908.92|11908.92|0
1700652000000|2023-11-22 11:20:00|11934.86|11934.86|11945.72|11945.72|11954.2|11954.2|11934.86|11934.86|0
1700652300000|2023-11-22 11:25:00|11941.75|11941.75|11937.55|11937.55|11945.72|11945.72|11935.82|11935.82|0
1700652600000|2023-11-22 11:30:00|11939.97|11939.97|11940.51|11940.51|11941.19|11941.19|11939.96|11939.96|0
1700652900000|2023-11-22 11:35:00|11940.62|11940.62|11952.21|11952.21|11954.82|11954.82|11939.51|11939.51|0
1700653200000|2023-11-22 11:40:00|11954.41|11954.41|11965.13|11965.13|11968.49|11968.49|11954.41|11954.41|0
1700653500000|2023-11-22 11:45:00|11964.4|11964.4|11979.02|11979.02|11980.05|11980.05|11963.92|11963.92|0
1700653800000|2023-11-22 11:50:00|11977.17|11977.17|11981.85|11981.85|11986.64|11986.64|11977.17|11977.17|0
1700654100000|2023-11-22 11:55:00|11980.38|11980.38|11987.45|11987.45|11987.45|11987.45|11980.36|11980.36|0
1700654400000|2023-11-22 12:00:00|11988.41|11988.41|11986.55|11986.55|11990.03|11990.03|11981.14|11981.14|0
1700654700000|2023-11-22 12:05:00|11987.66|11987.66|11990.19|11990.19|11990.19|11990.19|11983.7|11983.7|0
1700655000000|2023-11-22 12:10:00|11989.71|11989.71|11995.03|11995.03|11996|11996|11987.05|11987.05|0
1700655300000|2023-11-22 12:15:00|11996.64|11996.64|11997.56|11997.56|12003.01|12003.01|11995.64|11995.64|0
1700655600000|2023-11-22 12:20:00|11993.22|11993.22|11989.95|11989.95|11999.79|11999.79|11989.71|11989.71|0
1700655900000|2023-11-22 12:25:00|11989.47|11989.47|11983.38|11983.38|11989.47|11989.47|11981.01|11981.01|0
1700656200000|2023-11-22 12:30:00|11980.97|11980.97|11977.94|11977.94|11980.97|11980.97|11977.83|11977.83|0
1700656500000|2023-11-22 12:35:00|11978.75|11978.75|11965.51|11965.51|11978.75|11978.75|11965.51|11965.51|0
1700656800000|2023-11-22 12:40:00|11964.7|11964.7|11944.86|11944.86|11964.7|11964.7|11944.52|11944.52|0
1700657100000|2023-11-22 12:45:00|11943.24|11943.24|11938.38|11938.38|11943.24|11943.24|11938.38|11938.38|0
1700657400000|2023-11-22 12:50:00|11939.62|11939.62|11924.98|11924.98|11939.62|11939.62|11924.98|11924.98|0
1700657700000|2023-11-22 12:55:00|11925.79|11925.79|11928.17|11928.17|11936.33|11936.33|11924.28|11924.28|0
1700658000000|2023-11-22 13:00:00|11927.44|11927.44|11916.54|11916.54|11927.44|11927.44|11916.54|11916.54|0
1700658300000|2023-11-22 13:05:00|11911.58|11911.58|11924.65|11924.65|11924.65|11924.65|11910.62|11910.62|0
1700658600000|2023-11-22 13:10:00|11922.45|11922.45|11915.14|11915.14|11922.45|11922.45|11913.83|11913.83|0
1700658900000|2023-11-22 13:15:00|11915.88|11915.88|11917.4|11917.4|11917.4|11917.4|11913.49|11913.49|0
1700659200000|2023-11-22 13:20:00|11921.13|11921.13|11908.15|11908.15|11922.77|11922.77|11906.25|11906.25|0
1700659500000|2023-11-22 13:25:00|11907.69|11907.69|11890.68|11890.68|11907.92|11907.92|11876.48|11876.48|0
1700659800000|2023-11-22 13:30:00|11889.06|11889.06|11852.66|11852.66|11889.06|11889.06|11837.32|11837.32|0
1700660100000|2023-11-22 13:35:00|11852.89|11852.89|11813.5|11813.5|11868.25|11868.25|11813.5|11813.5|0
1700660400000|2023-11-22 13:40:00|11811.12|11811.12|11784.43|11784.43|11811.12|11811.12|11759.99|11759.99|0
1700660700000|2023-11-22 13:45:00|11782.81|11782.81|11776.43|11776.43|11798.23|11798.23|11770.58|11770.58|0
1700661000000|2023-11-22 13:50:00|11777.24|11777.24|11770.98|11770.98|11779.52|11779.52|11767.76|11767.76|0
1700661300000|2023-11-22 13:55:00|11770.87|11770.87|11765.7|11765.7|11775.84|11775.84|11763.68|11763.68|0
1700661600000|2023-11-22 14:00:00|11767.06|11767.06|11767.75|11767.75|11774.79|11774.79|11766.6|11766.6|0
1700661900000|2023-11-22 14:05:00|11765.95|11765.95|11740.88|11740.88|11765.95|11765.95|11730.49|11730.49|0
1700662200000|2023-11-22 14:10:00|11741.69|11741.69|11743.3|11743.3|11748.96|11748.96|11741.69|11741.69|0
1700662500000|2023-11-22 14:15:00|11742.49|11742.49|11742.98|11742.98|11749.93|11749.93|11741.11|11741.11|0
1700662800000|2023-11-22 14:20:00|11744.33|11744.33|11732.04|11732.04|11745.14|11745.14|11726.76|11726.76|0
1700663100000|2023-11-22 14:25:00|11733.51|11733.51|11740.51|11740.51|11751.56|11751.56|11733.51|11733.51|0
1700663400000|2023-11-22 14:30:00|11741.41|11741.41|11737.89|11737.89|11749.24|11749.24|11730.5|11730.5|0
1700663700000|2023-11-22 14:35:00|11736.42|11736.42|11761.01|11761.01|11761.01|11761.01|11732.89|11732.89|0
1700664000000|2023-11-22 14:40:00|11759.54|11759.54|11769.8|11769.8|11769.8|11769.8|11748.45|11748.45|0
1700664300000|2023-11-22 14:45:00|11772.73|11772.73|11762.29|11762.29|11772.73|11772.73|11759.78|11759.78|0
1700664600000|2023-11-22 14:50:00|11761.39|11761.39|11744.5|11744.5|11761.84|11761.84|11742.21|11742.21|0
1700664900000|2023-11-22 14:55:00|11744.95|11744.95|11742.36|11742.36|11745.76|11745.76|11720.27|11720.27|0
1700665200000|2023-11-22 15:00:00|11740.13|11740.13|11717.42|11717.42|11740.86|11740.86|11683.13|11683.13|0
1700665500000|2023-11-22 15:05:00|11718.38|11718.38|11706.98|11706.98|11718.49|11718.49|11706.98|11706.98|0
1700665800000|2023-11-22 15:10:00|11707.79|11707.79|11723.13|11723.13|11726.12|11726.12|11706.99|11706.99|0
1700666100000|2023-11-22 15:15:00|11722.32|11722.32|11721.01|11721.01|11725.73|11725.73|11711.23|11711.23|0
1700666400000|2023-11-22 15:20:00|11721.58|11721.58|11741.36|11741.36|11741.36|11741.36|11721.58|11721.58|0
1700666700000|2023-11-22 15:25:00|11740.13|11740.13|11748.82|11748.82|11755.02|11755.02|11738.35|11738.35|0
1700667000000|2023-11-22 15:30:00|11748.44|11748.44|11769.65|11769.65|11769.65|11769.65|11746.49|11746.49|0
1700667300000|2023-11-22 15:35:00|11770.27|11770.27|11764.64|11764.64|11770.48|11770.48|11764.64|11764.64|0
1700667600000|2023-11-22 15:40:00|11765.09|11765.09|11754.8|11754.8|11774.14|11774.14|11744.99|11744.99|0
1700667900000|2023-11-22 15:45:00|11753.19|11753.19|11741.3|11741.3|11753.19|11753.19|11740.05|11740.05|0
1700668200000|2023-11-22 15:50:00|11742.21|11742.21|11742.61|11742.61|11751.79|11751.79|11741.49|11741.49|0
1700668500000|2023-11-22 15:55:00|11743.51|11743.51|11734.37|11734.37|11743.51|11743.51|11730.58|11730.58|0
1700668800000|2023-11-22 16:00:00|11735.16|11735.16|11724.96|11724.96|11735.16|11735.16|11718.79|11718.79|0
1700669100000|2023-11-22 16:05:00|11722.25|11722.25|11723.15|11723.15|11723.15|11723.15|11717.58|11717.58|0
1700669400000|2023-11-22 16:10:00|11724.5|11724.5|11733.86|11733.86|11734.43|11734.43|11724.5|11724.5|0
1700669700000|2023-11-22 16:15:00|11733.07|11733.07|11717.48|11717.48|11733.52|11733.52|11716.62|11716.62|0
1700670000000|2023-11-22 16:20:00|11718.05|11718.05|11711.94|11711.94|11718.81|11718.81|11711.57|11711.57|0
1700670300000|2023-11-22 16:25:00|11710.1|11710.1|11709.5|11709.5|11714.39|11714.39|11698.31|11698.31|0
1700727300000|2023-11-23 08:15:00|11754.06|11754.06|11768.43|11768.43|11770.73|11770.73|11754.06|11754.06|0
1700727600000|2023-11-23 08:20:00|11767.69|11767.69|11768.41|11768.41|11769.31|11769.31|11762.11|11762.11|0
1700727900000|2023-11-23 08:25:00|11768.29|11768.29|11767.29|11767.29|11769.55|11769.55|11766.49|11766.49|0
1700728200000|2023-11-23 08:30:00|11769.99|11769.99|11776.58|11776.58|11779.01|11779.01|11769.99|11769.99|0
1700728500000|2023-11-23 08:35:00|11782.39|11782.39|11780.96|11780.96|11784.82|11784.82|11778.35|11778.35|0
1700728800000|2023-11-23 08:40:00|11783.21|11783.21|11785.3|11785.3|11786.98|11786.98|11781.63|11781.63|0
1700729100000|2023-11-23 08:45:00|11784.49|11784.49|11778.36|11778.36|11784.49|11784.49|11777.91|11777.91|0
1700729400000|2023-11-23 08:50:00|11779.32|11779.32|11796.38|11796.38|11797.19|11797.19|11779.32|11779.32|0
1700729700000|2023-11-23 08:55:00|11796.83|11796.83|11819.66|11819.66|11822.03|11822.03|11796.83|11796.83|0
1700730000000|2023-11-23 09:00:00|11817.48|11817.48|11814.78|11814.78|11817.48|11817.48|11814.78|11814.78|0
1700730300000|2023-11-23 09:05:00|11817.48|11817.48|11819.86|11819.86|11821.55|11821.55|11817.21|11817.21|0
1700730600000|2023-11-23 09:10:00|11819.07|11819.07|11818.84|11818.84|11819.07|11819.07|11818.84|11818.84|0
1700730900000|2023-11-23 09:15:00|11819.65|11819.65|11821.35|11821.35|11822.16|11822.16|11817.94|11817.94|0
1700731200000|2023-11-23 09:20:00|11819.43|11819.43|11806.14|11806.14|11819.43|11819.43|11804.44|11804.44|0
1700731500000|2023-11-23 09:25:00|11807.6|11807.6|11806|11806|11810.68|11810.68|11806|11806|0
1700731800000|2023-11-23 09:30:00|11804.62|11804.62|11764.64|11764.64|11804.62|11804.62|11761.78|11761.78|0
1700732100000|2023-11-23 09:35:00|11762.25|11762.25|11762.88|11762.88|11763.61|11763.61|11760.45|11760.45|0
1700732400000|2023-11-23 09:40:00|11762.14|11762.14|11750.21|11750.21|11762.59|11762.59|11749.76|11749.76|0
1700732700000|2023-11-23 09:45:00|11749.48|11749.48|11735.64|11735.64|11749.48|11749.48|11735.64|11735.64|0
1700733000000|2023-11-23 09:50:00|11735.53|11735.53|11735.01|11735.01|11735.89|11735.89|11728.41|11728.41|0
1700733300000|2023-11-23 09:55:00|11733.66|11733.66|11738.82|11738.82|11747.66|11747.66|11732.07|11732.07|0
1700733600000|2023-11-23 10:00:00|11738.36|11738.36|11751.48|11751.48|11751.48|11751.48|11738.36|11738.36|0
1700733900000|2023-11-23 10:05:00|11748.33|11748.33|11721.93|11721.93|11748.33|11748.33|11721.93|11721.93|0
1700734200000|2023-11-23 10:10:00|11723.55|11723.55|11717.01|11717.01|11723.55|11723.55|11717.01|11717.01|0
1700734500000|2023-11-23 10:15:00|11717.72|11717.72|11724.99|11724.99|11724.99|11724.99|11716.61|11716.61|0
1700734800000|2023-11-23 10:20:00|11724.54|11724.54|11717.12|11717.12|11724.54|11724.54|11711.32|11711.32|0
1700735100000|2023-11-23 10:25:00|11717.91|11717.91|11718.09|11718.09|11720.07|11720.07|11714.77|11714.77|0
1700735400000|2023-11-23 10:30:00|11719.71|11719.71|11708.16|11708.16|11722.1|11722.1|11704.56|11704.56|0
1700735700000|2023-11-23 10:35:00|11710.36|11710.36|11718.55|11718.55|11718.55|11718.55|11710.36|11710.36|0
1700736000000|2023-11-23 10:40:00|11719.9|11719.9|11725.26|11725.26|11725.26|11725.26|11719.9|11719.9|0
1700736300000|2023-11-23 10:45:00|11726.49|11726.49|11734.86|11734.86|11734.86|11734.86|11725.68|11725.68|0
1700736600000|2023-11-23 10:50:00|11735.97|11735.97|11743.99|11743.99|11745.28|11745.28|11735.97|11735.97|0
1700736900000|2023-11-23 10:55:00|11743.09|11743.09|11740.39|11740.39|11743.09|11743.09|11739.94|11739.94|0
1700737200000|2023-11-23 11:00:00|11737.5|11737.5|11742.35|11742.35|11743.09|11743.09|11736.93|11736.93|0
1700737500000|2023-11-23 11:05:00|11743.15|11743.15|11744.86|11744.86|11745.31|11745.31|11742.42|11742.42|0
1700737800000|2023-11-23 11:10:00|11746.45|11746.45|11741.82|11741.82|11749.2|11749.2|11740.47|11740.47|0
1700738100000|2023-11-23 11:15:00|11742.61|11742.61|11734.6|11734.6|11742.61|11742.61|11734.6|11734.6|0
1700738400000|2023-11-23 11:20:00|11732.96|11732.96|11738.38|11738.38|11740.54|11740.54|11731.42|11731.42|0
1700738700000|2023-11-23 11:25:00|11737.93|11737.93|11739.66|11739.66|11740.47|11740.47|11735.58|11735.58|0
1700739000000|2023-11-23 11:30:00|11738.85|11738.85|11731.47|11731.47|11738.85|11738.85|11730.36|11730.36|0
1700739300000|2023-11-23 11:35:00|11731.02|11731.02|11745|11745|11745|11745|11729.67|11729.67|0
1700739600000|2023-11-23 11:40:00|11744.55|11744.55|11735.25|11735.25|11748.51|11748.51|11734.28|11734.28|0
1700739900000|2023-11-23 11:45:00|11734.44|11734.44|11727.7|11727.7|11734.44|11734.44|11727.7|11727.7|0
1700740200000|2023-11-23 11:50:00|11728.96|11728.96|11733.39|11733.39|11733.39|11733.39|11728.96|11728.96|0
1700740500000|2023-11-23 11:55:00|11734.13|11734.13|11732.11|11732.11|11734.13|11734.13|11731.14|11731.14|0
1700740800000|2023-11-23 12:00:00|11732.22|11732.22|11731.88|11731.88|11733.12|11733.12|11731.88|11731.88|0
1700741100000|2023-11-23 12:05:00|11734.69|11734.69|11734.98|11734.98|11738.35|11738.35|11734.69|11734.69|0
1700741400000|2023-11-23 12:10:00|11735.88|11735.88|11737.87|11737.87|11738.32|11738.32|11735.88|11735.88|0
1700741700000|2023-11-23 12:15:00|11736.07|11736.07|11736.44|11736.44|11736.44|11736.44|11734.25|11734.25|0
1700742000000|2023-11-23 12:20:00|11735.08|11735.08|11750.47|11750.47|11750.95|11750.95|11735.08|11735.08|0
1700742300000|2023-11-23 12:25:00|11749.67|11749.67|11742.12|11742.12|11750.47|11750.47|11740.58|11740.58|0
1700742600000|2023-11-23 12:30:00|11740.27|11740.27|11736.39|11736.39|11740.27|11740.27|11736.39|11736.39|0
1700742900000|2023-11-23 12:35:00|11734.08|11734.08|11741.37|11741.37|11741.37|11741.37|11733.72|11733.72|0
1700743200000|2023-11-23 12:40:00|11740.89|11740.89|11739.12|11739.12|11740.89|11740.89|11739.12|11739.12|0
1700743500000|2023-11-23 12:45:00|11739.92|11739.92|11736.53|11736.53|11739.92|11739.92|11736.53|11736.53|0
1700743800000|2023-11-23 12:50:00|11735.85|11735.85|11739.41|11739.41|11739.41|11739.41|11735.39|11735.39|0
1700744100000|2023-11-23 12:55:00|11738.6|11738.6|11744.45|11744.45|11744.45|11744.45|11726.24|11726.24|0
1700744400000|2023-11-23 13:00:00|11743.64|11743.64|11747.01|11747.01|11749.24|11749.24|11739.77|11739.77|0
1700744700000|2023-11-23 13:05:00|11748.37|11748.37|11762.23|11762.23|11762.23|11762.23|11748.37|11748.37|0
1700745000000|2023-11-23 13:10:00|11763.58|11763.58|11770.23|11770.23|11770.23|11770.23|11763.58|11763.58|0
1700745300000|2023-11-23 13:15:00|11769.12|11769.12|11768.53|11768.53|11771.53|11771.53|11768.53|11768.53|0
1700745600000|2023-11-23 13:20:00|11772.11|11772.11|11779.14|11779.14|11779.14|11779.14|11772.11|11772.11|0
1700745900000|2023-11-23 13:25:00|11777.79|11777.79|11774.54|11774.54|11778.69|11778.69|11774.54|11774.54|0
1700746200000|2023-11-23 13:30:00|11776.16|11776.16|11772.13|11772.13|11779.24|11779.24|11771.68|11771.68|0
1700746500000|2023-11-23 13:35:00|11769.71|11769.71|11769.02|11769.02|11769.71|11769.71|11767.48|11767.48|0
1700746800000|2023-11-23 13:40:00|11769.92|11769.92|11768.96|11768.96|11772.3|11772.3|11767.07|11767.07|0
1700747100000|2023-11-23 13:45:00|11767.04|11767.04|11760.7|11760.7|11767.04|11767.04|11760.7|11760.7|0
1700747400000|2023-11-23 13:50:00|11762.16|11762.16|11763.17|11763.17|11763.52|11763.52|11762.16|11762.16|0
1700747700000|2023-11-23 13:55:00|11763.98|11763.98|11768.92|11768.92|11768.92|11768.92|11763.53|11763.53|0
1700748000000|2023-11-23 14:00:00|11768.12|11768.12|11773.01|11773.01|11773.98|11773.98|11767.22|11767.22|0
1700748300000|2023-11-23 14:05:00|11772.22|11772.22|11774.81|11774.81|11775.52|11775.52|11772.22|11772.22|0
1700748600000|2023-11-23 14:10:00|11773.69|11773.69|11767.25|11767.25|11773.69|11773.69|11765.23|11765.23|0
1700748900000|2023-11-23 14:15:00|11766.45|11766.45|11770.35|11770.35|11771.94|11771.94|11766.45|11766.45|0
1700749200000|2023-11-23 14:20:00|11771.08|11771.08|11768.11|11768.11|11771.08|11771.08|11767.21|11767.21|0
1700749500000|2023-11-23 14:25:00|11769.08|11769.08|11766.51|11766.51|11769.08|11769.08|11764.93|11764.93|0
1700749800000|2023-11-23 14:30:00|11766.97|11766.97|11774.22|11774.22|11775.57|11775.57|11766.97|11766.97|0
1700750100000|2023-11-23 14:35:00|11773.43|11773.43|11771.2|11771.2|11773.43|11773.43|11771.2|11771.2|0
1700750400000|2023-11-23 14:40:00|11770.39|11770.39|11784.04|11784.04|11784.04|11784.04|11766.68|11766.68|0
1700750700000|2023-11-23 14:45:00|11784.61|11784.61|11783.48|11783.48|11796.35|11796.35|11781.67|11781.67|0
1700751000000|2023-11-23 14:50:00|11782.74|11782.74|11782.47|11782.47|11783.2|11783.2|11778.94|11778.94|0
1700751300000|2023-11-23 14:55:00|11779.77|11779.77|11779.59|11779.59|11780.55|11780.55|11776.16|11776.16|0
1700751600000|2023-11-23 15:00:00|11780.32|11780.32|11771.19|11771.19|11780.32|11780.32|11770.38|11770.38|0
1700751900000|2023-11-23 15:05:00|11771.99|11771.99|11771.53|11771.53|11773.8|11773.8|11770.72|11770.72|0
1700752200000|2023-11-23 15:10:00|11770.72|11770.72|11769.42|11769.42|11770.72|11770.72|11769.42|11769.42|0
1700752500000|2023-11-23 15:15:00|11769.53|11769.53|11763.35|11763.35|11769.53|11769.53|11762.31|11762.31|0
1700752800000|2023-11-23 15:20:00|11764.08|11764.08|11778.11|11778.11|11779.65|11779.65|11764.08|11764.08|0
1700753100000|2023-11-23 15:25:00|11777.38|11777.38|11783.36|11783.36|11783.36|11783.36|11775.76|11775.76|0
1700753400000|2023-11-23 15:30:00|11782.91|11782.91|11784.35|11784.35|11786.41|11786.41|11782.48|11782.48|0
1700753700000|2023-11-23 15:35:00|11784.8|11784.8|11789.95|11789.95|11790.68|11790.68|11784.35|11784.35|0
1700754000000|2023-11-23 15:40:00|11790.4|11790.4|11787.97|11787.97|11797.81|11797.81|11784.02|11784.02|0
1700754300000|2023-11-23 15:45:00|11787.85|11787.85|11791.57|11791.57|11797.55|11797.55|11786.5|11786.5|0
1700754600000|2023-11-23 15:50:00|11789.38|11789.38|11787.23|11787.23|11789.83|11789.83|11785.68|11785.68|0
1700754900000|2023-11-23 15:55:00|11784.76|11784.76|11775.81|11775.81|11784.76|11784.76|11774.72|11774.72|0
1700755200000|2023-11-23 16:00:00|11775.64|11775.64|11765.3|11765.3|11776.9|11776.9|11761.79|11761.79|0
1700755500000|2023-11-23 16:05:00|11764.4|11764.4|11759.09|11759.09|11764.49|11764.49|11758.02|11758.02|0
1700755800000|2023-11-23 16:10:00|11759.89|11759.89|11755.1|11755.1|11759.89|11759.89|11752.78|11752.78|0
1700756100000|2023-11-23 16:15:00|11755.91|11755.91|11750.08|11750.08|11760.02|11760.02|11748.6|11748.6|0
1700756400000|2023-11-23 16:20:00|11750.81|11750.81|11757.93|11757.93|11762.58|11762.58|11750.81|11750.81|0
1700756700000|2023-11-23 16:25:00|11758.66|11758.66|11757.93|11757.93|11762.31|11762.31|11755.65|11755.65|0
1700813700000|2023-11-24 08:15:00|11749.83|11749.83|11743.37|11743.37|11750.73|11750.73|11742.23|11742.23|0
1700814000000|2023-11-24 08:20:00|11739.02|11739.02|11739.28|11739.28|11739.83|11739.83|11735.35|11735.35|0
1700814300000|2023-11-24 08:25:00|11741.99|11741.99|11747.61|11747.61|11747.61|11747.61|11736.68|11736.68|0
1700814600000|2023-11-24 08:30:00|11749.2|11749.2|11753.09|11753.09|11754.83|11754.83|11747.61|11747.61|0
1700814900000|2023-11-24 08:35:00|11754.05|11754.05|11744.72|11744.72|11754.05|11754.05|11744.72|11744.72|0
1700815200000|2023-11-24 08:40:00|11746.16|11746.16|11749.22|11749.22|11750.03|11750.03|11746.16|11746.16|0
1700815500000|2023-11-24 08:45:00|11748.74|11748.74|11714.81|11714.81|11748.74|11748.74|11714.81|11714.81|0
1700815800000|2023-11-24 08:50:00|11711.77|11711.77|11711.98|11711.98|11713.19|11713.19|11709.93|11709.93|0
1700816100000|2023-11-24 08:55:00|11712.21|11712.21|11698.48|11698.48|11712.89|11712.89|11695.55|11695.55|0
1700816400000|2023-11-24 09:00:00|11699.5|11699.5|11729.49|11729.49|11729.49|11729.49|11699.5|11699.5|0
1700816700000|2023-11-24 09:05:00|11729.32|11729.32|11729.32|11729.32|11729.32|11729.32|11729.32|11729.32|0
1700817000000|2023-11-24 09:10:00|11724.55|11724.55|11722.27|11722.27|11730.19|11730.19|11721.29|11721.29|0
1700817300000|2023-11-24 09:15:00|11723.17|11723.17|11733.93|11733.93|11734.81|11734.81|11723.17|11723.17|0
1700817600000|2023-11-24 09:20:00|11731.65|11731.65|11731.06|11731.06|11731.99|11731.99|11731.06|11731.06|0
1700817900000|2023-11-24 09:25:00|11729.6|11729.6|11731.06|11731.06|11731.06|11731.06|11729.6|11729.6|0
1700818200000|2023-11-24 09:30:00|11736.44|11736.44|11742.24|11742.24|11743.98|11743.98|11736.44|11736.44|0
1700818500000|2023-11-24 09:35:00|11741.79|11741.79|11756.14|11756.14|11756.95|11756.95|11741.79|11741.79|0
1700818800000|2023-11-24 09:40:00|11753.92|11753.92|11757.62|11757.62|11757.62|11757.62|11753.11|11753.11|0
1700819100000|2023-11-24 09:45:00|11758.1|11758.1|11764.62|11764.62|11764.62|11764.62|11754.66|11754.66|0
1700819400000|2023-11-24 09:50:00|11767.71|11767.71|11772.88|11772.88|11772.88|11772.88|11763.56|11763.56|0
1700819700000|2023-11-24 09:55:00|11776.71|11776.71|11781.47|11781.47|11781.97|11781.97|11776.71|11776.71|0
1700820000000|2023-11-24 10:00:00|11783.28|11783.28|11784.16|11784.16|11784.97|11784.97|11782.83|11782.83|0
1700820300000|2023-11-24 10:05:00|11785.09|11785.09|11784.04|11784.04|11788|11788|11784.04|11784.04|0
1700820600000|2023-11-24 10:10:00|11782.85|11782.85|11788.05|11788.05|11788.78|11788.78|11782.05|11782.05|0
1700820900000|2023-11-24 10:15:00|11787.32|11787.32|11787.59|11787.59|11787.59|11787.59|11786.86|11786.86|0
1700821200000|2023-11-24 10:20:00|11786.78|11786.78|11794.88|11794.88|11796.11|11796.11|11786.78|11786.78|0
1700821500000|2023-11-24 10:25:00|11794.4|11794.4|11783.41|11783.41|11794.4|11794.4|11783.41|11783.41|0
1700821800000|2023-11-24 10:30:00|11782.6|11782.6|11781.26|11781.26|11783.83|11783.83|11774.66|11774.66|0
1700822100000|2023-11-24 10:35:00|11782|11782|11783.71|11783.71|11783.71|11783.71|11780.64|11780.64|0
1700822400000|2023-11-24 10:40:00|11784.45|11784.45|11784.95|11784.95|11788.05|11788.05|11784.45|11784.45|0
1700822700000|2023-11-24 10:45:00|11786.06|11786.06|11793.28|11793.28|11793.28|11793.28|11786.06|11786.06|0
1700823000000|2023-11-24 10:50:00|11792.32|11792.32|11793.2|11793.2|11796.41|11796.41|11790.65|11790.65|0
1700823300000|2023-11-24 10:55:00|11798.93|11798.93|11807.94|11807.94|11808.69|11808.69|11798.93|11798.93|0
1700823600000|2023-11-24 11:00:00|11806.81|11806.81|11794.54|11794.54|11806.81|11806.81|11794.54|11794.54|0
1700823900000|2023-11-24 11:05:00|11793.43|11793.43|11794.23|11794.23|11794.23|11794.23|11792.62|11792.62|0
1700824200000|2023-11-24 11:10:00|11795.04|11795.04|11791.64|11791.64|11795.1|11795.1|11789.65|11789.65|0
1700824500000|2023-11-24 11:15:00|11790.83|11790.83|11799.09|11799.09|11799.09|11799.09|11790.83|11790.83|0
1700824800000|2023-11-24 11:20:00|11799.89|11799.89|11800.87|11800.87|11800.87|11800.87|11796.86|11796.86|0
1700825100000|2023-11-24 11:25:00|11801.32|11801.32|11800.14|11800.14|11801.77|11801.77|11800.14|11800.14|0
1700825400000|2023-11-24 11:30:00|11801.94|11801.94|11799.3|11799.3|11804.52|11804.52|11798.49|11798.49|0
1700825700000|2023-11-24 11:35:00|11797.68|11797.68|11796.42|11796.42|11797.68|11797.68|11796.42|11796.42|0
1700826000000|2023-11-24 11:40:00|11794.96|11794.96|11786.97|11786.97|11798.16|11798.16|11786.97|11786.97|0
1700826300000|2023-11-24 11:45:00|11787.45|11787.45|11786.73|11786.73|11792|11792|11786.46|11786.46|0
1700826600000|2023-11-24 11:50:00|11786|11786|11794.68|11794.68|11794.68|11794.68|11786|11786|0
1700826900000|2023-11-24 11:55:00|11796.03|11796.03|11788.89|11788.89|11796.03|11796.03|11787.96|11787.96|0
1700827200000|2023-11-24 12:00:00|11783.96|11783.96|11774.37|11774.37|11783.96|11783.96|11768.76|11768.76|0
1700827500000|2023-11-24 12:05:00|11773.63|11773.63|11772.37|11772.37|11773.63|11773.63|11772.37|11772.37|0
1700827800000|2023-11-24 12:10:00|11773.18|11773.18|11779.36|11779.36|11779.36|11779.36|11773.01|11773.01|0
1700828100000|2023-11-24 12:15:00|11780.26|11780.26|11772.85|11772.85|11781.61|11781.61|11772.85|11772.85|0
1700828400000|2023-11-24 12:20:00|11774.44|11774.44|11777.73|11777.73|11777.73|11777.73|11773.75|11773.75|0
1700828700000|2023-11-24 12:25:00|11777.28|11777.28|11775.73|11775.73|11777.28|11777.28|11775.73|11775.73|0
1700829000000|2023-11-24 12:30:00|11776.19|11776.19|11782.71|11782.71|11782.71|11782.71|11774.72|11774.72|0
1700829300000|2023-11-24 12:35:00|11783.61|11783.61|11787.81|11787.81|11788.06|11788.06|11783.61|11783.61|0
1700829600000|2023-11-24 12:40:00|11788.55|11788.55|11791.15|11791.15|11791.15|11791.15|11788.55|11788.55|0
1700829900000|2023-11-24 12:45:00|11789.8|11789.8|11799.16|11799.16|11799.5|11799.5|11789.32|11789.32|0
1700830200000|2023-11-24 12:50:00|11800.06|11800.06|11798.6|11798.6|11800.23|11800.23|11797.86|11797.86|0
1700830500000|2023-11-24 12:55:00|11797.63|11797.63|11786.44|11786.44|11797.63|11797.63|11786.44|11786.44|0
1700830800000|2023-11-24 13:00:00|11784.63|11784.63|11786.45|11786.45|11787.14|11787.14|11783.9|11783.9|0
1700831100000|2023-11-24 13:05:00|11785.64|11785.64|11786.45|11786.45|11786.45|11786.45|11785.64|11785.64|0
1700831400000|2023-11-24 13:10:00|11784.95|11784.95|11779.62|11779.62|11790.15|11790.15|11779.62|11779.62|0
1700831700000|2023-11-24 13:15:00|11778.66|11778.66|11769.84|11769.84|11778.66|11778.66|11769.84|11769.84|0
1700832000000|2023-11-24 13:20:00|11769.5|11769.5|11771.98|11771.98|11772.79|11772.79|11767.1|11767.1|0
1700832300000|2023-11-24 13:25:00|11771.53|11771.53|11777.37|11777.37|11777.37|11777.37|11770.63|11770.63|0
1700832600000|2023-11-24 13:30:00|11776.47|11776.47|11780.09|11780.09|11780.54|11780.54|11771.91|11771.91|0
1700832900000|2023-11-24 13:35:00|11780.54|11780.54|11777.33|11777.33|11781.66|11781.66|11776.43|11776.43|0
1700833200000|2023-11-24 13:40:00|11775.53|11775.53|11772.26|11772.26|11775.53|11775.53|11771.14|11771.14|0
1700833500000|2023-11-24 13:45:00|11773.07|11773.07|11775.6|11775.6|11775.6|11775.6|11771.45|11771.45|0
1700833800000|2023-11-24 13:50:00|11776.5|11776.5|11796.18|11796.18|11796.18|11796.18|11776.5|11776.5|0
1700834100000|2023-11-24 13:55:00|11796.66|11796.66|11794.47|11794.47|11797.89|11797.89|11794.02|11794.02|0
1700834400000|2023-11-24 14:00:00|11795.94|11795.94|11797.48|11797.48|11798.92|11798.92|11795.94|11795.94|0
1700834700000|2023-11-24 14:05:00|11798.29|11798.29|11797.23|11797.23|11798.29|11798.29|11796.82|11796.82|0
1700835000000|2023-11-24 14:10:00|11798.84|11798.84|11791.2|11791.2|11798.84|11798.84|11791.2|11791.2|0
1700835300000|2023-11-24 14:15:00|11790.97|11790.97|11789.6|11789.6|11790.97|11790.97|11787.63|11787.63|0
1700835600000|2023-11-24 14:20:00|11788.64|11788.64|11788.94|11788.94|11790.03|11790.03|11786.85|11786.85|0
1700835900000|2023-11-24 14:25:00|11788.04|11788.04|11777.25|11777.25|11788.04|11788.04|11777.25|11777.25|0
1700836200000|2023-11-24 14:30:00|11777.99|11777.99|11762.96|11762.96|11778.79|11778.79|11759.95|11759.95|0
1700836500000|2023-11-24 14:35:00|11761.84|11761.84|11767.72|11767.72|11770.54|11770.54|11761.84|11761.84|0
1700836800000|2023-11-24 14:40:00|11768.95|11768.95|11781.11|11781.11|11781.11|11781.11|11768.95|11768.95|0
1700837100000|2023-11-24 14:45:00|11780.31|11780.31|11751.79|11751.79|11780.31|11780.31|11748.57|11748.57|0
1700837400000|2023-11-24 14:50:00|11752.25|11752.25|11764.37|11764.37|11764.37|11764.37|11751.79|11751.79|0
1700837700000|2023-11-24 14:55:00|11771.14|11771.14|11779.6|11779.6|11786.73|11786.73|11770.24|11770.24|0
1700838000000|2023-11-24 15:00:00|11780.05|11780.05|11776.74|11776.74|11781.3|11781.3|11773.01|11773.01|0
1700838300000|2023-11-24 15:05:00|11777.54|11777.54|11779.57|11779.57|11780.39|11780.39|11777.54|11777.54|0
1700838600000|2023-11-24 15:10:00|11780.38|11780.38|11771.42|11771.42|11782.09|11782.09|11768.35|11768.35|0
1700838900000|2023-11-24 15:15:00|11771.9|11771.9|11773.31|11773.31|11777.91|11777.91|11771.9|11771.9|0
1700839200000|2023-11-24 15:20:00|11774.95|11774.95|11775.91|11775.91|11778.63|11778.63|11774.95|11774.95|0
1700839500000|2023-11-24 15:25:00|11775.46|11775.46|11786.28|11786.28|11786.28|11786.28|11775.46|11775.46|0
1700839800000|2023-11-24 15:30:00|11787.09|11787.09|11787.78|11787.78|11789.46|11789.46|11787.09|11787.09|0
1700840100000|2023-11-24 15:35:00|11787.05|11787.05|11783.12|11783.12|11789.03|11789.03|11781.02|11781.02|0
1700840400000|2023-11-24 15:40:00|11781.89|11781.89|11776.14|11776.14|11781.89|11781.89|11776.14|11776.14|0
1700840700000|2023-11-24 15:45:00|11776.25|11776.25|11759.94|11759.94|11776.25|11776.25|11757.26|11757.26|0
1700841000000|2023-11-24 15:50:00|11761.4|11761.4|11770.87|11770.87|11771.29|11771.29|11761.12|11761.12|0
1700841300000|2023-11-24 15:55:00|11771.49|11771.49|11776.96|11776.96|11777.93|11777.93|11771.49|11771.49|0
1700841600000|2023-11-24 16:00:00|11776.51|11776.51|11777.86|11777.86|11778.49|11778.49|11776.48|11776.48|0
1700841900000|2023-11-24 16:05:00|11777.41|11777.41|11770.59|11770.59|11777.86|11777.86|11767.59|11767.59|0
1700842200000|2023-11-24 16:10:00|11771.4|11771.4|11781.73|11781.73|11782.84|11782.84|11770.95|11770.95|0
1700842500000|2023-11-24 16:15:00|11783.36|11783.36|11780.51|11780.51|11784.8|11784.8|11779.7|11779.7|0
1700842800000|2023-11-24 16:20:00|11780.06|11780.06|11780.03|11780.03|11782.26|11782.26|11775.04|11775.04|0
1700843100000|2023-11-24 16:25:00|11780.51|11780.51|11775.19|11775.19|11783.15|11783.15|11770.16|11770.16|0
1701072900000|2023-11-27 08:15:00|11786|11786|11824.74|11824.74|11825.4|11825.4|11785.21|11785.21|0
1701073200000|2023-11-27 08:20:00|11826.21|11826.21|11837.62|11837.62|11838.05|11838.05|11826.21|11826.21|0
1701073500000|2023-11-27 08:25:00|11836.38|11836.38|11860.91|11860.91|11860.91|11860.91|11836.38|11836.38|0
1701073800000|2023-11-27 08:30:00|11862.83|11862.83|11855.16|11855.16|11866.99|11866.99|11855.16|11855.16|0
1701074100000|2023-11-27 08:35:00|11855.61|11855.61|11846.47|11846.47|11859.87|11859.87|11846.47|11846.47|0
1701074400000|2023-11-27 08:40:00|11845.67|11845.67|11843.26|11843.26|11845.67|11845.67|11843.26|11843.26|0
1701074700000|2023-11-27 08:45:00|11841.34|11841.34|11845.64|11845.64|11851.21|11851.21|11841.34|11841.34|0
1701075000000|2023-11-27 08:50:00|11843.84|11843.84|11845.17|11845.17|11845.45|11845.45|11843.03|11843.03|0
1701075300000|2023-11-27 08:55:00|11846.4|11846.4|11848.92|11848.92|11854.62|11854.62|11843.47|11843.47|0
1701075600000|2023-11-27 09:00:00|11850.37|11850.37|11852.04|11852.04|11854.2|11854.2|11849.47|11849.47|0
1701075900000|2023-11-27 09:05:00|11852.49|11852.49|11840.11|11840.11|11852.49|11852.49|11840.11|11840.11|0
1701076200000|2023-11-27 09:10:00|11838.26|11838.26|11836.83|11836.83|11838.26|11838.26|11834.36|11834.36|0
1701076500000|2023-11-27 09:15:00|11836.6|11836.6|11836.01|11836.01|11836.81|11836.81|11831.85|11831.85|0
1701076800000|2023-11-27 09:20:00|11837.48|11837.48|11836.32|11836.32|11840.47|11840.47|11836.32|11836.32|0
1701077100000|2023-11-27 09:25:00|11835.84|11835.84|11829.57|11829.57|11837.52|11837.52|11829.57|11829.57|0
1701077400000|2023-11-27 09:30:00|11827.98|11827.98|11822.56|11822.56|11827.98|11827.98|11822.56|11822.56|0
1701077700000|2023-11-27 09:35:00|11823.36|11823.36|11822.72|11822.72|11825.56|11825.56|11821.99|11821.99|0
1701078000000|2023-11-27 09:40:00|11823.46|11823.46|11808.32|11808.32|11825.6|11825.6|11808.32|11808.32|0
1701078300000|2023-11-27 09:45:00|11802.7|11802.7|11799.91|11799.91|11803.15|11803.15|11799.1|11799.1|0
1701078600000|2023-11-27 09:50:00|11799.8|11799.8|11800.53|11800.53|11801.12|11801.12|11796.81|11796.81|0
1701078900000|2023-11-27 09:55:00|11799.18|11799.18|11802.42|11802.42|11804.13|11804.13|11795.86|11795.86|0
1701079200000|2023-11-27 10:00:00|11803.22|11803.22|11815.2|11815.2|11815.2|11815.2|11803.22|11803.22|0
1701079500000|2023-11-27 10:05:00|11815.65|11815.65|11820.34|11820.34|11820.34|11820.34|11815.65|11815.65|0
1701079800000|2023-11-27 10:10:00|11822.6|11822.6|11856.22|11856.22|11857.67|11857.67|11822.6|11822.6|0
1701080100000|2023-11-27 10:15:00|11858.45|11858.45|11849.9|11849.9|11859.74|11859.74|11849.9|11849.9|0
1701080400000|2023-11-27 10:20:00|11848.31|11848.31|11849.15|11849.15|11849.15|11849.15|11847.2|11847.2|0
1701080700000|2023-11-27 10:25:00|11848.34|11848.34|11844.12|11844.12|11850.09|11850.09|11842.2|11842.2|0
1701081000000|2023-11-27 10:30:00|11844.91|11844.91|11838.88|11838.88|11844.91|11844.91|11838.88|11838.88|0
1701081300000|2023-11-27 10:35:00|11839.56|11839.56|11832.71|11832.71|11839.56|11839.56|11831|11831|0
1701081600000|2023-11-27 10:40:00|11833.44|11833.44|11825.28|11825.28|11833.44|11833.44|11825.28|11825.28|0
1701081900000|2023-11-27 10:45:00|11824.79|11824.79|11823.4|11823.4|11824.79|11824.79|11821.6|11821.6|0
1701082200000|2023-11-27 10:50:00|11825.56|11825.56|11825.44|11825.44|11827.02|11827.02|11825.44|11825.44|0
1701082500000|2023-11-27 10:55:00|11824.53|11824.53|11825.78|11825.78|11825.78|11825.78|11820.37|11820.37|0
1701082800000|2023-11-27 11:00:00|11823.98|11823.98|11824.97|11824.97|11833.69|11833.69|11823.18|11823.18|0
1701083100000|2023-11-27 11:05:00|11823.62|11823.62|11819.42|11819.42|11823.62|11823.62|11818.97|11818.97|0
1701083400000|2023-11-27 11:10:00|11819.87|11819.87|11819.93|11819.93|11820.74|11820.74|11816.98|11816.98|0
1701083700000|2023-11-27 11:15:00|11819.03|11819.03|11809.22|11809.22|11819.03|11819.03|11809.22|11809.22|0
1701084000000|2023-11-27 11:20:00|11809.84|11809.84|11808.8|11808.8|11809.84|11809.84|11805.83|11805.83|0
1701084300000|2023-11-27 11:25:00|11809.42|11809.42|11809.34|11809.34|11810.15|11810.15|11809.34|11809.34|0
1701084600000|2023-11-27 11:30:00|11807.75|11807.75|11807.75|11807.75|11807.75|11807.75|11807.75|11807.75|0
1701084900000|2023-11-27 11:35:00|11808.32|11808.32|11808.64|11808.64|11808.64|11808.64|11798.74|11798.74|0
1701085200000|2023-11-27 11:40:00|11808.19|11808.19|11800.36|11800.36|11808.19|11808.19|11800.36|11800.36|0
1701085500000|2023-11-27 11:45:00|11799.46|11799.46|11800.33|11800.33|11801.23|11801.23|11798.49|11798.49|0
1701085800000|2023-11-27 11:50:00|11799.52|11799.52|11793.58|11793.58|11799.52|11799.52|11789.86|11789.86|0
1701086100000|2023-11-27 11:55:00|11793.13|11793.13|11802.93|11802.93|11805.72|11805.72|11793.13|11793.13|0
1701086400000|2023-11-27 12:00:00|11802.12|11802.12|11804.41|11804.41|11804.96|11804.96|11800.5|11800.5|0
1701086700000|2023-11-27 12:05:00|11805.22|11805.22|11813.3|11813.3|11813.75|11813.75|11805.22|11805.22|0
1701087000000|2023-11-27 12:10:00|11814.41|11814.41|11822.56|11822.56|11822.56|11822.56|11814.41|11814.41|0
1701087300000|2023-11-27 12:15:00|11821.6|11821.6|11818.15|11818.15|11822.33|11822.33|11818.15|11818.15|0
1701087600000|2023-11-27 12:20:00|11818.89|11818.89|11833.88|11833.88|11834.78|11834.78|11818.89|11818.89|0
1701087900000|2023-11-27 12:25:00|11833.43|11833.43|11823.4|11823.4|11833.43|11833.43|11819.96|11819.96|0
1701088200000|2023-11-27 12:30:00|11824.21|11824.21|11830.82|11830.82|11833.02|11833.02|11824.21|11824.21|0
1701088500000|2023-11-27 12:35:00|11831.62|11831.62|11836.62|11836.62|11837.07|11837.07|11830.05|11830.05|0
1701088800000|2023-11-27 12:40:00|11837.43|11837.43|11833.56|11833.56|11837.43|11837.43|11832.66|11832.66|0
1701089100000|2023-11-27 12:45:00|11835.18|11835.18|11833.54|11833.54|11835.18|11835.18|11830.61|11830.61|0
1701089400000|2023-11-27 12:50:00|11834.98|11834.98|11839.23|11839.23|11844.92|11844.92|11834.98|11834.98|0
1701089700000|2023-11-27 12:55:00|11839.46|11839.46|11835.34|11835.34|11839.46|11839.46|11835.34|11835.34|0
1701090000000|2023-11-27 13:00:00|11834.53|11834.53|11842.99|11842.99|11842.99|11842.99|11834.53|11834.53|0
1701090300000|2023-11-27 13:05:00|11841.52|11841.52|11848.6|11848.6|11849.33|11849.33|11841.52|11841.52|0
1701090600000|2023-11-27 13:10:00|11847.79|11847.79|11840.86|11840.86|11847.79|11847.79|11840.86|11840.86|0
1701090900000|2023-11-27 13:15:00|11840.97|11840.97|11835.81|11835.81|11840.97|11840.97|11835.81|11835.81|0
1701091200000|2023-11-27 13:20:00|11836.29|11836.29|11833.24|11833.24|11837.74|11837.74|11832.06|11832.06|0
1701091500000|2023-11-27 13:25:00|11834.21|11834.21|11834.24|11834.24|11834.94|11834.94|11830.97|11830.97|0
1701091800000|2023-11-27 13:30:00|11831.82|11831.82|11833.1|11833.1|11833.1|11833.1|11824.9|11824.9|0
1701092100000|2023-11-27 13:35:00|11833.58|11833.58|11828.15|11828.15|11833.58|11833.58|11825.95|11825.95|0
1701092400000|2023-11-27 13:40:00|11829.5|11829.5|11844.27|11844.27|11844.27|11844.27|11829.5|11829.5|0
1701092700000|2023-11-27 13:45:00|11844.75|11844.75|11842.73|11842.73|11847.26|11847.26|11840.57|11840.57|0
1701093000000|2023-11-27 13:50:00|11843.63|11843.63|11842.82|11842.82|11844.44|11844.44|11842.82|11842.82|0
1701093300000|2023-11-27 13:55:00|11844.44|11844.44|11842.82|11842.82|11844.44|11844.44|11842.82|11842.82|0
1701093600000|2023-11-27 14:00:00|11843.63|11843.63|11836.11|11836.11|11843.72|11843.72|11836.11|11836.11|0
1701093900000|2023-11-27 14:05:00|11835.99|11835.99|11837.07|11837.07|11837.07|11837.07|11833.88|11833.88|0
1701094200000|2023-11-27 14:10:00|11836.62|11836.62|11824.35|11824.35|11837.16|11837.16|11824.35|11824.35|0
1701094500000|2023-11-27 14:15:00|11823.55|11823.55|11824.48|11824.48|11825.22|11825.22|11821.3|11821.3|0
1701094800000|2023-11-27 14:20:00|11822.23|11822.23|11827.65|11827.65|11830.36|11830.36|11821.33|11821.33|0
1701095100000|2023-11-27 14:25:00|11824.95|11824.95|11823.2|11823.2|11827.04|11827.04|11821.85|11821.85|0
1701095400000|2023-11-27 14:30:00|11825.42|11825.42|11827.61|11827.61|11839.35|11839.35|11825.42|11825.42|0
1701095700000|2023-11-27 14:35:00|11829.06|11829.06|11834.06|11834.06|11838.44|11838.44|11829.06|11829.06|0
1701096000000|2023-11-27 14:40:00|11834.96|11834.96|11842.8|11842.8|11842.8|11842.8|11831.94|11831.94|0
1701096300000|2023-11-27 14:45:00|11842.92|11842.92|11851.53|11851.53|11858.41|11858.41|11842.8|11842.8|0
1701096600000|2023-11-27 14:50:00|11851.05|11851.05|11845.31|11845.31|11851.05|11851.05|11844.86|11844.86|0
1701096900000|2023-11-27 14:55:00|11844.97|11844.97|11856.7|11856.7|11858.49|11858.49|11844.97|11844.97|0
1701097200000|2023-11-27 15:00:00|11857.18|11857.18|11835.59|11835.59|11861.16|11861.16|11835.59|11835.59|0
1701097500000|2023-11-27 15:05:00|11835.14|11835.14|11845.78|11845.78|11846.89|11846.89|11821.31|11821.31|0
1701097800000|2023-11-27 15:10:00|11846.74|11846.74|11854.69|11854.69|11854.69|11854.69|11846.74|11846.74|0
1701098100000|2023-11-27 15:15:00|11856.49|11856.49|11861.56|11861.56|11867.28|11867.28|11856.49|11856.49|0
1701098400000|2023-11-27 15:20:00|11861.14|11861.14|11840.35|11840.35|11861.14|11861.14|11840.35|11840.35|0
1701098700000|2023-11-27 15:25:00|11841.15|11841.15|11844.34|11844.34|11850.75|11850.75|11841.15|11841.15|0
1701099000000|2023-11-27 15:30:00|11842.88|11842.88|11851.11|11851.11|11851.11|11851.11|11842.88|11842.88|0
1701099300000|2023-11-27 15:35:00|11851.85|11851.85|11852.09|11852.09|11858.88|11858.88|11851.85|11851.85|0
1701099600000|2023-11-27 15:40:00|11852.99|11852.99|11861.89|11861.89|11863.28|11863.28|11852.09|11852.09|0
1701099900000|2023-11-27 15:45:00|11862.51|11862.51|11864.84|11864.84|11865.76|11865.76|11861.7|11861.7|0
1701100200000|2023-11-27 15:50:00|11864.05|11864.05|11861.22|11861.22|11867.9|11867.9|11861.22|11861.22|0
1701100500000|2023-11-27 15:55:00|11861.95|11861.95|11862.77|11862.77|11865.03|11865.03|11861.62|11861.62|0
1701100800000|2023-11-27 16:00:00|11863.25|11863.25|11857.3|11857.3|11863.25|11863.25|11847.1|11847.1|0
1701101100000|2023-11-27 16:05:00|11857.78|11857.78|11858.35|11858.35|11858.7|11858.7|11851.55|11851.55|0
1701101400000|2023-11-27 16:10:00|11857.45|11857.45|11860.95|11860.95|11862.13|11862.13|11856.41|11856.41|0
1701101700000|2023-11-27 16:15:00|11861.68|11861.68|11866.76|11866.76|11877.29|11877.29|11859.15|11859.15|0
1701102000000|2023-11-27 16:20:00|11866.55|11866.55|11872.68|11872.68|11877.25|11877.25|11866.55|11866.55|0
1701102300000|2023-11-27 16:25:00|11871.78|11871.78|11876.42|11876.42|11881.19|11881.19|11869.74|11869.74|0
1701159300000|2023-11-28 08:15:00|11865.72|11865.72|11851.71|11851.71|11866.68|11866.68|11849.78|11849.78|0
1701159600000|2023-11-28 08:20:00|11850.12|11850.12|11846.87|11846.87|11851.58|11851.58|11845.58|11845.58|0
1701159900000|2023-11-28 08:25:00|11848.49|11848.49|11821.45|11821.45|11851.76|11851.76|11821.45|11821.45|0
1701160200000|2023-11-28 08:30:00|11815.12|11815.12|11786.36|11786.36|11815.12|11815.12|11785.62|11785.62|0
1701160500000|2023-11-28 08:35:00|11787.82|11787.82|11797|11797|11804.01|11804.01|11787.67|11787.67|0
1701160800000|2023-11-28 08:40:00|11795.42|11795.42|11773.91|11773.91|11795.42|11795.42|11769.73|11769.73|0
1701161100000|2023-11-28 08:45:00|11774.14|11774.14|11773.3|11773.3|11775.15|11775.15|11766.83|11766.83|0
1701161400000|2023-11-28 08:50:00|11772.57|11772.57|11787.8|11787.8|11791.67|11791.67|11771.76|11771.76|0
1701161700000|2023-11-28 08:55:00|11788.53|11788.53|11785.82|11785.82|11789.34|11789.34|11785.82|11785.82|0
1701162000000|2023-11-28 09:00:00|11789.06|11789.06|11785.17|11785.17|11791.09|11791.09|11784.36|11784.36|0
1701162300000|2023-11-28 09:05:00|11786.4|11786.4|11783.48|11783.48|11787.36|11787.36|11782.58|11782.58|0
1701162600000|2023-11-28 09:10:00|11781.25|11781.25|11780.04|11780.04|11784.18|11784.18|11780.04|11780.04|0
1701162900000|2023-11-28 09:15:00|11780.94|11780.94|11787.15|11787.15|11787.15|11787.15|11780.94|11780.94|0
1701163200000|2023-11-28 09:20:00|11786.67|11786.67|11780.97|11780.97|11786.67|11786.67|11778.1|11778.1|0
1701163500000|2023-11-28 09:25:00|11781.45|11781.45|11806.51|11806.51|11806.51|11806.51|11780.72|11780.72|0
1701163800000|2023-11-28 09:30:00|11805.04|11805.04|11818.51|11818.51|11818.51|11818.51|11804.56|11804.56|0
1701164100000|2023-11-28 09:35:00|11818.03|11818.03|11815.37|11815.37|11818.03|11818.03|11815.37|11815.37|0
1701164400000|2023-11-28 09:40:00|11814.41|11814.41|11805.75|11805.75|11814.96|11814.96|11805.75|11805.75|0
1701164700000|2023-11-28 09:45:00|11805.02|11805.02|11824.46|11824.46|11824.46|11824.46|11805.02|11805.02|0
1701165000000|2023-11-28 09:50:00|11823.56|11823.56|11817.96|11817.96|11823.56|11823.56|11813.44|11813.44|0
1701165300000|2023-11-28 09:55:00|11816.85|11816.85|11811.13|11811.13|11816.85|11816.85|11810.77|11810.77|0
1701165600000|2023-11-28 10:00:00|11811.86|11811.86|11810.6|11810.6|11811.86|11811.86|11810.51|11810.51|0
1701165900000|2023-11-28 10:05:00|11811.09|11811.09|11806.46|11806.46|11811.79|11811.79|11803.11|11803.11|0
1701166200000|2023-11-28 10:10:00|11806.35|11806.35|11794.76|11794.76|11806.35|11806.35|11794.76|11794.76|0
1701166500000|2023-11-28 10:15:00|11793.96|11793.96|11774.37|11774.37|11795.82|11795.82|11773.63|11773.63|0
1701166800000|2023-11-28 10:20:00|11772.9|11772.9|11779.56|11779.56|11779.56|11779.56|11768.94|11768.94|0
1701167100000|2023-11-28 10:25:00|11778.1|11778.1|11778.07|11778.07|11781.58|11781.58|11776.15|11776.15|0
1701167400000|2023-11-28 10:30:00|11777.11|11777.11|11782.02|11782.02|11785.68|11785.68|11776.54|11776.54|0
1701167700000|2023-11-28 10:35:00|11781.57|11781.57|11767.2|11767.2|11781.57|11781.57|11767.2|11767.2|0
1701168000000|2023-11-28 10:40:00|11766.23|11766.23|11766.47|11766.47|11769.74|11769.74|11765.88|11765.88|0
1701168300000|2023-11-28 10:45:00|11765.12|11765.12|11764.41|11764.41|11765.12|11765.12|11758.68|11758.68|0
1701168600000|2023-11-28 10:50:00|11765.37|11765.37|11765.74|11765.74|11767.36|11767.36|11764.56|11764.56|0
1701168900000|2023-11-28 10:55:00|11766.09|11766.09|11764.68|11764.68|11766.09|11766.09|11763.87|11763.87|0
1701169200000|2023-11-28 11:00:00|11765.8|11765.8|11770.3|11770.3|11771.11|11771.11|11765.8|11765.8|0
1701169500000|2023-11-28 11:05:00|11775.14|11775.14|11776.17|11776.17|11781.24|11781.24|11775.14|11775.14|0
1701169800000|2023-11-28 11:10:00|11776.9|11776.9|11770.55|11770.55|11776.9|11776.9|11770.55|11770.55|0
1701170100000|2023-11-28 11:15:00|11770.2|11770.2|11767.6|11767.6|11770.2|11770.2|11761.62|11761.62|0
1701170400000|2023-11-28 11:20:00|11769.04|11769.04|11766.69|11766.69|11769.04|11769.04|11763.68|11763.68|0
1701170700000|2023-11-28 11:25:00|11767.59|11767.59|11779.46|11779.46|11779.46|11779.46|11767.59|11767.59|0
1701171000000|2023-11-28 11:30:00|11779.91|11779.91|11775.77|11775.77|11779.91|11779.91|11775.77|11775.77|0
1701171300000|2023-11-28 11:35:00|11774.98|11774.98|11762.72|11762.72|11774.98|11774.98|11762.72|11762.72|0
1701171600000|2023-11-28 11:40:00|11763.45|11763.45|11762.55|11762.55|11763.45|11763.45|11762.55|11762.55|0
1701171900000|2023-11-28 11:45:00|11763|11763|11765.93|11765.93|11766.73|11766.73|11761.74|11761.74|0
1701172200000|2023-11-28 11:50:00|11764.46|11764.46|11760.26|11760.26|11764.74|11764.74|11760.26|11760.26|0
1701172500000|2023-11-28 11:55:00|11759.64|11759.64|11746.7|11746.7|11759.64|11759.64|11746.7|11746.7|0
1701172800000|2023-11-28 12:00:00|11745.12|11745.12|11747.36|11747.36|11749.25|11749.25|11743.37|11743.37|0
1701173100000|2023-11-28 12:05:00|11746.63|11746.63|11745.66|11745.66|11747.11|11747.11|11745.41|11745.41|0
1701173400000|2023-11-28 12:10:00|11744.7|11744.7|11734.92|11734.92|11745.18|11745.18|11733.91|11733.91|0
1701173700000|2023-11-28 12:15:00|11735.04|11735.04|11739.94|11739.94|11741.05|11741.05|11735.04|11735.04|0
1701174000000|2023-11-28 12:20:00|11740.05|11740.05|11747.51|11747.51|11747.51|11747.51|11740.05|11740.05|0
1701174300000|2023-11-28 12:25:00|11748.9|11748.9|11757.1|11757.1|11758.74|11758.74|11748.9|11748.9|0
1701174600000|2023-11-28 12:30:00|11757.55|11757.55|11767.45|11767.45|11770.33|11770.33|11757.55|11757.55|0
1701174900000|2023-11-28 12:35:00|11769.16|11769.16|11765.27|11765.27|11769.16|11769.16|11765.27|11765.27|0
1701175200000|2023-11-28 12:40:00|11763.2|11763.2|11761.49|11761.49|11764.17|11764.17|11761.49|11761.49|0
1701175500000|2023-11-28 12:45:00|11761.39|11761.39|11762.55|11762.55|11763.03|11763.03|11761.39|11761.39|0
1701175800000|2023-11-28 12:50:00|11761.64|11761.64|11759.69|11759.69|11761.64|11761.64|11755.4|11755.4|0
1701176100000|2023-11-28 12:55:00|11760.65|11760.65|11776.63|11776.63|11776.65|11776.65|11760.65|11760.65|0
1701176400000|2023-11-28 13:00:00|11781.57|11781.57|11773.69|11773.69|11786.81|11786.81|11772.58|11772.58|0
1701176700000|2023-11-28 13:05:00|11773.21|11773.21|11764.5|11764.5|11775.05|11775.05|11764.5|11764.5|0
1701177000000|2023-11-28 13:10:00|11762.88|11762.88|11769|11769|11770.07|11770.07|11762.15|11762.15|0
1701177300000|2023-11-28 13:15:00|11772|11772|11788.28|11788.28|11788.28|11788.28|11772|11772|0
1701177600000|2023-11-28 13:20:00|11788.76|11788.76|11786.05|11786.05|11788.76|11788.76|11779.02|11779.02|0
1701177900000|2023-11-28 13:25:00|11786.28|11786.28|11786.32|11786.32|11788.59|11788.59|11784.75|11784.75|0
1701178200000|2023-11-28 13:30:00|11787.05|11787.05|11797.57|11797.57|11799.77|11799.77|11786.32|11786.32|0
1701178500000|2023-11-28 13:35:00|11796.84|11796.84|11794.72|11794.72|11798.48|11798.48|11794.72|11794.72|0
1701178800000|2023-11-28 13:40:00|11796.18|11796.18|11812.56|11812.56|11813.47|11813.47|11795.45|11795.45|0
1701179100000|2023-11-28 13:45:00|11809.15|11809.15|11792.8|11792.8|11809.63|11809.63|11791.18|11791.18|0
1701179400000|2023-11-28 13:50:00|11793.53|11793.53|11806.2|11806.2|11806.2|11806.2|11793.53|11793.53|0
1701179700000|2023-11-28 13:55:00|11805.47|11805.47|11788.75|11788.75|11806.28|11806.28|11788.75|11788.75|0
1701180000000|2023-11-28 14:00:00|11787.85|11787.85|11775.02|11775.02|11800.82|11800.82|11774.57|11774.57|0
1701180300000|2023-11-28 14:05:00|11776.89|11776.89|11785.91|11785.91|11785.91|11785.91|11776.89|11776.89|0
1701180600000|2023-11-28 14:10:00|11786.72|11786.72|11785.35|11785.35|11787.45|11787.45|11783.64|11783.64|0
1701180900000|2023-11-28 14:15:00|11787.73|11787.73|11777.21|11777.21|11790.1|11790.1|11777.21|11777.21|0
1701181200000|2023-11-28 14:20:00|11775.75|11775.75|11764.48|11764.48|11775.75|11775.75|11763.58|11763.58|0
1701181500000|2023-11-28 14:25:00|11763.68|11763.68|11770.66|11770.66|11771.65|11771.65|11763.68|11763.68|0
1701181800000|2023-11-28 14:30:00|11769.19|11769.19|11747.91|11747.91|11769.19|11769.19|11745.71|11745.71|0
1701182100000|2023-11-28 14:35:00|11748.71|11748.71|11769.35|11769.35|11771.71|11771.71|11747.43|11747.43|0
1701182400000|2023-11-28 14:40:00|11768.54|11768.54|11757.43|11757.43|11768.54|11768.54|11757.43|11757.43|0
1701182700000|2023-11-28 14:45:00|11758.16|11758.16|11776.44|11776.44|11782.04|11782.04|11758.16|11758.16|0
1701183000000|2023-11-28 14:50:00|11774.8|11774.8|11774.75|11774.75|11776.34|11776.34|11767.76|11767.76|0
1701183300000|2023-11-28 14:55:00|11776.19|11776.19|11771.45|11771.45|11776.19|11776.19|11766.34|11766.34|0
1701183600000|2023-11-28 15:00:00|11779.04|11779.04|11767.03|11767.03|11781.69|11781.69|11766.55|11766.55|0
1701183900000|2023-11-28 15:05:00|11768.14|11768.14|11771.1|11771.1|11773.63|11773.63|11768.14|11768.14|0
1701184200000|2023-11-28 15:10:00|11770.37|11770.37|11771.65|11771.65|11773.68|11773.68|11769.96|11769.96|0
1701184500000|2023-11-28 15:15:00|11772.1|11772.1|11778.3|11778.3|11780.23|11780.23|11772.1|11772.1|0
1701184800000|2023-11-28 15:20:00|11777.49|11777.49|11778.05|11778.05|11778.22|11778.22|11775.72|11775.72|0
1701185100000|2023-11-28 15:25:00|11780.96|11780.96|11787.19|11787.19|11787.19|11787.19|11780.23|11780.23|0
1701185400000|2023-11-28 15:30:00|11788.1|11788.1|11789.93|11789.93|11790.16|11790.16|11786.66|11786.66|0
1701185700000|2023-11-28 15:35:00|11789.12|11789.12|11800.82|11800.82|11809.02|11809.02|11788.39|11788.39|0
1701186000000|2023-11-28 15:40:00|11801.55|11801.55|11807.73|11807.73|11809.65|11809.65|11800.55|11800.55|0
1701186300000|2023-11-28 15:45:00|11806.62|11806.62|11800.97|11800.97|11806.62|11806.62|11795.98|11795.98|0
1701186600000|2023-11-28 15:50:00|11800.74|11800.74|11797.97|11797.97|11800.74|11800.74|11791.43|11791.43|0
1701186900000|2023-11-28 15:55:00|11796.2|11796.2|11806.9|11806.9|11807.06|11807.06|11794.49|11794.49|0
1701187200000|2023-11-28 16:00:00|11806|11806|11804.23|11804.23|11806.05|11806.05|11804.23|11804.23|0
1701187500000|2023-11-28 16:05:00|11804.96|11804.96|11811.28|11811.28|11811.28|11811.28|11804.96|11804.96|0
1701187800000|2023-11-28 16:10:00|11812.39|11812.39|11822.13|11822.13|11825.17|11825.17|11812.39|11812.39|0
1701188100000|2023-11-28 16:15:00|11821.32|11821.32|11826.07|11826.07|11827.3|11827.3|11819.39|11819.39|0
1701188400000|2023-11-28 16:20:00|11826.69|11826.69|11824.39|11824.39|11829.81|11829.81|11821.71|11821.71|0
1701188700000|2023-11-28 16:25:00|11823.58|11823.58|11835.64|11835.64|11835.64|11835.64|11819.02|11819.02|0
1701245700000|2023-11-29 08:15:00|11885.76|11885.76|11908.26|11908.26|11914.69|11914.69|11885.76|11885.76|0
1701246000000|2023-11-29 08:20:00|11910.64|11910.64|11887.48|11887.48|11910.64|11910.64|11879|11879|0
1701246300000|2023-11-29 08:25:00|11888.38|11888.38|11880.95|11880.95|11893.73|11893.73|11880.95|11880.95|0
1701246600000|2023-11-29 08:30:00|11881.85|11881.85|11902.96|11902.96|11902.96|11902.96|11881.85|11881.85|0
1701246900000|2023-11-29 08:35:00|11904.42|11904.42|11930.46|11930.46|11931.36|11931.36|11904.42|11904.42|0
1701247200000|2023-11-29 08:40:00|11931.26|11931.26|11912.14|11912.14|11935.42|11935.42|11909.71|11909.71|0
1701247500000|2023-11-29 08:45:00|11911.17|11911.17|11915.5|11915.5|11922.64|11922.64|11911.17|11911.17|0
1701247800000|2023-11-29 08:50:00|11912.44|11912.44|11893.5|11893.5|11912.44|11912.44|11890.19|11890.19|0
1701248100000|2023-11-29 08:55:00|11892.6|11892.6|11898.06|11898.06|11898.06|11898.06|11889.06|11889.06|0
1701248400000|2023-11-29 09:00:00|11898.96|11898.96|11903.84|11903.84|11914.06|11914.06|11898.96|11898.96|0
1701248700000|2023-11-29 09:05:00|11906.17|11906.17|11909.8|11909.8|11910.61|11910.61|11906.17|11906.17|0
1701249000000|2023-11-29 09:10:00|11906.89|11906.89|11921.41|11921.41|11922.19|11922.19|11906.89|11906.89|0
1701249300000|2023-11-29 09:15:00|11922.22|11922.22|11934.87|11934.87|11935.49|11935.49|11921.41|11921.41|0
1701249600000|2023-11-29 09:20:00|11935.68|11935.68|11946.54|11946.54|11949.69|11949.69|11934.87|11934.87|0
1701249900000|2023-11-29 09:25:00|11946.06|11946.06|11946.17|11946.17|11946.5|11946.5|11941.9|11941.9|0
1701250200000|2023-11-29 09:30:00|11946.29|11946.29|11960.67|11960.67|11960.67|11960.67|11946.29|11946.29|0
1701250500000|2023-11-29 09:35:00|11959.23|11959.23|11946.32|11946.32|11959.23|11959.23|11945.58|11945.58|0
1701250800000|2023-11-29 09:40:00|11946.8|11946.8|11946.04|11946.04|11950.87|11950.87|11938.84|11938.84|0
1701251100000|2023-11-29 09:45:00|11947|11947|11955.81|11955.81|11956.67|11956.67|11946.2|11946.2|0
1701251400000|2023-11-29 09:50:00|11956.27|11956.27|11957.01|11957.01|11957.01|11957.01|11946.13|11946.13|0
1701251700000|2023-11-29 09:55:00|11958.6|11958.6|11958.03|11958.03|11962.9|11962.9|11957.57|11957.57|0
1701252000000|2023-11-29 10:00:00|11957.92|11957.92|11966.35|11966.35|11968.12|11968.12|11956.29|11956.29|0
1701252300000|2023-11-29 10:05:00|11966.24|11966.24|11969.86|11969.86|11970.34|11970.34|11962.3|11962.3|0
1701252600000|2023-11-29 10:10:00|11967.94|11967.94|11954.68|11954.68|11968.42|11968.42|11953.57|11953.57|0
1701252900000|2023-11-29 10:15:00|11953.95|11953.95|11939.74|11939.74|11953.95|11953.95|11934.77|11934.77|0
1701253200000|2023-11-29 10:20:00|11940.54|11940.54|11935.42|11935.42|11944.77|11944.77|11934.04|11934.04|0
1701253500000|2023-11-29 10:25:00|11938.76|11938.76|11936.39|11936.39|11944.01|11944.01|11931.04|11931.04|0
1701253800000|2023-11-29 10:30:00|11935.91|11935.91|11929.85|11929.85|11936.39|11936.39|11929.12|11929.12|0
1701254100000|2023-11-29 10:35:00|11928.74|11928.74|11936.37|11936.37|11941.51|11941.51|11926.51|11926.51|0
1701254400000|2023-11-29 10:40:00|11935.89|11935.89|11918.26|11918.26|11935.89|11935.89|11918.26|11918.26|0
1701254700000|2023-11-29 10:45:00|11905.38|11905.38|11905.88|11905.88|11911|11911|11903.29|11903.29|0
1701255000000|2023-11-29 10:50:00|11902.22|11902.22|11905.92|11905.92|11911.64|11911.64|11902.22|11902.22|0
1701255300000|2023-11-29 10:55:00|11903.72|11903.72|11880|11880|11904.52|11904.52|11880|11880|0
1701255600000|2023-11-29 11:00:00|11880.74|11880.74|11890.34|11890.34|11890.34|11890.34|11880.6|11880.6|0
1701255900000|2023-11-29 11:05:00|11893.68|11893.68|11903.6|11903.6|11911.07|11911.07|11893.68|11893.68|0
1701256200000|2023-11-29 11:10:00|11904.41|11904.41|11898.24|11898.24|11905.22|11905.22|11898.24|11898.24|0
1701256500000|2023-11-29 11:15:00|11895.81|11895.81|11896.89|11896.89|11896.89|11896.89|11893.05|11893.05|0
1701256800000|2023-11-29 11:20:00|11897.79|11897.79|11909.18|11909.18|11910.45|11910.45|11897.23|11897.23|0
1701257100000|2023-11-29 11:25:00|11907.37|11907.37|11902.65|11902.65|11908.17|11908.17|11902.65|11902.65|0
1701257400000|2023-11-29 11:30:00|11901.21|11901.21|11902.83|11902.83|11905.01|11905.01|11899.51|11899.51|0
1701257700000|2023-11-29 11:35:00|11901.39|11901.39|11899.39|11899.39|11901.39|11901.39|11896.05|11896.05|0
1701258000000|2023-11-29 11:40:00|11899.87|11899.87|11911.45|11911.45|11911.45|11911.45|11897.79|11897.79|0
1701258300000|2023-11-29 11:45:00|11910.65|11910.65|11925.86|11925.86|11925.86|11925.86|11910.65|11910.65|0
1701258600000|2023-11-29 11:50:00|11931.43|11931.43|11937.31|11937.31|11937.31|11937.31|11930.14|11930.14|0
1701258900000|2023-11-29 11:55:00|11938.1|11938.1|11937.73|11937.73|11938.91|11938.91|11935.43|11935.43|0
1701259200000|2023-11-29 12:00:00|11934.39|11934.39|11928.29|11928.29|11934.39|11934.39|11923.56|11923.56|0
1701259500000|2023-11-29 12:05:00|11927.39|11927.39|11929.45|11929.45|11929.45|11929.45|11925.94|11925.94|0
1701259800000|2023-11-29 12:10:00|11929.94|11929.94|11930.34|11930.34|11932.3|11932.3|11928.72|11928.72|0
1701260100000|2023-11-29 12:15:00|11929.54|11929.54|11935.59|11935.59|11935.59|11935.59|11926.12|11926.12|0
1701260400000|2023-11-29 12:20:00|11937.82|11937.82|11947.7|11947.7|11948.96|11948.96|11937.82|11937.82|0
1701260700000|2023-11-29 12:25:00|11947.81|11947.81|11943.34|11943.34|11947.81|11947.81|11943.34|11943.34|0
1701261000000|2023-11-29 12:30:00|11944.31|11944.31|11946.92|11946.92|11946.92|11946.92|11940.97|11940.97|0
1701261300000|2023-11-29 12:35:00|11946.12|11946.12|11938.28|11938.28|11946.12|11946.12|11937.74|11937.74|0
1701261600000|2023-11-29 12:40:00|11936.7|11936.7|11933.66|11933.66|11936.7|11936.7|11933.66|11933.66|0
1701261900000|2023-11-29 12:45:00|11934.47|11934.47|11930.89|11930.89|11934.47|11934.47|11925.74|11925.74|0
1701262200000|2023-11-29 12:50:00|11930.1|11930.1|11934.16|11934.16|11934.16|11934.16|11930.1|11930.1|0
1701262500000|2023-11-29 12:55:00|11936.01|11936.01|11936.13|11936.13|11938.43|11938.43|11922.72|11922.72|0
1701262800000|2023-11-29 13:00:00|11937.24|11937.24|11917.47|11917.47|11938.69|11938.69|11917.47|11917.47|0
1701263100000|2023-11-29 13:05:00|11918.94|11918.94|11917.86|11917.86|11918.94|11918.94|11913.57|11913.57|0
1701263400000|2023-11-29 13:10:00|11920.11|11920.11|11930.3|11930.3|11930.3|11930.3|11920.11|11920.11|0
1701263700000|2023-11-29 13:15:00|11929.56|11929.56|11926.85|11926.85|11930.17|11930.17|11926.23|11926.23|0
1701264000000|2023-11-29 13:20:00|11926.62|11926.62|11932.78|11932.78|11932.78|11932.78|11925.13|11925.13|0
1701264300000|2023-11-29 13:25:00|11934.58|11934.58|11937.61|11937.61|11937.61|11937.61|11932.09|11932.09|0
1701264600000|2023-11-29 13:30:00|11938.72|11938.72|11947.63|11947.63|11950.44|11950.44|11938.72|11938.72|0
1701264900000|2023-11-29 13:35:00|11946.83|11946.83|11929.82|11929.82|11946.83|11946.83|11929.82|11929.82|0
1701265200000|2023-11-29 13:40:00|11927.22|11927.22|11940.06|11940.06|11940.06|11940.06|11923.78|11923.78|0
1701265500000|2023-11-29 13:45:00|11939.58|11939.58|11937|11937|11939.58|11939.58|11936.27|11936.27|0
1701265800000|2023-11-29 13:50:00|11935.67|11935.67|11942.58|11942.58|11943.59|11943.59|11931.04|11931.04|0
1701266100000|2023-11-29 13:55:00|11944.05|11944.05|11947.39|11947.39|11948.2|11948.2|11944.05|11944.05|0
1701266400000|2023-11-29 14:00:00|11947.51|11947.51|11954.64|11954.64|11954.64|11954.64|11947.51|11947.51|0
1701266700000|2023-11-29 14:05:00|11952.06|11952.06|11951.95|11951.95|11960.71|11960.71|11951.95|11951.95|0
1701267000000|2023-11-29 14:10:00|11953.56|11953.56|11946.26|11946.26|11955.41|11955.41|11943.74|11943.74|0
1701267300000|2023-11-29 14:15:00|11946.15|11946.15|11949.12|11949.12|11949.12|11949.12|11946|11946|0
1701267600000|2023-11-29 14:20:00|11949.93|11949.93|11954.61|11954.61|11958.47|11958.47|11949.53|11949.53|0
1701267900000|2023-11-29 14:25:00|11954.13|11954.13|11957.22|11957.22|11959.74|11959.74|11954.13|11954.13|0
1701268200000|2023-11-29 14:30:00|11959.03|11959.03|11979.88|11979.88|11982.41|11982.41|11959.03|11959.03|0
1701268500000|2023-11-29 14:35:00|11980.79|11980.79|11977.04|11977.04|11984.1|11984.1|11967.1|11967.1|0
1701268800000|2023-11-29 14:40:00|11976.93|11976.93|11962.1|11962.1|11978.73|11978.73|11962.1|11962.1|0
1701269100000|2023-11-29 14:45:00|11962.89|11962.89|11960.02|11960.02|11967.96|11967.96|11959.33|11959.33|0
1701269400000|2023-11-29 14:50:00|11958.64|11958.64|11961.12|11961.12|11961.12|11961.12|11941.9|11941.9|0
1701269700000|2023-11-29 14:55:00|11961.46|11961.46|11959.58|11959.58|11974.55|11974.55|11959.58|11959.58|0
1701270000000|2023-11-29 15:00:00|11960.02|11960.02|11970.02|11970.02|11970.02|11970.02|11959.94|11959.94|0
1701270300000|2023-11-29 15:05:00|11968.08|11968.08|11959.86|11959.86|11968.81|11968.81|11956.57|11956.57|0
1701270600000|2023-11-29 15:10:00|11960.83|11960.83|11961.64|11961.64|11965.56|11965.56|11956.96|11956.96|0
1701270900000|2023-11-29 15:15:00|11969.05|11969.05|11962.37|11962.37|11969.53|11969.53|11960.64|11960.64|0
1701271200000|2023-11-29 15:20:00|11960.02|11960.02|11961.2|11961.2|11970.11|11970.11|11960.02|11960.02|0
1701271500000|2023-11-29 15:25:00|11962.1|11962.1|11955.59|11955.59|11962.1|11962.1|11955.11|11955.11|0
1701271800000|2023-11-29 15:30:00|11955.48|11955.48|11955.56|11955.56|11962.44|11962.44|11952.69|11952.69|0
1701272100000|2023-11-29 15:35:00|11957.78|11957.78|11959.65|11959.65|11960.15|11960.15|11956.07|11956.07|0
1701272400000|2023-11-29 15:40:00|11960.44|11960.44|11965.05|11965.05|11971.09|11971.09|11959.06|11959.06|0
1701272700000|2023-11-29 15:45:00|11963.13|11963.13|11961.35|11961.35|11963.13|11963.13|11960.66|11960.66|0
1701273000000|2023-11-29 15:50:00|11961.24|11961.24|11970.33|11970.33|11972.21|11972.21|11961.24|11961.24|0
1701273300000|2023-11-29 15:55:00|11971.44|11971.44|11970.52|11970.52|11972.94|11972.94|11970.52|11970.52|0
1701273600000|2023-11-29 16:00:00|11971.63|11971.63|11971.59|11971.59|11973.64|11973.64|11970.97|11970.97|0
1701273900000|2023-11-29 16:05:00|11972.07|11972.07|11974.84|11974.84|11982.05|11982.05|11968.74|11968.74|0
1701274200000|2023-11-29 16:10:00|11973.72|11973.72|11970.41|11970.41|11978.41|11978.41|11963.14|11963.14|0
1701274500000|2023-11-29 16:15:00|11971.15|11971.15|11973.31|11973.31|11973.37|11973.37|11969.12|11969.12|0
1701274800000|2023-11-29 16:20:00|11971.6|11971.6|11981.3|11981.3|11982.84|11982.84|11971.6|11971.6|0
1701275100000|2023-11-29 16:25:00|11980.57|11980.57|11980.93|11980.93|11989.04|11989.04|11980.45|11980.45|0
1701332100000|2023-11-30 08:15:00|11892.73|11892.73|11906.63|11906.63|11910.94|11910.94|11889.99|11889.99|0
1701332400000|2023-11-30 08:20:00|11909.97|11909.97|11932.95|11932.95|11934.52|11934.52|11907.58|11907.58|0
1701332700000|2023-11-30 08:25:00|11933.85|11933.85|11896.9|11896.9|11933.85|11933.85|11895.61|11895.61|0
1701333000000|2023-11-30 08:30:00|11899.31|11899.31|11899.39|11899.39|11906.58|11906.58|11892.1|11892.1|0
1701333300000|2023-11-30 08:35:00|11897.02|11897.02|11877.53|11877.53|11897.02|11897.02|11873.29|11873.29|0
1701333600000|2023-11-30 08:40:00|11875.73|11875.73|11835.78|11835.78|11875.73|11875.73|11835.78|11835.78|0
1701333900000|2023-11-30 08:45:00|11832.69|11832.69|11830.06|11830.06|11833.66|11833.66|11823.41|11823.41|0
1701334200000|2023-11-30 08:50:00|11828.62|11828.62|11824.83|11824.83|11830.91|11830.91|11822.46|11822.46|0
1701334500000|2023-11-30 08:55:00|11840.09|11840.09|11849.51|11849.51|11864.82|11864.82|11840.09|11840.09|0
1701334800000|2023-11-30 09:00:00|11851.13|11851.13|11878.46|11878.46|11880.27|11880.27|11851.13|11851.13|0
1701335100000|2023-11-30 09:05:00|11879.37|11879.37|11904.71|11904.71|11904.71|11904.71|11879.37|11879.37|0
1701335400000|2023-11-30 09:10:00|11905.05|11905.05|11910.08|11910.08|11911.05|11911.05|11903.6|11903.6|0
1701335700000|2023-11-30 09:15:00|11907.38|11907.38|11900.57|11900.57|11907.38|11907.38|11900.23|11900.23|0
1701336000000|2023-11-30 09:20:00|11902.37|11902.37|11892.66|11892.66|11905.11|11905.11|11892.66|11892.66|0
1701336300000|2023-11-30 09:25:00|11893|11893|11888.79|11888.79|11893|11893|11885.18|11885.18|0
1701336600000|2023-11-30 09:30:00|11889.69|11889.69|11876.21|11876.21|11894.56|11894.56|11875.99|11875.99|0
1701336900000|2023-11-30 09:35:00|11877.12|11877.12|11874.85|11874.85|11881.97|11881.97|11868.8|11868.8|0
1701337200000|2023-11-30 09:40:00|11874.97|11874.97|11889.07|11889.07|11889.07|11889.07|11874.97|11874.97|0
1701337500000|2023-11-30 09:45:00|11886.68|11886.68|11883.51|11883.51|11887.48|11887.48|11880.8|11880.8|0
1701337800000|2023-11-30 09:50:00|11884.24|11884.24|11880.17|11880.17|11886.91|11886.91|11878.37|11878.37|0
1701338100000|2023-11-30 09:55:00|11880.06|11880.06|11890.12|11890.12|11890.92|11890.92|11875.29|11875.29|0
1701338400000|2023-11-30 10:00:00|11891.24|11891.24|11879.78|11879.78|11899.6|11899.6|11879.3|11879.3|0
1701338700000|2023-11-30 10:05:00|11878.97|11878.97|11886.64|11886.64|11886.64|11886.64|11877.11|11877.11|0
1701339000000|2023-11-30 10:10:00|11892.53|11892.53|11893.88|11893.88|11898.23|11898.23|11892.53|11892.53|0
1701339300000|2023-11-30 10:15:00|11896.59|11896.59|11894.71|11894.71|11899.67|11899.67|11894.71|11894.71|0
1701339600000|2023-11-30 10:20:00|11897.09|11897.09|11895.98|11895.98|11897.09|11897.09|11894.83|11894.83|0
1701339900000|2023-11-30 10:25:00|11895.02|11895.02|11887.43|11887.43|11895.02|11895.02|11879.7|11879.7|0
1701340200000|2023-11-30 10:30:00|11888.9|11888.9|11876.47|11876.47|11897.02|11897.02|11875.64|11875.64|0
1701340500000|2023-11-30 10:35:00|11874.27|11874.27|11871.79|11871.79|11876.39|11876.39|11870.17|11870.17|0
1701340800000|2023-11-30 10:40:00|11872.69|11872.69|11867.46|11867.46|11874.07|11874.07|11867.46|11867.46|0
1701341100000|2023-11-30 10:45:00|11868.27|11868.27|11875.77|11875.77|11876.25|11876.25|11868.27|11868.27|0
1701341400000|2023-11-30 10:50:00|11874.87|11874.87|11869.46|11869.46|11874.87|11874.87|11866.21|11866.21|0
1701341700000|2023-11-30 10:55:00|11870.36|11870.36|11869.07|11869.07|11870.36|11870.36|11867.27|11867.27|0
1701342000000|2023-11-30 11:00:00|11871.49|11871.49|11887.12|11887.12|11890.05|11890.05|11869.9|11869.9|0
1701342300000|2023-11-30 11:05:00|11885.27|11885.27|11882.14|11882.14|11887.6|11887.6|11881.7|11881.7|0
1701342600000|2023-11-30 11:10:00|11880.7|11880.7|11878.91|11878.91|11882.01|11882.01|11878.91|11878.91|0
1701342900000|2023-11-30 11:15:00|11879.81|11879.81|11878.58|11878.58|11880.78|11880.78|11877.2|11877.2|0
1701343200000|2023-11-30 11:20:00|11879.31|11879.31|11875.76|11875.76|11879.31|11879.31|11874.85|11874.85|0
1701343500000|2023-11-30 11:25:00|11874.85|11874.85|11875.76|11875.76|11875.76|11875.76|11874.85|11874.85|0
1701343800000|2023-11-30 11:30:00|11876.66|11876.66|11874.85|11874.85|11876.66|11876.66|11874.85|11874.85|0
1701344100000|2023-11-30 11:35:00|11887.93|11887.93|11888.46|11888.46|11888.69|11888.69|11885.52|11885.52|0
1701344400000|2023-11-30 11:40:00|11887.56|11887.56|11887.44|11887.44|11888.46|11888.46|11887.44|11887.44|0
1701344700000|2023-11-30 11:45:00|11888.91|11888.91|11899.93|11899.93|11899.93|11899.93|11888.91|11888.91|0
1701345000000|2023-11-30 11:50:00|11897.55|11897.55|11900.57|11900.57|11903.23|11903.23|11895.74|11895.74|0
1701345300000|2023-11-30 11:55:00|11899.67|11899.67|11900.22|11900.22|11900.43|11900.43|11897.25|11897.25|0
1701345600000|2023-11-30 12:00:00|11903.93|11903.93|11907.75|11907.75|11908.65|11908.65|11903.93|11903.93|0
1701345900000|2023-11-30 12:05:00|11906.94|11906.94|11906.04|11906.04|11908.17|11908.17|11901.26|11901.26|0
1701346200000|2023-11-30 12:10:00|11906.94|11906.94|11916.52|11916.52|11916.52|11916.52|11905.61|11905.61|0
1701346500000|2023-11-30 12:15:00|11917.31|11917.31|11920.02|11920.02|11921.14|11921.14|11914.28|11914.28|0
1701346800000|2023-11-30 12:20:00|11921.64|11921.64|11917.5|11917.5|11922.75|11922.75|11914.89|11914.89|0
1701347100000|2023-11-30 12:25:00|11919.12|11919.12|11919.65|11919.65|11920.02|11920.02|11916.77|11916.77|0
1701347400000|2023-11-30 12:30:00|11918.91|11918.91|11919.65|11919.65|11919.65|11919.65|11918.91|11918.91|0
1701347700000|2023-11-30 12:35:00|11920.45|11920.45|11918.08|11918.08|11920.45|11920.45|11917.17|11917.17|0
1701348000000|2023-11-30 12:40:00|11919.67|11919.67|11914.72|11914.72|11924.52|11924.52|11914.72|11914.72|0
1701348300000|2023-11-30 12:45:00|11915.51|11915.51|11920.83|11920.83|11920.83|11920.83|11915.51|11915.51|0
1701348600000|2023-11-30 12:50:00|11920.1|11920.1|11926.75|11926.75|11931.02|11931.02|11920.1|11920.1|0
1701348900000|2023-11-30 12:55:00|11927.65|11927.65|11936.67|11936.67|11939.1|11939.1|11927.17|11927.17|0
1701349200000|2023-11-30 13:00:00|11934.27|11934.27|11930.42|11930.42|11935.23|11935.23|11924.27|11924.27|0
1701349500000|2023-11-30 13:05:00|11929.61|11929.61|11922.69|11922.69|11929.61|11929.61|11921.89|11921.89|0
1701349800000|2023-11-30 13:10:00|11921.79|11921.79|11908.97|11908.97|11922.69|11922.69|11901.62|11901.62|0
1701350100000|2023-11-30 13:15:00|11909.7|11909.7|11917.86|11917.86|11918.83|11918.83|11909.7|11909.7|0
1701350400000|2023-11-30 13:20:00|11918.76|11918.76|11926.6|11926.6|11930.59|11930.59|11918.72|11918.72|0
1701350700000|2023-11-30 13:25:00|11925.8|11925.8|11934.06|11934.06|11939.64|11939.64|11918.2|11918.2|0
1701351000000|2023-11-30 13:30:00|11932.95|11932.95|11912.35|11912.35|11933.76|11933.76|11909.43|11909.43|0
1701351300000|2023-11-30 13:35:00|11913.09|11913.09|11919.13|11919.13|11919.93|11919.93|11912.63|11912.63|0
1701351600000|2023-11-30 13:40:00|11919.93|11919.93|11911.92|11911.92|11919.93|11919.93|11909.51|11909.51|0
1701351900000|2023-11-30 13:45:00|11912.4|11912.4|11902.13|11902.13|11914.16|11914.16|11902.13|11902.13|0
1701352200000|2023-11-30 13:50:00|11901.02|11901.02|11882.23|11882.23|11901.02|11901.02|11879.82|11879.82|0
1701352500000|2023-11-30 13:55:00|11881.43|11881.43|11878.58|11878.58|11881.43|11881.43|11874.94|11874.94|0
1701352800000|2023-11-30 14:00:00|11877.77|11877.77|11867.19|11867.19|11878.33|11878.33|11861.53|11861.53|0
1701353100000|2023-11-30 14:05:00|11867.98|11867.98|11876.05|11876.05|11876.05|11876.05|11867.98|11867.98|0
1701353400000|2023-11-30 14:10:00|11877.16|11877.16|11879.9|11879.9|11879.9|11879.9|11875.93|11875.93|0
1701353700000|2023-11-30 14:15:00|11880.71|11880.71|11878|11878|11884.19|11884.19|11876.37|11876.37|0
1701354000000|2023-11-30 14:20:00|11879.45|11879.45|11881.1|11881.1|11884.74|11884.74|11878.69|11878.69|0
1701354300000|2023-11-30 14:25:00|11880.2|11880.2|11874.84|11874.84|11880.2|11880.2|11871.86|11871.86|0
1701354600000|2023-11-30 14:30:00|11876.38|11876.38|11846.69|11846.69|11877.93|11877.93|11844.59|11844.59|0
1701354900000|2023-11-30 14:35:00|11845.88|11845.88|11830.21|11830.21|11845.88|11845.88|11829.4|11829.4|0
1701355200000|2023-11-30 14:40:00|11832.4|11832.4|11830.02|11830.02|11837.09|11837.09|11794.42|11794.42|0
1701355500000|2023-11-30 14:45:00|11828.57|11828.57|11838.91|11838.91|11838.91|11838.91|11820.09|11820.09|0
1701355800000|2023-11-30 14:50:00|11839.87|11839.87|11861.13|11861.13|11861.13|11861.13|11839.87|11839.87|0
1701356100000|2023-11-30 14:55:00|11862.93|11862.93|11862.92|11862.92|11862.93|11862.93|11855.47|11855.47|0
1701356400000|2023-11-30 15:00:00|11863.72|11863.72|11868.98|11868.98|11869.38|11869.38|11858.03|11858.03|0
1701356700000|2023-11-30 15:05:00|11869.79|11869.79|11870.16|11870.16|11877.02|11877.02|11868.2|11868.2|0
1701357000000|2023-11-30 15:10:00|11868.54|11868.54|11884.28|11884.28|11884.28|11884.28|11868.54|11868.54|0
1701357300000|2023-11-30 15:15:00|11884.9|11884.9|11873.23|11873.23|11886.7|11886.7|11872.5|11872.5|0
1701357600000|2023-11-30 15:20:00|11872.75|11872.75|11881.4|11881.4|11883.18|11883.18|11872.75|11872.75|0
1701357900000|2023-11-30 15:25:00|11880.61|11880.61|11874.25|11874.25|11882.78|11882.78|11868.22|11868.22|0
1701358200000|2023-11-30 15:30:00|11872.06|11872.06|11881.47|11881.47|11882.85|11882.85|11859.97|11859.97|0
1701358500000|2023-11-30 15:35:00|11882.37|11882.37|11874.81|11874.81|11884.02|11884.02|11874.32|11874.32|0
1701358800000|2023-11-30 15:40:00|11871.88|11871.88|11882.63|11882.63|11882.63|11882.63|11871.88|11871.88|0
1701359100000|2023-11-30 15:45:00|11881.82|11881.82|11870.04|11870.04|11882.5|11882.5|11861.25|11861.25|0
1701359400000|2023-11-30 15:50:00|11869.23|11869.23|11876.66|11876.66|11880.3|11880.3|11867.79|11867.79|0
1701359700000|2023-11-30 15:55:00|11874.97|11874.97|11861.05|11861.05|11874.97|11874.97|11855.8|11855.8|0
1701360000000|2023-11-30 16:00:00|11861.86|11861.86|11863.98|11863.98|11868.27|11868.27|11857.36|11857.36|0
1701360300000|2023-11-30 16:05:00|11863.08|11863.08|11865.2|11865.2|11869.07|11869.07|11859.24|11859.24|0
1701360600000|2023-11-30 16:10:00|11866.32|11866.32|11867.55|11867.55|11871.34|11871.34|11861.69|11861.69|0
1701360900000|2023-11-30 16:15:00|11866.82|11866.82|11859.26|11859.26|11870.21|11870.21|11859.26|11859.26|0
1701361200000|2023-11-30 16:20:00|11858.65|11858.65|11840.25|11840.25|11859.88|11859.88|11840.25|11840.25|0
1701361500000|2023-11-30 16:25:00|11839.44|11839.44|11831.64|11831.64|11841.29|11841.29|11827.02|11827.02|0
1701418500000|2023-12-01 08:15:00|11938.87|11938.87|11922.86|11922.86|11944.73|11944.73|11918.99|11918.99|0
1701418800000|2023-12-01 08:20:00|11919.7|11919.7|11906.19|11906.19|11919.7|11919.7|11906.19|11906.19|0
1701419100000|2023-12-01 08:25:00|11902.52|11902.52|11888.24|11888.24|11905.45|11905.45|11885.41|11885.41|0
1701419400000|2023-12-01 08:30:00|11889.04|11889.04|11914.93|11914.93|11919.96|11919.96|11888.47|11888.47|0
1701419700000|2023-12-01 08:35:00|11917.33|11917.33|11930.1|11930.1|11930.74|11930.74|11917.33|11917.33|0
1701420000000|2023-12-01 08:40:00|11928.3|11928.3|11922.74|11922.74|11928.3|11928.3|11921.36|11921.36|0
1701420300000|2023-12-01 08:45:00|11924.13|11924.13|11931.75|11931.75|11935.78|11935.78|11924.13|11924.13|0
1701420600000|2023-12-01 08:50:00|11932.48|11932.48|11976.1|11976.1|11976.1|11976.1|11932.48|11932.48|0
1701420900000|2023-12-01 08:55:00|11978.29|11978.29|11989.41|11989.41|11989.83|11989.83|11978.29|11978.29|0
1701421200000|2023-12-01 09:00:00|11994.97|11994.97|12026.93|12026.93|12029.08|12029.08|11994.85|11994.85|0
1701421500000|2023-12-01 09:05:00|12024.7|12024.7|12015.75|12015.75|12030.73|12030.73|12015.75|12015.75|0
1701421800000|2023-12-01 09:10:00|12014.64|12014.64|12004.78|12004.78|12015.75|12015.75|12004.78|12004.78|0
1701422100000|2023-12-01 09:15:00|12005.89|12005.89|12014.24|12014.24|12014.24|12014.24|12001.89|12001.89|0
1701422400000|2023-12-01 09:20:00|12013.51|12013.51|11994.17|11994.17|12013.51|12013.51|11994.17|11994.17|0
1701422700000|2023-12-01 09:25:00|11996.78|11996.78|12011.7|12011.7|12013.29|12013.29|11992.22|11992.22|0
1701423000000|2023-12-01 09:30:00|12014.93|12014.93|12014.79|12014.79|12020.48|12020.48|12014.45|12014.45|0
1701423300000|2023-12-01 09:35:00|12013.83|12013.83|12001.1|12001.1|12013.83|12013.83|12001.1|12001.1|0
1701423600000|2023-12-01 09:40:00|11999.63|11999.63|12008.72|12008.72|12008.72|12008.72|11998.73|11998.73|0
1701423900000|2023-12-01 09:45:00|12009.62|12009.62|12000.9|12000.9|12009.62|12009.62|12000.9|12000.9|0
1701424200000|2023-12-01 09:50:00|12001.63|12001.63|11991.29|11991.29|12001.63|12001.63|11991.06|11991.06|0
1701424500000|2023-12-01 09:55:00|11994.9|11994.9|11980.34|11980.34|11995.8|11995.8|11980.34|11980.34|0
1701424800000|2023-12-01 10:00:00|11981.15|11981.15|11990.32|11990.32|11990.32|11990.32|11981.15|11981.15|0
1701425100000|2023-12-01 10:05:00|11989.42|11989.42|11989.11|11989.11|11990.87|11990.87|11986.44|11986.44|0
1701425400000|2023-12-01 10:10:00|11988.32|11988.32|11976.17|11976.17|11988.32|11988.32|11974.73|11974.73|0
1701425700000|2023-12-01 10:15:00|11978.4|11978.4|11977.5|11977.5|11985.88|11985.88|11977.5|11977.5|0
1701426000000|2023-12-01 10:20:00|11975.7|11975.7|11947.37|11947.37|11975.7|11975.7|11947.37|11947.37|0
1701426300000|2023-12-01 10:25:00|11947.31|11947.31|11952.61|11952.61|11957.81|11957.81|11946.41|11946.41|0
1701426600000|2023-12-01 10:30:00|11952.13|11952.13|11951.86|11951.86|11954.33|11954.33|11951.86|11951.86|0
1701426900000|2023-12-01 10:35:00|11952.6|11952.6|11946.9|11946.9|11955.25|11955.25|11946.9|11946.9|0
1701427200000|2023-12-01 10:40:00|11947.71|11947.71|11943.54|11943.54|11948.44|11948.44|11937.65|11937.65|0
1701427500000|2023-12-01 10:45:00|11944.34|11944.34|11955.8|11955.8|11955.8|11955.8|11942.84|11942.84|0
1701427800000|2023-12-01 10:50:00|11957.24|11957.24|11916.43|11916.43|11957.24|11957.24|11909.88|11909.88|0
1701428100000|2023-12-01 10:55:00|11915.53|11915.53|11918.93|11918.93|11922.64|11922.64|11914.17|11914.17|0
1701428400000|2023-12-01 11:00:00|11916.04|11916.04|11923.97|11923.97|11928.53|11928.53|11909.22|11909.22|0
1701428700000|2023-12-01 11:05:00|11926.19|11926.19|11917.61|11917.61|11928.42|11928.42|11914.76|11914.76|0
1701429000000|2023-12-01 11:10:00|11920|11920|11935.92|11935.92|11935.92|11935.92|11920|11920|0
1701429300000|2023-12-01 11:15:00|11936.82|11936.82|11940.33|11940.33|11942.14|11942.14|11936.61|11936.61|0
1701429600000|2023-12-01 11:20:00|11939.43|11939.43|11933.72|11933.72|11945.53|11945.53|11933.24|11933.24|0
1701429900000|2023-12-01 11:25:00|11932.76|11932.76|11925.95|11925.95|11933.72|11933.72|11924.73|11924.73|0
1701430200000|2023-12-01 11:30:00|11928.14|11928.14|11916.64|11916.64|11928.14|11928.14|11916.64|11916.64|0
1701430500000|2023-12-01 11:35:00|11915.05|11915.05|11903.79|11903.79|11915.05|11915.05|11903.79|11903.79|0
1701430800000|2023-12-01 11:40:00|11902.76|11902.76|11897.7|11897.7|11902.76|11902.76|11897.7|11897.7|0
1701431100000|2023-12-01 11:45:00|11898.49|11898.49|11908.56|11908.56|11908.56|11908.56|11897.93|11897.93|0
1701431400000|2023-12-01 11:50:00|11913.07|11913.07|11914.14|11914.14|11916.2|11916.2|11908.71|11908.71|0
1701431700000|2023-12-01 11:55:00|11916.85|11916.85|11930.96|11930.96|11930.96|11930.96|11915.95|11915.95|0
1701432000000|2023-12-01 12:00:00|11932.04|11932.04|11926.28|11926.28|11932.04|11932.04|11925.44|11925.44|0
1701432300000|2023-12-01 12:05:00|11927.24|11927.24|11925.55|11925.55|11929.61|11929.61|11925.55|11925.55|0
1701432600000|2023-12-01 12:10:00|11924.74|11924.74|11923.9|11923.9|11928.13|11928.13|11922.69|11922.69|0
1701432900000|2023-12-01 12:15:00|11924.7|11924.7|11930.81|11930.81|11930.81|11930.81|11924.7|11924.7|0
1701433200000|2023-12-01 12:20:00|11931.71|11931.71|11930.01|11930.01|11931.71|11931.71|11930.01|11930.01|0
1701433500000|2023-12-01 12:25:00|11931.81|11931.81|11932.84|11932.84|11935.83|11935.83|11931.81|11931.81|0
1701433800000|2023-12-01 12:30:00|11930.44|11930.44|11931.35|11931.35|11932|11932|11921.4|11921.4|0
1701434100000|2023-12-01 12:35:00|11930.39|11930.39|11933.52|11933.52|11935.94|11935.94|11930.39|11930.39|0
1701434400000|2023-12-01 12:40:00|11933.97|11933.97|11928.89|11928.89|11933.97|11933.97|11928.09|11928.09|0
1701434700000|2023-12-01 12:45:00|11927.3|11927.3|11928.26|11928.26|11928.26|11928.26|11927.3|11927.3|0
1701435000000|2023-12-01 12:50:00|11927.03|11927.03|11926.74|11926.74|11927.6|11927.6|11926.01|11926.01|0
1701435300000|2023-12-01 12:55:00|11927.54|11927.54|11927.54|11927.54|11927.54|11927.54|11927.54|11927.54|0
1701435600000|2023-12-01 13:00:00|11928.27|11928.27|11934.9|11934.9|11940.19|11940.19|11928.27|11928.27|0
1701435900000|2023-12-01 13:05:00|11933.31|11933.31|11935.98|11935.98|11935.98|11935.98|11930.97|11930.97|0
1701436200000|2023-12-01 13:10:00|11935.25|11935.25|11933.52|11933.52|11935.25|11935.25|11933.04|11933.04|0
1701436500000|2023-12-01 13:15:00|11934.32|11934.32|11940.71|11940.71|11940.71|11940.71|11933.35|11933.35|0
1701436800000|2023-12-01 13:20:00|11941.94|11941.94|11942.16|11942.16|11942.67|11942.67|11936.25|11936.25|0
1701437100000|2023-12-01 13:25:00|11941.37|11941.37|11951.96|11951.96|11953.2|11953.2|11941.37|11941.37|0
1701437400000|2023-12-01 13:30:00|11952.76|11952.76|11945.08|11945.08|11965.6|11965.6|11945.08|11945.08|0
1701437700000|2023-12-01 13:35:00|11947.3|11947.3|11952.2|11952.2|11952.2|11952.2|11947.3|11947.3|0
1701438000000|2023-12-01 13:40:00|11952.94|11952.94|11954.08|11954.08|11957.37|11957.37|11952.94|11952.94|0
1701438300000|2023-12-01 13:45:00|11953.27|11953.27|11940.58|11940.58|11954.5|11954.5|11940.58|11940.58|0
1701438600000|2023-12-01 13:50:00|11938.19|11938.19|11920.32|11920.32|11939.1|11939.1|11920.2|11920.2|0
1701438900000|2023-12-01 13:55:00|11921.05|11921.05|11927.32|11927.32|11934.07|11934.07|11921.05|11921.05|0
1701439200000|2023-12-01 14:00:00|11929.12|11929.12|11940.25|11940.25|11941.02|11941.02|11929.12|11929.12|0
1701439500000|2023-12-01 14:05:00|11940.99|11940.99|11944.35|11944.35|11944.35|11944.35|11940.99|11940.99|0
1701439800000|2023-12-01 14:10:00|11945.25|11945.25|11941.94|11941.94|11946.36|11946.36|11941.46|11941.46|0
1701440100000|2023-12-01 14:15:00|11941.13|11941.13|11944.71|11944.71|11944.71|11944.71|11941.13|11941.13|0
1701440400000|2023-12-01 14:20:00|11942.43|11942.43|11941.79|11941.79|11942.52|11942.52|11939.42|11939.42|0
1701440700000|2023-12-01 14:25:00|11940.89|11940.89|11919.36|11919.36|11942.27|11942.27|11917.41|11917.41|0
1701441000000|2023-12-01 14:30:00|11920.09|11920.09|11914.75|11914.75|11920.09|11920.09|11902.04|11902.04|0
1701441300000|2023-12-01 14:35:00|11915.56|11915.56|11932.53|11932.53|11938.5|11938.5|11915.56|11915.56|0
1701441600000|2023-12-01 14:40:00|11931.62|11931.62|11962.77|11962.77|11962.77|11962.77|11931.62|11931.62|0
1701441900000|2023-12-01 14:45:00|11962.15|11962.15|11973.19|11973.19|11985.63|11985.63|11962.15|11962.15|0
1701442200000|2023-12-01 14:50:00|11971.59|11971.59|11989.34|11989.34|11992.08|11992.08|11965.39|11965.39|0
1701442500000|2023-12-01 14:55:00|11988.23|11988.23|11983.55|11983.55|11993.31|11993.31|11982.12|11982.12|0
1701442800000|2023-12-01 15:00:00|11989.74|11989.74|12000.66|12000.66|12006.29|12006.29|11978.05|11978.05|0
1701443100000|2023-12-01 15:05:00|11999.76|11999.76|12024.83|12024.83|12031.39|12031.39|11995.17|11995.17|0
1701443400000|2023-12-01 15:10:00|12022.72|12022.72|12039.4|12039.4|12040.34|12040.34|12018.78|12018.78|0
1701443700000|2023-12-01 15:15:00|12040.3|12040.3|12057.73|12057.73|12066.31|12066.31|12039.4|12039.4|0
1701444000000|2023-12-01 15:20:00|12057|12057|12061.69|12061.69|12071.88|12071.88|12055.53|12055.53|0
1701444300000|2023-12-01 15:25:00|12060.1|12060.1|12053.82|12053.82|12060.1|12060.1|12046.59|12046.59|0
1701444600000|2023-12-01 15:30:00|12053.02|12053.02|12046.92|12046.92|12065.65|12065.65|12046.92|12046.92|0
1701444900000|2023-12-01 15:35:00|12044.72|12044.72|12030.92|12030.92|12044.72|12044.72|12029.51|12029.51|0
1701445200000|2023-12-01 15:40:00|12031.82|12031.82|12027.2|12027.2|12032.81|12032.81|12026.37|12026.37|0
1701445500000|2023-12-01 15:45:00|12025|12025|12039.62|12039.62|12039.62|12039.62|12024.19|12024.19|0
1701445800000|2023-12-01 15:50:00|12043.66|12043.66|12027.89|12027.89|12049.61|12049.61|12023.18|12023.18|0
1701446100000|2023-12-01 15:55:00|12027.16|12027.16|12017.07|12017.07|12027.16|12027.16|12017.07|12017.07|0
1701446400000|2023-12-01 16:00:00|12016.34|12016.34|11994.14|11994.14|12016.34|12016.34|11982.39|11982.39|0
1701446700000|2023-12-01 16:05:00|11996.37|11996.37|12012.18|12012.18|12012.35|12012.35|11988.17|11988.17|0
1701447000000|2023-12-01 16:10:00|12011.7|12011.7|12024.74|12024.74|12028.63|12028.63|12011.7|12011.7|0
1701447300000|2023-12-01 16:15:00|12023.84|12023.84|12018.95|12018.95|12025.64|12025.64|12015.56|12015.56|0
1701447600000|2023-12-01 16:20:00|12018.47|12018.47|12020.69|12020.69|12027.45|12027.45|12016.28|12016.28|0
1701447900000|2023-12-01 16:25:00|12021.17|12021.17|12028.19|12028.19|12028.66|12028.66|12021.17|12021.17|0
1701677700000|2023-12-04 08:15:00|12091.72|12091.72|12095.85|12095.85|12096.34|12096.34|12085.52|12085.52|0
1701678000000|2023-12-04 08:20:00|12093.15|12093.15|12056.39|12056.39|12093.15|12093.15|12056.39|12056.39|0
1701678300000|2023-12-04 08:25:00|12057.29|12057.29|12062.51|12062.51|12063.32|12063.32|12054.59|12054.59|0
1701678600000|2023-12-04 08:30:00|12063.32|12063.32|12094.15|12094.15|12099.21|12099.21|12063.32|12063.32|0
1701678900000|2023-12-04 08:35:00|12093.35|12093.35|12118.48|12118.48|12118.48|12118.48|12093.35|12093.35|0
1701679200000|2023-12-04 08:40:00|12119.59|12119.59|12132.14|12132.14|12133.04|12133.04|12113.7|12113.7|0
1701679500000|2023-12-04 08:45:00|12132.6|12132.6|12123.95|12123.95|12132.6|12132.6|12113.25|12113.25|0
1701679800000|2023-12-04 08:50:00|12125.72|12125.72|12114.42|12114.42|12125.72|12125.72|12112.22|12112.22|0
1701680100000|2023-12-04 08:55:00|12108.85|12108.85|12097.48|12097.48|12108.85|12108.85|12085.91|12085.91|0
1701680400000|2023-12-04 09:00:00|12096.68|12096.68|12096.82|12096.82|12098.07|12098.07|12093.84|12093.84|0
1701680700000|2023-12-04 09:05:00|12098.74|12098.74|12082.45|12082.45|12099.55|12099.55|12079.3|12079.3|0
1701681000000|2023-12-04 09:10:00|12081.72|12081.72|12074.43|12074.43|12082.62|12082.62|12074.43|12074.43|0
1701681300000|2023-12-04 09:15:00|12075.16|12075.16|12079.11|12079.11|12079.11|12079.11|12073.53|12073.53|0
1701681600000|2023-12-04 09:20:00|12078.05|12078.05|12085.64|12085.64|12085.64|12085.64|12077.25|12077.25|0
1701681900000|2023-12-04 09:25:00|12086.12|12086.12|12093.51|12093.51|12093.51|12093.51|12086.12|12086.12|0
1701682200000|2023-12-04 09:30:00|12092.07|12092.07|12091.95|12091.95|12093.68|12093.68|12087.52|12087.52|0
1701682500000|2023-12-04 09:35:00|12090.83|12090.83|12083.81|12083.81|12093.12|12093.12|12080.33|12080.33|0
1701682800000|2023-12-04 09:40:00|12086.57|12086.57|12096.68|12096.68|12100.55|12100.55|12086.57|12086.57|0
1701683100000|2023-12-04 09:45:00|12097.58|12097.58|12128.86|12128.86|12128.86|12128.86|12097.58|12097.58|0
1701683400000|2023-12-04 09:50:00|12128.05|12128.05|12117.01|12117.01|12128.53|12128.53|12112.98|12112.98|0
1701683700000|2023-12-04 09:55:00|12116.2|12116.2|12114.68|12114.68|12117.81|12117.81|12111.5|12111.5|0
1701684000000|2023-12-04 10:00:00|12115.47|12115.47|12121.36|12121.36|12121.36|12121.36|12114.57|12114.57|0
1701684300000|2023-12-04 10:05:00|12120.55|12120.55|12128.94|12128.94|12128.94|12128.94|12120.55|12120.55|0
1701684600000|2023-12-04 10:10:00|12128.04|12128.04|12131.34|12131.34|12131.34|12131.34|12124.23|12124.23|0
1701684900000|2023-12-04 10:15:00|12135.79|12135.79|12142.16|12142.16|12143.97|12143.97|12134.33|12134.33|0
1701685200000|2023-12-04 10:20:00|12143.4|12143.4|12151.68|12151.68|12151.68|12151.68|12143.4|12143.4|0
1701685500000|2023-12-04 10:25:00|12150.09|12150.09|12149.78|12149.78|12153.09|12153.09|12149.09|12149.09|0
1701685800000|2023-12-04 10:30:00|12153.69|12153.69|12152.46|12152.46|12155.49|12155.49|12151.73|12151.73|0
1701686100000|2023-12-04 10:35:00|12150.54|12150.54|12148.05|12148.05|12150.54|12150.54|12147.25|12147.25|0
1701686400000|2023-12-04 10:40:00|12148.16|12148.16|12124.54|12124.54|12148.16|12148.16|12124.54|12124.54|0
1701686700000|2023-12-04 10:45:00|12126.15|12126.15|12130.99|12130.99|12130.99|12130.99|12123.91|12123.91|0
1701687000000|2023-12-04 10:50:00|12132.8|12132.8|12133.27|12133.27|12135.95|12135.95|12132.7|12132.7|0
1701687300000|2023-12-04 10:55:00|12131.89|12131.89|12134.64|12134.64|12134.64|12134.64|12131.23|12131.23|0
1701687600000|2023-12-04 11:00:00|12137.02|12137.02|12141.91|12141.91|12141.91|12141.91|12137.02|12137.02|0
1701687900000|2023-12-04 11:05:00|12141.17|12141.17|12128.14|12128.14|12141.17|12141.17|12126.48|12126.48|0
1701688200000|2023-12-04 11:10:00|12128.26|12128.26|12128.36|12128.36|12129.16|12129.16|12128.26|12128.26|0
1701688500000|2023-12-04 11:15:00|12127.55|12127.55|12126.98|12126.98|12127.55|12127.55|12126.98|12126.98|0
1701688800000|2023-12-04 11:20:00|12127.79|12127.79|12126.98|12126.98|12127.79|12127.79|12126.98|12126.98|0
1701689100000|2023-12-04 11:25:00|12127.79|12127.79|12148.67|12148.67|12149.57|12149.57|12127.79|12127.79|0
1701689400000|2023-12-04 11:30:00|12147.56|12147.56|12147.37|12147.37|12148.79|12148.79|12147.37|12147.37|0
1701689700000|2023-12-04 11:35:00|12148.83|12148.83|12148.02|12148.02|12148.83|12148.83|12147.12|12147.12|0
1701690000000|2023-12-04 11:40:00|12148.83|12148.83|12147.93|12147.93|12148.83|12148.83|12147.93|12147.93|0
1701690300000|2023-12-04 11:45:00|12149.85|12149.85|12155.26|12155.26|12155.26|12155.26|12147.58|12147.58|0
1701690600000|2023-12-04 11:50:00|12154.53|12154.53|12151.29|12151.29|12155.6|12155.6|12148.57|12148.57|0
1701690900000|2023-12-04 11:55:00|12152.19|12152.19|12156.06|12156.06|12159.4|12159.4|12152.19|12152.19|0
1701691200000|2023-12-04 12:00:00|12155.1|12155.1|12136.71|12136.71|12155.1|12155.1|12136.71|12136.71|0
1701691500000|2023-12-04 12:05:00|12137.44|12137.44|12136.72|12136.72|12138.17|12138.17|12134.57|12134.57|0
1701691800000|2023-12-04 12:10:00|12134.52|12134.52|12138.59|12138.59|12139.5|12139.5|12134.52|12134.52|0
1701692100000|2023-12-04 12:15:00|12139.07|12139.07|12141.81|12141.81|12142.73|12142.73|12139.07|12139.07|0
1701692400000|2023-12-04 12:20:00|12141.19|12141.19|12137.3|12137.3|12142.09|12142.09|12137.3|12137.3|0
1701692700000|2023-12-04 12:25:00|12134.88|12134.88|12144.48|12144.48|12145.38|12145.38|12133.97|12133.97|0
1701693000000|2023-12-04 12:30:00|12143.52|12143.52|12142.82|12142.82|12143.63|12143.63|12142.61|12142.61|0
1701693300000|2023-12-04 12:35:00|12145.83|12145.83|12142.76|12142.76|12146.73|12146.73|12141.84|12141.84|0
1701693600000|2023-12-04 12:40:00|12141.86|12141.86|12150.87|12150.87|12151.7|12151.7|12141.86|12141.86|0
1701693900000|2023-12-04 12:45:00|12152.5|12152.5|12157.5|12157.5|12157.5|12157.5|12151.6|12151.6|0
1701694200000|2023-12-04 12:50:00|12157.61|12157.61|12158.16|12158.16|12158.38|12158.38|12157.27|12157.27|0
1701694500000|2023-12-04 12:55:00|12159.77|12159.77|12155.6|12155.6|12164.88|12164.88|12154.48|12154.48|0
1701694800000|2023-12-04 13:00:00|12154.7|12154.7|12154.53|12154.53|12154.7|12154.7|12152.16|12152.16|0
1701695100000|2023-12-04 13:05:00|12153.56|12153.56|12154.8|12154.8|12154.8|12154.8|12152.76|12152.76|0
1701695400000|2023-12-04 13:10:00|12155.28|12155.28|12154.47|12154.47|12158.85|12158.85|12153.6|12153.6|0
1701695700000|2023-12-04 13:15:00|12155.37|12155.37|12159.62|12159.62|12161.15|12161.15|12155.37|12155.37|0
1701696000000|2023-12-04 13:20:00|12158.81|12158.81|12158.19|12158.19|12159|12159|12157.1|12157.1|0
1701696300000|2023-12-04 13:25:00|12158.67|12158.67|12153.17|12153.17|12162.3|12162.3|12153.17|12153.17|0
1701696600000|2023-12-04 13:30:00|12151.55|12151.55|12137.09|12137.09|12153.01|12153.01|12137.09|12137.09|0
1701696900000|2023-12-04 13:35:00|12136.18|12136.18|12103.25|12103.25|12136.18|12136.18|12103.25|12103.25|0
1701697200000|2023-12-04 13:40:00|12099.59|12099.59|12093.28|12093.28|12100.07|12100.07|12092.29|12092.29|0
1701697500000|2023-12-04 13:45:00|12091.05|12091.05|12077.13|12077.13|12091.05|12091.05|12077.13|12077.13|0
1701697800000|2023-12-04 13:50:00|12076.23|12076.23|12085.35|12085.35|12085.35|12085.35|12074.62|12074.62|0
1701698100000|2023-12-04 13:55:00|12085.69|12085.69|12051.43|12051.43|12086.6|12086.6|12048.51|12048.51|0
1701698400000|2023-12-04 14:00:00|12052.39|12052.39|12048.06|12048.06|12056.14|12056.14|12041.74|12041.74|0
1701698700000|2023-12-04 14:05:00|12048.29|12048.29|12061.6|12061.6|12065.53|12065.53|12048.29|12048.29|0
1701699000000|2023-12-04 14:10:00|12062.33|12062.33|12072.15|12072.15|12072.15|12072.15|12060.63|12060.63|0
1701699300000|2023-12-04 14:15:00|12071.67|12071.67|12057.04|12057.04|12072.69|12072.69|12052.23|12052.23|0
1701699600000|2023-12-04 14:20:00|12057.84|12057.84|12066.2|12066.2|12068.54|12068.54|12056.38|12056.38|0
1701699900000|2023-12-04 14:25:00|12065.39|12065.39|12058.84|12058.84|12065.39|12065.39|12056.25|12056.25|0
1701700200000|2023-12-04 14:30:00|12061.77|12061.77|12100.52|12100.52|12100.52|12100.52|12061.77|12061.77|0
1701700500000|2023-12-04 14:35:00|12099.56|12099.56|12124.17|12124.17|12128.99|12128.99|12093.08|12093.08|0
1701700800000|2023-12-04 14:40:00|12124.63|12124.63|12126.49|12126.49|12132.93|12132.93|12119.23|12119.23|0
1701701100000|2023-12-04 14:45:00|12125.03|12125.03|12134.25|12134.25|12139.86|12139.86|12123.32|12123.32|0
1701701400000|2023-12-04 14:50:00|12133.44|12133.44|12112.09|12112.09|12133.44|12133.44|12111.28|12111.28|0
1701701700000|2023-12-04 14:55:00|12110.47|12110.47|12106.22|12106.22|12110.47|12110.47|12099.52|12099.52|0
1701702000000|2023-12-04 15:00:00|12105.49|12105.49|12136.53|12136.53|12137.43|12137.43|12105.49|12105.49|0
1701702300000|2023-12-04 15:05:00|12135.56|12135.56|12152.29|12152.29|12152.29|12152.29|12131.31|12131.31|0
1701702600000|2023-12-04 15:10:00|12152.78|12152.78|12144.9|12144.9|12165.2|12165.2|12141.49|12141.49|0
1701702900000|2023-12-04 15:15:00|12145.64|12145.64|12148.43|12148.43|12151.68|12151.68|12143.84|12143.84|0
1701703200000|2023-12-04 15:20:00|12149.23|12149.23|12138.39|12138.39|12150.03|12150.03|12138.39|12138.39|0
1701703500000|2023-12-04 15:25:00|12137.58|12137.58|12118.65|12118.65|12137.58|12137.58|12118.65|12118.65|0
1701703800000|2023-12-04 15:30:00|12120.12|12120.12|12100.55|12100.55|12124.49|12124.49|12100.55|12100.55|0
1701704100000|2023-12-04 15:35:00|12099.81|12099.81|12085.44|12085.44|12099.81|12099.81|12084.71|12084.71|0
1701704400000|2023-12-04 15:40:00|12083.93|12083.93|12083.06|12083.06|12087.82|12087.82|12079.97|12079.97|0
1701704700000|2023-12-04 15:45:00|12083.96|12083.96|12084.52|12084.52|12088.71|12088.71|12083.96|12083.96|0
1701705000000|2023-12-04 15:50:00|12084.06|12084.06|12083.94|12083.94|12088.72|12088.72|12080.04|12080.04|0
1701705300000|2023-12-04 15:55:00|12084.73|12084.73|12061.52|12061.52|12085.54|12085.54|12061.52|12061.52|0
1701705600000|2023-12-04 16:00:00|12062.25|12062.25|12052.67|12052.67|12062.25|12062.25|12048.09|12048.09|0
1701705900000|2023-12-04 16:05:00|12053.57|12053.57|12058.51|12058.51|12062.09|12062.09|12050.63|12050.63|0
1701706200000|2023-12-04 16:10:00|12059.31|12059.31|12054.26|12054.26|12061.44|12061.44|12054.26|12054.26|0
1701706500000|2023-12-04 16:15:00|12055.16|12055.16|12049.23|12049.23|12055.64|12055.64|12043.06|12043.06|0
1701706800000|2023-12-04 16:20:00|12050.03|12050.03|12052.14|12052.14|12056.67|12056.67|12050.03|12050.03|0
1701707100000|2023-12-04 16:25:00|12053.04|12053.04|12057.05|12057.05|12059.28|12059.28|12050.19|12050.19|0
1701764100000|2023-12-05 08:15:00|12127.57|12127.57|12130.6|12130.6|12133.58|12133.58|12124.94|12124.94|0
1701764400000|2023-12-05 08:20:00|12128.4|12128.4|12163.69|12163.69|12163.69|12163.69|12126.79|12126.79|0
1701764700000|2023-12-05 08:25:00|12158.36|12158.36|12122.41|12122.41|12158.37|12158.37|12122.41|12122.41|0
1701765000000|2023-12-05 08:30:00|12121.6|12121.6|12113.62|12113.62|12122.41|12122.41|12112.28|12112.28|0
1701765300000|2023-12-05 08:35:00|12113.16|12113.16|12121.05|12121.05|12122.68|12122.68|12113.16|12113.16|0
1701765600000|2023-12-05 08:40:00|12123.47|12123.47|12132.84|12132.84|12133.01|12133.01|12119.51|12119.51|0
1701765900000|2023-12-05 08:45:00|12128.47|12128.47|12102.37|12102.37|12128.47|12128.47|12100.74|12100.74|0
1701766200000|2023-12-05 08:50:00|12102.14|12102.14|12098.49|12098.49|12102.14|12102.14|12097.27|12097.27|0
1701766500000|2023-12-05 08:55:00|12099.39|12099.39|12118.51|12118.51|12118.51|12118.51|12099.39|12099.39|0
1701766800000|2023-12-05 09:00:00|12120.13|12120.13|12113.23|12113.23|12125.72|12125.72|12113.23|12113.23|0
1701767100000|2023-12-05 09:05:00|12114.04|12114.04|12121.94|12121.94|12127.28|12127.28|12113.49|12113.49|0
1701767400000|2023-12-05 09:10:00|12122.67|12122.67|12136.8|12136.8|12136.8|12136.8|12121.94|12121.94|0
1701767700000|2023-12-05 09:15:00|12137.61|12137.61|12134.7|12134.7|12152.44|12152.44|12133.74|12133.74|0
1701768000000|2023-12-05 09:20:00|12135.51|12135.51|12140.26|12140.26|12143.46|12143.46|12133.89|12133.89|0
1701768300000|2023-12-05 09:25:00|12139.45|12139.45|12144.57|12144.57|12148.45|12148.45|12139.45|12139.45|0
1701768600000|2023-12-05 09:30:00|12143.66|12143.66|12146.64|12146.64|12146.64|12146.64|12141.43|12141.43|0
1701768900000|2023-12-05 09:35:00|12147.37|12147.37|12164.15|12164.15|12164.15|12164.15|12147.37|12147.37|0
1701769200000|2023-12-05 09:40:00|12164.95|12164.95|12165.62|12165.62|12172.27|12172.27|12164.8|12164.8|0
1701769500000|2023-12-05 09:45:00|12164.81|12164.81|12163.98|12163.98|12168.35|12168.35|12161.64|12161.64|0
1701769800000|2023-12-05 09:50:00|12163.25|12163.25|12165.57|12165.57|12165.57|12165.57|12163.25|12163.25|0
1701770100000|2023-12-05 09:55:00|12166.47|12166.47|12157.83|12157.83|12168.14|12168.14|12157.21|12157.21|0
1701770400000|2023-12-05 10:00:00|12156.72|12156.72|12142.25|12142.25|12156.72|12156.72|12142.25|12142.25|0
1701770700000|2023-12-05 10:05:00|12141.35|12141.35|12132.43|12132.43|12141.35|12141.35|12130.81|12130.81|0
1701771000000|2023-12-05 10:10:00|12131.62|12131.62|12120.4|12120.4|12132.9|12132.9|12120.4|12120.4|0
1701771300000|2023-12-05 10:15:00|12121.2|12121.2|12118.26|12118.26|12122.97|12122.97|12118.26|12118.26|0
1701771600000|2023-12-05 10:20:00|12118.99|12118.99|12121.65|12121.65|12122.26|12122.26|12118.99|12118.99|0
1701771900000|2023-12-05 10:25:00|12120.84|12120.84|12114.26|12114.26|12121.22|12121.22|12113.05|12113.05|0
1701772200000|2023-12-05 10:30:00|12113.45|12113.45|12115.59|12115.59|12119.86|12119.86|12113.45|12113.45|0
1701772500000|2023-12-05 10:35:00|12114.78|12114.78|12116.28|12116.28|12118.69|12118.69|12113.26|12113.26|0
1701772800000|2023-12-05 10:40:00|12117.18|12117.18|12109.67|12109.67|12117.18|12117.18|12109.67|12109.67|0
1701773100000|2023-12-05 10:45:00|12110.4|12110.4|12108.25|12108.25|12116.07|12116.07|12106.49|12106.49|0
1701773400000|2023-12-05 10:50:00|12107.35|12107.35|12107.67|12107.67|12109.95|12109.95|12105.25|12105.25|0
1701773700000|2023-12-05 10:55:00|12106.77|12106.77|12109.07|12109.07|12109.07|12109.07|12104.1|12104.1|0
1701774000000|2023-12-05 11:00:00|12108.26|12108.26|12103.94|12103.94|12108.26|12108.26|12103.94|12103.94|0
1701774300000|2023-12-05 11:05:00|12105.17|12105.17|12101.14|12101.14|12105.17|12105.17|12098.86|12098.86|0
1701774600000|2023-12-05 11:10:00|12105.34|12105.34|12109.57|12109.57|12110.3|12110.3|12104.38|12104.38|0
1701774900000|2023-12-05 11:15:00|12104.22|12104.22|12085.67|12085.67|12104.22|12104.22|12084.77|12084.77|0
1701775200000|2023-12-05 11:20:00|12084.71|12084.71|12079.26|12079.26|12086.27|12086.27|12078.33|12078.33|0
1701775500000|2023-12-05 11:25:00|12075.92|12075.92|12071.61|12071.61|12083.71|12083.71|12071.61|12071.61|0
1701775800000|2023-12-05 11:30:00|12070.82|12070.82|12059.12|12059.12|12071.61|12071.61|12058.33|12058.33|0
1701776100000|2023-12-05 11:35:00|12058.78|12058.78|12062.18|12062.18|12062.99|12062.99|12058.78|12058.78|0
1701776400000|2023-12-05 11:40:00|12062.99|12062.99|12057.35|12057.35|12062.99|12062.99|12057.35|12057.35|0
1701776700000|2023-12-05 11:45:00|12055.76|12055.76|12057.33|12057.33|12057.33|12057.33|12051.85|12051.85|0
1701777000000|2023-12-05 11:50:00|12058.14|12058.14|12060.64|12060.64|12060.64|12060.64|12058.14|12058.14|0
1701777300000|2023-12-05 11:55:00|12060.48|12060.48|12059.03|12059.03|12061.29|12061.29|12059.03|12059.03|0
1701777600000|2023-12-05 12:00:00|12057.28|12057.28|12074.4|12074.4|12075.22|12075.22|12052.31|12052.31|0
1701777900000|2023-12-05 12:05:00|12072.17|12072.17|12070.57|12070.57|12072.17|12072.17|12068.65|12068.65|0
1701778200000|2023-12-05 12:10:00|12071.36|12071.36|12084.13|12084.13|12084.13|12084.13|12071.36|12071.36|0
1701778500000|2023-12-05 12:15:00|12085.93|12085.93|12100.08|12100.08|12100.08|12100.08|12085.2|12085.2|0
1701778800000|2023-12-05 12:20:00|12099.18|12099.18|12103.72|12103.72|12109.26|12109.26|12099.18|12099.18|0
1701779100000|2023-12-05 12:25:00|12102.61|12102.61|12090.33|12090.33|12102.61|12102.61|12090.33|12090.33|0
1701779400000|2023-12-05 12:30:00|12089.72|12089.72|12083.15|12083.15|12089.72|12089.72|12083.15|12083.15|0
1701779700000|2023-12-05 12:35:00|12083.96|12083.96|12086.02|12086.02|12086.93|12086.93|12080.79|12080.79|0
1701780000000|2023-12-05 12:40:00|12086.75|12086.75|12086.83|12086.83|12088.91|12088.91|12086.29|12086.29|0
1701780300000|2023-12-05 12:45:00|12087.64|12087.64|12093.45|12093.45|12093.45|12093.45|12087.64|12087.64|0
1701780600000|2023-12-05 12:50:00|12097.18|12097.18|12096.17|12096.17|12098.89|12098.89|12093.92|12093.92|0
1701780900000|2023-12-05 12:55:00|12096.97|12096.97|12104.05|12104.05|12111.11|12111.11|12096.97|12096.97|0
1701781200000|2023-12-05 13:00:00|12105.17|12105.17|12101.1|12101.1|12107.64|12107.64|12101.1|12101.1|0
1701781500000|2023-12-05 13:05:00|12100.62|12100.62|12098.4|12098.4|12101.43|12101.43|12098.4|12098.4|0
1701781800000|2023-12-05 13:10:00|12099.01|12099.01|12099.09|12099.09|12101.67|12101.67|12099.01|12099.01|0
1701782100000|2023-12-05 13:15:00|12099.88|12099.88|12100.22|12100.22|12100.22|12100.22|12096.07|12096.07|0
1701782400000|2023-12-05 13:20:00|12099.26|12099.26|12101.61|12101.61|12101.61|12101.61|12098.53|12098.53|0
1701782700000|2023-12-05 13:25:00|12103.23|12103.23|12107|12107|12110.56|12110.56|12102.42|12102.42|0
1701783000000|2023-12-05 13:30:00|12108.8|12108.8|12109.55|12109.55|12110.42|12110.42|12103.04|12103.04|0
1701783300000|2023-12-05 13:35:00|12110.45|12110.45|12105|12105|12111.78|12111.78|12105|12105|0
1701783600000|2023-12-05 13:40:00|12105.23|12105.23|12105.23|12105.23|12106.13|12106.13|12103.13|12103.13|0
1701783900000|2023-12-05 13:45:00|12106.04|12106.04|12113.99|12113.99|12115.85|12115.85|12106.04|12106.04|0
1701784200000|2023-12-05 13:50:00|12113.25|12113.25|12117.72|12117.72|12120.44|12120.44|12110.16|12110.16|0
1701784500000|2023-12-05 13:55:00|12115.92|12115.92|12112.78|12112.78|12118.53|12118.53|12112.78|12112.78|0
1701784800000|2023-12-05 14:00:00|12111.98|12111.98|12108.73|12108.73|12111.98|12111.98|12108.73|12108.73|0
1701785100000|2023-12-05 14:05:00|12108|12108|12106.67|12106.67|12108|12108|12104.24|12104.24|0
1701785400000|2023-12-05 14:10:00|12108.28|12108.28|12110.46|12110.46|12114.71|12114.71|12108.28|12108.28|0
1701785700000|2023-12-05 14:15:00|12112.27|12112.27|12121.16|12121.16|12126.22|12126.22|12112.27|12112.27|0
1701786000000|2023-12-05 14:20:00|12120.26|12120.26|12117.41|12117.41|12121.05|12121.05|12116.93|12116.93|0
1701786300000|2023-12-05 14:25:00|12118.31|12118.31|12114.19|12114.19|12120.74|12120.74|12114.19|12114.19|0
1701786600000|2023-12-05 14:30:00|12112.72|12112.72|12101.47|12101.47|12112.72|12112.72|12100.6|12100.6|0
1701786900000|2023-12-05 14:35:00|12109.24|12109.24|12115.77|12115.77|12117.93|12117.93|12109.16|12109.16|0
1701787200000|2023-12-05 14:40:00|12113.58|12113.58|12117.25|12117.25|12118.16|12118.16|12113.58|12113.58|0
1701787500000|2023-12-05 14:45:00|12116.45|12116.45|12109.74|12109.74|12116.45|12116.45|12087.14|12087.14|0
1701787800000|2023-12-05 14:50:00|12110.22|12110.22|12112.44|12112.44|12112.44|12112.44|12102.29|12102.29|0
1701788100000|2023-12-05 14:55:00|12111.63|12111.63|12107.35|12107.35|12111.63|12111.63|12099.89|12099.89|0
1701788400000|2023-12-05 15:00:00|12110.34|12110.34|12154.73|12154.73|12166.2|12166.2|12110.34|12110.34|0
1701788700000|2023-12-05 15:05:00|12152.61|12152.61|12126.98|12126.98|12152.61|12152.61|12126.08|12126.08|0
1701789000000|2023-12-05 15:10:00|12127.95|12127.95|12129.21|12129.21|12136.73|12136.73|12125.87|12125.87|0
1701789300000|2023-12-05 15:15:00|12130.17|12130.17|12140.11|12140.11|12156.68|12156.68|12130.17|12130.17|0
1701789600000|2023-12-05 15:20:00|12142.03|12142.03|12151.86|12151.86|12153.24|12153.24|12142.03|12142.03|0
1701789900000|2023-12-05 15:25:00|12152.59|12152.59|12135.75|12135.75|12152.59|12152.59|12135.75|12135.75|0
1701790200000|2023-12-05 15:30:00|12136.71|12136.71|12107.79|12107.79|12138.84|12138.84|12107.41|12107.41|0
1701790500000|2023-12-05 15:35:00|12109.26|12109.26|12099.49|12099.49|12110.87|12110.87|12099.49|12099.49|0
1701790800000|2023-12-05 15:40:00|12098.68|12098.68|12102.96|12102.96|12106.05|12106.05|12096.12|12096.12|0
1701791100000|2023-12-05 15:45:00|12102.48|12102.48|12093.41|12093.41|12103.1|12103.1|12091.18|12091.18|0
1701791400000|2023-12-05 15:50:00|12092.79|12092.79|12094.49|12094.49|12101.56|12101.56|12092.79|12092.79|0
1701791700000|2023-12-05 15:55:00|12094.01|12094.01|12111.67|12111.67|12111.67|12111.67|12094.01|12094.01|0
1701792000000|2023-12-05 16:00:00|12112.57|12112.57|12134.89|12134.89|12134.89|12134.89|12112.57|12112.57|0
1701792300000|2023-12-05 16:05:00|12133.65|12133.65|12131.12|12131.12|12137.61|12137.61|12131.12|12131.12|0
1701792600000|2023-12-05 16:10:00|12131.93|12131.93|12129.59|12129.59|12133.08|12133.08|12123.01|12123.01|0
1701792900000|2023-12-05 16:15:00|12128.13|12128.13|12111.26|12111.26|12128.43|12128.43|12111.26|12111.26|0
1701793200000|2023-12-05 16:20:00|12113.46|12113.46|12120.33|12120.33|12126.63|12126.63|12113.46|12113.46|0
1701793500000|2023-12-05 16:25:00|12119.6|12119.6|12121.57|12121.57|12121.68|12121.68|12113.66|12113.66|0
1701850500000|2023-12-06 08:15:00|12173.09|12173.09|12186.86|12186.86|12186.86|12186.86|12169.19|12169.19|0
1701850800000|2023-12-06 08:20:00|12189.28|12189.28|12173.84|12173.84|12194.56|12194.56|12173.84|12173.84|0
1701851100000|2023-12-06 08:25:00|12171.65|12171.65|12169.13|12169.13|12177.34|12177.34|12169.13|12169.13|0
1701851400000|2023-12-06 08:30:00|12171.83|12171.83|12158.42|12158.42|12182|12182|12158.42|12158.42|0
1701851700000|2023-12-06 08:35:00|12160.93|12160.93|12143.69|12143.69|12166.08|12166.08|12143.69|12143.69|0
1701852000000|2023-12-06 08:40:00|12144.43|12144.43|12138.5|12138.5|12144.43|12144.43|12136.89|12136.89|0
1701852300000|2023-12-06 08:45:00|12119.38|12119.38|12119.64|12119.64|12132.6|12132.6|12116.95|12116.95|0
1701852600000|2023-12-06 08:50:00|12119.16|12119.16|12125.45|12125.45|12125.45|12125.45|12113.81|12113.81|0
1701852900000|2023-12-06 08:55:00|12124.72|12124.72|12124.78|12124.78|12130.39|12130.39|12121.25|12121.25|0
1701853200000|2023-12-06 09:00:00|12125.69|12125.69|12122.54|12122.54|12128.76|12128.76|12122.54|12122.54|0
1701853500000|2023-12-06 09:05:00|12122.65|12122.65|12115.41|12115.41|12124.4|12124.4|12109.37|12109.37|0
1701853800000|2023-12-06 09:10:00|12113.61|12113.61|12106.04|12106.04|12113.61|12113.61|12096|12096|0
1701854100000|2023-12-06 09:15:00|12105.56|12105.56|12099.61|12099.61|12112.79|12112.79|12099.61|12099.61|0
1701854400000|2023-12-06 09:20:00|12097.81|12097.81|12093.36|12093.36|12098.71|12098.71|12088.51|12088.51|0
1701854700000|2023-12-06 09:25:00|12094.09|12094.09|12095.82|12095.82|12095.82|12095.82|12091.98|12091.98|0
1701855000000|2023-12-06 09:30:00|12096.55|12096.55|12100.21|12100.21|12109.34|12109.34|12095.65|12095.65|0
1701855300000|2023-12-06 09:35:00|12099.59|12099.59|12093.86|12093.86|12099.59|12099.59|12090.2|12090.2|0
1701855600000|2023-12-06 09:40:00|12093.13|12093.13|12089.15|12089.15|12095.97|12095.97|12089.15|12089.15|0
1701855900000|2023-12-06 09:45:00|12088.25|12088.25|12088.59|12088.59|12088.59|12088.59|12086.28|12086.28|0
1701856200000|2023-12-06 09:50:00|12087.69|12087.69|12093.16|12093.16|12095.68|12095.68|12086.88|12086.88|0
1701856500000|2023-12-06 09:55:00|12094.87|12094.87|12105.04|12105.04|12105.04|12105.04|12094.47|12094.47|0
1701856800000|2023-12-06 10:00:00|12105.77|12105.77|12105.35|12105.35|12106.08|12106.08|12104.64|12104.64|0
1701857100000|2023-12-06 10:05:00|12105.83|12105.83|12109.93|12109.93|12113.39|12113.39|12105.83|12105.83|0
1701857400000|2023-12-06 10:10:00|12110.67|12110.67|12110.26|12110.26|12111.57|12111.57|12108.39|12108.39|0
1701857700000|2023-12-06 10:15:00|12110.99|12110.99|12131.07|12131.07|12131.07|12131.07|12110.99|12110.99|0
1701858000000|2023-12-06 10:20:00|12131.97|12131.97|12131.53|12131.53|12133.17|12133.17|12128.71|12128.71|0
1701858300000|2023-12-06 10:25:00|12132.43|12132.43|12130.56|12130.56|12132.66|12132.66|12128.94|12128.94|0
1701858600000|2023-12-06 10:30:00|12131.46|12131.46|12133.48|12133.48|12134.29|12134.29|12128.33|12128.33|0
1701858900000|2023-12-06 10:35:00|12131.26|12131.26|12132.26|12132.26|12132.72|12132.72|12126.2|12126.2|0
1701859200000|2023-12-06 10:40:00|12134.07|12134.07|12127.07|12127.07|12134.07|12134.07|12125.27|12125.27|0
1701859500000|2023-12-06 10:45:00|12126.34|12126.34|12124.76|12124.76|12126.34|12126.34|12123.97|12123.97|0
1701859800000|2023-12-06 10:50:00|12125.66|12125.66|12132.83|12132.83|12132.83|12132.83|12125.24|12125.24|0
1701860100000|2023-12-06 10:55:00|12133.73|12133.73|12145.51|12145.51|12145.61|12145.61|12133.73|12133.73|0
1701860400000|2023-12-06 11:00:00|12146.25|12146.25|12153.95|12153.95|12156.6|12156.6|12143.01|12143.01|0
1701860700000|2023-12-06 11:05:00|12152.98|12152.98|12158.03|12158.03|12165.73|12165.73|12152.98|12152.98|0
1701861000000|2023-12-06 11:10:00|12158.93|12158.93|12159.42|12159.42|12159.84|12159.84|12157.65|12157.65|0
1701861300000|2023-12-06 11:15:00|12160.15|12160.15|12155.77|12155.77|12160.15|12160.15|12153.25|12153.25|0
1701861600000|2023-12-06 11:20:00|12156.25|12156.25|12166.96|12166.96|12167.38|12167.38|12156.25|12156.25|0
1701861900000|2023-12-06 11:25:00|12169.89|12169.89|12161.88|12161.88|12169.89|12169.89|12161.88|12161.88|0
1701862200000|2023-12-06 11:30:00|12164.58|12164.58|12160.17|12160.17|12167.08|12167.08|12158.7|12158.7|0
1701862500000|2023-12-06 11:35:00|12160.9|12160.9|12157.81|12157.81|12160.9|12160.9|12157.33|12157.33|0
1701862800000|2023-12-06 11:40:00|12158.71|12158.71|12166.59|12166.59|12166.59|12166.59|12157.9|12157.9|0
1701863100000|2023-12-06 11:45:00|12165.78|12165.78|12163.22|12163.22|12166.46|12166.46|12163.22|12163.22|0
1701863400000|2023-12-06 11:50:00|12162.6|12162.6|12162.98|12162.98|12163.79|12163.79|12161.79|12161.79|0
1701863700000|2023-12-06 11:55:00|12164.82|12164.82|12180.59|12180.59|12182.53|12182.53|12164.71|12164.71|0
1701864000000|2023-12-06 12:00:00|12176.65|12176.65|12180.77|12180.77|12182.05|12182.05|12173.22|12173.22|0
1701864300000|2023-12-06 12:05:00|12181.25|12181.25|12188.19|12188.19|12188.19|12188.19|12181.25|12181.25|0
1701864600000|2023-12-06 12:10:00|12189.09|12189.09|12182.11|12182.11|12191.11|12191.11|12182.11|12182.11|0
1701864900000|2023-12-06 12:15:00|12181.3|12181.3|12156.98|12156.98|12181.3|12181.3|12155.74|12155.74|0
1701865200000|2023-12-06 12:20:00|12155.69|12155.69|12156.8|12156.8|12157.59|12157.59|12155.69|12155.69|0
1701865500000|2023-12-06 12:25:00|12157.71|12157.71|12162.31|12162.31|12162.31|12162.31|12156.09|12156.09|0
1701865800000|2023-12-06 12:30:00|12163.1|12163.1|12165.85|12165.85|12165.85|12165.85|12163.1|12163.1|0
1701866100000|2023-12-06 12:35:00|12164.74|12164.74|12165.48|12165.48|12167.86|12167.86|12164.58|12164.58|0
1701866400000|2023-12-06 12:40:00|12164.58|12164.58|12171.87|12171.87|12173.51|12173.51|12164.58|12164.58|0
1701866700000|2023-12-06 12:45:00|12172.77|12172.77|12172.71|12172.71|12172.77|12172.77|12168.3|12168.3|0
1701867000000|2023-12-06 12:50:00|12171.9|12171.9|12170.43|12170.43|12171.9|12171.9|12168.17|12168.17|0
1701867300000|2023-12-06 12:55:00|12170.91|12170.91|12174.49|12174.49|12174.49|12174.49|12170.1|12170.1|0
1701867600000|2023-12-06 13:00:00|12175.3|12175.3|12175.28|12175.28|12176.22|12176.22|12172.93|12172.93|0
1701867900000|2023-12-06 13:05:00|12176.09|12176.09|12179.05|12179.05|12180.85|12180.85|12176.09|12176.09|0
1701868200000|2023-12-06 13:10:00|12178.25|12178.25|12183.72|12183.72|12183.72|12183.72|12176.62|12176.62|0
1701868500000|2023-12-06 13:15:00|12188.43|12188.43|12174|12174|12191.6|12191.6|12172.37|12172.37|0
1701868800000|2023-12-06 13:20:00|12175.12|12175.12|12180.67|12180.67|12180.84|12180.84|12174.8|12174.8|0
1701869100000|2023-12-06 13:25:00|12182.14|12182.14|12188.69|12188.69|12188.69|12188.69|12181.41|12181.41|0
1701869400000|2023-12-06 13:30:00|12187.79|12187.79|12192.68|12192.68|12197.98|12197.98|12186.89|12186.89|0
1701869700000|2023-12-06 13:35:00|12191.05|12191.05|12198.79|12198.79|12200.36|12200.36|12189.84|12189.84|0
1701870000000|2023-12-06 13:40:00|12199.6|12199.6|12203.03|12203.03|12203.03|12203.03|12196.41|12196.41|0
1701870300000|2023-12-06 13:45:00|12203.84|12203.84|12206.13|12206.13|12207.98|12207.98|12202.3|12202.3|0
1701870600000|2023-12-06 13:50:00|12207.24|12207.24|12217.74|12217.74|12222.49|12222.49|12207.24|12207.24|0
1701870900000|2023-12-06 13:55:00|12216.78|12216.78|12222.88|12222.88|12225.49|12225.49|12215.88|12215.88|0
1701871200000|2023-12-06 14:00:00|12222.15|12222.15|12254.85|12254.85|12254.85|12254.85|12218.68|12218.68|0
1701871500000|2023-12-06 14:05:00|12256.08|12256.08|12252.82|12252.82|12256.08|12256.08|12246.92|12246.92|0
1701871800000|2023-12-06 14:10:00|12255.75|12255.75|12260.88|12260.88|12265.4|12265.4|12255.02|12255.02|0
1701872100000|2023-12-06 14:15:00|12261.79|12261.79|12268.07|12268.07|12270.94|12270.94|12261.79|12261.79|0
1701872400000|2023-12-06 14:20:00|12269.03|12269.03|12261.62|12261.62|12272.74|12272.74|12257.58|12257.58|0
1701872700000|2023-12-06 14:25:00|12264.68|12264.68|12262.53|12262.53|12270.53|12270.53|12262.53|12262.53|0
1701873000000|2023-12-06 14:30:00|12266.51|12266.51|12275.93|12275.93|12288.54|12288.54|12266.51|12266.51|0
1701873300000|2023-12-06 14:35:00|12275.14|12275.14|12271.14|12271.14|12275.14|12275.14|12263.15|12263.15|0
1701873600000|2023-12-06 14:40:00|12269.91|12269.91|12272.64|12272.64|12273.55|12273.55|12262.63|12262.63|0
1701873900000|2023-12-06 14:45:00|12272.53|12272.53|12291.43|12291.43|12293.22|12293.22|12272.53|12272.53|0
1701874200000|2023-12-06 14:50:00|12292.05|12292.05|12287.3|12287.3|12292.85|12292.85|12287.3|12287.3|0
1701874500000|2023-12-06 14:55:00|12286.96|12286.96|12271.08|12271.08|12287.41|12287.41|12271.08|12271.08|0
1701874800000|2023-12-06 15:00:00|12270.34|12270.34|12284.94|12284.94|12284.94|12284.94|12270.34|12270.34|0
1701875100000|2023-12-06 15:05:00|12286.52|12286.52|12311.71|12311.71|12312.52|12312.52|12285.63|12285.63|0
1701875400000|2023-12-06 15:10:00|12313.51|12313.51|12338.56|12338.56|12338.56|12338.56|12313.51|12313.51|0
1701875700000|2023-12-06 15:15:00|12342.96|12342.96|12327.65|12327.65|12346.85|12346.85|12327.65|12327.65|0
1701876000000|2023-12-06 15:20:00|12327.31|12327.31|12318.73|12318.73|12333.5|12333.5|12317.82|12317.82|0
1701876300000|2023-12-06 15:25:00|12319.21|12319.21|12315.43|12315.43|12319.21|12319.21|12315.26|12315.26|0
1701876600000|2023-12-06 15:30:00|12316.24|12316.24|12326.8|12326.8|12326.8|12326.8|12315.43|12315.43|0
1701876900000|2023-12-06 15:35:00|12327.41|12327.41|12322.13|12322.13|12333.05|12333.05|12322.13|12322.13|0
1701877200000|2023-12-06 15:40:00|12321.23|12321.23|12310.51|12310.51|12321.23|12321.23|12310.51|12310.51|0
1701877500000|2023-12-06 15:45:00|12309.71|12309.71|12305.69|12305.69|12309.71|12309.71|12303.85|12303.85|0
1701877800000|2023-12-06 15:50:00|12305.21|12305.21|12295.69|12295.69|12305.21|12305.21|12293.44|12293.44|0
1701878100000|2023-12-06 15:55:00|12294.79|12294.79|12306.39|12306.39|12307.29|12307.29|12288.24|12288.24|0
1701878400000|2023-12-06 16:00:00|12306.87|12306.87|12300.91|12300.91|12310.98|12310.98|12300.91|12300.91|0
1701878700000|2023-12-06 16:05:00|12301.72|12301.72|12298.66|12298.66|12308.85|12308.85|12297.76|12297.76|0
1701879000000|2023-12-06 16:10:00|12299.56|12299.56|12302.44|12302.44|12305.36|12305.36|12299.56|12299.56|0
1701879300000|2023-12-06 16:15:00|12301.83|12301.83|12308.45|12308.45|12310.81|12310.81|12300.55|12300.55|0
1701879600000|2023-12-06 16:20:00|12307.55|12307.55|12303.27|12303.27|12312.42|12312.42|12303.09|12303.09|0
1701879900000|2023-12-06 16:25:00|12302.65|12302.65|12313.17|12313.17|12313.17|12313.17|12302.2|12302.2|0
1701936900000|2023-12-07 08:15:00|12256.38|12256.38|12255.13|12255.13|12258.51|12258.51|12252.96|12252.96|0
1701937200000|2023-12-07 08:20:00|12253.51|12253.51|12241.09|12241.09|12253.51|12253.51|12238.09|12238.09|0
1701937500000|2023-12-07 08:25:00|12240.28|12240.28|12223.55|12223.55|12240.28|12240.28|12220.46|12220.46|0
1701937800000|2023-12-07 08:30:00|12225.48|12225.48|12232.01|12232.01|12232.96|12232.96|12220.26|12220.26|0
1701938100000|2023-12-07 08:35:00|12228.14|12228.14|12233.7|12233.7|12233.7|12233.7|12225.39|12225.39|0
1701938400000|2023-12-07 08:40:00|12234.5|12234.5|12238.85|12238.85|12242.93|12242.93|12234.5|12234.5|0
1701938700000|2023-12-07 08:45:00|12236.47|12236.47|12206.01|12206.01|12237.46|12237.46|12205.21|12205.21|0
1701939000000|2023-12-07 08:50:00|12206.92|12206.92|12214.87|12214.87|12214.87|12214.87|12206.92|12206.92|0
1701939300000|2023-12-07 08:55:00|12216.48|12216.48|12227.97|12227.97|12228.78|12228.78|12209.66|12209.66|0
1701939600000|2023-12-07 09:00:00|12228.45|12228.45|12244.46|12244.46|12246.83|12246.83|12228.45|12228.45|0
1701939900000|2023-12-07 09:05:00|12250.27|12250.27|12255.06|12255.06|12257.41|12257.41|12250.27|12250.27|0
1701940200000|2023-12-07 09:10:00|12255.96|12255.96|12260.73|12260.73|12261.63|12261.63|12255.96|12255.96|0
1701940500000|2023-12-07 09:15:00|12261.69|12261.69|12273.42|12273.42|12273.42|12273.42|12260.73|12260.73|0
1701940800000|2023-12-07 09:20:00|12276.76|12276.76|12302.54|12302.54|12303.34|12303.34|12275.95|12275.95|0
1701941100000|2023-12-07 09:25:00|12303.34|12303.34|12305.07|12305.07|12306.69|12306.69|12303.34|12303.34|0
1701941400000|2023-12-07 09:30:00|12305.19|12305.19|12309.73|12309.73|12315.77|12315.77|12305.19|12305.19|0
1701941700000|2023-12-07 09:35:00|12310.63|12310.63|12308.15|12308.15|12310.63|12310.63|12308.15|12308.15|0
1701942000000|2023-12-07 09:40:00|12310.07|12310.07|12309.81|12309.81|12312.9|12312.9|12302.59|12302.59|0
1701942300000|2023-12-07 09:45:00|12310.93|12310.93|12330.45|12330.45|12330.45|12330.45|12307.88|12307.88|0
1701942600000|2023-12-07 09:50:00|12332.37|12332.37|12325.93|12325.93|12334.46|12334.46|12325.93|12325.93|0
1701942900000|2023-12-07 09:55:00|12324.49|12324.49|12340.14|12340.14|12340.14|12340.14|12322.29|12322.29|0
1701943200000|2023-12-07 10:00:00|12341.11|12341.11|12340.28|12340.28|12344.92|12344.92|12337.9|12337.9|0
1701943500000|2023-12-07 10:05:00|12338.48|12338.48|12335.46|12335.46|12338.96|12338.96|12334.98|12334.98|0
1701943800000|2023-12-07 10:10:00|12338.16|12338.16|12338.75|12338.75|12344.1|12344.1|12338.16|12338.16|0
1701944100000|2023-12-07 10:15:00|12340.55|12340.55|12338.85|12338.85|12340.55|12340.55|12333.74|12333.74|0
1701944400000|2023-12-07 10:20:00|12339.66|12339.66|12358.23|12358.23|12359.13|12359.13|12339.66|12339.66|0
1701944700000|2023-12-07 10:25:00|12360.75|12360.75|12357.92|12357.92|12361.58|12361.58|12357.44|12357.44|0
1701945000000|2023-12-07 10:30:00|12358.66|12358.66|12348.64|12348.64|12358.66|12358.66|12348.64|12348.64|0
1701945300000|2023-12-07 10:35:00|12346.41|12346.41|12347.44|12347.44|12348.34|12348.34|12343.24|12343.24|0
1701945600000|2023-12-07 10:40:00|12345.82|12345.82|12341.59|12341.59|12349.21|12349.21|12339.97|12339.97|0
1701945900000|2023-12-07 10:45:00|12340.97|12340.97|12350.27|12350.27|12350.27|12350.27|12339.53|12339.53|0
1701946200000|2023-12-07 10:50:00|12350.75|12350.75|12352.67|12352.67|12354.77|12354.77|12350.75|12350.75|0
1701946500000|2023-12-07 10:55:00|12353.57|12353.57|12356.68|12356.68|12356.68|12356.68|12349.35|12349.35|0
1701946800000|2023-12-07 11:00:00|12357.47|12357.47|12370.31|12370.31|12371.68|12371.68|12356.9|12356.9|0
1701947100000|2023-12-07 11:05:00|12370.77|12370.77|12385.14|12385.14|12391.57|12391.57|12370.77|12370.77|0
1701947400000|2023-12-07 11:10:00|12386.73|12386.73|12380.73|12380.73|12386.73|12386.73|12377.73|12377.73|0
1701947700000|2023-12-07 11:15:00|12381.69|12381.69|12385.34|12385.34|12385.34|12385.34|12380.91|12380.91|0
1701948000000|2023-12-07 11:20:00|12384.44|12384.44|12382.5|12382.5|12386.13|12386.13|12378.28|12378.28|0
1701948300000|2023-12-07 11:25:00|12383.74|12383.74|12365.3|12365.3|12383.74|12383.74|12365.3|12365.3|0
1701948600000|2023-12-07 11:30:00|12364.69|12364.69|12378.67|12378.67|12378.67|12378.67|12364.69|12364.69|0
1701948900000|2023-12-07 11:35:00|12379.15|12379.15|12390.93|12390.93|12394.38|12394.38|12378.92|12378.92|0
1701949200000|2023-12-07 11:40:00|12390.03|12390.03|12405.18|12405.18|12405.18|12405.18|12390.03|12390.03|0
1701949500000|2023-12-07 11:45:00|12406.99|12406.99|12398.11|12398.11|12407.95|12407.95|12397.21|12397.21|0
1701949800000|2023-12-07 11:50:00|12398.92|12398.92|12396.79|12396.79|12402.97|12402.97|12396.79|12396.79|0
1701950100000|2023-12-07 11:55:00|12395.98|12395.98|12394.77|12394.77|12396.79|12396.79|12393.96|12393.96|0
1701950400000|2023-12-07 12:00:00|12393.23|12393.23|12395.52|12395.52|12397.44|12397.44|12391.31|12391.31|0
1701950700000|2023-12-07 12:05:00|12394.71|12394.71|12400.6|12400.6|12403.11|12403.11|12394.71|12394.71|0
1701951000000|2023-12-07 12:10:00|12401.4|12401.4|12402.03|12402.03|12402.63|12402.63|12400.78|12400.78|0
1701951300000|2023-12-07 12:15:00|12402.99|12402.99|12405.42|12405.42|12407.69|12407.69|12402.99|12402.99|0
1701951600000|2023-12-07 12:20:00|12406.04|12406.04|12396.15|12396.15|12406.04|12406.04|12395.67|12395.67|0
1701951900000|2023-12-07 12:25:00|12395.35|12395.35|12395.52|12395.52|12399.66|12399.66|12390.66|12390.66|0
1701952200000|2023-12-07 12:30:00|12396.33|12396.33|12401.43|12401.43|12403.36|12403.36|12396.33|12396.33|0
1701952500000|2023-12-07 12:35:00|12401.66|12401.66|12395.26|12395.26|12405.2|12405.2|12395.26|12395.26|0
1701952800000|2023-12-07 12:40:00|12396.07|12396.07|12397.12|12397.12|12398.16|12398.16|12390.7|12390.7|0
1701953100000|2023-12-07 12:45:00|12397.93|12397.93|12388.28|12388.28|12400.85|12400.85|12388.28|12388.28|0
1701953400000|2023-12-07 12:50:00|12389.09|12389.09|12396.44|12396.44|12396.44|12396.44|12389.09|12389.09|0
1701953700000|2023-12-07 12:55:00|12397.41|12397.41|12401.33|12401.33|12401.33|12401.33|12397.41|12397.41|0
1701954000000|2023-12-07 13:00:00|12401.17|12401.17|12403.93|12403.93|12405.16|12405.16|12399.77|12399.77|0
1701954300000|2023-12-07 13:05:00|12402.12|12402.12|12400.1|12400.1|12402.12|12402.12|12395.78|12395.78|0
1701954600000|2023-12-07 13:10:00|12401.95|12401.95|12401.37|12401.37|12402.91|12402.91|12400.48|12400.48|0
1701954900000|2023-12-07 13:15:00|12402.27|12402.27|12414.94|12414.94|12414.94|12414.94|12402.27|12402.27|0
1701955200000|2023-12-07 13:20:00|12416.4|12416.4|12422.55|12422.55|12425.17|12425.17|12415.92|12415.92|0
1701955500000|2023-12-07 13:25:00|12423.66|12423.66|12434.17|12434.17|12434.17|12434.17|12419.27|12419.27|0
1701955800000|2023-12-07 13:30:00|12435.98|12435.98|12402.92|12402.92|12435.98|12435.98|12398.58|12398.58|0
1701956100000|2023-12-07 13:35:00|12403.71|12403.71|12414.13|12414.13|12414.13|12414.13|12399.96|12399.96|0
1701956400000|2023-12-07 13:40:00|12415.84|12415.84|12424.77|12424.77|12425.73|12425.73|12415.84|12415.84|0
1701956700000|2023-12-07 13:45:00|12426|12426|12450.48|12450.48|12451.1|12451.1|12426|12426|0
1701957000000|2023-12-07 13:50:00|12448.68|12448.68|12450.01|12450.01|12451.07|12451.07|12447.84|12447.84|0
1701957300000|2023-12-07 13:55:00|12451.63|12451.63|12466.54|12466.54|12466.54|12466.54|12451.63|12451.63|0
1701957600000|2023-12-07 14:00:00|12468.16|12468.16|12463.69|12463.69|12468.16|12468.16|12463.08|12463.08|0
1701957900000|2023-12-07 14:05:00|12462.9|12462.9|12480.97|12480.97|12481.13|12481.13|12462.9|12462.9|0
1701958200000|2023-12-07 14:10:00|12481.71|12481.71|12467.83|12467.83|12481.71|12481.71|12459.59|12459.59|0
1701958500000|2023-12-07 14:15:00|12469.45|12469.45|12453.49|12453.49|12470.86|12470.86|12450.47|12450.47|0
1701958800000|2023-12-07 14:20:00|12454.28|12454.28|12451.32|12451.32|12458.03|12458.03|12451.32|12451.32|0
1701959100000|2023-12-07 14:25:00|12452.23|12452.23|12441.75|12441.75|12452.23|12452.23|12432.76|12432.76|0
1701959400000|2023-12-07 14:30:00|12441.27|12441.27|12440.45|12440.45|12441.27|12441.27|12427.33|12427.33|0
1701959700000|2023-12-07 14:35:00|12441.69|12441.69|12441.29|12441.29|12451.77|12451.77|12440.88|12440.88|0
1701960000000|2023-12-07 14:40:00|12441.91|12441.91|12427.36|12427.36|12443.27|12443.27|12426.63|12426.63|0
1701960300000|2023-12-07 14:45:00|12426.75|12426.75|12421.77|12421.77|12431.72|12431.72|12421.04|12421.04|0
1701960600000|2023-12-07 14:50:00|12422.58|12422.58|12421.59|12421.59|12428.54|12428.54|12417.58|12417.58|0
1701960900000|2023-12-07 14:55:00|12419.97|12419.97|12423.49|12423.49|12424.3|12424.3|12413.63|12413.63|0
1701961200000|2023-12-07 15:00:00|12422.76|12422.76|12400.75|12400.75|12423.37|12423.37|12399.85|12399.85|0
1701961500000|2023-12-07 15:05:00|12399.29|12399.29|12388.95|12388.95|12399.72|12399.72|12387.93|12387.93|0
1701961800000|2023-12-07 15:10:00|12387.15|12387.15|12402.53|12402.53|12402.53|12402.53|12386.43|12386.43|0
1701962100000|2023-12-07 15:15:00|12404.33|12404.33|12404.31|12404.31|12409.09|12409.09|12403.83|12403.83|0
1701962400000|2023-12-07 15:20:00|12405.78|12405.78|12414.12|12414.12|12414.6|12414.6|12405.78|12405.78|0
1701962700000|2023-12-07 15:25:00|12412.51|12412.51|12412.44|12412.44|12415.15|12415.15|12408.93|12408.93|0
1701963000000|2023-12-07 15:30:00|12414.03|12414.03|12439.75|12439.75|12439.75|12439.75|12414.03|12414.03|0
1701963300000|2023-12-07 15:35:00|12440.65|12440.65|12438.37|12438.37|12446.56|12446.56|12438.37|12438.37|0
1701963600000|2023-12-07 15:40:00|12436.67|12436.67|12431.33|12431.33|12436.67|12436.67|12428.16|12428.16|0
1701963900000|2023-12-07 15:45:00|12432.14|12432.14|12432.74|12432.74|12437.74|12437.74|12418.98|12418.98|0
1701964200000|2023-12-07 15:50:00|12434.33|12434.33|12427.45|12427.45|12434.81|12434.81|12426.99|12426.99|0
1701964500000|2023-12-07 15:55:00|12428.26|12428.26|12444.27|12444.27|12445.17|12445.17|12428.26|12428.26|0
1701964800000|2023-12-07 16:00:00|12446.45|12446.45|12455.14|12455.14|12455.77|12455.77|12445.01|12445.01|0
1701965100000|2023-12-07 16:05:00|12454.66|12454.66|12476.18|12476.18|12479.49|12479.49|12452.17|12452.17|0
1701965400000|2023-12-07 16:10:00|12475.95|12475.95|12471.43|12471.43|12478.01|12478.01|12470.19|12470.19|0
1701965700000|2023-12-07 16:15:00|12473.23|12473.23|12455.27|12455.27|12478.39|12478.39|12453.99|12453.99|0
1701966000000|2023-12-07 16:20:00|12454.79|12454.79|12462.88|12462.88|12467.08|12467.08|12449.43|12449.43|0
1701966300000|2023-12-07 16:25:00|12463.5|12463.5|12471.2|12471.2|12471.46|12471.46|12457.25|12457.25|0
1702023300000|2023-12-08 08:15:00|12337.41|12337.41|12350.23|12350.23|12359.72|12359.72|12326.21|12326.21|0
1702023600000|2023-12-08 08:20:00|12348.31|12348.31|12364.61|12364.61|12364.61|12364.61|12348.31|12348.31|0
1702023900000|2023-12-08 08:25:00|12365.09|12365.09|12345.01|12345.01|12369.94|12369.94|12342.1|12342.1|0
1702024200000|2023-12-08 08:30:00|12343.55|12343.55|12377.51|12377.51|12377.51|12377.51|12343.55|12343.55|0
1702024500000|2023-12-08 08:35:00|12378.31|12378.31|12390.95|12390.95|12394.4|12394.4|12368.92|12368.92|0
1702024800000|2023-12-08 08:40:00|12389.84|12389.84|12392.05|12392.05|12396.26|12396.26|12385.7|12385.7|0
1702025100000|2023-12-08 08:45:00|12388.63|12388.63|12363.78|12363.78|12388.63|12388.63|12363.78|12363.78|0
1702025400000|2023-12-08 08:50:00|12363.3|12363.3|12348.9|12348.9|12363.3|12363.3|12348.57|12348.57|0
1702025700000|2023-12-08 08:55:00|12347.76|12347.76|12343.78|12343.78|12348.61|12348.61|12335.77|12335.77|0
1702026000000|2023-12-08 09:00:00|12344.89|12344.89|12395.33|12395.33|12398.64|12398.64|12344.89|12344.89|0
1702026300000|2023-12-08 09:05:00|12393.88|12393.88|12399.87|12399.87|12400.7|12400.7|12393.02|12393.02|0
1702026600000|2023-12-08 09:10:00|12398.91|12398.91|12385.13|12385.13|12398.91|12398.91|12385.13|12385.13|0
1702026900000|2023-12-08 09:15:00|12384.23|12384.23|12380.96|12380.96|12387.48|12387.48|12379.1|12379.1|0
1702027200000|2023-12-08 09:20:00|12383.19|12383.19|12397.2|12397.2|12398.11|12398.11|12382.98|12382.98|0
1702027500000|2023-12-08 09:25:00|12398.93|12398.93|12401.17|12401.17|12402.68|12402.68|12397.17|12397.17|0
1702027800000|2023-12-08 09:30:00|12401.97|12401.97|12409.27|12409.27|12409.27|12409.27|12400.05|12400.05|0
1702028100000|2023-12-08 09:35:00|12408.36|12408.36|12419.39|12419.39|12420.29|12420.29|12408.36|12408.36|0
1702028400000|2023-12-08 09:40:00|12419.84|12419.84|12445.35|12445.35|12445.35|12445.35|12418.4|12418.4|0
1702028700000|2023-12-08 09:45:00|12443.75|12443.75|12423.96|12423.96|12443.75|12443.75|12423.51|12423.51|0
1702029000000|2023-12-08 09:50:00|12422.38|12422.38|12424.21|12424.21|12424.21|12424.21|12419.53|12419.53|0
1702029300000|2023-12-08 09:55:00|12425.35|12425.35|12428.22|12428.22|12428.22|12428.22|12422.27|12422.27|0
1702029600000|2023-12-08 10:00:00|12426.63|12426.63|12410.92|12410.92|12427.01|12427.01|12409.69|12409.69|0
1702029900000|2023-12-08 10:05:00|12409.46|12409.46|12405.55|12405.55|12410.27|12410.27|12397.45|12397.45|0
1702030200000|2023-12-08 10:10:00|12406.17|12406.17|12424.76|12424.76|12425.57|12425.57|12406.17|12406.17|0
1702030500000|2023-12-08 10:15:00|12425.57|12425.57|12424.29|12424.29|12426.5|12426.5|12424.29|12424.29|0
1702030800000|2023-12-08 10:20:00|12425.19|12425.19|12421.04|12421.04|12425.32|12425.32|12421.04|12421.04|0
1702031100000|2023-12-08 10:25:00|12421.61|12421.61|12417.08|12417.08|12425.28|12425.28|12417.08|12417.08|0
1702031400000|2023-12-08 10:30:00|12412.76|12412.76|12399.59|12399.59|12412.76|12412.76|12397.29|12397.29|0
1702031700000|2023-12-08 10:35:00|12400.05|12400.05|12409.01|12409.01|12413.44|12413.44|12399.52|12399.52|0
1702032000000|2023-12-08 10:40:00|12409.8|12409.8|12418.17|12418.17|12419.1|12419.1|12409.33|12409.33|0
1702032300000|2023-12-08 10:45:00|12419.97|12419.97|12422.56|12422.56|12422.56|12422.56|12419.97|12419.97|0
1702032600000|2023-12-08 10:50:00|12423.68|12423.68|12416.71|12416.71|12424.47|12424.47|12416.71|12416.71|0
1702032900000|2023-12-08 10:55:00|12417.16|12417.16|12395.17|12395.17|12417.16|12417.16|12392.84|12392.84|0
1702033200000|2023-12-08 11:00:00|12394.44|12394.44|12379.57|12379.57|12394.44|12394.44|12379.57|12379.57|0
1702033500000|2023-12-08 11:05:00|12382.93|12382.93|12390.59|12390.59|12392.79|12392.79|12379.33|12379.33|0
1702033800000|2023-12-08 11:10:00|12392.39|12392.39|12379.14|12379.14|12393.3|12393.3|12379.14|12379.14|0
1702034100000|2023-12-08 11:15:00|12380.58|12380.58|12376.72|12376.72|12380.58|12380.58|12374.18|12374.18|0
1702034400000|2023-12-08 11:20:00|12377.45|12377.45|12383.1|12383.1|12383.1|12383.1|12370.96|12370.96|0
1702034700000|2023-12-08 11:25:00|12384|12384|12372.59|12372.59|12386.5|12386.5|12372.59|12372.59|0
1702035000000|2023-12-08 11:30:00|12371.86|12371.86|12364.51|12364.51|12381.75|12381.75|12364.51|12364.51|0
1702035300000|2023-12-08 11:35:00|12364.03|12364.03|12355.17|12355.17|12365.48|12365.48|12355.17|12355.17|0
1702035600000|2023-12-08 11:40:00|12354.44|12354.44|12349.07|12349.07|12354.44|12354.44|12349.07|12349.07|0
1702035900000|2023-12-08 11:45:00|12349.88|12349.88|12327.05|12327.05|12349.88|12349.88|12321.77|12321.77|0
1702036200000|2023-12-08 11:50:00|12325.13|12325.13|12316.52|12316.52|12325.27|12325.27|12313.98|12313.98|0
1702036500000|2023-12-08 11:55:00|12313.85|12313.85|12331.11|12331.11|12333.18|12333.18|12309.8|12309.8|0
1702036800000|2023-12-08 12:00:00|12332.57|12332.57|12356.04|12356.04|12356.04|12356.04|12332.57|12332.57|0
1702037100000|2023-12-08 12:05:00|12358.24|12358.24|12356.43|12356.43|12366.81|12366.81|12353.04|12353.04|0
1702037400000|2023-12-08 12:10:00|12354.96|12354.96|12362.27|12362.27|12363.08|12363.08|12354.96|12354.96|0
1702037700000|2023-12-08 12:15:00|12361.79|12361.79|12369.76|12369.76|12369.76|12369.76|12361.27|12361.27|0
1702038000000|2023-12-08 12:20:00|12368.79|12368.79|12353.8|12353.8|12368.79|12368.79|12353.8|12353.8|0
1702038300000|2023-12-08 12:25:00|12356.68|12356.68|12367.44|12367.44|12373.97|12373.97|12356.68|12356.68|0
1702038600000|2023-12-08 12:30:00|12369.67|12369.67|12385.19|12385.19|12385.19|12385.19|12368.7|12368.7|0
1702038900000|2023-12-08 12:35:00|12384.08|12384.08|12382.07|12382.07|12389.9|12389.9|12382.07|12382.07|0
1702039200000|2023-12-08 12:40:00|12381.17|12381.17|12358.09|12358.09|12381.98|12381.98|12357.35|12357.35|0
1702039500000|2023-12-08 12:45:00|12359.89|12359.89|12342|12342|12359.89|12359.89|12340.2|12340.2|0
1702039800000|2023-12-08 12:50:00|12340.56|12340.56|12358.95|12358.95|12359.91|12359.91|12340.56|12340.56|0
1702040100000|2023-12-08 12:55:00|12357.84|12357.84|12357.73|12357.73|12360.36|12360.36|12356.99|12356.99|0
1702040400000|2023-12-08 13:00:00|12356.11|12356.11|12352.51|12352.51|12356.11|12356.11|12341.66|12341.66|0
1702040700000|2023-12-08 13:05:00|12351.07|12351.07|12358.58|12358.58|12360.03|12360.03|12351.07|12351.07|0
1702041000000|2023-12-08 13:10:00|12357.04|12357.04|12376.56|12376.56|12376.56|12376.56|12356.56|12356.56|0
1702041300000|2023-12-08 13:15:00|12375.66|12375.66|12388.13|12388.13|12390.73|12390.73|12375.66|12375.66|0
1702041600000|2023-12-08 13:20:00|12388.75|12388.75|12392.31|12392.31|12394.91|12394.91|12382.07|12382.07|0
1702041900000|2023-12-08 13:25:00|12390.85|12390.85|12402.09|12402.09|12402.09|12402.09|12380.39|12380.39|0
1702042200000|2023-12-08 13:30:00|12399.16|12399.16|12281.84|12281.84|12399.16|12399.16|12281.84|12281.84|0
1702042500000|2023-12-08 13:35:00|12281.39|12281.39|12308.7|12308.7|12308.7|12308.7|12273.38|12273.38|0
1702042800000|2023-12-08 13:40:00|12309.81|12309.81|12347.03|12347.03|12347.99|12347.99|12309.81|12309.81|0
1702043100000|2023-12-08 13:45:00|12348.65|12348.65|12353.02|12353.02|12365.47|12365.47|12348.65|12348.65|0
1702043400000|2023-12-08 13:50:00|12354.08|12354.08|12352.15|12352.15|12354.98|12354.98|12348.59|12348.59|0
1702043700000|2023-12-08 13:55:00|12351.41|12351.41|12354.45|12354.45|12359.24|12359.24|12349.55|12349.55|0
1702044000000|2023-12-08 14:00:00|12355.35|12355.35|12360.37|12360.37|12375.05|12375.05|12355.35|12355.35|0
1702044300000|2023-12-08 14:05:00|12358.73|12358.73|12352.76|12352.76|12358.99|12358.99|12352.28|12352.28|0
1702044600000|2023-12-08 14:10:00|12351.55|12351.55|12352.1|12352.1|12355.95|12355.95|12346.52|12346.52|0
1702044900000|2023-12-08 14:15:00|12351.3|12351.3|12359.26|12359.26|12362.53|12362.53|12347.95|12347.95|0
1702045200000|2023-12-08 14:20:00|12357.63|12357.63|12364.95|12364.95|12366.9|12366.9|12354.14|12354.14|0
1702045500000|2023-12-08 14:25:00|12364.72|12364.72|12386.67|12386.67|12388.84|12388.84|12364.42|12364.42|0
1702045800000|2023-12-08 14:30:00|12388.47|12388.47|12398.59|12398.59|12402.97|12402.97|12388.47|12388.47|0
1702046100000|2023-12-08 14:35:00|12398.82|12398.82|12412.96|12412.96|12413.44|12413.44|12395.83|12395.83|0
1702046400000|2023-12-08 14:40:00|12414.1|12414.1|12452.92|12452.92|12452.92|12452.92|12414.1|12414.1|0
1702046700000|2023-12-08 14:45:00|12452.44|12452.44|12449.11|12449.11|12452.44|12452.44|12441.45|12441.45|0
1702047000000|2023-12-08 14:50:00|12448.3|12448.3|12435.73|12435.73|12448.3|12448.3|12428.97|12428.97|0
1702047300000|2023-12-08 14:55:00|12435.04|12435.04|12406.03|12406.03|12436.77|12436.77|12402.75|12402.75|0
1702047600000|2023-12-08 15:00:00|12407.83|12407.83|12415.65|12415.65|12430.58|12430.58|12404.84|12404.84|0
1702047900000|2023-12-08 15:05:00|12421.72|12421.72|12449.41|12449.41|12451.28|12451.28|12420.55|12420.55|0
1702048200000|2023-12-08 15:10:00|12452.68|12452.68|12476.35|12476.35|12476.35|12476.35|12448.11|12448.11|0
1702048500000|2023-12-08 15:15:00|12477.81|12477.81|12478.78|12478.78|12478.78|12478.78|12469.34|12469.34|0
1702048800000|2023-12-08 15:20:00|12479.59|12479.59|12479.72|12479.72|12486.73|12486.73|12476.99|12476.99|0
1702049100000|2023-12-08 15:25:00|12478.91|12478.91|12450.71|12450.71|12478.91|12478.91|12448.11|12448.11|0
1702049400000|2023-12-08 15:30:00|12451.67|12451.67|12417.34|12417.34|12451.67|12451.67|12416.6|12416.6|0
1702049700000|2023-12-08 15:35:00|12417.11|12417.11|12409.04|12409.04|12421.62|12421.62|12406.82|12406.82|0
1702050000000|2023-12-08 15:40:00|12408.23|12408.23|12399.67|12399.67|12409.37|12409.37|12399.67|12399.67|0
1702050300000|2023-12-08 15:45:00|12399.22|12399.22|12401.96|12401.96|12407.39|12407.39|12386.94|12386.94|0
1702050600000|2023-12-08 15:50:00|12402.44|12402.44|12406|12406|12413.57|12413.57|12401.63|12401.63|0
1702050900000|2023-12-08 15:55:00|12404.88|12404.88|12390.64|12390.64|12404.88|12404.88|12390.64|12390.64|0
1702051200000|2023-12-08 16:00:00|12391.37|12391.37|12384.91|12384.91|12395.95|12395.95|12384.45|12384.45|0
1702051500000|2023-12-08 16:05:00|12385.52|12385.52|12374.89|12374.89|12385.52|12385.52|12374.89|12374.89|0
1702051800000|2023-12-08 16:10:00|12373.99|12373.99|12369.12|12369.12|12378.08|12378.08|12366.43|12366.43|0
1702052100000|2023-12-08 16:15:00|12368.16|12368.16|12372.32|12372.32|12372.45|12372.45|12366.69|12366.69|0
1702052400000|2023-12-08 16:20:00|12372.94|12372.94|12371.1|12371.1|12373.73|12373.73|12369.88|12369.88|0
1702052700000|2023-12-08 16:25:00|12369.99|12369.99|12379.53|12379.53|12380.84|12380.84|12368.23|12368.23|0
1702282500000|2023-12-11 08:15:00|12366.68|12366.68|12334.27|12334.27|12366.68|12366.68|12329.5|12329.5|0
1702282800000|2023-12-11 08:20:00|12331.85|12331.85|12314.22|12314.22|12338.3|12338.3|12305.11|12305.11|0
1702283100000|2023-12-11 08:25:00|12315.12|12315.12|12302.28|12302.28|12315.12|12315.12|12300.47|12300.47|0
1702283400000|2023-12-11 08:30:00|12300.08|12300.08|12318.27|12318.27|12318.27|12318.27|12293.65|12293.65|0
1702283700000|2023-12-11 08:35:00|12319.17|12319.17|12331.35|12331.35|12331.35|12331.35|12302.6|12302.6|0
1702284000000|2023-12-11 08:40:00|12330.73|12330.73|12338.3|12338.3|12343.2|12343.2|12329.68|12329.68|0
1702284300000|2023-12-11 08:45:00|12339.76|12339.76|12343.04|12343.04|12343.94|12343.94|12335.47|12335.47|0
1702284600000|2023-12-11 08:50:00|12344.84|12344.84|12319.45|12319.45|12345.8|12345.8|12318.2|12318.2|0
1702284900000|2023-12-11 08:55:00|12315.91|12315.91|12304.78|12304.78|12315.91|12315.91|12300.25|12300.25|0
1702285200000|2023-12-11 09:00:00|12304.56|12304.56|12325.24|12325.24|12328.41|12328.41|12304.56|12304.56|0
1702285500000|2023-12-11 09:05:00|12328.58|12328.58|12332.42|12332.42|12332.42|12332.42|12325.97|12325.97|0
1702285800000|2023-12-11 09:10:00|12331.52|12331.52|12366.37|12366.37|12366.37|12366.37|12331.52|12331.52|0
1702286100000|2023-12-11 09:15:00|12365.58|12365.58|12351.48|12351.48|12370.6|12370.6|12351.48|12351.48|0
1702286400000|2023-12-11 09:20:00|12352.21|12352.21|12369.67|12369.67|12369.99|12369.99|12352.21|12352.21|0
1702286700000|2023-12-11 09:25:00|12373.51|12373.51|12371.94|12371.94|12377.67|12377.67|12369.09|12369.09|0
1702287000000|2023-12-11 09:30:00|12365.77|12365.77|12358.23|12358.23|12365.77|12365.77|12354.82|12354.82|0
1702287300000|2023-12-11 09:35:00|12356.61|12356.61|12364.6|12364.6|12364.6|12364.6|12352.91|12352.91|0
1702287600000|2023-12-11 09:40:00|12366.07|12366.07|12380.87|12380.87|12381.68|12381.68|12366.07|12366.07|0
1702287900000|2023-12-11 09:45:00|12379.28|12379.28|12374.59|12374.59|12380.18|12380.18|12371.92|12371.92|0
1702288200000|2023-12-11 09:50:00|12375.32|12375.32|12386.72|12386.72|12386.72|12386.72|12373.73|12373.73|0
1702288500000|2023-12-11 09:55:00|12386.24|12386.24|12382.52|12382.52|12387.86|12387.86|12382.52|12382.52|0
1702288800000|2023-12-11 10:00:00|12381.72|12381.72|12373.62|12373.62|12382.21|12382.21|12373.62|12373.62|0
1702289100000|2023-12-11 10:05:00|12373.14|12373.14|12385.7|12385.7|12393.06|12393.06|12373.14|12373.14|0
1702289400000|2023-12-11 10:10:00|12383.77|12383.77|12383.92|12383.92|12386.63|12386.63|12382.79|12382.79|0
1702289700000|2023-12-11 10:15:00|12383.12|12383.12|12386.01|12386.01|12387.72|12387.72|12380.51|12380.51|0
1702290000000|2023-12-11 10:20:00|12384.56|12384.56|12377.51|12377.51|12387.39|12387.39|12377.51|12377.51|0
1702290300000|2023-12-11 10:25:00|12376.89|12376.89|12358.14|12358.14|12377.51|12377.51|12358.14|12358.14|0
1702290600000|2023-12-11 10:30:00|12357.18|12357.18|12353.25|12353.25|12358.08|12358.08|12351.25|12351.25|0
1702290900000|2023-12-11 10:35:00|12354.06|12354.06|12350.78|12350.78|12357.68|12357.68|12350.78|12350.78|0
1702291200000|2023-12-11 10:40:00|12350.17|12350.17|12345.17|12345.17|12350.78|12350.78|12345.17|12345.17|0
1702291500000|2023-12-11 10:45:00|12347.4|12347.4|12361.35|12361.35|12361.35|12361.35|12344.31|12344.31|0
1702291800000|2023-12-11 10:50:00|12362.15|12362.15|12351.65|12351.65|12362.15|12362.15|12351.65|12351.65|0
1702292100000|2023-12-11 10:55:00|12350.75|12350.75|12335.93|12335.93|12350.75|12350.75|12335.13|12335.13|0
1702292400000|2023-12-11 11:00:00|12337.85|12337.85|12341.74|12341.74|12341.74|12341.74|12331.33|12331.33|0
1702292700000|2023-12-11 11:05:00|12340.3|12340.3|12342.42|12342.42|12343.73|12343.73|12336.43|12336.43|0
1702293000000|2023-12-11 11:10:00|12343.22|12343.22|12335.66|12335.66|12343.22|12343.22|12335.66|12335.66|0
1702293300000|2023-12-11 11:15:00|12336.14|12336.14|12328.39|12328.39|12336.62|12336.62|12328.39|12328.39|0
1702293600000|2023-12-11 11:20:00|12330.31|12330.31|12326.65|12326.65|12332.86|12332.86|12326.65|12326.65|0
1702293900000|2023-12-11 11:25:00|12327.46|12327.46|12329.78|12329.78|12332.91|12332.91|12327.46|12327.46|0
1702294200000|2023-12-11 11:30:00|12330.68|12330.68|12338.96|12338.96|12338.96|12338.96|12330.68|12330.68|0
1702294500000|2023-12-11 11:35:00|12339.18|12339.18|12342.15|12342.15|12345.24|12345.24|12339.18|12339.18|0
1702294800000|2023-12-11 11:40:00|12342.96|12342.96|12353.19|12353.19|12353.19|12353.19|12342.96|12342.96|0
1702295100000|2023-12-11 11:45:00|12352.46|12352.46|12343.02|12343.02|12360.05|12360.05|12342.12|12342.12|0
1702295400000|2023-12-11 11:50:00|12342.12|12342.12|12344.7|12344.7|12346.08|12346.08|12341.31|12341.31|0
1702295700000|2023-12-11 11:55:00|12345.6|12345.6|12337.01|12337.01|12346.33|12346.33|12337.01|12337.01|0
1702296000000|2023-12-11 12:00:00|12337.82|12337.82|12344.64|12344.64|12344.64|12344.64|12337.82|12337.82|0
1702296300000|2023-12-11 12:05:00|12343.73|12343.73|12350.28|12350.28|12350.28|12350.28|12343.53|12343.53|0
1702296600000|2023-12-11 12:10:00|12349.54|12349.54|12335.91|12335.91|12350.99|12350.99|12335.91|12335.91|0
1702296900000|2023-12-11 12:15:00|12336.81|12336.81|12335.27|12335.27|12336.81|12336.81|12334.3|12334.3|0
1702297200000|2023-12-11 12:20:00|12336.07|12336.07|12338.77|12338.77|12343.99|12343.99|12335.59|12335.59|0
1702297500000|2023-12-11 12:25:00|12337.87|12337.87|12330.47|12330.47|12337.87|12337.87|12330.47|12330.47|0
1702297800000|2023-12-11 12:30:00|12329|12329|12329.37|12329.37|12329.74|12329.74|12323.73|12323.73|0
1702298100000|2023-12-11 12:35:00|12328.56|12328.56|12309.41|12309.41|12328.56|12328.56|12309.41|12309.41|0
1702298400000|2023-12-11 12:40:00|12310.22|12310.22|12301.65|12301.65|12312.83|12312.83|12301.65|12301.65|0
1702298700000|2023-12-11 12:45:00|12302.45|12302.45|12311.51|12311.51|12311.51|12311.51|12301.66|12301.66|0
1702299000000|2023-12-11 12:50:00|12312.32|12312.32|12307.48|12307.48|12312.32|12312.32|12305.29|12305.29|0
1702299300000|2023-12-11 12:55:00|12308.29|12308.29|12322.7|12322.7|12322.7|12322.7|12306.32|12306.32|0
1702299600000|2023-12-11 13:00:00|12323.43|12323.43|12306.85|12306.85|12324.33|12324.33|12306.85|12306.85|0
1702299900000|2023-12-11 13:05:00|12305.73|12305.73|12314.77|12314.77|12318.5|12318.5|12305.39|12305.39|0
1702300200000|2023-12-11 13:10:00|12315.89|12315.89|12313.84|12313.84|12320.67|12320.67|12311.98|12311.98|0
1702300500000|2023-12-11 13:15:00|12315.64|12315.64|12333.2|12333.2|12333.94|12333.94|12315.51|12315.51|0
1702300800000|2023-12-11 13:20:00|12335|12335|12339.74|12339.74|12340.64|12340.64|12332.39|12332.39|0
1702301100000|2023-12-11 13:25:00|12341.97|12341.97|12347.23|12347.23|12350.33|12350.33|12341.97|12341.97|0
1702301400000|2023-12-11 13:30:00|12348.04|12348.04|12344.83|12344.83|12348.04|12348.04|12344.5|12344.5|0
1702301700000|2023-12-11 13:35:00|12347.05|12347.05|12335.5|12335.5|12351.3|12351.3|12335.5|12335.5|0
1702302000000|2023-12-11 13:40:00|12335.27|12335.27|12339.28|12339.28|12342.23|12342.23|12335.04|12335.04|0
1702302300000|2023-12-11 13:45:00|12341.96|12341.96|12354.97|12354.97|12354.97|12354.97|12341.96|12341.96|0
1702302600000|2023-12-11 13:50:00|12354.35|12354.35|12359.92|12359.92|12359.92|12359.92|12349.04|12349.04|0
1702302900000|2023-12-11 13:55:00|12360.4|12360.4|12380.23|12380.23|12380.23|12380.23|12360.4|12360.4|0
1702303200000|2023-12-11 14:00:00|12381.02|12381.02|12373.44|12373.44|12381.34|12381.34|12370.62|12370.62|0
1702303500000|2023-12-11 14:05:00|12372.96|12372.96|12366|12366|12372.96|12372.96|12362.8|12362.8|0
1702303800000|2023-12-11 14:10:00|12367.81|12367.81|12364.2|12364.2|12367.81|12367.81|12364.2|12364.2|0
1702304100000|2023-12-11 14:15:00|12363.3|12363.3|12371.8|12371.8|12373.51|12373.51|12362.82|12362.82|0
1702304400000|2023-12-11 14:20:00|12370.26|12370.26|12352.86|12352.86|12370.26|12370.26|12352.86|12352.86|0
1702304700000|2023-12-11 14:25:00|12353.67|12353.67|12380.43|12380.43|12381.39|12381.39|12353.67|12353.67|0
1702305000000|2023-12-11 14:30:00|12381.04|12381.04|12376.54|12376.54|12393.9|12393.9|12376.54|12376.54|0
1702305300000|2023-12-11 14:35:00|12376.63|12376.63|12390.7|12390.7|12390.7|12390.7|12375.73|12375.73|0
1702305600000|2023-12-11 14:40:00|12388.99|12388.99|12383.1|12383.1|12388.99|12388.99|12383.1|12383.1|0
1702305900000|2023-12-11 14:45:00|12382.64|12382.64|12392.02|12392.02|12392.5|12392.5|12381.44|12381.44|0
1702306200000|2023-12-11 14:50:00|12391.22|12391.22|12395.82|12395.82|12397.93|12397.93|12388.49|12388.49|0
1702306500000|2023-12-11 14:55:00|12396.63|12396.63|12403.34|12403.34|12405.03|12405.03|12396.31|12396.31|0
1702306800000|2023-12-11 15:00:00|12402.61|12402.61|12404.17|12404.17|12409.77|12409.77|12400.91|12400.91|0
1702307100000|2023-12-11 15:05:00|12405.29|12405.29|12410.88|12410.88|12420.65|12420.65|12405.29|12405.29|0
1702307400000|2023-12-11 15:10:00|12409.27|12409.27|12408.1|12408.1|12409.27|12409.27|12402.89|12402.89|0
1702307700000|2023-12-11 15:15:00|12409.06|12409.06|12411.14|12411.14|12421.82|12421.82|12409.06|12409.06|0
1702308000000|2023-12-11 15:20:00|12412.68|12412.68|12412.56|12412.56|12412.68|12412.68|12404.74|12404.74|0
1702308300000|2023-12-11 15:25:00|12413.37|12413.37|12411.89|12411.89|12421.13|12421.13|12411.89|12411.89|0
1702308600000|2023-12-11 15:30:00|12413.48|12413.48|12441.69|12441.69|12444.8|12444.8|12412.68|12412.68|0
1702308900000|2023-12-11 15:35:00|12440.78|12440.78|12440.33|12440.33|12446.63|12446.63|12434.73|12434.73|0
1702309200000|2023-12-11 15:40:00|12438.86|12438.86|12434.41|12434.41|12439.19|12439.19|12431.02|12431.02|0
1702309500000|2023-12-11 15:45:00|12433.6|12433.6|12428.32|12428.32|12433.74|12433.74|12428.32|12428.32|0
1702309800000|2023-12-11 15:50:00|12427.42|12427.42|12424.17|12424.17|12428.43|12428.43|12422.26|12422.26|0
1702310100000|2023-12-11 15:55:00|12425.07|12425.07|12424.16|12424.16|12429.59|12429.59|12422.45|12422.45|0
1702310400000|2023-12-11 16:00:00|12425.06|12425.06|12451.81|12451.81|12452.92|12452.92|12425.06|12425.06|0
1702310700000|2023-12-11 16:05:00|12452.43|12452.43|12452.91|12452.91|12455.61|12455.61|12446.43|12446.43|0
1702311000000|2023-12-11 16:10:00|12453.81|12453.81|12435.98|12435.98|12453.81|12453.81|12435.5|12435.5|0
1702311300000|2023-12-11 16:15:00|12434.74|12434.74|12436.37|12436.37|12436.37|12436.37|12428.66|12428.66|0
1702311600000|2023-12-11 16:20:00|12436.99|12436.99|12438.2|12438.2|12438.81|12438.81|12434.54|12434.54|0
1702311900000|2023-12-11 16:25:00|12438.81|12438.81|12438.02|12438.02|12440.09|12440.09|12433.5|12433.5|0
1702368900000|2023-12-12 08:15:00|12530.73|12530.73|12537.92|12537.92|12549.82|12549.82|12530.73|12530.73|0
1702369200000|2023-12-12 08:20:00|12535.54|12535.54|12519.44|12519.44|12538.67|12538.67|12517.04|12517.04|0
1702369500000|2023-12-12 08:25:00|12518.63|12518.63|12497.34|12497.34|12520.27|12520.27|12497.34|12497.34|0
1702369800000|2023-12-12 08:30:00|12498.24|12498.24|12495.26|12495.26|12500.33|12500.33|12483.58|12483.58|0
1702370100000|2023-12-12 08:35:00|12496.16|12496.16|12508.46|12508.46|12509.98|12509.98|12496.16|12496.16|0
1702370400000|2023-12-12 08:40:00|12510.85|12510.85|12494.18|12494.18|12511.75|12511.75|12491.98|12491.98|0
1702370700000|2023-12-12 08:45:00|12495.63|12495.63|12496.23|12496.23|12498.07|12498.07|12492.11|12492.11|0
1702371000000|2023-12-12 08:50:00|12488.18|12488.18|12490.38|12490.38|12490.38|12490.38|12488.18|12488.18|0
1702371300000|2023-12-12 08:55:00|12489.73|12489.73|12490.73|12490.73|12496.66|12496.66|12488.72|12488.72|0
1702371600000|2023-12-12 09:00:00|12489.99|12489.99|12503.41|12503.41|12504.31|12504.31|12488.4|12488.4|0
1702371900000|2023-12-12 09:05:00|12502.6|12502.6|12497.17|12497.17|12502.6|12502.6|12496.28|12496.28|0
1702372200000|2023-12-12 09:10:00|12498.07|12498.07|12506.23|12506.23|12506.23|12506.23|12492.2|12492.2|0
1702372500000|2023-12-12 09:15:00|12508.03|12508.03|12535.3|12535.3|12535.3|12535.3|12508.03|12508.03|0
1702372800000|2023-12-12 09:20:00|12537.71|12537.71|12541.32|12541.32|12549.47|12549.47|12532.56|12532.56|0
1702373100000|2023-12-12 09:25:00|12542.22|12542.22|12538.6|12538.6|12542.22|12542.22|12537.99|12537.99|0
1702373400000|2023-12-12 09:30:00|12537.7|12537.7|12515.14|12515.14|12537.7|12537.7|12514.33|12514.33|0
1702373700000|2023-12-12 09:35:00|12516.25|12516.25|12535.64|12535.64|12536.54|12536.54|12516.25|12516.25|0
1702374000000|2023-12-12 09:40:00|12536.45|12536.45|12552.73|12552.73|12552.73|12552.73|12536.45|12536.45|0
1702374300000|2023-12-12 09:45:00|12553.63|12553.63|12556.94|12556.94|12556.94|12556.94|12553.63|12553.63|0
1702374600000|2023-12-12 09:50:00|12557.75|12557.75|12557.05|12557.05|12557.75|12557.75|12552.27|12552.27|0
1702374900000|2023-12-12 09:55:00|12556.09|12556.09|12554.54|12554.54|12556.99|12556.99|12549.53|12549.53|0
1702375200000|2023-12-12 10:00:00|12555.44|12555.44|12527.54|12527.54|12557.15|12557.15|12526.43|12526.43|0
1702375500000|2023-12-12 10:05:00|12525.95|12525.95|12514.54|12514.54|12525.95|12525.95|12513.3|12513.3|0
1702375800000|2023-12-12 10:10:00|12515.65|12515.65|12518.88|12518.88|12518.88|12518.88|12515.65|12515.65|0
1702376100000|2023-12-12 10:15:00|12518.26|12518.26|12506.31|12506.31|12518.88|12518.88|12501.19|12501.19|0
1702376400000|2023-12-12 10:20:00|12507.12|12507.12|12509.6|12509.6|12512.25|12512.25|12505.03|12505.03|0
1702376700000|2023-12-12 10:25:00|12508.06|12508.06|12509.43|12509.43|12509.43|12509.43|12505.61|12505.61|0
1702377000000|2023-12-12 10:30:00|12508.7|12508.7|12508.53|12508.53|12509.43|12509.43|12508.53|12508.53|0
1702377300000|2023-12-12 10:35:00|12507.72|12507.72|12477.97|12477.97|12507.72|12507.72|12476.81|12476.81|0
1702377600000|2023-12-12 10:40:00|12478.87|12478.87|12460.19|12460.19|12482.38|12482.38|12460.19|12460.19|0
1702377900000|2023-12-12 10:45:00|12459.38|12459.38|12455.09|12455.09|12460.42|12460.42|12448.27|12448.27|0
1702378200000|2023-12-12 10:50:00|12456.71|12456.71|12450.17|12450.17|12457.94|12457.94|12450.17|12450.17|0
1702378500000|2023-12-12 10:55:00|12448.36|12448.36|12435.74|12435.74|12448.36|12448.36|12434.27|12434.27|0
1702378800000|2023-12-12 11:00:00|12436.64|12436.64|12446.48|12446.48|12446.48|12446.48|12435.18|12435.18|0
1702379100000|2023-12-12 11:05:00|12444.89|12444.89|12447.15|12447.15|12447.15|12447.15|12443.27|12443.27|0
1702379400000|2023-12-12 11:10:00|12446.34|12446.34|12449.28|12449.28|12451.71|12451.71|12446.34|12446.34|0
1702379700000|2023-12-12 11:15:00|12448.67|12448.67|12454.1|12454.1|12454.83|12454.83|12448.67|12448.67|0
1702380000000|2023-12-12 11:20:00|12454.91|12454.91|12466.53|12466.53|12466.53|12466.53|12454.91|12454.91|0
1702380300000|2023-12-12 11:25:00|12466.76|12466.76|12476.84|12476.84|12477.95|12477.95|12466.76|12466.76|0
1702380600000|2023-12-12 11:30:00|12477.74|12477.74|12493.91|12493.91|12493.91|12493.91|12477.74|12477.74|0
1702380900000|2023-12-12 11:35:00|12494.71|12494.71|12500.02|12500.02|12500.02|12500.02|12494.71|12494.71|0
1702381200000|2023-12-12 11:40:00|12499.12|12499.12|12490.8|12490.8|12499.57|12499.57|12490.8|12490.8|0
1702381500000|2023-12-12 11:45:00|12488.57|12488.57|12480.31|12480.31|12491.95|12491.95|12479.83|12479.83|0
1702381800000|2023-12-12 11:50:00|12478.69|12478.69|12476.8|12476.8|12478.69|12478.69|12473.46|12473.46|0
1702382100000|2023-12-12 11:55:00|12477.54|12477.54|12459.81|12459.81|12477.54|12477.54|12459.81|12459.81|0
1702382400000|2023-12-12 12:00:00|12458.01|12458.01|12455.23|12455.23|12458.01|12458.01|12446.98|12446.98|0
1702382700000|2023-12-12 12:05:00|12457.03|12457.03|12450.69|12450.69|12459.86|12459.86|12450.21|12450.21|0
1702383000000|2023-12-12 12:10:00|12449.08|12449.08|12448.82|12448.82|12449.44|12449.44|12447.91|12447.91|0
1702383300000|2023-12-12 12:15:00|12447.59|12447.59|12452.25|12452.25|12453.06|12453.06|12441.47|12441.47|0
1702383600000|2023-12-12 12:20:00|12453.06|12453.06|12460.63|12460.63|12460.63|12460.63|12453.06|12453.06|0
1702383900000|2023-12-12 12:25:00|12462.43|12462.43|12458.94|12458.94|12462.43|12462.43|12455.6|12455.6|0
1702384200000|2023-12-12 12:30:00|12457.33|12457.33|12457.06|12457.06|12457.65|12457.65|12455.46|12455.46|0
1702384500000|2023-12-12 12:35:00|12457.87|12457.87|12456.24|12456.24|12458.5|12458.5|12454.77|12454.77|0
1702384800000|2023-12-12 12:40:00|12457.05|12457.05|12464.43|12464.43|12464.43|12464.43|12457.05|12457.05|0
1702385100000|2023-12-12 12:45:00|12462.99|12462.99|12466.99|12466.99|12467.53|12467.53|12462.18|12462.18|0
1702385400000|2023-12-12 12:50:00|12468.11|12468.11|12461.55|12461.55|12469.73|12469.73|12461.55|12461.55|0
1702385700000|2023-12-12 12:55:00|12460.59|12460.59|12468.69|12468.69|12468.69|12468.69|12460.59|12460.59|0
1702386000000|2023-12-12 13:00:00|12468.46|12468.46|12502.54|12502.54|12503.77|12503.77|12467.75|12467.75|0
1702386300000|2023-12-12 13:05:00|12503.44|12503.44|12495.43|12495.43|12505.74|12505.74|12495.43|12495.43|0
1702386600000|2023-12-12 13:10:00|12494.82|12494.82|12504.42|12504.42|12504.42|12504.42|12494.2|12494.2|0
1702386900000|2023-12-12 13:15:00|12504.19|12504.19|12503.72|12503.72|12504.19|12504.19|12491.63|12491.63|0
1702387200000|2023-12-12 13:20:00|12502.98|12502.98|12500.56|12500.56|12502.98|12502.98|12500.56|12500.56|0
1702387500000|2023-12-12 13:25:00|12503.31|12503.31|12507.66|12507.66|12507.66|12507.66|12497.87|12497.87|0
1702387800000|2023-12-12 13:30:00|12502.94|12502.94|12439.13|12439.13|12516.67|12516.67|12439.13|12439.13|0
1702388100000|2023-12-12 13:35:00|12438.32|12438.32|12449.67|12449.67|12451.2|12451.2|12436.28|12436.28|0
1702388400000|2023-12-12 13:40:00|12447.32|12447.32|12426.74|12426.74|12447.32|12447.32|12426.74|12426.74|0
1702388700000|2023-12-12 13:45:00|12425.94|12425.94|12432.94|12432.94|12432.94|12432.94|12413.01|12413.01|0
1702389000000|2023-12-12 13:50:00|12432.21|12432.21|12423.82|12423.82|12434.72|12434.72|12423.82|12423.82|0
1702389300000|2023-12-12 13:55:00|12425.05|12425.05|12390.75|12390.75|12425.67|12425.67|12389.56|12389.56|0
1702389600000|2023-12-12 14:00:00|12393.17|12393.17|12397.81|12397.81|12398.29|12398.29|12392.05|12392.05|0
1702389900000|2023-12-12 14:05:00|12398.77|12398.77|12422.81|12422.81|12422.81|12422.81|12398.77|12398.77|0
1702390200000|2023-12-12 14:10:00|12425.22|12425.22|12413.94|12413.94|12428.11|12428.11|12413.94|12413.94|0
1702390500000|2023-12-12 14:15:00|12413.46|12413.46|12401.48|12401.48|12414.36|12414.36|12393.69|12393.69|0
1702390800000|2023-12-12 14:20:00|12401.71|12401.71|12403.95|12403.95|12404.68|12404.68|12395.4|12395.4|0
1702391100000|2023-12-12 14:25:00|12403.04|12403.04|12404.9|12404.9|12411.41|12411.41|12402.31|12402.31|0
1702391400000|2023-12-12 14:30:00|12404|12404|12387.57|12387.57|12404|12404|12379.32|12379.32|0
1702391700000|2023-12-12 14:35:00|12388.05|12388.05|12371.54|12371.54|12388.05|12388.05|12367.21|12367.21|0
1702392000000|2023-12-12 14:40:00|12372.44|12372.44|12380.16|12380.16|12399.04|12399.04|12372.44|12372.44|0
1702392300000|2023-12-12 14:45:00|12376.86|12376.86|12371.68|12371.68|12376.86|12376.86|12356.31|12356.31|0
1702392600000|2023-12-12 14:50:00|12370.87|12370.87|12377.05|12377.05|12389.75|12389.75|12369.97|12369.97|0
1702392900000|2023-12-12 14:55:00|12378.85|12378.85|12373.32|12373.32|12380.31|12380.31|12372.62|12372.62|0
1702393200000|2023-12-12 15:00:00|12372.42|12372.42|12384|12384|12384|12384|12370.1|12370.1|0
1702393500000|2023-12-12 15:05:00|12384.79|12384.79|12392.7|12392.7|12394.12|12394.12|12384.76|12384.76|0
1702393800000|2023-12-12 15:10:00|12389.71|12389.71|12382.77|12382.77|12395.41|12395.41|12382.77|12382.77|0
1702394100000|2023-12-12 15:15:00|12383.25|12383.25|12387.7|12387.7|12388.43|12388.43|12380.76|12380.76|0
1702394400000|2023-12-12 15:20:00|12389.33|12389.33|12405|12405|12409.63|12409.63|12389.33|12389.33|0
1702394700000|2023-12-12 15:25:00|12405.9|12405.9|12411.25|12411.25|12422.22|12422.22|12405.9|12405.9|0
1702395000000|2023-12-12 15:30:00|12410.77|12410.77|12414.27|12414.27|12418.35|12418.35|12409.97|12409.97|0
1702395300000|2023-12-12 15:35:00|12414.75|12414.75|12409.23|12409.23|12417.19|12417.19|12408.68|12408.68|0
1702395600000|2023-12-12 15:40:00|12410.13|12410.13|12416.68|12416.68|12416.68|12416.68|12410.13|12410.13|0
1702395900000|2023-12-12 15:45:00|12415.89|12415.89|12415.04|12415.04|12419.25|12419.25|12415.04|12415.04|0
1702396200000|2023-12-12 15:50:00|12414.31|12414.31|12406.35|12406.35|12414.31|12414.31|12406.35|12406.35|0
1702396500000|2023-12-12 15:55:00|12405.39|12405.39|12407.46|12407.46|12407.46|12407.46|12403.33|12403.33|0
1702396800000|2023-12-12 16:00:00|12406.98|12406.98|12409.56|12409.56|12410.52|12410.52|12397.32|12397.32|0
1702397100000|2023-12-12 16:05:00|12411.48|12411.48|12406.3|12406.3|12411.48|12411.48|12404.5|12404.5|0
1702397400000|2023-12-12 16:10:00|12405.4|12405.4|12384.64|12384.64|12405.82|12405.82|12384.64|12384.64|0
1702397700000|2023-12-12 16:15:00|12383.17|12383.17|12378.9|12378.9|12383.17|12383.17|12373.99|12373.99|0
1702398000000|2023-12-12 16:20:00|12378.1|12378.1|12381.69|12381.69|12381.69|12381.69|12375.23|12375.23|0
1702398300000|2023-12-12 16:25:00|12380.78|12380.78|12380.69|12380.69|12383.14|12383.14|12372.92|12372.92|0
1702455300000|2023-12-13 08:15:00|12417.91|12417.91|12418.77|12418.77|12420.31|12420.31|12412.48|12412.48|0
1702455600000|2023-12-13 08:20:00|12417.53|12417.53|12430.18|12430.18|12430.18|12430.18|12417.53|12417.53|0
1702455900000|2023-12-13 08:25:00|12438.2|12438.2|12455.64|12455.64|12463.48|12463.48|12436.78|12436.78|0
1702456200000|2023-12-13 08:30:00|12457.44|12457.44|12461.17|12461.17|12466.87|12466.87|12457.44|12457.44|0
1702456500000|2023-12-13 08:35:00|12460.56|12460.56|12465|12465|12465|12465|12460.15|12460.15|0
1702456800000|2023-12-13 08:40:00|12467.42|12467.42|12456.2|12456.2|12467.42|12467.42|12456.2|12456.2|0
1702457100000|2023-12-13 08:45:00|12455.74|12455.74|12470.4|12470.4|12470.4|12470.4|12447.23|12447.23|0
1702457400000|2023-12-13 08:50:00|12472.82|12472.82|12488.99|12488.99|12492.42|12492.42|12472.82|12472.82|0
1702457700000|2023-12-13 08:55:00|12488.51|12488.51|12495.87|12495.87|12495.87|12495.87|12488.51|12488.51|0
1702458000000|2023-12-13 09:00:00|12496.77|12496.77|12477.81|12477.81|12498.39|12498.39|12477.81|12477.81|0
1702458300000|2023-12-13 09:05:00|12477.08|12477.08|12474.04|12474.04|12478.37|12478.37|12473.14|12473.14|0
1702458600000|2023-12-13 09:10:00|12471.7|12471.7|12440.58|12440.58|12471.7|12471.7|12440.58|12440.58|0
1702458900000|2023-12-13 09:15:00|12442.04|12442.04|12444.14|12444.14|12446.43|12446.43|12441.88|12441.88|0
1702459200000|2023-12-13 09:20:00|12442.52|12442.52|12435.18|12435.18|12443.25|12443.25|12435.18|12435.18|0
1702459500000|2023-12-13 09:25:00|12436.77|12436.77|12434.29|12434.29|12439.69|12439.69|12434.29|12434.29|0
1702459800000|2023-12-13 09:30:00|12430.95|12430.95|12437.15|12437.15|12437.15|12437.15|12427.21|12427.21|0
1702460100000|2023-12-13 09:35:00|12439.07|12439.07|12432.3|12432.3|12439.07|12439.07|12431.74|12431.74|0
1702460400000|2023-12-13 09:40:00|12433.74|12433.74|12439.11|12439.11|12442.41|12442.41|12433.74|12433.74|0
1702460700000|2023-12-13 09:45:00|12441.72|12441.72|12443.35|12443.35|12443.35|12443.35|12436.19|12436.19|0
1702461000000|2023-12-13 09:50:00|12444.15|12444.15|12447.68|12447.68|12450.84|12450.84|12444.15|12444.15|0
1702461300000|2023-12-13 09:55:00|12446.88|12446.88|12440.42|12440.42|12446.88|12446.88|12440.42|12440.42|0
1702461600000|2023-12-13 10:00:00|12439.94|12439.94|12435.91|12435.91|12441.83|12441.83|12435.29|12435.29|0
1702461900000|2023-12-13 10:05:00|12434.37|12434.37|12437.99|12437.99|12441.82|12441.82|12430.82|12430.82|0
1702462200000|2023-12-13 10:10:00|12438.22|12438.22|12434.77|12434.77|12438.22|12438.22|12433.97|12433.97|0
1702462500000|2023-12-13 10:15:00|12432.92|12432.92|12425.36|12425.36|12432.92|12432.92|12424.07|12424.07|0
1702462800000|2023-12-13 10:20:00|12425.84|12425.84|12418.04|12418.04|12427.23|12427.23|12418.04|12418.04|0
1702463100000|2023-12-13 10:25:00|12416.58|12416.58|12413.36|12413.36|12416.58|12416.58|12413.36|12413.36|0
1702463400000|2023-12-13 10:30:00|12405.15|12405.15|12417.1|12417.1|12417.9|12417.9|12402.96|12402.96|0
1702463700000|2023-12-13 10:35:00|12414.9|12414.9|12416.36|12416.36|12420.65|12420.65|12414.9|12414.9|0
1702464000000|2023-12-13 10:40:00|12417.17|12417.17|12416.57|12416.57|12422.14|12422.14|12416.57|12416.57|0
1702464300000|2023-12-13 10:45:00|12416.09|12416.09|12410.59|12410.59|12416.09|12416.09|12410.59|12410.59|0
1702464600000|2023-12-13 10:50:00|12411.71|12411.71|12407.6|12407.6|12413.34|12413.34|12407.6|12407.6|0
1702464900000|2023-12-13 10:55:00|12408.83|12408.83|12392.57|12392.57|12409.45|12409.45|12392.57|12392.57|0
1702465200000|2023-12-13 11:00:00|12390.65|12390.65|12390.47|12390.47|12391.26|12391.26|12389.74|12389.74|0
1702465500000|2023-12-13 11:05:00|12389.74|12389.74|12384.69|12384.69|12389.74|12389.74|12380.4|12380.4|0
1702465800000|2023-12-13 11:10:00|12383.57|12383.57|12386.47|12386.47|12386.47|12386.47|12381.73|12381.73|0
1702466100000|2023-12-13 11:15:00|12387.37|12387.37|12391.44|12391.44|12391.44|12391.44|12386.41|12386.41|0
1702466400000|2023-12-13 11:20:00|12392.25|12392.25|12394.94|12394.94|12399.98|12399.98|12392.25|12392.25|0
1702466700000|2023-12-13 11:25:00|12394.33|12394.33|12392.42|12392.42|12394.33|12394.33|12390.01|12390.01|0
1702467000000|2023-12-13 11:30:00|12391.81|12391.81|12393.23|12393.23|12393.56|12393.56|12391.01|12391.01|0
1702467300000|2023-12-13 11:35:00|12392.33|12392.33|12387.83|12387.83|12392.33|12392.33|12387.83|12387.83|0
1702467600000|2023-12-13 11:40:00|12386.59|12386.59|12388.84|12388.84|12389.67|12389.67|12385.24|12385.24|0
1702467900000|2023-12-13 11:45:00|12389.07|12389.07|12380.91|12380.91|12389.88|12389.88|12379.7|12379.7|0
1702468200000|2023-12-13 11:50:00|12380.68|12380.68|12379.17|12379.17|12386.38|12386.38|12379.17|12379.17|0
1702468500000|2023-12-13 11:55:00|12379.98|12379.98|12386.44|12386.44|12386.44|12386.44|12379.98|12379.98|0
1702468800000|2023-12-13 12:00:00|12387.25|12387.25|12392.63|12392.63|12392.63|12392.63|12386.6|12386.6|0
1702469100000|2023-12-13 12:05:00|12392.86|12392.86|12399.59|12399.59|12400.52|12400.52|12392.13|12392.13|0
1702469400000|2023-12-13 12:10:00|12400.39|12400.39|12390.72|12390.72|12400.39|12400.39|12389.01|12389.01|0
1702469700000|2023-12-13 12:15:00|12391.53|12391.53|12393.21|12393.21|12394.37|12394.37|12391.53|12391.53|0
1702470000000|2023-12-13 12:20:00|12392.3|12392.3|12391.9|12391.9|12394.82|12394.82|12391.44|12391.44|0
1702470300000|2023-12-13 12:25:00|12390.44|12390.44|12394.43|12394.43|12394.43|12394.43|12389.01|12389.01|0
1702470600000|2023-12-13 12:30:00|12395.34|12395.34|12399.71|12399.71|12403.34|12403.34|12395.34|12395.34|0
1702470900000|2023-12-13 12:35:00|12398.74|12398.74|12389.81|12389.81|12401.32|12401.32|12389.81|12389.81|0
1702471200000|2023-12-13 12:40:00|12390.3|12390.3|12386.34|12386.34|12390.3|12390.3|12383.99|12383.99|0
1702471500000|2023-12-13 12:45:00|12388.28|12388.28|12389.6|12389.6|12389.6|12389.6|12386.99|12386.99|0
1702471800000|2023-12-13 12:50:00|12390.5|12390.5|12390.26|12390.26|12391.31|12391.31|12388.7|12388.7|0
1702472100000|2023-12-13 12:55:00|12391.73|12391.73|12392.01|12392.01|12393.65|12393.65|12391.73|12391.73|0
1702472400000|2023-12-13 13:00:00|12392.91|12392.91|12398.52|12398.52|12400.46|12400.46|12392.91|12392.91|0
1702472700000|2023-12-13 13:05:00|12399.26|12399.26|12401.4|12401.4|12406.5|12406.5|12399.26|12399.26|0
1702473000000|2023-12-13 13:10:00|12400.5|12400.5|12401.5|12401.5|12401.5|12401.5|12394.79|12394.79|0
1702473300000|2023-12-13 13:15:00|12403.22|12403.22|12409.61|12409.61|12409.61|12409.61|12403.22|12403.22|0
1702473600000|2023-12-13 13:20:00|12411.84|12411.84|12412.1|12412.1|12414.71|12414.71|12411.03|12411.03|0
1702473900000|2023-12-13 13:25:00|12413.69|12413.69|12424.89|12424.89|12424.89|12424.89|12410.81|12410.81|0
1702474200000|2023-12-13 13:30:00|12426.23|12426.23|12409.08|12409.08|12427.59|12427.59|12406.7|12406.7|0
1702474500000|2023-12-13 13:35:00|12410.05|12410.05|12411.98|12411.98|12412.78|12412.78|12410.05|12410.05|0
1702474800000|2023-12-13 13:40:00|12411.37|12411.37|12412.76|12412.76|12414.52|12414.52|12411.37|12411.37|0
1702475100000|2023-12-13 13:45:00|12412.53|12412.53|12428.52|12428.52|12428.52|12428.52|12412.53|12412.53|0
1702475400000|2023-12-13 13:50:00|12429.33|12429.33|12431.25|12431.25|12434.59|12434.59|12428.23|12428.23|0
1702475700000|2023-12-13 13:55:00|12429.61|12429.61|12443.32|12443.32|12446.82|12446.82|12429.61|12429.61|0
1702476000000|2023-12-13 14:00:00|12444.22|12444.22|12441.52|12441.52|12444.7|12444.7|12440.28|12440.28|0
1702476300000|2023-12-13 14:05:00|12440.79|12440.79|12436.46|12436.46|12440.79|12440.79|12434.88|12434.88|0
1702476600000|2023-12-13 14:10:00|12437.36|12437.36|12441.38|12441.38|12442.34|12442.34|12437.36|12437.36|0
1702476900000|2023-12-13 14:15:00|12442.28|12442.28|12442.41|12442.41|12447.86|12447.86|12440.82|12440.82|0
1702477200000|2023-12-13 14:20:00|12440.02|12440.02|12436.42|12436.42|12440.02|12440.02|12436.24|12436.24|0
1702477500000|2023-12-13 14:25:00|12437.32|12437.32|12444.92|12444.92|12444.92|12444.92|12436.58|12436.58|0
1702477800000|2023-12-13 14:30:00|12445.73|12445.73|12427.04|12427.04|12446.69|12446.69|12420.68|12420.68|0
1702478100000|2023-12-13 14:35:00|12428.27|12428.27|12434.11|12434.11|12439.34|12439.34|12427.66|12427.66|0
1702478400000|2023-12-13 14:40:00|12433.15|12433.15|12419.96|12419.96|12433.3|12433.3|12419.96|12419.96|0
1702478700000|2023-12-13 14:45:00|12421.07|12421.07|12407.99|12407.99|12421.07|12421.07|12394.77|12394.77|0
1702479000000|2023-12-13 14:50:00|12409.43|12409.43|12404.81|12404.81|12410.71|12410.71|12394.95|12394.95|0
1702479300000|2023-12-13 14:55:00|12401.51|12401.51|12391.36|12391.36|12401.51|12401.51|12387.06|12387.06|0
1702479600000|2023-12-13 15:00:00|12392.26|12392.26|12373.44|12373.44|12393.87|12393.87|12373.44|12373.44|0
1702479900000|2023-12-13 15:05:00|12372.96|12372.96|12376.37|12376.37|12377.21|12377.21|12371.51|12371.51|0
1702480200000|2023-12-13 15:10:00|12377.27|12377.27|12381.55|12381.55|12384.65|12384.65|12377.27|12377.27|0
1702480500000|2023-12-13 15:15:00|12382.28|12382.28|12386.37|12386.37|12388.74|12388.74|12379.35|12379.35|0
1702480800000|2023-12-13 15:20:00|12387.6|12387.6|12381.3|12381.3|12387.6|12387.6|12379.67|12379.67|0
1702481100000|2023-12-13 15:25:00|12380.68|12380.68|12400.97|12400.97|12400.97|12400.97|12380.07|12380.07|0
1702481400000|2023-12-13 15:30:00|12401.71|12401.71|12400.55|12400.55|12405.13|12405.13|12399.2|12399.2|0
1702481700000|2023-12-13 15:35:00|12402|12402|12399.91|12399.91|12402.78|12402.78|12398.8|12398.8|0
1702482000000|2023-12-13 15:40:00|12401.37|12401.37|12389.7|12389.7|12401.37|12401.37|12389.7|12389.7|0
1702482300000|2023-12-13 15:45:00|12391.93|12391.93|12404.5|12404.5|12404.5|12404.5|12391.93|12391.93|0
1702482600000|2023-12-13 15:50:00|12405.31|12405.31|12412.56|12412.56|12412.56|12412.56|12404.85|12404.85|0
1702482900000|2023-12-13 15:55:00|12411.83|12411.83|12404.38|12404.38|12413.63|12413.63|12404.38|12404.38|0
1702483200000|2023-12-13 16:00:00|12405.35|12405.35|12380.69|12380.69|12406.73|12406.73|12380.69|12380.69|0
1702483500000|2023-12-13 16:05:00|12379.79|12379.79|12380.42|12380.42|12383.02|12383.02|12374.76|12374.76|0
1702483800000|2023-12-13 16:10:00|12380.9|12380.9|12376.87|12376.87|12382.59|12382.59|12375.91|12375.91|0
1702484100000|2023-12-13 16:15:00|12376.14|12376.14|12372.78|12372.78|12376.45|12376.45|12370.92|12370.92|0
1702484400000|2023-12-13 16:20:00|12371.82|12371.82|12362.58|12362.58|12371.92|12371.92|12361.79|12361.79|0
1702484700000|2023-12-13 16:25:00|12361.68|12361.68|12357.16|12357.16|12364.1|12364.1|12354.86|12354.86|0
1702541700000|2023-12-14 08:15:00|12896.93|12896.93|12882.83|12882.83|12896.93|12896.93|12859.7|12859.7|0
1702542000000|2023-12-14 08:20:00|12876.97|12876.97|12858.65|12858.65|12876.97|12876.97|12845.81|12845.81|0
1702542300000|2023-12-14 08:25:00|12862.32|12862.32|12922.32|12922.32|12930.49|12930.49|12857.76|12857.76|0
1702542600000|2023-12-14 08:30:00|12923.13|12923.13|12941.14|12941.14|12967.52|12967.52|12923.13|12923.13|0
1702542900000|2023-12-14 08:35:00|12937.7|12937.7|12921.31|12921.31|12948.43|12948.43|12913.81|12913.81|0
1702543200000|2023-12-14 08:40:00|12920.5|12920.5|12948.41|12948.41|12948.41|12948.41|12918.53|12918.53|0
1702543500000|2023-12-14 08:45:00|12946.21|12946.21|12942.36|12942.36|12952.77|12952.77|12936.21|12936.21|0
1702543800000|2023-12-14 08:50:00|12941.55|12941.55|12894.51|12894.51|12941.55|12941.55|12891.4|12891.4|0
1702544100000|2023-12-14 08:55:00|12892.71|12892.71|12889.81|12889.81|12902.79|12902.79|12886.31|12886.31|0
1702544400000|2023-12-14 09:00:00|12890.62|12890.62|12895.72|12895.72|12912.87|12912.87|12888.22|12888.22|0
1702544700000|2023-12-14 09:05:00|12896.45|12896.45|12896.84|12896.84|12898.49|12898.49|12884.73|12884.73|0
1702545000000|2023-12-14 09:10:00|12897.75|12897.75|12944.46|12944.46|12949.94|12949.94|12897.75|12897.75|0
1702545300000|2023-12-14 09:15:00|12942.18|12942.18|12935.07|12935.07|12942.18|12942.18|12930.52|12930.52|0
1702545600000|2023-12-14 09:20:00|12937.48|12937.48|12962.27|12962.27|12963.89|12963.89|12936.51|12936.51|0
1702545900000|2023-12-14 09:25:00|12962.05|12962.05|12960.03|12960.03|12962.25|12962.25|12947.51|12947.51|0
1702546200000|2023-12-14 09:30:00|12958.59|12958.59|12956.88|12956.88|12962.69|12962.69|12949.73|12949.73|0
1702546500000|2023-12-14 09:35:00|12955.08|12955.08|12956.81|12956.81|12958.25|12958.25|12943.18|12943.18|0
1702546800000|2023-12-14 09:40:00|12957.77|12957.77|12957.24|12957.24|12964.92|12964.92|12955.84|12955.84|0
1702547100000|2023-12-14 09:45:00|12956.44|12956.44|12939.22|12939.22|12963.38|12963.38|12939.22|12939.22|0
1702547400000|2023-12-14 09:50:00|12938.42|12938.42|12939.75|12939.75|12944.55|12944.55|12936.18|12936.18|0
1702547700000|2023-12-14 09:55:00|12941.37|12941.37|12915.78|12915.78|12941.37|12941.37|12914.31|12914.31|0
1702548000000|2023-12-14 10:00:00|12914.67|12914.67|12897.71|12897.71|12914.67|12914.67|12892.54|12892.54|0
1702548300000|2023-12-14 10:05:00|12900.47|12900.47|12891.59|12891.59|12900.47|12900.47|12891.53|12891.53|0
1702548600000|2023-12-14 10:10:00|12894.67|12894.67|12908.89|12908.89|12908.89|12908.89|12894.67|12894.67|0
1702548900000|2023-12-14 10:15:00|12907.66|12907.66|12909.75|12909.75|12914.22|12914.22|12905.56|12905.56|0
1702549200000|2023-12-14 10:20:00|12910.71|12910.71|12951.54|12951.54|12953.21|12953.21|12910.71|12910.71|0
1702549500000|2023-12-14 10:25:00|12951.31|12951.31|12956.76|12956.76|12963.08|12963.08|12951.31|12951.31|0
1702549800000|2023-12-14 10:30:00|12958.99|12958.99|12954.21|12954.21|12959.95|12959.95|12951.62|12951.62|0
1702550100000|2023-12-14 10:35:00|12954.83|12954.83|12957.18|12957.18|12962.02|12962.02|12954.83|12954.83|0
1702550400000|2023-12-14 10:40:00|12958.08|12958.08|12969.45|12969.45|12970.74|12970.74|12958.08|12958.08|0
1702550700000|2023-12-14 10:45:00|12972.16|12972.16|12967.85|12967.85|12972.16|12972.16|12967.54|12967.54|0
1702551000000|2023-12-14 10:50:00|12966.14|12966.14|12964.85|12964.85|12971.74|12971.74|12959.27|12959.27|0
1702551300000|2023-12-14 10:55:00|12963.95|12963.95|12967.44|12967.44|12975.89|12975.89|12961.55|12961.55|0
1702551600000|2023-12-14 11:00:00|12966.47|12966.47|12976.6|12976.6|12977.06|12977.06|12964.7|12964.7|0
1702551900000|2023-12-14 11:05:00|12975.16|12975.16|12971.03|12971.03|12976.87|12976.87|12967.88|12967.88|0
1702552200000|2023-12-14 11:10:00|12970.8|12970.8|12977.42|12977.42|12977.9|12977.9|12970.57|12970.57|0
1702552500000|2023-12-14 11:15:00|12978.04|12978.04|12966.91|12966.91|12978.56|12978.56|12966.91|12966.91|0
1702552800000|2023-12-14 11:20:00|12965.29|12965.29|12962.74|12962.74|12967.75|12967.75|12958.38|12958.38|0
1702553100000|2023-12-14 11:25:00|12961.94|12961.94|12943.59|12943.59|12961.94|12961.94|12943.59|12943.59|0
1702553400000|2023-12-14 11:30:00|12944.4|12944.4|12923.45|12923.45|12944.81|12944.81|12923.45|12923.45|0
1702553700000|2023-12-14 11:35:00|12923.04|12923.04|12921.67|12921.67|12924.28|12924.28|12916.83|12916.83|0
1702554000000|2023-12-14 11:40:00|12922.78|12922.78|12919.44|12919.44|12925.4|12925.4|12919.44|12919.44|0
1702554300000|2023-12-14 11:45:00|12917.83|12917.83|12903.83|12903.83|12917.83|12917.83|12902.98|12902.98|0
1702554600000|2023-12-14 11:50:00|12903.03|12903.03|12910.51|12910.51|12910.51|12910.51|12902.12|12902.12|0
1702554900000|2023-12-14 11:55:00|12909.61|12909.61|12893.19|12893.19|12914.11|12914.11|12893.19|12893.19|0
1702555200000|2023-12-14 12:00:00|12892.38|12892.38|12831.32|12831.32|12892.38|12892.38|12810.76|12810.76|0
1702555500000|2023-12-14 12:05:00|12832.23|12832.23|12875.92|12875.92|12906.59|12906.59|12832.23|12832.23|0
1702555800000|2023-12-14 12:10:00|12877.72|12877.72|12886.94|12886.94|12896.56|12896.56|12877.72|12877.72|0
1702556100000|2023-12-14 12:15:00|12887.42|12887.42|12888.98|12888.98|12888.98|12888.98|12873.22|12873.22|0
1702556400000|2023-12-14 12:20:00|12889.46|12889.46|12889.11|12889.11|12899|12899|12886.76|12886.76|0
1702556700000|2023-12-14 12:25:00|12890.92|12890.92|12896.16|12896.16|12897.85|12897.85|12888.91|12888.91|0
1702557000000|2023-12-14 12:30:00|12895.35|12895.35|12893.1|12893.1|12895.35|12895.35|12885.63|12885.63|0
1702557300000|2023-12-14 12:35:00|12892.37|12892.37|12887.8|12887.8|12892.37|12892.37|12869.76|12869.76|0
1702557600000|2023-12-14 12:40:00|12886.99|12886.99|12899.31|12899.31|12900.04|12900.04|12886.18|12886.18|0
1702557900000|2023-12-14 12:45:00|12900.12|12900.12|12907.43|12907.43|12907.43|12907.43|12894.63|12894.63|0
1702558200000|2023-12-14 12:50:00|12908.33|12908.33|12898.47|12898.47|12909.24|12909.24|12898.47|12898.47|0
1702558500000|2023-12-14 12:55:00|12899.2|12899.2|12892.33|12892.33|12899.2|12899.2|12891.4|12891.4|0
1702558800000|2023-12-14 13:00:00|12893.14|12893.14|12878.93|12878.93|12899.67|12899.67|12878.93|12878.93|0
1702559100000|2023-12-14 13:05:00|12879.66|12879.66|12898.15|12898.15|12898.96|12898.96|12877.29|12877.29|0
1702559400000|2023-12-14 13:10:00|12898.96|12898.96|12921.09|12921.09|12921.46|12921.46|12896.58|12896.58|0
1702559700000|2023-12-14 13:15:00|12926|12926|12894.58|12894.58|12926|12926|12888.85|12888.85|0
1702560000000|2023-12-14 13:20:00|12897.29|12897.29|12898.43|12898.43|12904.54|12904.54|12896.23|12896.23|0
1702560300000|2023-12-14 13:25:00|12900.27|12900.27|12906.22|12906.22|12906.22|12906.22|12895.29|12895.29|0
1702560600000|2023-12-14 13:30:00|12905.11|12905.11|12889.73|12889.73|12906.71|12906.71|12884.58|12884.58|0
1702560900000|2023-12-14 13:35:00|12889|12889|12910.75|12910.75|12914.14|12914.14|12889|12889|0
1702561200000|2023-12-14 13:40:00|12911.72|12911.72|12921.94|12921.94|12923.54|12923.54|12910.33|12910.33|0
1702561500000|2023-12-14 13:45:00|12922.9|12922.9|12949.52|12949.52|12954.92|12954.92|12922.9|12922.9|0
1702561800000|2023-12-14 13:50:00|12949.6|12949.6|12927.54|12927.54|12949.6|12949.6|12923.5|12923.5|0
1702562100000|2023-12-14 13:55:00|12926.81|12926.81|12940.74|12940.74|12941.22|12941.22|12926.81|12926.81|0
1702562400000|2023-12-14 14:00:00|12941.64|12941.64|12932.91|12932.91|12944.86|12944.86|12920.66|12920.66|0
1702562700000|2023-12-14 14:05:00|12933.81|12933.81|12937.06|12937.06|12945.41|12945.41|12933.81|12933.81|0
1702563000000|2023-12-14 14:10:00|12936.16|12936.16|12922.16|12922.16|12936.16|12936.16|12917.78|12917.78|0
1702563300000|2023-12-14 14:15:00|12923.27|12923.27|12912.13|12912.13|12923.27|12923.27|12904.28|12904.28|0
1702563600000|2023-12-14 14:20:00|12911.02|12911.02|12911.16|12911.16|12911.16|12911.16|12898.46|12898.46|0
1702563900000|2023-12-14 14:25:00|12910.26|12910.26|12896.5|12896.5|12910.26|12910.26|12892.3|12892.3|0
1702564200000|2023-12-14 14:30:00|12897.3|12897.3|12921.91|12921.91|12929.41|12929.41|12897.3|12897.3|0
1702564500000|2023-12-14 14:35:00|12917.78|12917.78|12908.38|12908.38|12918.68|12918.68|12904.84|12904.84|0
1702564800000|2023-12-14 14:40:00|12908.86|12908.86|12876.26|12876.26|12910.99|12910.99|12866.71|12866.71|0
1702565100000|2023-12-14 14:45:00|12877.88|12877.88|12900.77|12900.77|12918.81|12918.81|12877.88|12877.88|0
1702565400000|2023-12-14 14:50:00|12899.81|12899.81|12903.23|12903.23|12904.2|12904.2|12883.03|12883.03|0
1702565700000|2023-12-14 14:55:00|12902.43|12902.43|12910.82|12910.82|12910.82|12910.82|12895.87|12895.87|0
1702566000000|2023-12-14 15:00:00|12910.02|12910.02|12889.84|12889.84|12911.37|12911.37|12889.84|12889.84|0
1702566300000|2023-12-14 15:05:00|12888.48|12888.48|12857.14|12857.14|12888.48|12888.48|12857.14|12857.14|0
1702566600000|2023-12-14 15:10:00|12852.96|12852.96|12829.04|12829.04|12852.96|12852.96|12829.04|12829.04|0
1702566900000|2023-12-14 15:15:00|12829.52|12829.52|12825.14|12825.14|12831.39|12831.39|12814.4|12814.4|0
1702567200000|2023-12-14 15:20:00|12825.94|12825.94|12787.37|12787.37|12825.94|12825.94|12787.37|12787.37|0
1702567500000|2023-12-14 15:25:00|12786.47|12786.47|12831.82|12831.82|12831.82|12831.82|12786.47|12786.47|0
1702567800000|2023-12-14 15:30:00|12831.09|12831.09|12864.75|12864.75|12866.52|12866.52|12829.24|12829.24|0
1702568100000|2023-12-14 15:35:00|12863.85|12863.85|12830.15|12830.15|12869.7|12869.7|12825.13|12825.13|0
1702568400000|2023-12-14 15:40:00|12829.25|12829.25|12822.23|12822.23|12831.71|12831.71|12818.82|12818.82|0
1702568700000|2023-12-14 15:45:00|12822.69|12822.69|12827.07|12827.07|12827.3|12827.3|12811.6|12811.6|0
1702569000000|2023-12-14 15:50:00|12827.97|12827.97|12834.13|12834.13|12843.25|12843.25|12826.34|12826.34|0
1702569300000|2023-12-14 15:55:00|12835.03|12835.03|12832.49|12832.49|12835.52|12835.52|12827.23|12827.23|0
1702569600000|2023-12-14 16:00:00|12831.53|12831.53|12830.69|12830.69|12838.52|12838.52|12830.69|12830.69|0
1702569900000|2023-12-14 16:05:00|12830.21|12830.21|12835.83|12835.83|12839.08|12839.08|12826.4|12826.4|0
1702570200000|2023-12-14 16:10:00|12835.04|12835.04|12846.59|12846.59|12850.74|12850.74|12834.56|12834.56|0
1702570500000|2023-12-14 16:15:00|12847.07|12847.07|12863.85|12863.85|12863.85|12863.85|12844.11|12844.11|0
1702570800000|2023-12-14 16:20:00|12863.04|12863.04|12872.42|12872.42|12880.9|12880.9|12863.04|12863.04|0
1702571100000|2023-12-14 16:25:00|12871.19|12871.19|12866.59|12866.59|12872.18|12872.18|12858.2|12858.2|0
1702628100000|2023-12-15 08:15:00|12973.59|12973.59|12984.02|12984.02|12989.24|12989.24|12973.14|12973.14|0
1702628400000|2023-12-15 08:20:00|12983.22|12983.22|12964.52|12964.52|12983.22|12983.22|12963.78|12963.78|0
1702628700000|2023-12-15 08:25:00|12965.8|12965.8|12997.62|12997.62|12999.06|12999.06|12965.8|12965.8|0
1702629000000|2023-12-15 08:30:00|12998.07|12998.07|13033.07|13033.07|13033.07|13033.07|12998.07|12998.07|0
1702629300000|2023-12-15 08:35:00|13031.36|13031.36|13018.93|13018.93|13035.24|13035.24|13014.1|13014.1|0
1702629600000|2023-12-15 08:40:00|13018.48|13018.48|13028.16|13028.16|13028.26|13028.26|13018.48|13018.48|0
1702629900000|2023-12-15 08:45:00|13023.83|13023.83|13015.88|13015.88|13023.83|13023.83|13008.59|13008.59|0
1702630200000|2023-12-15 08:50:00|13018.59|13018.59|13020.53|13020.53|13023.35|13023.35|13017.71|13017.71|0
1702630500000|2023-12-15 08:55:00|13022.33|13022.33|13020.4|13020.4|13022.33|13022.33|13014.78|13014.78|0
1702630800000|2023-12-15 09:00:00|13018.2|13018.2|13008.6|13008.6|13018.2|13018.2|13005.35|13005.35|0
1702631100000|2023-12-15 09:05:00|13009.56|13009.56|13011.09|13011.09|13012.54|13012.54|13001.38|13001.38|0
1702631400000|2023-12-15 09:10:00|13012.54|13012.54|13036.89|13036.89|13038.02|13038.02|13012.54|13012.54|0
1702631700000|2023-12-15 09:15:00|13038.33|13038.33|13030.9|13030.9|13039.12|13039.12|13025.33|13025.33|0
1702632000000|2023-12-15 09:20:00|13030|13030|13032.33|13032.33|13044.18|13044.18|13030|13030|0
1702632300000|2023-12-15 09:25:00|13035.03|13035.03|13018.04|13018.04|13035.03|13035.03|13006.49|13006.49|0
1702632600000|2023-12-15 09:30:00|13011.52|13011.52|12987.05|12987.05|13011.52|13011.52|12986.87|12986.87|0
1702632900000|2023-12-15 09:35:00|12980.87|12980.87|12966.29|12966.29|12981.83|12981.83|12966.29|12966.29|0
1702633200000|2023-12-15 09:40:00|12964.49|12964.49|12961.56|12961.56|12964.97|12964.97|12957.74|12957.74|0
1702633500000|2023-12-15 09:45:00|12958.86|12958.86|12965.62|12965.62|12966.11|12966.11|12948.04|12948.04|0
1702633800000|2023-12-15 09:50:00|12964.66|12964.66|12963.04|12963.04|12964.66|12964.66|12960.66|12960.66|0
1702634100000|2023-12-15 09:55:00|12962.56|12962.56|12992.75|12992.75|12992.75|12992.75|12961.75|12961.75|0
1702634400000|2023-12-15 10:00:00|12991.85|12991.85|13011.32|13011.32|13011.32|13011.32|12991.37|12991.37|0
1702634700000|2023-12-15 10:05:00|13014.39|13014.39|13005.56|13005.56|13014.39|13014.39|13003.86|13003.86|0
1702635300000|2023-12-15 10:15:00|13010.68|13010.68|13034.85|13034.85|13048.93|13048.93|13006.29|13006.29|0
1702635600000|2023-12-15 10:20:00|13036.7|13036.7|12998.28|12998.28|13036.85|13036.85|12998.28|12998.28|0
1702635900000|2023-12-15 10:25:00|12998.05|12998.05|12991.49|12991.49|12998.05|12998.05|12991.49|12991.49|0
1702636200000|2023-12-15 10:30:00|12989.88|12989.88|12974.53|12974.53|12989.88|12989.88|12967.26|12967.26|0
1702636500000|2023-12-15 10:35:00|12975.43|12975.43|12989.91|12989.91|12989.91|12989.91|12975.43|12975.43|0
1702636800000|2023-12-15 10:40:00|12991.53|12991.53|12995.04|12995.04|13002.72|13002.72|12991.53|12991.53|0
1702637100000|2023-12-15 10:45:00|12996.27|12996.27|13023.79|13023.79|13028.02|13028.02|12996.27|12996.27|0
1702637400000|2023-12-15 10:50:00|13030.21|13030.21|13020.98|13020.98|13034.01|13034.01|13008.92|13008.92|0
1702637700000|2023-12-15 10:55:00|13022.72|13022.72|13008.94|13008.94|13024.96|13024.96|13003.49|13003.49|0
1702638000000|2023-12-15 11:00:00|13011.48|13011.48|12988.12|12988.12|13013.89|13013.89|12975.16|12975.16|0
1702638300000|2023-12-15 11:05:00|12990.32|12990.32|12993.37|12993.37|13001.97|13001.97|12989.89|12989.89|0
1702638600000|2023-12-15 11:10:00|12992.47|12992.47|12998.82|12998.82|13001.33|13001.33|12992.47|12992.47|0
1702638900000|2023-12-15 11:15:00|12997.86|12997.86|13004.06|13004.06|13004.06|13004.06|12997.86|12997.86|0
1702639200000|2023-12-15 11:20:00|13002.47|13002.47|12987|12987|13002.53|13002.53|12986.38|12986.38|0
1702639500000|2023-12-15 11:25:00|12990.07|12990.07|12985.29|12985.29|12990.07|12990.07|12980.06|12980.06|0
1702639800000|2023-12-15 11:30:00|12984.81|12984.81|12996.72|12996.72|12996.72|12996.72|12984.81|12984.81|0
1702640100000|2023-12-15 11:35:00|12995.98|12995.98|12997.1|12997.1|12997.1|12997.1|12993.31|12993.31|0
1702640400000|2023-12-15 11:40:00|12997.59|12997.59|13010.76|13010.76|13010.76|13010.76|12997.59|12997.59|0
1702640700000|2023-12-15 11:45:00|13013.46|13013.46|13018.69|13018.69|13023.44|13023.44|13013.46|13013.46|0
1702641000000|2023-12-15 11:50:00|13020.88|13020.88|13034.93|13034.93|13034.93|13034.93|13020.15|13020.15|0
1702641300000|2023-12-15 11:55:00|13036.54|13036.54|13031.13|13031.13|13039.35|13039.35|13031.13|13031.13|0
1702641600000|2023-12-15 12:00:00|13030.33|13030.33|13024.11|13024.11|13030.33|13030.33|13023.32|13023.32|0
1702641900000|2023-12-15 12:05:00|13021.98|13021.98|13020.61|13020.61|13023.84|13023.84|13020.61|13020.61|0
1702642200000|2023-12-15 12:10:00|13019.17|13019.17|13008.84|13008.84|13019.65|13019.65|13005.3|13005.3|0
1702642500000|2023-12-15 12:15:00|13009.74|13009.74|12997.59|12997.59|13010.47|13010.47|12996.68|12996.68|0
1702642800000|2023-12-15 12:20:00|12998.49|12998.49|12990.38|12990.38|13006.62|13006.62|12990.38|12990.38|0
1702643100000|2023-12-15 12:25:00|12990.16|12990.16|12986.1|12986.1|12990.16|12990.16|12983.32|12983.32|0
1702643400000|2023-12-15 12:30:00|12985.14|12985.14|12977.18|12977.18|12985.14|12985.14|12976.28|12976.28|0
1702643700000|2023-12-15 12:35:00|12978.65|12978.65|12975.13|12975.13|12985.99|12985.99|12975.13|12975.13|0
1702644000000|2023-12-15 12:40:00|12973.33|12973.33|12975.63|12975.63|12978|12978|12973.33|12973.33|0
1702644300000|2023-12-15 12:45:00|12974.83|12974.83|12978.66|12978.66|12981.53|12981.53|12974.83|12974.83|0
1702644600000|2023-12-15 12:50:00|12980.95|12980.95|12971.96|12971.96|12982.18|12982.18|12971.34|12971.34|0
1702644900000|2023-12-15 12:55:00|12971.15|12971.15|12973.44|12973.44|12973.44|12973.44|12964.52|12964.52|0
1702645200000|2023-12-15 13:00:00|12974.34|12974.34|12971.6|12971.6|12980.73|12980.73|12971.6|12971.6|0
1702645500000|2023-12-15 13:05:00|12972.41|12972.41|12970.23|12970.23|12972.41|12972.41|12963.28|12963.28|0
1702645800000|2023-12-15 13:10:00|12971.02|12971.02|12970.26|12970.26|12979.19|12979.19|12968.49|12968.49|0
1702646100000|2023-12-15 13:15:00|12969.52|12969.52|12963.14|12963.14|12970.42|12970.42|12962.66|12962.66|0
1702646400000|2023-12-15 13:20:00|12963.63|12963.63|12969.58|12969.58|12969.58|12969.58|12963.63|12963.63|0
1702646700000|2023-12-15 13:25:00|12969.1|12969.1|12993.15|12993.15|12993.15|12993.15|12968.2|12968.2|0
1702647000000|2023-12-15 13:30:00|12993.94|12993.94|12963.35|12963.35|12993.94|12993.94|12961.29|12961.29|0
1702647300000|2023-12-15 13:35:00|12964.25|12964.25|12938.53|12938.53|12964.77|12964.77|12938.53|12938.53|0
1702647600000|2023-12-15 13:40:00|12938.3|12938.3|12905.08|12905.08|12938.3|12938.3|12891.31|12891.31|0
1702647900000|2023-12-15 13:45:00|12904.27|12904.27|12937.93|12937.93|12945.7|12945.7|12904.27|12904.27|0
1702648200000|2023-12-15 13:50:00|12938.83|12938.83|12935.13|12935.13|12940.27|12940.27|12933.51|12933.51|0
1702648500000|2023-12-15 13:55:00|12936.03|12936.03|12939.12|12939.12|12945.53|12945.53|12934.3|12934.3|0
1702648800000|2023-12-15 14:00:00|12937.68|12937.68|12901.28|12901.28|12938.41|12938.41|12901.28|12901.28|0
1702649100000|2023-12-15 14:05:00|12902.01|12902.01|12932.62|12932.62|12932.95|12932.95|12902.01|12902.01|0
1702649400000|2023-12-15 14:10:00|12933.08|12933.08|12925.87|12925.87|12933.53|12933.53|12924.16|12924.16|0
1702649700000|2023-12-15 14:15:00|12926.67|12926.67|12925.58|12925.58|12933.59|12933.59|12924.68|12924.68|0
1702650000000|2023-12-15 14:20:00|12927.38|12927.38|12922.08|12922.08|12930.36|12930.36|12921.6|12921.6|0
1702650300000|2023-12-15 14:25:00|12921.39|12921.39|12909.29|12909.29|12922.2|12922.2|12899.5|12899.5|0
1702650600000|2023-12-15 14:30:00|12910.09|12910.09|12946.61|12946.61|12949.2|12949.2|12910.09|12910.09|0
1702650900000|2023-12-15 14:35:00|12946.13|12946.13|12924.96|12924.96|12946.13|12946.13|12919.51|12919.51|0
1702651200000|2023-12-15 14:40:00|12927.16|12927.16|12949.41|12949.41|12951.12|12951.12|12926.68|12926.68|0
1702651500000|2023-12-15 14:45:00|12950.15|12950.15|12922.43|12922.43|12951.05|12951.05|12906.64|12906.64|0
1702651800000|2023-12-15 14:50:00|12922.91|12922.91|12945.39|12945.39|12945.98|12945.98|12922.91|12922.91|0
1702652100000|2023-12-15 14:55:00|12945.87|12945.87|12946.3|12946.3|12953.46|12953.46|12941.03|12941.03|0
1702652400000|2023-12-15 15:00:00|12947.2|12947.2|12960.28|12960.28|12970.65|12970.65|12947.2|12947.2|0
1702652700000|2023-12-15 15:05:00|12960.77|12960.77|12968.52|12968.52|12970.13|12970.13|12960.77|12960.77|0
1702653000000|2023-12-15 15:10:00|12971.73|12971.73|12971.19|12971.19|12971.73|12971.73|12958.98|12958.98|0
1702653300000|2023-12-15 15:15:00|12970.29|12970.29|12955.56|12955.56|12973.26|12973.26|12955.56|12955.56|0
1702653600000|2023-12-15 15:20:00|12955.08|12955.08|12942.17|12942.17|12958.17|12958.17|12942.17|12942.17|0
1702653900000|2023-12-15 15:25:00|12943.56|12943.56|12947.84|12947.84|12950|12950|12943.56|12943.56|0
1702654200000|2023-12-15 15:30:00|12947.42|12947.42|12951.23|12951.23|12951.65|12951.65|12940.89|12940.89|0
1702654500000|2023-12-15 15:35:00|12952.34|12952.34|12955.19|12955.19|12956.66|12956.66|12952.24|12952.24|0
1702654800000|2023-12-15 15:40:00|12956.78|12956.78|12965.08|12965.08|12967.45|12967.45|12955.99|12955.99|0
1702655100000|2023-12-15 15:45:00|12964.28|12964.28|12962.26|12962.26|12964.84|12964.84|12962.17|12962.17|0
1702655400000|2023-12-15 15:50:00|12961.53|12961.53|12974.28|12974.28|12975.24|12975.24|12956.2|12956.2|0
1702655700000|2023-12-15 15:55:00|12973.55|12973.55|12974.15|12974.15|12988.54|12988.54|12972.65|12972.65|0
1702656000000|2023-12-15 16:00:00|12978.43|12978.43|12982.01|12982.01|12985.77|12985.77|12978.43|12978.43|0
1702656300000|2023-12-15 16:05:00|12981.05|12981.05|12958.38|12958.38|12981.05|12981.05|12958.38|12958.38|0
1702656600000|2023-12-15 16:10:00|12957.9|12957.9|12969.91|12969.91|12969.91|12969.91|12957.9|12957.9|0
1702656900000|2023-12-15 16:15:00|12970.39|12970.39|12959.14|12959.14|12970.39|12970.39|12958|12958|0
1702657200000|2023-12-15 16:20:00|12960.04|12960.04|12959.44|12959.44|12963.34|12963.34|12955.21|12955.21|0
1702657500000|2023-12-15 16:25:00|12960.24|12960.24|12964.43|12964.43|12964.43|12964.43|12953.98|12953.98|0
1702887300000|2023-12-18 08:15:00|12821.14|12821.14|12817.9|12817.9|12833.11|12833.11|12817|12817|0
1702887600000|2023-12-18 08:20:00|12819.52|12819.52|12855|12855|12855.97|12855.97|12817.09|12817.09|0
1702887900000|2023-12-18 08:25:00|12855.97|12855.97|12875.84|12875.84|12876.34|12876.34|12855|12855|0
1702888200000|2023-12-18 08:30:00|12876.65|12876.65|12897.53|12897.53|12901.46|12901.46|12865.94|12865.94|0
1702888500000|2023-12-18 08:35:00|12896.73|12896.73|12917.51|12917.51|12917.51|12917.51|12895.94|12895.94|0
1702888800000|2023-12-18 08:40:00|12924.04|12924.04|12907.86|12907.86|12928.85|12928.85|12907.7|12907.7|0
1702889100000|2023-12-18 08:45:00|12906.24|12906.24|12919.53|12919.53|12920.53|12920.53|12906.24|12906.24|0
1702889400000|2023-12-18 08:50:00|12920.98|12920.98|12923.11|12923.11|12928.1|12928.1|12920.17|12920.17|0
1702889700000|2023-12-18 08:55:00|12921.45|12921.45|12954.43|12954.43|12954.43|12954.43|12918.95|12918.95|0
1702890000000|2023-12-18 09:00:00|12957.14|12957.14|12921.83|12921.83|12957.14|12957.14|12917.42|12917.42|0
1702890300000|2023-12-18 09:05:00|12924.72|12924.72|12920.03|12920.03|12924.77|12924.77|12920.03|12920.03|0
1702890600000|2023-12-18 09:10:00|12922.54|12922.54|12902.98|12902.98|12925.93|12925.93|12902.98|12902.98|0
1702890900000|2023-12-18 09:15:00|12901.36|12901.36|12900.25|12900.25|12903.57|12903.57|12899.44|12899.44|0
1702891200000|2023-12-18 09:20:00|12902.65|12902.65|12903.33|12903.33|12905.88|12905.88|12900.44|12900.44|0
1702891500000|2023-12-18 09:25:00|12904.13|12904.13|12893.88|12893.88|12904.58|12904.58|12892.49|12892.49|0
1702891800000|2023-12-18 09:30:00|12895.68|12895.68|12897.42|12897.42|12899.95|12899.95|12895.2|12895.2|0
1702892100000|2023-12-18 09:35:00|12898.53|12898.53|12903.2|12903.2|12906.4|12906.4|12895.35|12895.35|0
1702892400000|2023-12-18 09:40:00|12902.59|12902.59|12908.89|12908.89|12910.34|12910.34|12901.97|12901.97|0
1702892700000|2023-12-18 09:45:00|12907.3|12907.3|12896.81|12896.81|12908.1|12908.1|12896.02|12896.02|0
1702893000000|2023-12-18 09:50:00|12892.57|12892.57|12892.28|12892.28|12893.22|12893.22|12889.64|12889.64|0
1702893300000|2023-12-18 09:55:00|12893.72|12893.72|12882.07|12882.07|12896.82|12896.82|12882.07|12882.07|0
1702893600000|2023-12-18 10:00:00|12881.11|12881.11|12879.21|12879.21|12881.11|12881.11|12876.66|12876.66|0
1702893900000|2023-12-18 10:05:00|12879.83|12879.83|12876.86|12876.86|12879.83|12879.83|12869.34|12869.34|0
1702894200000|2023-12-18 10:10:00|12875.27|12875.27|12875.27|12875.27|12876.23|12876.23|12875.27|12875.27|0
1702894500000|2023-12-18 10:15:00|12875.88|12875.88|12900.28|12900.28|12900.4|12900.4|12875.27|12875.27|0
1702894800000|2023-12-18 10:20:00|12899.48|12899.48|12906.6|12906.6|12908.07|12908.07|12897.67|12897.67|0
1702895100000|2023-12-18 10:25:00|12907.5|12907.5|12912.65|12912.65|12916.6|12916.6|12907.5|12907.5|0
1702895400000|2023-12-18 10:30:00|12911.85|12911.85|12893.42|12893.42|12911.85|12911.85|12893.42|12893.42|0
1702895700000|2023-12-18 10:35:00|12892.45|12892.45|12887.26|12887.26|12893.36|12893.36|12887.26|12887.26|0
1702896000000|2023-12-18 10:40:00|12886.78|12886.78|12891.14|12891.14|12891.14|12891.14|12886.78|12886.78|0
1702896300000|2023-12-18 10:45:00|12890.34|12890.34|12885.37|12885.37|12891.05|12891.05|12882.33|12882.33|0
1702896600000|2023-12-18 10:50:00|12886.11|12886.11|12892.31|12892.31|12894.02|12894.02|12886.11|12886.11|0
1702896900000|2023-12-18 10:55:00|12891.5|12891.5|12899.56|12899.56|12899.56|12899.56|12891.5|12891.5|0
1702897200000|2023-12-18 11:00:00|12900.46|12900.46|12915.01|12915.01|12915.01|12915.01|12900.01|12900.01|0
1702897500000|2023-12-18 11:05:00|12920.42|12920.42|12928.52|12928.52|12933.45|12933.45|12920.42|12920.42|0
1702897800000|2023-12-18 11:10:00|12929.42|12929.42|12933.23|12933.23|12934.13|12934.13|12928.52|12928.52|0
1702898100000|2023-12-18 11:15:00|12931.85|12931.85|12943.06|12943.06|12943.54|12943.54|12923.48|12923.48|0
1702898400000|2023-12-18 11:20:00|12943.54|12943.54|12937.95|12937.95|12947.58|12947.58|12937.14|12937.14|0
1702898700000|2023-12-18 11:25:00|12937.14|12937.14|12935.51|12935.51|12937.14|12937.14|12935.09|12935.09|0
1702899000000|2023-12-18 11:30:00|12932.59|12932.59|12937.41|12937.41|12938.22|12938.22|12926.55|12926.55|0
1702899300000|2023-12-18 11:35:00|12939.03|12939.03|12939.6|12939.6|12941.85|12941.85|12939.03|12939.03|0
1702899600000|2023-12-18 11:40:00|12940.34|12940.34|12946.92|12946.92|12949.03|12949.03|12940.34|12940.34|0
1702899900000|2023-12-18 11:45:00|12945.12|12945.12|12932.79|12932.79|12945.12|12945.12|12932.48|12932.48|0
1702900200000|2023-12-18 11:50:00|12929.13|12929.13|12925.98|12925.98|12930.59|12930.59|12925.98|12925.98|0
1702900500000|2023-12-18 11:55:00|12925.17|12925.17|12931.43|12931.43|12931.51|12931.51|12921.98|12921.98|0
1702900800000|2023-12-18 12:00:00|12930.95|12930.95|12930.48|12930.48|12931.86|12931.86|12929.68|12929.68|0
1702901100000|2023-12-18 12:05:00|12929.58|12929.58|12922.2|12922.2|12929.58|12929.58|12919.85|12919.85|0
1702901400000|2023-12-18 12:10:00|12923.81|12923.81|12933.01|12933.01|12933.82|12933.82|12920.8|12920.8|0
1702901700000|2023-12-18 12:15:00|12931.16|12931.16|12931.31|12931.31|12932.06|12932.06|12928.8|12928.8|0
1702902000000|2023-12-18 12:20:00|12930.51|12930.51|12922.65|12922.65|12930.51|12930.51|12922.65|12922.65|0
1702902300000|2023-12-18 12:25:00|12920.94|12920.94|12922.35|12922.35|12925.23|12925.23|12918.74|12918.74|0
1702902600000|2023-12-18 12:30:00|12919.95|12919.95|12911.88|12911.88|12920.76|12920.76|12911.88|12911.88|0
1702902900000|2023-12-18 12:35:00|12912.69|12912.69|12895.35|12895.35|12912.69|12912.69|12895.35|12895.35|0
1702903200000|2023-12-18 12:40:00|12893.12|12893.12|12873.12|12873.12|12894.23|12894.23|12873.12|12873.12|0
1702903500000|2023-12-18 12:45:00|12873.93|12873.93|12884.56|12884.56|12884.56|12884.56|12873.93|12873.93|0
1702903800000|2023-12-18 12:50:00|12883.6|12883.6|12878.53|12878.53|12885.51|12885.51|12877.65|12877.65|0
1702904100000|2023-12-18 12:55:00|12879.34|12879.34|12881.06|12881.06|12887.19|12887.19|12879.34|12879.34|0
1702904400000|2023-12-18 13:00:00|12879.94|12879.94|12874.68|12874.68|12882.17|12882.17|12874.68|12874.68|0
1702904700000|2023-12-18 13:05:00|12875.41|12875.41|12869.2|12869.2|12875.41|12875.41|12864.64|12864.64|0
1702905000000|2023-12-18 13:10:00|12869.65|12869.65|12876.33|12876.33|12879.18|12879.18|12869.65|12869.65|0
1702905300000|2023-12-18 13:15:00|12877.91|12877.91|12881.81|12881.81|12882.71|12882.71|12876.61|12876.61|0
1702905600000|2023-12-18 13:20:00|12882.71|12882.71|12882.74|12882.74|12888.12|12888.12|12880.91|12880.91|0
1702905900000|2023-12-18 13:25:00|12881.03|12881.03|12881.36|12881.36|12881.36|12881.36|12877.97|12877.97|0
1702906200000|2023-12-18 13:30:00|12880.55|12880.55|12876.29|12876.29|12880.55|12880.55|12876.29|12876.29|0
1702906500000|2023-12-18 13:35:00|12874.58|12874.58|12839.96|12839.96|12874.58|12874.58|12839.96|12839.96|0
1702906800000|2023-12-18 13:40:00|12840.77|12840.77|12837.71|12837.71|12840.77|12840.77|12833.54|12833.54|0
1702907100000|2023-12-18 13:45:00|12836.81|12836.81|12860.48|12860.48|12860.48|12860.48|12836.81|12836.81|0
1702907400000|2023-12-18 13:50:00|12858.68|12858.68|12858.16|12858.16|12860.06|12860.06|12856.56|12856.56|0
1702907700000|2023-12-18 13:55:00|12858.97|12858.97|12877.76|12877.76|12877.76|12877.76|12853.98|12853.98|0
1702908000000|2023-12-18 14:00:00|12878.57|12878.57|12878.19|12878.19|12878.57|12878.57|12867.13|12867.13|0
1702908300000|2023-12-18 14:05:00|12877.58|12877.58|12853.28|12853.28|12877.58|12877.58|12852.48|12852.48|0
1702908600000|2023-12-18 14:10:00|12852.38|12852.38|12856.62|12856.62|12856.62|12856.62|12852.38|12852.38|0
1702908900000|2023-12-18 14:15:00|12857.1|12857.1|12850.85|12850.85|12861.63|12861.63|12850.85|12850.85|0
1702909200000|2023-12-18 14:20:00|12852.44|12852.44|12848.58|12848.58|12853.23|12853.23|12848.58|12848.58|0
1702909500000|2023-12-18 14:25:00|12851.58|12851.58|12847.26|12847.26|12851.58|12851.58|12845.61|12845.61|0
1702909800000|2023-12-18 14:30:00|12848.95|12848.95|12829.09|12829.09|12850.27|12850.27|12825.85|12825.85|0
1702910100000|2023-12-18 14:35:00|12830|12830|12834.28|12834.28|12843.45|12843.45|12830|12830|0
1702910400000|2023-12-18 14:40:00|12833.47|12833.47|12824.73|12824.73|12834.79|12834.79|12823.28|12823.28|0
1702910700000|2023-12-18 14:45:00|12825.46|12825.46|12820.94|12820.94|12837.23|12837.23|12820.94|12820.94|0
1702911000000|2023-12-18 14:50:00|12821.74|12821.74|12810.76|12810.76|12821.74|12821.74|12797.64|12797.64|0
1702911300000|2023-12-18 14:55:00|12808.15|12808.15|12797.19|12797.19|12808.15|12808.15|12787.62|12787.62|0
1702911600000|2023-12-18 15:00:00|12797.93|12797.93|12797.09|12797.09|12801.97|12801.97|12786.87|12786.87|0
1702911900000|2023-12-18 15:05:00|12796.19|12796.19|12783.06|12783.06|12796.19|12796.19|12780.06|12780.06|0
1702912200000|2023-12-18 15:10:00|12784.53|12784.53|12756.27|12756.27|12787.11|12787.11|12756.27|12756.27|0
1702912500000|2023-12-18 15:15:00|12755.66|12755.66|12749.37|12749.37|12758.71|12758.71|12746.55|12746.55|0
1702912800000|2023-12-18 15:20:00|12747.75|12747.75|12768.04|12768.04|12768.04|12768.04|12740.54|12740.54|0
1702913100000|2023-12-18 15:25:00|12769.42|12769.42|12783.85|12783.85|12783.85|12783.85|12769.42|12769.42|0
1702913400000|2023-12-18 15:30:00|12782.89|12782.89|12778.72|12778.72|12782.89|12782.89|12777.53|12777.53|0
1702913700000|2023-12-18 15:35:00|12779.2|12779.2|12782.3|12782.3|12789.95|12789.95|12779.2|12779.2|0
1702914000000|2023-12-18 15:40:00|12781.51|12781.51|12759.97|12759.97|12781.51|12781.51|12759.07|12759.07|0
1702914300000|2023-12-18 15:45:00|12757.75|12757.75|12754.62|12754.62|12757.75|12757.75|12750.5|12750.5|0
1702914600000|2023-12-18 15:50:00|12756.23|12756.23|12747.38|12747.38|12756.23|12756.23|12745.45|12745.45|0
1702914900000|2023-12-18 15:55:00|12746.48|12746.48|12745.12|12745.12|12747.06|12747.06|12744.31|12744.31|0
1702915200000|2023-12-18 16:00:00|12746.02|12746.02|12737.51|12737.51|12748.63|12748.63|12737.03|12737.03|0
1702915500000|2023-12-18 16:05:00|12738.47|12738.47|12744.38|12744.38|12744.38|12744.38|12735.96|12735.96|0
1702915800000|2023-12-18 16:10:00|12743.48|12743.48|12744.98|12744.98|12746.01|12746.01|12741.25|12741.25|0
1702916100000|2023-12-18 16:15:00|12745.79|12745.79|12752.2|12752.2|12754.79|12754.79|12745.19|12745.19|0
1702916400000|2023-12-18 16:20:00|12753.1|12753.1|12753.4|12753.4|12758.52|12758.52|12752.2|12752.2|0
1702916700000|2023-12-18 16:25:00|12752.61|12752.61|12748.82|12748.82|12753.97|12753.97|12745.27|12745.27|0
1702973700000|2023-12-19 08:15:00|12887.29|12887.29|12888.73|12888.73|12889.54|12889.54|12881.88|12881.88|0
1702974000000|2023-12-19 08:20:00|12885.31|12885.31|12864.29|12864.29|12885.31|12885.31|12857.98|12857.98|0
1702974300000|2023-12-19 08:25:00|12862.84|12862.84|12872.77|12872.77|12875.42|12875.42|12862.84|12862.84|0
1702974600000|2023-12-19 08:30:00|12873.73|12873.73|12874.83|12874.83|12875.56|12875.56|12865.3|12865.3|0
1702974900000|2023-12-19 08:35:00|12873.87|12873.87|12880.97|12880.97|12880.97|12880.97|12873.51|12873.51|0
1702975200000|2023-12-19 08:40:00|12879.53|12879.53|12864.52|12864.52|12880.49|12880.49|12864.52|12864.52|0
1702975500000|2023-12-19 08:45:00|12865.42|12865.42|12854.34|12854.34|12865.42|12865.42|12853.86|12853.86|0
1702975800000|2023-12-19 08:50:00|12855.15|12855.15|12848.12|12848.12|12855.15|12855.15|12841.93|12841.93|0
1702976100000|2023-12-19 08:55:00|12848.93|12848.93|12842.86|12842.86|12848.93|12848.93|12840.09|12840.09|0
1702976400000|2023-12-19 09:00:00|12843.65|12843.65|12844.33|12844.33|12844.56|12844.56|12840.87|12840.87|0
1702976700000|2023-12-19 09:05:00|12843.52|12843.52|12841.39|12841.39|12848.13|12848.13|12841.39|12841.39|0
1702977000000|2023-12-19 09:10:00|12840.58|12840.58|12823.22|12823.22|12840.58|12840.58|12822.32|12822.32|0
1702977300000|2023-12-19 09:15:00|12822.32|12822.32|12845.83|12845.83|12845.83|12845.83|12822.32|12822.32|0
1702977600000|2023-12-19 09:20:00|12847.54|12847.54|12854.5|12854.5|12856.71|12856.71|12847.54|12847.54|0
1702977900000|2023-12-19 09:25:00|12853.6|12853.6|12834.01|12834.01|12855.82|12855.82|12834.01|12834.01|0
1702978200000|2023-12-19 09:30:00|12832.89|12832.89|12840.72|12840.72|12843.9|12843.9|12832.89|12832.89|0
1702978500000|2023-12-19 09:35:00|12842.31|12842.31|12843.31|12843.31|12847.12|12847.12|12842.31|12842.31|0
1702978800000|2023-12-19 09:40:00|12842.82|12842.82|12842.27|12842.27|12844.29|12844.29|12842.27|12842.27|0
1702979100000|2023-12-19 09:45:00|12841.37|12841.37|12845.84|12845.84|12846.23|12846.23|12841.37|12841.37|0
1702979400000|2023-12-19 09:50:00|12845.05|12845.05|12848.98|12848.98|12848.98|12848.98|12845.05|12845.05|0
1702979700000|2023-12-19 09:55:00|12849.72|12849.72|12849.05|12849.05|12849.72|12849.72|12846.04|12846.04|0
1702980000000|2023-12-19 10:00:00|12850.85|12850.85|12863.75|12863.75|12872.19|12872.19|12850.85|12850.85|0
1702980300000|2023-12-19 10:05:00|12862.04|12862.04|12863.14|12863.14|12863.14|12863.14|12860.45|12860.45|0
1702980600000|2023-12-19 10:10:00|12862.33|12862.33|12876.1|12876.1|12876.1|12876.1|12859.08|12859.08|0
1702980900000|2023-12-19 10:15:00|12876.91|12876.91|12883.46|12883.46|12885.39|12885.39|12874.02|12874.02|0
1702981200000|2023-12-19 10:20:00|12882.65|12882.65|12878.97|12878.97|12882.65|12882.65|12878.7|12878.7|0
1702981500000|2023-12-19 10:25:00|12879.93|12879.93|12899.09|12899.09|12906.45|12906.45|12879.45|12879.45|0
1702981800000|2023-12-19 10:30:00|12896.86|12896.86|12890.11|12890.11|12896.86|12896.86|12888.83|12888.83|0
1702982100000|2023-12-19 10:35:00|12888.67|12888.67|12889.36|12889.36|12889.84|12889.84|12888.67|12888.67|0
1702982400000|2023-12-19 10:40:00|12890.26|12890.26|12890.01|12890.01|12891.16|12891.16|12887.08|12887.08|0
1702982700000|2023-12-19 10:45:00|12888.55|12888.55|12874.67|12874.67|12888.55|12888.55|12874.67|12874.67|0
1702983000000|2023-12-19 10:50:00|12872.87|12872.87|12870.44|12870.44|12875.8|12875.8|12870.13|12870.13|0
1702983300000|2023-12-19 10:55:00|12868.24|12868.24|12882.02|12882.02|12883.31|12883.31|12866.41|12866.41|0
1702983600000|2023-12-19 11:00:00|12881.06|12881.06|12874.4|12874.4|12881.06|12881.06|12874.4|12874.4|0
1702983900000|2023-12-19 11:05:00|12873.5|12873.5|12867.49|12867.49|12876.11|12876.11|12867.49|12867.49|0
1702984200000|2023-12-19 11:10:00|12869.1|12869.1|12873.71|12873.71|12874.82|12874.82|12869.1|12869.1|0
1702984500000|2023-12-19 11:15:00|12874.82|12874.82|12875.77|12875.77|12880.55|12880.55|12874.82|12874.82|0
1702984800000|2023-12-19 11:20:00|12873.38|12873.38|12866.46|12866.46|12873.38|12873.38|12863.38|12863.38|0
1702985100000|2023-12-19 11:25:00|12867.27|12867.27|12869.68|12869.68|12870.64|12870.64|12865.81|12865.81|0
1702985400000|2023-12-19 11:30:00|12870.49|12870.49|12865.46|12865.46|12871.3|12871.3|12865.46|12865.46|0
1702985700000|2023-12-19 11:35:00|12862.53|12862.53|12857.04|12857.04|12862.53|12862.53|12850|12850|0
1702986000000|2023-12-19 11:40:00|12856.31|12856.31|12858.37|12858.37|12858.37|12858.37|12856.31|12856.31|0
1702986300000|2023-12-19 11:45:00|12854.05|12854.05|12851.7|12851.7|12854.05|12854.05|12848.42|12848.42|0
1702986600000|2023-12-19 11:50:00|12852.82|12852.82|12854.59|12854.59|12855.6|12855.6|12852.82|12852.82|0
1702986900000|2023-12-19 11:55:00|12853|12853|12848.97|12848.97|12853|12853|12848.07|12848.07|0
1702987200000|2023-12-19 12:00:00|12846.77|12846.77|12844.22|12844.22|12846.77|12846.77|12841.68|12841.68|0
1702987500000|2023-12-19 12:05:00|12846.14|12846.14|12843.34|12843.34|12846.14|12846.14|12843.34|12843.34|0
1702987800000|2023-12-19 12:10:00|12842.38|12842.38|12843.18|12843.18|12843.18|12843.18|12842.38|12842.38|0
1702988100000|2023-12-19 12:15:00|12844.89|12844.89|12857.91|12857.91|12858.72|12858.72|12844.89|12844.89|0
1702988400000|2023-12-19 12:20:00|12857.01|12857.01|12851.89|12851.89|12857.01|12857.01|12851.89|12851.89|0
1702988700000|2023-12-19 12:25:00|12852.86|12852.86|12854.51|12854.51|12854.51|12854.51|12851.89|12851.89|0
1702989000000|2023-12-19 12:30:00|12852.7|12852.7|12847.22|12847.22|12852.7|12852.7|12845.63|12845.63|0
1702989300000|2023-12-19 12:35:00|12846.43|12846.43|12845.77|12845.77|12846.67|12846.67|12845.08|12845.08|0
1702989600000|2023-12-19 12:40:00|12843.25|12843.25|12838.47|12838.47|12843.25|12843.25|12838.47|12838.47|0
1702989900000|2023-12-19 12:45:00|12837.56|12837.56|12843.6|12843.6|12843.6|12843.6|12837.56|12837.56|0
1702990200000|2023-12-19 12:50:00|12842.64|12842.64|12842.64|12842.64|12842.64|12842.64|12841.83|12841.83|0
1702990500000|2023-12-19 12:55:00|12844.1|12844.1|12855.27|12855.27|12856.1|12856.1|12844.1|12844.1|0
1702990800000|2023-12-19 13:00:00|12853.47|12853.47|12853.73|12853.73|12857.78|12857.78|12852.18|12852.18|0
1702991100000|2023-12-19 13:05:00|12854.54|12854.54|12853.15|12853.15|12854.54|12854.54|12852.67|12852.67|0
1702991400000|2023-12-19 13:10:00|12854.05|12854.05|12857.77|12857.77|12866.87|12866.87|12854.05|12854.05|0
1702991700000|2023-12-19 13:15:00|12856.33|12856.33|12852.87|12852.87|12856.33|12856.33|12852.07|12852.07|0
1702992000000|2023-12-19 13:20:00|12855.09|12855.09|12862.58|12862.58|12862.58|12862.58|12853.98|12853.98|0
1702992300000|2023-12-19 13:25:00|12865.47|12865.47|12874.28|12874.28|12874.28|12874.28|12863.86|12863.86|0
1702992600000|2023-12-19 13:30:00|12875.01|12875.01|12869.67|12869.67|12875.01|12875.01|12863.29|12863.29|0
1702992900000|2023-12-19 13:35:00|12868.71|12868.71|12862.92|12862.92|12868.71|12868.71|12862.92|12862.92|0
1702993200000|2023-12-19 13:40:00|12860.51|12860.51|12863.72|12863.72|12863.72|12863.72|12855.97|12855.97|0
1702993500000|2023-12-19 13:45:00|12864.45|12864.45|12878.28|12878.28|12878.28|12878.28|12864.45|12864.45|0
1702993800000|2023-12-19 13:50:00|12876.05|12876.05|12872.23|12872.23|12876.05|12876.05|12869.15|12869.15|0
1702994100000|2023-12-19 13:55:00|12871.5|12871.5|12868.5|12868.5|12873.04|12873.04|12865.83|12865.83|0
1702994400000|2023-12-19 14:00:00|12869.23|12869.23|12875.78|12875.78|12875.78|12875.78|12867.64|12867.64|0
1702994700000|2023-12-19 14:05:00|12875.05|12875.05|12871.58|12871.58|12875.78|12875.78|12870.6|12870.6|0
1702995000000|2023-12-19 14:10:00|12870.11|12870.11|12869.18|12869.18|12873.24|12873.24|12869.18|12869.18|0
1702995300000|2023-12-19 14:15:00|12867.57|12867.57|12865.1|12865.1|12867.57|12867.57|12863.94|12863.94|0
1702995600000|2023-12-19 14:20:00|12866.22|12866.22|12860.47|12860.47|12866.22|12866.22|12860.47|12860.47|0
1702995900000|2023-12-19 14:25:00|12862.06|12862.06|12867.94|12867.94|12871.78|12871.78|12861.26|12861.26|0
1702996200000|2023-12-19 14:30:00|12868.75|12868.75|12851.79|12851.79|12884.67|12884.67|12850.99|12850.99|0
1702996500000|2023-12-19 14:35:00|12853.5|12853.5|12861.66|12861.66|12865.73|12865.73|12853.5|12853.5|0
1702996800000|2023-12-19 14:40:00|12863.3|12863.3|12860.97|12860.97|12871.43|12871.43|12860.42|12860.42|0
1702997100000|2023-12-19 14:45:00|12859.35|12859.35|12845.94|12845.94|12859.35|12859.35|12845.94|12845.94|0
1702997400000|2023-12-19 14:50:00|12845.32|12845.32|12858.79|12858.79|12860.59|12860.59|12844.25|12844.25|0
1702997700000|2023-12-19 14:55:00|12860.42|12860.42|12884.38|12884.38|12884.38|12884.38|12859.58|12859.58|0
1702998000000|2023-12-19 15:00:00|12885.19|12885.19|12888.55|12888.55|12896.33|12896.33|12881.54|12881.54|0
1702998300000|2023-12-19 15:05:00|12889.34|12889.34|12888.88|12888.88|12894.46|12894.46|12888.55|12888.55|0
1702998600000|2023-12-19 15:10:00|12883.38|12883.38|12888.08|12888.08|12888.08|12888.08|12878.56|12878.56|0
1702998900000|2023-12-19 15:15:00|12887.6|12887.6|12887.44|12887.44|12891.98|12891.98|12883.62|12883.62|0
1702999200000|2023-12-19 15:20:00|12886.96|12886.96|12883.27|12883.27|12889.38|12889.38|12881.69|12881.69|0
1702999500000|2023-12-19 15:25:00|12882.47|12882.47|12882.68|12882.68|12888.79|12888.79|12879.47|12879.47|0
1702999800000|2023-12-19 15:30:00|12876.62|12876.62|12880.26|12880.26|12880.99|12880.99|12869.15|12869.15|0
1703000100000|2023-12-19 15:35:00|12879.69|12879.69|12862.97|12862.97|12879.69|12879.69|12860.79|12860.79|0
1703000400000|2023-12-19 15:40:00|12861.43|12861.43|12855.77|12855.77|12861.43|12861.43|12849.35|12849.35|0
1703000700000|2023-12-19 15:45:00|12854.96|12854.96|12855.97|12855.97|12862.58|12862.58|12854.96|12854.96|0
1703001000000|2023-12-19 15:50:00|12857.77|12857.77|12857.61|12857.61|12859.05|12859.05|12852.76|12852.76|0
1703001300000|2023-12-19 15:55:00|12856.7|12856.7|12863.59|12863.59|12864.55|12864.55|12856.7|12856.7|0
1703001600000|2023-12-19 16:00:00|12864.01|12864.01|12875.91|12875.91|12875.91|12875.91|12861.57|12861.57|0
1703001900000|2023-12-19 16:05:00|12876.81|12876.81|12881.35|12881.35|12881.99|12881.99|12876.73|12876.73|0
1703002200000|2023-12-19 16:10:00|12881.83|12881.83|12890.42|12890.42|12896.67|12896.67|12879.65|12879.65|0
1703002500000|2023-12-19 16:15:00|12889.61|12889.61|12889.08|12889.08|12891.15|12891.15|12882.92|12882.92|0
1703002800000|2023-12-19 16:20:00|12888.29|12888.29|12877.48|12877.48|12888.59|12888.59|12877.48|12877.48|0
1703003100000|2023-12-19 16:25:00|12876.52|12876.52|12884.32|12884.32|12887.13|12887.13|12876.52|12876.52|0
1703060100000|2023-12-20 08:15:00|13091.64|13091.64|13069.79|13069.79|13091.64|13091.64|13059.23|13059.23|0
1703060400000|2023-12-20 08:20:00|13072.49|13072.49|13067.02|13067.02|13073.99|13073.99|13045.79|13045.79|0
1703060700000|2023-12-20 08:25:00|13066.79|13066.79|13066.56|13066.56|13067.88|13067.88|13049.78|13049.78|0
1703061000000|2023-12-20 08:30:00|13064.75|13064.75|13071.76|13071.76|13079.57|13079.57|13064.75|13064.75|0
1703061300000|2023-12-20 08:35:00|13070.95|13070.95|13067.68|13067.68|13070.95|13070.95|13058.83|13058.83|0
1703061600000|2023-12-20 08:40:00|13065.88|13065.88|13036.3|13036.3|13067.5|13067.5|13035.39|13035.39|0
1703061900000|2023-12-20 08:45:00|13035.81|13035.81|13035.61|13035.61|13035.81|13035.81|13026.82|13026.82|0
1703062200000|2023-12-20 08:50:00|13036.52|13036.52|13027.71|13027.71|13049.47|13049.47|13027.71|13027.71|0
1703062500000|2023-12-20 08:55:00|13028.52|13028.52|13002.25|13002.25|13029.48|13029.48|13001.14|13001.14|0
1703062800000|2023-12-20 09:00:00|13003.06|13003.06|12984.19|12984.19|13003.06|13003.06|12983.29|12983.29|0
1703063100000|2023-12-20 09:05:00|12983.38|12983.38|12974.3|12974.3|12989.78|12989.78|12969.59|12969.59|0
1703063400000|2023-12-20 09:10:00|12975.09|12975.09|12964.46|12964.46|12978.56|12978.56|12958.22|12958.22|0
1703063700000|2023-12-20 09:15:00|12962.26|12962.26|12964.39|12964.39|12964.39|12964.39|12956.52|12956.52|0
1703064000000|2023-12-20 09:20:00|12963.49|12963.49|12967.25|12967.25|12967.25|12967.25|12948.12|12948.12|0
1703064300000|2023-12-20 09:25:00|12967.73|12967.73|12962.68|12962.68|12977.41|12977.41|12962.68|12962.68|0
1703064600000|2023-12-20 09:30:00|12960.88|12960.88|12957.24|12957.24|12964.6|12964.6|12954.66|12954.66|0
1703064900000|2023-12-20 09:35:00|12956|12956|12957.31|12957.31|12958.65|12958.65|12953.25|12953.25|0
1703065200000|2023-12-20 09:40:00|12958.12|12958.12|12959.87|12959.87|12962.7|12962.7|12954.13|12954.13|0
1703065500000|2023-12-20 09:45:00|12959.14|12959.14|12950.72|12950.72|12959.14|12959.14|12943.04|12943.04|0
1703065800000|2023-12-20 09:50:00|12951.52|12951.52|12959.21|12959.21|12959.21|12959.21|12950.72|12950.72|0
1703066100000|2023-12-20 09:55:00|12958.31|12958.31|12958.39|12958.39|12958.39|12958.39|12955.96|12955.96|0
1703066400000|2023-12-20 10:00:00|12957.58|12957.58|12963.54|12963.54|12966.85|12966.85|12957.58|12957.58|0
1703066700000|2023-12-20 10:05:00|12964.34|12964.34|12954.65|12954.65|12966.79|12966.79|12953.3|12953.3|0
1703067000000|2023-12-20 10:10:00|12959.53|12959.53|12980.94|12980.94|12980.94|12980.94|12959.53|12959.53|0
1703067300000|2023-12-20 10:15:00|12981.75|12981.75|12988.36|12988.36|12991.32|12991.32|12981.75|12981.75|0
1703067600000|2023-12-20 10:20:00|12991.06|12991.06|12996.92|12996.92|12996.92|12996.92|12989.52|12989.52|0
1703067900000|2023-12-20 10:25:00|12998.03|12998.03|12992.98|12992.98|13006.78|13006.78|12992.98|12992.98|0
1703068200000|2023-12-20 10:30:00|12994.1|12994.1|12983.05|12983.05|12994.9|12994.9|12981.04|12981.04|0
1703068500000|2023-12-20 10:35:00|12982.82|12982.82|12973.04|12973.04|12982.82|12982.82|12971.57|12971.57|0
1703068800000|2023-12-20 10:40:00|12971.93|12971.93|12966.6|12966.6|12977.25|12977.25|12965.87|12965.87|0
1703069100000|2023-12-20 10:45:00|12966.14|12966.14|12974.75|12974.75|12979.37|12979.37|12966.14|12966.14|0
1703069400000|2023-12-20 10:50:00|12973.16|12973.16|12955|12955|12973.16|12973.16|12954.19|12954.19|0
1703069700000|2023-12-20 10:55:00|12955.48|12955.48|12946.75|12946.75|12955.48|12955.48|12940.85|12940.85|0
1703070000000|2023-12-20 11:00:00|12949.17|12949.17|12962.25|12962.25|12962.25|12962.25|12949.17|12949.17|0
1703070300000|2023-12-20 11:05:00|12960.33|12960.33|12950.75|12950.75|12960.33|12960.33|12947.81|12947.81|0
1703070600000|2023-12-20 11:10:00|12951.23|12951.23|12944.51|12944.51|12951.23|12951.23|12944.51|12944.51|0
1703070900000|2023-12-20 11:15:00|12945.32|12945.32|12932.31|12932.31|12946.13|12946.13|12932.31|12932.31|0
1703071200000|2023-12-20 11:20:00|12929.99|12929.99|12926.09|12926.09|12929.99|12929.99|12923.92|12923.92|0
1703071500000|2023-12-20 11:25:00|12927.53|12927.53|12925.99|12925.99|12927.53|12927.53|12925.76|12925.76|0
1703071800000|2023-12-20 11:30:00|12924.38|12924.38|12933.7|12933.7|12936.31|12936.31|12922.99|12922.99|0
1703072100000|2023-12-20 11:35:00|12936.41|12936.41|12946.75|12946.75|12946.75|12946.75|12935.51|12935.51|0
1703072400000|2023-12-20 11:40:00|12947.99|12947.99|12946.16|12946.16|12948.41|12948.41|12945.94|12945.94|0
1703072700000|2023-12-20 11:45:00|12947.87|12947.87|12959.82|12959.82|12959.82|12959.82|12947.87|12947.87|0
1703073000000|2023-12-20 11:50:00|12959.01|12959.01|12958.37|12958.37|12960.62|12960.62|12957.64|12957.64|0
1703073300000|2023-12-20 11:55:00|12959.99|12959.99|12960.63|12960.63|12960.63|12960.63|12956.58|12956.58|0
1703073600000|2023-12-20 12:00:00|12959.9|12959.9|12953.33|12953.33|12964.07|12964.07|12953.33|12953.33|0
1703073900000|2023-12-20 12:05:00|12954.23|12954.23|12943.44|12943.44|12954.33|12954.33|12943.44|12943.44|0
1703074200000|2023-12-20 12:10:00|12942.33|12942.33|12932.77|12932.77|12942.33|12942.33|12930.61|12930.61|0
1703074500000|2023-12-20 12:15:00|12933.88|12933.88|12937.48|12937.48|12939.06|12939.06|12933.88|12933.88|0
1703074800000|2023-12-20 12:20:00|12938.59|12938.59|12945.96|12945.96|12945.96|12945.96|12935.44|12935.44|0
1703075100000|2023-12-20 12:25:00|12944.38|12944.38|12958.56|12958.56|12958.89|12958.89|12944.38|12944.38|0
1703075400000|2023-12-20 12:30:00|12962.35|12962.35|12962.45|12962.45|12965.51|12965.51|12961.55|12961.55|0
1703075700000|2023-12-20 12:35:00|12961.55|12961.55|12959.96|12959.96|12965.42|12965.42|12957.76|12957.76|0
1703076000000|2023-12-20 12:40:00|12961.66|12961.66|12963.91|12963.91|12963.91|12963.91|12955.47|12955.47|0
1703076300000|2023-12-20 12:45:00|12964.87|12964.87|12968.5|12968.5|12972.27|12972.27|12964.14|12964.14|0
1703076600000|2023-12-20 12:50:00|12968.98|12968.98|12968.18|12968.18|12972.54|12972.54|12966.63|12966.63|0
1703076900000|2023-12-20 12:55:00|12969.29|12969.29|12972.5|12972.5|12975.91|12975.91|12969.29|12969.29|0
1703077200000|2023-12-20 13:00:00|12971.04|12971.04|12980.67|12980.67|12980.67|12980.67|12971.04|12971.04|0
1703077500000|2023-12-20 13:05:00|12981.64|12981.64|12978.68|12978.68|12990.62|12990.62|12978.68|12978.68|0
1703077800000|2023-12-20 13:10:00|12979.58|12979.58|12989.44|12989.44|12994.43|12994.43|12979.58|12979.58|0
1703078100000|2023-12-20 13:15:00|12990.24|12990.24|12991.84|12991.84|13002.82|13002.82|12989.05|12989.05|0
1703078400000|2023-12-20 13:20:00|12992.57|12992.57|13021.27|13021.27|13022.06|13022.06|12992.57|12992.57|0
1703078700000|2023-12-20 13:25:00|13022|13022|13036.14|13036.14|13036.14|13036.14|13020.54|13020.54|0
1703079000000|2023-12-20 13:30:00|13039.02|13039.02|13037.88|13037.88|13043.42|13043.42|13027.05|13027.05|0
1703079300000|2023-12-20 13:35:00|13038.61|13038.61|13045.61|13045.61|13050.7|13050.7|13037.88|13037.88|0
1703079600000|2023-12-20 13:40:00|13046.4|13046.4|13043.67|13043.67|13046.4|13046.4|13039.22|13039.22|0
1703079900000|2023-12-20 13:45:00|13042.77|13042.77|13047.65|13047.65|13048.37|13048.37|13039.77|13039.77|0
1703080200000|2023-12-20 13:50:00|13048.27|13048.27|13056.05|13056.05|13058.8|13058.8|13048.27|13048.27|0
1703080500000|2023-12-20 13:55:00|13056.86|13056.86|13050|13050|13057.34|13057.34|13049.38|13049.38|0
1703080800000|2023-12-20 14:00:00|13050.48|13050.48|13047.93|13047.93|13053.88|13053.88|13046.39|13046.39|0
1703081100000|2023-12-20 14:05:00|13048.84|13048.84|13043.94|13043.94|13050.77|13050.77|13043.94|13043.94|0
1703081400000|2023-12-20 14:10:00|13044.75|13044.75|13040.87|13040.87|13046.13|13046.13|13039.4|13039.4|0
1703081700000|2023-12-20 14:15:00|13039.97|13039.97|13022.1|13022.1|13040.77|13040.77|13022.1|13022.1|0
1703082000000|2023-12-20 14:20:00|13021.62|13021.62|13012.23|13012.23|13021.62|13021.62|13008.3|13008.3|0
1703082300000|2023-12-20 14:25:00|13011.61|13011.61|13004.76|13004.76|13011.61|13011.61|12996.45|12996.45|0
1703082600000|2023-12-20 14:30:00|13004.54|13004.54|12993.75|12993.75|13004.54|13004.54|12993.75|12993.75|0
1703082900000|2023-12-20 14:35:00|12994.65|12994.65|12991.71|12991.71|13001.17|13001.17|12991.62|12991.62|0
1703083200000|2023-12-20 14:40:00|12991.1|12991.1|13000.13|13000.13|13001.72|13001.72|12985.76|12985.76|0
1703083500000|2023-12-20 14:45:00|13001.25|13001.25|13002.58|13002.58|13015.24|13015.24|13001.25|13001.25|0
1703083800000|2023-12-20 14:50:00|13003.48|13003.48|13007.75|13007.75|13012.48|13012.48|13002.58|13002.58|0
1703084100000|2023-12-20 14:55:00|13007.27|13007.27|13013.4|13013.4|13013.4|13013.4|13005.18|13005.18|0
1703084400000|2023-12-20 15:00:00|13015.75|13015.75|13017.19|13017.19|13017.19|13017.19|13000.67|13000.67|0
1703084700000|2023-12-20 15:05:00|13018.48|13018.48|13037.87|13037.87|13041.09|13041.09|13018.48|13018.48|0
1703085000000|2023-12-20 15:10:00|13038.68|13038.68|13047.09|13047.09|13050.49|13050.49|13037.05|13037.05|0
1703085300000|2023-12-20 15:15:00|13048.07|13048.07|13044.15|13044.15|13048.07|13048.07|13040.86|13040.86|0
1703085600000|2023-12-20 15:20:00|13040.74|13040.74|13041.84|13041.84|13043.47|13043.47|13035.08|13035.08|0
1703085900000|2023-12-20 15:25:00|13046.18|13046.18|13049.33|13049.33|13052.04|13052.04|13046.18|13046.18|0
1703086200000|2023-12-20 15:30:00|13050.14|13050.14|13051.72|13051.72|13055.07|13055.07|13049.33|13049.33|0
1703086500000|2023-12-20 15:35:00|13052.62|13052.62|13042.14|13042.14|13055.75|13055.75|13042.14|13042.14|0
1703086800000|2023-12-20 15:40:00|13040.34|13040.34|13031.7|13031.7|13040.34|13040.34|13031.7|13031.7|0
1703087100000|2023-12-20 15:45:00|13032.43|13032.43|13031.35|13031.35|13034.57|13034.57|13030.94|13030.94|0
1703087400000|2023-12-20 15:50:00|13030.54|13030.54|13031.55|13031.55|13033.98|13033.98|13025.39|13025.39|0
1703087700000|2023-12-20 15:55:00|13032.36|13032.36|13033.05|13033.05|13036.11|13036.11|13031.22|13031.22|0
1703088000000|2023-12-20 16:00:00|13034.16|13034.16|13044.65|13044.65|13045.7|13045.7|13029|13029|0
1703088300000|2023-12-20 16:05:00|13045.13|13045.13|13061.48|13061.48|13065.85|13065.85|13044.9|13044.9|0
1703088600000|2023-12-20 16:10:00|13061.96|13061.96|13072.21|13072.21|13074.67|13074.67|13061.96|13061.96|0
1703088900000|2023-12-20 16:15:00|13071.31|13071.31|13064.93|13064.93|13071.54|13071.54|13059.49|13059.49|0
1703089200000|2023-12-20 16:20:00|13065.42|13065.42|13066.77|13066.77|13076.31|13076.31|13065.42|13065.42|0
1703089500000|2023-12-20 16:25:00|13066.04|13066.04|13065.17|13065.17|13066.83|13066.83|13055.94|13055.94|0
1703146500000|2023-12-21 08:15:00|12988.86|12988.86|12989.57|12989.57|12996.4|12996.4|12988.86|12988.86|0
1703146800000|2023-12-21 08:20:00|12990.37|12990.37|12988.61|12988.61|12996.43|12996.43|12987.88|12987.88|0
1703147100000|2023-12-21 08:25:00|12982.21|12982.21|12983.96|12983.96|12983.96|12983.96|12980.73|12980.73|0
1703147400000|2023-12-21 08:30:00|12986.39|12986.39|12995.03|12995.03|12995.03|12995.03|12986.39|12986.39|0
1703147700000|2023-12-21 08:35:00|12993.41|12993.41|13005.02|13005.02|13005.82|13005.82|12993.41|12993.41|0
1703148000000|2023-12-21 08:40:00|13009.4|13009.4|13012.73|13012.73|13012.73|13012.73|13007.86|13007.86|0
1703148300000|2023-12-21 08:45:00|13012.28|13012.28|13009.84|13009.84|13012.28|13012.28|13008.05|13008.05|0
1703148600000|2023-12-21 08:50:00|13008.04|13008.04|13006.27|13006.27|13008.04|13008.04|13005.94|13005.94|0
1703148900000|2023-12-21 08:55:00|13007.23|13007.23|13004.94|13004.94|13008.36|13008.36|13004.94|13004.94|0
1703149200000|2023-12-21 09:00:00|13008.02|13008.02|13005.85|13005.85|13017.36|13017.36|13005.04|13005.04|0
1703149500000|2023-12-21 09:05:00|13005.04|13005.04|13009.05|13009.05|13009.05|13009.05|13003.12|13003.12|0
1703149800000|2023-12-21 09:10:00|13008.32|13008.32|13006.69|13006.69|13009.79|13009.79|13006.12|13006.12|0
1703150100000|2023-12-21 09:15:00|13006.21|13006.21|12999.33|12999.33|13006.21|13006.21|12997.48|12997.48|0
1703150400000|2023-12-21 09:20:00|12998.65|12998.65|12996.17|12996.17|12998.88|12998.88|12995.29|12995.29|0
1703150700000|2023-12-21 09:25:00|12994.37|12994.37|12976.3|12976.3|12994.37|12994.37|12976.3|12976.3|0
1703151000000|2023-12-21 09:30:00|12977.77|12977.77|12987.74|12987.74|12989.04|12989.04|12975.57|12975.57|0
1703151300000|2023-12-21 09:35:00|12989.36|12989.36|12993.35|12993.35|12994.16|12994.16|12989.36|12989.36|0
1703151600000|2023-12-21 09:40:00|12991.89|12991.89|12988.26|12988.26|12991.89|12991.89|12977.63|12977.63|0
1703151900000|2023-12-21 09:45:00|12988.99|12988.99|12991.42|12991.42|12992.76|12992.76|12988.99|12988.99|0
1703152200000|2023-12-21 09:50:00|12993.04|12993.04|12987.93|12987.93|12994|12994|12987.93|12987.93|0
1703152500000|2023-12-21 09:55:00|12987.45|12987.45|12986.91|12986.91|12987.45|12987.45|12985.84|12985.84|0
1703152800000|2023-12-21 10:00:00|12986.43|12986.43|12964.43|12964.43|12986.43|12986.43|12962.89|12962.89|0
1703153100000|2023-12-21 10:05:00|12966.02|12966.02|12970.59|12970.59|12972.78|12972.78|12961.77|12961.77|0
1703153400000|2023-12-21 10:10:00|12971.38|12971.38|12969.05|12969.05|12971.46|12971.46|12969.05|12969.05|0
1703153700000|2023-12-21 10:15:00|12967.58|12967.58|12965.62|12965.62|12970.77|12970.77|12964.97|12964.97|0
1703154000000|2023-12-21 10:20:00|12967.82|12967.82|12949.03|12949.03|12968.61|12968.61|12934.97|12934.97|0
1703154300000|2023-12-21 10:25:00|12951.22|12951.22|12953.61|12953.61|12956.49|12956.49|12951.22|12951.22|0
1703154600000|2023-12-21 10:30:00|12952.65|12952.65|12953.26|12953.26|12956.21|12956.21|12951.43|12951.43|0
1703154900000|2023-12-21 10:35:00|12952.53|12952.53|12951.02|12951.02|12953.26|12953.26|12949.55|12949.55|0
1703155200000|2023-12-21 10:40:00|12950.21|12950.21|12963.63|12963.63|12963.63|12963.63|12949.42|12949.42|0
1703155500000|2023-12-21 10:45:00|12964.36|12964.36|12970.67|12970.67|12971.41|12971.41|12963.13|12963.13|0
1703155800000|2023-12-21 10:50:00|12969.08|12969.08|12980.54|12980.54|12980.54|12980.54|12969.08|12969.08|0
1703156100000|2023-12-21 10:55:00|12979.81|12979.81|12972.54|12972.54|12985.77|12985.77|12972.54|12972.54|0
1703156400000|2023-12-21 11:00:00|12976.57|12976.57|12978.04|12978.04|12978.04|12978.04|12975.76|12975.76|0
1703156700000|2023-12-21 11:05:00|12978.83|12978.83|12981.94|12981.94|12985.15|12985.15|12978.37|12978.37|0
1703157000000|2023-12-21 11:10:00|12983.53|12983.53|12990.69|12990.69|12993.31|12993.31|12983.53|12983.53|0
1703157300000|2023-12-21 11:15:00|12991.17|12991.17|12980.46|12980.46|12993.66|12993.66|12980.46|12980.46|0
1703157600000|2023-12-21 11:20:00|12981.08|12981.08|12979.02|12979.02|12981.08|12981.08|12978.35|12978.35|0
1703157900000|2023-12-21 11:25:00|12981.84|12981.84|12989.71|12989.71|12990.44|12990.44|12981.36|12981.36|0
1703158200000|2023-12-21 11:30:00|12991.25|12991.25|12993.42|12993.42|12994.87|12994.87|12988.12|12988.12|0
1703158500000|2023-12-21 11:35:00|12991.83|12991.83|12991.64|12991.64|12993.35|12993.35|12991.64|12991.64|0
1703158800000|2023-12-21 11:40:00|12992.45|12992.45|12991.49|12991.49|12992.45|12992.45|12990.76|12990.76|0
1703159100000|2023-12-21 11:45:00|12993.89|12993.89|12991.16|12991.16|12994.7|12994.7|12991.16|12991.16|0
1703159400000|2023-12-21 11:50:00|12990.55|12990.55|12990.04|12990.04|12990.55|12990.55|12984.26|12984.26|0
1703159700000|2023-12-21 11:55:00|12991|12991|12993.14|12993.14|12994.68|12994.68|12989.56|12989.56|0
1703160000000|2023-12-21 12:00:00|12992.41|12992.41|12993.21|12993.21|12993.21|12993.21|12992.41|12992.41|0
1703160300000|2023-12-21 12:05:00|12994.11|12994.11|12997.32|12997.32|12997.32|12997.32|12991.67|12991.67|0
1703160600000|2023-12-21 12:10:00|12998.78|12998.78|12992.58|12992.58|12998.78|12998.78|12991.68|12991.68|0
1703160900000|2023-12-21 12:15:00|12990.97|12990.97|12991.32|12991.32|12998.21|12998.21|12990.97|12990.97|0
1703161200000|2023-12-21 12:20:00|12989.73|12989.73|12992.27|12992.27|12992.27|12992.27|12989.08|12989.08|0
1703161500000|2023-12-21 12:25:00|12993.23|12993.23|12991.91|12991.91|12993.5|12993.5|12991.06|12991.06|0
1703161800000|2023-12-21 12:30:00|12993.5|12993.5|13000.32|13000.32|13000.32|13000.32|12992.7|12992.7|0
1703162100000|2023-12-21 12:35:00|12999.51|12999.51|13001.69|13001.69|13002.5|13002.5|12997.66|12997.66|0
1703162400000|2023-12-21 12:40:00|13002.42|13002.42|13009.35|13009.35|13010.16|13010.16|13000.44|13000.44|0
1703162700000|2023-12-21 12:45:00|13010.16|13010.16|13014.84|13014.84|13014.84|13014.84|13008.36|13008.36|0
1703163000000|2023-12-21 12:50:00|13015.64|13015.64|13016.89|13016.89|13017.34|13017.34|13014.66|13014.66|0
1703163300000|2023-12-21 12:55:00|13017.5|13017.5|13015.38|13015.38|13022.02|13022.02|13015.38|13015.38|0
1703163600000|2023-12-21 13:00:00|13014.57|13014.57|13017.2|13017.2|13017.2|13017.2|13010.99|13010.99|0
1703163900000|2023-12-21 13:05:00|13016.47|13016.47|13024.8|13024.8|13025.53|13025.53|13016.47|13016.47|0
1703164200000|2023-12-21 13:10:00|13025.28|13025.28|13026|13026|13026.48|13026.48|13023.81|13023.81|0
1703164500000|2023-12-21 13:15:00|13026.96|13026.96|13031.8|13031.8|13032.28|13032.28|13026.96|13026.96|0
1703164800000|2023-12-21 13:20:00|13034.03|13034.03|13026.29|13026.29|13037.54|13037.54|13026.29|13026.29|0
1703165100000|2023-12-21 13:25:00|13024.85|13024.85|13035.87|13035.87|13035.87|13035.87|13024.85|13024.85|0
1703165400000|2023-12-21 13:30:00|13031.25|13031.25|13026.28|13026.28|13031.71|13031.71|13012.13|13012.13|0
1703165700000|2023-12-21 13:35:00|13025.54|13025.54|13030.11|13030.11|13030.11|13030.11|13025.54|13025.54|0
1703166000000|2023-12-21 13:40:00|13030.84|13030.84|13031.46|13031.46|13035.55|13035.55|13030.84|13030.84|0
1703166300000|2023-12-21 13:45:00|13033.04|13033.04|13040.61|13040.61|13041.84|13041.84|13033.04|13033.04|0
1703166600000|2023-12-21 13:50:00|13041.09|13041.09|13034.11|13034.11|13041.09|13041.09|13033.38|13033.38|0
1703166900000|2023-12-21 13:55:00|13035.08|13035.08|13042.14|13042.14|13042.94|13042.94|13035.08|13035.08|0
1703167200000|2023-12-21 14:00:00|13042.87|13042.87|13045.77|13045.77|13045.77|13045.77|13038.1|13038.1|0
1703167500000|2023-12-21 14:05:00|13046.5|13046.5|13055.89|13055.89|13058.11|13058.11|13046.5|13046.5|0
1703167800000|2023-12-21 14:10:00|13055.41|13055.41|13055.61|13055.61|13061.58|13061.58|13055.41|13055.41|0
1703168100000|2023-12-21 14:15:00|13054.88|13054.88|13060.76|13060.76|13060.76|13060.76|13053.19|13053.19|0
1703168400000|2023-12-21 14:20:00|13059.29|13059.29|13054.95|13054.95|13059.29|13059.29|13054.14|13054.14|0
1703168700000|2023-12-21 14:25:00|13054.22|13054.22|13058.65|13058.65|13059.69|13059.69|13054.22|13054.22|0
1703169000000|2023-12-21 14:30:00|13059.45|13059.45|13070.3|13070.3|13088.84|13088.84|13059.45|13059.45|0
1703169300000|2023-12-21 14:35:00|13068.86|13068.86|13064.28|13064.28|13072.7|13072.7|13064.28|13064.28|0
1703169600000|2023-12-21 14:40:00|13063.38|13063.38|13048.04|13048.04|13063.86|13063.86|13046.5|13046.5|0
1703169900000|2023-12-21 14:45:00|13047.56|13047.56|13050.58|13050.58|13054.45|13054.45|13047.56|13047.56|0
1703170200000|2023-12-21 14:50:00|13048.87|13048.87|13051.96|13051.96|13051.96|13051.96|13040.73|13040.73|0
1703170500000|2023-12-21 14:55:00|13051|13051|13042.52|13042.52|13052.59|13052.59|13041.73|13041.73|0
1703170800000|2023-12-21 15:00:00|13041.73|13041.73|13010.85|13010.85|13042.07|13042.07|13010.85|13010.85|0
1703171100000|2023-12-21 15:05:00|13011.64|13011.64|13016.16|13016.16|13021.75|13021.75|13003.03|13003.03|0
1703171400000|2023-12-21 15:10:00|13016.97|13016.97|13027.61|13027.61|13027.61|13027.61|13016.63|13016.63|0
1703171700000|2023-12-21 15:15:00|13026.8|13026.8|13031.89|13031.89|13032.78|13032.78|13026.8|13026.8|0
1703172000000|2023-12-21 15:20:00|13034.28|13034.28|13042.03|13042.03|13042.03|13042.03|13034.28|13034.28|0
1703172300000|2023-12-21 15:25:00|13038.15|13038.15|13036.64|13036.64|13038.15|13038.15|13035.74|13035.74|0
1703172600000|2023-12-21 15:30:00|13037.37|13037.37|13042.27|13042.27|13042.27|13042.27|13037.37|13037.37|0
1703172900000|2023-12-21 15:35:00|13041.48|13041.48|13044.19|13044.19|13044.19|13044.19|13040.86|13040.86|0
1703173200000|2023-12-21 15:40:00|13043.29|13043.29|13050.81|13050.81|13051.61|13051.61|13041.28|13041.28|0
1703173500000|2023-12-21 15:45:00|13050.33|13050.33|13045.83|13045.83|13053.29|13053.29|13045.02|13045.02|0
1703173800000|2023-12-21 15:50:00|13045.02|13045.02|13029.71|13029.71|13045.83|13045.83|13029.71|13029.71|0
1703174100000|2023-12-21 15:55:00|13028.47|13028.47|13017.45|13017.45|13031.71|13031.71|13013.36|13013.36|0
1703174400000|2023-12-21 16:00:00|13016.48|13016.48|13025.98|13025.98|13026.07|13026.07|13011.19|13011.19|0
1703174700000|2023-12-21 16:05:00|13027.21|13027.21|13021.49|13021.49|13031.68|13031.68|13019.95|13019.95|0
1703175000000|2023-12-21 16:10:00|13020.37|13020.37|13032.36|13032.36|13033.48|13033.48|13017.8|13017.8|0
1703175300000|2023-12-21 16:15:00|13033.83|13033.83|13027.79|13027.79|13034.54|13034.54|13027.79|13027.79|0
1703175600000|2023-12-21 16:20:00|13025.94|13025.94|13029.16|13029.16|13030.45|13030.45|13023.92|13023.92|0
1703175900000|2023-12-21 16:25:00|13028.42|13028.42|13024.09|13024.09|13028.42|13028.42|13019.86|13019.86|0
1703232900000|2023-12-22 08:15:00|12970.86|12970.86|12958.89|12958.89|12973.6|12973.6|12958.89|12958.89|0
1703233200000|2023-12-22 08:20:00|12959.37|12959.37|12951.46|12951.46|12960.33|12960.33|12946.99|12946.99|0
1703233500000|2023-12-22 08:25:00|12953.86|12953.86|12977.41|12977.41|12984|12984|12953.86|12953.86|0
1703233800000|2023-12-22 08:30:00|12976.29|12976.29|12983.94|12983.94|12984.67|12984.67|12976.25|12976.25|0
1703234100000|2023-12-22 08:35:00|12985.05|12985.05|12969.52|12969.52|12986.52|12986.52|12967.56|12967.56|0
1703234400000|2023-12-22 08:40:00|12970.42|12970.42|12960.77|12960.77|12970.42|12970.42|12960.55|12960.55|0
1703234700000|2023-12-22 08:45:00|12961.58|12961.58|12957.44|12957.44|12962.39|12962.39|12955.81|12955.81|0
1703235000000|2023-12-22 08:50:00|12958.24|12958.24|12953.86|12953.86|12958.24|12958.24|12951.48|12951.48|0
1703235300000|2023-12-22 08:55:00|12954.66|12954.66|12954.48|12954.48|12959.76|12959.76|12954.48|12954.48|0
1703235600000|2023-12-22 09:00:00|12955.38|12955.38|12960.09|12960.09|12960.09|12960.09|12955.38|12955.38|0
1703235900000|2023-12-22 09:05:00|12960.99|12960.99|12971.15|12971.15|12971.15|12971.15|12960.99|12960.99|0
1703236200000|2023-12-22 09:10:00|12972.74|12972.74|12982.48|12982.48|12984.13|12984.13|12972.74|12972.74|0
1703236500000|2023-12-22 09:15:00|12983.29|12983.29|12996.46|12996.46|12997.92|12997.92|12983.29|12983.29|0
1703236800000|2023-12-22 09:20:00|12997.36|12997.36|12991.25|12991.25|12997.36|12997.36|12990.35|12990.35|0
1703237100000|2023-12-22 09:25:00|12992.15|12992.15|12993.99|12993.99|12993.99|12993.99|12991.04|12991.04|0
1703237400000|2023-12-22 09:30:00|12994.47|12994.47|13005.8|13005.8|13014.33|13014.33|12994.47|12994.47|0
1703237700000|2023-12-22 09:35:00|13008.88|13008.88|13014.32|13014.32|13014.32|13014.32|13007.91|13007.91|0
1703238000000|2023-12-22 09:40:00|13013.21|13013.21|13013.57|13013.57|13016.09|13016.09|13012.07|13012.07|0
1703238300000|2023-12-22 09:45:00|13012.84|13012.84|13007.77|13007.77|13012.84|13012.84|13007.77|13007.77|0
1703238600000|2023-12-22 09:50:00|13005.97|13005.97|13004.46|13004.46|13006.04|13006.04|13003.85|13003.85|0
1703238900000|2023-12-22 09:55:00|13001.28|13001.28|13003.05|13003.05|13003.05|13003.05|12994.88|12994.88|0
1703239200000|2023-12-22 10:00:00|13004.51|13004.51|13007.91|13007.91|13009.19|13009.19|13004.51|13004.51|0
1703239500000|2023-12-22 10:05:00|13007.1|13007.1|13019.23|13019.23|13023.73|13023.73|13006.3|13006.3|0
1703239800000|2023-12-22 10:10:00|13019.96|13019.96|13021.5|13021.5|13021.5|13021.5|13019.06|13019.06|0
1703240100000|2023-12-22 10:15:00|13023.09|13023.09|13018.88|13018.88|13025.51|13025.51|13018.88|13018.88|0
1703240400000|2023-12-22 10:20:00|13020.33|13020.33|13010.81|13010.81|13020.33|13020.33|13009.01|13009.01|0
1703240700000|2023-12-22 10:25:00|13010.02|13010.02|13015.67|13015.67|13016.57|13016.57|13004.66|13004.66|0
1703241000000|2023-12-22 10:30:00|13017.29|13017.29|13019.34|13019.34|13020.14|13020.14|13014.37|13014.37|0
1703241300000|2023-12-22 10:35:00|13018.85|13018.85|13030.94|13030.94|13030.94|13030.94|13018.85|13018.85|0
1703241600000|2023-12-22 10:40:00|13031.42|13031.42|13057.49|13057.49|13057.49|13057.49|13030.84|13030.84|0
1703241900000|2023-12-22 10:45:00|13065.69|13065.69|13049.39|13049.39|13065.69|13065.69|13049.39|13049.39|0
1703242200000|2023-12-22 10:50:00|13050.19|13050.19|13075.4|13075.4|13076.3|13076.3|13050.06|13050.06|0
1703242500000|2023-12-22 10:55:00|13076.3|13076.3|13079.06|13079.06|13080.48|13080.48|13076.3|13076.3|0
1703242800000|2023-12-22 11:00:00|13078.25|13078.25|13062.85|13062.85|13078.25|13078.25|13062.85|13062.85|0
1703243100000|2023-12-22 11:05:00|13061.31|13061.31|13060.24|13060.24|13061.46|13061.46|13059.35|13059.35|0
1703243400000|2023-12-22 11:10:00|13059.75|13059.75|13061.51|13061.51|13061.51|13061.51|13058.49|13058.49|0
1703243700000|2023-12-22 11:15:00|13062.47|13062.47|13068.07|13068.07|13068.07|13068.07|13062.47|13062.47|0
1703244000000|2023-12-22 11:20:00|13067.33|13067.33|13063.75|13063.75|13067.33|13067.33|13060.74|13060.74|0
1703244300000|2023-12-22 11:25:00|13062.84|13062.84|13067.69|13067.69|13070.51|13070.51|13062.84|13062.84|0
1703244600000|2023-12-22 11:30:00|13068.49|13068.49|13083.97|13083.97|13088.26|13088.26|13068.49|13068.49|0
1703244900000|2023-12-22 11:35:00|13084.78|13084.78|13076.84|13076.84|13084.78|13084.78|13073.69|13073.69|0
1703245200000|2023-12-22 11:40:00|13075.73|13075.73|13077.58|13077.58|13078.71|13078.71|13073.09|13073.09|0
1703245500000|2023-12-22 11:45:00|13073.54|13073.54|13065.93|13065.93|13073.54|13073.54|13063.78|13063.78|0
1703245800000|2023-12-22 11:50:00|13064.49|13064.49|13070.24|13070.24|13070.24|13070.24|13064.49|13064.49|0
1703246100000|2023-12-22 11:55:00|13071.37|13071.37|13076.01|13076.01|13076.01|13076.01|13071.37|13071.37|0
1703246400000|2023-12-22 12:00:00|13075.84|13075.84|13074.07|13074.07|13078.46|13078.46|13073.34|13073.34|0
1703246700000|2023-12-22 12:05:00|13076.3|13076.3|13074.72|13074.72|13076.3|13076.3|13074.72|13074.72|0
1703247000000|2023-12-22 12:10:00|13074.49|13074.49|13080.45|13080.45|13082.3|13082.3|13074.49|13074.49|0
1703247300000|2023-12-22 12:15:00|13075.44|13075.44|13074.29|13074.29|13076.38|13076.38|13068.95|13068.95|0
1703247600000|2023-12-22 12:20:00|13075.1|13075.1|13080.73|13080.73|13080.73|13080.73|13074.7|13074.7|0
1703247900000|2023-12-22 12:25:00|13079.92|13079.92|13084.2|13084.2|13090.34|13090.34|13079.92|13079.92|0
1703664900000|2023-12-27 08:15:00|13127.64|13127.64|13114.61|13114.61|13127.64|13127.64|13114.61|13114.61|0
1703665200000|2023-12-27 08:20:00|13107.38|13107.38|13128.78|13128.78|13128.78|13128.78|13104.89|13104.89|0
1703665500000|2023-12-27 08:25:00|13132.12|13132.12|13148.93|13148.93|13150.54|13150.54|13132.12|13132.12|0
1703665800000|2023-12-27 08:30:00|13152.16|13152.16|13162.47|13162.47|13164.89|13164.89|13152.16|13152.16|0
1703666100000|2023-12-27 08:35:00|13161.67|13161.67|13163.45|13163.45|13174.09|13174.09|13161.67|13161.67|0
1703666400000|2023-12-27 08:40:00|13161.86|13161.86|13152.26|13152.26|13161.86|13161.86|13152.26|13152.26|0
1703666700000|2023-12-27 08:45:00|13160.4|13160.4|13153.74|13153.74|13161.36|13161.36|13152.93|13152.93|0
1703667000000|2023-12-27 08:50:00|13155.35|13155.35|13136.38|13136.38|13157.2|13157.2|13136.38|13136.38|0
1703667300000|2023-12-27 08:55:00|13137.84|13137.84|13152.93|13152.93|13156.19|13156.19|13137.84|13137.84|0
1703667600000|2023-12-27 09:00:00|13152.13|13152.13|13132.05|13132.05|13152.13|13152.13|13132.05|13132.05|0
1703667900000|2023-12-27 09:05:00|13130.94|13130.94|13124.21|13124.21|13130.94|13130.94|13122.35|13122.35|0
1703668200000|2023-12-27 09:10:00|13121.69|13121.69|13110.21|13110.21|13121.69|13121.69|13110.21|13110.21|0
1703668500000|2023-12-27 09:15:00|13108.41|13108.41|13105.24|13105.24|13108.41|13108.41|13099.96|13099.96|0
1703668800000|2023-12-27 09:20:00|13104.34|13104.34|13091.98|13091.98|13104.34|13104.34|13087.6|13087.6|0
1703669100000|2023-12-27 09:25:00|13092.94|13092.94|13076.49|13076.49|13092.94|13092.94|13076.49|13076.49|0
1703669400000|2023-12-27 09:30:00|13070.6|13070.6|13088.47|13088.47|13088.47|13088.47|13066.87|13066.87|0
1703669700000|2023-12-27 09:35:00|13089.09|13089.09|13094.31|13094.31|13101.25|13101.25|13089.09|13089.09|0
1703670000000|2023-12-27 09:40:00|13092.6|13092.6|13079.5|13079.5|13092.6|13092.6|13079.5|13079.5|0
1703670300000|2023-12-27 09:45:00|13078.81|13078.81|13091|13091|13092.11|13092.11|13078.81|13078.81|0
1703670600000|2023-12-27 09:50:00|13091.81|13091.81|13098.61|13098.61|13098.61|13098.61|13091.81|13091.81|0
1703670900000|2023-12-27 09:55:00|13099.41|13099.41|13105.54|13105.54|13105.54|13105.54|13099.41|13099.41|0
1703671200000|2023-12-27 10:00:00|13107.13|13107.13|13118.52|13118.52|13122.73|13122.73|13107.13|13107.13|0
1703671500000|2023-12-27 10:05:00|13115|13115|13118.34|13118.34|13122|13122|13112.56|13112.56|0
1703671800000|2023-12-27 10:10:00|13119.3|13119.3|13120.44|13120.44|13120.92|13120.92|13119.3|13119.3|0
1703672100000|2023-12-27 10:15:00|13118.82|13118.82|13120.03|13120.03|13124.15|13124.15|13117.23|13117.23|0
1703672400000|2023-12-27 10:20:00|13120.76|13120.76|13120.84|13120.84|13121.57|13121.57|13119.96|13119.96|0
1703672700000|2023-12-27 10:25:00|13121.8|13121.8|13126.03|13126.03|13126.03|13126.03|13121.07|13121.07|0
1703673000000|2023-12-27 10:30:00|13125.22|13125.22|13127.57|13127.57|13127.57|13127.57|13122.27|13122.27|0
1703673300000|2023-12-27 10:35:00|13128.3|13128.3|13125.53|13125.53|13129.11|13129.11|13122.28|13122.28|0
1703673600000|2023-12-27 10:40:00|13126.33|13126.33|13124.42|13124.42|13129.61|13129.61|13124.42|13124.42|0
1703673900000|2023-12-27 10:45:00|13121.72|13121.72|13121.3|13121.3|13122.35|13122.35|13120.65|13120.65|0
1703674200000|2023-12-27 10:50:00|13120.51|13120.51|13120.45|13120.45|13120.51|13120.51|13119.71|13119.71|0
1703674500000|2023-12-27 10:55:00|13121.56|13121.56|13097.73|13097.73|13121.56|13121.56|13096.93|13096.93|0
1703674800000|2023-12-27 11:00:00|13096.28|13096.28|13096.26|13096.26|13096.28|13096.28|13090.8|13090.8|0
1703675100000|2023-12-27 11:05:00|13096.99|13096.99|13088.27|13088.27|13097.47|13097.47|13088.27|13088.27|0
1703675400000|2023-12-27 11:10:00|13087.46|13087.46|13080.38|13080.38|13087.46|13087.46|13079.9|13079.9|0
1703675700000|2023-12-27 11:15:00|13081.34|13081.34|13072.17|13072.17|13083.86|13083.86|13072.17|13072.17|0
1703676000000|2023-12-27 11:20:00|13071.36|13071.36|13072.16|13072.16|13072.26|13072.26|13070.55|13070.55|0
1703676300000|2023-12-27 11:25:00|13071.42|13071.42|13072.16|13072.16|13073.12|13073.12|13071.26|13071.26|0
1703676600000|2023-12-27 11:30:00|13071.36|13071.36|13068.09|13068.09|13071.36|13071.36|13064.61|13064.61|0
1703676900000|2023-12-27 11:35:00|13068.82|13068.82|13074.53|13074.53|13075.33|13075.33|13068.82|13068.82|0
1703677200000|2023-12-27 11:40:00|13072.73|13072.73|13075.07|13075.07|13076.07|13076.07|13072.73|13072.73|0
1703677500000|2023-12-27 11:45:00|13078.41|13078.41|13078.28|13078.28|13079.39|13079.39|13077.29|13077.29|0
1703677800000|2023-12-27 11:50:00|13079.18|13079.18|13080.66|13080.66|13080.78|13080.78|13079.18|13079.18|0
1703678100000|2023-12-27 11:55:00|13079.75|13079.75|13078.29|13078.29|13080.72|13080.72|13077.39|13077.39|0
1703678400000|2023-12-27 12:00:00|13079.1|13079.1|13080.72|13080.72|13080.72|13080.72|13077.88|13077.88|0
1703678700000|2023-12-27 12:05:00|13079.25|13079.25|13064.22|13064.22|13079.25|13079.25|13063.11|13063.11|0
1703679000000|2023-12-27 12:10:00|13063.61|13063.61|13050.58|13050.58|13063.61|13063.61|13050.58|13050.58|0
1703679300000|2023-12-27 12:15:00|13052.38|13052.38|13051.47|13051.47|13053.19|13053.19|13051.47|13051.47|0
1703679600000|2023-12-27 12:20:00|13052.28|13052.28|13052.34|13052.34|13052.35|13052.35|13050.43|13050.43|0
1703679900000|2023-12-27 12:25:00|13051.23|13051.23|13048.74|13048.74|13051.23|13051.23|13048.74|13048.74|0
1703680200000|2023-12-27 12:30:00|13049.55|13049.55|13054.96|13054.96|13054.96|13054.96|13049.55|13049.55|0
1703680500000|2023-12-27 12:35:00|13055.86|13055.86|13052.21|13052.21|13056.97|13056.97|13052.21|13052.21|0
1703680800000|2023-12-27 12:40:00|13051.41|13051.41|13036.21|13036.21|13051.41|13051.41|13035.4|13035.4|0
1703681100000|2023-12-27 12:45:00|13038.01|13038.01|13036.4|13036.4|13040.59|13040.59|13036.4|13036.4|0
1703681400000|2023-12-27 12:50:00|13035.78|13035.78|13020.83|13020.83|13035.78|13035.78|13020.83|13020.83|0
1703681700000|2023-12-27 12:55:00|13020.02|13020.02|13026.77|13026.77|13033.34|13033.34|13016.65|13016.65|0
1703682000000|2023-12-27 13:00:00|13027.25|13027.25|13024.1|13024.1|13029.87|13029.87|13023.2|13023.2|0
1703682300000|2023-12-27 13:05:00|13020.52|13020.52|13015.86|13015.86|13020.52|13020.52|13009.72|13009.72|0
1703682600000|2023-12-27 13:10:00|13015.06|13015.06|13014.99|13014.99|13015.06|13015.06|13012.46|13012.46|0
1703682900000|2023-12-27 13:15:00|13016.44|13016.44|13015.96|13015.96|13016.76|13016.76|13015.47|13015.47|0
1703683200000|2023-12-27 13:20:00|13016.44|13016.44|13015.16|13015.16|13019.72|13019.72|13013.32|13013.32|0
1703683500000|2023-12-27 13:25:00|13014.35|13014.35|13017.27|13017.27|13021.52|13021.52|13014.35|13014.35|0
1703683800000|2023-12-27 13:30:00|13016.46|13016.46|13017.2|13017.2|13020.92|13020.92|13015.56|13015.56|0
1703684100000|2023-12-27 13:35:00|13018.79|13018.79|13026.32|13026.32|13026.32|13026.32|13018.79|13018.79|0
1703684400000|2023-12-27 13:40:00|13025.71|13025.71|13040.68|13040.68|13040.68|13040.68|13025.17|13025.17|0
1703684700000|2023-12-27 13:45:00|13041.79|13041.79|13049.26|13049.26|13049.26|13049.26|13041.79|13041.79|0
1703685000000|2023-12-27 13:50:00|13049.99|13049.99|13046.78|13046.78|13050.8|13050.8|13045.16|13045.16|0
1703685300000|2023-12-27 13:55:00|13045.16|13045.16|13025.5|13025.5|13045.16|13045.16|13025.5|13025.5|0
1703685600000|2023-12-27 14:00:00|13025.98|13025.98|13023.17|13023.17|13025.98|13025.98|13023.17|13023.17|0
1703685900000|2023-12-27 14:05:00|13023.91|13023.91|13029.13|13029.13|13030.74|13030.74|13020|13020|0
1703686200000|2023-12-27 14:10:00|13029.86|13029.86|13035.51|13035.51|13036.41|13036.41|13029.86|13029.86|0
1703686500000|2023-12-27 14:15:00|13036.32|13036.32|13035.51|13035.51|13036.32|13036.32|13034.71|13034.71|0
1703686800000|2023-12-27 14:20:00|13036.25|13036.25|13028.97|13028.97|13039.25|13039.25|13028.97|13028.97|0
1703687100000|2023-12-27 14:25:00|13028.49|13028.49|13033.16|13033.16|13037.55|13037.55|13026.48|13026.48|0
1703687400000|2023-12-27 14:30:00|13034.07|13034.07|13057.27|13057.27|13060.94|13060.94|13034.07|13034.07|0
1703687700000|2023-12-27 14:35:00|13055.68|13055.68|13051.84|13051.84|13055.68|13055.68|13050.56|13050.56|0
1703688000000|2023-12-27 14:40:00|13051.36|13051.36|13046.73|13046.73|13051.36|13051.36|13046.73|13046.73|0
1703688300000|2023-12-27 14:45:00|13044.5|13044.5|13040.33|13040.33|13045.24|13045.24|13038.95|13038.95|0
1703688600000|2023-12-27 14:50:00|13039.37|13039.37|13034.89|13034.89|13039.37|13039.37|13034.53|13034.53|0
1703688900000|2023-12-27 14:55:00|13036.48|13036.48|13024.94|13024.94|13036.48|13036.48|13023.43|13023.43|0
1703689200000|2023-12-27 15:00:00|13026.47|13026.47|13021.37|13021.37|13029.13|13029.13|13021.37|13021.37|0
1703689500000|2023-12-27 15:05:00|13020.89|13020.89|13039.72|13039.72|13040.45|13040.45|13020.89|13020.89|0
1703689800000|2023-12-27 15:10:00|13042.8|13042.8|13044.63|13044.63|13051.13|13051.13|13042.8|13042.8|0
1703690100000|2023-12-27 15:15:00|13045.37|13045.37|13041.51|13041.51|13047.16|13047.16|13036.08|13036.08|0
1703690400000|2023-12-27 15:20:00|13037.04|13037.04|13050.01|13050.01|13050.01|13050.01|13033.57|13033.57|0
1703690700000|2023-12-27 15:25:00|13048.9|13048.9|13052.36|13052.36|13052.36|13052.36|13048.17|13048.17|0
1703691000000|2023-12-27 15:30:00|13053.16|13053.16|13065.12|13065.12|13065.74|13065.74|13053.16|13053.16|0
1703691300000|2023-12-27 15:35:00|13064.5|13064.5|13067.24|13067.24|13067.36|13067.36|13064.5|13064.5|0
1703691600000|2023-12-27 15:40:00|13068.14|13068.14|13080.21|13080.21|13082.11|13082.11|13068.14|13068.14|0
1703691900000|2023-12-27 15:45:00|13078.5|13078.5|13079.83|13079.83|13081.02|13081.02|13078.5|13078.5|0
1703692200000|2023-12-27 15:50:00|13080.62|13080.62|13086.78|13086.78|13087.51|13087.51|13080.62|13080.62|0
1703692500000|2023-12-27 15:55:00|13085.97|13085.97|13087.05|13087.05|13088.64|13088.64|13084.77|13084.77|0
1703692800000|2023-12-27 16:00:00|13087.85|13087.85|13074.07|13074.07|13088.81|13088.81|13072.45|13072.45|0
1703693100000|2023-12-27 16:05:00|13074.86|13074.86|13069.19|13069.19|13079.46|13079.46|13066.54|13066.54|0
1703693400000|2023-12-27 16:10:00|13068.4|13068.4|13084.67|13084.67|13084.67|13084.67|13063.12|13063.12|0
1703693700000|2023-12-27 16:15:00|13085.29|13085.29|13103.91|13103.91|13104.78|13104.78|13085.29|13085.29|0
1703694000000|2023-12-27 16:20:00|13103.68|13103.68|13103.9|13103.9|13106.29|13106.29|13102.08|13102.08|0
1703694300000|2023-12-27 16:25:00|13104.71|13104.71|13123.3|13123.3|13123.3|13123.3|13104.71|13104.71|0
1703751300000|2023-12-28 08:15:00|13112.1|13112.1|13113.88|13113.88|13113.88|13113.88|13102.81|13102.81|0
1703751600000|2023-12-28 08:20:00|13112.26|13112.26|13106.42|13106.42|13115.68|13115.68|13105.94|13105.94|0
1703751900000|2023-12-28 08:25:00|13106.9|13106.9|13105.34|13105.34|13109.95|13109.95|13105.34|13105.34|0
1703752200000|2023-12-28 08:30:00|13106.95|13106.95|13094.49|13094.49|13109.11|13109.11|13094.49|13094.49|0
1703752500000|2023-12-28 08:35:00|13093.68|13093.68|13093.35|13093.35|13098.22|13098.22|13093.35|13093.35|0
1703752800000|2023-12-28 08:40:00|13095.55|13095.55|13086.12|13086.12|13095.55|13095.55|13080.83|13080.83|0
1703753100000|2023-12-28 08:45:00|13086.85|13086.85|13085.44|13085.44|13088.82|13088.82|13085.44|13085.44|0
1703753400000|2023-12-28 08:50:00|13087.87|13087.87|13075.65|13075.65|13087.87|13087.87|13073.85|13073.85|0
1703753700000|2023-12-28 08:55:00|13076.44|13076.44|13055.28|13055.28|13076.44|13076.44|13053.83|13053.83|0
1703754000000|2023-12-28 09:00:00|13054.47|13054.47|13056.87|13056.87|13059.16|13059.16|13054.07|13054.07|0
1703754300000|2023-12-28 09:05:00|13057.68|13057.68|13056.8|13056.8|13057.68|13057.68|13056.07|13056.07|0
1703754600000|2023-12-28 09:10:00|13057.53|13057.53|13059.22|13059.22|13059.22|13059.22|13053.79|13053.79|0
1703754900000|2023-12-28 09:15:00|13057.6|13057.6|13057.45|13057.45|13059.22|13059.22|13057.45|13057.45|0
1703755200000|2023-12-28 09:20:00|13055.98|13055.98|13042.42|13042.42|13055.98|13055.98|13042.42|13042.42|0
1703755500000|2023-12-28 09:25:00|13043.15|13043.15|13031.25|13031.25|13043.15|13043.15|13031.25|13031.25|0
1703755800000|2023-12-28 09:30:00|13029.81|13029.81|13030.04|13030.04|13030.83|13030.83|13027.31|13027.31|0
1703756100000|2023-12-28 09:35:00|13031.58|13031.58|13032.48|13032.48|13033.29|13033.29|13031.58|13031.58|0
1703756400000|2023-12-28 09:40:00|13034.71|13034.71|13034.71|13034.71|13034.71|13034.71|13034.71|13034.71|0
1703756700000|2023-12-28 09:45:00|13032.48|13032.48|13018.23|13018.23|13032.48|13032.48|13018.23|13018.23|0
1703757000000|2023-12-28 09:50:00|13016.61|13016.61|13012.26|13012.26|13016.61|13016.61|13011.93|13011.93|0
1703757300000|2023-12-28 09:55:00|13013.07|13013.07|13014.52|13014.52|13020.02|13020.02|13010.82|13010.82|0
1703757600000|2023-12-28 10:00:00|13015.42|13015.42|13019.14|13019.14|13019.14|13019.14|13015.42|13015.42|0
1703757900000|2023-12-28 10:05:00|13020.05|13020.05|13015.95|13015.95|13020.05|13020.05|13015.95|13015.95|0
1703758200000|2023-12-28 10:10:00|13013.61|13013.61|13015.32|13015.32|13015.32|13015.32|13011.9|13011.9|0
1703758500000|2023-12-28 10:15:00|13017.57|13017.57|13021.51|13021.51|13024.67|13024.67|13017.57|13017.57|0
1703758800000|2023-12-28 10:20:00|13020.71|13020.71|13025.49|13025.49|13026.39|13026.39|13019.8|13019.8|0
1703759100000|2023-12-28 10:25:00|13026.22|13026.22|13020.88|13020.88|13026.95|13026.95|13019.24|13019.24|0
1703759400000|2023-12-28 10:30:00|13021.67|13021.67|13026.16|13026.16|13026.16|13026.16|13021.67|13021.67|0
1703759700000|2023-12-28 10:35:00|13025.35|13025.35|13021.37|13021.37|13025.35|13025.35|13021.37|13021.37|0
1703760000000|2023-12-28 10:40:00|13022.18|13022.18|13028.21|13028.21|13028.21|13028.21|13022.18|13022.18|0
1703760300000|2023-12-28 10:45:00|13029.12|13029.12|13036.33|13036.33|13036.33|13036.33|13029.12|13029.12|0
1703760600000|2023-12-28 10:50:00|13036.94|13036.94|13041.32|13041.32|13041.43|13041.43|13036.04|13036.04|0
1703760900000|2023-12-28 10:55:00|13040.42|13040.42|13048.81|13048.81|13050.42|13050.42|13038.8|13038.8|0
1703761200000|2023-12-28 11:00:00|13048.19|13048.19|13047.89|13047.89|13048.19|13048.19|13046.08|13046.08|0
1703761500000|2023-12-28 11:05:00|13048.7|13048.7|13049.43|13049.43|13049.43|13049.43|13048.7|13048.7|0
1703761800000|2023-12-28 11:10:00|13051.24|13051.24|13045.4|13045.4|13051.24|13051.24|13045.4|13045.4|0
1703762100000|2023-12-28 11:15:00|13044.5|13044.5|13039.97|13039.97|13045.46|13045.46|13037.94|13037.94|0
1703762400000|2023-12-28 11:20:00|13041.08|13041.08|13039.56|13039.56|13043|13043|13038.83|13038.83|0
1703762700000|2023-12-28 11:25:00|13039.89|13039.89|13045.66|13045.66|13046.55|13046.55|13038.9|13038.9|0
1703763000000|2023-12-28 11:30:00|13046.47|13046.47|13042.34|13042.34|13047.05|13047.05|13042.34|13042.34|0
1703763300000|2023-12-28 11:35:00|13040.89|13040.89|13038.59|13038.59|13043.26|13043.26|13036.23|13036.23|0
1703763600000|2023-12-28 11:40:00|13037.8|13037.8|13021.94|13021.94|13037.8|13037.8|13021.04|13021.04|0
1703763900000|2023-12-28 11:45:00|13021.14|13021.14|13013.64|13013.64|13022.26|13022.26|13013.64|13013.64|0
1703764200000|2023-12-28 11:50:00|13013.16|13013.16|13016.74|13016.74|13016.74|13016.74|13013.16|13013.16|0
1703764500000|2023-12-28 11:55:00|13018.18|13018.18|13014.47|13014.47|13019.82|13019.82|13014.47|13014.47|0
1703764800000|2023-12-28 12:00:00|13015.79|13015.79|13007.68|13007.68|13016.12|13016.12|13007.68|13007.68|0
1703765100000|2023-12-28 12:05:00|13004.98|13004.98|13004.98|13004.98|13005.88|13005.88|13004.98|13004.98|0
1703765400000|2023-12-28 12:10:00|13004.49|13004.49|12998.14|12998.14|13005.29|13005.29|12997.66|12997.66|0
1703765700000|2023-12-28 12:15:00|12997.52|12997.52|12993.41|12993.41|12997.52|12997.52|12991.33|12991.33|0
1703766000000|2023-12-28 12:20:00|12992.61|12992.61|12986.76|12986.76|12992.61|12992.61|12986.76|12986.76|0
1703766300000|2023-12-28 12:25:00|12988.3|12988.3|12986.19|12986.19|12989.11|12989.11|12982.96|12982.96|0
1703766600000|2023-12-28 12:30:00|12983.58|12983.58|12983.61|12983.61|12984.98|12984.98|12983.36|12983.36|0
1703766900000|2023-12-28 12:35:00|12984.4|12984.4|12992.82|12992.82|12992.82|12992.82|12983.5|12983.5|0
1703767200000|2023-12-28 12:40:00|12994.62|12994.62|12996.58|12996.58|12997.06|12997.06|12993.72|12993.72|0
1703767500000|2023-12-28 12:45:00|12994.38|12994.38|12991.59|12991.59|12995.26|12995.26|12991.59|12991.59|0
1703767800000|2023-12-28 12:50:00|12992.4|12992.4|12990.67|12990.67|12992.96|12992.96|12990.67|12990.67|0
1703768100000|2023-12-28 12:55:00|12991.47|12991.47|12993.42|12993.42|12993.42|12993.42|12987.82|12987.82|0
1703768400000|2023-12-28 13:00:00|12994.38|12994.38|13002.32|13002.32|13002.32|13002.32|12994.38|12994.38|0
1703768700000|2023-12-28 13:05:00|13000.85|13000.85|13002.44|13002.44|13002.44|13002.44|13000.85|13000.85|0
1703769000000|2023-12-28 13:10:00|13003.17|13003.17|13011.31|13011.31|13012.04|13012.04|13003.17|13003.17|0
1703769300000|2023-12-28 13:15:00|13011.93|13011.93|13017.68|13017.68|13017.68|13017.68|13011.03|13011.03|0
1703769600000|2023-12-28 13:20:00|13018.41|13018.41|13026.28|13026.28|13028.5|13028.5|13018.41|13018.41|0
1703769900000|2023-12-28 13:25:00|13025.32|13025.32|13042.78|13042.78|13042.78|13042.78|13025.32|13025.32|0
1703770200000|2023-12-28 13:30:00|13042.55|13042.55|13032.03|13032.03|13043.35|13043.35|13032.03|13032.03|0
1703770500000|2023-12-28 13:35:00|13033.15|13033.15|13029.62|13029.62|13033.15|13033.15|13029.62|13029.62|0
1703770800000|2023-12-28 13:40:00|13027.42|13027.42|13028.27|13028.27|13030.44|13030.44|13027.42|13027.42|0
1703771100000|2023-12-28 13:45:00|13025.67|13025.67|13026.02|13026.02|13026.4|13026.4|13023.25|13023.25|0
1703771400000|2023-12-28 13:50:00|13025.12|13025.12|13026.18|13026.18|13026.18|13026.18|13024.22|13024.22|0
1703771700000|2023-12-28 13:55:00|13027.08|13027.08|13027.61|13027.61|13032.31|13032.31|13027.08|13027.08|0
1703772000000|2023-12-28 14:00:00|13029.05|13029.05|13028.93|13028.93|13032.19|13032.19|13027.72|13027.72|0
1703772300000|2023-12-28 14:05:00|13027.7|13027.7|13029.14|13029.14|13030.05|13030.05|13023.41|13023.41|0
1703772600000|2023-12-28 14:10:00|13029.88|13029.88|13022.86|13022.86|13029.88|13029.88|13022.86|13022.86|0
1703772900000|2023-12-28 14:15:00|13023.67|13023.67|13037.87|13037.87|13039.34|13039.34|13023.67|13023.67|0
1703773200000|2023-12-28 14:20:00|13036.91|13036.91|13032.64|13032.64|13036.91|13036.91|13032.64|13032.64|0
1703773500000|2023-12-28 14:25:00|13030.72|13030.72|13032.83|13032.83|13032.83|13032.83|13018.9|13018.9|0
1703773800000|2023-12-28 14:30:00|13033.95|13033.95|13031.37|13031.37|13045.16|13045.16|13031.37|13031.37|0
1703774100000|2023-12-28 14:35:00|13030.75|13030.75|13031.79|13031.79|13033.1|13033.1|13028.31|13028.31|0
1703774400000|2023-12-28 14:40:00|13032.52|13032.52|13036.13|13036.13|13037.11|13037.11|13032.52|13032.52|0
1703774700000|2023-12-28 14:45:00|13037.84|13037.84|13030.91|13030.91|13038.96|13038.96|13028.79|13028.79|0
1703775000000|2023-12-28 14:50:00|13032.62|13032.62|13041.61|13041.61|13042.76|13042.76|13031.81|13031.81|0
1703775300000|2023-12-28 14:55:00|13044.76|13044.76|13057.26|13057.26|13057.26|13057.26|13041.1|13041.1|0
1703775600000|2023-12-28 15:00:00|13056.3|13056.3|13043.94|13043.94|13056.3|13056.3|13043.29|13043.29|0
1703775900000|2023-12-28 15:05:00|13044.02|13044.02|13057.05|13057.05|13061.73|13061.73|13043.54|13043.54|0
1703776200000|2023-12-28 15:10:00|13058.01|13058.01|13057.46|13057.46|13061.39|13061.39|13056.65|13056.65|0
1703776500000|2023-12-28 15:15:00|13057.94|13057.94|13063.27|13063.27|13063.27|13063.27|13057.94|13057.94|0
1703776800000|2023-12-28 15:20:00|13067.42|13067.42|13059.4|13059.4|13067.42|13067.42|13057.32|13057.32|0
1703777100000|2023-12-28 15:25:00|13061.75|13061.75|13063.34|13063.34|13064.08|13064.08|13060.79|13060.79|0
1703777400000|2023-12-28 15:30:00|13064.08|13064.08|13071.27|13071.27|13072|13072|13064.08|13064.08|0
1703777700000|2023-12-28 15:35:00|13070.79|13070.79|13069.74|13069.74|13072.33|13072.33|13069.74|13069.74|0
1703778000000|2023-12-28 15:40:00|13072.26|13072.26|13072.57|13072.57|13073.8|13073.8|13071.45|13071.45|0
1703778300000|2023-12-28 15:45:00|13073.36|13073.36|13069.86|13069.86|13073.36|13073.36|13069.42|13069.42|0
1703778600000|2023-12-28 15:50:00|13069.05|13069.05|13072.91|13072.91|13078.97|13078.97|13069.05|13069.05|0
1703778900000|2023-12-28 15:55:00|13073.72|13073.72|13057.28|13057.28|13073.72|13073.72|13055.81|13055.81|0
1703779200000|2023-12-28 16:00:00|13057.76|13057.76|13050.97|13050.97|13060.18|13060.18|13050.97|13050.97|0
1703779500000|2023-12-28 16:05:00|13048.65|13048.65|13051.02|13051.02|13051.94|13051.94|13046.13|13046.13|0
1703779800000|2023-12-28 16:10:00|13050.21|13050.21|13036.55|13036.55|13051.59|13051.59|13036.55|13036.55|0
1703780100000|2023-12-28 16:15:00|13035.44|13035.44|13042.24|13042.24|13043.53|13043.53|13031.39|13031.39|0
1703780400000|2023-12-28 16:20:00|13041.45|13041.45|13056.66|13056.66|13056.66|13056.66|13040.65|13040.65|0
1703780700000|2023-12-28 16:25:00|13052.35|13052.35|13040.96|13040.96|13052.35|13052.35|13039.24|13039.24|0
1703837700000|2023-12-29 08:15:00|13087.61|13087.61|13082.89|13082.89|13091.61|13091.61|13082.89|13082.89|0
1703838000000|2023-12-29 08:20:00|13085.27|13085.27|13078.89|13078.89|13089.81|13089.81|13078.06|13078.06|0
1703838300000|2023-12-29 08:25:00|13080.48|13080.48|13085.88|13085.88|13088.08|13088.08|13080.48|13080.48|0
1703838600000|2023-12-29 08:30:00|13082.86|13082.86|13076.51|13076.51|13082.86|13082.86|13074.31|13074.31|0
1703838900000|2023-12-29 08:35:00|13080.33|13080.33|13074.65|13074.65|13084.96|13084.96|13074.53|13074.53|0
1703839200000|2023-12-29 08:40:00|13073.86|13073.86|13065.36|13065.36|13073.86|13073.86|13065.36|13065.36|0
1703839500000|2023-12-29 08:45:00|13066.82|13066.82|13059.55|13059.55|13066.82|13066.82|13059.55|13059.55|0
1703839800000|2023-12-29 08:50:00|13058.08|13058.08|13060.32|13060.32|13060.32|13060.32|13056.98|13056.98|0
1703840100000|2023-12-29 08:55:00|13061.22|13061.22|13062.33|13062.33|13063.8|13063.8|13061.22|13061.22|0
1703840400000|2023-12-29 09:00:00|13063.92|13063.92|13068.61|13068.61|13068.61|13068.61|13063.92|13063.92|0
1703840700000|2023-12-29 09:05:00|13071.79|13071.79|13070.93|13070.93|13071.79|13071.79|13069.97|13069.97|0
1703841000000|2023-12-29 09:10:00|13070.45|13070.45|13068.95|13068.95|13070.45|13070.45|13067.34|13067.34|0
1703841300000|2023-12-29 09:15:00|13069.75|13069.75|13066.5|13066.5|13069.75|13069.75|13066.5|13066.5|0
1703841600000|2023-12-29 09:20:00|13065.05|13065.05|13071.98|13071.98|13075.69|13075.69|13065.05|13065.05|0
1703841900000|2023-12-29 09:25:00|13072.94|13072.94|13071.95|13071.95|13072.94|13072.94|13071.95|13071.95|0
1703842200000|2023-12-29 09:30:00|13073.41|13073.41|13092.6|13092.6|13092.6|13092.6|13073.41|13073.41|0
1703842500000|2023-12-29 09:35:00|13094.45|13094.45|13081.4|13081.4|13095.26|13095.26|13081.07|13081.07|0
1703842800000|2023-12-29 09:40:00|13082.19|13082.19|13082.91|13082.91|13083.81|13083.81|13082.01|13082.01|0
1703843100000|2023-12-29 09:45:00|13080.5|13080.5|13072.14|13072.14|13080.5|13080.5|13067.57|13067.57|0
1703843400000|2023-12-29 09:50:00|13071.24|13071.24|13073.3|13073.3|13074.03|13074.03|13070.28|13070.28|0
1703843700000|2023-12-29 09:55:00|13072.82|13072.82|13072.08|13072.08|13072.82|13072.82|13072.08|13072.08|0
1703844000000|2023-12-29 10:00:00|13074.31|13074.31|13079.32|13079.32|13079.32|13079.32|13074.31|13074.31|0
1703844300000|2023-12-29 10:05:00|13078.84|13078.84|13072.63|13072.63|13078.84|13078.84|13072.63|13072.63|0
1703844600000|2023-12-29 10:10:00|13074.08|13074.08|13076.79|13076.79|13076.79|13076.79|13072.65|13072.65|0
1703844900000|2023-12-29 10:15:00|13074.44|13074.44|13064.52|13064.52|13077.75|13077.75|13063.71|13063.71|0
1703845200000|2023-12-29 10:20:00|13063.9|13063.9|13068.97|13068.97|13068.97|13068.97|13062.69|13062.69|0
1703845500000|2023-12-29 10:25:00|13069.77|13069.77|13075.21|13075.21|13075.21|13075.21|13069.77|13069.77|0
1703845800000|2023-12-29 10:30:00|13077.6|13077.6|13078.29|13078.29|13079.19|13079.19|13076.79|13076.79|0
1703846100000|2023-12-29 10:35:00|13077.5|13077.5|13080.85|13080.85|13080.85|13080.85|13076.85|13076.85|0
1703846400000|2023-12-29 10:40:00|13082.32|13082.32|13087.43|13087.43|13088.39|13088.39|13080.88|13080.88|0
1703846700000|2023-12-29 10:45:00|13086.69|13086.69|13088.12|13088.12|13088.33|13088.33|13086.63|13086.63|0
1703847000000|2023-12-29 10:50:00|13090.55|13090.55|13090.69|13090.69|13092.82|13092.82|13089.5|13089.5|0
1703847300000|2023-12-29 10:55:00|13091.5|13091.5|13084.76|13084.76|13095.47|13095.47|13083.56|13083.56|0
1703847600000|2023-12-29 11:00:00|13084.14|13084.14|13103.36|13103.36|13103.85|13103.85|13084.14|13084.14|0
1703847900000|2023-12-29 11:05:00|13101.44|13101.44|13104.19|13104.19|13104.19|13104.19|13100.15|13100.15|0
1703848200000|2023-12-29 11:10:00|13102.75|13102.75|13099.46|13099.46|13104.38|13104.38|13099.46|13099.46|0
1703848500000|2023-12-29 11:15:00|13098.35|13098.35|13096.88|13096.88|13098.35|13098.35|13096.09|13096.09|0
1703848800000|2023-12-29 11:20:00|13096.08|13096.08|13101.25|13101.25|13101.25|13101.25|13096.08|13096.08|0
1703849100000|2023-12-29 11:25:00|13100.45|13100.45|13092.11|13092.11|13100.45|13100.45|13092.11|13092.11|0
1703849400000|2023-12-29 11:30:00|13091.15|13091.15|13087.24|13087.24|13091.15|13091.15|13087.09|13087.09|0
1703849700000|2023-12-29 11:35:00|13086.43|13086.43|13096.5|13096.5|13096.5|13096.5|13084.99|13084.99|0
1703850000000|2023-12-29 11:40:00|13095.77|13095.77|13098.89|13098.89|13098.89|13098.89|13095.77|13095.77|0
1703850300000|2023-12-29 11:45:00|13102.96|13102.96|13102.79|13102.79|13106.87|13106.87|13100.69|13100.69|0
1703850600000|2023-12-29 11:50:00|13103.69|13103.69|13101.38|13101.38|13109.16|13109.16|13101.38|13101.38|0
1703850900000|2023-12-29 11:55:00|13100.27|13100.27|13093.21|13093.21|13100.27|13100.27|13093|13093|0
1703851200000|2023-12-29 12:00:00|13090.29|13090.29|13087.99|13087.99|13090.29|13090.29|13087.99|13087.99|0
1703851500000|2023-12-29 12:05:00|13090.42|13090.42|13089.29|13089.29|13090.42|13090.42|13087.75|13087.75|0
1703851800000|2023-12-29 12:10:00|13090.25|13090.25|13104.83|13104.83|13107.47|13107.47|13089.67|13089.67|0
1703852100000|2023-12-29 12:15:00|13103.38|13103.38|13101.77|13101.77|13104.17|13104.17|13098.56|13098.56|0
1703852400000|2023-12-29 12:20:00|13100.66|13100.66|13100.09|13100.09|13107.95|13107.95|13098.8|13098.8|0
1703852700000|2023-12-29 12:25:00|13099.13|13099.13|13090.39|13090.39|13099.13|13099.13|13087.51|13087.51|0
1704183300000|2024-01-02 08:15:00|13126.78|13126.78|13128.82|13128.82|13128.82|13128.82|13110.12|13110.12|0
1704183600000|2024-01-02 08:20:00|13127.71|13127.71|13106.1|13106.1|13127.71|13127.71|13101.63|13101.63|0
1704183900000|2024-01-02 08:25:00|13105.29|13105.29|13097.35|13097.35|13105.77|13105.77|13094.11|13094.11|0
1704184200000|2024-01-02 08:30:00|13096.54|13096.54|13100.33|13100.33|13101.55|13101.55|13094.85|13094.85|0
1704184500000|2024-01-02 08:35:00|13101.92|13101.92|13091.18|13091.18|13102.75|13102.75|13091.18|13091.18|0
1704184800000|2024-01-02 08:40:00|13092.62|13092.62|13092.42|13092.42|13092.62|13092.62|13087.4|13087.4|0
1704185100000|2024-01-02 08:45:00|13090.48|13090.48|13101.44|13101.44|13104.37|13104.37|13087.37|13087.37|0
1704185400000|2024-01-02 08:50:00|13099.21|13099.21|13099.56|13099.56|13100.22|13100.22|13096.68|13096.68|0
1704185700000|2024-01-02 08:55:00|13100.52|13100.52|13102.79|13102.79|13104.37|13104.37|13094.24|13094.24|0
1704186000000|2024-01-02 09:00:00|13104.4|13104.4|13116.42|13116.42|13116.42|13116.42|13103.67|13103.67|0
1704186300000|2024-01-02 09:05:00|13115.63|13115.63|13117.35|13117.35|13118.83|13118.83|13115.63|13115.63|0
1704186600000|2024-01-02 09:10:00|13119.15|13119.15|13080.05|13080.05|13119.15|13119.15|13080.05|13080.05|0
1704186900000|2024-01-02 09:15:00|13078.15|13078.15|13051.42|13051.42|13078.95|13078.95|13051.42|13051.42|0
1704187200000|2024-01-02 09:20:00|13050.68|13050.68|13046.02|13046.02|13050.68|13050.68|13046.02|13046.02|0
1704187500000|2024-01-02 09:25:00|13046.82|13046.82|13029.48|13029.48|13046.82|13046.82|13029.48|13029.48|0
1704187800000|2024-01-02 09:30:00|13030.29|13030.29|13049.21|13049.21|13052.44|13052.44|13029.48|13029.48|0
1704188100000|2024-01-02 09:35:00|13048.31|13048.31|13039.73|13039.73|13048.53|13048.53|13039.73|13039.73|0
1704188400000|2024-01-02 09:40:00|13038.77|13038.77|13046.55|13046.55|13047.28|13047.28|13031.61|13031.61|0
1704188700000|2024-01-02 09:45:00|13048.39|13048.39|13050.97|13050.97|13052.18|13052.18|13048.09|13048.09|0
1704189000000|2024-01-02 09:50:00|13050.16|13050.16|13050.46|13050.46|13051.52|13051.52|13048.36|13048.36|0
1704189300000|2024-01-02 09:55:00|13053.16|13053.16|13071.02|13071.02|13071.02|13071.02|13053.16|13053.16|0
1704189600000|2024-01-02 10:00:00|13069.43|13069.43|13063.42|13063.42|13069.43|13069.43|13063.42|13063.42|0
1704189900000|2024-01-02 10:05:00|13064.32|13064.32|13056.49|13056.49|13065.79|13065.79|13056.49|13056.49|0
1704190200000|2024-01-02 10:10:00|13053.19|13053.19|13058.1|13058.1|13060.77|13060.77|13052.29|13052.29|0
1704190500000|2024-01-02 10:15:00|13061.03|13061.03|13061.19|13061.19|13062.83|13062.83|13061.03|13061.03|0
1704190800000|2024-01-02 10:20:00|13062.73|13062.73|13067.47|13067.47|13069.47|13069.47|13062.73|13062.73|0
1704191100000|2024-01-02 10:25:00|13066.57|13066.57|13070.24|13070.24|13070.24|13070.24|13066.57|13066.57|0
1704191700000|2024-01-02 10:35:00|13071.05|13071.05|13079.64|13079.64|13079.64|13079.64|13069.46|13069.46|0
1704192000000|2024-01-02 10:40:00|13080.1|13080.1|13078.55|13078.55|13080.1|13080.1|13077.27|13077.27|0
1704192300000|2024-01-02 10:45:00|13080.02|13080.02|13104.07|13104.07|13104.57|13104.57|13080.02|13080.02|0
1704192600000|2024-01-02 10:50:00|13106.3|13106.3|13108.26|13108.26|13108.26|13108.26|13106.3|13106.3|0
1704192900000|2024-01-02 10:55:00|13109.16|13109.16|13105.56|13105.56|13109.18|13109.18|13105.56|13105.56|0
1704193200000|2024-01-02 11:00:00|13106.36|13106.36|13107.48|13107.48|13108.21|13108.21|13103.03|13103.03|0
1704193500000|2024-01-02 11:05:00|13108.27|13108.27|13102.09|13102.09|13109.08|13109.08|13101.29|13101.29|0
1704193800000|2024-01-02 11:10:00|13102.89|13102.89|13103.03|13103.03|13106.7|13106.7|13102.89|13102.89|0
1704194100000|2024-01-02 11:15:00|13105.23|13105.23|13101.58|13101.58|13114.65|13114.65|13101.58|13101.58|0
1704194400000|2024-01-02 11:20:00|13102.48|13102.48|13101.73|13101.73|13106.02|13106.02|13100.92|13100.92|0
1704194700000|2024-01-02 11:25:00|13102.21|13102.21|13091.58|13091.58|13103.11|13103.11|13088.65|13088.65|0
1704195000000|2024-01-02 11:30:00|13091.5|13091.5|13064.04|13064.04|13092.24|13092.24|13064.04|13064.04|0
1704195300000|2024-01-02 11:35:00|13061.15|13061.15|13045.65|13045.65|13061.15|13061.15|13041.69|13041.69|0
1704195600000|2024-01-02 11:40:00|13046.38|13046.38|13037.76|13037.76|13046.38|13046.38|13037.76|13037.76|0
1704195900000|2024-01-02 11:45:00|13035.53|13035.53|13041.67|13041.67|13041.67|13041.67|13032.09|13032.09|0
1704196200000|2024-01-02 11:50:00|13042.58|13042.58|13048.04|13048.04|13048.04|13048.04|13041.67|13041.67|0
1704196500000|2024-01-02 11:55:00|13048.52|13048.52|13054.29|13054.29|13054.29|13054.29|13048.52|13048.52|0
1704196800000|2024-01-02 12:00:00|13052.82|13052.82|13032.99|13032.99|13053.31|13053.31|13032.99|13032.99|0
1704197100000|2024-01-02 12:05:00|13031.75|13031.75|13025.97|13025.97|13035.97|13035.97|13025.97|13025.97|0
1704197400000|2024-01-02 12:10:00|13025.16|13025.16|13016.25|13016.25|13029.62|13029.62|13013.88|13013.88|0
1704197700000|2024-01-02 12:15:00|13019.33|13019.33|13011.62|13011.62|13019.33|13019.33|13011.62|13011.62|0
1704198000000|2024-01-02 12:20:00|13010.72|13010.72|13015.75|13015.75|13015.75|13015.75|13010.72|13010.72|0
1704198300000|2024-01-02 12:25:00|13014.95|13014.95|13012.63|13012.63|13016.54|13016.54|13012.63|13012.63|0
1704198600000|2024-01-02 12:30:00|13011.73|13011.73|13003.25|13003.25|13011.73|13011.73|13000.72|13000.72|0
1704198900000|2024-01-02 12:35:00|13003.98|13003.98|12990.28|12990.28|13003.98|13003.98|12988.57|12988.57|0
1704199200000|2024-01-02 12:40:00|12989.66|12989.66|12980.56|12980.56|12989.66|12989.66|12980.56|12980.56|0
1704199500000|2024-01-02 12:45:00|12978.15|12978.15|12968.46|12968.46|12978.15|12978.15|12967.39|12967.39|0
1704199800000|2024-01-02 12:50:00|12967.56|12967.56|12962.18|12962.18|12967.56|12967.56|12961.22|12961.22|0
1704200100000|2024-01-02 12:55:00|12965.51|12965.51|12969.46|12969.46|12969.46|12969.46|12965.51|12965.51|0
1704200400000|2024-01-02 13:00:00|12967.54|12967.54|12955.83|12955.83|12967.54|12967.54|12951.99|12951.99|0
1704200700000|2024-01-02 13:05:00|12952.17|12952.17|12943.04|12943.04|12952.17|12952.17|12942.33|12942.33|0
1704201000000|2024-01-02 13:10:00|12943.5|12943.5|12923.51|12923.51|12943.5|12943.5|12922.54|12922.54|0
1704201300000|2024-01-02 13:15:00|12921.92|12921.92|12935.07|12935.07|12935.07|12935.07|12921.92|12921.92|0
1704201600000|2024-01-02 13:20:00|12936.18|12936.18|12945.61|12945.61|12947.28|12947.28|12936.18|12936.18|0
1704201900000|2024-01-02 13:25:00|12946.34|12946.34|12943.73|12943.73|12948.05|12948.05|12940.9|12940.9|0
1704202200000|2024-01-02 13:30:00|12942.82|12942.82|12962.19|12962.19|12962.19|12962.19|12942.02|12942.02|0
1704202500000|2024-01-02 13:35:00|12963.1|12963.1|12950.08|12950.08|12963.1|12963.1|12947.47|12947.47|0
1704202800000|2024-01-02 13:40:00|12950.98|12950.98|12949.21|12949.21|12950.98|12950.98|12947.02|12947.02|0
1704203100000|2024-01-02 13:45:00|12948.25|12948.25|12946.1|12946.1|12949.11|12949.11|12946.1|12946.1|0
1704203400000|2024-01-02 13:50:00|12945.62|12945.62|12954.77|12954.77|12954.77|12954.77|12945.16|12945.16|0
1704203700000|2024-01-02 13:55:00|12956.21|12956.21|12956.54|12956.54|12960.42|12960.42|12956.21|12956.21|0
1704204000000|2024-01-02 14:00:00|12957.35|12957.35|12968.94|12968.94|12971.27|12971.27|12957.35|12957.35|0
1704204300000|2024-01-02 14:05:00|12970.74|12970.74|12975.42|12975.42|12975.42|12975.42|12970.74|12970.74|0
1704204600000|2024-01-02 14:10:00|12974.69|12974.69|12974.03|12974.03|12974.69|12974.69|12966.04|12966.04|0
1704204900000|2024-01-02 14:15:00|12976.53|12976.53|12991.63|12991.63|12991.63|12991.63|12976.53|12976.53|0
1704205200000|2024-01-02 14:20:00|12994.01|12994.01|12996.63|12996.63|13000.42|13000.42|12994.01|12994.01|0
1704205500000|2024-01-02 14:25:00|12993.95|12993.95|12985.49|12985.49|12993.95|12993.95|12985.49|12985.49|0
1704205800000|2024-01-02 14:30:00|12984.59|12984.59|12955.6|12955.6|12984.59|12984.59|12955.59|12955.59|0
1704206100000|2024-01-02 14:35:00|12956.51|12956.51|12950.32|12950.32|12957.47|12957.47|12948.71|12948.71|0
1704206400000|2024-01-02 14:40:00|12951.7|12951.7|12953.04|12953.04|12953.04|12953.04|12935.47|12935.47|0
1704206700000|2024-01-02 14:45:00|12953.77|12953.77|12959.2|12959.2|12973.96|12973.96|12953.77|12953.77|0
1704207000000|2024-01-02 14:50:00|12958.3|12958.3|12958.83|12958.83|12961.52|12961.52|12956.48|12956.48|0
1704207300000|2024-01-02 14:55:00|12960.46|12960.46|12974.92|12974.92|12974.98|12974.98|12960.46|12960.46|0
1704207600000|2024-01-02 15:00:00|12976.94|12976.94|12973.81|12973.81|12979.98|12979.98|12972.19|12972.19|0
1704207900000|2024-01-02 15:05:00|12974.71|12974.71|12972.58|12972.58|12979.04|12979.04|12972.58|12972.58|0
1704208200000|2024-01-02 15:10:00|12974.6|12974.6|12968.34|12968.34|12976.11|12976.11|12966.88|12966.88|0
1704208500000|2024-01-02 15:15:00|12969.93|12969.93|12966.79|12966.79|12970.23|12970.23|12966.79|12966.79|0
1704208800000|2024-01-02 15:20:00|12964.86|12964.86|12960.65|12960.65|12970.87|12970.87|12960.2|12960.2|0
1704209100000|2024-01-02 15:25:00|12959.91|12959.91|12947.6|12947.6|12959.91|12959.91|12945.64|12945.64|0
1704209400000|2024-01-02 15:30:00|12947.12|12947.12|12943.06|12943.06|12947.35|12947.35|12940.26|12940.26|0
1704209700000|2024-01-02 15:35:00|12942.27|12942.27|12926.77|12926.77|12943.31|12943.31|12926.77|12926.77|0
1704210000000|2024-01-02 15:40:00|12925.96|12925.96|12958.03|12958.03|12958.03|12958.03|12925.96|12925.96|0
1704210300000|2024-01-02 15:45:00|12958.83|12958.83|12957.29|12957.29|12960.64|12960.64|12954.48|12954.48|0
1704210600000|2024-01-02 15:50:00|12955.43|12955.43|12935.62|12935.62|12956.02|12956.02|12935.62|12935.62|0
1704210900000|2024-01-02 15:55:00|12934.82|12934.82|12931.32|12931.32|12940.85|12940.85|12924.75|12924.75|0
1704211200000|2024-01-02 16:00:00|12930.84|12930.84|12929.42|12929.42|12931.22|12931.22|12926.96|12926.96|0
1704211500000|2024-01-02 16:05:00|12928.61|12928.61|12923.88|12923.88|12928.61|12928.61|12922.02|12922.02|0
1704211800000|2024-01-02 16:10:00|12924.79|12924.79|12917.73|12917.73|12932.48|12932.48|12917.73|12917.73|0
1704212100000|2024-01-02 16:15:00|12917.48|12917.48|12915.66|12915.66|12920.47|12920.47|12908.33|12908.33|0
1704212400000|2024-01-02 16:20:00|12916.28|12916.28|12911.44|12911.44|12918.61|12918.61|12906.44|12906.44|0
1704212700000|2024-01-02 16:25:00|12910.7|12910.7|12903.52|12903.52|12910.7|12910.7|12902.31|12902.31|0
1704269700000|2024-01-03 08:15:00|12901.98|12901.98|12891.01|12891.01|12906.31|12906.31|12888.42|12888.42|0
1704270000000|2024-01-03 08:20:00|12893.21|12893.21|12878.55|12878.55|12898.57|12898.57|12878.55|12878.55|0
1704270300000|2024-01-03 08:25:00|12879.36|12879.36|12895.66|12895.66|12896.56|12896.56|12871.77|12871.77|0
1704270600000|2024-01-03 08:30:00|12897.27|12897.27|12913.88|12913.88|12914.76|12914.76|12896.96|12896.96|0
1704270900000|2024-01-03 08:35:00|12915.47|12915.47|12944.76|12944.76|12946.53|12946.53|12915.47|12915.47|0
1704271200000|2024-01-03 08:40:00|12943.29|12943.29|12922.2|12922.2|12948.2|12948.2|12922.2|12922.2|0
1704271500000|2024-01-03 08:45:00|12923.17|12923.17|12926.93|12926.93|12931.82|12931.82|12919.41|12919.41|0
1704271800000|2024-01-03 08:50:00|12922.53|12922.53|12916.76|12916.76|12922.53|12922.53|12913.67|12913.67|0
1704272100000|2024-01-03 08:55:00|12915.15|12915.15|12911.95|12911.95|12915.15|12915.15|12896.76|12896.76|0
1704272400000|2024-01-03 09:00:00|12913.75|12913.75|12907.71|12907.71|12916.35|12916.35|12907.71|12907.71|0
1704272700000|2024-01-03 09:05:00|12906.27|12906.27|12863.34|12863.34|12906.27|12906.27|12862.53|12862.53|0
1704273000000|2024-01-03 09:10:00|12862.44|12862.44|12848.82|12848.82|12867.07|12867.07|12844.69|12844.69|0
1704273300000|2024-01-03 09:15:00|12846.4|12846.4|12845.55|12845.55|12847.11|12847.11|12836.2|12836.2|0
1704273600000|2024-01-03 09:20:00|12846.45|12846.45|12844.12|12844.12|12852.69|12852.69|12843.02|12843.02|0
1704273900000|2024-01-03 09:25:00|12846.56|12846.56|12848.67|12848.67|12854.86|12854.86|12844.59|12844.59|0
1704274200000|2024-01-03 09:30:00|12847.77|12847.77|12842.25|12842.25|12847.77|12847.77|12839.98|12839.98|0
1704274500000|2024-01-03 09:35:00|12840.66|12840.66|12820.71|12820.71|12840.66|12840.66|12820.71|12820.71|0
1704274800000|2024-01-03 09:40:00|12817.53|12817.53|12795.68|12795.68|12817.53|12817.53|12793.23|12793.23|0
1704275100000|2024-01-03 09:45:00|12794.45|12794.45|12763.94|12763.94|12794.45|12794.45|12756.67|12756.67|0
1704275400000|2024-01-03 09:50:00|12762.14|12762.14|12748.89|12748.89|12762.14|12762.14|12748.08|12748.08|0
1704275700000|2024-01-03 09:55:00|12749.79|12749.79|12747.08|12747.08|12754.13|12754.13|12743.78|12743.78|0
1704276000000|2024-01-03 10:00:00|12746.85|12746.85|12742.65|12742.65|12747.75|12747.75|12737.85|12737.85|0
1704276300000|2024-01-03 10:05:00|12743.55|12743.55|12751.41|12751.41|12752.73|12752.73|12743.55|12743.55|0
1704276600000|2024-01-03 10:10:00|12752.22|12752.22|12751.94|12751.94|12757.05|12757.05|12751.94|12751.94|0
1704276900000|2024-01-03 10:15:00|12752.84|12752.84|12757.49|12757.49|12757.49|12757.49|12745.76|12745.76|0
1704277200000|2024-01-03 10:20:00|12758.39|12758.39|12765.65|12765.65|12765.65|12765.65|12754.87|12754.87|0
1704277500000|2024-01-03 10:25:00|12764.69|12764.69|12762.4|12762.4|12764.91|12764.91|12757.26|12757.26|0
1704277800000|2024-01-03 10:30:00|12763.78|12763.78|12793.37|12793.37|12793.99|12793.99|12763.78|12763.78|0
1704278100000|2024-01-03 10:35:00|12794.18|12794.18|12805.25|12805.25|12810.43|12810.43|12794.18|12794.18|0
1704278400000|2024-01-03 10:40:00|12806.21|12806.21|12823.57|12823.57|12824.18|12824.18|12806.21|12806.21|0
1704278700000|2024-01-03 10:45:00|12826.45|12826.45|12829.58|12829.58|12829.58|12829.58|12823.49|12823.49|0
1704279000000|2024-01-03 10:50:00|12828.35|12828.35|12821.68|12821.68|12830.57|12830.57|12819.07|12819.07|0
1704279300000|2024-01-03 10:55:00|12820.87|12820.87|12814.72|12814.72|12821.83|12821.83|12813.25|12813.25|0
1704279600000|2024-01-03 11:00:00|12813.61|12813.61|12806.86|12806.86|12817.22|12817.22|12806.86|12806.86|0
1704279900000|2024-01-03 11:05:00|12805.9|12805.9|12837.61|12837.61|12837.61|12837.61|12805.9|12805.9|0
1704280200000|2024-01-03 11:10:00|12836.87|12836.87|12845.09|12845.09|12845.9|12845.9|12835.36|12835.36|0
1704280500000|2024-01-03 11:15:00|12842.42|12842.42|12820.37|12820.37|12842.42|12842.42|12820.3|12820.3|0
1704280800000|2024-01-03 11:20:00|12818.26|12818.26|12809.98|12809.98|12818.26|12818.26|12809.57|12809.57|0
1704281100000|2024-01-03 11:25:00|12806.92|12806.92|12797.04|12797.04|12807.66|12807.66|12797.04|12797.04|0
1704281400000|2024-01-03 11:30:00|12798.75|12798.75|12793.34|12793.34|12801.79|12801.79|12791.9|12791.9|0
1704281700000|2024-01-03 11:35:00|12792.44|12792.44|12778.3|12778.3|12795.54|12795.54|12777.4|12777.4|0
1704282000000|2024-01-03 11:40:00|12780.77|12780.77|12767.61|12767.61|12780.77|12780.77|12765.81|12765.81|0
1704282300000|2024-01-03 11:45:00|12768.42|12768.42|12781.9|12781.9|12784.41|12784.41|12768.42|12768.42|0
1704282600000|2024-01-03 11:50:00|12781.16|12781.16|12790.77|12790.77|12792|12792|12781.16|12781.16|0
1704282900000|2024-01-03 11:55:00|12791.58|12791.58|12801.05|12801.05|12801.05|12801.05|12783.36|12783.36|0
1704283200000|2024-01-03 12:00:00|12798.83|12798.83|12789.83|12789.83|12800.29|12800.29|12789.83|12789.83|0
1704283500000|2024-01-03 12:05:00|12790.79|12790.79|12791.59|12791.59|12792.26|12792.26|12788.37|12788.37|0
1704283800000|2024-01-03 12:10:00|12789.36|12789.36|12786.48|12786.48|12789.36|12789.36|12785.74|12785.74|0
1704284100000|2024-01-03 12:15:00|12788.02|12788.02|12785.62|12785.62|12790.46|12790.46|12785.14|12785.14|0
1704284400000|2024-01-03 12:20:00|12784.72|12784.72|12782.68|12782.68|12785.67|12785.67|12782.2|12782.2|0
1704284700000|2024-01-03 12:25:00|12784.9|12784.9|12775.41|12775.41|12784.9|12784.9|12763.56|12763.56|0
1704285000000|2024-01-03 12:30:00|12774.93|12774.93|12763.8|12763.8|12774.93|12774.93|12763.8|12763.8|0
1704285300000|2024-01-03 12:35:00|12761.1|12761.1|12763.45|12763.45|12764.35|12764.35|12757.45|12757.45|0
1704285600000|2024-01-03 12:40:00|12765.06|12765.06|12767.25|12767.25|12767.25|12767.25|12764.63|12764.63|0
1704285900000|2024-01-03 12:45:00|12766.34|12766.34|12773.65|12773.65|12773.65|12773.65|12765.67|12765.67|0
1704286200000|2024-01-03 12:50:00|12773.17|12773.17|12783.45|12783.45|12783.45|12783.45|12771.54|12771.54|0
1704286500000|2024-01-03 12:55:00|12784.02|12784.02|12788.14|12788.14|12788.14|12788.14|12784.02|12784.02|0
1704286800000|2024-01-03 13:00:00|12787.4|12787.4|12784.75|12784.75|12787.4|12787.4|12781.98|12781.98|0
1704287100000|2024-01-03 13:05:00|12783.85|12783.85|12787.37|12787.37|12787.37|12787.37|12782.93|12782.93|0
1704287400000|2024-01-03 13:10:00|12786.64|12786.64|12801.26|12801.26|12801.26|12801.26|12786.64|12786.64|0
1704287700000|2024-01-03 13:15:00|12802.05|12802.05|12814.83|12814.83|12818.38|12818.38|12802.05|12802.05|0
1704288000000|2024-01-03 13:20:00|12814.02|12814.02|12810.13|12810.13|12819.12|12819.12|12810.13|12810.13|0
1704288300000|2024-01-03 13:25:00|12810.87|12810.87|12827.96|12827.96|12827.96|12827.96|12808.92|12808.92|0
1704288600000|2024-01-03 13:30:00|12830.79|12830.79|12828.92|12828.92|12840.41|12840.41|12827.52|12827.52|0
1704288900000|2024-01-03 13:35:00|12834.88|12834.88|12834.48|12834.48|12837.14|12837.14|12834.48|12834.48|0
1704289200000|2024-01-03 13:40:00|12835.59|12835.59|12850.96|12850.96|12851.86|12851.86|12834.79|12834.79|0
1704289500000|2024-01-03 13:45:00|12852.43|12852.43|12846.81|12846.81|12855.5|12855.5|12845.91|12845.91|0
1704289800000|2024-01-03 13:50:00|12847.71|12847.71|12837.1|12837.1|12847.71|12847.71|12836.27|12836.27|0
1704290100000|2024-01-03 13:55:00|12836.14|12836.14|12828.26|12828.26|12838.05|12838.05|12828.26|12828.26|0
1704290400000|2024-01-03 14:00:00|12826.8|12826.8|12829.75|12829.75|12829.75|12829.75|12825.83|12825.83|0
1704290700000|2024-01-03 14:05:00|12831.22|12831.22|12826.18|12826.18|12836.16|12836.16|12825.79|12825.79|0
1704291000000|2024-01-03 14:10:00|12829.53|12829.53|12822.14|12822.14|12830.39|12830.39|12822.14|12822.14|0
1704291300000|2024-01-03 14:15:00|12825.31|12825.31|12835.54|12835.54|12835.54|12835.54|12824.67|12824.67|0
1704291600000|2024-01-03 14:20:00|12836.02|12836.02|12842.72|12842.72|12843.43|12843.43|12836.02|12836.02|0
1704291900000|2024-01-03 14:25:00|12844.19|12844.19|12844.16|12844.16|12844.92|12844.92|12839.58|12839.58|0
1704292200000|2024-01-03 14:30:00|12845.12|12845.12|12842.24|12842.24|12869.83|12869.83|12841.28|12841.28|0
1704292500000|2024-01-03 14:35:00|12845.49|12845.49|12836.66|12836.66|12849.75|12849.75|12836.66|12836.66|0
1704292800000|2024-01-03 14:40:00|12837.39|12837.39|12838.73|12838.73|12848.66|12848.66|12837.39|12837.39|0
1704293100000|2024-01-03 14:45:00|12837.46|12837.46|12833.82|12833.82|12837.46|12837.46|12819.56|12819.56|0
1704293400000|2024-01-03 14:50:00|12834.28|12834.28|12836.56|12836.56|12850.48|12850.48|12834.28|12834.28|0
1704293700000|2024-01-03 14:55:00|12835.66|12835.66|12803.2|12803.2|12835.66|12835.66|12801.57|12801.57|0
1704294000000|2024-01-03 15:00:00|12800.92|12800.92|12815.57|12815.57|12839.79|12839.79|12795.03|12795.03|0
1704294300000|2024-01-03 15:05:00|12822.49|12822.49|12822.71|12822.71|12836.51|12836.51|12822.49|12822.49|0
1704294600000|2024-01-03 15:10:00|12823.19|12823.19|12811.88|12811.88|12823.19|12823.19|12808.15|12808.15|0
1704294900000|2024-01-03 15:15:00|12809.52|12809.52|12802.54|12802.54|12813.21|12813.21|12802.31|12802.31|0
1704295200000|2024-01-03 15:20:00|12802.99|12802.99|12799.51|12799.51|12802.99|12802.99|12783.81|12783.81|0
1704295500000|2024-01-03 15:25:00|12799.74|12799.74|12805.71|12805.71|12810.66|12810.66|12799.74|12799.74|0
1704295800000|2024-01-03 15:30:00|12804.91|12804.91|12800.66|12800.66|12805.33|12805.33|12795.39|12795.39|0
1704296100000|2024-01-03 15:35:00|12801.14|12801.14|12794|12794|12808.3|12808.3|12794|12794|0
1704296400000|2024-01-03 15:40:00|12791.71|12791.71|12802.88|12802.88|12803.78|12803.78|12790.41|12790.41|0
1704296700000|2024-01-03 15:45:00|12800.69|12800.69|12771.93|12771.93|12800.69|12800.69|12771.93|12771.93|0
1704297000000|2024-01-03 15:50:00|12771.45|12771.45|12772.84|12772.84|12784.73|12784.73|12771.45|12771.45|0
1704297300000|2024-01-03 15:55:00|12773.65|12773.65|12782.8|12782.8|12787.63|12787.63|12773.65|12773.65|0
1704297600000|2024-01-03 16:00:00|12783.7|12783.7|12787.12|12787.12|12791.08|12791.08|12782.21|12782.21|0
1704297900000|2024-01-03 16:05:00|12788.08|12788.08|12795.62|12795.62|12795.62|12795.62|12787.6|12787.6|0
1704298200000|2024-01-03 16:10:00|12796.1|12796.1|12798.31|12798.31|12801.36|12801.36|12793.36|12793.36|0
1704298500000|2024-01-03 16:15:00|12799.04|12799.04|12787.72|12787.72|12802.61|12802.61|12787.72|12787.72|0
1704298800000|2024-01-03 16:20:00|12788.62|12788.62|12793.28|12793.28|12794.82|12794.82|12788.51|12788.51|0
1704299100000|2024-01-03 16:25:00|12792.79|12792.79|12796.54|12796.54|12796.54|12796.54|12789.24|12789.24|0
1704356100000|2024-01-04 08:15:00|12838.99|12838.99|12839.56|12839.56|12842.52|12842.52|12832.74|12832.74|0
1704356400000|2024-01-04 08:20:00|12844.85|12844.85|12867.06|12867.06|12867.06|12867.06|12844.37|12844.37|0
1704356700000|2024-01-04 08:25:00|12870.4|12870.4|12891.89|12891.89|12903.53|12903.53|12867.72|12867.72|0
1704357000000|2024-01-04 08:30:00|12889.69|12889.69|12904.37|12904.37|12904.37|12904.37|12889.06|12889.06|0
1704357300000|2024-01-04 08:35:00|12906.17|12906.17|12910.67|12910.67|12910.67|12910.67|12893.63|12893.63|0
1704357600000|2024-01-04 08:40:00|12911.78|12911.78|12934.05|12934.05|12935.24|12935.24|12911.78|12911.78|0
1704357900000|2024-01-04 08:45:00|12933.57|12933.57|12937.06|12937.06|12937.87|12937.87|12923.55|12923.55|0
1704358200000|2024-01-04 08:50:00|12936.58|12936.58|12927.77|12927.77|12936.58|12936.58|12926.01|12926.01|0
1704358500000|2024-01-04 08:55:00|12927.29|12927.29|12920.44|12920.44|12927.29|12927.29|12920.28|12920.28|0
1704358800000|2024-01-04 09:00:00|12919.96|12919.96|12898.99|12898.99|12919.96|12919.96|12898.99|12898.99|0
1704359100000|2024-01-04 09:05:00|12898.51|12898.51|12909.81|12909.81|12909.81|12909.81|12897.56|12897.56|0
1704359400000|2024-01-04 09:10:00|12917.42|12917.42|12921.87|12921.87|12925.1|12925.1|12917.42|12917.42|0
1704359700000|2024-01-04 09:15:00|12921.39|12921.39|12927.39|12927.39|12928.86|12928.86|12918.46|12918.46|0
1704360000000|2024-01-04 09:20:00|12926.58|12926.58|12920.66|12920.66|12931.03|12931.03|12918.72|12918.72|0
1704360300000|2024-01-04 09:25:00|12919.76|12919.76|12921.36|12921.36|12921.36|12921.36|12916.17|12916.17|0
1704360600000|2024-01-04 09:30:00|12918.43|12918.43|12902.94|12902.94|12920.05|12920.05|12902.94|12902.94|0
1704360900000|2024-01-04 09:35:00|12901.71|12901.71|12898.71|12898.71|12905.14|12905.14|12893.8|12893.8|0
1704361200000|2024-01-04 09:40:00|12900.91|12900.91|12913.53|12913.53|12914.43|12914.43|12899.3|12899.3|0
1704361500000|2024-01-04 09:45:00|12912.73|12912.73|12913.85|12913.85|12913.85|12913.85|12906.49|12906.49|0
1704361800000|2024-01-04 09:50:00|12916.73|12916.73|12930.11|12930.11|12930.11|12930.11|12916.73|12916.73|0
1704362100000|2024-01-04 09:55:00|12931.58|12931.58|12939.92|12939.92|12939.92|12939.92|12931.58|12931.58|0
1704362400000|2024-01-04 10:00:00|12939.44|12939.44|12925.96|12925.96|12939.44|12939.44|12925.96|12925.96|0
1704362700000|2024-01-04 10:05:00|12924.5|12924.5|12919.24|12919.24|12924.5|12924.5|12917.8|12917.8|0
1704363000000|2024-01-04 10:10:00|12917.65|12917.65|12921.4|12921.4|12921.4|12921.4|12915.09|12915.09|0
1704363300000|2024-01-04 10:15:00|12922.99|12922.99|12935.59|12935.59|12935.59|12935.59|12922.99|12922.99|0
1704363600000|2024-01-04 10:20:00|12934.86|12934.86|12943.19|12943.19|12943.19|12943.19|12934.86|12934.86|0
1704363900000|2024-01-04 10:25:00|12940.77|12940.77|12929.48|12929.48|12940.77|12940.77|12929.48|12929.48|0
1704364200000|2024-01-04 10:30:00|12927.06|12927.06|12914.56|12914.56|12927.06|12927.06|12914.56|12914.56|0
1704364500000|2024-01-04 10:35:00|12915.37|12915.37|12913.05|12913.05|12915.37|12915.37|12912.24|12912.24|0
1704364800000|2024-01-04 10:40:00|12912.24|12912.24|12911.34|12911.34|12912.24|12912.24|12911.34|12911.34|0
1704365100000|2024-01-04 10:45:00|12912.24|12912.24|12898.34|12898.34|12913.78|12913.78|12898.34|12898.34|0
1704365400000|2024-01-04 10:50:00|12897.73|12897.73|12905.84|12905.84|12905.84|12905.84|12896.92|12896.92|0
1704365700000|2024-01-04 10:55:00|12906.8|12906.8|12911.43|12911.43|12911.5|12911.5|12906.8|12906.8|0
1704366000000|2024-01-04 11:00:00|12910.69|12910.69|12909.46|12909.46|12912.54|12912.54|12908.73|12908.73|0
1704366300000|2024-01-04 11:05:00|12910.58|12910.58|12912.54|12912.54|12914.39|12914.39|12910.58|12910.58|0
1704366600000|2024-01-04 11:10:00|12911.81|12911.81|12908.35|12908.35|12911.81|12911.81|12908.1|12908.1|0
1704366900000|2024-01-04 11:15:00|12909.14|12909.14|12918.47|12918.47|12918.47|12918.47|12909.14|12909.14|0
1704367200000|2024-01-04 11:20:00|12920.08|12920.08|12924.68|12924.68|12924.68|12924.68|12918.47|12918.47|0
1704367500000|2024-01-04 11:25:00|12927.97|12927.97|12941.07|12941.07|12941.07|12941.07|12927.97|12927.97|0
1704367800000|2024-01-04 11:30:00|12942.92|12942.92|12936.81|12936.81|12942.92|12942.92|12934.79|12934.79|0
1704368100000|2024-01-04 11:35:00|12936.08|12936.08|12926.92|12926.92|12936.08|12936.08|12926.24|12926.24|0
1704368400000|2024-01-04 11:40:00|12926.02|12926.02|12923.51|12923.51|12926.02|12926.02|12922.23|12922.23|0
1704368700000|2024-01-04 11:45:00|12924.42|12924.42|12930.74|12930.74|12930.74|12930.74|12922.9|12922.9|0
1704369000000|2024-01-04 11:50:00|12931.55|12931.55|12927.04|12927.04|12940.46|12940.46|12927.04|12927.04|0
1704369300000|2024-01-04 11:55:00|12926.42|12926.42|12917.17|12917.17|12926.42|12926.42|12917.17|12917.17|0
1704369600000|2024-01-04 12:00:00|12915.56|12915.56|12885.69|12885.69|12915.56|12915.56|12884.97|12884.97|0
1704369900000|2024-01-04 12:05:00|12886.8|12886.8|12879.95|12879.95|12886.8|12886.8|12859.97|12859.97|0
1704370200000|2024-01-04 12:10:00|12879.47|12879.47|12878.27|12878.27|12879.47|12879.47|12875.25|12875.25|0
1704370500000|2024-01-04 12:15:00|12877.16|12877.16|12889.23|12889.23|12889.23|12889.23|12876.35|12876.35|0
1704370800000|2024-01-04 12:20:00|12892.41|12892.41|12895.42|12895.42|12895.42|12895.42|12889.73|12889.73|0
1704371100000|2024-01-04 12:25:00|12896.32|12896.32|12915.42|12915.42|12915.88|12915.88|12896.32|12896.32|0
1704371400000|2024-01-04 12:30:00|12918.6|12918.6|12923.13|12923.13|12923.13|12923.13|12918.6|12918.6|0
1704371700000|2024-01-04 12:35:00|12921.66|12921.66|12928.65|12928.65|12928.65|12928.65|12921.66|12921.66|0
1704372000000|2024-01-04 12:40:00|12928.17|12928.17|12922.79|12922.79|12928.17|12928.17|12921.89|12921.89|0
1704372300000|2024-01-04 12:45:00|12924.41|12924.41|12924.39|12924.39|12926.79|12926.79|12924.39|12924.39|0
1704372600000|2024-01-04 12:50:00|12926.01|12926.01|12930.35|12930.35|12931.14|12931.14|12926.01|12926.01|0
1704372900000|2024-01-04 12:55:00|12929.45|12929.45|12933.91|12933.91|12933.91|12933.91|12929.45|12929.45|0
1704373200000|2024-01-04 13:00:00|12932.3|12932.3|12924.23|12924.23|12932.3|12932.3|12920.83|12920.83|0
1704373500000|2024-01-04 13:05:00|12925.82|12925.82|12925.82|12925.82|12925.82|12925.82|12925.82|12925.82|0
1704373800000|2024-01-04 13:10:00|12925.34|12925.34|12929.83|12929.83|12931.29|12931.29|12924.38|12924.38|0
1704374100000|2024-01-04 13:15:00|12931.29|12931.29|12918.17|12918.17|12934.68|12934.68|12917.39|12917.39|0
1704374400000|2024-01-04 13:20:00|12917.21|12917.21|12921.48|12921.48|12921.48|12921.48|12916.4|12916.4|0
1704374700000|2024-01-04 13:25:00|12920.58|12920.58|12918.96|12918.96|12922.92|12922.92|12918.96|12918.96|0
1704375000000|2024-01-04 13:30:00|12917.5|12917.5|12907.64|12907.64|12917.5|12917.5|12906.36|12906.36|0
1704375300000|2024-01-04 13:35:00|12907.16|12907.16|12904.24|12904.24|12907.39|12907.39|12904.24|12904.24|0
1704375600000|2024-01-04 13:40:00|12901.7|12901.7|12890.24|12890.24|12902.43|12902.43|12890.24|12890.24|0
1704375900000|2024-01-04 13:45:00|12891.05|12891.05|12892.2|12892.2|12897.81|12897.81|12889.29|12889.29|0
1704376200000|2024-01-04 13:50:00|12890.33|12890.33|12894.85|12894.85|12898.01|12898.01|12887.95|12887.95|0
1704376500000|2024-01-04 13:55:00|12894.23|12894.23|12880.66|12880.66|12894.23|12894.23|12879.76|12879.76|0
1704376800000|2024-01-04 14:00:00|12881.56|12881.56|12889.04|12889.04|12892.87|12892.87|12880.51|12880.51|0
1704377100000|2024-01-04 14:05:00|12887.93|12887.93|12889.02|12889.02|12889.02|12889.02|12886.03|12886.03|0
1704377400000|2024-01-04 14:10:00|12890.46|12890.46|12900.68|12900.68|12900.68|12900.68|12890.46|12890.46|0
1704377700000|2024-01-04 14:15:00|12901.49|12901.49|12908.73|12908.73|12909.65|12909.65|12901.49|12901.49|0
1704378000000|2024-01-04 14:20:00|12907.77|12907.77|12908.59|12908.59|12908.59|12908.59|12905.2|12905.2|0
1704378300000|2024-01-04 14:25:00|12907.86|12907.86|12906.68|12906.68|12907.86|12907.86|12901.34|12901.34|0
1704378600000|2024-01-04 14:30:00|12907.8|12907.8|12909.9|12909.9|12923.99|12923.99|12903.34|12903.34|0
1704378900000|2024-01-04 14:35:00|12909.09|12909.09|12898.9|12898.9|12909.09|12909.09|12896.49|12896.49|0
1704379200000|2024-01-04 14:40:00|12897.31|12897.31|12905.61|12905.61|12907.16|12907.16|12886.75|12886.75|0
1704379500000|2024-01-04 14:45:00|12904.15|12904.15|12897.23|12897.23|12906.52|12906.52|12893.58|12893.58|0
1704379800000|2024-01-04 14:50:00|12896.54|12896.54|12894.03|12894.03|12903.07|12903.07|12888.6|12888.6|0
1704380100000|2024-01-04 14:55:00|12895.49|12895.49|12899.58|12899.58|12907.99|12907.99|12895.49|12895.49|0
1704380400000|2024-01-04 15:00:00|12902.16|12902.16|12910.89|12910.89|12911.37|12911.37|12898.68|12898.68|0
1704380700000|2024-01-04 15:05:00|12911.37|12911.37|12923.08|12923.08|12924.25|12924.25|12911.37|12911.37|0
1704381000000|2024-01-04 15:10:00|12924.04|12924.04|12927.21|12927.21|12928.11|12928.11|12922.6|12922.6|0
1704381300000|2024-01-04 15:15:00|12928.11|12928.11|12919.02|12919.02|12928.77|12928.77|12919|12919|0
1704381600000|2024-01-04 15:20:00|12919.82|12919.82|12927.27|12927.27|12932.19|12932.19|12919.82|12919.82|0
1704381900000|2024-01-04 15:25:00|12926.79|12926.79|12936.61|12936.61|12936.61|12936.61|12926.23|12926.23|0
1704382200000|2024-01-04 15:30:00|12938.42|12938.42|12938.98|12938.98|12948.38|12948.38|12936.97|12936.97|0
1704382500000|2024-01-04 15:35:00|12938.18|12938.18|12946.07|12946.07|12950.82|12950.82|12938.18|12938.18|0
1704382800000|2024-01-04 15:40:00|12946.55|12946.55|12942.67|12942.67|12946.97|12946.97|12939.46|12939.46|0
1704383100000|2024-01-04 15:45:00|12944.87|12944.87|12955.25|12955.25|12956.72|12956.72|12939.11|12939.11|0
1704383400000|2024-01-04 15:50:00|12955.48|12955.48|12948.32|12948.32|12956.28|12956.28|12945.72|12945.72|0
1704383700000|2024-01-04 15:55:00|12949.76|12949.76|12948.32|12948.32|12953.89|12953.89|12947.87|12947.87|0
1704384000000|2024-01-04 16:00:00|12947.84|12947.84|12944.04|12944.04|12949.08|12949.08|12943.81|12943.81|0
1704384300000|2024-01-04 16:05:00|12943.62|12943.62|12953.18|12953.18|12954.94|12954.94|12943.14|12943.14|0
1704384600000|2024-01-04 16:10:00|12954.09|12954.09|12960.1|12960.1|12966.61|12966.61|12954.09|12954.09|0
1704384900000|2024-01-04 16:15:00|12960.33|12960.33|12966.1|12966.1|12980.27|12980.27|12960.33|12960.33|0
1704385200000|2024-01-04 16:20:00|12964.99|12964.99|12971.98|12971.98|12974.95|12974.95|12964.68|12964.68|0
1704385500000|2024-01-04 16:25:00|12972.46|12972.46|12984.26|12984.26|12984.79|12984.79|12971.75|12971.75|0
1704442500000|2024-01-05 08:15:00|12929.05|12929.05|12940.37|12940.37|12940.37|12940.37|12926.34|12926.34|0
1704442800000|2024-01-05 08:20:00|12938.75|12938.75|12934.28|12934.28|12948.52|12948.52|12934.28|12934.28|0
1704443100000|2024-01-05 08:25:00|12935.08|12935.08|12958.22|12958.22|12958.22|12958.22|12935.08|12935.08|0
1704443400000|2024-01-05 08:30:00|12957.49|12957.49|12962.73|12962.73|12962.73|12962.73|12949.42|12949.42|0
1704443700000|2024-01-05 08:35:00|12963.52|12963.52|12963.84|12963.84|12970.86|12970.86|12963.52|12963.52|0
1704444000000|2024-01-05 08:40:00|12963.62|12963.62|12945.97|12945.97|12965.86|12965.86|12944.76|12944.76|0
1704444300000|2024-01-05 08:45:00|12943.45|12943.45|12931.72|12931.72|12943.45|12943.45|12928.04|12928.04|0
1704444600000|2024-01-05 08:50:00|12933.34|12933.34|12925.62|12925.62|12935.26|12935.26|12925.31|12925.31|0
1704444900000|2024-01-05 08:55:00|12927.85|12927.85|12928.49|12928.49|12932.76|12932.76|12926.48|12926.48|0
1704445200000|2024-01-05 09:00:00|12925.25|12925.25|12911.21|12911.21|12925.25|12925.25|12911.21|12911.21|0
1704445500000|2024-01-05 09:05:00|12909.98|12909.98|12873.67|12873.67|12909.98|12909.98|12870.67|12870.67|0
1704445800000|2024-01-05 09:10:00|12875.29|12875.29|12866.23|12866.23|12878.62|12878.62|12865.2|12865.2|0
1704446100000|2024-01-05 09:15:00|12865.42|12865.42|12874.86|12874.86|12875.59|12875.59|12857.36|12857.36|0
1704446400000|2024-01-05 09:20:00|12875.82|12875.82|12895.76|12895.76|12896.73|12896.73|12875.82|12875.82|0
1704446700000|2024-01-05 09:25:00|12899|12899|12889.2|12889.2|12899.48|12899.48|12889.2|12889.2|0
1704447000000|2024-01-05 09:30:00|12888.46|12888.46|12876.52|12876.52|12891.36|12891.36|12876.52|12876.52|0
1704447300000|2024-01-05 09:35:00|12875.71|12875.71|12874.55|12874.55|12878.7|12878.7|12874|12874|0
1704447600000|2024-01-05 09:40:00|12872.74|12872.74|12867.19|12867.19|12873.57|12873.57|12864.9|12864.9|0
1704447900000|2024-01-05 09:45:00|12867.67|12867.67|12861.96|12861.96|12867.67|12867.67|12861.96|12861.96|0
1704448200000|2024-01-05 09:50:00|12861.34|12861.34|12849.51|12849.51|12861.34|12861.34|12844.5|12844.5|0
1704448500000|2024-01-05 09:55:00|12850.3|12850.3|12849.88|12849.88|12853.82|12853.82|12847.35|12847.35|0
1704448800000|2024-01-05 10:00:00|12849.09|12849.09|12848.53|12848.53|12854.25|12854.25|12848.42|12848.42|0
1704449100000|2024-01-05 10:05:00|12849.01|12849.01|12860.54|12860.54|12867.76|12867.76|12848.28|12848.28|0
1704449400000|2024-01-05 10:10:00|12859.75|12859.75|12846.72|12846.72|12860.54|12860.54|12846.72|12846.72|0
1704449700000|2024-01-05 10:15:00|12845.99|12845.99|12820.53|12820.53|12845.99|12845.99|12818.51|12818.51|0
1704450000000|2024-01-05 10:20:00|12817.34|12817.34|12825.47|12825.47|12825.47|12825.47|12815.54|12815.54|0
1704450300000|2024-01-05 10:25:00|12822.65|12822.65|12814.52|12814.52|12822.65|12822.65|12812.6|12812.6|0
1704450600000|2024-01-05 10:30:00|12813.72|12813.72|12804.23|12804.23|12813.72|12813.72|12801.82|12801.82|0
1704450900000|2024-01-05 10:35:00|12805.34|12805.34|12808.47|12808.47|12808.47|12808.47|12802.41|12802.41|0
1704451200000|2024-01-05 10:40:00|12807.74|12807.74|12809.31|12809.31|12812.98|12812.98|12805.59|12805.59|0
1704451500000|2024-01-05 10:45:00|12810.21|12810.21|12808.74|12808.74|12810.21|12810.21|12806.37|12806.37|0
1704451800000|2024-01-05 10:50:00|12807.51|12807.51|12837.81|12837.81|12837.81|12837.81|12803.3|12803.3|0
1704452100000|2024-01-05 10:55:00|12837.07|12837.07|12846.32|12846.32|12849.79|12849.79|12835.48|12835.48|0
1704452400000|2024-01-05 11:00:00|12847.43|12847.43|12852.24|12852.24|12853.04|12853.04|12840.58|12840.58|0
1704452700000|2024-01-05 11:05:00|12853.35|12853.35|12862.45|12862.45|12862.45|12862.45|12853.35|12853.35|0
1704453000000|2024-01-05 11:10:00|12863.91|12863.91|12858.4|12858.4|12866.47|12866.47|12858.4|12858.4|0
1704453300000|2024-01-05 11:15:00|12857.59|12857.59|12856.78|12856.78|12860.01|12860.01|12852.48|12852.48|0
1704453600000|2024-01-05 11:20:00|12857.59|12857.59|12854.76|12854.76|12857.59|12857.59|12852.95|12852.95|0
1704453900000|2024-01-05 11:25:00|12855.49|12855.49|12840.75|12840.75|12855.49|12855.49|12840.75|12840.75|0
1704454200000|2024-01-05 11:30:00|12839.64|12839.64|12835|12835|12840.54|12840.54|12835|12835|0
1704454500000|2024-01-05 11:35:00|12834.19|12834.19|12845.03|12845.03|12845.03|12845.03|12834.19|12834.19|0
1704454800000|2024-01-05 11:40:00|12846.49|12846.49|12845.45|12845.45|12847.39|12847.39|12843.74|12843.74|0
1704455100000|2024-01-05 11:45:00|12846.25|12846.25|12840.37|12840.37|12846.25|12846.25|12840.25|12840.25|0
1704455400000|2024-01-05 11:50:00|12839.58|12839.58|12828.1|12828.1|12840.88|12840.88|12827.48|12827.48|0
1704455700000|2024-01-05 11:55:00|12828.58|12828.58|12837.05|12837.05|12837.05|12837.05|12828.58|12828.58|0
1704456000000|2024-01-05 12:00:00|12837.95|12837.95|12840.68|12840.68|12840.68|12840.68|12836.41|12836.41|0
1704456300000|2024-01-05 12:05:00|12839.78|12839.78|12839.78|12839.78|12839.78|12839.78|12839.78|12839.78|0
1704456600000|2024-01-05 12:10:00|12840.51|12840.51|12842.52|12842.52|12842.77|12842.77|12839.49|12839.49|0
1704456900000|2024-01-05 12:15:00|12845.13|12845.13|12866.14|12866.14|12866.14|12866.14|12845.13|12845.13|0
1704457200000|2024-01-05 12:20:00|12867.1|12867.1|12875.63|12875.63|12875.63|12875.63|12867.1|12867.1|0
1704457500000|2024-01-05 12:25:00|12878.96|12878.96|12867.37|12867.37|12880.08|12880.08|12865.89|12865.89|0
1704457800000|2024-01-05 12:30:00|12868.48|12868.48|12880.68|12880.68|12881.59|12881.59|12868.48|12868.48|0
1704458100000|2024-01-05 12:35:00|12878.16|12878.16|12885.83|12885.83|12889.41|12889.41|12877.21|12877.21|0
1704458400000|2024-01-05 12:40:00|12884.87|12884.87|12883.4|12883.4|12891.47|12891.47|12883.4|12883.4|0
1704458700000|2024-01-05 12:45:00|12883.63|12883.63|12884.98|12884.98|12887.57|12887.57|12883.63|12883.63|0
1704459000000|2024-01-05 12:50:00|12885.71|12885.71|12885.13|12885.13|12889.58|12889.58|12884.34|12884.34|0
1704459300000|2024-01-05 12:55:00|12884.51|12884.51|12882.84|12882.84|12885.98|12885.98|12882.84|12882.84|0
1704459600000|2024-01-05 13:00:00|12882.36|12882.36|12868.22|12868.22|12882.36|12882.36|12866.77|12866.77|0
1704459900000|2024-01-05 13:05:00|12867.32|12867.32|12877.82|12877.82|12877.82|12877.82|12867.32|12867.32|0
1704460200000|2024-01-05 13:10:00|12878.72|12878.72|12894.85|12894.85|12894.85|12894.85|12878.72|12878.72|0
1704460500000|2024-01-05 13:15:00|12895.75|12895.75|12900.46|12900.46|12901.93|12901.93|12895.42|12895.42|0
1704460800000|2024-01-05 13:20:00|12901.36|12901.36|12904.96|12904.96|12908.44|12908.44|12901.36|12901.36|0
1704461100000|2024-01-05 13:25:00|12905.76|12905.76|12911.15|12911.15|12915.36|12915.36|12905.76|12905.76|0
1704461400000|2024-01-05 13:30:00|12911.63|12911.63|12828.67|12828.67|12911.63|12911.63|12823.89|12823.89|0
1704461700000|2024-01-05 13:35:00|12829.4|12829.4|12824.21|12824.21|12835.06|12835.06|12804.82|12804.82|0
1704462000000|2024-01-05 13:40:00|12823.31|12823.31|12856.4|12856.4|12856.4|12856.4|12823.31|12823.31|0
1704462300000|2024-01-05 13:45:00|12856.88|12856.88|12844.53|12844.53|12867.81|12867.81|12844.53|12844.53|0
1704462600000|2024-01-05 13:50:00|12843.92|12843.92|12857.01|12857.01|12857.58|12857.58|12840.8|12840.8|0
1704462900000|2024-01-05 13:55:00|12856.28|12856.28|12827.96|12827.96|12856.28|12856.28|12827.31|12827.31|0
1704463200000|2024-01-05 14:00:00|12828.76|12828.76|12862.54|12862.54|12862.54|12862.54|12828.28|12828.28|0
1704463500000|2024-01-05 14:05:00|12863.98|12863.98|12871.82|12871.82|12887.41|12887.41|12863.98|12863.98|0
1704463800000|2024-01-05 14:10:00|12869.26|12869.26|12872.78|12872.78|12875.05|12875.05|12861.69|12861.69|0
1704464100000|2024-01-05 14:15:00|12873.57|12873.57|12899.56|12899.56|12901.14|12901.14|12872.76|12872.76|0
1704464400000|2024-01-05 14:20:00|12898.75|12898.75|12909.64|12909.64|12911.72|12911.72|12898.75|12898.75|0
1704464700000|2024-01-05 14:25:00|12908.84|12908.84|12917.6|12917.6|12921.75|12921.75|12908.84|12908.84|0
1704465000000|2024-01-05 14:30:00|12916.69|12916.69|12921.49|12921.49|12921.49|12921.49|12907.37|12907.37|0
1704465300000|2024-01-05 14:35:00|12919.51|12919.51|12923.33|12923.33|12926.46|12926.46|12913.39|12913.39|0
1704465600000|2024-01-05 14:40:00|12922.01|12922.01|12911.96|12911.96|12932.89|12932.89|12911.15|12911.15|0
1704465900000|2024-01-05 14:45:00|12910.52|12910.52|12930.75|12930.75|12930.75|12930.75|12909.65|12909.65|0
1704466200000|2024-01-05 14:50:00|12931.55|12931.55|12934.12|12934.12|12943.77|12943.77|12931.55|12931.55|0
1704466500000|2024-01-05 14:55:00|12935.66|12935.66|12930.33|12930.33|12935.66|12935.66|12924.94|12924.94|0
1704466800000|2024-01-05 15:00:00|12931.12|12931.12|12994.36|12994.36|12994.36|12994.36|12931.12|12931.12|0
1704467100000|2024-01-05 15:05:00|12995.17|12995.17|13001.14|13001.14|13002.22|13002.22|12993.13|12993.13|0
1704467400000|2024-01-05 15:10:00|13001.6|13001.6|13001.15|13001.15|13004.7|13004.7|12995.04|12995.04|0
1704467700000|2024-01-05 15:15:00|13002.59|13002.59|12998.47|12998.47|13002.59|13002.59|12988.7|12988.7|0
1704468000000|2024-01-05 15:20:00|12997.56|12997.56|13013.24|13013.24|13014.14|13014.14|12992.78|12992.78|0
1704468300000|2024-01-05 15:25:00|13012.44|13012.44|12987.12|12987.12|13013.34|13013.34|12987.12|12987.12|0
1704468600000|2024-01-05 15:30:00|12986.66|12986.66|12995.82|12995.82|13001.02|13001.02|12983.93|12983.93|0
1704468900000|2024-01-05 15:35:00|12996.55|12996.55|13001.92|13001.92|13005.63|13005.63|12996.55|12996.55|0
1704469200000|2024-01-05 15:40:00|13002.37|13002.37|13007.07|13007.07|13007.07|13007.07|12996.25|12996.25|0
1704469500000|2024-01-05 15:45:00|13006.27|13006.27|13010.03|13010.03|13015.93|13015.93|13006.27|13006.27|0
1704469800000|2024-01-05 15:50:00|13008.6|13008.6|13018.56|13018.56|13019.06|13019.06|13007.74|13007.74|0
1704470100000|2024-01-05 15:55:00|13016.85|13016.85|13013.37|13013.37|13016.85|13016.85|13010.35|13010.35|0
1704470400000|2024-01-05 16:00:00|13012.56|13012.56|13008.53|13008.53|13019.58|13019.58|13008.05|13008.05|0
1704470700000|2024-01-05 16:05:00|13009.43|13009.43|13012.16|13012.16|13017.95|13017.95|13009.43|13009.43|0
1704471000000|2024-01-05 16:10:00|13012.97|13012.97|13023.29|13023.29|13023.29|13023.29|13012.97|13012.97|0
1704471300000|2024-01-05 16:15:00|13024.08|13024.08|13009.08|13009.08|13025.35|13025.35|13008.79|13008.79|0
1704471600000|2024-01-05 16:20:00|13008.27|13008.27|13002.06|13002.06|13008.27|13008.27|12998|12998|0
1704471900000|2024-01-05 16:25:00|13001.33|13001.33|12994|12994|13002.91|13002.91|12990.91|12990.91|0
1704701700000|2024-01-08 08:15:00|13096.3|13096.3|13158.31|13158.31|13158.31|13158.31|13096.3|13096.3|0
1704702000000|2024-01-08 08:20:00|13158.72|13158.72|13154.83|13154.83|13161.03|13161.03|13146.27|13146.27|0
1704702300000|2024-01-08 08:25:00|13157.71|13157.71|13171.67|13171.67|13177.72|13177.72|13157.71|13157.71|0
1704702600000|2024-01-08 08:30:00|13170.77|13170.77|13194.31|13194.31|13195.75|13195.75|13170.77|13170.77|0
1704702900000|2024-01-08 08:35:00|13191.79|13191.79|13186.07|13186.07|13197.78|13197.78|13186.07|13186.07|0
1704703200000|2024-01-08 08:40:00|13186.87|13186.87|13172.96|13172.96|13194.88|13194.88|13172.15|13172.15|0
1704703500000|2024-01-08 08:45:00|13170.07|13170.07|13199.11|13199.11|13199.11|13199.11|13168.38|13168.38|0
1704703800000|2024-01-08 08:50:00|13200.96|13200.96|13181.66|13181.66|13200.96|13200.96|13180.22|13180.22|0
1704704100000|2024-01-08 08:55:00|13180.76|13180.76|13172.73|13172.73|13180.76|13180.76|13171.59|13171.59|0
1704704400000|2024-01-08 09:00:00|13174.17|13174.17|13122.03|13122.03|13174.17|13174.17|13122.03|13122.03|0
1704704700000|2024-01-08 09:05:00|13120.66|13120.66|13150.2|13150.2|13150.99|13150.99|13114.83|13114.83|0
1704705000000|2024-01-08 09:10:00|13148.61|13148.61|13162.36|13162.36|13175.06|13175.06|13148.61|13148.61|0
1704705300000|2024-01-08 09:15:00|13161.46|13161.46|13129.88|13129.88|13161.46|13161.46|13129.88|13129.88|0
1704705600000|2024-01-08 09:20:00|13130.78|13130.78|13117.49|13117.49|13138.69|13138.69|13114.96|13114.96|0
1704705900000|2024-01-08 09:25:00|13116.35|13116.35|13084.57|13084.57|13117.79|13117.79|13084.57|13084.57|0
1704706200000|2024-01-08 09:30:00|13081.09|13081.09|13017.17|13017.17|13081.09|13081.09|13016.69|13016.69|0
1704706500000|2024-01-08 09:35:00|13016.44|13016.44|13039.3|13039.3|13040.15|13040.15|13013.9|13013.9|0
1704706800000|2024-01-08 09:40:00|13036.89|13036.89|13077.52|13077.52|13078.52|13078.52|13036.1|13036.1|0
1704707100000|2024-01-08 09:45:00|13080.23|13080.23|13087.22|13087.22|13092.53|13092.53|13079.33|13079.33|0
1704707400000|2024-01-08 09:50:00|13086.32|13086.32|13097.22|13097.22|13097.22|13097.22|13083.89|13083.89|0
1704707700000|2024-01-08 09:55:00|13096.41|13096.41|13106.97|13106.97|13113.06|13113.06|13090.01|13090.01|0
1704708000000|2024-01-08 10:00:00|13104.6|13104.6|13111.53|13111.53|13114.83|13114.83|13102.19|13102.19|0
1704708300000|2024-01-08 10:05:00|13112.34|13112.34|13117.8|13117.8|13119.68|13119.68|13111.25|13111.25|0
1704708600000|2024-01-08 10:10:00|13119.38|13119.38|13121.77|13121.77|13124.04|13124.04|13115.77|13115.77|0
1704708900000|2024-01-08 10:15:00|13124.16|13124.16|13147.1|13147.1|13148.73|13148.73|13121.83|13121.83|0
1704709200000|2024-01-08 10:20:00|13145.48|13145.48|13142.16|13142.16|13145.66|13145.66|13140.5|13140.5|0
1704709500000|2024-01-08 10:25:00|13141.35|13141.35|13144.3|13144.3|13148.92|13148.92|13136.88|13136.88|0
1704709800000|2024-01-08 10:30:00|13143.57|13143.57|13145.93|13145.93|13145.93|13145.93|13141.64|13141.64|0
1704710100000|2024-01-08 10:35:00|13148.21|13148.21|13140.57|13140.57|13149.09|13149.09|13140.57|13140.57|0
1704710400000|2024-01-08 10:40:00|13139.78|13139.78|13125.04|13125.04|13139.78|13139.78|13123.23|13123.23|0
1704710700000|2024-01-08 10:45:00|13123.42|13123.42|13138.56|13138.56|13144.8|13144.8|13123.42|13123.42|0
1704711000000|2024-01-08 10:50:00|13140.15|13140.15|13136.32|13136.32|13140.15|13140.15|13129.33|13129.33|0
1704711300000|2024-01-08 10:55:00|13138.52|13138.52|13138.53|13138.53|13138.76|13138.76|13137.05|13137.05|0
1704711600000|2024-01-08 11:00:00|13139.26|13139.26|13133.83|13133.83|13141.88|13141.88|13132.87|13132.87|0
1704711900000|2024-01-08 11:05:00|13133.04|13133.04|13131.32|13131.32|13133.04|13133.04|13126.18|13126.18|0
1704712200000|2024-01-08 11:10:00|13129.7|13129.7|13149.26|13149.26|13149.26|13149.26|13129.7|13129.7|0
1704712500000|2024-01-08 11:15:00|13148.46|13148.46|13144.33|13144.33|13152.36|13152.36|13144.33|13144.33|0
1704712800000|2024-01-08 11:20:00|13144.81|13144.81|13149.89|13149.89|13150.95|13150.95|13144.81|13144.81|0
1704713100000|2024-01-08 11:25:00|13150.37|13150.37|13149.74|13149.74|13153.61|13153.61|13148.84|13148.84|0
1704713400000|2024-01-08 11:30:00|13149.01|13149.01|13149.41|13149.41|13149.41|13149.41|13143.12|13143.12|0
1704713700000|2024-01-08 11:35:00|13148.6|13148.6|13148.94|13148.94|13149.32|13149.32|13144.82|13144.82|0
1704714000000|2024-01-08 11:40:00|13150.38|13150.38|13149.07|13149.07|13156.36|13156.36|13145.82|13145.82|0
1704714300000|2024-01-08 11:45:00|13148.27|13148.27|13146.15|13146.15|13150.33|13150.33|13145.26|13145.26|0
1704714600000|2024-01-08 11:50:00|13147.05|13147.05|13148.6|13148.6|13148.6|13148.6|13144.55|13144.55|0
1704714900000|2024-01-08 11:55:00|13148.14|13148.14|13149.14|13149.14|13151.54|13151.54|13147.55|13147.55|0
1704715200000|2024-01-08 12:00:00|13150.75|13150.75|13139.18|13139.18|13151.97|13151.97|13138.51|13138.51|0
1704715500000|2024-01-08 12:05:00|13139.99|13139.99|13158.94|13158.94|13160.64|13160.64|13137.76|13137.76|0
1704715800000|2024-01-08 12:10:00|13159.68|13159.68|13162|13162|13163.28|13163.28|13154.16|13154.16|0
1704716100000|2024-01-08 12:15:00|13160.41|13160.41|13160.28|13160.28|13160.41|13160.41|13157.77|13157.77|0
1704716400000|2024-01-08 12:20:00|13160.06|13160.06|13178.71|13178.71|13178.71|13178.71|13160.06|13160.06|0
1704716700000|2024-01-08 12:25:00|13178.94|13178.94|13177.72|13177.72|13190.45|13190.45|13177.72|13177.72|0
1704717000000|2024-01-08 12:30:00|13178.62|13178.62|13189.62|13189.62|13190.64|13190.64|13178.62|13178.62|0
1704717300000|2024-01-08 12:35:00|13190.35|13190.35|13196.85|13196.85|13196.85|13196.85|13190.35|13190.35|0
1704717600000|2024-01-08 12:40:00|13195.62|13195.62|13194.76|13194.76|13195.62|13195.62|13190.05|13190.05|0
1704717900000|2024-01-08 12:45:00|13194.54|13194.54|13199.24|13199.24|13199.98|13199.98|13188.9|13188.9|0
1704718200000|2024-01-08 12:50:00|13200.04|13200.04|13202.71|13202.71|13205.01|13205.01|13198.79|13198.79|0
1704718500000|2024-01-08 12:55:00|13204.17|13204.17|13216.05|13216.05|13218.87|13218.87|13204.17|13204.17|0
1704718800000|2024-01-08 13:00:00|13217.66|13217.66|13223.5|13223.5|13230.89|13230.89|13217.66|13217.66|0
1704719100000|2024-01-08 13:05:00|13225.91|13225.91|13226.08|13226.08|13229.11|13229.11|13223.72|13223.72|0
1704719400000|2024-01-08 13:10:00|13224.49|13224.49|13248.58|13248.58|13248.58|13248.58|13222.84|13222.84|0
1704719700000|2024-01-08 13:15:00|13247.68|13247.68|13252.06|13252.06|13252.06|13252.06|13245.93|13245.93|0
1704720000000|2024-01-08 13:20:00|13253.98|13253.98|13258.66|13258.66|13265.62|13265.62|13253.49|13253.49|0
1704720300000|2024-01-08 13:25:00|13259.45|13259.45|13256.67|13256.67|13259.45|13259.45|13255.46|13255.46|0
1704720600000|2024-01-08 13:30:00|13259.6|13259.6|13258.53|13258.53|13269.49|13269.49|13258.38|13258.38|0
1704720900000|2024-01-08 13:35:00|13260.9|13260.9|13272.4|13272.4|13273.99|13273.99|13260.9|13260.9|0
1704721200000|2024-01-08 13:40:00|13271.59|13271.59|13274.96|13274.96|13277.89|13277.89|13271.59|13271.59|0
1704721500000|2024-01-08 13:45:00|13274.06|13274.06|13271.09|13271.09|13276|13276|13270.28|13270.28|0
1704721800000|2024-01-08 13:50:00|13271.9|13271.9|13254.39|13254.39|13271.9|13271.9|13253.91|13253.91|0
1704722100000|2024-01-08 13:55:00|13253.58|13253.58|13255.83|13255.83|13256.73|13256.73|13251.95|13251.95|0
1704722400000|2024-01-08 14:00:00|13256.64|13256.64|13260.96|13260.96|13268.21|13268.21|13256.64|13256.64|0
1704722700000|2024-01-08 14:05:00|13260.06|13260.06|13261.42|13261.42|13261.42|13261.42|13255.72|13255.72|0
1704723000000|2024-01-08 14:10:00|13262.16|13262.16|13271.04|13271.04|13271.04|13271.04|13262.16|13262.16|0
1704723300000|2024-01-08 14:15:00|13268.28|13268.28|13262.65|13262.65|13268.28|13268.28|13252.61|13252.61|0
1704723600000|2024-01-08 14:20:00|13263.45|13263.45|13267.58|13267.58|13268.49|13268.49|13263.45|13263.45|0
1704723900000|2024-01-08 14:25:00|13266.78|13266.78|13274.04|13274.04|13274.04|13274.04|13263.37|13263.37|0
1704724200000|2024-01-08 14:30:00|13273.08|13273.08|13274.31|13274.31|13283.41|13283.41|13271.87|13271.87|0
1704724500000|2024-01-08 14:35:00|13276.01|13276.01|13278.02|13278.02|13279.84|13279.84|13274.41|13274.41|0
1704724800000|2024-01-08 14:40:00|13278.92|13278.92|13267.34|13267.34|13282.97|13282.97|13266.93|13266.93|0
1704725100000|2024-01-08 14:45:00|13267.82|13267.82|13296.97|13296.97|13303.27|13303.27|13267.82|13267.82|0
1704725400000|2024-01-08 14:50:00|13296.35|13296.35|13307.34|13307.34|13307.34|13307.34|13292.73|13292.73|0
1704725700000|2024-01-08 14:55:00|13308.15|13308.15|13327.07|13327.07|13330.57|13330.57|13308.15|13308.15|0
1704726000000|2024-01-08 15:00:00|13326.59|13326.59|13316.99|13316.99|13326.59|13326.59|13312.23|13312.23|0
1704726300000|2024-01-08 15:05:00|13320.4|13320.4|13316.27|13316.27|13324.39|13324.39|13311.5|13311.5|0
1704726600000|2024-01-08 15:10:00|13315.37|13315.37|13322.09|13322.09|13330.23|13330.23|13315.37|13315.37|0
1704726900000|2024-01-08 15:15:00|13322.82|13322.82|13321.91|13321.91|13326.52|13326.52|13320.79|13320.79|0
1704727200000|2024-01-08 15:20:00|13323.37|13323.37|13324.7|13324.7|13326.16|13326.16|13318.66|13318.66|0
1704727500000|2024-01-08 15:25:00|13323.79|13323.79|13328.3|13328.3|13329.94|13329.94|13315.94|13315.94|0
1704727800000|2024-01-08 15:30:00|13328.45|13328.45|13345.21|13345.21|13345.21|13345.21|13326.91|13326.91|0
1704728100000|2024-01-08 15:35:00|13344.42|13344.42|13323.62|13323.62|13344.42|13344.42|13321.39|13321.39|0
1704728400000|2024-01-08 15:40:00|13322.89|13322.89|13327.76|13327.76|13327.76|13327.76|13321.92|13321.92|0
1704728700000|2024-01-08 15:45:00|13329.3|13329.3|13340.57|13340.57|13340.57|13340.57|13329.3|13329.3|0
1704729000000|2024-01-08 15:50:00|13339.88|13339.88|13334.76|13334.76|13346.14|13346.14|13334.76|13334.76|0
1704729300000|2024-01-08 15:55:00|13335.88|13335.88|13357.33|13357.33|13357.33|13357.33|13335.88|13335.88|0
1704729600000|2024-01-08 16:00:00|13358.14|13358.14|13364.28|13364.28|13364.28|13364.28|13355.29|13355.29|0
1704729900000|2024-01-08 16:05:00|13365.01|13365.01|13379.09|13379.09|13384.1|13384.1|13365.01|13365.01|0
1704730200000|2024-01-08 16:10:00|13378.29|13378.29|13385.65|13385.65|13388.58|13388.58|13373.04|13373.04|0
1704730500000|2024-01-08 16:15:00|13386.46|13386.46|13394.73|13394.73|13394.73|13394.73|13386.46|13386.46|0
1704730800000|2024-01-08 16:20:00|13395.46|13395.46|13382.35|13382.35|13397.49|13397.49|13382.35|13382.35|0
1704731100000|2024-01-08 16:25:00|13379.75|13379.75|13388.5|13388.5|13388.5|13388.5|13377.08|13377.08|0
1704788100000|2024-01-09 08:15:00|13317.1|13317.1|13344.01|13344.01|13347.68|13347.68|13314.12|13314.12|0
1704788400000|2024-01-09 08:20:00|13343.39|13343.39|13339.04|13339.04|13352.85|13352.85|13339.04|13339.04|0
1704788700000|2024-01-09 08:25:00|13339.94|13339.94|13314.92|13314.92|13342.21|13342.21|13314.92|13314.92|0
1704789000000|2024-01-09 08:30:00|13314.12|13314.12|13315.52|13315.52|13319|13319|13306.94|13306.94|0
1704789300000|2024-01-09 08:35:00|13313.15|13313.15|13303.13|13303.13|13315.62|13315.62|13298.25|13298.25|0
1704789600000|2024-01-09 08:40:00|13304.03|13304.03|13300.21|13300.21|13305.5|13305.5|13298.97|13298.97|0
1704789900000|2024-01-09 08:45:00|13300.94|13300.94|13311.06|13311.06|13311.06|13311.06|13297.46|13297.46|0
1704790200000|2024-01-09 08:50:00|13310.15|13310.15|13286.56|13286.56|13322.69|13322.69|13286.29|13286.29|0
1704790500000|2024-01-09 08:55:00|13283.47|13283.47|13285.56|13285.56|13285.56|13285.56|13274.72|13274.72|0
1704790800000|2024-01-09 09:00:00|13286.46|13286.46|13286.46|13286.46|13294.42|13294.42|13281.63|13281.63|0
1704791100000|2024-01-09 09:05:00|13280.24|13280.24|13269|13269|13280.24|13280.24|13268.19|13268.19|0
1704791400000|2024-01-09 09:10:00|13269.23|13269.23|13255.5|13255.5|13269.23|13269.23|13249.95|13249.95|0
1704791700000|2024-01-09 09:15:00|13254.82|13254.82|13268.4|13268.4|13268.4|13268.4|13254.05|13254.05|0
1704792000000|2024-01-09 09:20:00|13271.1|13271.1|13278.39|13278.39|13278.39|13278.39|13266.29|13266.29|0
1704792300000|2024-01-09 09:25:00|13278.84|13278.84|13290.82|13290.82|13290.82|13290.82|13278.84|13278.84|0
1704792600000|2024-01-09 09:30:00|13296.38|13296.38|13288.95|13288.95|13298.04|13298.04|13288.21|13288.21|0
1704792900000|2024-01-09 09:35:00|13290.08|13290.08|13286.66|13286.66|13291.04|13291.04|13286.05|13286.05|0
1704793200000|2024-01-09 09:40:00|13288.51|13288.51|13292.42|13292.42|13294.76|13294.76|13287.78|13287.78|0
1704793500000|2024-01-09 09:45:00|13291.62|13291.62|13303.39|13303.39|13304.43|13304.43|13287.54|13287.54|0
1704793800000|2024-01-09 09:50:00|13304.12|13304.12|13297.6|13297.6|13304.12|13304.12|13294.55|13294.55|0
1704794100000|2024-01-09 09:55:00|13296.69|13296.69|13309.12|13309.12|13310.11|13310.11|13296.69|13296.69|0
1704794400000|2024-01-09 10:00:00|13308.64|13308.64|13299.63|13299.63|13308.64|13308.64|13296.65|13296.65|0
1704794700000|2024-01-09 10:05:00|13298.73|13298.73|13315.69|13315.69|13315.69|13315.69|13297.93|13297.93|0
1704795000000|2024-01-09 10:10:00|13316.59|13316.59|13310.06|13310.06|13330.87|13330.87|13305.89|13305.89|0
1704795300000|2024-01-09 10:15:00|13311.27|13311.27|13304.99|13304.99|13313.42|13313.42|13302.12|13302.12|0
1704795600000|2024-01-09 10:20:00|13302.76|13302.76|13293.44|13293.44|13302.76|13302.76|13293.44|13293.44|0
1704795900000|2024-01-09 10:25:00|13291.02|13291.02|13289.75|13289.75|13293.1|13293.1|13288.61|13288.61|0
1704796200000|2024-01-09 10:30:00|13290.23|13290.23|13282.94|13282.94|13291.34|13291.34|13279.39|13279.39|0
1704796500000|2024-01-09 10:35:00|13283.68|13283.68|13295.41|13295.41|13298.2|13298.2|13279.94|13279.94|0
1704796800000|2024-01-09 10:40:00|13294.68|13294.68|13289.3|13289.3|13296.39|13296.39|13288.62|13288.62|0
1704797100000|2024-01-09 10:45:00|13287.59|13287.59|13283.96|13283.96|13287.7|13287.7|13272.14|13272.14|0
1704797400000|2024-01-09 10:50:00|13282.51|13282.51|13278.71|13278.71|13286.86|13286.86|13278.71|13278.71|0
1704797700000|2024-01-09 10:55:00|13277.9|13277.9|13272.19|13272.19|13277.9|13277.9|13271.34|13271.34|0
1704798000000|2024-01-09 11:00:00|13267.24|13267.24|13252.84|13252.84|13267.24|13267.24|13252.22|13252.22|0
1704798300000|2024-01-09 11:05:00|13252.03|13252.03|13250.07|13250.07|13252.95|13252.95|13248.19|13248.19|0
1704798600000|2024-01-09 11:10:00|13249.84|13249.84|13242.49|13242.49|13249.84|13249.84|13239.44|13239.44|0
1704798900000|2024-01-09 11:15:00|13240.9|13240.9|13241.22|13241.22|13242.97|13242.97|13237.26|13237.26|0
1704799200000|2024-01-09 11:20:00|13242.34|13242.34|13249.91|13249.91|13249.91|13249.91|13242.34|13242.34|0
1704799500000|2024-01-09 11:25:00|13248.8|13248.8|13230.63|13230.63|13251.23|13251.23|13230.63|13230.63|0
1704799800000|2024-01-09 11:30:00|13229.73|13229.73|13232.93|13232.93|13232.93|13232.93|13225.8|13225.8|0
1704800100000|2024-01-09 11:35:00|13232.31|13232.31|13226.95|13226.95|13232.54|13232.54|13226.05|13226.05|0
1704800400000|2024-01-09 11:40:00|13227.76|13227.76|13216.79|13216.79|13227.76|13227.76|13215.16|13215.16|0
1704800700000|2024-01-09 11:45:00|13215.68|13215.68|13214.9|13214.9|13224.64|13224.64|13214.9|13214.9|0
1704801000000|2024-01-09 11:50:00|13214.09|13214.09|13196.45|13196.45|13214.09|13214.09|13196.45|13196.45|0
1704801300000|2024-01-09 11:55:00|13195.34|13195.34|13204.23|13204.23|13205.13|13205.13|13195.34|13195.34|0
1704801600000|2024-01-09 12:00:00|13203.44|13203.44|13193.85|13193.85|13203.44|13203.44|13192.24|13192.24|0
1704801900000|2024-01-09 12:05:00|13194.66|13194.66|13203.76|13203.76|13203.76|13203.76|13193.88|13193.88|0
1704802200000|2024-01-09 12:10:00|13204.49|13204.49|13199.22|13199.22|13204.49|13204.49|13199.22|13199.22|0
1704802500000|2024-01-09 12:15:00|13200.01|13200.01|13211.45|13211.45|13218.1|13218.1|13200.01|13200.01|0
1704802800000|2024-01-09 12:20:00|13210.84|13210.84|13209.89|13209.89|13210.84|13210.84|13207.63|13207.63|0
1704803100000|2024-01-09 12:25:00|13210.68|13210.68|13209.05|13209.05|13210.68|13210.68|13204.53|13204.53|0
1704803400000|2024-01-09 12:30:00|13209.86|13209.86|13216.48|13216.48|13216.48|13216.48|13209.86|13209.86|0
1704803700000|2024-01-09 12:35:00|13218.07|13218.07|13223.68|13223.68|13223.68|13223.68|13216.54|13216.54|0
1704804000000|2024-01-09 12:40:00|13221.25|13221.25|13219.1|13219.1|13221.25|13221.25|13219.1|13219.1|0
1704804300000|2024-01-09 12:45:00|13222.01|13222.01|13231.47|13231.47|13234.98|13234.98|13222.01|13222.01|0
1704804600000|2024-01-09 12:50:00|13230.67|13230.67|13231.45|13231.45|13236.6|13236.6|13229.75|13229.75|0
1704804900000|2024-01-09 12:55:00|13233.04|13233.04|13233.01|13233.01|13237.33|13237.33|13231.15|13231.15|0
1704805200000|2024-01-09 13:00:00|13232.22|13232.22|13225.94|13225.94|13232.22|13232.22|13225.94|13225.94|0
1704805500000|2024-01-09 13:05:00|13224.47|13224.47|13229.83|13229.83|13229.83|13229.83|13223.36|13223.36|0
1704805800000|2024-01-09 13:10:00|13229.35|13229.35|13231.98|13231.98|13231.98|13231.98|13227.34|13227.34|0
1704806100000|2024-01-09 13:15:00|13231.08|13231.08|13237.56|13237.56|13237.56|13237.56|13230.2|13230.2|0
1704806400000|2024-01-09 13:20:00|13237.1|13237.1|13231.33|13231.33|13239.06|13239.06|13231.33|13231.33|0
1704806700000|2024-01-09 13:25:00|13232.06|13232.06|13233.75|13233.75|13233.93|13233.93|13231.21|13231.21|0
1704807000000|2024-01-09 13:30:00|13232.96|13232.96|13232.85|13232.85|13235.28|13235.28|13231.79|13231.79|0
1704807300000|2024-01-09 13:35:00|13231.94|13231.94|13234.91|13234.91|13234.91|13234.91|13223.55|13223.55|0
1704807600000|2024-01-09 13:40:00|13236.62|13236.62|13238.9|13238.9|13240.51|13240.51|13234.34|13234.34|0
1704807900000|2024-01-09 13:45:00|13239.38|13239.38|13240.9|13240.9|13247.15|13247.15|13237.82|13237.82|0
1704808200000|2024-01-09 13:50:00|13240|13240|13242.42|13242.42|13243.03|13243.03|13240|13240|0
1704808500000|2024-01-09 13:55:00|13243.03|13243.03|13239.68|13239.68|13243.03|13243.03|13236.32|13236.32|0
1704808800000|2024-01-09 14:00:00|13240.58|13240.58|13230.53|13230.53|13241.05|13241.05|13230.53|13230.53|0
1704809100000|2024-01-09 14:05:00|13230.05|13230.05|13226.56|13226.56|13230.53|13230.53|13223.96|13223.96|0
1704809400000|2024-01-09 14:10:00|13224.97|13224.97|13235.27|13235.27|13235.27|13235.27|13224.97|13224.97|0
1704809700000|2024-01-09 14:15:00|13234.79|13234.79|13226.03|13226.03|13234.79|13234.79|13222.95|13222.95|0
1704810000000|2024-01-09 14:20:00|13225.3|13225.3|13225.24|13225.24|13226.51|13226.51|13222.54|13222.54|0
1704810300000|2024-01-09 14:25:00|13223.16|13223.16|13231.33|13231.33|13231.71|13231.71|13223.16|13223.16|0
1704810600000|2024-01-09 14:30:00|13232.62|13232.62|13232.37|13232.37|13245.57|13245.57|13229.19|13229.19|0
1704810900000|2024-01-09 14:35:00|13233.1|13233.1|13227.14|13227.14|13237.21|13237.21|13222.04|13222.04|0
1704811200000|2024-01-09 14:40:00|13224.44|13224.44|13227.08|13227.08|13238.49|13238.49|13222.17|13222.17|0
1704811500000|2024-01-09 14:45:00|13225.28|13225.28|13220.39|13220.39|13227.15|13227.15|13219.65|13219.65|0
1704811800000|2024-01-09 14:50:00|13221.19|13221.19|13211.78|13211.78|13221.29|13221.29|13209.36|13209.36|0
1704812100000|2024-01-09 14:55:00|13218.03|13218.03|13228.96|13228.96|13230.07|13230.07|13218.03|13218.03|0
1704812400000|2024-01-09 15:00:00|13228.48|13228.48|13237.9|13237.9|13253.36|13253.36|13228.48|13228.48|0
1704812700000|2024-01-09 15:05:00|13237.42|13237.42|13215.42|13215.42|13239.12|13239.12|13209.5|13209.5|0
1704813000000|2024-01-09 15:10:00|13217.85|13217.85|13221.66|13221.66|13222.56|13222.56|13217.4|13217.4|0
1704813300000|2024-01-09 15:15:00|13223.25|13223.25|13242.45|13242.45|13243.64|13243.64|13223.25|13223.25|0
1704813600000|2024-01-09 15:20:00|13241.49|13241.49|13243.66|13243.66|13243.66|13243.66|13236.5|13236.5|0
1704813900000|2024-01-09 15:25:00|13242.7|13242.7|13235.65|13235.65|13245.65|13245.65|13235.65|13235.65|0
1704814200000|2024-01-09 15:30:00|13232.31|13232.31|13206.78|13206.78|13232.31|13232.31|13205.24|13205.24|0
1704814500000|2024-01-09 15:35:00|13205.88|13205.88|13208.6|13208.6|13210.15|13210.15|13204.26|13204.26|0
1704814800000|2024-01-09 15:40:00|13207.81|13207.81|13207.4|13207.4|13211.01|13211.01|13204.6|13204.6|0
1704815100000|2024-01-09 15:45:00|13208.51|13208.51|13190.54|13190.54|13212.82|13212.82|13188.87|13188.87|0
1704815400000|2024-01-09 15:50:00|13188.92|13188.92|13180.06|13180.06|13189.99|13189.99|13179.33|13179.33|0
1704815700000|2024-01-09 15:55:00|13180.97|13180.97|13182.89|13182.89|13187.9|13187.9|13180.17|13180.17|0
1704816000000|2024-01-09 16:00:00|13182.41|13182.41|13179.65|13179.65|13184.73|13184.73|13178.54|13178.54|0
1704816300000|2024-01-09 16:05:00|13180.55|13180.55|13174.42|13174.42|13189.54|13189.54|13174.42|13174.42|0
1704816600000|2024-01-09 16:10:00|13171.6|13171.6|13165.16|13165.16|13177.56|13177.56|13158.08|13158.08|0
1704816900000|2024-01-09 16:15:00|13166.75|13166.75|13167.47|13167.47|13171.53|13171.53|13162.13|13162.13|0
1704817200000|2024-01-09 16:20:00|13168.37|13168.37|13172.71|13172.71|13172.71|13172.71|13166.74|13166.74|0
1704817500000|2024-01-09 16:25:00|13173.68|13173.68|13160.34|13160.34|13175.99|13175.99|13159.38|13159.38|0
1704874500000|2024-01-10 08:15:00|13243.07|13243.07|13254.27|13254.27|13266.05|13266.05|13243.07|13243.07|0
1704874800000|2024-01-10 08:20:00|13255.74|13255.74|13277.26|13277.26|13281.89|13281.89|13255.74|13255.74|0
1704875100000|2024-01-10 08:25:00|13279.07|13279.07|13309.62|13309.62|13316.21|13316.21|13278.43|13278.43|0
1704875400000|2024-01-10 08:30:00|13310.41|13310.41|13296.45|13296.45|13313.5|13313.5|13296.45|13296.45|0
1704875700000|2024-01-10 08:35:00|13297.18|13297.18|13294.61|13294.61|13303.08|13303.08|13289.43|13289.43|0
1704876000000|2024-01-10 08:40:00|13296.22|13296.22|13296.45|13296.45|13296.45|13296.45|13282.98|13282.98|0
1704876300000|2024-01-10 08:45:00|13300.96|13300.96|13325.2|13325.2|13325.5|13325.5|13300.96|13300.96|0
1704876600000|2024-01-10 08:50:00|13323.73|13323.73|13311.28|13311.28|13323.73|13323.73|13304.27|13304.27|0
1704876900000|2024-01-10 08:55:00|13313.48|13313.48|13310.78|13310.78|13319.03|13319.03|13310.12|13310.12|0
1704877200000|2024-01-10 09:00:00|13311.51|13311.51|13327.7|13327.7|13327.7|13327.7|13306.46|13306.46|0
1704877500000|2024-01-10 09:05:00|13329.93|13329.93|13346.09|13346.09|13346.09|13346.09|13329.93|13329.93|0
1704877800000|2024-01-10 09:10:00|13347.05|13347.05|13349.85|13349.85|13349.85|13349.85|13340.12|13340.12|0
1704878100000|2024-01-10 09:15:00|13350.81|13350.81|13352.35|13352.35|13354.57|13354.57|13336.65|13336.65|0
1704878400000|2024-01-10 09:20:00|13354.54|13354.54|13356.77|13356.77|13360.1|13360.1|13354.54|13354.54|0
1704878700000|2024-01-10 09:25:00|13357.56|13357.56|13372.02|13372.02|13372.02|13372.02|13357|13357|0
1704879000000|2024-01-10 09:30:00|13372.5|13372.5|13373.27|13373.27|13375.11|13375.11|13366.95|13366.95|0
1704879300000|2024-01-10 09:35:00|13372.37|13372.37|13371.25|13371.25|13379.24|13379.24|13369.66|13369.66|0
1704879600000|2024-01-10 09:40:00|13370.29|13370.29|13360.19|13360.19|13370.29|13370.29|13358.75|13358.75|0
1704879900000|2024-01-10 09:45:00|13361.78|13361.78|13337.67|13337.67|13362.59|13362.59|13336.94|13336.94|0
1704880200000|2024-01-10 09:50:00|13337.44|13337.44|13327.43|13327.43|13340.06|13340.06|13327.43|13327.43|0
1704880500000|2024-01-10 09:55:00|13323.11|13323.11|13319.79|13319.79|13323.11|13323.11|13319.79|13319.79|0
1704880800000|2024-01-10 10:00:00|13321.25|13321.25|13311.54|13311.54|13321.25|13321.25|13310.83|13310.83|0
1704881100000|2024-01-10 10:05:00|13310.25|13310.25|13316.48|13316.48|13316.48|13316.48|13306.75|13306.75|0
1704881400000|2024-01-10 10:10:00|13317.38|13317.38|13322.33|13322.33|13322.33|13322.33|13316.65|13316.65|0
1704881700000|2024-01-10 10:15:00|13322.1|13322.1|13324.41|13324.41|13324.41|13324.41|13321.64|13321.64|0
1704882000000|2024-01-10 10:20:00|13323.68|13323.68|13297.89|13297.89|13323.68|13323.68|13297.09|13297.09|0
1704882300000|2024-01-10 10:25:00|13299.35|13299.35|13306.48|13306.48|13306.48|13306.48|13298.39|13298.39|0
1704882600000|2024-01-10 10:30:00|13307.59|13307.59|13307.49|13307.49|13307.59|13307.59|13304.28|13304.28|0
1704882900000|2024-01-10 10:35:00|13308.22|13308.22|13312.32|13312.32|13312.67|13312.67|13308.22|13308.22|0
1704883200000|2024-01-10 10:40:00|13313.22|13313.22|13321.95|13321.95|13322.69|13322.69|13313.22|13313.22|0
1704883500000|2024-01-10 10:45:00|13323.4|13323.4|13322.88|13322.88|13327.63|13327.63|13322.88|13322.88|0
1704883800000|2024-01-10 10:50:00|13323.99|13323.99|13323.29|13323.29|13324.8|13324.8|13319.32|13319.32|0
1704884100000|2024-01-10 10:55:00|13321.67|13321.67|13321.48|13321.48|13321.67|13321.67|13316.93|13316.93|0
1704884400000|2024-01-10 11:00:00|13321|13321|13325.12|13325.12|13326.74|13326.74|13317.03|13317.03|0
1704884700000|2024-01-10 11:05:00|13325.93|13325.93|13336.86|13336.86|13336.86|13336.86|13325.93|13325.93|0
1704885000000|2024-01-10 11:10:00|13335.41|13335.41|13329.93|13329.93|13335.41|13335.41|13326.14|13326.14|0
1704885300000|2024-01-10 11:15:00|13329.03|13329.03|13324.98|13324.98|13329.03|13329.03|13321.82|13321.82|0
1704885600000|2024-01-10 11:20:00|13325.88|13325.88|13330.61|13330.61|13332.08|13332.08|13325.88|13325.88|0
1704885900000|2024-01-10 11:25:00|13330.13|13330.13|13333.73|13333.73|13333.73|13333.73|13325.17|13325.17|0
1704886200000|2024-01-10 11:30:00|13332.99|13332.99|13336.1|13336.1|13336.1|13336.1|13330.57|13330.57|0
1704886500000|2024-01-10 11:35:00|13336.83|13336.83|13327.89|13327.89|13337.33|13337.33|13326.98|13326.98|0
1704886800000|2024-01-10 11:40:00|13327.15|13327.15|13332.93|13332.93|13335.99|13335.99|13327.15|13327.15|0
1704887100000|2024-01-10 11:45:00|13333.66|13333.66|13329.86|13329.86|13333.66|13333.66|13329.86|13329.86|0
1704887400000|2024-01-10 11:50:00|13329.05|13329.05|13315.97|13315.97|13329.95|13329.95|13315.97|13315.97|0
1704887700000|2024-01-10 11:55:00|13313.78|13313.78|13314.15|13314.15|13314.15|13314.15|13307.12|13307.12|0
1704888000000|2024-01-10 12:00:00|13314.61|13314.61|13328.97|13328.97|13328.97|13328.97|13314.61|13314.61|0
1704888300000|2024-01-10 12:05:00|13329.58|13329.58|13321.87|13321.87|13335.02|13335.02|13318.68|13318.68|0
1704888600000|2024-01-10 12:10:00|13323.34|13323.34|13333.06|13333.06|13334.17|13334.17|13323.34|13323.34|0
1704888900000|2024-01-10 12:15:00|13333.79|13333.79|13334.59|13334.59|13334.59|13334.59|13333.79|13333.79|0
1704889200000|2024-01-10 12:20:00|13335.4|13335.4|13340.54|13340.54|13343.06|13343.06|13335.4|13335.4|0
1704889500000|2024-01-10 12:25:00|13338.92|13338.92|13338.44|13338.44|13339.49|13339.49|13335.7|13335.7|0
1704889800000|2024-01-10 12:30:00|13339.17|13339.17|13335.89|13335.89|13341.77|13341.77|13335.89|13335.89|0
1704890100000|2024-01-10 12:35:00|13336.62|13336.62|13351.5|13351.5|13355.93|13355.93|13334.7|13334.7|0
1704890400000|2024-01-10 12:40:00|13350.06|13350.06|13342.08|13342.08|13350.62|13350.62|13342.08|13342.08|0
1704890700000|2024-01-10 12:45:00|13341.6|13341.6|13337.63|13337.63|13341.6|13341.6|13331.77|13331.77|0
1704891000000|2024-01-10 12:50:00|13338.36|13338.36|13334.62|13334.62|13343.37|13343.37|13334.62|13334.62|0
1704891300000|2024-01-10 12:55:00|13335.35|13335.35|13331.37|13331.37|13336.82|13336.82|13329.13|13329.13|0
1704891600000|2024-01-10 13:00:00|13329.57|13329.57|13344.16|13344.16|13344.16|13344.16|13321.82|13321.82|0
1704891900000|2024-01-10 13:05:00|13345.75|13345.75|13355.27|13355.27|13357.4|13357.4|13345.75|13345.75|0
1704892200000|2024-01-10 13:10:00|13354.37|13354.37|13363.59|13363.59|13363.59|13363.59|13354.37|13354.37|0
1704892500000|2024-01-10 13:15:00|13364.04|13364.04|13342.51|13342.51|13364.04|13364.04|13342.51|13342.51|0
1704892800000|2024-01-10 13:20:00|13341.72|13341.72|13335.03|13335.03|13341.72|13341.72|13333.76|13333.76|0
1704893100000|2024-01-10 13:25:00|13335.77|13335.77|13349.57|13349.57|13350.31|13350.31|13334.26|13334.26|0
1704893400000|2024-01-10 13:30:00|13348.78|13348.78|13355.74|13355.74|13362.31|13362.31|13348.78|13348.78|0
1704893700000|2024-01-10 13:35:00|13354.93|13354.93|13354.25|13354.25|13354.93|13354.93|13349.81|13349.81|0
1704894000000|2024-01-10 13:40:00|13353.52|13353.52|13357.37|13357.37|13360.14|13360.14|13350.24|13350.24|0
1704894300000|2024-01-10 13:45:00|13356.89|13356.89|13358.72|13358.72|13359.11|13359.11|13350.53|13350.53|0
1704894600000|2024-01-10 13:50:00|13358.95|13358.95|13367.81|13367.81|13368.04|13368.04|13356.01|13356.01|0
1704894900000|2024-01-10 13:55:00|13368.71|13368.71|13367.11|13367.11|13374.64|13374.64|13366.11|13366.11|0
1704895200000|2024-01-10 14:00:00|13368.07|13368.07|13367.65|13367.65|13372.95|13372.95|13366.94|13366.94|0
1704895500000|2024-01-10 14:05:00|13368.61|13368.61|13377.78|13377.78|13387.54|13387.54|13368.38|13368.38|0
1704895800000|2024-01-10 14:10:00|13378.52|13378.52|13379.04|13379.04|13384.94|13384.94|13378.42|13378.42|0
1704896100000|2024-01-10 14:15:00|13380.5|13380.5|13371.32|13371.32|13385.68|13385.68|13371.32|13371.32|0
1704896400000|2024-01-10 14:20:00|13368.07|13368.07|13378.62|13378.62|13378.62|13378.62|13367.27|13367.27|0
1704896700000|2024-01-10 14:25:00|13380.09|13380.09|13377.71|13377.71|13380.57|13380.57|13372.97|13372.97|0
1704897000000|2024-01-10 14:30:00|13378.52|13378.52|13388.44|13388.44|13398.83|13398.83|13378.52|13378.52|0
1704897300000|2024-01-10 14:35:00|13387.96|13387.96|13407.57|13407.57|13407.57|13407.57|13385.59|13385.59|0
1704897600000|2024-01-10 14:40:00|13405.98|13405.98|13431.56|13431.56|13431.56|13431.56|13405.98|13405.98|0
1704897900000|2024-01-10 14:45:00|13432.36|13432.36|13444.34|13444.34|13445.07|13445.07|13425.22|13425.22|0
1704898200000|2024-01-10 14:50:00|13445.24|13445.24|13453.52|13453.52|13453.52|13453.52|13437.94|13437.94|0
1704898500000|2024-01-10 14:55:00|13455.47|13455.47|13454.35|13454.35|13457.58|13457.58|13450.83|13450.83|0
1704898800000|2024-01-10 15:00:00|13457.27|13457.27|13441.23|13441.23|13458.86|13458.86|13426.74|13426.74|0
1704899100000|2024-01-10 15:05:00|13440.49|13440.49|13447.5|13447.5|13447.5|13447.5|13431.85|13431.85|0
1704899400000|2024-01-10 15:10:00|13445.96|13445.96|13464.59|13464.59|13476.75|13476.75|13444.33|13444.33|0
1704899700000|2024-01-10 15:15:00|13462.78|13462.78|13474.17|13474.17|13474.79|13474.79|13462.71|13462.71|0
1704900000000|2024-01-10 15:20:00|13475.13|13475.13|13484.31|13484.31|13491.59|13491.59|13474.65|13474.65|0
1704900300000|2024-01-10 15:25:00|13484.14|13484.14|13495.65|13495.65|13498.57|13498.57|13483.58|13483.58|0
1704900600000|2024-01-10 15:30:00|13495.42|13495.42|13487.64|13487.64|13496.46|13496.46|13484.94|13484.94|0
1704900900000|2024-01-10 15:35:00|13488.12|13488.12|13498.6|13498.6|13502.02|13502.02|13483.06|13483.06|0
1704901200000|2024-01-10 15:40:00|13497.01|13497.01|13502.4|13502.4|13503.76|13503.76|13492.12|13492.12|0
1704901500000|2024-01-10 15:45:00|13503.2|13503.2|13514.77|13514.77|13514.77|13514.77|13500.85|13500.85|0
1704901800000|2024-01-10 15:50:00|13516.36|13516.36|13531.74|13531.74|13540.1|13540.1|13516.36|13516.36|0
1704902100000|2024-01-10 15:55:00|13534.92|13534.92|13519.47|13519.47|13534.92|13534.92|13518.86|13518.86|0
1704902400000|2024-01-10 16:00:00|13520.21|13520.21|13514.06|13514.06|13528.45|13528.45|13514|13514|0
1704902700000|2024-01-10 16:05:00|13512.59|13512.59|13512.78|13512.78|13515.52|13515.52|13509.37|13509.37|0
1704903000000|2024-01-10 16:10:00|13513.26|13513.26|13507.21|13507.21|13513.26|13513.26|13507.08|13507.08|0
1704903300000|2024-01-10 16:15:00|13507.94|13507.94|13506.54|13506.54|13512.91|13512.91|13498.86|13498.86|0
1704903600000|2024-01-10 16:20:00|13505.74|13505.74|13512.82|13512.82|13514.93|13514.93|13504.62|13504.62|0
1704903900000|2024-01-10 16:25:00|13514.41|13514.41|13504.62|13504.62|13514.85|13514.85|13501.73|13501.73|0
1704960900000|2024-01-11 08:15:00|13467.2|13467.2|13482.44|13482.44|13484.54|13484.54|13453.21|13453.21|0
1704961200000|2024-01-11 08:20:00|13483.36|13483.36|13509.98|13509.98|13513.21|13513.21|13483.36|13483.36|0
1704961500000|2024-01-11 08:25:00|13511.42|13511.42|13525.94|13525.94|13528.06|13528.06|13506.94|13506.94|0
1704961800000|2024-01-11 08:30:00|13525.04|13525.04|13497.86|13497.86|13525.52|13525.52|13497.86|13497.86|0
1704962100000|2024-01-11 08:35:00|13494.93|13494.93|13477.46|13477.46|13495.66|13495.66|13476.65|13476.65|0
1704962400000|2024-01-11 08:40:00|13478.91|13478.91|13457.13|13457.13|13478.91|13478.91|13455.37|13455.37|0
1704962700000|2024-01-11 08:45:00|13458.93|13458.93|13463.69|13463.69|13467.97|13467.97|13458.93|13458.93|0
1704963000000|2024-01-11 08:50:00|13459.23|13459.23|13462.33|13462.33|13465.58|13465.58|13454.61|13454.61|0
1704963300000|2024-01-11 08:55:00|13463.23|13463.23|13451.14|13451.14|13463.23|13463.23|13450.03|13450.03|0
1704963600000|2024-01-11 09:00:00|13451.95|13451.95|13443.3|13443.3|13452.76|13452.76|13441.16|13441.16|0
1704963900000|2024-01-11 09:05:00|13444.03|13444.03|13448.59|13448.59|13450.04|13450.04|13443.94|13443.94|0
1704964200000|2024-01-11 09:10:00|13447.69|13447.69|13441.19|13441.19|13447.69|13447.69|13432.39|13432.39|0
1704964500000|2024-01-11 09:15:00|13441.35|13441.35|13486.93|13486.93|13486.93|13486.93|13441.35|13441.35|0
1704964800000|2024-01-11 09:20:00|13486.12|13486.12|13478.02|13478.02|13489.46|13489.46|13477.21|13477.21|0
1704965100000|2024-01-11 09:25:00|13476.55|13476.55|13473.64|13473.64|13479.91|13479.91|13473.64|13473.64|0
1704965400000|2024-01-11 09:30:00|13464.87|13464.87|13442.71|13442.71|13464.87|13464.87|13438.29|13438.29|0
1704965700000|2024-01-11 09:35:00|13441.98|13441.98|13417.52|13417.52|13441.98|13441.98|13417.52|13417.52|0
1704966000000|2024-01-11 09:40:00|13412.89|13412.89|13413.14|13413.14|13414.93|13414.93|13405.66|13405.66|0
1704966300000|2024-01-11 09:45:00|13411.22|13411.22|13413.31|13413.31|13413.56|13413.56|13409.75|13409.75|0
1704966600000|2024-01-11 09:50:00|13414.54|13414.54|13422.04|13422.04|13422.04|13422.04|13413.19|13413.19|0
1704966900000|2024-01-11 09:55:00|13422.94|13422.94|13416.47|13416.47|13422.94|13422.94|13414.84|13414.84|0
1704967200000|2024-01-11 10:00:00|13417.28|13417.28|13434.37|13434.37|13434.37|13434.37|13417.28|13417.28|0
1704967500000|2024-01-11 10:05:00|13433.64|13433.64|13429.25|13429.25|13433.64|13433.64|13428.24|13428.24|0
1704967800000|2024-01-11 10:10:00|13428.45|13428.45|13430.2|13430.2|13432.68|13432.68|13427.43|13427.43|0
1704968100000|2024-01-11 10:15:00|13433.61|13433.61|13433.36|13433.36|13442.38|13442.38|13433.36|13433.36|0
1704968400000|2024-01-11 10:20:00|13432.75|13432.75|13447.2|13447.2|13447.38|13447.38|13432.01|13432.01|0
1704968700000|2024-01-11 10:25:00|13449.42|13449.42|13475.41|13475.41|13477.64|13477.64|13449.42|13449.42|0
1704969000000|2024-01-11 10:30:00|13474.6|13474.6|13467.98|13467.98|13475.74|13475.74|13467.2|13467.2|0
1704969300000|2024-01-11 10:35:00|13468.94|13468.94|13470.93|13470.93|13474.16|13474.16|13467.3|13467.3|0
1704969600000|2024-01-11 10:40:00|13470.2|13470.2|13464.43|13464.43|13472.77|13472.77|13462.12|13462.12|0
1704969900000|2024-01-11 10:45:00|13465.54|13465.54|13466.92|13466.92|13469.43|13469.43|13465.38|13465.38|0
1704970200000|2024-01-11 10:50:00|13465.46|13465.46|13463.85|13463.85|13470.46|13470.46|13463.03|13463.03|0
1704970500000|2024-01-11 10:55:00|13465.44|13465.44|13462.41|13462.41|13465.44|13465.44|13456.57|13456.57|0
1704970800000|2024-01-11 11:00:00|13460.97|13460.97|13458.57|13458.57|13463.84|13463.84|13452.59|13452.59|0
1704971100000|2024-01-11 11:05:00|13459.38|13459.38|13461.75|13461.75|13464.25|13464.25|13459.38|13459.38|0
1704971400000|2024-01-11 11:10:00|13461.26|13461.26|13463.15|13463.15|13466.33|13466.33|13461.26|13461.26|0
1704971700000|2024-01-11 11:15:00|13464.76|13464.76|13464.89|13464.89|13471.67|13471.67|13463.3|13463.3|0
1704972000000|2024-01-11 11:20:00|13463.93|13463.93|13463.25|13463.25|13464.96|13464.96|13461|13461|0
1704972300000|2024-01-11 11:25:00|13462.63|13462.63|13458.53|13458.53|13463.92|13463.92|13453.75|13453.75|0
1704972600000|2024-01-11 11:30:00|13458.04|13458.04|13454.73|13454.73|13458.04|13458.04|13454.73|13454.73|0
1704972900000|2024-01-11 11:35:00|13455.47|13455.47|13455.45|13455.45|13459.1|13459.1|13453.44|13453.44|0
1704973200000|2024-01-11 11:40:00|13456.89|13456.89|13448.47|13448.47|13456.89|13456.89|13448.47|13448.47|0
1704973500000|2024-01-11 11:45:00|13445.15|13445.15|13441.1|13441.1|13446.69|13446.69|13437.02|13437.02|0
1704973800000|2024-01-11 11:50:00|13440.2|13440.2|13447.77|13447.77|13447.77|13447.77|13440.2|13440.2|0
1704974100000|2024-01-11 11:55:00|13448.51|13448.51|13437.41|13437.41|13448.51|13448.51|13437.41|13437.41|0
1704974400000|2024-01-11 12:00:00|13438.15|13438.15|13450.31|13450.31|13450.31|13450.31|13437.41|13437.41|0
1704974700000|2024-01-11 12:05:00|13449.83|13449.83|13445.18|13445.18|13449.83|13449.83|13439.59|13439.59|0
1704975000000|2024-01-11 12:10:00|13444.27|13444.27|13435.08|13435.08|13444.27|13444.27|13432.61|13432.61|0
1704975300000|2024-01-11 12:15:00|13435.56|13435.56|13436.57|13436.57|13443.2|13443.2|13435.56|13435.56|0
1704975600000|2024-01-11 12:20:00|13434.38|13434.38|13437.95|13437.95|13439.88|13439.88|13432.24|13432.24|0
1704975900000|2024-01-11 12:25:00|13436.51|13436.51|13441.38|13441.38|13442.99|13442.99|13433.73|13433.73|0
1704976200000|2024-01-11 12:30:00|13442.99|13442.99|13444.28|13444.28|13446.71|13446.71|13442.99|13442.99|0
1704976500000|2024-01-11 12:35:00|13445.09|13445.09|13441.32|13441.32|13445.09|13445.09|13439.78|13439.78|0
1704976800000|2024-01-11 12:40:00|13440.51|13440.51|13428.78|13428.78|13441.32|13441.32|13428.73|13428.73|0
1704977100000|2024-01-11 12:45:00|13427.24|13427.24|13404.99|13404.99|13427.24|13427.24|13404.99|13404.99|0
1704977400000|2024-01-11 12:50:00|13405.89|13405.89|13408.15|13408.15|13411.44|13411.44|13397.36|13397.36|0
1704977700000|2024-01-11 12:55:00|13407.35|13407.35|13388.18|13388.18|13407.35|13407.35|13385.91|13385.91|0
1704978000000|2024-01-11 13:00:00|13389.8|13389.8|13384.73|13384.73|13397.86|13397.86|13384.39|13384.39|0
1704978300000|2024-01-11 13:05:00|13383.27|13383.27|13374.07|13374.07|13384.99|13384.99|13374.07|13374.07|0
1704978600000|2024-01-11 13:10:00|13369.93|13369.93|13370.71|13370.71|13373.53|13373.53|13365.24|13365.24|0
1704978900000|2024-01-11 13:15:00|13369.75|13369.75|13361.89|13361.89|13369.84|13369.84|13361.89|13361.89|0
1704979200000|2024-01-11 13:20:00|13361.15|13361.15|13353.82|13353.82|13364.29|13364.29|13350.97|13350.97|0
1704979500000|2024-01-11 13:25:00|13355.41|13355.41|13371.47|13371.47|13373.36|13373.36|13354.68|13354.68|0
1704979800000|2024-01-11 13:30:00|13354.08|13354.08|13291.49|13291.49|13354.08|13354.08|13249.01|13249.01|0
1704980100000|2024-01-11 13:35:00|13285.28|13285.28|13306.79|13306.79|13320.1|13320.1|13285.28|13285.28|0
1704980400000|2024-01-11 13:40:00|13308.41|13308.41|13332.18|13332.18|13341.34|13341.34|13307.99|13307.99|0
1704980700000|2024-01-11 13:45:00|13335.18|13335.18|13320.12|13320.12|13343.64|13343.64|13320.12|13320.12|0
1704981000000|2024-01-11 13:50:00|13319.33|13319.33|13282.04|13282.04|13321.74|13321.74|13282.04|13282.04|0
1704981300000|2024-01-11 13:55:00|13283.65|13283.65|13225.28|13225.28|13283.65|13283.65|13225.28|13225.28|0
1704981600000|2024-01-11 14:00:00|13223.09|13223.09|13255.94|13255.94|13256.08|13256.08|13220.25|13220.25|0
1704981900000|2024-01-11 14:05:00|13259.02|13259.02|13263.61|13263.61|13263.61|13263.61|13245.48|13245.48|0
1704982200000|2024-01-11 14:10:00|13266.01|13266.01|13271.85|13271.85|13285.33|13285.33|13266.01|13266.01|0
1704982500000|2024-01-11 14:15:00|13272.65|13272.65|13302.35|13302.35|13303.64|13303.64|13272.65|13272.65|0
1704982800000|2024-01-11 14:20:00|13303.31|13303.31|13291|13291|13304.12|13304.12|13283.2|13283.2|0
1704983100000|2024-01-11 14:25:00|13292.8|13292.8|13313.08|13313.08|13313.42|13313.42|13292.8|13292.8|0
1704983400000|2024-01-11 14:30:00|13315.5|13315.5|13316.29|13316.29|13324.77|13324.77|13301.63|13301.63|0
1704983700000|2024-01-11 14:35:00|13317.19|13317.19|13322.78|13322.78|13331.84|13331.84|13313.29|13313.29|0
1704984000000|2024-01-11 14:40:00|13322.05|13322.05|13293.95|13293.95|13324.44|13324.44|13293.95|13293.95|0
1704984300000|2024-01-11 14:45:00|13294.76|13294.76|13279.37|13279.37|13295.57|13295.57|13275.88|13275.88|0
1704984600000|2024-01-11 14:50:00|13280.18|13280.18|13259.45|13259.45|13280.91|13280.91|13258.64|13258.64|0
1704984900000|2024-01-11 14:55:00|13258.64|13258.64|13253.07|13253.07|13272.39|13272.39|13251.61|13251.61|0
1704985200000|2024-01-11 15:00:00|13252.17|13252.17|13234.96|13234.96|13252.17|13252.17|13234.96|13234.96|0
1704985500000|2024-01-11 15:05:00|13235.57|13235.57|13208.26|13208.26|13236.23|13236.23|13206.25|13206.25|0
1704985800000|2024-01-11 15:10:00|13207.78|13207.78|13207.81|13207.81|13212.37|13212.37|13203.05|13203.05|0
1704986100000|2024-01-11 15:15:00|13208.04|13208.04|13199.37|13199.37|13211.39|13211.39|13197.41|13197.41|0
1704986400000|2024-01-11 15:20:00|13200.97|13200.97|13200.22|13200.22|13214.37|13214.37|13200.22|13200.22|0
1704986700000|2024-01-11 15:25:00|13199.99|13199.99|13197.2|13197.2|13200.13|13200.13|13197.2|13197.2|0
1704987000000|2024-01-11 15:30:00|13196.3|13196.3|13187.36|13187.36|13214.67|13214.67|13186.55|13186.55|0
1704987300000|2024-01-11 15:35:00|13186.88|13186.88|13200.3|13200.3|13201.49|13201.49|13186.79|13186.79|0
1704987600000|2024-01-11 15:40:00|13201.89|13201.89|13169.41|13169.41|13208.3|13208.3|13168.93|13168.93|0
1704987900000|2024-01-11 15:45:00|13168.68|13168.68|13132.64|13132.64|13168.68|13168.68|13130.72|13130.72|0
1704988200000|2024-01-11 15:50:00|13131.91|13131.91|13127.37|13127.37|13134.49|13134.49|13124.42|13124.42|0
1704988500000|2024-01-11 15:55:00|13127.14|13127.14|13139.39|13139.39|13147.95|13147.95|13127.14|13127.14|0
1704988800000|2024-01-11 16:00:00|13140.2|13140.2|13145.19|13145.19|13156.68|13156.68|13125.21|13125.21|0
1704989100000|2024-01-11 16:05:00|13144.23|13144.23|13128.14|13128.14|13144.23|13144.23|13124.17|13124.17|0
1704989400000|2024-01-11 16:10:00|13129.04|13129.04|13127.2|13127.2|13135.16|13135.16|13125.73|13125.73|0
1704989700000|2024-01-11 16:15:00|13128.1|13128.1|13120.02|13120.02|13133.02|13133.02|13119.02|13119.02|0
1704990000000|2024-01-11 16:20:00|13120.92|13120.92|13117.84|13117.84|13120.92|13120.92|13115.6|13115.6|0
1704990300000|2024-01-11 16:25:00|13117.05|13117.05|13113.38|13113.38|13123.14|13123.14|13112.76|13112.76|0
1705047300000|2024-01-12 08:15:00|13335.22|13335.22|13317.4|13317.4|13335.22|13335.22|13292.36|13292.36|0
1705047600000|2024-01-12 08:20:00|13315.96|13315.96|13322.44|13322.44|13322.44|13322.44|13301.75|13301.75|0
1705047900000|2024-01-12 08:25:00|13323.34|13323.34|13322.37|13322.37|13323.34|13323.34|13299.19|13299.19|0
1705048200000|2024-01-12 08:30:00|13319.96|13319.96|13320.7|13320.7|13332.21|13332.21|13312.5|13312.5|0
1705048500000|2024-01-12 08:35:00|13315.9|13315.9|13276.94|13276.94|13315.9|13315.9|13275.46|13275.46|0
1705048800000|2024-01-12 08:40:00|13278.74|13278.74|13271.06|13271.06|13283.69|13283.69|13265.52|13265.52|0
1705049100000|2024-01-12 08:45:00|13273.48|13273.48|13282.21|13282.21|13283.01|13283.01|13273.48|13273.48|0
1705049400000|2024-01-12 08:50:00|13280.4|13280.4|13294.84|13294.84|13297.07|13297.07|13280.4|13280.4|0
1705049700000|2024-01-12 08:55:00|13292.62|13292.62|13290.6|13290.6|13292.62|13292.62|13286.62|13286.62|0
1705050000000|2024-01-12 09:00:00|13292.19|13292.19|13281.98|13281.98|13294.5|13294.5|13280.84|13280.84|0
1705050300000|2024-01-12 09:05:00|13280.87|13280.87|13292.85|13292.85|13295.05|13295.05|13279.75|13279.75|0
1705050600000|2024-01-12 09:10:00|13293.75|13293.75|13301.83|13301.83|13303.3|13303.3|13286.01|13286.01|0
1705050900000|2024-01-12 09:15:00|13300.93|13300.93|13293.24|13293.24|13300.93|13300.93|13289.1|13289.1|0
1705051200000|2024-01-12 09:20:00|13289.97|13289.97|13270.59|13270.59|13289.97|13289.97|13269.8|13269.8|0
1705051500000|2024-01-12 09:25:00|13271.71|13271.71|13276.4|13276.4|13276.4|13276.4|13265.3|13265.3|0
1705051800000|2024-01-12 09:30:00|13278.62|13278.62|13281.78|13281.78|13290.76|13290.76|13278.62|13278.62|0
1705052100000|2024-01-12 09:35:00|13282.26|13282.26|13271.59|13271.59|13284.24|13284.24|13271.59|13271.59|0
1705052400000|2024-01-12 09:40:00|13269.37|13269.37|13265.5|13265.5|13269.37|13269.37|13262.73|13262.73|0
1705052700000|2024-01-12 09:45:00|13264.06|13264.06|13250.8|13250.8|13264.06|13264.06|13247.12|13247.12|0
1705053000000|2024-01-12 09:50:00|13253|13253|13242.32|13242.32|13254.93|13254.93|13242.32|13242.32|0
1705053300000|2024-01-12 09:55:00|13241.51|13241.51|13225.76|13225.76|13241.51|13241.51|13225.76|13225.76|0
1705053600000|2024-01-12 10:00:00|13227.63|13227.63|13229.64|13229.64|13237.53|13237.53|13226.65|13226.65|0
1705053900000|2024-01-12 10:05:00|13228.53|13228.53|13229.26|13229.26|13229.26|13229.26|13216.59|13216.59|0
1705054200000|2024-01-12 10:10:00|13228.45|13228.45|13219.97|13219.97|13228.45|13228.45|13217.67|13217.67|0
1705054500000|2024-01-12 10:15:00|13219.24|13219.24|13230.03|13230.03|13230.6|13230.6|13212.88|13212.88|0
1705054800000|2024-01-12 10:20:00|13228.57|13228.57|13240.67|13240.67|13240.67|13240.67|13227.01|13227.01|0
1705055100000|2024-01-12 10:25:00|13244.08|13244.08|13250.21|13250.21|13254.6|13254.6|13244.08|13244.08|0
1705055400000|2024-01-12 10:30:00|13249.57|13249.57|13232.48|13232.48|13249.57|13249.57|13232.48|13232.48|0
1705055700000|2024-01-12 10:35:00|13232|13232|13216.26|13216.26|13232.48|13232.48|13216.26|13216.26|0
1705056000000|2024-01-12 10:40:00|13215.53|13215.53|13218.21|13218.21|13220.93|13220.93|13205.14|13205.14|0
1705056300000|2024-01-12 10:45:00|13219|13219|13207.9|13207.9|13219.81|13219.81|13204.22|13204.22|0
1705056600000|2024-01-12 10:50:00|13206.21|13206.21|13185.56|13185.56|13206.79|13206.79|13185.56|13185.56|0
1705056900000|2024-01-12 10:55:00|13179.7|13179.7|13185.27|13185.27|13188.45|13188.45|13178.07|13178.07|0
1705057200000|2024-01-12 11:00:00|13186.07|13186.07|13186.94|13186.94|13192|13192|13184.27|13184.27|0
1705057500000|2024-01-12 11:05:00|13181.66|13181.66|13176.48|13176.48|13181.66|13181.66|13172.45|13172.45|0
1705057800000|2024-01-12 11:10:00|13174.05|13174.05|13166.2|13166.2|13175.7|13175.7|13166.2|13166.2|0
1705058100000|2024-01-12 11:15:00|13166.68|13166.68|13158.76|13158.76|13167.66|13167.66|13156.08|13156.08|0
1705058400000|2024-01-12 11:20:00|13158.03|13158.03|13151.24|13151.24|13158.03|13158.03|13150.42|13150.42|0
1705058700000|2024-01-12 11:25:00|13150.76|13150.76|13138.84|13138.84|13150.76|13150.76|13133.42|13133.42|0
1705059000000|2024-01-12 11:30:00|13139.32|13139.32|13146.68|13146.68|13149.59|13149.59|13139.32|13139.32|0
1705059300000|2024-01-12 11:35:00|13147.13|13147.13|13147.46|13147.46|13149.71|13149.71|13147.13|13147.13|0
1705059600000|2024-01-12 11:40:00|13149.26|13149.26|13136.19|13136.19|13149.26|13149.26|13133.79|13133.79|0
1705059900000|2024-01-12 11:45:00|13137|13137|13121.09|13121.09|13138.92|13138.92|13120.19|13120.19|0
1705060200000|2024-01-12 11:50:00|13120.29|13120.29|13111.23|13111.23|13120.29|13120.29|13103.9|13103.9|0
1705060500000|2024-01-12 11:55:00|13110.44|13110.44|13145.54|13145.54|13145.54|13145.54|13110.44|13110.44|0
1705060800000|2024-01-12 12:00:00|13146.35|13146.35|13157.05|13157.05|13158.9|13158.9|13146.03|13146.03|0
1705061100000|2024-01-12 12:05:00|13157.95|13157.95|13159.18|13159.18|13159.18|13159.18|13156.37|13156.37|0
1705061400000|2024-01-12 12:10:00|13155.84|13155.84|13148.18|13148.18|13156.74|13156.74|13145.48|13145.48|0
1705061700000|2024-01-12 12:15:00|13145.98|13145.98|13167.64|13167.64|13167.64|13167.64|13145.98|13145.98|0
1705062000000|2024-01-12 12:20:00|13169.23|13169.23|13184.12|13184.12|13185.41|13185.41|13164.85|13164.85|0
1705062300000|2024-01-12 12:25:00|13183.31|13183.31|13195.11|13195.11|13195.11|13195.11|13183.31|13183.31|0
1705062600000|2024-01-12 12:30:00|13196.55|13196.55|13190.66|13190.66|13202.1|13202.1|13190.66|13190.66|0
1705062900000|2024-01-12 12:35:00|13189.2|13189.2|13189|13189|13191.7|13191.7|13187.3|13187.3|0
1705063200000|2024-01-12 12:40:00|13189.48|13189.48|13194.37|13194.37|13196.76|13196.76|13189.48|13189.48|0
1705063500000|2024-01-12 12:45:00|13192.66|13192.66|13191.05|13191.05|13194.35|13194.35|13191.05|13191.05|0
1705063800000|2024-01-12 12:50:00|13190.57|13190.57|13176.77|13176.77|13190.57|13190.57|13174.86|13174.86|0
1705064100000|2024-01-12 12:55:00|13177.51|13177.51|13166.16|13166.16|13179.14|13179.14|13165.85|13165.85|0
1705064400000|2024-01-12 13:00:00|13165.04|13165.04|13151.47|13151.47|13165.04|13165.04|13149.88|13149.88|0
1705064700000|2024-01-12 13:05:00|13150.01|13150.01|13143.94|13143.94|13150.01|13150.01|13143.94|13143.94|0
1705065000000|2024-01-12 13:10:00|13144.73|13144.73|13164.93|13164.93|13164.93|13164.93|13144.73|13144.73|0
1705065300000|2024-01-12 13:15:00|13165.72|13165.72|13164.07|13164.07|13171.33|13171.33|13163.84|13163.84|0
1705065600000|2024-01-12 13:20:00|13161.18|13161.18|13148.13|13148.13|13161.18|13161.18|13148.13|13148.13|0
1705065900000|2024-01-12 13:25:00|13146.52|13146.52|13162.21|13162.21|13163.02|13163.02|13146.52|13146.52|0
1705066200000|2024-01-12 13:30:00|13167.78|13167.78|13181.72|13181.72|13181.72|13181.72|13160.7|13160.7|0
1705066500000|2024-01-12 13:35:00|13182.53|13182.53|13188.64|13188.64|13195.87|13195.87|13182.53|13182.53|0
1705066800000|2024-01-12 13:40:00|13188.41|13188.41|13185.28|13185.28|13189.49|13189.49|13178.2|13178.2|0
1705067100000|2024-01-12 13:45:00|13186.07|13186.07|13212.38|13212.38|13212.38|13212.38|13184.02|13184.02|0
1705067400000|2024-01-12 13:50:00|13211.57|13211.57|13254.48|13254.48|13256.68|13256.68|13207.1|13207.1|0
1705067700000|2024-01-12 13:55:00|13253.75|13253.75|13225.31|13225.31|13253.75|13253.75|13225.31|13225.31|0
1705068000000|2024-01-12 14:00:00|13224.83|13224.83|13220.52|13220.52|13225.31|13225.31|13219.71|13219.71|0
1705068300000|2024-01-12 14:05:00|13221.42|13221.42|13223.07|13223.07|13223.07|13223.07|13207.14|13207.14|0
1705068600000|2024-01-12 14:10:00|13223.87|13223.87|13241.04|13241.04|13241.04|13241.04|13223.87|13223.87|0
1705068900000|2024-01-12 14:15:00|13241.83|13241.83|13266.97|13266.97|13266.97|13266.97|13241.83|13241.83|0
1705069200000|2024-01-12 14:20:00|13266.17|13266.17|13258.6|13258.6|13267.88|13267.88|13257.44|13257.44|0
1705069500000|2024-01-12 14:25:00|13259.08|13259.08|13269.65|13269.65|13274.03|13274.03|13259.08|13259.08|0
1705069800000|2024-01-12 14:30:00|13268.85|13268.85|13232.4|13232.4|13268.85|13268.85|13232.4|13232.4|0
1705070100000|2024-01-12 14:35:00|13231.5|13231.5|13229.92|13229.92|13239.32|13239.32|13229.83|13229.83|0
1705070400000|2024-01-12 14:40:00|13229.44|13229.44|13221.57|13221.57|13229.44|13229.44|13215.31|13215.31|0
1705070700000|2024-01-12 14:45:00|13220.61|13220.61|13223.48|13223.48|13228.28|13228.28|13216.01|13216.01|0
1705071000000|2024-01-12 14:50:00|13221.86|13221.86|13208.17|13208.17|13221.86|13221.86|13208.17|13208.17|0
1705071300000|2024-01-12 14:55:00|13207.27|13207.27|13172.72|13172.72|13207.27|13207.27|13172.72|13172.72|0
1705071600000|2024-01-12 15:00:00|13167.27|13167.27|13161.41|13161.41|13175.83|13175.83|13161.41|13161.41|0
1705071900000|2024-01-12 15:05:00|13162.2|13162.2|13176.92|13176.92|13177.23|13177.23|13161.41|13161.41|0
1705072200000|2024-01-12 15:10:00|13177.4|13177.4|13173.1|13173.1|13178.3|13178.3|13171.74|13171.74|0
1705072500000|2024-01-12 15:15:00|13173.83|13173.83|13154.77|13154.77|13175.64|13175.64|13154.77|13154.77|0
1705072800000|2024-01-12 15:20:00|13155.58|13155.58|13162.41|13162.41|13166.38|13166.38|13155.58|13155.58|0
1705073100000|2024-01-12 15:25:00|13161.61|13161.61|13159.31|13159.31|13162.09|13162.09|13155.81|13155.81|0
1705073400000|2024-01-12 15:30:00|13160.04|13160.04|13149.57|13149.57|13161.65|13161.65|13148.88|13148.88|0
1705073700000|2024-01-12 15:35:00|13150.05|13150.05|13138.1|13138.1|13156.16|13156.16|13136.51|13136.51|0
1705074000000|2024-01-12 15:40:00|13139.22|13139.22|13158.37|13158.37|13158.8|13158.8|13139.22|13139.22|0
1705074300000|2024-01-12 15:45:00|13157.56|13157.56|13153.78|13153.78|13164.28|13164.28|13153.78|13153.78|0
1705074600000|2024-01-12 15:50:00|13152.99|13152.99|13125.15|13125.15|13152.99|13152.99|13122.81|13122.81|0
1705074900000|2024-01-12 15:55:00|13125.38|13125.38|13122.82|13122.82|13128.15|13128.15|13119.63|13119.63|0
1705075200000|2024-01-12 16:00:00|13122.34|13122.34|13124.76|13124.76|13124.76|13124.76|13109.6|13109.6|0
1705075500000|2024-01-12 16:05:00|13125.56|13125.56|13116.03|13116.03|13127.86|13127.86|13116.03|13116.03|0
1705075800000|2024-01-12 16:10:00|13116.26|13116.26|13126.32|13126.32|13126.32|13126.32|13115.94|13115.94|0
1705076100000|2024-01-12 16:15:00|13125.84|13125.84|13122.53|13122.53|13128.6|13128.6|13121.86|13121.86|0
1705076400000|2024-01-12 16:20:00|13121.73|13121.73|13130.01|13130.01|13131.39|13131.39|13121.73|13121.73|0
1705076700000|2024-01-12 16:25:00|13131.12|13131.12|13127.68|13127.68|13138.07|13138.07|13126.09|13126.09|0
1705306500000|2024-01-15 08:15:00|13105.07|13105.07|13116.83|13116.83|13122.14|13122.14|13105.07|13105.07|0
1705306800000|2024-01-15 08:20:00|13115.39|13115.39|13127.43|13127.43|13127.43|13127.43|13114.91|13114.91|0
1705307100000|2024-01-15 08:25:00|13126.64|13126.64|13151.48|13151.48|13151.48|13151.48|13126.64|13126.64|0
1705307400000|2024-01-15 08:30:00|13150.68|13150.68|13125.87|13125.87|13152.21|13152.21|13125.64|13125.64|0
1705307700000|2024-01-15 08:35:00|13124.04|13124.04|13120.21|13120.21|13124.04|13124.04|13110.77|13110.77|0
1705308000000|2024-01-15 08:40:00|13123.38|13123.38|13120.89|13120.89|13126.98|13126.98|13120.89|13120.89|0
1705308300000|2024-01-15 08:45:00|13118.28|13118.28|13122.64|13122.64|13124.45|13124.45|13115.32|13115.32|0
1705308600000|2024-01-15 08:50:00|13119.82|13119.82|13093.02|13093.02|13119.82|13119.82|13093.02|13093.02|0
1705308900000|2024-01-15 08:55:00|13090.8|13090.8|13074.67|13074.67|13090.8|13090.8|13073.86|13073.86|0
1705309200000|2024-01-15 09:00:00|13073.23|13073.23|13082.09|13082.09|13082.09|13082.09|13070.18|13070.18|0
1705309500000|2024-01-15 09:05:00|13083.68|13083.68|13108.08|13108.08|13108.08|13108.08|13083.68|13083.68|0
1705309800000|2024-01-15 09:10:00|13107.27|13107.27|13123.77|13123.77|13123.77|13123.77|13107.27|13107.27|0
1705310100000|2024-01-15 09:15:00|13122.16|13122.16|13127.78|13127.78|13130.37|13130.37|13122.16|13122.16|0
1705310400000|2024-01-15 09:20:00|13128.51|13128.51|13138.61|13138.61|13144|13144|13128.51|13128.51|0
1705310700000|2024-01-15 09:25:00|13137.8|13137.8|13136.67|13136.67|13137.8|13137.8|13132.81|13132.81|0
1705311000000|2024-01-15 09:30:00|13136.44|13136.44|13123.91|13123.91|13138.06|13138.06|13123.91|13123.91|0
1705311300000|2024-01-15 09:35:00|13122.77|13122.77|13119.89|13119.89|13124.12|13124.12|13119.89|13119.89|0
1705311600000|2024-01-15 09:40:00|13120.35|13120.35|13122.32|13122.32|13122.32|13122.32|13112.14|13112.14|0
1705311900000|2024-01-15 09:45:00|13120.88|13120.88|13133.97|13133.97|13133.97|13133.97|13120.88|13120.88|0
1705312200000|2024-01-15 09:50:00|13133.16|13133.16|13132.89|13132.89|13135.48|13135.48|13132.09|13132.09|0
1705312500000|2024-01-15 09:55:00|13135.31|13135.31|13136.4|13136.4|13137.41|13137.41|13135.31|13135.31|0
1705312800000|2024-01-15 10:00:00|13137.51|13137.51|13137.94|13137.94|13140.99|13140.99|13137.51|13137.51|0
1705313100000|2024-01-15 10:05:00|13137.21|13137.21|13134.6|13134.6|13143.05|13143.05|13134.6|13134.6|0
1705313400000|2024-01-15 10:10:00|13134.83|13134.83|13139.62|13139.62|13140.43|13140.43|13133.85|13133.85|0
1705313700000|2024-01-15 10:15:00|13138.88|13138.88|13139.68|13139.68|13139.68|13139.68|13138.88|13138.88|0
1705314000000|2024-01-15 10:20:00|13138.24|13138.24|13143.34|13143.34|13143.34|13143.34|13137.44|13137.44|0
1705314300000|2024-01-15 10:25:00|13142.53|13142.53|13145.71|13145.71|13148.31|13148.31|13142.53|13142.53|0
1705314600000|2024-01-15 10:30:00|13145.23|13145.23|13132.14|13132.14|13145.23|13145.23|13132.14|13132.14|0
1705314900000|2024-01-15 10:35:00|13130.59|13130.59|13115.14|13115.14|13130.59|13130.59|13115.14|13115.14|0
1705315200000|2024-01-15 10:40:00|13113.67|13113.67|13116.06|13116.06|13116.06|13116.06|13113.67|13113.67|0
1705315500000|2024-01-15 10:45:00|13119.14|13119.14|13120.83|13120.83|13121.74|13121.74|13119.14|13119.14|0
1705315800000|2024-01-15 10:50:00|13120.03|13120.03|13119.92|13119.92|13120.04|13120.04|13118.55|13118.55|0
1705316100000|2024-01-15 10:55:00|13120.71|13120.71|13136.23|13136.23|13136.23|13136.23|13119.98|13119.98|0
1705316400000|2024-01-15 11:00:00|13135.43|13135.43|13126.89|13126.89|13136.54|13136.54|13126.89|13126.89|0
1705316700000|2024-01-15 11:05:00|13123.85|13123.85|13123.59|13123.59|13124.49|13124.49|13122|13122|0
1705317000000|2024-01-15 11:10:00|13121.39|13121.39|13116.98|13116.98|13121.39|13121.39|13116.98|13116.98|0
1705317300000|2024-01-15 11:15:00|13113.32|13113.32|13113.11|13113.11|13113.6|13113.6|13111.4|13111.4|0
1705317600000|2024-01-15 11:20:00|13112.21|13112.21|13112.21|13112.21|13113.11|13113.11|13112.21|13112.21|0
1705317900000|2024-01-15 11:25:00|13109.86|13109.86|13108.58|13108.58|13109.88|13109.88|13108.26|13108.26|0
1705318200000|2024-01-15 11:30:00|13109.37|13109.37|13132.44|13132.44|13133.4|13133.4|13109.37|13109.37|0
1705318500000|2024-01-15 11:35:00|13129.27|13129.27|13139.99|13139.99|13140.8|13140.8|13128.16|13128.16|0
1705318800000|2024-01-15 11:40:00|13140.89|13140.89|13147.29|13147.29|13148.98|13148.98|13140.89|13140.89|0
1705319100000|2024-01-15 11:45:00|13146.33|13146.33|13143.83|13143.83|13147.23|13147.23|13141.07|13141.07|0
1705319400000|2024-01-15 11:50:00|13142.72|13142.72|13142.68|13142.68|13148.54|13148.54|13142.68|13142.68|0
1705319700000|2024-01-15 11:55:00|13141.09|13141.09|13139.91|13139.91|13141.71|13141.71|13139.91|13139.91|0
1705320000000|2024-01-15 12:00:00|13141.5|13141.5|13137.31|13137.31|13141.5|13141.5|13137.31|13137.31|0
1705320300000|2024-01-15 12:05:00|13136.83|13136.83|13139.02|13139.02|13139.02|13139.02|13136.83|13136.83|0
1705320600000|2024-01-15 12:10:00|13137.91|13137.91|13137.76|13137.76|13139.02|13139.02|13136.95|13136.95|0
1705320900000|2024-01-15 12:15:00|13140.37|13140.37|13142.29|13142.29|13142.29|13142.29|13140.37|13140.37|0
1705321200000|2024-01-15 12:20:00|13142.52|13142.52|13155.24|13155.24|13155.24|13155.24|13142.52|13142.52|0
1705321500000|2024-01-15 12:25:00|13156.69|13156.69|13160.41|13160.41|13160.41|13160.41|13155.89|13155.89|0
1705321800000|2024-01-15 12:30:00|13160.92|13160.92|13153.8|13153.8|13160.92|13160.92|13153.8|13153.8|0
1705322100000|2024-01-15 12:35:00|13153.35|13153.35|13160.47|13160.47|13160.47|13160.47|13153.35|13153.35|0
1705322400000|2024-01-15 12:40:00|13161.58|13161.58|13164.14|13164.14|13164.14|13164.14|13160.86|13160.86|0
1705322700000|2024-01-15 12:45:00|13162.53|13162.53|13154.35|13154.35|13165.35|13165.35|13153.62|13153.62|0
1705323000000|2024-01-15 12:50:00|13153.55|13153.55|13144.04|13144.04|13153.55|13153.55|13144.04|13144.04|0
1705323300000|2024-01-15 12:55:00|13143.43|13143.43|13130.28|13130.28|13143.43|13143.43|13130.28|13130.28|0
1705323600000|2024-01-15 13:00:00|13129.55|13129.55|13124.16|13124.16|13129.55|13129.55|13120.82|13120.82|0
1705323900000|2024-01-15 13:05:00|13122.57|13122.57|13119.19|13119.19|13122.57|13122.57|13119.19|13119.19|0
1705324200000|2024-01-15 13:10:00|13116.48|13116.48|13117.56|13117.56|13117.82|13117.82|13113.44|13113.44|0
1705324500000|2024-01-15 13:15:00|13115.76|13115.76|13113.96|13113.96|13115.76|13115.76|13113.16|13113.16|0
1705324800000|2024-01-15 13:20:00|13113.15|13113.15|13126.4|13126.4|13126.4|13126.4|13111.76|13111.76|0
1705325100000|2024-01-15 13:25:00|13125.91|13125.91|13114.99|13114.99|13125.91|13125.91|13113.28|13113.28|0
1705325400000|2024-01-15 13:30:00|13113.51|13113.51|13113.32|13113.32|13114.11|13114.11|13111.3|13111.3|0
1705325700000|2024-01-15 13:35:00|13113.8|13113.8|13123.41|13123.41|13123.41|13123.41|13113.8|13113.8|0
1705326000000|2024-01-15 13:40:00|13122.45|13122.45|13118.02|13118.02|13122.45|13122.45|13118.02|13118.02|0
1705326300000|2024-01-15 13:45:00|13118.82|13118.82|13130.51|13130.51|13130.65|13130.65|13118.82|13118.82|0
1705326600000|2024-01-15 13:50:00|13130.74|13130.74|13121.52|13121.52|13130.74|13130.74|13120.16|13120.16|0
1705326900000|2024-01-15 13:55:00|13121.75|13121.75|13104.59|13104.59|13121.75|13121.75|13104.59|13104.59|0
1705327200000|2024-01-15 14:00:00|13103.12|13103.12|13100.09|13100.09|13108.87|13108.87|13099.42|13099.42|0
1705327500000|2024-01-15 14:05:00|13099.13|13099.13|13095.83|13095.83|13100.25|13100.25|13095.83|13095.83|0
1705327800000|2024-01-15 14:10:00|13096.56|13096.56|13092.3|13092.3|13096.56|13096.56|13092.3|13092.3|0
1705328100000|2024-01-15 14:15:00|13091.84|13091.84|13084.04|13084.04|13096.56|13096.56|13083.81|13083.81|0
1705328400000|2024-01-15 14:20:00|13083.31|13083.31|13068.11|13068.11|13083.31|13083.31|13067.76|13067.76|0
1705328700000|2024-01-15 14:25:00|13067.38|13067.38|13076.74|13076.74|13076.74|13076.74|13067.38|13067.38|0
1705329000000|2024-01-15 14:30:00|13078.55|13078.55|13066.18|13066.18|13080.16|13080.16|13063.97|13063.97|0
1705329300000|2024-01-15 14:35:00|13067.71|13067.71|13076.7|13076.7|13076.7|13076.7|13067.71|13067.71|0
1705329600000|2024-01-15 14:40:00|13075.89|13075.89|13066.55|13066.55|13076.43|13076.43|13065.13|13065.13|0
1705329900000|2024-01-15 14:45:00|13065.64|13065.64|13063.36|13063.36|13071.16|13071.16|13063.01|13063.01|0
1705330200000|2024-01-15 14:50:00|13062.75|13062.75|13066.1|13066.1|13066.1|13066.1|13059.15|13059.15|0
1705330500000|2024-01-15 14:55:00|13065.87|13065.87|13092.93|13092.93|13093.83|13093.83|13065.87|13065.87|0
1705330800000|2024-01-15 15:00:00|13091.97|13091.97|13090.68|13090.68|13091.97|13091.97|13084.87|13084.87|0
1705331100000|2024-01-15 15:05:00|13091.58|13091.58|13108.91|13108.91|13111.12|13111.12|13091.58|13091.58|0
1705331400000|2024-01-15 15:10:00|13110.38|13110.38|13120.23|13120.23|13120.23|13120.23|13110.38|13110.38|0
1705331700000|2024-01-15 15:15:00|13121.2|13121.2|13137.41|13137.41|13138.03|13138.03|13120.39|13120.39|0
1705332000000|2024-01-15 15:20:00|13137.87|13137.87|13141.98|13141.98|13143.45|13143.45|13136.79|13136.79|0
1705332300000|2024-01-15 15:25:00|13141.17|13141.17|13135.77|13135.77|13141.62|13141.62|13131.15|13131.15|0
1705332600000|2024-01-15 15:30:00|13135.29|13135.29|13130.7|13130.7|13138.7|13138.7|13130.7|13130.7|0
1705332900000|2024-01-15 15:35:00|13131.66|13131.66|13153.96|13153.96|13158.84|13158.84|13131.66|13131.66|0
1705333200000|2024-01-15 15:40:00|13153.47|13153.47|13141.93|13141.93|13153.47|13153.47|13141.93|13141.93|0
1705333500000|2024-01-15 15:45:00|13142.74|13142.74|13130.35|13130.35|13142.74|13142.74|13129.62|13129.62|0
1705333800000|2024-01-15 15:50:00|13130.8|13130.8|13141.71|13141.71|13142.05|13142.05|13130.8|13130.8|0
1705334100000|2024-01-15 15:55:00|13142.52|13142.52|13133.53|13133.53|13142.52|13142.52|13132.07|13132.07|0
1705334400000|2024-01-15 16:00:00|13132.63|13132.63|13129.16|13129.16|13132.63|13132.63|13123.8|13123.8|0
1705334700000|2024-01-15 16:05:00|13128.68|13128.68|13135.59|13135.59|13136.96|13136.96|13128.68|13128.68|0
1705335000000|2024-01-15 16:10:00|13136.33|13136.33|13163.54|13163.54|13168.4|13168.4|13136.33|13136.33|0
1705335300000|2024-01-15 16:15:00|13164.02|13164.02|13167.61|13167.61|13168.35|13168.35|13151.28|13151.28|0
1705335600000|2024-01-15 16:20:00|13168.35|13168.35|13158.22|13158.22|13169.89|13169.89|13156.54|13156.54|0
1705335900000|2024-01-15 16:25:00|13157.42|13157.42|13165.72|13165.72|13171.04|13171.04|13150.28|13150.28|0
1705392900000|2024-01-16 08:15:00|13165.22|13165.22|13231.32|13231.32|13238.34|13238.34|13163.02|13163.02|0
1705393200000|2024-01-16 08:20:00|13229.39|13229.39|13248.97|13248.97|13248.97|13248.97|13223|13223|0
1705393500000|2024-01-16 08:25:00|13249.87|13249.87|13225.09|13225.09|13258.08|13258.08|13225.09|13225.09|0
1705393800000|2024-01-16 08:30:00|13224.6|13224.6|13235.29|13235.29|13237.51|13237.51|13224.6|13224.6|0
1705394100000|2024-01-16 08:35:00|13234.56|13234.56|13260.84|13260.84|13261.69|13261.69|13232.87|13232.87|0
1705394400000|2024-01-16 08:40:00|13261.75|13261.75|13261.42|13261.42|13272.6|13272.6|13261.42|13261.42|0
1705394700000|2024-01-16 08:45:00|13262.23|13262.23|13263.11|13263.11|13263.11|13263.11|13256.6|13256.6|0
1705395000000|2024-01-16 08:50:00|13262.38|13262.38|13257.92|13257.92|13266.83|13266.83|13257.92|13257.92|0
1705395300000|2024-01-16 08:55:00|13258.54|13258.54|13251.09|13251.09|13259.77|13259.77|13251.09|13251.09|0
1705395600000|2024-01-16 09:00:00|13254.26|13254.26|13258.47|13258.47|13259.2|13259.2|13250.18|13250.18|0
1705395900000|2024-01-16 09:05:00|13257.74|13257.74|13247.1|13247.1|13257.74|13257.74|13243.46|13243.46|0
1705396200000|2024-01-16 09:10:00|13246.37|13246.37|13251.34|13251.34|13251.5|13251.5|13243.82|13243.82|0
1705396500000|2024-01-16 09:15:00|13250.72|13250.72|13256.29|13256.29|13261.03|13261.03|13250.72|13250.72|0
1705396800000|2024-01-16 09:20:00|13257.08|13257.08|13260.76|13260.76|13272.28|13272.28|13256.6|13256.6|0
1705397100000|2024-01-16 09:25:00|13261.57|13261.57|13257.63|13257.63|13266.42|13266.42|13257.41|13257.41|0
1705397400000|2024-01-16 09:30:00|13258.37|13258.37|13258.7|13258.7|13264.31|13264.31|13255.6|13255.6|0
1705397700000|2024-01-16 09:35:00|13255.77|13255.77|13237.76|13237.76|13255.77|13255.77|13236.47|13236.47|0
1705398000000|2024-01-16 09:40:00|13237.99|13237.99|13234.63|13234.63|13237.99|13237.99|13227.6|13227.6|0
1705398300000|2024-01-16 09:45:00|13233.9|13233.9|13224.02|13224.02|13233.9|13233.9|13224.02|13224.02|0
1705398600000|2024-01-16 09:50:00|13221.01|13221.01|13224.74|13224.74|13224.74|13224.74|13216.87|13216.87|0
1705398900000|2024-01-16 09:55:00|13227.67|13227.67|13226.25|13226.25|13229.88|13229.88|13222.01|13222.01|0
1705399200000|2024-01-16 10:00:00|13227.72|13227.72|13216.67|13216.67|13229.89|13229.89|13213.19|13213.19|0
1705399500000|2024-01-16 10:05:00|13218.13|13218.13|13224.73|13224.73|13224.73|13224.73|13218.13|13218.13|0
1705399800000|2024-01-16 10:10:00|13225.46|13225.46|13231.35|13231.35|13231.35|13231.35|13224.56|13224.56|0
1705400100000|2024-01-16 10:15:00|13232.97|13232.97|13224.96|13224.96|13237.59|13237.59|13224.79|13224.79|0
1705400400000|2024-01-16 10:20:00|13224.06|13224.06|13218.71|13218.71|13224.87|13224.87|13218.71|13218.71|0
1705400700000|2024-01-16 10:25:00|13217.27|13217.27|13213.14|13213.14|13219.61|13219.61|13212.66|13212.66|0
1705401000000|2024-01-16 10:30:00|13211.34|13211.34|13194.79|13194.79|13211.34|13211.34|13190.18|13190.18|0
1705401300000|2024-01-16 10:35:00|13195.91|13195.91|13187.96|13187.96|13195.91|13195.91|13187.96|13187.96|0
1705401600000|2024-01-16 10:40:00|13187.73|13187.73|13188.46|13188.46|13190.08|13190.08|13187.31|13187.31|0
1705401900000|2024-01-16 10:45:00|13187.85|13187.85|13177.56|13177.56|13189.39|13189.39|13177.56|13177.56|0
1705402200000|2024-01-16 10:50:00|13178.36|13178.36|13158.22|13158.22|13178.36|13178.36|13157.36|13157.36|0
1705402500000|2024-01-16 10:55:00|13158.84|13158.84|13154.5|13154.5|13158.84|13158.84|13148.61|13148.61|0
1705402800000|2024-01-16 11:00:00|13153.76|13153.76|13132.91|13132.91|13153.76|13153.76|13132.91|13132.91|0
1705403100000|2024-01-16 11:05:00|13133.64|13133.64|13134.8|13134.8|13135.87|13135.87|13132.68|13132.68|0
1705403400000|2024-01-16 11:10:00|13133.99|13133.99|13140.98|13140.98|13140.98|13140.98|13133.99|13133.99|0
1705403700000|2024-01-16 11:15:00|13140.02|13140.02|13136.84|13136.84|13141.63|13141.63|13135.88|13135.88|0
1705404000000|2024-01-16 11:20:00|13136.03|13136.03|13138.97|13138.97|13139.05|13139.05|13136.03|13136.03|0
1705404300000|2024-01-16 11:25:00|13138.75|13138.75|13147.11|13147.11|13151.05|13151.05|13138.75|13138.75|0
1705404600000|2024-01-16 11:30:00|13148.91|13148.91|13155.86|13155.86|13160.65|13160.65|13148.18|13148.18|0
1705404900000|2024-01-16 11:35:00|13156.76|13156.76|13163.03|13163.03|13168.51|13168.51|13155.8|13155.8|0
1705405200000|2024-01-16 11:40:00|13163.26|13163.26|13168.9|13168.9|13168.9|13168.9|13163.26|13163.26|0
1705405500000|2024-01-16 11:45:00|13167.28|13167.28|13169.51|13169.51|13178.08|13178.08|13164.3|13164.3|0
1705405800000|2024-01-16 11:50:00|13168.7|13168.7|13182.81|13182.81|13183.26|13183.26|13168.7|13168.7|0
1705406100000|2024-01-16 11:55:00|13183.62|13183.62|13190.96|13190.96|13191.77|13191.77|13183.62|13183.62|0
1705406400000|2024-01-16 12:00:00|13190.06|13190.06|13180.42|13180.42|13190.96|13190.96|13180.42|13180.42|0
1705406700000|2024-01-16 12:05:00|13178.71|13178.71|13193.22|13193.22|13193.22|13193.22|13176.78|13176.78|0
1705407000000|2024-01-16 12:10:00|13194.03|13194.03|13186.13|13186.13|13194.94|13194.94|13185.23|13185.23|0
1705407300000|2024-01-16 12:15:00|13187.75|13187.75|13189.2|13189.2|13193.57|13193.57|13187.75|13187.75|0
1705407600000|2024-01-16 12:20:00|13188.3|13188.3|13183.32|13183.32|13188.3|13188.3|13175.64|13175.64|0
1705407900000|2024-01-16 12:25:00|13183.55|13183.55|13196.84|13196.84|13196.84|13196.84|13182.65|13182.65|0
1705408200000|2024-01-16 12:30:00|13195.93|13195.93|13196.75|13196.75|13204.31|13204.31|13194.83|13194.83|0
1705408500000|2024-01-16 12:35:00|13195.95|13195.95|13206.47|13206.47|13206.47|13206.47|13190.78|13190.78|0
1705408800000|2024-01-16 12:40:00|13208.85|13208.85|13209.37|13209.37|13214.79|13214.79|13208.85|13208.85|0
1705409100000|2024-01-16 12:45:00|13210.28|13210.28|13198.23|13198.23|13210.28|13210.28|13187.08|13187.08|0
1705409400000|2024-01-16 12:50:00|13197.33|13197.33|13194.73|13194.73|13198.23|13198.23|13194.73|13194.73|0
1705409700000|2024-01-16 12:55:00|13194|13194|13190.18|13190.18|13194.04|13194.04|13190.18|13190.18|0
1705410000000|2024-01-16 13:00:00|13190.92|13190.92|13179.72|13179.72|13199.02|13199.02|13179.72|13179.72|0
1705410300000|2024-01-16 13:05:00|13177.56|13177.56|13180.8|13180.8|13181.65|13181.65|13176.45|13176.45|0
1705410600000|2024-01-16 13:10:00|13181.7|13181.7|13174.16|13174.16|13183.93|13183.93|13173.43|13173.43|0
1705410900000|2024-01-16 13:15:00|13173.37|13173.37|13162.44|13162.44|13178.57|13178.57|13162.44|13162.44|0
1705411200000|2024-01-16 13:20:00|13162.89|13162.89|13153.07|13153.07|13163.69|13163.69|13151.79|13151.79|0
1705411500000|2024-01-16 13:25:00|13152.84|13152.84|13158.74|13158.74|13159.81|13159.81|13152.84|13152.84|0
1705411800000|2024-01-16 13:30:00|13160.32|13160.32|13159.65|13159.65|13161.23|13161.23|13142.78|13142.78|0
1705412100000|2024-01-16 13:35:00|13160.55|13160.55|13157.55|13157.55|13162.24|13162.24|13156.74|13156.74|0
1705412400000|2024-01-16 13:40:00|13159.35|13159.35|13160.92|13160.92|13171.36|13171.36|13159.35|13159.35|0
1705412700000|2024-01-16 13:45:00|13159.96|13159.96|13158.94|13158.94|13159.96|13159.96|13156.75|13156.75|0
1705413000000|2024-01-16 13:50:00|13160.56|13160.56|13175.61|13175.61|13182.92|13182.92|13159.6|13159.6|0
1705413300000|2024-01-16 13:55:00|13174.7|13174.7|13171.93|13171.93|13177.99|13177.99|13170.22|13170.22|0
1705413600000|2024-01-16 14:00:00|13172.73|13172.73|13175.88|13175.88|13178.31|13178.31|13166.68|13166.68|0
1705413900000|2024-01-16 14:05:00|13174.24|13174.24|13178.12|13178.12|13178.12|13178.12|13172.8|13172.8|0
1705414200000|2024-01-16 14:10:00|13179.92|13179.92|13185.38|13185.38|13185.38|13185.38|13179.02|13179.02|0
1705414500000|2024-01-16 14:15:00|13183.77|13183.77|13187.59|13187.59|13188.4|13188.4|13180.42|13180.42|0
1705414800000|2024-01-16 14:20:00|13186.69|13186.69|13181.09|13181.09|13188.05|13188.05|13176.62|13176.62|0
1705415100000|2024-01-16 14:25:00|13179.47|13179.47|13173.65|13173.65|13179.47|13179.47|13167.57|13167.57|0
1705415400000|2024-01-16 14:30:00|13174.86|13174.86|13146.29|13146.29|13183.68|13183.68|13146.29|13146.29|0
1705415700000|2024-01-16 14:35:00|13147.1|13147.1|13152.06|13152.06|13153.9|13153.9|13143.63|13143.63|0
1705416000000|2024-01-16 14:40:00|13152.96|13152.96|13156.19|13156.19|13159.21|13159.21|13150.2|13150.2|0
1705416300000|2024-01-16 14:45:00|13154.72|13154.72|13159.18|13159.18|13160.08|13160.08|13153.01|13153.01|0
1705416600000|2024-01-16 14:50:00|13160.79|13160.79|13166.83|13166.83|13169.72|13169.72|13158.28|13158.28|0
1705416900000|2024-01-16 14:55:00|13167.64|13167.64|13170.15|13170.15|13170.61|13170.61|13164.98|13164.98|0
1705417200000|2024-01-16 15:00:00|13171.76|13171.76|13175.81|13175.81|13187.97|13187.97|13170.84|13170.84|0
1705417500000|2024-01-16 15:05:00|13175.08|13175.08|13164.18|13164.18|13176.62|13176.62|13163.28|13163.28|0
1705417800000|2024-01-16 15:10:00|13164.91|13164.91|13167.9|13167.9|13169.53|13169.53|13162.83|13162.83|0
1705418100000|2024-01-16 15:15:00|13168.8|13168.8|13172.22|13172.22|13182.8|13182.8|13167.91|13167.91|0
1705418400000|2024-01-16 15:20:00|13172.7|13172.7|13181.73|13181.73|13183.1|13183.1|13172.7|13172.7|0
1705418700000|2024-01-16 15:25:00|13182.63|13182.63|13190.32|13190.32|13190.65|13190.65|13182.63|13182.63|0
1705419000000|2024-01-16 15:30:00|13189.51|13189.51|13185.51|13185.51|13193.34|13193.34|13182.17|13182.17|0
1705419300000|2024-01-16 15:35:00|13184.55|13184.55|13189.21|13189.21|13189.21|13189.21|13179.22|13179.22|0
1705419600000|2024-01-16 15:40:00|13188.4|13188.4|13192.02|13192.02|13192.02|13192.02|13188.4|13188.4|0
1705419900000|2024-01-16 15:45:00|13192.75|13192.75|13188.63|13188.63|13195.32|13195.32|13186.71|13186.71|0
1705420200000|2024-01-16 15:50:00|13187.25|13187.25|13186.77|13186.77|13188.76|13188.76|13183.21|13183.21|0
1705420500000|2024-01-16 15:55:00|13187.57|13187.57|13184.83|13184.83|13187.95|13187.95|13182.81|13182.81|0
1705420800000|2024-01-16 16:00:00|13183.48|13183.48|13166.82|13166.82|13183.48|13183.48|13156.6|13156.6|0
1705421100000|2024-01-16 16:05:00|13165.92|13165.92|13167.33|13167.33|13172.09|13172.09|13159.38|13159.38|0
1705421400000|2024-01-16 16:10:00|13168.06|13168.06|13163.8|13163.8|13172.88|13172.88|13159.96|13159.96|0
1705421700000|2024-01-16 16:15:00|13164.61|13164.61|13169.84|13169.84|13171.23|13171.23|13161.76|13161.76|0
1705422000000|2024-01-16 16:20:00|13170.32|13170.32|13182.72|13182.72|13189.99|13189.99|13168.93|13168.93|0
1705422300000|2024-01-16 16:25:00|13183.53|13183.53|13177.74|13177.74|13188.76|13188.76|13176.84|13176.84|0
1705479300000|2024-01-17 08:15:00|12861.18|12861.18|12885.29|12885.29|12885.29|12885.29|12858.64|12858.64|0
1705479600000|2024-01-17 08:20:00|12890.85|12890.85|12850.34|12850.34|12891.59|12891.59|12847.84|12847.84|0
1705479900000|2024-01-17 08:25:00|12848.7|12848.7|12809.09|12809.09|12848.7|12848.7|12807.43|12807.43|0
1705480200000|2024-01-17 08:30:00|12810.89|12810.89|12819.73|12819.73|12830.3|12830.3|12810.89|12810.89|0
1705480500000|2024-01-17 08:35:00|12819|12819|12835.84|12835.84|12839.11|12839.11|12819|12819|0
1705480800000|2024-01-17 08:40:00|12834.94|12834.94|12843.65|12843.65|12843.65|12843.65|12822.67|12822.67|0
1705481100000|2024-01-17 08:45:00|12846.74|12846.74|12839.14|12839.14|12858.62|12858.62|12837.01|12837.01|0
1705481400000|2024-01-17 08:50:00|12835.14|12835.14|12819.65|12819.65|12835.14|12835.14|12811.81|12811.81|0
1705481700000|2024-01-17 08:55:00|12818.74|12818.74|12799.02|12799.02|12824.75|12824.75|12798.12|12798.12|0
1705482000000|2024-01-17 09:00:00|12798.12|12798.12|12768.94|12768.94|12798.12|12798.12|12768.94|12768.94|0
1705482300000|2024-01-17 09:05:00|12766.54|12766.54|12737.38|12737.38|12766.54|12766.54|12736.57|12736.57|0
1705482600000|2024-01-17 09:10:00|12734.61|12734.61|12750.06|12750.06|12750.06|12750.06|12725.48|12725.48|0
1705482900000|2024-01-17 09:15:00|12749.32|12749.32|12738.44|12738.44|12749.32|12749.32|12732.7|12732.7|0
1705483200000|2024-01-17 09:20:00|12737.64|12737.64|12779.32|12779.32|12781.78|12781.78|12737.64|12737.64|0
1705483500000|2024-01-17 09:25:00|12778.59|12778.59|12743.93|12743.93|12778.59|12778.59|12739.3|12739.3|0
1705483800000|2024-01-17 09:30:00|12744.55|12744.55|12757.77|12757.77|12758.5|12758.5|12742.29|12742.29|0
1705484100000|2024-01-17 09:35:00|12756.87|12756.87|12774.5|12774.5|12774.5|12774.5|12756.3|12756.3|0
1705484400000|2024-01-17 09:40:00|12775.73|12775.73|12771.81|12771.81|12777.36|12777.36|12767.03|12767.03|0
1705484700000|2024-01-17 09:45:00|12770.22|12770.22|12764.49|12764.49|12770.22|12770.22|12762.46|12762.46|0
1705485000000|2024-01-17 09:50:00|12765.39|12765.39|12751.94|12751.94|12765.39|12765.39|12743.57|12743.57|0
1705485300000|2024-01-17 09:55:00|12753.41|12753.41|12777.19|12777.19|12777.19|12777.19|12750.81|12750.81|0
1705485600000|2024-01-17 10:00:00|12779.89|12779.89|12764.71|12764.71|12780.63|12780.63|12764.28|12764.28|0
1705485900000|2024-01-17 10:05:00|12766.1|12766.1|12768.35|12768.35|12782.69|12782.69|12765.43|12765.43|0
1705486200000|2024-01-17 10:10:00|12769.81|12769.81|12768.81|12768.81|12776.67|12776.67|12768.33|12768.33|0
1705486500000|2024-01-17 10:15:00|12768|12768|12779.14|12779.14|12779.14|12779.14|12766.48|12766.48|0
1705486800000|2024-01-17 10:20:00|12780.05|12780.05|12792.33|12792.33|12792.33|12792.33|12779.45|12779.45|0
1705487100000|2024-01-17 10:25:00|12793.06|12793.06|12798.37|12798.37|12798.37|12798.37|12793.06|12793.06|0
1705487400000|2024-01-17 10:30:00|12796.91|12796.91|12815.18|12815.18|12815.18|12815.18|12794.63|12794.63|0
1705487700000|2024-01-17 10:35:00|12814.44|12814.44|12830.52|12830.52|12830.52|12830.52|12813.71|12813.71|0
1705488000000|2024-01-17 10:40:00|12829.71|12829.71|12820.82|12820.82|12829.92|12829.92|12818.44|12818.44|0
1705488300000|2024-01-17 10:45:00|12823.2|12823.2|12832.7|12832.7|12837.73|12837.73|12823.2|12823.2|0
1705488600000|2024-01-17 10:50:00|12831.9|12831.9|12828.74|12828.74|12834.24|12834.24|12828.74|12828.74|0
1705488900000|2024-01-17 10:55:00|12830.36|12830.36|12829.89|12829.89|12833.73|12833.73|12827.19|12827.19|0
1705489200000|2024-01-17 11:00:00|12831.35|12831.35|12824.03|12824.03|12838.17|12838.17|12824.03|12824.03|0
1705489500000|2024-01-17 11:05:00|12824.84|12824.84|12830.16|12830.16|12832.82|12832.82|12824.84|12824.84|0
1705489800000|2024-01-17 11:10:00|12829.42|12829.42|12829.1|12829.1|12830.16|12830.16|12827.81|12827.81|0
1705490100000|2024-01-17 11:15:00|12830.55|12830.55|12809.03|12809.03|12830.55|12830.55|12809.03|12809.03|0
1705490400000|2024-01-17 11:20:00|12808.55|12808.55|12812.92|12812.92|12821.5|12821.5|12806.03|12806.03|0
1705490700000|2024-01-17 11:25:00|12811.7|12811.7|12812.14|12812.14|12813.44|12813.44|12808.89|12808.89|0
1705491000000|2024-01-17 11:30:00|12813.6|12813.6|12806.81|12806.81|12813.6|12813.6|12806.81|12806.81|0
1705491300000|2024-01-17 11:35:00|12805.57|12805.57|12803.23|12803.23|12805.57|12805.57|12802.33|12802.33|0
1705491600000|2024-01-17 11:40:00|12801.76|12801.76|12799.33|12799.33|12801.76|12801.76|12794.07|12794.07|0
1705491900000|2024-01-17 11:45:00|12800.95|12800.95|12804.68|12804.68|12806.2|12806.2|12800.95|12800.95|0
1705492200000|2024-01-17 11:50:00|12803.78|12803.78|12791.61|12791.61|12804.26|12804.26|12791.61|12791.61|0
1705492500000|2024-01-17 11:55:00|12792.34|12792.34|12793.72|12793.72|12797.45|12797.45|12792.34|12792.34|0
1705492800000|2024-01-17 12:00:00|12796.8|12796.8|12804.12|12804.12|12804.12|12804.12|12795.09|12795.09|0
1705493100000|2024-01-17 12:05:00|12803.16|12803.16|12795.67|12795.67|12805.03|12805.03|12795.67|12795.67|0
1705493400000|2024-01-17 12:10:00|12795.19|12795.19|12789.68|12789.68|12796.09|12796.09|12785.12|12785.12|0
1705493700000|2024-01-17 12:15:00|12790.58|12790.58|12789.18|12789.18|12793.37|12793.37|12788.37|12788.37|0
1705494000000|2024-01-17 12:20:00|12786.71|12786.71|12792.78|12792.78|12792.78|12792.78|12781.75|12781.75|0
1705494300000|2024-01-17 12:25:00|12793.58|12793.58|12815.87|12815.87|12815.87|12815.87|12793.58|12793.58|0
1705494600000|2024-01-17 12:30:00|12817.93|12817.93|12816.56|12816.56|12821.2|12821.2|12812.15|12812.15|0
1705494900000|2024-01-17 12:35:00|12815.6|12815.6|12818.3|12818.3|12819.98|12819.98|12815.6|12815.6|0
1705495200000|2024-01-17 12:40:00|12816.68|12816.68|12815.45|12815.45|12816.68|12816.68|12815.45|12815.45|0
1705495500000|2024-01-17 12:45:00|12814.83|12814.83|12783.75|12783.75|12815.73|12815.73|12783.75|12783.75|0
1705495800000|2024-01-17 12:50:00|12781.95|12781.95|12772.88|12772.88|12781.95|12781.95|12769.71|12769.71|0
1705496100000|2024-01-17 12:55:00|12773.78|12773.78|12781.4|12781.4|12781.4|12781.4|12773.78|12773.78|0
1705496400000|2024-01-17 13:00:00|12780.49|12780.49|12780.36|12780.36|12783.42|12783.42|12777|12777|0
1705496700000|2024-01-17 13:05:00|12781.16|12781.16|12789.08|12789.08|12789.08|12789.08|12781.16|12781.16|0
1705497000000|2024-01-17 13:10:00|12786.86|12786.86|12787.46|12787.46|12788.27|12788.27|12785.83|12785.83|0
1705497300000|2024-01-17 13:15:00|12786.73|12786.73|12789.74|12789.74|12794.61|12794.61|12786.73|12786.73|0
1705497600000|2024-01-17 13:20:00|12790.19|12790.19|12795.51|12795.51|12804.48|12804.48|12789.74|12789.74|0
1705497900000|2024-01-17 13:25:00|12797.21|12797.21|12805.25|12805.25|12805.25|12805.25|12797.21|12797.21|0
1705498200000|2024-01-17 13:30:00|12804.51|12804.51|12791.96|12791.96|12804.51|12804.51|12777.67|12777.67|0
1705498500000|2024-01-17 13:35:00|12792.42|12792.42|12803.45|12803.45|12803.45|12803.45|12792.42|12792.42|0
1705498800000|2024-01-17 13:40:00|12802.72|12802.72|12784.37|12784.37|12802.72|12802.72|12783.57|12783.57|0
1705499100000|2024-01-17 13:45:00|12783.91|12783.91|12771.9|12771.9|12783.91|12783.91|12771.9|12771.9|0
1705499400000|2024-01-17 13:50:00|12772.8|12772.8|12781.92|12781.92|12783|12783|12772.8|12772.8|0
1705499700000|2024-01-17 13:55:00|12782.65|12782.65|12778.81|12778.81|12784.73|12784.73|12778.81|12778.81|0
1705500000000|2024-01-17 14:00:00|12782.65|12782.65|12779.45|12779.45|12784.26|12784.26|12774.29|12774.29|0
1705500300000|2024-01-17 14:05:00|12778.01|12778.01|12795.41|12795.41|12795.41|12795.41|12778.01|12778.01|0
1705500600000|2024-01-17 14:10:00|12793.79|12793.79|12798.16|12798.16|12798.16|12798.16|12791.83|12791.83|0
1705500900000|2024-01-17 14:15:00|12797.43|12797.43|12790.9|12790.9|12797.43|12797.43|12790.9|12790.9|0
1705501200000|2024-01-17 14:20:00|12790.17|12790.17|12772.12|12772.12|12790.17|12790.17|12772.12|12772.12|0
1705501500000|2024-01-17 14:25:00|12770.32|12770.32|12753.01|12753.01|12770.32|12770.32|12752.11|12752.11|0
1705501800000|2024-01-17 14:30:00|12752.21|12752.21|12759.22|12759.22|12761.24|12761.24|12751.13|12751.13|0
1705502100000|2024-01-17 14:35:00|12761.65|12761.65|12761.25|12761.25|12770.65|12770.65|12753.62|12753.62|0
1705502400000|2024-01-17 14:40:00|12760.35|12760.35|12750|12750|12760.35|12760.35|12750|12750|0
1705502700000|2024-01-17 14:45:00|12748.53|12748.53|12738.17|12738.17|12749.81|12749.81|12736.22|12736.22|0
1705503000000|2024-01-17 14:50:00|12738.97|12738.97|12717.06|12717.06|12743.07|12743.07|12715.56|12715.56|0
1705503300000|2024-01-17 14:55:00|12717.17|12717.17|12711.11|12711.11|12717.17|12717.17|12702.41|12702.41|0
1705503600000|2024-01-17 15:00:00|12710.38|12710.38|12726.79|12726.79|12729.75|12729.75|12695.52|12695.52|0
1705503900000|2024-01-17 15:05:00|12723.84|12723.84|12754.33|12754.33|12754.33|12754.33|12723.84|12723.84|0
1705504200000|2024-01-17 15:10:00|12753.59|12753.59|12743.47|12743.47|12753.59|12753.59|12735.23|12735.23|0
1705504500000|2024-01-17 15:15:00|12744.37|12744.37|12746.51|12746.51|12759.73|12759.73|12744.13|12744.13|0
1705504800000|2024-01-17 15:20:00|12746.28|12746.28|12744.1|12744.1|12746.28|12746.28|12736.7|12736.7|0
1705505100000|2024-01-17 15:25:00|12745.73|12745.73|12753.43|12753.43|12756.55|12756.55|12745.73|12745.73|0
1705505400000|2024-01-17 15:30:00|12754.22|12754.22|12739.09|12739.09|12759.49|12759.49|12736.43|12736.43|0
1705505700000|2024-01-17 15:35:00|12738.6|12738.6|12748.87|12748.87|12749.35|12749.35|12738.6|12738.6|0
1705506000000|2024-01-17 15:40:00|12748.06|12748.06|12708.81|12708.81|12748.06|12748.06|12708.81|12708.81|0
1705506300000|2024-01-17 15:45:00|12708.56|12708.56|12710.98|12710.98|12712.54|12712.54|12703.47|12703.47|0
1705506600000|2024-01-17 15:50:00|12711.6|12711.6|12702.82|12702.82|12719.12|12719.12|12702.82|12702.82|0
1705506900000|2024-01-17 15:55:00|12702.03|12702.03|12704.59|12704.59|12704.59|12704.59|12690.57|12690.57|0
1705507200000|2024-01-17 16:00:00|12705.39|12705.39|12725.11|12725.11|12730.81|12730.81|12705.03|12705.03|0
1705507500000|2024-01-17 16:05:00|12724.3|12724.3|12734.93|12734.93|12738.94|12738.94|12723.19|12723.19|0
1705507800000|2024-01-17 16:10:00|12735.41|12735.41|12746.71|12746.71|12746.71|12746.71|12733.82|12733.82|0
1705508100000|2024-01-17 16:15:00|12746.09|12746.09|12745.84|12745.84|12748.27|12748.27|12738.98|12738.98|0
1705508400000|2024-01-17 16:20:00|12746.18|12746.18|12764.44|12764.44|12764.86|12764.86|12746.18|12746.18|0
1705508700000|2024-01-17 16:25:00|12764.92|12764.92|12756.22|12756.22|12769.1|12769.1|12755.34|12755.34|0
1705565700000|2024-01-18 08:15:00|12876.86|12876.86|12885.87|12885.87|12888.07|12888.07|12876.86|12876.86|0
1705566000000|2024-01-18 08:20:00|12887.46|12887.46|12868.42|12868.42|12890.8|12890.8|12867.52|12867.52|0
1705566300000|2024-01-18 08:25:00|12870.01|12870.01|12881.55|12881.55|12888.14|12888.14|12870.01|12870.01|0
1705566600000|2024-01-18 08:30:00|12882.35|12882.35|12859.3|12859.3|12886.54|12886.54|12857.83|12857.83|0
1705566900000|2024-01-18 08:35:00|12860.76|12860.76|12857.99|12857.99|12861.66|12861.66|12854.38|12854.38|0
1705567200000|2024-01-18 08:40:00|12858.79|12858.79|12850.5|12850.5|12859.3|12859.3|12850.5|12850.5|0
1705567500000|2024-01-18 08:45:00|12852.09|12852.09|12850.25|12850.25|12853.8|12853.8|12849.59|12849.59|0
1705567800000|2024-01-18 08:50:00|12848.71|12848.71|12842.5|12842.5|12849.52|12849.52|12842.5|12842.5|0
1705568100000|2024-01-18 08:55:00|12836.52|12836.52|12837.9|12837.9|12837.9|12837.9|12822.96|12822.96|0
1705568400000|2024-01-18 09:00:00|12840.86|12840.86|12852.76|12852.76|12852.76|12852.76|12840.86|12840.86|0
1705568700000|2024-01-18 09:05:00|12853.66|12853.66|12848.42|12848.42|12854.53|12854.53|12846.06|12846.06|0
1705569000000|2024-01-18 09:10:00|12849.32|12849.32|12862.82|12862.82|12863.72|12863.72|12845.45|12845.45|0
1705569300000|2024-01-18 09:15:00|12861.86|12861.86|12857.01|12857.01|12861.86|12861.86|12855.63|12855.63|0
1705569600000|2024-01-18 09:20:00|12853.74|12853.74|12871.58|12871.58|12873.84|12873.84|12853.74|12853.74|0
1705569900000|2024-01-18 09:25:00|12869.39|12869.39|12885.52|12885.52|12885.52|12885.52|12866.68|12866.68|0
1705570200000|2024-01-18 09:30:00|12886.31|12886.31|12884.83|12884.83|12888.7|12888.7|12884.72|12884.72|0
1705570500000|2024-01-18 09:35:00|12886.42|12886.42|12878.71|12878.71|12887.83|12887.83|12878.71|12878.71|0
1705570800000|2024-01-18 09:40:00|12879.52|12879.52|12877.59|12877.59|12879.52|12879.52|12874.46|12874.46|0
1705571100000|2024-01-18 09:45:00|12879.84|12879.84|12886.22|12886.22|12886.22|12886.22|12879.84|12879.84|0
1705571400000|2024-01-18 09:50:00|12885.31|12885.31|12931.34|12931.34|12931.34|12931.34|12885.31|12885.31|0
1705571700000|2024-01-18 09:55:00|12929.88|12929.88|12919.66|12919.66|12929.88|12929.88|12914.17|12914.17|0
1705572000000|2024-01-18 10:00:00|12918.19|12918.19|12912.02|12912.02|12918.93|12918.93|12906.73|12906.73|0
1705572300000|2024-01-18 10:05:00|12915.13|12915.13|12913.99|12913.99|12919.06|12919.06|12913.99|12913.99|0
1705572600000|2024-01-18 10:10:00|12912.88|12912.88|12903.61|12903.61|12912.88|12912.88|12902.99|12902.99|0
1705572900000|2024-01-18 10:15:00|12902.92|12902.92|12895.76|12895.76|12902.92|12902.92|12895.08|12895.08|0
1705573200000|2024-01-18 10:20:00|12896.24|12896.24|12892.81|12892.81|12897.05|12897.05|12892.08|12892.08|0
1705573500000|2024-01-18 10:25:00|12893.04|12893.04|12897.7|12897.7|12897.7|12897.7|12893.04|12893.04|0
1705573800000|2024-01-18 10:30:00|12899.32|12899.32|12912.36|12912.36|12913.55|12913.55|12899.32|12899.32|0
1705574100000|2024-01-18 10:35:00|12913.15|12913.15|12921.97|12921.97|12921.97|12921.97|12913.15|12913.15|0
1705574400000|2024-01-18 10:40:00|12922.77|12922.77|12943.49|12943.49|12943.49|12943.49|12922.77|12922.77|0
1705574700000|2024-01-18 10:45:00|12945.3|12945.3|12934.89|12934.89|12950.76|12950.76|12934.89|12934.89|0
1705575000000|2024-01-18 10:50:00|12934.16|12934.16|12940.46|12940.46|12940.46|12940.46|12932.54|12932.54|0
1705575300000|2024-01-18 10:55:00|12938.84|12938.84|12946.15|12946.15|12947.57|12947.57|12938.84|12938.84|0
1705575600000|2024-01-18 11:00:00|12946.6|12946.6|12958.62|12958.62|12958.62|12958.62|12945.92|12945.92|0
1705575900000|2024-01-18 11:05:00|12959.74|12959.74|12972.35|12972.35|12973.49|12973.49|12959.71|12959.71|0
1705576200000|2024-01-18 11:10:00|12972.8|12972.8|12972.68|12972.68|12974.83|12974.83|12972.35|12972.35|0
1705576500000|2024-01-18 11:15:00|12971.88|12971.88|12964.48|12964.48|12974.26|12974.26|12964.48|12964.48|0
1705576800000|2024-01-18 11:20:00|12963.75|12963.75|12965.85|12965.85|12966.66|12966.66|12963.75|12963.75|0
1705577100000|2024-01-18 11:25:00|12968.23|12968.23|12976.83|12976.83|12976.83|12976.83|12968.16|12968.16|0
1705577400000|2024-01-18 11:30:00|12978.75|12978.75|12977.63|12977.63|12981.02|12981.02|12976.42|12976.42|0
1705577700000|2024-01-18 11:35:00|12978.11|12978.11|12983.1|12983.1|12983.1|12983.1|12978.11|12978.11|0
1705578000000|2024-01-18 11:40:00|12982.14|12982.14|12986.66|12986.66|12986.66|12986.66|12981.17|12981.17|0
1705578300000|2024-01-18 11:45:00|12987.62|12987.62|12980.38|12980.38|12989.05|12989.05|12980.38|12980.38|0
1705578600000|2024-01-18 11:50:00|12979.48|12979.48|12976.9|12976.9|12981.23|12981.23|12976.59|12976.59|0
1705578900000|2024-01-18 11:55:00|12978.52|12978.52|12979.59|12979.59|12982.96|12982.96|12978.52|12978.52|0
1705579200000|2024-01-18 12:00:00|12978.78|12978.78|12972.24|12972.24|12980.54|12980.54|12972.24|12972.24|0
1705579500000|2024-01-18 12:05:00|12972.97|12972.97|12979.28|12979.28|12979.76|12979.76|12972.97|12972.97|0
1705579800000|2024-01-18 12:10:00|12978.38|12978.38|12966.25|12966.25|12980.65|12980.65|12965.44|12965.44|0
1705580100000|2024-01-18 12:15:00|12965.44|12965.44|12969.5|12969.5|12969.5|12969.5|12958.26|12958.26|0
1705580400000|2024-01-18 12:20:00|12970.4|12970.4|12970.1|12970.1|12974.44|12974.44|12970.1|12970.1|0
1705580700000|2024-01-18 12:25:00|12971|12971|12975.89|12975.89|12975.89|12975.89|12970.77|12970.77|0
1705581000000|2024-01-18 12:30:00|12977.36|12977.36|12974.4|12974.4|12982.67|12982.67|12971.87|12971.87|0
1705581300000|2024-01-18 12:35:00|12974.63|12974.63|12978.05|12978.05|12978.05|12978.05|12974.63|12974.63|0
1705581600000|2024-01-18 12:40:00|12976.6|12976.6|12970.93|12970.93|12976.6|12976.6|12969.34|12969.34|0
1705581900000|2024-01-18 12:45:00|12972.4|12972.4|12968.68|12968.68|12977.54|12977.54|12968.68|12968.68|0
1705582200000|2024-01-18 12:50:00|12969.49|12969.49|12968.53|12968.53|12969.49|12969.49|12968.53|12968.53|0
1705582500000|2024-01-18 12:55:00|12969.26|12969.26|12962.28|12962.28|12969.26|12969.26|12961.16|12961.16|0
1705582800000|2024-01-18 13:00:00|12963.24|12963.24|12967.09|12967.09|12968.7|12968.7|12962.34|12962.34|0
1705583100000|2024-01-18 13:05:00|12968.7|12968.7|12976.13|12976.13|12977.03|12977.03|12968.7|12968.7|0
1705583400000|2024-01-18 13:10:00|12977.03|12977.03|12972.42|12972.42|12979.38|12979.38|12972.42|12972.42|0
1705583700000|2024-01-18 13:15:00|12971.69|12971.69|12965.48|12965.48|12971.69|12971.69|12965.48|12965.48|0
1705584000000|2024-01-18 13:20:00|12965.03|12965.03|12969.57|12969.57|12969.57|12969.57|12963.6|12963.6|0
1705584300000|2024-01-18 13:25:00|12970.38|12970.38|12970.25|12970.25|12970.73|12970.73|12966.6|12966.6|0
1705584600000|2024-01-18 13:30:00|12963.69|12963.69|12934.18|12934.18|12963.69|12963.69|12930.01|12930.01|0
1705584900000|2024-01-18 13:35:00|12933.37|12933.37|12920.31|12920.31|12951.11|12951.11|12919.81|12919.81|0
1705585200000|2024-01-18 13:40:00|12921.12|12921.12|12907.53|12907.53|12921.12|12921.12|12905.33|12905.33|0
1705585500000|2024-01-18 13:45:00|12908.43|12908.43|12902.08|12902.08|12910.05|12910.05|12891.86|12891.86|0
1705585800000|2024-01-18 13:50:00|12904.79|12904.79|12917.93|12917.93|12917.93|12917.93|12904.79|12904.79|0
1705586100000|2024-01-18 13:55:00|12918.02|12918.02|12907.08|12907.08|12918.02|12918.02|12904.25|12904.25|0
1705586400000|2024-01-18 14:00:00|12907.89|12907.89|12926.7|12926.7|12926.7|12926.7|12907.89|12907.89|0
1705586700000|2024-01-18 14:05:00|12926.22|12926.22|12932.28|12932.28|12935.49|12935.49|12926.22|12926.22|0
1705587000000|2024-01-18 14:10:00|12932.76|12932.76|12949.56|12949.56|12949.56|12949.56|12932.76|12932.76|0
1705587300000|2024-01-18 14:15:00|12951.76|12951.76|12954.23|12954.23|12955.04|12955.04|12948.66|12948.66|0
1705587600000|2024-01-18 14:20:00|12954.85|12954.85|12953.62|12953.62|12954.85|12954.85|12948.58|12948.58|0
1705587900000|2024-01-18 14:25:00|12951.91|12951.91|12953.87|12953.87|12953.87|12953.87|12949.5|12949.5|0
1705588200000|2024-01-18 14:30:00|12955.97|12955.97|12976.99|12976.99|12978.79|12978.79|12955.97|12955.97|0
1705588500000|2024-01-18 14:35:00|12976.26|12976.26|12971.9|12971.9|12977.06|12977.06|12965.73|12965.73|0
1705588800000|2024-01-18 14:40:00|12972.71|12972.71|12961.6|12961.6|12972.71|12972.71|12955.21|12955.21|0
1705589100000|2024-01-18 14:45:00|12962.71|12962.71|12976.2|12976.2|12978.49|12978.49|12962.71|12962.71|0
1705589400000|2024-01-18 14:50:00|12977.31|12977.31|12962.75|12962.75|12978.05|12978.05|12962.75|12962.75|0
1705589700000|2024-01-18 14:55:00|12961.94|12961.94|12973.75|12973.75|12973.75|12973.75|12957.4|12957.4|0
1705590000000|2024-01-18 15:00:00|12972.94|12972.94|12969.23|12969.23|12974.2|12974.2|12960.82|12960.82|0
1705590300000|2024-01-18 15:05:00|12970.35|12970.35|12980.61|12980.61|12984.18|12984.18|12970.35|12970.35|0
1705590600000|2024-01-18 15:10:00|12981.09|12981.09|12994.58|12994.58|12994.58|12994.58|12981.09|12981.09|0
1705590900000|2024-01-18 15:15:00|12996.04|12996.04|12981.96|12981.96|12997.7|12997.7|12981.96|12981.96|0
1705591200000|2024-01-18 15:20:00|12980.38|12980.38|12969.08|12969.08|12980.38|12980.38|12967.18|12967.18|0
1705591500000|2024-01-18 15:25:00|12968.34|12968.34|12975.56|12975.56|12976.46|12976.46|12966.65|12966.65|0
1705591800000|2024-01-18 15:30:00|12976.29|12976.29|12978.42|12978.42|12980.53|12980.53|12974.55|12974.55|0
1705592100000|2024-01-18 15:35:00|12979.65|12979.65|12992.17|12992.17|12992.17|12992.17|12979.65|12979.65|0
1705592400000|2024-01-18 15:40:00|12991.55|12991.55|12958.75|12958.75|12998.45|12998.45|12958.75|12958.75|0
1705592700000|2024-01-18 15:45:00|12959.86|12959.86|12949.7|12949.7|12959.86|12959.86|12939.71|12939.71|0
1705593000000|2024-01-18 15:50:00|12950.51|12950.51|12918.8|12918.8|12952.35|12952.35|12916.9|12916.9|0
1705593300000|2024-01-18 15:55:00|12916.26|12916.26|12914.8|12914.8|12921.11|12921.11|12900.74|12900.74|0
1705593600000|2024-01-18 16:00:00|12915.92|12915.92|12913.21|12913.21|12915.92|12915.92|12907.21|12907.21|0
1705593900000|2024-01-18 16:05:00|12914.74|12914.74|12929.79|12929.79|12932.17|12932.17|12914.74|12914.74|0
1705594200000|2024-01-18 16:10:00|12931.02|12931.02|12942.38|12942.38|12945.97|12945.97|12931.02|12931.02|0
1705594500000|2024-01-18 16:15:00|12942.86|12942.86|12951.98|12951.98|12953.18|12953.18|12942.05|12942.05|0
1705594800000|2024-01-18 16:20:00|12951.07|12951.07|12955.64|12955.64|12957.21|12957.21|12948.97|12948.97|0
1705595100000|2024-01-18 16:25:00|12956.45|12956.45|12952.28|12952.28|12959.85|12959.85|12950.67|12950.67|0
1705652100000|2024-01-19 08:15:00|13051.94|13051.94|13074.42|13074.42|13074.42|13074.42|13051.94|13051.94|0
1705652400000|2024-01-19 08:20:00|13075.23|13075.23|13074.71|13074.71|13075.51|13075.51|13067.54|13067.54|0
1705652700000|2024-01-19 08:25:00|13077.64|13077.64|13043.24|13043.24|13078.83|13078.83|13043.24|13043.24|0
1705653000000|2024-01-19 08:30:00|13041.57|13041.57|13034.61|13034.61|13043.95|13043.95|13022.73|13022.73|0
1705653300000|2024-01-19 08:35:00|13033.71|13033.71|13022.33|13022.33|13033.71|13033.71|13017.18|13017.18|0
1705653600000|2024-01-19 08:40:00|13021.87|13021.87|13015.17|13015.17|13026.04|13026.04|13015.17|13015.17|0
1705653900000|2024-01-19 08:45:00|13016.08|13016.08|13026.44|13026.44|13033.07|13033.07|13016.08|13016.08|0
1705654200000|2024-01-19 08:50:00|13028.21|13028.21|13039.73|13039.73|13045.44|13045.44|13028.21|13028.21|0
1705654500000|2024-01-19 08:55:00|13038.11|13038.11|13040.49|13040.49|13040.49|13040.49|13034.71|13034.71|0
1705654800000|2024-01-19 09:00:00|13040.94|13040.94|13039.3|13039.3|13040.94|13040.94|13037.09|13037.09|0
1705655100000|2024-01-19 09:05:00|13038.5|13038.5|13038.73|13038.73|13042.87|13042.87|13029.66|13029.66|0
1705655400000|2024-01-19 09:10:00|13039.69|13039.69|13072.75|13072.75|13076.61|13076.61|13039.69|13039.69|0
1705655700000|2024-01-19 09:15:00|13073.65|13073.65|13080.16|13080.16|13083.84|13083.84|13068.9|13068.9|0
1705656000000|2024-01-19 09:20:00|13079.2|13079.2|13072.94|13072.94|13079.2|13079.2|13071.5|13071.5|0
1705656300000|2024-01-19 09:25:00|13073.67|13073.67|13055.38|13055.38|13073.67|13073.67|13055.38|13055.38|0
1705656600000|2024-01-19 09:30:00|13054.58|13054.58|13030.18|13030.18|13054.92|13054.92|13030.18|13030.18|0
1705656900000|2024-01-19 09:35:00|13028.72|13028.72|13023.7|13023.7|13030.01|13030.01|13021.89|13021.89|0
1705657200000|2024-01-19 09:40:00|13023.47|13023.47|13005.27|13005.27|13023.47|13023.47|13002.96|13002.96|0
1705657500000|2024-01-19 09:45:00|13006.17|13006.17|13009.95|13009.95|13011.54|13011.54|13006.17|13006.17|0
1705657800000|2024-01-19 09:50:00|13010.91|13010.91|13010.33|13010.33|13015.94|13015.94|13007.07|13007.07|0
1705658100000|2024-01-19 09:55:00|13007.95|13007.95|13036.34|13036.34|13040.31|13040.31|13007.04|13007.04|0
1705658400000|2024-01-19 10:00:00|13037.93|13037.93|13048.99|13048.99|13049.05|13049.05|13036.13|13036.13|0
1705658700000|2024-01-19 10:05:00|13049.89|13049.89|13042.76|13042.76|13052.96|13052.96|13042.76|13042.76|0
1705659000000|2024-01-19 10:10:00|13041.53|13041.53|13040.56|13040.56|13042.15|13042.15|13040.56|13040.56|0
1705659300000|2024-01-19 10:15:00|13036.16|13036.16|13028.71|13028.71|13036.16|13036.16|13007.12|13007.12|0
1705659600000|2024-01-19 10:20:00|13029.5|13029.5|13026.89|13026.89|13036.39|13036.39|13026.89|13026.89|0
1705659900000|2024-01-19 10:25:00|13025.51|13025.51|13012.61|13012.61|13025.51|13025.51|13011.67|13011.67|0
1705660200000|2024-01-19 10:30:00|13014.2|13014.2|13029.5|13029.5|13033.24|13033.24|13014.2|13014.2|0
1705660500000|2024-01-19 10:35:00|13030.89|13030.89|13029.76|13029.76|13040.23|13040.23|13029.76|13029.76|0
1705660800000|2024-01-19 10:40:00|13031.2|13031.2|13032.26|13032.26|13042.29|13042.29|13030.31|13030.31|0
1705661100000|2024-01-19 10:45:00|13034.46|13034.46|13047.36|13047.36|13047.36|13047.36|13034.46|13034.46|0
1705661400000|2024-01-19 10:50:00|13046.45|13046.45|13034.44|13034.44|13052.88|13052.88|13030.41|13030.41|0
1705661700000|2024-01-19 10:55:00|13033.64|13033.64|13033.41|13033.41|13038.26|13038.26|13025.34|13025.34|0
1705662000000|2024-01-19 11:00:00|13032.93|13032.93|13025.34|13025.34|13032.93|13032.93|13021.5|13021.5|0
1705662300000|2024-01-19 11:05:00|13025.82|13025.82|13022.71|13022.71|13029.59|13029.59|13020.88|13020.88|0
1705662600000|2024-01-19 11:10:00|13021.75|13021.75|13031.15|13031.15|13031.15|13031.15|13020.94|13020.94|0
1705662900000|2024-01-19 11:15:00|13030.36|13030.36|13023.1|13023.1|13030.36|13030.36|13021.63|13021.63|0
1705663200000|2024-01-19 11:20:00|13022.3|13022.3|13028.54|13028.54|13028.54|13028.54|13021.27|13021.27|0
1705663500000|2024-01-19 11:25:00|13030.34|13030.34|13037.04|13037.04|13037.04|13037.04|13029.11|13029.11|0
1705663800000|2024-01-19 11:30:00|13037.94|13037.94|13049.16|13049.16|13053.86|13053.86|13037.94|13037.94|0
1705664100000|2024-01-19 11:35:00|13048.19|13048.19|13048.99|13048.99|13049.41|13049.41|13042.42|13042.42|0
1705664400000|2024-01-19 11:40:00|13048.19|13048.19|13050.09|13050.09|13050.09|13050.09|13047.46|13047.46|0
1705664700000|2024-01-19 11:45:00|13054.73|13054.73|13067.88|13067.88|13069.35|13069.35|13054.73|13054.73|0
1705665000000|2024-01-19 11:50:00|13067.09|13067.09|13057.83|13057.83|13069.64|13069.64|13057.83|13057.83|0
1705665300000|2024-01-19 11:55:00|13057.35|13057.35|13053.68|13053.68|13057.35|13057.35|13053.63|13053.63|0
1705665600000|2024-01-19 12:00:00|13054.41|13054.41|13054.92|13054.92|13057.63|13057.63|13048.63|13048.63|0
1705665900000|2024-01-19 12:05:00|13052.72|13052.72|13046.28|13046.28|13053.46|13053.46|13041.97|13041.97|0
1705666200000|2024-01-19 12:10:00|13045.49|13045.49|13048.08|13048.08|13048.08|13048.08|13043.1|13043.1|0
1705666500000|2024-01-19 12:15:00|13048.57|13048.57|13035.53|13035.53|13048.57|13048.57|13035.53|13035.53|0
1705666800000|2024-01-19 12:20:00|13032.19|13032.19|13024.47|13024.47|13032.19|13032.19|13020.48|13020.48|0
1705667100000|2024-01-19 12:25:00|13023.74|13023.74|13022.69|13022.69|13023.74|13023.74|13020.2|13020.2|0
1705667400000|2024-01-19 12:30:00|13021.22|13021.22|13021.11|13021.11|13022.69|13022.69|13020.51|13020.51|0
1705667700000|2024-01-19 12:35:00|13021.91|13021.91|13020.16|13020.16|13024.78|13024.78|13018.7|13018.7|0
1705668000000|2024-01-19 12:40:00|13021.06|13021.06|13017.86|13017.86|13022.77|13022.77|13017.86|13017.86|0
1705668300000|2024-01-19 12:45:00|13018.32|13018.32|13016.96|13016.96|13019.47|13019.47|13016.96|13016.96|0
1705668600000|2024-01-19 12:50:00|13017.86|13017.86|13020.34|13020.34|13022.26|13022.26|13016.4|13016.4|0
1705668900000|2024-01-19 12:55:00|13020.82|13020.82|13028.86|13028.86|13029.98|13029.98|13020.82|13020.82|0
1705669200000|2024-01-19 13:00:00|13028.13|13028.13|13025.74|13025.74|13032.5|13032.5|13025.74|13025.74|0
1705669500000|2024-01-19 13:05:00|13026.53|13026.53|13042|13042|13042|13042|13026.53|13026.53|0
1705669800000|2024-01-19 13:10:00|13044.23|13044.23|13045.41|13045.41|13049.09|13049.09|13043.42|13043.42|0
1705670100000|2024-01-19 13:15:00|13046.22|13046.22|13040.72|13040.72|13046.22|13046.22|13039.99|13039.99|0
1705670400000|2024-01-19 13:20:00|13040.24|13040.24|13036.15|13036.15|13040.24|13040.24|13032.75|13032.75|0
1705670700000|2024-01-19 13:25:00|13036.94|13036.94|13028.18|13028.18|13039.21|13039.21|13026|13026|0
1705671000000|2024-01-19 13:30:00|13027.28|13027.28|13023.24|13023.24|13029.45|13029.45|13022.76|13022.76|0
1705671300000|2024-01-19 13:35:00|13021.05|13021.05|13014.31|13014.31|13021.05|13021.05|13014.31|13014.31|0
1705671600000|2024-01-19 13:40:00|13015.42|13015.42|13010.78|13010.78|13020.43|13020.43|13010.78|13010.78|0
1705671900000|2024-01-19 13:45:00|13009.97|13009.97|13002.86|13002.86|13009.97|13009.97|12998.87|12998.87|0
1705672200000|2024-01-19 13:50:00|13003.66|13003.66|13009.19|13009.19|13010.57|13010.57|13002.55|13002.55|0
1705672500000|2024-01-19 13:55:00|13008.71|13008.71|12996.78|12996.78|13009.17|13009.17|12994.65|12994.65|0
1705672800000|2024-01-19 14:00:00|12995.99|12995.99|12987.04|12987.04|12995.99|12995.99|12986.83|12986.83|0
1705673100000|2024-01-19 14:05:00|12987.84|12987.84|12960.57|12960.57|12990.34|12990.34|12960.57|12960.57|0
1705673400000|2024-01-19 14:10:00|12961.3|12961.3|12942.22|12942.22|12962.26|12962.26|12936.56|12936.56|0
1705673700000|2024-01-19 14:15:00|12943.81|12943.81|12947.44|12947.44|12949.25|12949.25|12943.72|12943.72|0
1705674000000|2024-01-19 14:20:00|12946.48|12946.48|12952.08|12952.08|12952.08|12952.08|12946.48|12946.48|0
1705674300000|2024-01-19 14:25:00|12951.27|12951.27|12943.74|12943.74|12951.58|12951.58|12943.74|12943.74|0
1705674600000|2024-01-19 14:30:00|12942.27|12942.27|12942.45|12942.45|12945.66|12945.66|12939.46|12939.46|0
1705674900000|2024-01-19 14:35:00|12943.25|12943.25|12930.48|12930.48|12943.25|12943.25|12930.48|12930.48|0
1705675200000|2024-01-19 14:40:00|12929.01|12929.01|12915.85|12915.85|12929.01|12929.01|12915.85|12915.85|0
1705675500000|2024-01-19 14:45:00|12914.23|12914.23|12917.56|12917.56|12927.95|12927.95|12908.71|12908.71|0
1705675800000|2024-01-19 14:50:00|12916.82|12916.82|12935.41|12935.41|12936.34|12936.34|12912.73|12912.73|0
1705676100000|2024-01-19 14:55:00|12934.5|12934.5|12935.84|12935.84|12938.27|12938.27|12931.13|12931.13|0
1705676400000|2024-01-19 15:00:00|12936.95|12936.95|12910.56|12910.56|12942.71|12942.71|12908.74|12908.74|0
1705676700000|2024-01-19 15:05:00|12908.55|12908.55|12899.09|12899.09|12908.55|12908.55|12892.8|12892.8|0
1705677000000|2024-01-19 15:10:00|12896.01|12896.01|12885.86|12885.86|12897.42|12897.42|12884.96|12884.96|0
1705677300000|2024-01-19 15:15:00|12887.33|12887.33|12893.78|12893.78|12896.99|12896.99|12887.33|12887.33|0
1705677600000|2024-01-19 15:20:00|12893.3|12893.3|12897.41|12897.41|12906.1|12906.1|12890.25|12890.25|0
1705677900000|2024-01-19 15:25:00|12898.21|12898.21|12896.14|12896.14|12899|12899|12894.44|12894.44|0
1705678200000|2024-01-19 15:30:00|12894.68|12894.68|12880.31|12880.31|12895.41|12895.41|12878.79|12878.79|0
1705678500000|2024-01-19 15:35:00|12881.28|12881.28|12898.66|12898.66|12898.73|12898.73|12881.28|12881.28|0
1705678800000|2024-01-19 15:40:00|12899.89|12899.89|12909.25|12909.25|12909.25|12909.25|12899.89|12899.89|0
1705679100000|2024-01-19 15:45:00|12909.99|12909.99|12910.74|12910.74|12913.35|12913.35|12907.12|12907.12|0
1705679400000|2024-01-19 15:50:00|12909.2|12909.2|12915.27|12915.27|12915.27|12915.27|12907.1|12907.1|0
1705679700000|2024-01-19 15:55:00|12916.23|12916.23|12919.49|12919.49|12920.77|12920.77|12916.23|12916.23|0
1705680000000|2024-01-19 16:00:00|12920.28|12920.28|12919.51|12919.51|12922.2|12922.2|12916.11|12916.11|0
1705680300000|2024-01-19 16:05:00|12918.7|12918.7|12927.55|12927.55|12927.55|12927.55|12916.03|12916.03|0
1705680600000|2024-01-19 16:10:00|12928.93|12928.93|12938.54|12938.54|12941.16|12941.16|12927.82|12927.82|0
1705680900000|2024-01-19 16:15:00|12939.02|12939.02|12933.46|12933.46|12941.34|12941.34|12933.46|12933.46|0
1705681200000|2024-01-19 16:20:00|12933.95|12933.95|12933.42|12933.42|12940.6|12940.6|12931.95|12931.95|0
1705681500000|2024-01-19 16:25:00|12934.71|12934.71|12931.53|12931.53|12938.54|12938.54|12927.59|12927.59|0
1705911300000|2024-01-22 08:15:00|13074.02|13074.02|13108.15|13108.15|13110.11|13110.11|13074.02|13074.02|0
1705911600000|2024-01-22 08:20:00|13110.56|13110.56|13138.24|13138.24|13138.24|13138.24|13107.88|13107.88|0
1705911900000|2024-01-22 08:25:00|13144.01|13144.01|13121.27|13121.27|13144.17|13144.17|13121.27|13121.27|0
1705912200000|2024-01-22 08:30:00|13123.08|13123.08|13117.28|13117.28|13129.17|13129.17|13117.28|13117.28|0
1705912500000|2024-01-22 08:35:00|13116.38|13116.38|13112.26|13112.26|13116.38|13116.38|13108.93|13108.93|0
1705912800000|2024-01-22 08:40:00|13111.46|13111.46|13100.48|13100.48|13114.3|13114.3|13099.81|13099.81|0
1705913100000|2024-01-22 08:45:00|13103|13103|13099.9|13099.9|13107.71|13107.71|13099.11|13099.11|0
1705913400000|2024-01-22 08:50:00|13099.09|13099.09|13082.27|13082.27|13100.62|13100.62|13082.27|13082.27|0
1705913700000|2024-01-22 08:55:00|13081.46|13081.46|13093.12|13093.12|13093.12|13093.12|13079.82|13079.82|0
1705914000000|2024-01-22 09:00:00|13095.32|13095.32|13094.76|13094.76|13097.66|13097.66|13093.04|13093.04|0
1705914300000|2024-01-22 09:05:00|13099.71|13099.71|13098.9|13098.9|13106.3|13106.3|13097.41|13097.41|0
1705914600000|2024-01-22 09:10:00|13098.16|13098.16|13096.93|13096.93|13098.16|13098.16|13095.06|13095.06|0
1705914900000|2024-01-22 09:15:00|13096.13|13096.13|13093.64|13093.64|13096.13|13096.13|13089.52|13089.52|0
1705915200000|2024-01-22 09:20:00|13096.81|13096.81|13103.3|13103.3|13106.83|13106.83|13096.81|13096.81|0
1705915500000|2024-01-22 09:25:00|13104.27|13104.27|13121.25|13121.25|13121.25|13121.25|13104.27|13104.27|0
1705915800000|2024-01-22 09:30:00|13120.35|13120.35|13105.1|13105.1|13120.35|13120.35|13104.59|13104.59|0
1705916100000|2024-01-22 09:35:00|13104.36|13104.36|13105.89|13105.89|13105.89|13105.89|13104.36|13104.36|0
1705916400000|2024-01-22 09:40:00|13107.36|13107.36|13120.74|13120.74|13120.74|13120.74|13106.56|13106.56|0
1705916700000|2024-01-22 09:45:00|13122.33|13122.33|13127.77|13127.77|13135.53|13135.53|13122.33|13122.33|0
1705917000000|2024-01-22 09:50:00|13130.16|13130.16|13144.08|13144.08|13146.44|13146.44|13128.57|13128.57|0
1705917300000|2024-01-22 09:55:00|13145.04|13145.04|13147.1|13147.1|13148|13148|13144.87|13144.87|0
1705917600000|2024-01-22 10:00:00|13147.83|13147.83|13140.91|13140.91|13147.83|13147.83|13139.45|13139.45|0
1705917900000|2024-01-22 10:05:00|13141.64|13141.64|13159|13159|13159|13159|13141.64|13141.64|0
1705918200000|2024-01-22 10:10:00|13158.27|13158.27|13166.97|13166.97|13166.97|13166.97|13156.9|13156.9|0
1705918500000|2024-01-22 10:15:00|13166.16|13166.16|13166.2|13166.2|13168.63|13168.63|13164.57|13164.57|0
1705918800000|2024-01-22 10:20:00|13165.4|13165.4|13153.47|13153.47|13165.4|13165.4|13149.2|13149.2|0
1705919100000|2024-01-22 10:25:00|13154.26|13154.26|13165.07|13165.07|13165.07|13165.07|13153.47|13153.47|0
1705919400000|2024-01-22 10:30:00|13165.68|13165.68|13170.31|13170.31|13171.11|13171.11|13159.34|13159.34|0
1705919700000|2024-01-22 10:35:00|13171.11|13171.11|13167.87|13167.87|13173.03|13173.03|13167.87|13167.87|0
1705920000000|2024-01-22 10:40:00|13168.35|13168.35|13161.74|13161.74|13176.84|13176.84|13161.74|13161.74|0
1705920300000|2024-01-22 10:45:00|13163.19|13163.19|13164.06|13164.06|13166.05|13166.05|13163.19|13163.19|0
1705920600000|2024-01-22 10:50:00|13163.16|13163.16|13168.61|13168.61|13168.61|13168.61|13160.11|13160.11|0
1705920900000|2024-01-22 10:55:00|13169.34|13169.34|13169.35|13169.35|13169.35|13169.35|13167.88|13167.88|0
1705921200000|2024-01-22 11:00:00|13168.62|13168.62|13166.95|13166.95|13168.62|13168.62|13163.7|13163.7|0
1705921500000|2024-01-22 11:05:00|13169.34|13169.34|13167.67|13167.67|13176.04|13176.04|13167.67|13167.67|0
1705921800000|2024-01-22 11:10:00|13166.77|13166.77|13174.5|13174.5|13174.98|13174.98|13166.77|13166.77|0
1705922100000|2024-01-22 11:15:00|13175.4|13175.4|13174.98|13174.98|13176.69|13176.69|13174.98|13174.98|0
1705922400000|2024-01-22 11:20:00|13175.72|13175.72|13175.55|13175.55|13176.51|13176.51|13175.55|13175.55|0
1705922700000|2024-01-22 11:25:00|13173.96|13173.96|13166.88|13166.88|13173.96|13173.96|13166.88|13166.88|0
1705923000000|2024-01-22 11:30:00|13166.65|13166.65|13167.27|13167.27|13169.97|13169.97|13166.65|13166.65|0
1705923300000|2024-01-22 11:35:00|13167.72|13167.72|13172.73|13172.73|13172.73|13172.73|13166.82|13166.82|0
1705923600000|2024-01-22 11:40:00|13171.83|13171.83|13179.65|13179.65|13180.87|13180.87|13170.29|13170.29|0
1705923900000|2024-01-22 11:45:00|13178.69|13178.69|13180.65|13180.65|13189.51|13189.51|13178.69|13178.69|0
1705924200000|2024-01-22 11:50:00|13181.39|13181.39|13183.58|13183.58|13184.65|13184.65|13181.39|13181.39|0
1705924500000|2024-01-22 11:55:00|13186.29|13186.29|13189.81|13189.81|13193.72|13193.72|13185.39|13185.39|0
1705924800000|2024-01-22 12:00:00|13190.78|13190.78|13174.16|13174.16|13193.18|13193.18|13174.16|13174.16|0
1705925100000|2024-01-22 12:05:00|13173.36|13173.36|13174.02|13174.02|13174.48|13174.48|13171.06|13171.06|0
1705925400000|2024-01-22 12:10:00|13173.29|13173.29|13179.31|13179.31|13180.44|13180.44|13173.29|13173.29|0
1705925700000|2024-01-22 12:15:00|13178.35|13178.35|13172.13|13172.13|13179.94|13179.94|13168.42|13168.42|0
1705926000000|2024-01-22 12:20:00|13172.86|13172.86|13160.84|13160.84|13174.8|13174.8|13160.13|13160.13|0
1705926300000|2024-01-22 12:25:00|13160.36|13160.36|13165.54|13165.54|13166.27|13166.27|13160.36|13160.36|0
1705926600000|2024-01-22 12:30:00|13164.75|13164.75|13168.13|13168.13|13170.63|13170.63|13164.75|13164.75|0
1705926900000|2024-01-22 12:35:00|13168.61|13168.61|13169.61|13169.61|13170.52|13170.52|13167.46|13167.46|0
1705927200000|2024-01-22 12:40:00|13168.82|13168.82|13178.24|13178.24|13178.24|13178.24|13168.01|13168.01|0
1705927500000|2024-01-22 12:45:00|13176.44|13176.44|13162.39|13162.39|13176.44|13176.44|13162.39|13162.39|0
1705927800000|2024-01-22 12:50:00|13164.1|13164.1|13175.69|13175.69|13175.69|13175.69|13163.3|13163.3|0
1705928100000|2024-01-22 12:55:00|13176.17|13176.17|13180.03|13180.03|13180.03|13180.03|13174.16|13174.16|0
1705928400000|2024-01-22 13:00:00|13181.65|13181.65|13178.13|13178.13|13181.65|13181.65|13178.05|13178.05|0
1705928700000|2024-01-22 13:05:00|13179.03|13179.03|13177.82|13177.82|13180.41|13180.41|13177.82|13177.82|0
1705929000000|2024-01-22 13:10:00|13178.27|13178.27|13175.85|13175.85|13181.25|13181.25|13175.85|13175.85|0
1705929300000|2024-01-22 13:15:00|13174.95|13174.95|13163.5|13163.5|13174.95|13174.95|13163.5|13163.5|0
1705929600000|2024-01-22 13:20:00|13164.23|13164.23|13166.12|13166.12|13167.08|13167.08|13164.23|13164.23|0
1705929900000|2024-01-22 13:25:00|13163.65|13163.65|13175.17|13175.17|13175.17|13175.17|13163.65|13163.65|0
1705930200000|2024-01-22 13:30:00|13175.65|13175.65|13161.94|13161.94|13175.65|13175.65|13160.23|13160.23|0
1705930500000|2024-01-22 13:35:00|13161.13|13161.13|13158.3|13158.3|13161.13|13161.13|13151.07|13151.07|0
1705930800000|2024-01-22 13:40:00|13157.49|13157.49|13156.4|13156.4|13164.97|13164.97|13153.71|13153.71|0
1705931100000|2024-01-22 13:45:00|13155.92|13155.92|13166.1|13166.1|13167.21|13167.21|13155.92|13155.92|0
1705931400000|2024-01-22 13:50:00|13165.31|13165.31|13177.68|13177.68|13179.39|13179.39|13165.31|13165.31|0
1705931700000|2024-01-22 13:55:00|13180.08|13180.08|13181.61|13181.61|13181.61|13181.61|13179.18|13179.18|0
1705932000000|2024-01-22 14:00:00|13182.09|13182.09|13179.31|13179.31|13183.05|13183.05|13179.31|13179.31|0
1705932300000|2024-01-22 14:05:00|13180.11|13180.11|13195.03|13195.03|13195.03|13195.03|13180.11|13180.11|0
1705932600000|2024-01-22 14:10:00|13193.56|13193.56|13197.56|13197.56|13199.1|13199.1|13193.56|13193.56|0
1705932900000|2024-01-22 14:15:00|13199.01|13199.01|13195.03|13195.03|13199.01|13199.01|13195.03|13195.03|0
1705933200000|2024-01-22 14:20:00|13195.25|13195.25|13200.36|13200.36|13204.86|13204.86|13195.03|13195.03|0
1705933500000|2024-01-22 14:25:00|13202.59|13202.59|13205.71|13205.71|13212.07|13212.07|13202.59|13202.59|0
1705933800000|2024-01-22 14:30:00|13205.23|13205.23|13249.19|13249.19|13249.19|13249.19|13205.23|13205.23|0
1705934100000|2024-01-22 14:35:00|13248.29|13248.29|13225.48|13225.48|13249.25|13249.25|13223.33|13223.33|0
1705934400000|2024-01-22 14:40:00|13228.08|13228.08|13202|13202|13229.67|13229.67|13199.92|13199.92|0
1705934700000|2024-01-22 14:45:00|13203.46|13203.46|13227.4|13227.4|13229.02|13229.02|13203.46|13203.46|0
1705935000000|2024-01-22 14:50:00|13226.5|13226.5|13220.69|13220.69|13229.83|13229.83|13215.69|13215.69|0
1705935300000|2024-01-22 14:55:00|13221.42|13221.42|13238.24|13238.24|13238.24|13238.24|13221.42|13221.42|0
1705935600000|2024-01-22 15:00:00|13239.83|13239.83|13245.94|13245.94|13251.36|13251.36|13239.83|13239.83|0
1705935900000|2024-01-22 15:05:00|13246.9|13246.9|13256.9|13256.9|13257.34|13257.34|13246.09|13246.09|0
1705936200000|2024-01-22 15:10:00|13257.71|13257.71|13278.21|13278.21|13278.94|13278.94|13257.71|13257.71|0
1705936500000|2024-01-22 15:15:00|13279.11|13279.11|13281.96|13281.96|13298.99|13298.99|13276.26|13276.26|0
1705936800000|2024-01-22 15:20:00|13282.77|13282.77|13278.59|13278.59|13284.29|13284.29|13270.42|13270.42|0
1705937100000|2024-01-22 15:25:00|13279.55|13279.55|13294.42|13294.42|13303.04|13303.04|13279.55|13279.55|0
1705937400000|2024-01-22 15:30:00|13295.39|13295.39|13302.09|13302.09|13305.39|13305.39|13291.98|13291.98|0
1705937700000|2024-01-22 15:35:00|13301.28|13301.28|13301.86|13301.86|13305.06|13305.06|13291.2|13291.2|0
1705938000000|2024-01-22 15:40:00|13302.34|13302.34|13310.31|13310.31|13321.4|13321.4|13302.34|13302.34|0
1705938300000|2024-01-22 15:45:00|13309.83|13309.83|13297.05|13297.05|13314.38|13314.38|13296.83|13296.83|0
1705938600000|2024-01-22 15:50:00|13295.24|13295.24|13295.03|13295.03|13303.82|13303.82|13293.72|13293.72|0
1705938900000|2024-01-22 15:55:00|13294.3|13294.3|13288.49|13288.49|13296.64|13296.64|13286.19|13286.19|0
1705939200000|2024-01-22 16:00:00|13289.3|13289.3|13263.59|13263.59|13289.3|13289.3|13260.81|13260.81|0
1705939500000|2024-01-22 16:05:00|13264.7|13264.7|13248.72|13248.72|13267.37|13267.37|13248.72|13248.72|0
1705939800000|2024-01-22 16:10:00|13249.53|13249.53|13252.68|13252.68|13254.62|13254.62|13244.59|13244.59|0
1705940100000|2024-01-22 16:15:00|13251.09|13251.09|13268.17|13268.17|13268.17|13268.17|13251.09|13251.09|0
1705940400000|2024-01-22 16:20:00|13268.9|13268.9|13269.8|13269.8|13274.48|13274.48|13265.28|13265.28|0
1705940700000|2024-01-22 16:25:00|13270.53|13270.53|13268.74|13268.74|13275.16|13275.16|13265.58|13265.58|0
1705997700000|2024-01-23 08:15:00|13333.32|13333.32|13314.62|13314.62|13334.91|13334.91|13314.62|13314.62|0
1705998000000|2024-01-23 08:20:00|13312.39|13312.39|13316.49|13316.49|13320.79|13320.79|13312.39|13312.39|0
1705998300000|2024-01-23 08:25:00|13313.15|13313.15|13289.52|13289.52|13317.6|13317.6|13276.41|13276.41|0
1705998600000|2024-01-23 08:30:00|13293.12|13293.12|13299.98|13299.98|13320.94|13320.94|13293.12|13293.12|0
1705998900000|2024-01-23 08:35:00|13298.74|13298.74|13271.7|13271.7|13299.05|13299.05|13271.7|13271.7|0
1705999200000|2024-01-23 08:40:00|13272.5|13272.5|13272.15|13272.15|13276.25|13276.25|13265.62|13265.62|0
1705999500000|2024-01-23 08:45:00|13272.94|13272.94|13247.73|13247.73|13274.56|13274.56|13247.73|13247.73|0
1705999800000|2024-01-23 08:50:00|13248.34|13248.34|13259.13|13259.13|13259.13|13259.13|13242.04|13242.04|0
1706000100000|2024-01-23 08:55:00|13260.6|13260.6|13277.31|13277.31|13277.31|13277.31|13260.6|13260.6|0
1706000400000|2024-01-23 09:00:00|13278.92|13278.92|13280.78|13280.78|13289.59|13289.59|13278.92|13278.92|0
1706000700000|2024-01-23 09:05:00|13279.51|13279.51|13281.02|13281.02|13282.64|13282.64|13276.11|13276.11|0
1706001000000|2024-01-23 09:10:00|13282.64|13282.64|13301.23|13301.23|13301.85|13301.85|13282.64|13282.64|0
1706001300000|2024-01-23 09:15:00|13302.04|13302.04|13315.13|13315.13|13315.13|13315.13|13299.8|13299.8|0
1706001600000|2024-01-23 09:20:00|13316.93|13316.93|13320.1|13320.1|13320.91|13320.91|13314.16|13314.16|0
1706001900000|2024-01-23 09:25:00|13323.77|13323.77|13325.64|13325.64|13333.19|13333.19|13323|13323|0
1706002200000|2024-01-23 09:30:00|13327.87|13327.87|13343.23|13343.23|13344.34|13344.34|13327.87|13327.87|0
1706002500000|2024-01-23 09:35:00|13345.46|13345.46|13344.74|13344.74|13358.28|13358.28|13344.17|13344.17|0
1706002800000|2024-01-23 09:40:00|13343.95|13343.95|13339.13|13339.13|13343.95|13343.95|13338.96|13338.96|0
1706003100000|2024-01-23 09:45:00|13340.58|13340.58|13332.89|13332.89|13340.96|13340.96|13331.78|13331.78|0
1706003400000|2024-01-23 09:50:00|13331.99|13331.99|13323.17|13323.17|13331.99|13331.99|13323.17|13323.17|0
1706003700000|2024-01-23 09:55:00|13323.98|13323.98|13333.48|13333.48|13336.56|13336.56|13323.98|13323.98|0
1706004000000|2024-01-23 10:00:00|13334.6|13334.6|13336.42|13336.42|13336.53|13336.53|13328.79|13328.79|0
1706004300000|2024-01-23 10:05:00|13335.31|13335.31|13319.96|13319.96|13336.73|13336.73|13319.96|13319.96|0
1706004600000|2024-01-23 10:10:00|13319.48|13319.48|13309.56|13309.56|13324.31|13324.31|13309.56|13309.56|0
1706004900000|2024-01-23 10:15:00|13308.66|13308.66|13303.2|13303.2|13314.65|13314.65|13302.4|13302.4|0
1706005200000|2024-01-23 10:20:00|13304.01|13304.01|13315.96|13315.96|13315.96|13315.96|13304.01|13304.01|0
1706005500000|2024-01-23 10:25:00|13315.34|13315.34|13316.61|13316.61|13316.61|13316.61|13311.69|13311.69|0
1706005800000|2024-01-23 10:30:00|13317.34|13317.34|13298.55|13298.55|13321.74|13321.74|13298.55|13298.55|0
1706006100000|2024-01-23 10:35:00|13294.89|13294.89|13293.56|13293.56|13295.49|13295.49|13292.1|13292.1|0
1706006400000|2024-01-23 10:40:00|13294.37|13294.37|13280.25|13280.25|13303.47|13303.47|13280.25|13280.25|0
1706006700000|2024-01-23 10:45:00|13280.98|13280.98|13279.16|13279.16|13281.78|13281.78|13269.48|13269.48|0
1706007000000|2024-01-23 10:50:00|13280.53|13280.53|13289.19|13289.19|13289.92|13289.92|13280.53|13280.53|0
1706007300000|2024-01-23 10:55:00|13290|13290|13303.81|13303.81|13304.67|13304.67|13287.72|13287.72|0
1706007600000|2024-01-23 11:00:00|13304.72|13304.72|13311.58|13311.58|13311.58|13311.58|13304.72|13304.72|0
1706007900000|2024-01-23 11:05:00|13312.54|13312.54|13326.79|13326.79|13327.27|13327.27|13312.54|13312.54|0
1706008200000|2024-01-23 11:10:00|13328.38|13328.38|13332.78|13332.78|13332.95|13332.95|13328.38|13328.38|0
1706008500000|2024-01-23 11:15:00|13332.05|13332.05|13315.08|13315.08|13335.71|13335.71|13315.08|13315.08|0
1706008800000|2024-01-23 11:20:00|13315.98|13315.98|13317.65|13317.65|13317.99|13317.99|13313.95|13313.95|0
1706009100000|2024-01-23 11:25:00|13316.84|13316.84|13320.25|13320.25|13320.25|13320.25|13315.66|13315.66|0
1706009400000|2024-01-23 11:30:00|13321.06|13321.06|13326.89|13326.89|13331.25|13331.25|13320.52|13320.52|0
1706009700000|2024-01-23 11:35:00|13328.36|13328.36|13334.43|13334.43|13335.55|13335.55|13323.41|13323.41|0
1706010000000|2024-01-23 11:40:00|13335.23|13335.23|13324.02|13324.02|13335.23|13335.23|13322.41|13322.41|0
1706010300000|2024-01-23 11:45:00|13326.44|13326.44|13316.96|13316.96|13326.44|13326.44|13316.16|13316.16|0
1706010600000|2024-01-23 11:50:00|13316.06|13316.06|13320.73|13320.73|13320.73|13320.73|13315.4|13315.4|0
1706010900000|2024-01-23 11:55:00|13320.51|13320.51|13323.85|13323.85|13323.85|13323.85|13318.2|13318.2|0
1706011200000|2024-01-23 12:00:00|13325.31|13325.31|13331.85|13331.85|13331.85|13331.85|13324.97|13324.97|0
1706011500000|2024-01-23 12:05:00|13333.31|13333.31|13332.52|13332.52|13333.31|13333.31|13330.67|13330.67|0
1706011800000|2024-01-23 12:10:00|13333.31|13333.31|13335.25|13335.25|13336.16|13336.16|13331.9|13331.9|0
1706012100000|2024-01-23 12:15:00|13338.59|13338.59|13326.89|13326.89|13339.7|13339.7|13325.78|13325.78|0
1706012400000|2024-01-23 12:20:00|13324.69|13324.69|13329.31|13329.31|13329.31|13329.31|13324.42|13324.42|0
1706012700000|2024-01-23 12:25:00|13330.21|13330.21|13339.3|13339.3|13339.3|13339.3|13329.1|13329.1|0
1706013000000|2024-01-23 12:30:00|13338.34|13338.34|13323.29|13323.29|13342.27|13342.27|13320.43|13320.43|0
1706013300000|2024-01-23 12:35:00|13322.33|13322.33|13308.98|13308.98|13322.33|13322.33|13306.3|13306.3|0
1706013600000|2024-01-23 12:40:00|13307.27|13307.27|13294.24|13294.24|13307.27|13307.27|13294.24|13294.24|0
1706013900000|2024-01-23 12:45:00|13293.43|13293.43|13301.05|13301.05|13301.05|13301.05|13291.62|13291.62|0
1706014200000|2024-01-23 12:50:00|13301.86|13301.86|13303.54|13303.54|13305.99|13305.99|13301.64|13301.64|0
1706014500000|2024-01-23 12:55:00|13304.02|13304.02|13304.91|13304.91|13311|13311|13304.02|13304.02|0
1706014800000|2024-01-23 13:00:00|13304.43|13304.43|13317.87|13317.87|13318.33|13318.33|13304.43|13304.43|0
1706015100000|2024-01-23 13:05:00|13319.32|13319.32|13320.42|13320.42|13325.02|13325.02|13318.41|13318.41|0
1706015400000|2024-01-23 13:10:00|13318.88|13318.88|13320.97|13320.97|13320.97|13320.97|13318.88|13318.88|0
1706015700000|2024-01-23 13:15:00|13321.88|13321.88|13323.97|13323.97|13327.21|13327.21|13321.88|13321.88|0
1706016000000|2024-01-23 13:20:00|13322.86|13322.86|13329.1|13329.1|13330.06|13330.06|13321.4|13321.4|0
1706016300000|2024-01-23 13:25:00|13328.62|13328.62|13331.62|13331.62|13331.62|13331.62|13321.45|13321.45|0
1706016600000|2024-01-23 13:30:00|13330.51|13330.51|13336.82|13336.82|13340.26|13340.26|13327.53|13327.53|0
1706016900000|2024-01-23 13:35:00|13336.34|13336.34|13342.13|13342.13|13345.76|13345.76|13336.34|13336.34|0
1706017200000|2024-01-23 13:40:00|13342.94|13342.94|13341.8|13341.8|13345.06|13345.06|13339.87|13339.87|0
1706017500000|2024-01-23 13:45:00|13341.06|13341.06|13337.42|13337.42|13341.06|13341.06|13332.56|13332.56|0
1706017800000|2024-01-23 13:50:00|13338.16|13338.16|13337.77|13337.77|13339.93|13339.93|13335.31|13335.31|0
1706018100000|2024-01-23 13:55:00|13336.87|13336.87|13332.49|13332.49|13336.87|13336.87|13329.79|13329.79|0
1706018400000|2024-01-23 14:00:00|13331.76|13331.76|13335.01|13335.01|13335.01|13335.01|13328.73|13328.73|0
1706018700000|2024-01-23 14:05:00|13332.82|13332.82|13330.81|13330.81|13335.15|13335.15|13330.73|13330.73|0
1706019000000|2024-01-23 14:10:00|13328.89|13328.89|13341.04|13341.04|13341.85|13341.85|13328.89|13328.89|0
1706019300000|2024-01-23 14:15:00|13340.31|13340.31|13331.88|13331.88|13341.04|13341.04|13331.88|13331.88|0
1706019600000|2024-01-23 14:20:00|13330.29|13330.29|13333.12|13333.12|13334.92|13334.92|13326.08|13326.08|0
1706019900000|2024-01-23 14:25:00|13334.71|13334.71|13351.95|13351.95|13352.11|13352.11|13333.9|13333.9|0
1706020200000|2024-01-23 14:30:00|13354.36|13354.36|13343.91|13343.91|13373.19|13373.19|13343.91|13343.91|0
1706020500000|2024-01-23 14:35:00|13343.18|13343.18|13344.15|13344.15|13348.52|13348.52|13332.36|13332.36|0
1706020800000|2024-01-23 14:40:00|13341.88|13341.88|13329.78|13329.78|13341.88|13341.88|13319.43|13319.43|0
1706021100000|2024-01-23 14:45:00|13328.97|13328.97|13316.61|13316.61|13328.97|13328.97|13308.7|13308.7|0
1706021400000|2024-01-23 14:50:00|13317.42|13317.42|13284.84|13284.84|13317.42|13317.42|13284.05|13284.05|0
1706021700000|2024-01-23 14:55:00|13284.36|13284.36|13291.47|13291.47|13292.1|13292.1|13282.28|13282.28|0
1706022000000|2024-01-23 15:00:00|13292.27|13292.27|13279.22|13279.22|13295.2|13295.2|13273.62|13273.62|0
1706022300000|2024-01-23 15:05:00|13280.03|13280.03|13270.02|13270.02|13280.76|13280.76|13270.02|13270.02|0
1706022600000|2024-01-23 15:10:00|13268.56|13268.56|13256.72|13256.72|13281.41|13281.41|13256.72|13256.72|0
1706022900000|2024-01-23 15:15:00|13257.62|13257.62|13268.73|13268.73|13272.12|13272.12|13256.83|13256.83|0
1706023200000|2024-01-23 15:20:00|13266|13266|13231.8|13231.8|13266|13266|13231.8|13231.8|0
1706023500000|2024-01-23 15:25:00|13234.96|13234.96|13246.9|13246.9|13248.19|13248.19|13234.96|13234.96|0
1706023800000|2024-01-23 15:30:00|13243.6|13243.6|13225.02|13225.02|13244.4|13244.4|13219.95|13219.95|0
1706024100000|2024-01-23 15:35:00|13224.54|13224.54|13223.18|13223.18|13229.78|13229.78|13220.79|13220.79|0
1706024400000|2024-01-23 15:40:00|13221.72|13221.72|13197.85|13197.85|13222.62|13222.62|13197.85|13197.85|0
1706024700000|2024-01-23 15:45:00|13196.88|13196.88|13193.46|13193.46|13196.88|13196.88|13184.32|13184.32|0
1706025000000|2024-01-23 15:50:00|13192.72|13192.72|13166.95|13166.95|13193.36|13193.36|13160.2|13160.2|0
1706025300000|2024-01-23 15:55:00|13169.37|13169.37|13148.34|13148.34|13169.37|13169.37|13148.34|13148.34|0
1706025600000|2024-01-23 16:00:00|13147.86|13147.86|13160.26|13160.26|13160.26|13160.26|13145.81|13145.81|0
1706025900000|2024-01-23 16:05:00|13157.01|13157.01|13151|13151|13158.44|13158.44|13149.78|13149.78|0
1706026200000|2024-01-23 16:10:00|13150.2|13150.2|13133.92|13133.92|13155.27|13155.27|13133.92|13133.92|0
1706026500000|2024-01-23 16:15:00|13132.47|13132.47|13107.53|13107.53|13137.07|13137.07|13107.53|13107.53|0
1706026800000|2024-01-23 16:20:00|13106.63|13106.63|13094.25|13094.25|13106.63|13106.63|13090.83|13090.83|0
1706027100000|2024-01-23 16:25:00|13092.63|13092.63|13087.45|13087.45|13094.59|13094.59|13086.38|13086.38|0
1706084100000|2024-01-24 08:15:00|13079.19|13079.19|13051.9|13051.9|13083.34|13083.34|13051.9|13051.9|0
1706084400000|2024-01-24 08:20:00|13052.8|13052.8|13005.52|13005.52|13053.61|13053.61|13005.52|13005.52|0
1706084700000|2024-01-24 08:25:00|13001.86|13001.86|13005.69|13005.69|13005.69|13005.69|12980.4|12980.4|0
1706085000000|2024-01-24 08:30:00|13008.89|13008.89|13049.9|13049.9|13049.9|13049.9|13007.39|13007.39|0
1706085300000|2024-01-24 08:35:00|13051.71|13051.71|13042.41|13042.41|13053.84|13053.84|13042.41|13042.41|0
1706085600000|2024-01-24 08:40:00|13042.35|13042.35|12978.65|12978.65|13042.35|13042.35|12978.17|12978.17|0
1706085900000|2024-01-24 08:45:00|12975.94|12975.94|12993.68|12993.68|12999.75|12999.75|12975.23|12975.23|0
1706086200000|2024-01-24 08:50:00|12994.64|12994.64|13037.1|13037.1|13037.1|13037.1|12994.64|12994.64|0
1706086500000|2024-01-24 08:55:00|13038.9|13038.9|13045.97|13045.97|13051.57|13051.57|13038.9|13038.9|0
1706086800000|2024-01-24 09:00:00|13048.44|13048.44|13072.86|13072.86|13074.57|13074.57|13046.82|13046.82|0
1706087100000|2024-01-24 09:05:00|13073.34|13073.34|13081.52|13081.52|13081.52|13081.52|13071.99|13071.99|0
1706087400000|2024-01-24 09:10:00|13080.71|13080.71|13071.1|13071.1|13082.94|13082.94|13070.3|13070.3|0
1706087700000|2024-01-24 09:15:00|13069.3|13069.3|13064.86|13064.86|13071.65|13071.65|13064.18|13064.18|0
1706088000000|2024-01-24 09:20:00|13065.67|13065.67|13069.44|13069.44|13072.98|13072.98|13062.61|13062.61|0
1706088300000|2024-01-24 09:25:00|13068.46|13068.46|13046.2|13046.2|13068.46|13068.46|13046.2|13046.2|0
1706088600000|2024-01-24 09:30:00|13041.32|13041.32|13054.65|13054.65|13054.65|13054.65|13030.59|13030.59|0
1706088900000|2024-01-24 09:35:00|13056.12|13056.12|13089.46|13089.46|13089.72|13089.72|13056.12|13056.12|0
1706089200000|2024-01-24 09:40:00|13088.02|13088.02|13099.46|13099.46|13099.46|13099.46|13088.02|13088.02|0
1706089500000|2024-01-24 09:45:00|13100.26|13100.26|13091.8|13091.8|13105.2|13105.2|13091.63|13091.63|0
1706089800000|2024-01-24 09:50:00|13092.59|13092.59|13102.71|13102.71|13103.06|13103.06|13092.59|13092.59|0
1706090100000|2024-01-24 09:55:00|13101.8|13101.8|13116.12|13116.12|13118.32|13118.32|13101.8|13101.8|0
1706090400000|2024-01-24 10:00:00|13115.22|13115.22|13122.03|13122.03|13125.86|13125.86|13115.22|13115.22|0
1706090700000|2024-01-24 10:05:00|13122.76|13122.76|13117.82|13117.82|13122.76|13122.76|13117.82|13117.82|0
1706091000000|2024-01-24 10:10:00|13115.63|13115.63|13113.76|13113.76|13117.09|13117.09|13112.32|13112.32|0
1706091300000|2024-01-24 10:15:00|13111.4|13111.4|13102.37|13102.37|13114.5|13114.5|13102.37|13102.37|0
1706091600000|2024-01-24 10:20:00|13100.93|13100.93|13133.4|13133.4|13133.4|13133.4|13100.6|13100.6|0
1706091900000|2024-01-24 10:25:00|13134.3|13134.3|13142.74|13142.74|13142.74|13142.74|13134.3|13134.3|0
1706092200000|2024-01-24 10:30:00|13145.17|13145.17|13149.22|13149.22|13150.03|13150.03|13145.17|13145.17|0
1706092500000|2024-01-24 10:35:00|13148.42|13148.42|13148.78|13148.78|13148.87|13148.87|13146.2|13146.2|0
1706092800000|2024-01-24 10:40:00|13147.67|13147.67|13136.62|13136.62|13151.61|13151.61|13136.62|13136.62|0
1706093100000|2024-01-24 10:45:00|13135.89|13135.89|13135.91|13135.91|13136.23|13136.23|13134.62|13134.62|0
1706093400000|2024-01-24 10:50:00|13136.72|13136.72|13145.25|13145.25|13147.31|13147.31|13136.72|13136.72|0
1706093700000|2024-01-24 10:55:00|13146.86|13146.86|13143.41|13143.41|13146.86|13146.86|13140.37|13140.37|0
1706094000000|2024-01-24 11:00:00|13145.21|13145.21|13137.86|13137.86|13146.02|13146.02|13137.86|13137.86|0
1706094300000|2024-01-24 11:05:00|13137.12|13137.12|13147.67|13147.67|13147.67|13147.67|13134.57|13134.57|0
1706094600000|2024-01-24 11:10:00|13150.16|13150.16|13142.45|13142.45|13151.17|13151.17|13138.95|13138.95|0
1706094900000|2024-01-24 11:15:00|13143.35|13143.35|13147.84|13147.84|13148.65|13148.65|13142.08|13142.08|0
1706095200000|2024-01-24 11:20:00|13147.04|13147.04|13134.11|13134.11|13147.04|13147.04|13131.56|13131.56|0
1706095500000|2024-01-24 11:25:00|13134.92|13134.92|13142.32|13142.32|13142.32|13142.32|13134.92|13134.92|0
1706095800000|2024-01-24 11:30:00|13145.25|13145.25|13145.58|13145.58|13150.76|13150.76|13143.5|13143.5|0
1706096100000|2024-01-24 11:35:00|13146.48|13146.48|13141.64|13141.64|13146.48|13146.48|13141.41|13141.41|0
1706096400000|2024-01-24 11:40:00|13142.26|13142.26|13134.6|13134.6|13143.8|13143.8|13134.6|13134.6|0
1706096700000|2024-01-24 11:45:00|13133.48|13133.48|13123.45|13123.45|13133.48|13133.48|13122.99|13122.99|0
1706097000000|2024-01-24 11:50:00|13122.49|13122.49|13109.61|13109.61|13122.97|13122.97|13109.61|13109.61|0
1706097300000|2024-01-24 11:55:00|13108.88|13108.88|13099.9|13099.9|13108.88|13108.88|13096.14|13096.14|0
1706097600000|2024-01-24 12:00:00|13100.63|13100.63|13100.2|13100.2|13103.01|13103.01|13096.52|13096.52|0
1706097900000|2024-01-24 12:05:00|13098.74|13098.74|13110.28|13110.28|13111.31|13111.31|13098.74|13098.74|0
1706098200000|2024-01-24 12:10:00|13111.52|13111.52|13092.1|13092.1|13111.52|13111.52|13088.73|13088.73|0
1706098500000|2024-01-24 12:15:00|13091.64|13091.64|13089.65|13089.65|13091.64|13091.64|13085.75|13085.75|0
1706098800000|2024-01-24 12:20:00|13089.17|13089.17|13078.44|13078.44|13089.17|13089.17|13077.63|13077.63|0
1706099100000|2024-01-24 12:25:00|13079.25|13079.25|13075.65|13075.65|13080.26|13080.26|13075.65|13075.65|0
1706099400000|2024-01-24 12:30:00|13075.88|13075.88|13084.45|13084.45|13085.26|13085.26|13075.69|13075.69|0
1706099700000|2024-01-24 12:35:00|13083.72|13083.72|13078.99|13078.99|13089.06|13089.06|13078.99|13078.99|0
1706100000000|2024-01-24 12:40:00|13079.8|13079.8|13083.26|13083.26|13083.74|13083.74|13079.68|13079.68|0
1706100300000|2024-01-24 12:45:00|13084.07|13084.07|13088.58|13088.58|13089.57|13089.57|13084.07|13084.07|0
1706100600000|2024-01-24 12:50:00|13089.39|13089.39|13094.41|13094.41|13094.41|13094.41|13089.39|13089.39|0
1706100900000|2024-01-24 12:55:00|13096.61|13096.61|13091.42|13091.42|13096.61|13096.61|13091.42|13091.42|0
1706101200000|2024-01-24 13:00:00|13092.16|13092.16|13101.8|13101.8|13104.95|13104.95|13092.16|13092.16|0
1706101500000|2024-01-24 13:05:00|13102.54|13102.54|13100.09|13100.09|13107.23|13107.23|13100.09|13100.09|0
1706101800000|2024-01-24 13:10:00|13099.61|13099.61|13096.77|13096.77|13100.34|13100.34|13094.74|13094.74|0
1706102100000|2024-01-24 13:15:00|13097.25|13097.25|13097.22|13097.22|13098.12|13098.12|13091.82|13091.82|0
1706102400000|2024-01-24 13:20:00|13098.81|13098.81|13099.25|13099.25|13102.31|13102.31|13098.47|13098.47|0
1706102700000|2024-01-24 13:25:00|13099.99|13099.99|13102.83|13102.83|13111.07|13111.07|13099.99|13099.99|0
1706103000000|2024-01-24 13:30:00|13103.64|13103.64|13119.12|13119.12|13120.89|13120.89|13102.83|13102.83|0
1706103300000|2024-01-24 13:35:00|13120.92|13120.92|13118.21|13118.21|13121.72|13121.72|13115.77|13115.77|0
1706103600000|2024-01-24 13:40:00|13117.31|13117.31|13113.23|13113.23|13117.31|13117.31|13108.28|13108.28|0
1706103900000|2024-01-24 13:45:00|13112.42|13112.42|13111.23|13111.23|13117.36|13117.36|13111.23|13111.23|0
1706104200000|2024-01-24 13:50:00|13112.04|13112.04|13104.95|13104.95|13112.94|13112.94|13104.15|13104.15|0
1706104500000|2024-01-24 13:55:00|13104.22|13104.22|13102.55|13102.55|13104.22|13104.22|13101.22|13101.22|0
1706104800000|2024-01-24 14:00:00|13103.34|13103.34|13102.63|13102.63|13104.53|13104.53|13099.6|13099.6|0
1706105100000|2024-01-24 14:05:00|13102.15|13102.15|13108.05|13108.05|13108.84|13108.84|13099.9|13099.9|0
1706105400000|2024-01-24 14:10:00|13108.85|13108.85|13108.38|13108.38|13111.08|13111.08|13108.38|13108.38|0
1706105700000|2024-01-24 14:15:00|13109.28|13109.28|13111.82|13111.82|13114.62|13114.62|13109.28|13109.28|0
1706106000000|2024-01-24 14:20:00|13112.72|13112.72|13117.26|13117.26|13117.26|13117.26|13112.57|13112.57|0
1706106300000|2024-01-24 14:25:00|13118|13118|13122.8|13122.8|13124.09|13124.09|13115.4|13115.4|0
1706106600000|2024-01-24 14:30:00|13123.28|13123.28|13115.86|13115.86|13124.39|13124.39|13107.45|13107.45|0
1706106900000|2024-01-24 14:35:00|13116.47|13116.47|13122.01|13122.01|13131.94|13131.94|13115.01|13115.01|0
1706107200000|2024-01-24 14:40:00|13122.82|13122.82|13125.17|13125.17|13127.78|13127.78|13122.64|13122.64|0
1706107500000|2024-01-24 14:45:00|13124.84|13124.84|13123.41|13123.41|13127.37|13127.37|13117.62|13117.62|0
1706107800000|2024-01-24 14:50:00|13124.38|13124.38|13118.67|13118.67|13124.38|13124.38|13108.49|13108.49|0
1706108100000|2024-01-24 14:55:00|13119.57|13119.57|13120.36|13120.36|13125.73|13125.73|13119.57|13119.57|0
1706108400000|2024-01-24 15:00:00|13122.96|13122.96|13113.65|13113.65|13122.98|13122.98|13113.59|13113.59|0
1706108700000|2024-01-24 15:05:00|13113.17|13113.17|13130.73|13130.73|13132.44|13132.44|13112.37|13112.37|0
1706109000000|2024-01-24 15:10:00|13127.98|13127.98|13130.87|13130.87|13130.87|13130.87|13123.81|13123.81|0
1706109300000|2024-01-24 15:15:00|13130.07|13130.07|13130.52|13130.52|13135.44|13135.44|13126.45|13126.45|0
1706109600000|2024-01-24 15:20:00|13129.13|13129.13|13132.64|13132.64|13132.64|13132.64|13125.37|13125.37|0
1706109900000|2024-01-24 15:25:00|13133.55|13133.55|13142.25|13142.25|13142.25|13142.25|13133.55|13133.55|0
1706110200000|2024-01-24 15:30:00|13143.06|13143.06|13132.15|13132.15|13144.25|13144.25|13132.15|13132.15|0
1706110500000|2024-01-24 15:35:00|13132.36|13132.36|13130.77|13130.77|13132.85|13132.85|13129.68|13129.68|0
1706110800000|2024-01-24 15:40:00|13131.56|13131.56|13142.16|13142.16|13143.06|13143.06|13131.08|13131.08|0
1706111100000|2024-01-24 15:45:00|13143.39|13143.39|13134.85|13134.85|13146.33|13146.33|13134.85|13134.85|0
1706111400000|2024-01-24 15:50:00|13134.04|13134.04|13133.66|13133.66|13134.04|13134.04|13127.79|13127.79|0
1706111700000|2024-01-24 15:55:00|13132.87|13132.87|13132.81|13132.81|13135.11|13135.11|13129.18|13129.18|0
1706112000000|2024-01-24 16:00:00|13133.43|13133.43|13133.43|13133.43|13135.77|13135.77|13127.83|13127.83|0
1706112300000|2024-01-24 16:05:00|13132.62|13132.62|13105.35|13105.35|13132.62|13132.62|13105.35|13105.35|0
1706112600000|2024-01-24 16:10:00|13105.83|13105.83|13118.6|13118.6|13119.5|13119.5|13105.83|13105.83|0
1706112900000|2024-01-24 16:15:00|13119.39|13119.39|13129.39|13129.39|13130.6|13130.6|13119.39|13119.39|0
1706113200000|2024-01-24 16:20:00|13130.5|13130.5|13130.21|13130.21|13132.17|13132.17|13125.78|13125.78|0
1706113500000|2024-01-24 16:25:00|13131.02|13131.02|13132.92|13132.92|13136.06|13136.06|13130.23|13130.23|0
1706170500000|2024-01-25 08:15:00|13084.39|13084.39|13094.13|13094.13|13101.74|13101.74|13083.49|13083.49|0
1706170800000|2024-01-25 08:20:00|13097.06|13097.06|13090.91|13090.91|13097.06|13097.06|13087.23|13087.23|0
1706171100000|2024-01-25 08:25:00|13091.72|13091.72|13090.44|13090.44|13091.72|13091.72|13087.9|13087.9|0
1706171400000|2024-01-25 08:30:00|13089.82|13089.82|13113.85|13113.85|13116.83|13116.83|13089.82|13089.82|0
1706171700000|2024-01-25 08:35:00|13110.96|13110.96|13115.34|13115.34|13115.95|13115.95|13107.31|13107.31|0
1706172000000|2024-01-25 08:40:00|13116.78|13116.78|13108.69|13108.69|13127.03|13127.03|13107.88|13107.88|0
1706172300000|2024-01-25 08:45:00|13109.49|13109.49|13104.01|13104.01|13111.15|13111.15|13104.01|13104.01|0
1706172600000|2024-01-25 08:50:00|13105.47|13105.47|13109.58|13109.58|13113.16|13113.16|13104.76|13104.76|0
1706172900000|2024-01-25 08:55:00|13110.48|13110.48|13121.69|13121.69|13121.69|13121.69|13110.48|13110.48|0
1706173200000|2024-01-25 09:00:00|13122.8|13122.8|13107.56|13107.56|13122.8|13122.8|13098.84|13098.84|0
1706173500000|2024-01-25 09:05:00|13107.08|13107.08|13117.55|13117.55|13117.55|13117.55|13106.25|13106.25|0
1706173800000|2024-01-25 09:10:00|13118.99|13118.99|13106.06|13106.06|13119.89|13119.89|13106.06|13106.06|0
1706174100000|2024-01-25 09:15:00|13107.53|13107.53|13102.67|13102.67|13107.59|13107.59|13102.67|13102.67|0
1706174400000|2024-01-25 09:20:00|13102.05|13102.05|13091.23|13091.23|13102.05|13102.05|13091.23|13091.23|0
1706174700000|2024-01-25 09:25:00|13090.61|13090.61|13085.39|13085.39|13090.61|13090.61|13077.59|13077.59|0
1706175000000|2024-01-25 09:30:00|13084.28|13084.28|13076.86|13076.86|13084.28|13084.28|13072.41|13072.41|0
1706175300000|2024-01-25 09:35:00|13077.67|13077.67|13087.98|13087.98|13087.98|13087.98|13077.67|13077.67|0
1706175600000|2024-01-25 09:40:00|13087.08|13087.08|13094.1|13094.1|13094.1|13094.1|13087.08|13087.08|0
1706175900000|2024-01-25 09:45:00|13093.13|13093.13|13090.5|13090.5|13093.13|13093.13|13089.89|13089.89|0
1706176200000|2024-01-25 09:50:00|13093.66|13093.66|13084.77|13084.77|13093.66|13093.66|13082.39|13082.39|0
1706176500000|2024-01-25 09:55:00|13085.58|13085.58|13094.26|13094.26|13094.26|13094.26|13085.52|13085.52|0
1706176800000|2024-01-25 10:00:00|13093.14|13093.14|13086.07|13086.07|13093.14|13093.14|13086.07|13086.07|0
1706177100000|2024-01-25 10:05:00|13085.59|13085.59|13075.71|13075.71|13085.59|13085.59|13075.71|13075.71|0
1706177400000|2024-01-25 10:10:00|13073.49|13073.49|13070.23|13070.23|13073.49|13073.49|13068.28|13068.28|0
1706177700000|2024-01-25 10:15:00|13072.62|13072.62|13067.81|13067.81|13073.41|13073.41|13066.7|13066.7|0
1706178000000|2024-01-25 10:20:00|13067.33|13067.33|13071.58|13071.58|13071.58|13071.58|13067.33|13067.33|0
1706178300000|2024-01-25 10:25:00|13068.73|13068.73|13053.85|13053.85|13068.73|13068.73|13053.85|13053.85|0
1706178600000|2024-01-25 10:30:00|13050.92|13050.92|13052.05|13052.05|13052.55|13052.55|13049.47|13049.47|0
1706178900000|2024-01-25 10:35:00|13052.78|13052.78|13060.68|13060.68|13061.41|13061.41|13052.55|13052.55|0
1706179200000|2024-01-25 10:40:00|13061.79|13061.79|13065.51|13065.51|13065.51|13065.51|13061.52|13061.52|0
1706179500000|2024-01-25 10:45:00|13064.77|13064.77|13065.2|13065.2|13066.24|13066.24|13064.77|13064.77|0
1706179800000|2024-01-25 10:50:00|13064.39|13064.39|13058.69|13058.69|13064.39|13064.39|13057.88|13057.88|0
1706180100000|2024-01-25 10:55:00|13058.46|13058.46|13050.96|13050.96|13058.46|13058.46|13050.96|13050.96|0
1706180400000|2024-01-25 11:00:00|13053.34|13053.34|13047.24|13047.24|13063.75|13063.75|13045.51|13045.51|0
1706180700000|2024-01-25 11:05:00|13050.41|13050.41|13051.56|13051.56|13053.21|13053.21|13050.41|13050.41|0
1706181000000|2024-01-25 11:10:00|13053.03|13053.03|13058.6|13058.6|13060.19|13060.19|13053.03|13053.03|0
1706181300000|2024-01-25 11:15:00|13059.22|13059.22|13054.08|13054.08|13060.3|13060.3|13053.5|13053.5|0
1706181600000|2024-01-25 11:20:00|13053.27|13053.27|13067.01|13067.01|13067.01|13067.01|13052.73|13052.73|0
1706181900000|2024-01-25 11:25:00|13067.8|13067.8|13060.1|13060.1|13068.77|13068.77|13060.1|13060.1|0
1706182200000|2024-01-25 11:30:00|13060.72|13060.72|13051.74|13051.74|13060.72|13060.72|13051.74|13051.74|0
1706182500000|2024-01-25 11:35:00|13051.51|13051.51|13052.4|13052.4|13053.21|13053.21|13051.44|13051.44|0
1706182800000|2024-01-25 11:40:00|13053.21|13053.21|13059.25|13059.25|13061.44|13061.44|13053.21|13053.21|0
1706183100000|2024-01-25 11:45:00|13058.63|13058.63|13059.06|13059.06|13060.18|13060.18|13057.78|13057.78|0
1706183400000|2024-01-25 11:50:00|13059.79|13059.79|13052.86|13052.86|13059.79|13059.79|13052.61|13052.61|0
1706183700000|2024-01-25 11:55:00|13053.67|13053.67|13052.79|13052.79|13055.82|13055.82|13052.79|13052.79|0
1706184000000|2024-01-25 12:00:00|13054.25|13054.25|13055.52|13055.52|13056.9|13056.9|13054.25|13054.25|0
1706184300000|2024-01-25 12:05:00|13056.43|13056.43|13055.69|13055.69|13056.43|13056.43|13054.88|13054.88|0
1706184600000|2024-01-25 12:10:00|13058.08|13058.08|13053.26|13053.26|13059.67|13059.67|13053.26|13053.26|0
1706184900000|2024-01-25 12:15:00|13052.65|13052.65|13044.74|13044.74|13052.65|13052.65|13043.45|13043.45|0
1706185200000|2024-01-25 12:20:00|13044.01|13044.01|13039.81|13039.81|13045.44|13045.44|13039.66|13039.66|0
1706185500000|2024-01-25 12:25:00|13038.91|13038.91|13033.69|13033.69|13038.91|13038.91|13030.25|13030.25|0
1706185800000|2024-01-25 12:30:00|13031.49|13031.49|13022.42|13022.42|13031.49|13031.49|13020.15|13020.15|0
1706186100000|2024-01-25 12:35:00|13022.65|13022.65|13025.9|13025.9|13028.36|13028.36|13022.65|13022.65|0
1706186400000|2024-01-25 12:40:00|13027.13|13027.13|13028.25|13028.25|13028.86|13028.86|13026.32|13026.32|0
1706186700000|2024-01-25 12:45:00|13028.98|13028.98|13028.32|13028.32|13030.57|13030.57|13028.32|13028.32|0
1706187000000|2024-01-25 12:50:00|13027.84|13027.84|13028.3|13028.3|13028.3|13028.3|13025.51|13025.51|0
1706187300000|2024-01-25 12:55:00|13025.92|13025.92|13019.43|13019.43|13027.55|13027.55|13018.64|13018.64|0
1706187600000|2024-01-25 13:00:00|13020.17|13020.17|13011.61|13011.61|13021.76|13021.76|13006.33|13006.33|0
1706187900000|2024-01-25 13:05:00|13015.19|13015.19|13020.29|13020.29|13020.29|13020.29|13015.19|13015.19|0
1706188200000|2024-01-25 13:10:00|13018.85|13018.85|13018.63|13018.63|13019.33|13019.33|13017.16|13017.16|0
1706188500000|2024-01-25 13:15:00|13017.01|13017.01|13022.04|13022.04|13022.04|13022.04|13014.12|13014.12|0
1706188800000|2024-01-25 13:20:00|13021.81|13021.81|13038.53|13038.53|13040.41|13040.41|13020.78|13020.78|0
1706189100000|2024-01-25 13:25:00|13039.34|13039.34|13048.7|13048.7|13053.24|13053.24|13039.34|13039.34|0
1706189400000|2024-01-25 13:30:00|13050.5|13050.5|13067.97|13067.97|13067.97|13067.97|13025.01|13025.01|0
1706189700000|2024-01-25 13:35:00|13068.78|13068.78|13083.68|13083.68|13084.48|13084.48|13064.58|13064.58|0
1706190000000|2024-01-25 13:40:00|13082.87|13082.87|13063.56|13063.56|13083.68|13083.68|13063.56|13063.56|0
1706190300000|2024-01-25 13:45:00|13066.74|13066.74|13076.03|13076.03|13078.8|13078.8|13066.74|13066.74|0
1706190600000|2024-01-25 13:50:00|13073.52|13073.52|13084.15|13084.15|13084.15|13084.15|13071.32|13071.32|0
1706190900000|2024-01-25 13:55:00|13084.77|13084.77|13089.51|13089.51|13090.47|13090.47|13078.13|13078.13|0
1706191200000|2024-01-25 14:00:00|13088.61|13088.61|13114.06|13114.06|13114.06|13114.06|13087.63|13087.63|0
1706191500000|2024-01-25 14:05:00|13113.33|13113.33|13116.94|13116.94|13117.67|13117.67|13108.54|13108.54|0
1706191800000|2024-01-25 14:10:00|13116.2|13116.2|13141.37|13141.37|13142.95|13142.95|13115.23|13115.23|0
1706192100000|2024-01-25 14:15:00|13140.45|13140.45|13142.12|13142.12|13145.58|13145.58|13136.74|13136.74|0
1706192400000|2024-01-25 14:20:00|13141.38|13141.38|13152.1|13152.1|13152.1|13152.1|13141.38|13141.38|0
1706192700000|2024-01-25 14:25:00|13149.18|13149.18|13146.04|13146.04|13151.11|13151.11|13146.04|13146.04|0
1706193000000|2024-01-25 14:30:00|13145.81|13145.81|13145.4|13145.4|13150.99|13150.99|13133|13133|0
1706193300000|2024-01-25 14:35:00|13144.92|13144.92|13140.52|13140.52|13153.23|13153.23|13140.52|13140.52|0
1706193600000|2024-01-25 14:40:00|13139.85|13139.85|13136.53|13136.53|13144.53|13144.53|13134.09|13134.09|0
1706193900000|2024-01-25 14:45:00|13137.33|13137.33|13153.36|13153.36|13154.98|13154.98|13135.13|13135.13|0
1706194200000|2024-01-25 14:50:00|13154.17|13154.17|13167.55|13167.55|13167.55|13167.55|13154.17|13154.17|0
1706194500000|2024-01-25 14:55:00|13168.35|13168.35|13180.04|13180.04|13180.04|13180.04|13161.9|13161.9|0
1706194800000|2024-01-25 15:00:00|13181.16|13181.16|13162.94|13162.94|13181.16|13181.16|13151.38|13151.38|0
1706195100000|2024-01-25 15:05:00|13164.63|13164.63|13181.25|13181.25|13181.25|13181.25|13164.63|13164.63|0
1706195400000|2024-01-25 15:10:00|13180.35|13180.35|13178.58|13178.58|13180.35|13180.35|13177.29|13177.29|0
1706195700000|2024-01-25 15:15:00|13177.85|13177.85|13180.59|13180.59|13180.59|13180.59|13174.53|13174.53|0
1706196000000|2024-01-25 15:20:00|13181.56|13181.56|13190.75|13190.75|13190.75|13190.75|13180.11|13180.11|0
1706196300000|2024-01-25 15:25:00|13190.02|13190.02|13185.77|13185.77|13191.31|13191.31|13183.28|13183.28|0
1706196600000|2024-01-25 15:30:00|13186.23|13186.23|13191.03|13191.03|13198.73|13198.73|13186.23|13186.23|0
1706196900000|2024-01-25 15:35:00|13191.76|13191.76|13191.01|13191.01|13195.71|13195.71|13188.85|13188.85|0
1706197200000|2024-01-25 15:40:00|13193.39|13193.39|13186.67|13186.67|13193.39|13193.39|13186.67|13186.67|0
1706197500000|2024-01-25 15:45:00|13183.43|13183.43|13176.5|13176.5|13184.3|13184.3|13175.88|13175.88|0
1706197800000|2024-01-25 15:50:00|13176.27|13176.27|13162.22|13162.22|13176.5|13176.5|13161.36|13161.36|0
1706198100000|2024-01-25 15:55:00|13161.48|13161.48|13166.45|13166.45|13166.45|13166.45|13161|13161|0
1706198400000|2024-01-25 16:00:00|13165.72|13165.72|13162.54|13162.54|13168.37|13168.37|13162.54|13162.54|0
1706198700000|2024-01-25 16:05:00|13163.44|13163.44|13165.07|13165.07|13167.88|13167.88|13162.73|13162.73|0
1706199000000|2024-01-25 16:10:00|13164.28|13164.28|13179.4|13179.4|13179.88|13179.88|13164.28|13164.28|0
1706199300000|2024-01-25 16:15:00|13178.92|13178.92|13176.2|13176.2|13185.16|13185.16|13175.24|13175.24|0
1706199600000|2024-01-25 16:20:00|13175.46|13175.46|13174.27|13174.27|13176.38|13176.38|13170.32|13170.32|0
1706199900000|2024-01-25 16:25:00|13173.78|13173.78|13178.28|13178.28|13180.71|13180.71|13165.17|13165.17|0
1706256900000|2024-01-26 08:15:00|13128.38|13128.38|13151.97|13151.97|13151.97|13151.97|13128.38|13128.38|0
1706257200000|2024-01-26 08:20:00|13151.07|13151.07|13153.79|13153.79|13154.69|13154.69|13133.83|13133.83|0
1706257500000|2024-01-26 08:25:00|13151.87|13151.87|13140.16|13140.16|13151.87|13151.87|13140.16|13140.16|0
1706257800000|2024-01-26 08:30:00|13139.35|13139.35|13141.78|13141.78|13141.78|13141.78|13131.07|13131.07|0
1706258100000|2024-01-26 08:35:00|13141.05|13141.05|13153.3|13153.3|13153.3|13153.3|13137.19|13137.19|0
1706258400000|2024-01-26 08:40:00|13156.91|13156.91|13164.11|13164.11|13164.11|13164.11|13147.21|13147.21|0
1706258700000|2024-01-26 08:45:00|13167.29|13167.29|13190.12|13190.12|13190.83|13190.83|13167.29|13167.29|0
1706259000000|2024-01-26 08:50:00|13194.1|13194.1|13203|13203|13203|13203|13194.1|13194.1|0
1706259300000|2024-01-26 08:55:00|13203.96|13203.96|13193.86|13193.86|13205.25|13205.25|13193.86|13193.86|0
1706259600000|2024-01-26 09:00:00|13194.59|13194.59|13171.42|13171.42|13194.59|13194.59|13171.42|13171.42|0
1706259900000|2024-01-26 09:05:00|13169.49|13169.49|13142.88|13142.88|13169.49|13169.49|13140.12|13140.12|0
1706260200000|2024-01-26 09:10:00|13141.44|13141.44|13147.19|13147.19|13147.19|13147.19|13141.44|13141.44|0
1706260500000|2024-01-26 09:15:00|13155.23|13155.23|13164.72|13164.72|13167.43|13167.43|13155.23|13155.23|0
1706260800000|2024-01-26 09:20:00|13163.11|13163.11|13174.24|13174.24|13174.24|13174.24|13163.11|13163.11|0
1706261100000|2024-01-26 09:25:00|13177.17|13177.17|13174.88|13174.88|13177.17|13177.17|13166.17|13166.17|0
1706261400000|2024-01-26 09:30:00|13175.78|13175.78|13181.68|13181.68|13187.11|13187.11|13175.78|13175.78|0
1706261700000|2024-01-26 09:35:00|13182.58|13182.58|13196.18|13196.18|13196.86|13196.86|13182.58|13182.58|0
1706262000000|2024-01-26 09:40:00|13197.64|13197.64|13220.71|13220.71|13220.71|13220.71|13197.51|13197.51|0
1706262300000|2024-01-26 09:45:00|13222.94|13222.94|13206.02|13206.02|13223.06|13223.06|13206.02|13206.02|0
1706262600000|2024-01-26 09:50:00|13206.5|13206.5|13200.57|13200.57|13206.5|13206.5|13197.82|13197.82|0
1706262900000|2024-01-26 09:55:00|13198.98|13198.98|13203.76|13203.76|13203.76|13203.76|13195.51|13195.51|0
1706263200000|2024-01-26 10:00:00|13204.38|13204.38|13186.7|13186.7|13205.19|13205.19|13185.24|13185.24|0
1706263500000|2024-01-26 10:05:00|13187.61|13187.61|13199.94|13199.94|13199.94|13199.94|13187.61|13187.61|0
1706263800000|2024-01-26 10:10:00|13200.74|13200.74|13216.81|13216.81|13216.81|13216.81|13200.74|13200.74|0
1706264100000|2024-01-26 10:15:00|13215.91|13215.91|13219.02|13219.02|13225.89|13225.89|13215.91|13215.91|0
1706264400000|2024-01-26 10:20:00|13219.98|13219.98|13217.42|13217.42|13219.98|13219.98|13216.14|13216.14|0
1706264700000|2024-01-26 10:25:00|13216.93|13216.93|13212.35|13212.35|13216.93|13216.93|13207|13207|0
1706265000000|2024-01-26 10:30:00|13211.62|13211.62|13224.94|13224.94|13224.94|13224.94|13210.81|13210.81|0
1706265300000|2024-01-26 10:35:00|13227.17|13227.17|13219.98|13219.98|13227.17|13227.17|13219.25|13219.25|0
1706265600000|2024-01-26 10:40:00|13217.56|13217.56|13226.73|13226.73|13226.73|13226.73|13217.56|13217.56|0
1706265900000|2024-01-26 10:45:00|13224.51|13224.51|13221.68|13221.68|13224.51|13224.51|13217.9|13217.9|0
1706266200000|2024-01-26 10:50:00|13220.87|13220.87|13220.93|13220.93|13221.98|13221.98|13216.46|13216.46|0
1706266500000|2024-01-26 10:55:00|13223.18|13223.18|13225.74|13225.74|13227.13|13227.13|13219.48|13219.48|0
1706266800000|2024-01-26 11:00:00|13226.65|13226.65|13234.39|13234.39|13234.39|13234.39|13225.93|13225.93|0
1706267100000|2024-01-26 11:05:00|13235.2|13235.2|13230.77|13230.77|13236.97|13236.97|13229.21|13229.21|0
1706267400000|2024-01-26 11:10:00|13229.18|13229.18|13223.93|13223.93|13229.18|13229.18|13219.84|13219.84|0
1706267700000|2024-01-26 11:15:00|13221.46|13221.46|13211.08|13211.08|13223.14|13223.14|13210.6|13210.6|0
1706268000000|2024-01-26 11:20:00|13211.99|13211.99|13211.6|13211.6|13211.99|13211.99|13208.27|13208.27|0
1706268300000|2024-01-26 11:25:00|13212.56|13212.56|13225.37|13225.37|13225.37|13225.37|13212.56|13212.56|0
1706268600000|2024-01-26 11:30:00|13224.89|13224.89|13211.08|13211.08|13225.69|13225.69|13211.08|13211.08|0
1706268900000|2024-01-26 11:35:00|13209.97|13209.97|13189.71|13189.71|13209.97|13209.97|13189.71|13189.71|0
1706269200000|2024-01-26 11:40:00|13188.6|13188.6|13184.41|13184.41|13188.6|13188.6|13182.05|13182.05|0
1706269500000|2024-01-26 11:45:00|13184.89|13184.89|13177.9|13177.9|13184.89|13184.89|13175.2|13175.2|0
1706269800000|2024-01-26 11:50:00|13178.81|13178.81|13172.54|13172.54|13178.81|13178.81|13169.66|13169.66|0
1706270100000|2024-01-26 11:55:00|13171.73|13171.73|13158.59|13158.59|13171.73|13171.73|13155.74|13155.74|0
1706270400000|2024-01-26 12:00:00|13160.39|13160.39|13171.62|13171.62|13171.62|13171.62|13160.39|13160.39|0
1706270700000|2024-01-26 12:05:00|13172.52|13172.52|13175.43|13175.43|13178.1|13178.1|13172.52|13172.52|0
1706271000000|2024-01-26 12:10:00|13175.66|13175.66|13180.08|13180.08|13182.3|13182.3|13175.66|13175.66|0
1706271300000|2024-01-26 12:15:00|13180.98|13180.98|13183.94|13183.94|13183.94|13183.94|13179.87|13179.87|0
1706271600000|2024-01-26 12:20:00|13184.74|13184.74|13196.75|13196.75|13196.75|13196.75|13184.74|13184.74|0
1706271900000|2024-01-26 12:25:00|13196.98|13196.98|13199.23|13199.23|13199.23|13199.23|13196.98|13196.98|0
1706272200000|2024-01-26 12:30:00|13199.85|13199.85|13221.3|13221.3|13221.3|13221.3|13199.85|13199.85|0
1706272500000|2024-01-26 12:35:00|13222.41|13222.41|13241.17|13241.17|13241.17|13241.17|13221.3|13221.3|0
1706272800000|2024-01-26 12:40:00|13241.98|13241.98|13246.66|13246.66|13246.66|13246.66|13236.9|13236.9|0
1706273100000|2024-01-26 12:45:00|13247.39|13247.39|13258.07|13258.07|13258.07|13258.07|13247.39|13247.39|0
1706273400000|2024-01-26 12:50:00|13256.44|13256.44|13264.85|13264.85|13265.75|13265.75|13255.96|13255.96|0
1706273700000|2024-01-26 12:55:00|13264.04|13264.04|13255.44|13255.44|13264.04|13264.04|13253.92|13253.92|0
1706274000000|2024-01-26 13:00:00|13254.54|13254.54|13273.43|13273.43|13273.43|13273.43|13249.66|13249.66|0
1706274300000|2024-01-26 13:05:00|13273.89|13273.89|13277.14|13277.14|13279.63|13279.63|13273.89|13273.89|0
1706274600000|2024-01-26 13:10:00|13279.52|13279.52|13282.95|13282.95|13283.1|13283.1|13276.86|13276.86|0
1706274900000|2024-01-26 13:15:00|13284.41|13284.41|13275.65|13275.65|13284.41|13284.41|13275.62|13275.62|0
1706275200000|2024-01-26 13:20:00|13276.13|13276.13|13277.06|13277.06|13280.27|13280.27|13274.49|13274.49|0
1706275500000|2024-01-26 13:25:00|13276.44|13276.44|13253.84|13253.84|13276.44|13276.44|13253.84|13253.84|0
1706275800000|2024-01-26 13:30:00|13253.36|13253.36|13243.08|13243.08|13276.96|13276.96|13242.35|13242.35|0
1706276100000|2024-01-26 13:35:00|13244.55|13244.55|13260.02|13260.02|13260.82|13260.82|13244.55|13244.55|0
1706276400000|2024-01-26 13:40:00|13262.35|13262.35|13288.7|13288.7|13288.7|13288.7|13262.35|13262.35|0
1706276700000|2024-01-26 13:45:00|13287.97|13287.97|13300.99|13300.99|13301.89|13301.89|13285.04|13285.04|0
1706277000000|2024-01-26 13:50:00|13301.22|13301.22|13299.27|13299.27|13305.51|13305.51|13296.52|13296.52|0
1706277300000|2024-01-26 13:55:00|13298.47|13298.47|13312.39|13312.39|13317.96|13317.96|13294.59|13294.59|0
1706277600000|2024-01-26 14:00:00|13313.2|13313.2|13300.62|13300.62|13313.2|13313.2|13300.02|13300.02|0
1706277900000|2024-01-26 14:05:00|13298.43|13298.43|13286.96|13286.96|13298.43|13298.43|13286.15|13286.15|0
1706278200000|2024-01-26 14:10:00|13290.79|13290.79|13283.5|13283.5|13290.79|13290.79|13278.76|13278.76|0
1706278500000|2024-01-26 14:15:00|13283.98|13283.98|13270.57|13270.57|13286.32|13286.32|13269.76|13269.76|0
1706278800000|2024-01-26 14:20:00|13270.09|13270.09|13275.54|13275.54|13275.97|13275.97|13267.86|13267.86|0
1706279100000|2024-01-26 14:25:00|13277.23|13277.23|13283.89|13283.89|13289.71|13289.71|13276.27|13276.27|0
1706279400000|2024-01-26 14:30:00|13284.79|13284.79|13291.13|13291.13|13293.21|13293.21|13283.03|13283.03|0
1706279700000|2024-01-26 14:35:00|13294.31|13294.31|13301.42|13301.42|13306.26|13306.26|13294.31|13294.31|0
1706280000000|2024-01-26 14:40:00|13300.68|13300.68|13286.28|13286.28|13302.6|13302.6|13286.28|13286.28|0
1706280300000|2024-01-26 14:45:00|13285.38|13285.38|13268.08|13268.08|13285.38|13285.38|13268.08|13268.08|0
1706280600000|2024-01-26 14:50:00|13266.62|13266.62|13265.28|13265.28|13268.94|13268.94|13262.2|13262.2|0
1706280900000|2024-01-26 14:55:00|13266.18|13266.18|13282.55|13282.55|13284.65|13284.65|13266.18|13266.18|0
1706281200000|2024-01-26 15:00:00|13281.76|13281.76|13262.01|13262.01|13281.76|13281.76|13254.53|13254.53|0
1706281500000|2024-01-26 15:05:00|13262.24|13262.24|13264.15|13264.15|13266.53|13266.53|13255.87|13255.87|0
1706281800000|2024-01-26 15:10:00|13263.42|13263.42|13281.32|13281.32|13283.56|13283.56|13263.42|13263.42|0
1706282100000|2024-01-26 15:15:00|13280.84|13280.84|13268.35|13268.35|13280.84|13280.84|13265.38|13265.38|0
1706282400000|2024-01-26 15:20:00|13267.87|13267.87|13269.62|13269.62|13274.67|13274.67|13267.13|13267.13|0
1706282700000|2024-01-26 15:25:00|13271.87|13271.87|13263.63|13263.63|13271.87|13271.87|13261.64|13261.64|0
1706283000000|2024-01-26 15:30:00|13264.37|13264.37|13270.1|13270.1|13276.75|13276.75|13264.37|13264.37|0
1706283300000|2024-01-26 15:35:00|13271|13271|13275.19|13275.19|13276.08|13276.08|13271|13271|0
1706283600000|2024-01-26 15:40:00|13276.9|13276.9|13291.65|13291.65|13291.65|13291.65|13276.9|13276.9|0
1706283900000|2024-01-26 15:45:00|13291.04|13291.04|13273.85|13273.85|13293.31|13293.31|13273.23|13273.23|0
1706284200000|2024-01-26 15:50:00|13273.62|13273.62|13278.54|13278.54|13278.54|13278.54|13271.91|13271.91|0
1706284500000|2024-01-26 15:55:00|13279.5|13279.5|13291.98|13291.98|13291.98|13291.98|13275.24|13275.24|0
1706284800000|2024-01-26 16:00:00|13292.46|13292.46|13291.11|13291.11|13295.61|13295.61|13287.7|13287.7|0
1706285100000|2024-01-26 16:05:00|13291.9|13291.9|13314.1|13314.1|13315.22|13315.22|13291.9|13291.9|0
1706285400000|2024-01-26 16:10:00|13315.22|13315.22|13332.63|13332.63|13336.87|13336.87|13315.22|13315.22|0
1706285700000|2024-01-26 16:15:00|13331.73|13331.73|13329.9|13329.9|13335.07|13335.07|13326.57|13326.57|0
1706286000000|2024-01-26 16:20:00|13329.42|13329.42|13345.72|13345.72|13346.52|13346.52|13327.9|13327.9|0
1706286300000|2024-01-26 16:25:00|13347.42|13347.42|13350.39|13350.39|13357.32|13357.32|13341.9|13341.9|0
1706516100000|2024-01-29 08:15:00|13174.63|13174.63|13175.47|13175.47|13179.74|13179.74|13169.65|13169.65|0
1706516400000|2024-01-29 08:20:00|13174.57|13174.57|13200.26|13200.26|13201.16|13201.16|13174.57|13174.57|0
1706516700000|2024-01-29 08:25:00|13201.06|13201.06|13192.66|13192.66|13201.06|13201.06|13192.66|13192.66|0
1706517000000|2024-01-29 08:30:00|13193.56|13193.56|13222.45|13222.45|13223.98|13223.98|13190.63|13190.63|0
1706517300000|2024-01-29 08:35:00|13221.65|13221.65|13218.42|13218.42|13226.25|13226.25|13218.42|13218.42|0
1706517600000|2024-01-29 08:40:00|13216.8|13216.8|13203.24|13203.24|13216.8|13216.8|13196.67|13196.67|0
1706517900000|2024-01-29 08:45:00|13208.05|13208.05|13212.39|13212.39|13214.82|13214.82|13207|13207|0
1706518200000|2024-01-29 08:50:00|13213.86|13213.86|13211.05|13211.05|13214.67|13214.67|13210.25|13210.25|0
1706518500000|2024-01-29 08:55:00|13210.09|13210.09|13192.39|13192.39|13212.91|13212.91|13192.39|13192.39|0
1706518800000|2024-01-29 09:00:00|13191.27|13191.27|13202.49|13202.49|13205.79|13205.79|13183.77|13183.77|0
1706519100000|2024-01-29 09:05:00|13203.29|13203.29|13197.64|13197.64|13204.73|13204.73|13197.64|13197.64|0
1706519400000|2024-01-29 09:10:00|13195.37|13195.37|13195.39|13195.39|13197.74|13197.74|13195.37|13195.37|0
1706519700000|2024-01-29 09:15:00|13191.12|13191.12|13177.5|13177.5|13191.12|13191.12|13177.5|13177.5|0
1706520000000|2024-01-29 09:20:00|13178.4|13178.4|13175.44|13175.44|13180.75|13180.75|13175.44|13175.44|0
1706520300000|2024-01-29 09:25:00|13176.34|13176.34|13153.01|13153.01|13176.34|13176.34|13150.6|13150.6|0
1706520600000|2024-01-29 09:30:00|13149.83|13149.83|13158.55|13158.55|13159.51|13159.51|13148.21|13148.21|0
1706520900000|2024-01-29 09:35:00|13157.76|13157.76|13162.31|13162.31|13166.1|13166.1|13157.76|13157.76|0
1706521200000|2024-01-29 09:40:00|13161.58|13161.58|13158.79|13158.79|13163.04|13163.04|13158.79|13158.79|0
1706521500000|2024-01-29 09:45:00|13159.6|13159.6|13169.91|13169.91|13169.91|13169.91|13159.6|13159.6|0
1706521800000|2024-01-29 09:50:00|13169.43|13169.43|13153.38|13153.38|13169.43|13169.43|13153.38|13153.38|0
1706522100000|2024-01-29 09:55:00|13152.47|13152.47|13151.11|13151.11|13153.27|13153.27|13150.86|13150.86|0
1706522400000|2024-01-29 10:00:00|13149.52|13149.52|13153.14|13153.14|13153.14|13153.14|13144.64|13144.64|0
1706522700000|2024-01-29 10:05:00|13152.66|13152.66|13147.4|13147.4|13152.66|13152.66|13146.08|13146.08|0
1706523000000|2024-01-29 10:10:00|13146.5|13146.5|13160.65|13160.65|13160.65|13160.65|13146.5|13146.5|0
1706523300000|2024-01-29 10:15:00|13161.44|13161.44|13161.99|13161.99|13172.48|13172.48|13161.44|13161.44|0
1706523600000|2024-01-29 10:20:00|13160.88|13160.88|13160.97|13160.97|13164.22|13164.22|13158.6|13158.6|0
1706523900000|2024-01-29 10:25:00|13161.78|13161.78|13171.68|13171.68|13174.34|13174.34|13160.16|13160.16|0
1706524200000|2024-01-29 10:30:00|13172.47|13172.47|13179.84|13179.84|13180.05|13180.05|13171.36|13171.36|0
1706524500000|2024-01-29 10:35:00|13178.73|13178.73|13185.69|13185.69|13186.17|13186.17|13178.73|13178.73|0
1706524800000|2024-01-29 10:40:00|13189.92|13189.92|13185.87|13185.87|13190.57|13190.57|13185.87|13185.87|0
1706525100000|2024-01-29 10:45:00|13184.25|13184.25|13177.13|13177.13|13184.25|13184.25|13177.13|13177.13|0
1706525400000|2024-01-29 10:50:00|13174.03|13174.03|13169.91|13169.91|13174.03|13174.03|13169.18|13169.18|0
1706525700000|2024-01-29 10:55:00|13170.72|13170.72|13170.71|13170.71|13173.25|13173.25|13167.37|13167.37|0
1706526000000|2024-01-29 11:00:00|13171.82|13171.82|13162.68|13162.68|13171.82|13171.82|13160.76|13160.76|0
1706526300000|2024-01-29 11:05:00|13161.89|13161.89|13162.89|13162.89|13166.5|13166.5|13161.89|13161.89|0
1706526600000|2024-01-29 11:10:00|13164|13164|13163.52|13163.52|13164|13164|13162.41|13162.41|0
1706526900000|2024-01-29 11:15:00|13162.71|13162.71|13158.89|13158.89|13162.96|13162.96|13158.08|13158.08|0
1706527200000|2024-01-29 11:20:00|13160.48|13160.48|13174.95|13174.95|13174.95|13174.95|13160.48|13160.48|0
1706527500000|2024-01-29 11:25:00|13177.15|13177.15|13180.62|13180.62|13180.62|13180.62|13176.48|13176.48|0
1706527800000|2024-01-29 11:30:00|13178.24|13178.24|13181.19|13181.19|13181.19|13181.19|13170.9|13170.9|0
1706528100000|2024-01-29 11:35:00|13180.71|13180.71|13186.67|13186.67|13187.1|13187.1|13180.71|13180.71|0
1706528400000|2024-01-29 11:40:00|13185.86|13185.86|13177.17|13177.17|13185.86|13185.86|13177.17|13177.17|0
1706528700000|2024-01-29 11:45:00|13176.69|13176.69|13170.3|13170.3|13176.69|13176.69|13170.3|13170.3|0
1706529000000|2024-01-29 11:50:00|13170.79|13170.79|13174.52|13174.52|13174.59|13174.59|13169.98|13169.98|0
1706529300000|2024-01-29 11:55:00|13175.48|13175.48|13171.83|13171.83|13175.96|13175.96|13171.83|13171.83|0
1706529600000|2024-01-29 12:00:00|13174.21|13174.21|13179.2|13179.2|13184.07|13184.07|13174.21|13174.21|0
1706529900000|2024-01-29 12:05:00|13179.12|13179.12|13165.49|13165.49|13179.12|13179.12|13165.23|13165.23|0
1706530200000|2024-01-29 12:10:00|13164.59|13164.59|13158.55|13158.55|13164.59|13164.59|13158.55|13158.55|0
1706530500000|2024-01-29 12:15:00|13158.09|13158.09|13156.39|13156.39|13158.82|13158.82|13156.09|13156.09|0
1706530800000|2024-01-29 12:20:00|13157.2|13157.2|13155.27|13155.27|13157.2|13157.2|13153.75|13153.75|0
1706531100000|2024-01-29 12:25:00|13156.07|13156.07|13156.9|13156.9|13160.21|13160.21|13156.07|13156.07|0
1706531400000|2024-01-29 12:30:00|13157.69|13157.69|13162.34|13162.34|13162.34|13162.34|13152.78|13152.78|0
1706531700000|2024-01-29 12:35:00|13162.15|13162.15|13163.12|13163.12|13165.32|13165.32|13161.53|13161.53|0
1706532000000|2024-01-29 12:40:00|13163.85|13163.85|13163.25|13163.25|13163.85|13163.85|13162.64|13162.64|0
1706532300000|2024-01-29 12:45:00|13162.45|13162.45|13156.86|13156.86|13162.7|13162.7|13156.86|13156.86|0
1706532600000|2024-01-29 12:50:00|13156.07|13156.07|13152.55|13152.55|13156.55|13156.55|13152.55|13152.55|0
1706532900000|2024-01-29 12:55:00|13153.28|13153.28|13161.2|13161.2|13163.29|13163.29|13153.28|13153.28|0
1706533200000|2024-01-29 13:00:00|13163.42|13163.42|13166.95|13166.95|13166.95|13166.95|13163.33|13163.33|0
1706533500000|2024-01-29 13:05:00|13166.05|13166.05|13171.05|13171.05|13172.25|13172.25|13166.05|13166.05|0
1706533800000|2024-01-29 13:10:00|13171.95|13171.95|13174.23|13174.23|13175.04|13175.04|13171.72|13171.72|0
1706534100000|2024-01-29 13:15:00|13176.62|13176.62|13176.94|13176.94|13176.94|13176.94|13175.48|13175.48|0
1706534400000|2024-01-29 13:20:00|13175.48|13175.48|13168.36|13168.36|13175.48|13175.48|13168.36|13168.36|0
1706534700000|2024-01-29 13:25:00|13167.62|13167.62|13168.69|13168.69|13168.99|13168.99|13165.13|13165.13|0
1706535000000|2024-01-29 13:30:00|13169.14|13169.14|13176.55|13176.55|13176.55|13176.55|13169.14|13169.14|0
1706535300000|2024-01-29 13:35:00|13177.45|13177.45|13183.63|13183.63|13183.63|13183.63|13177.45|13177.45|0
1706535600000|2024-01-29 13:40:00|13182.9|13182.9|13192.08|13192.08|13192.08|13192.08|13182.9|13182.9|0
1706535900000|2024-01-29 13:45:00|13192.98|13192.98|13197.3|13197.3|13202.51|13202.51|13192.98|13192.98|0
1706536200000|2024-01-29 13:50:00|13198.11|13198.11|13192.96|13192.96|13198.11|13198.11|13192.96|13192.96|0
1706536500000|2024-01-29 13:55:00|13192.23|13192.23|13186.12|13186.12|13192.23|13192.23|13186.12|13186.12|0
1706536800000|2024-01-29 14:00:00|13184.88|13184.88|13181.32|13181.32|13184.88|13184.88|13180.16|13180.16|0
1706537100000|2024-01-29 14:05:00|13179.13|13179.13|13185.64|13185.64|13189.27|13189.27|13179.13|13179.13|0
1706537400000|2024-01-29 14:10:00|13184.18|13184.18|13168.71|13168.71|13184.18|13184.18|13168.71|13168.71|0
1706537700000|2024-01-29 14:15:00|13168.49|13168.49|13167.85|13167.85|13168.96|13168.96|13157.01|13157.01|0
1706538000000|2024-01-29 14:20:00|13167.12|13167.12|13160.17|13160.17|13167.12|13167.12|13158.94|13158.94|0
1706538300000|2024-01-29 14:25:00|13159.43|13159.43|13158.61|13158.61|13161.88|13161.88|13158.61|13158.61|0
1706538600000|2024-01-29 14:30:00|13157.02|13157.02|13166.56|13166.56|13169.98|13169.98|13155.5|13155.5|0
1706538900000|2024-01-29 14:35:00|13167.3|13167.3|13179.19|13179.19|13180.4|13180.4|13167.3|13167.3|0
1706539200000|2024-01-29 14:40:00|13179.92|13179.92|13191.48|13191.48|13193.17|13193.17|13179.92|13179.92|0
1706539500000|2024-01-29 14:45:00|13190.75|13190.75|13202|13202|13202|13202|13188.64|13188.64|0
1706539800000|2024-01-29 14:50:00|13203.59|13203.59|13217.49|13217.49|13217.49|13217.49|13203.59|13203.59|0
1706540100000|2024-01-29 14:55:00|13219.11|13219.11|13213.9|13213.9|13223.83|13223.83|13211.7|13211.7|0
1706540400000|2024-01-29 15:00:00|13214.69|13214.69|13209.91|13209.91|13218.65|13218.65|13209.91|13209.91|0
1706540700000|2024-01-29 15:05:00|13210.65|13210.65|13218.75|13218.75|13220.95|13220.95|13209.91|13209.91|0
1706541000000|2024-01-29 15:10:00|13216.14|13216.14|13214.88|13214.88|13220.15|13220.15|13214.88|13214.88|0
1706541300000|2024-01-29 15:15:00|13215.78|13215.78|13215.59|13215.59|13221.65|13221.65|13215.59|13215.59|0
1706541600000|2024-01-29 15:20:00|13214|13214|13224.27|13224.27|13225.08|13225.08|13213.26|13213.26|0
1706541900000|2024-01-29 15:25:00|13225.23|13225.23|13221.43|13221.43|13226.02|13226.02|13219.99|13219.99|0
1706542200000|2024-01-29 15:30:00|13223.66|13223.66|13221.86|13221.86|13223.66|13223.66|13216.19|13216.19|0
1706542500000|2024-01-29 15:35:00|13222.59|13222.59|13236.93|13236.93|13236.93|13236.93|13221.86|13221.86|0
1706542800000|2024-01-29 15:40:00|13237.73|13237.73|13238.02|13238.02|13243.13|13243.13|13236.93|13236.93|0
1706543100000|2024-01-29 15:45:00|13238.92|13238.92|13239.28|13239.28|13240.4|13240.4|13237.16|13237.16|0
1706543400000|2024-01-29 15:50:00|13240.07|13240.07|13244.25|13244.25|13244.25|13244.25|13231.68|13231.68|0
1706543700000|2024-01-29 15:55:00|13245.15|13245.15|13249.88|13249.88|13254.84|13254.84|13245.15|13245.15|0
1706544000000|2024-01-29 16:00:00|13249.4|13249.4|13247.85|13247.85|13251.89|13251.89|13246.88|13246.88|0
1706544300000|2024-01-29 16:05:00|13248.75|13248.75|13240.53|13240.53|13249.65|13249.65|13240.07|13240.07|0
1706544600000|2024-01-29 16:10:00|13241.14|13241.14|13242.04|13242.04|13243.06|13243.06|13235.97|13235.97|0
1706544900000|2024-01-29 16:15:00|13242.77|13242.77|13253.08|13253.08|13255.19|13255.19|13242.77|13242.77|0
1706545200000|2024-01-29 16:20:00|13253.81|13253.81|13253.74|13253.74|13267.17|13267.17|13253.74|13253.74|0
1706545500000|2024-01-29 16:25:00|13254.1|13254.1|13261.38|13261.38|13262.28|13262.28|13254.1|13254.1|0
1706602500000|2024-01-30 08:15:00|13140.81|13140.81|13177.5|13177.5|13178.31|13178.31|13132.24|13132.24|0
1706602800000|2024-01-30 08:20:00|13170.35|13170.35|13153.1|13153.1|13170.35|13170.35|13144.94|13144.94|0
1706603100000|2024-01-30 08:25:00|13162.08|13162.08|13169.48|13169.48|13176.92|13176.92|13162.08|13162.08|0
1706603400000|2024-01-30 08:30:00|13172.37|13172.37|13247|13247|13248.77|13248.77|13172.37|13172.37|0
1706603700000|2024-01-30 08:35:00|13243.4|13243.4|13246.83|13246.83|13250.55|13250.55|13227.95|13227.95|0
1706604000000|2024-01-30 08:40:00|13247.62|13247.62|13256.31|13256.31|13256.31|13256.31|13237.75|13237.75|0
1706604300000|2024-01-30 08:45:00|13255.51|13255.51|13246.85|13246.85|13259.53|13259.53|13246.85|13246.85|0
1706604600000|2024-01-30 08:50:00|13246.04|13246.04|13248.43|13248.43|13249.32|13249.32|13226.93|13226.93|0
1706604900000|2024-01-30 08:55:00|13249.23|13249.23|13266.1|13266.1|13277.83|13277.83|13249.23|13249.23|0
1706605200000|2024-01-30 09:00:00|13261.7|13261.7|13258.38|13258.38|13261.7|13261.7|13252.92|13252.92|0
1706605500000|2024-01-30 09:05:00|13255.76|13255.76|13287.84|13287.84|13287.84|13287.84|13254.95|13254.95|0
1706605800000|2024-01-30 09:10:00|13288.64|13288.64|13297.13|13297.13|13298.1|13298.1|13288.64|13288.64|0
1706606100000|2024-01-30 09:15:00|13296.22|13296.22|13266.24|13266.24|13297.34|13297.34|13266.24|13266.24|0
1706606400000|2024-01-30 09:20:00|13264.79|13264.79|13265.8|13265.8|13269.74|13269.74|13257.96|13257.96|0
1706606700000|2024-01-30 09:25:00|13264.9|13264.9|13273.18|13273.18|13273.18|13273.18|13258.94|13258.94|0
1706607000000|2024-01-30 09:30:00|13271.38|13271.38|13261.12|13261.12|13274.31|13274.31|13261.12|13261.12|0
1706607300000|2024-01-30 09:35:00|13260.31|13260.31|13250.8|13250.8|13260.31|13260.31|13245.72|13245.72|0
1706607600000|2024-01-30 09:40:00|13251.61|13251.61|13256.99|13256.99|13257.95|13257.95|13246.75|13246.75|0
1706607900000|2024-01-30 09:45:00|13256.51|13256.51|13252.14|13252.14|13256.51|13256.51|13251.03|13251.03|0
1706608200000|2024-01-30 09:50:00|13249.76|13249.76|13241.93|13241.93|13249.76|13249.76|13241.93|13241.93|0
1706608500000|2024-01-30 09:55:00|13242.66|13242.66|13223.25|13223.25|13242.66|13242.66|13222.44|13222.44|0
1706608800000|2024-01-30 10:00:00|13222.93|13222.93|13236.31|13236.31|13236.31|13236.31|13219.75|13219.75|0
1706609100000|2024-01-30 10:05:00|13237.1|13237.1|13230.46|13230.46|13238.75|13238.75|13230.46|13230.46|0
1706609400000|2024-01-30 10:10:00|13229.77|13229.77|13228.12|13228.12|13231.34|13231.34|13226.05|13226.05|0
1706609700000|2024-01-30 10:15:00|13226.19|13226.19|13224.3|13224.3|13226.19|13226.19|13224.3|13224.3|0
1706610000000|2024-01-30 10:20:00|13221.06|13221.06|13214.23|13214.23|13222.76|13222.76|13213.75|13213.75|0
1706610300000|2024-01-30 10:25:00|13213.12|13213.12|13205.43|13205.43|13213.12|13213.12|13199.68|13199.68|0
1706610600000|2024-01-30 10:30:00|13204.53|13204.53|13226.55|13226.55|13226.55|13226.55|13202.9|13202.9|0
1706610900000|2024-01-30 10:35:00|13228.02|13228.02|13233.96|13233.96|13233.96|13233.96|13225.68|13225.68|0
1706611200000|2024-01-30 10:40:00|13233.16|13233.16|13230.55|13230.55|13233.16|13233.16|13230.55|13230.55|0
1706611500000|2024-01-30 10:45:00|13229.74|13229.74|13222.99|13222.99|13230.85|13230.85|13221.54|13221.54|0
1706611800000|2024-01-30 10:50:00|13224.1|13224.1|13232.31|13232.31|13233.9|13233.9|13224.1|13224.1|0
1706612100000|2024-01-30 10:55:00|13229.95|13229.95|13228.86|13228.86|13230.68|13230.68|13226.14|13226.14|0
1706612400000|2024-01-30 11:00:00|13230.32|13230.32|13229.59|13229.59|13230.32|13230.32|13226.21|13226.21|0
1706612700000|2024-01-30 11:05:00|13228.13|13228.13|13225.69|13225.69|13228.13|13228.13|13220.16|13220.16|0
1706613000000|2024-01-30 11:10:00|13224.58|13224.58|13225.67|13225.67|13225.67|13225.67|13217.18|13217.18|0
1706613300000|2024-01-30 11:15:00|13227.53|13227.53|13220.98|13220.98|13230.92|13230.92|13220.98|13220.98|0
1706613600000|2024-01-30 11:20:00|13221.88|13221.88|13221.88|13221.88|13222.78|13222.78|13221.88|13221.88|0
1706613900000|2024-01-30 11:25:00|13219.65|13219.65|13210.14|13210.14|13219.65|13219.65|13210.14|13210.14|0
1706614200000|2024-01-30 11:30:00|13209.23|13209.23|13207.7|13207.7|13211.63|13211.63|13207.7|13207.7|0
1706614500000|2024-01-30 11:35:00|13208.66|13208.66|13210.96|13210.96|13211.86|13211.86|13208.66|13208.66|0
1706614800000|2024-01-30 11:40:00|13210.06|13210.06|13210.79|13210.79|13210.79|13210.79|13203.91|13203.91|0
1706615100000|2024-01-30 11:45:00|13212.99|13212.99|13212.9|13212.9|13215.16|13215.16|13212|13212|0
1706615400000|2024-01-30 11:50:00|13211.94|13211.94|13214.11|13214.11|13215.58|13215.58|13211.94|13211.94|0
1706615700000|2024-01-30 11:55:00|13214.59|13214.59|13227.57|13227.57|13227.57|13227.57|13213.8|13213.8|0
1706616000000|2024-01-30 12:00:00|13229.19|13229.19|13229.77|13229.77|13229.77|13229.77|13225.73|13225.73|0
1706616300000|2024-01-30 12:05:00|13231.21|13231.21|13237.02|13237.02|13237.02|13237.02|13227.99|13227.99|0
1706616600000|2024-01-30 12:10:00|13235.91|13235.91|13240.62|13240.62|13240.62|13240.62|13232.73|13232.73|0
1706616900000|2024-01-30 12:15:00|13239.16|13239.16|13237.76|13237.76|13247.2|13247.2|13236.64|13236.64|0
1706617200000|2024-01-30 12:20:00|13236.14|13236.14|13227.24|13227.24|13237.85|13237.85|13226.44|13226.44|0
1706617500000|2024-01-30 12:25:00|13228.2|13228.2|13231.82|13231.82|13231.82|13231.82|13227.97|13227.97|0
1706617800000|2024-01-30 12:30:00|13231.02|13231.02|13227.1|13227.1|13234.55|13234.55|13227.1|13227.1|0
1706618100000|2024-01-30 12:35:00|13226.2|13226.2|13225.33|13225.33|13228.47|13228.47|13223.79|13223.79|0
1706618400000|2024-01-30 12:40:00|13223.52|13223.52|13241.72|13241.72|13245.24|13245.24|13222.3|13222.3|0
1706618700000|2024-01-30 12:45:00|13240.99|13240.99|13247.31|13247.31|13247.31|13247.31|13239.28|13239.28|0
1706619000000|2024-01-30 12:50:00|13249.51|13249.51|13244.29|13244.29|13249.51|13249.51|13243.49|13243.49|0
1706619300000|2024-01-30 12:55:00|13242.1|13242.1|13242.77|13242.77|13244.59|13244.59|13242.1|13242.1|0
1706619600000|2024-01-30 13:00:00|13243.73|13243.73|13239.8|13239.8|13244.63|13244.63|13236.48|13236.48|0
1706619900000|2024-01-30 13:05:00|13238.99|13238.99|13242.46|13242.46|13244.26|13244.26|13238.99|13238.99|0
1706620200000|2024-01-30 13:10:00|13239.71|13239.71|13243.87|13243.87|13243.87|13243.87|13237.44|13237.44|0
1706620500000|2024-01-30 13:15:00|13244.84|13244.84|13252.41|13252.41|13252.41|13252.41|13244.64|13244.64|0
1706620800000|2024-01-30 13:20:00|13253.22|13253.22|13251.78|13251.78|13255.48|13255.48|13245.43|13245.43|0
1706621100000|2024-01-30 13:25:00|13254.22|13254.22|13274.46|13274.46|13275.36|13275.36|13254.22|13254.22|0
1706621400000|2024-01-30 13:30:00|13273.66|13273.66|13259.78|13259.78|13274.39|13274.39|13259.78|13259.78|0
1706621700000|2024-01-30 13:35:00|13259.05|13259.05|13247.89|13247.89|13259.78|13259.78|13246.15|13246.15|0
1706622000000|2024-01-30 13:40:00|13246.99|13246.99|13242.88|13242.88|13246.99|13246.99|13239.28|13239.28|0
1706622300000|2024-01-30 13:45:00|13240.27|13240.27|13244.07|13244.07|13245.28|13245.28|13239.28|13239.28|0
1706622600000|2024-01-30 13:50:00|13243.11|13243.11|13244.34|13244.34|13245.08|13245.08|13238.1|13238.1|0
1706622900000|2024-01-30 13:55:00|13243.86|13243.86|13244.26|13244.26|13244.26|13244.26|13242.51|13242.51|0
1706623200000|2024-01-30 14:00:00|13243.15|13243.15|13233.73|13233.73|13243.15|13243.15|13233.73|13233.73|0
1706623500000|2024-01-30 14:05:00|13233.95|13233.95|13232.37|13232.37|13235.25|13235.25|13232.32|13232.32|0
1706623800000|2024-01-30 14:10:00|13233.1|13233.1|13238.9|13238.9|13241.41|13241.41|13233.1|13233.1|0
1706624100000|2024-01-30 14:15:00|13240.01|13240.01|13244.99|13244.99|13249.78|13249.78|13240.01|13240.01|0
1706624400000|2024-01-30 14:20:00|13245.45|13245.45|13246.1|13246.1|13246.91|13246.91|13243.5|13243.5|0
1706624700000|2024-01-30 14:25:00|13245.37|13245.37|13239.02|13239.02|13246.17|13246.17|13237.31|13237.31|0
1706625000000|2024-01-30 14:30:00|13239.81|13239.81|13260.47|13260.47|13262.13|13262.13|13239.81|13239.81|0
1706625300000|2024-01-30 14:35:00|13259.67|13259.67|13258.47|13258.47|13262.45|13262.45|13249.73|13249.73|0
1706625600000|2024-01-30 14:40:00|13261.3|13261.3|13271.53|13271.53|13271.53|13271.53|13261.3|13261.3|0
1706625900000|2024-01-30 14:45:00|13272.43|13272.43|13284.89|13284.89|13284.89|13284.89|13270.57|13270.57|0
1706626200000|2024-01-30 14:50:00|13283.99|13283.99|13304.63|13304.63|13306.34|13306.34|13283.99|13283.99|0
1706626500000|2024-01-30 14:55:00|13304.17|13304.17|13312.84|13312.84|13313.98|13313.98|13304.17|13304.17|0
1706626800000|2024-01-30 15:00:00|13312.03|13312.03|13294.48|13294.48|13312.03|13312.03|13294.48|13294.48|0
1706627100000|2024-01-30 15:05:00|13292.86|13292.86|13287.02|13287.02|13292.86|13292.86|13278.01|13278.01|0
1706627400000|2024-01-30 15:10:00|13289.44|13289.44|13283.66|13283.66|13297.57|13297.57|13283.66|13283.66|0
1706627700000|2024-01-30 15:15:00|13282.76|13282.76|13292.18|13292.18|13293.03|13293.03|13276.88|13276.88|0
1706628000000|2024-01-30 15:20:00|13292.99|13292.99|13297.84|13297.84|13300.4|13300.4|13292.99|13292.99|0
1706628300000|2024-01-30 15:25:00|13297.04|13297.04|13294.26|13294.26|13297.84|13297.84|13284.02|13284.02|0
1706628600000|2024-01-30 15:30:00|13295.88|13295.88|13293.66|13293.66|13302.81|13302.81|13293.66|13293.66|0
1706628900000|2024-01-30 15:35:00|13294.14|13294.14|13289.04|13289.04|13295.99|13295.99|13289.04|13289.04|0
1706629200000|2024-01-30 15:40:00|13286.43|13286.43|13279.23|13279.23|13286.43|13286.43|13279.23|13279.23|0
1706629500000|2024-01-30 15:45:00|13278.75|13278.75|13288.14|13288.14|13288.14|13288.14|13276.75|13276.75|0
1706629800000|2024-01-30 15:50:00|13287.33|13287.33|13280.64|13280.64|13287.33|13287.33|13279.13|13279.13|0
1706630100000|2024-01-30 15:55:00|13280.02|13280.02|13274.55|13274.55|13280.02|13280.02|13273.29|13273.29|0
1706630400000|2024-01-30 16:00:00|13275.28|13275.28|13299.78|13299.78|13300.26|13300.26|13275.28|13275.28|0
1706630700000|2024-01-30 16:05:00|13298.88|13298.88|13299.73|13299.73|13306.06|13306.06|13298.61|13298.61|0
1706631000000|2024-01-30 16:10:00|13300.54|13300.54|13317.84|13317.84|13320.48|13320.48|13299.12|13299.12|0
1706631300000|2024-01-30 16:15:00|13317.36|13317.36|13321.52|13321.52|13327.83|13327.83|13316.46|13316.46|0
1706631600000|2024-01-30 16:20:00|13321.06|13321.06|13335.42|13335.42|13335.42|13335.42|13321.06|13321.06|0
1706631900000|2024-01-30 16:25:00|13334.69|13334.69|13323.92|13323.92|13334.69|13334.69|13320.2|13320.2|0
1706688900000|2024-01-31 08:15:00|13362.38|13362.38|13383.29|13383.29|13383.29|13383.29|13358.86|13358.86|0
1706689200000|2024-01-31 08:20:00|13384.1|13384.1|13410.36|13410.36|13411.81|13411.81|13384.1|13384.1|0
1706689500000|2024-01-31 08:25:00|13413.54|13413.54|13434.4|13434.4|13436.2|13436.2|13413.54|13413.54|0
1706689800000|2024-01-31 08:30:00|13435.21|13435.21|13452.73|13452.73|13452.73|13452.73|13433.41|13433.41|0
1706690100000|2024-01-31 08:35:00|13451.02|13451.02|13433.82|13433.82|13452.63|13452.63|13433.82|13433.82|0
1706690400000|2024-01-31 08:40:00|13431.39|13431.39|13414.37|13414.37|13431.39|13431.39|13414.37|13414.37|0
1706690700000|2024-01-31 08:45:00|13413.46|13413.46|13416.32|13416.32|13419.71|13419.71|13413.46|13413.46|0
1706691000000|2024-01-31 08:50:00|13417.91|13417.91|13414.88|13414.88|13418.55|13418.55|13413.44|13413.44|0
1706691300000|2024-01-31 08:55:00|13416.47|13416.47|13421.32|13421.32|13421.32|13421.32|13416.47|13416.47|0
1706691600000|2024-01-31 09:00:00|13423.24|13423.24|13433.07|13433.07|13433.07|13433.07|13421.93|13421.93|0
1706691900000|2024-01-31 09:05:00|13433.97|13433.97|13422.25|13422.25|13433.97|13433.97|13418.13|13418.13|0
1706692200000|2024-01-31 09:10:00|13423.96|13423.96|13435.13|13435.13|13435.13|13435.13|13423.96|13423.96|0
1706692500000|2024-01-31 09:15:00|13434.23|13434.23|13439.36|13439.36|13442.55|13442.55|13432.77|13432.77|0
1706692800000|2024-01-31 09:20:00|13437.89|13437.89|13438.29|13438.29|13440.92|13440.92|13434.84|13434.84|0
1706693100000|2024-01-31 09:25:00|13437.81|13437.81|13418.79|13418.79|13437.81|13437.81|13410.71|13410.71|0
1706693400000|2024-01-31 09:30:00|13420.25|13420.25|13421.25|13421.25|13426.04|13426.04|13420.25|13420.25|0
1706693700000|2024-01-31 09:35:00|13422.69|13422.69|13418.86|13418.86|13423.8|13423.8|13418.13|13418.13|0
1706694000000|2024-01-31 09:40:00|13418.38|13418.38|13414.11|13414.11|13419.97|13419.97|13411.88|13411.88|0
1706694300000|2024-01-31 09:45:00|13413.21|13413.21|13412.37|13412.37|13413.21|13413.21|13410.05|13410.05|0
1706694600000|2024-01-31 09:50:00|13413.96|13413.96|13408.52|13408.52|13413.96|13413.96|13408.52|13408.52|0
1706694900000|2024-01-31 09:55:00|13407.56|13407.56|13406.95|13406.95|13407.56|13407.56|13403.81|13403.81|0
1706695200000|2024-01-31 10:00:00|13403.61|13403.61|13404.8|13404.8|13405.7|13405.7|13403.59|13403.59|0
1706695500000|2024-01-31 10:05:00|13405.61|13405.61|13410.55|13410.55|13410.55|13410.55|13405.61|13405.61|0
1706695800000|2024-01-31 10:10:00|13411.03|13411.03|13411.61|13411.61|13413.32|13413.32|13409.74|13409.74|0
1706696100000|2024-01-31 10:15:00|13409.9|13409.9|13409.9|13409.9|13409.9|13409.9|13409.9|13409.9|0
1706696400000|2024-01-31 10:20:00|13408.46|13408.46|13407.48|13407.48|13408.46|13408.46|13404.4|13404.4|0
1706696700000|2024-01-31 10:25:00|13409.71|13409.71|13401.3|13401.3|13410.82|13410.82|13401.3|13401.3|0
1706697000000|2024-01-31 10:30:00|13402.42|13402.42|13409.82|13409.82|13409.82|13409.82|13401.61|13401.61|0
1706697300000|2024-01-31 10:35:00|13408.71|13408.71|13409.94|13409.94|13412.21|13412.21|13407.97|13407.97|0
1706697600000|2024-01-31 10:40:00|13409.21|13409.21|13402.56|13402.56|13409.21|13409.21|13401.32|13401.32|0
1706697900000|2024-01-31 10:45:00|13400.33|13400.33|13409.91|13409.91|13410.64|13410.64|13400.33|13400.33|0
1706698200000|2024-01-31 10:50:00|13410.59|13410.59|13408.05|13408.05|13411.17|13411.17|13405.63|13405.63|0
1706698500000|2024-01-31 10:55:00|13407.82|13407.82|13394.9|13394.9|13408.94|13408.94|13394.9|13394.9|0
1706698800000|2024-01-31 11:00:00|13394.17|13394.17|13392.83|13392.83|13397.1|13397.1|13390.82|13390.82|0
1706699100000|2024-01-31 11:05:00|13394.54|13394.54|13391.66|13391.66|13394.54|13394.54|13391.66|13391.66|0
1706699400000|2024-01-31 11:10:00|13390.76|13390.76|13392.39|13392.39|13392.39|13392.39|13389.95|13389.95|0
1706699700000|2024-01-31 11:15:00|13392.87|13392.87|13398.94|13398.94|13401.07|13401.07|13392.87|13392.87|0
1706700000000|2024-01-31 11:20:00|13399.9|13399.9|13399.3|13399.3|13401.53|13401.53|13398.62|13398.62|0
1706700300000|2024-01-31 11:25:00|13400.26|13400.26|13397.3|13397.3|13400.26|13400.26|13397.3|13397.3|0
1706700600000|2024-01-31 11:30:00|13396.4|13396.4|13389.17|13389.17|13396.4|13396.4|13389.17|13389.17|0
1706700900000|2024-01-31 11:35:00|13389.98|13389.98|13395.84|13395.84|13397.07|13397.07|13389.98|13389.98|0
1706701200000|2024-01-31 11:40:00|13396.46|13396.46|13394.32|13394.32|13396.46|13396.46|13391.44|13391.44|0
1706701500000|2024-01-31 11:45:00|13394.94|13394.94|13391.77|13391.77|13394.94|13394.94|13391.04|13391.04|0
1706701800000|2024-01-31 11:50:00|13389.55|13389.55|13388.83|13388.83|13390.45|13390.45|13388.83|13388.83|0
1706702100000|2024-01-31 11:55:00|13388.02|13388.02|13370.2|13370.2|13388.02|13388.02|13370.2|13370.2|0
1706702400000|2024-01-31 12:00:00|13369.3|13369.3|13367.84|13367.84|13369.3|13369.3|13366.94|13366.94|0
1706702700000|2024-01-31 12:05:00|13361.2|13361.2|13351.94|13351.94|13361.2|13361.2|13351.94|13351.94|0
1706703000000|2024-01-31 12:10:00|13353.06|13353.06|13352.37|13352.37|13353.96|13353.96|13352.37|13352.37|0
1706703300000|2024-01-31 12:15:00|13350.9|13350.9|13337.88|13337.88|13351.81|13351.81|13337.88|13337.88|0
1706703600000|2024-01-31 12:20:00|13338.78|13338.78|13329.32|13329.32|13340.35|13340.35|13325.91|13325.91|0
1706703900000|2024-01-31 12:25:00|13332.17|13332.17|13334.56|13334.56|13335.46|13335.46|13329.81|13329.81|0
1706704200000|2024-01-31 12:30:00|13335.79|13335.79|13326.57|13326.57|13337.12|13337.12|13326.57|13326.57|0
1706704500000|2024-01-31 12:35:00|13327.18|13327.18|13335.55|13335.55|13337.17|13337.17|13327.18|13327.18|0
1706704800000|2024-01-31 12:40:00|13334.82|13334.82|13336.8|13336.8|13336.8|13336.8|13328.45|13328.45|0
1706705100000|2024-01-31 12:45:00|13336.06|13336.06|13336.57|13336.57|13338.31|13338.31|13336.06|13336.06|0
1706705400000|2024-01-31 12:50:00|13338.95|13338.95|13356.08|13356.08|13356.08|13356.08|13338.16|13338.16|0
1706705700000|2024-01-31 12:55:00|13358.79|13358.79|13357.53|13357.53|13358.79|13358.79|13356.42|13356.42|0
1706706000000|2024-01-31 13:00:00|13359.73|13359.73|13364.08|13364.08|13364.08|13364.08|13355.22|13355.22|0
1706706300000|2024-01-31 13:05:00|13364.56|13364.56|13375.24|13375.24|13375.24|13375.24|13364.56|13364.56|0
1706706600000|2024-01-31 13:10:00|13374.34|13374.34|13384.87|13384.87|13384.87|13384.87|13374.34|13374.34|0
1706706900000|2024-01-31 13:15:00|13386.25|13386.25|13384.81|13384.81|13390.21|13390.21|13382.29|13382.29|0
1706707200000|2024-01-31 13:20:00|13387.31|13387.31|13400.22|13400.22|13401.68|13401.68|13387.31|13387.31|0
1706707500000|2024-01-31 13:25:00|13399.41|13399.41|13394.54|13394.54|13400.85|13400.85|13390.76|13390.76|0
1706707800000|2024-01-31 13:30:00|13395.44|13395.44|13390.08|13390.08|13396.25|13396.25|13378.95|13378.95|0
1706708100000|2024-01-31 13:35:00|13390.98|13390.98|13382.92|13382.92|13391.89|13391.89|13382.92|13382.92|0
1706708400000|2024-01-31 13:40:00|13384.05|13384.05|13377.35|13377.35|13385.07|13385.07|13377.35|13377.35|0
1706708700000|2024-01-31 13:45:00|13378.96|13378.96|13385.57|13385.57|13390.34|13390.34|13375.23|13375.23|0
1706709000000|2024-01-31 13:50:00|13386.47|13386.47|13392.29|13392.29|13392.29|13392.29|13384.96|13384.96|0
1706709300000|2024-01-31 13:55:00|13393.1|13393.1|13399.61|13399.61|13400.09|13400.09|13393.1|13393.1|0
1706709600000|2024-01-31 14:00:00|13398.15|13398.15|13382.42|13382.42|13398.15|13398.15|13380.8|13380.8|0
1706709900000|2024-01-31 14:05:00|13383.53|13383.53|13389.69|13389.69|13394.47|13394.47|13382.57|13382.57|0
1706710200000|2024-01-31 14:10:00|13390.65|13390.65|13389.55|13389.55|13390.66|13390.66|13383.1|13383.1|0
1706710500000|2024-01-31 14:15:00|13388.59|13388.59|13389.45|13389.45|13390.51|13390.51|13385.34|13385.34|0
1706710800000|2024-01-31 14:20:00|13390.35|13390.35|13389.21|13389.21|13391.97|13391.97|13386.6|13386.6|0
1706711100000|2024-01-31 14:25:00|13390.68|13390.68|13390.6|13390.6|13394.64|13394.64|13388.94|13388.94|0
1706711400000|2024-01-31 14:30:00|13390.12|13390.12|13361.71|13361.71|13390.12|13390.12|13361.71|13361.71|0
1706711700000|2024-01-31 14:35:00|13359.91|13359.91|13372.35|13372.35|13373.28|13373.28|13359.91|13359.91|0
1706712000000|2024-01-31 14:40:00|13370.88|13370.88|13382.75|13382.75|13384.15|13384.15|13369.19|13369.19|0
1706712300000|2024-01-31 14:45:00|13381.94|13381.94|13386.36|13386.36|13386.36|13386.36|13370.33|13370.33|0
1706712600000|2024-01-31 14:50:00|13387.6|13387.6|13415.87|13415.87|13416.77|13416.77|13384.18|13384.18|0
1706712900000|2024-01-31 14:55:00|13416.61|13416.61|13415.89|13415.89|13425.19|13425.19|13414.99|13414.99|0
1706713200000|2024-01-31 15:00:00|13414.99|13414.99|13422.56|13422.56|13430.26|13430.26|13411.73|13411.73|0
1706713500000|2024-01-31 15:05:00|13420.76|13420.76|13425.61|13425.61|13431.85|13431.85|13420.76|13420.76|0
1706713800000|2024-01-31 15:10:00|13424.02|13424.02|13428.99|13428.99|13429.89|13429.89|13421|13421|0
1706714100000|2024-01-31 15:15:00|13428.25|13428.25|13430.9|13430.9|13444.07|13444.07|13426.3|13426.3|0
1706714400000|2024-01-31 15:20:00|13430.42|13430.42|13428.31|13428.31|13433.13|13433.13|13427.11|13427.11|0
1706714700000|2024-01-31 15:25:00|13429.28|13429.28|13432.18|13432.18|13432.18|13432.18|13425.78|13425.78|0
1706715000000|2024-01-31 15:30:00|13432.91|13432.91|13441.22|13441.22|13442.14|13442.14|13432.91|13432.91|0
1706715300000|2024-01-31 15:35:00|13439.75|13439.75|13436.77|13436.77|13439.75|13439.75|13434.16|13434.16|0
1706715600000|2024-01-31 15:40:00|13434.02|13434.02|13423.69|13423.69|13437.45|13437.45|13423.69|13423.69|0
1706715900000|2024-01-31 15:45:00|13423.21|13423.21|13414.62|13414.62|13423.21|13423.21|13413.2|13413.2|0
1706716200000|2024-01-31 15:50:00|13413.72|13413.72|13408.87|13408.87|13413.72|13413.72|13405.4|13405.4|0
1706716500000|2024-01-31 15:55:00|13407.76|13407.76|13393.55|13393.55|13412.25|13412.25|13392.44|13392.44|0
1706716800000|2024-01-31 16:00:00|13394.35|13394.35|13413.6|13413.6|13413.6|13413.6|13394.35|13394.35|0
1706717100000|2024-01-31 16:05:00|13415.22|13415.22|13427.46|13427.46|13427.46|13427.46|13414.33|13414.33|0
1706717400000|2024-01-31 16:10:00|13429.27|13429.27|13424.88|13424.88|13438.23|13438.23|13422.65|13422.65|0
1706717700000|2024-01-31 16:15:00|13427.9|13427.9|13418.04|13418.04|13427.9|13427.9|13416.97|13416.97|0
1706718000000|2024-01-31 16:20:00|13416.81|13416.81|13416.74|13416.74|13422.14|13422.14|13415.93|13415.93|0
1706718300000|2024-01-31 16:25:00|13415.84|13415.84|13409|13409|13421.51|13421.51|13405.15|13405.15|0
1706775300000|2024-02-01 08:15:00|13279.49|13279.49|13307.79|13307.79|13307.79|13307.79|13276.56|13276.56|0
1706775600000|2024-02-01 08:20:00|13308.76|13308.76|13311.61|13311.61|13313.42|13313.42|13305.67|13305.67|0
1706775900000|2024-02-01 08:25:00|13313.42|13313.42|13350.93|13350.93|13350.93|13350.93|13313.42|13313.42|0
1706776200000|2024-02-01 08:30:00|13351.74|13351.74|13379.1|13379.1|13379.1|13379.1|13351.74|13351.74|0
1706776500000|2024-02-01 08:35:00|13381.3|13381.3|13374.74|13374.74|13381.3|13381.3|13369.31|13369.31|0
1706776800000|2024-02-01 08:40:00|13374.01|13374.01|13390.98|13390.98|13390.98|13390.98|13369.6|13369.6|0
1706777100000|2024-02-01 08:45:00|13392.67|13392.67|13392.75|13392.75|13395.1|13395.1|13390.35|13390.35|0
1706777400000|2024-02-01 08:50:00|13391.13|13391.13|13360.7|13360.7|13392.03|13392.03|13360.7|13360.7|0
1706777700000|2024-02-01 08:55:00|13359.23|13359.23|13380.37|13380.37|13380.37|13380.37|13354.54|13354.54|0
1706778000000|2024-02-01 09:00:00|13382.18|13382.18|13383.5|13383.5|13392.7|13392.7|13382.18|13382.18|0
1706778300000|2024-02-01 09:05:00|13384.31|13384.31|13363.44|13363.44|13386.51|13386.51|13363.44|13363.44|0
1706778600000|2024-02-01 09:10:00|13362.54|13362.54|13381.42|13381.42|13383.13|13383.13|13362.54|13362.54|0
1706778900000|2024-02-01 09:15:00|13383.51|13383.51|13399.57|13399.57|13402.1|13402.1|13383.51|13383.51|0
1706779200000|2024-02-01 09:20:00|13397.37|13397.37|13378.6|13378.6|13397.37|13397.37|13377.01|13377.01|0
1706779500000|2024-02-01 09:25:00|13376.68|13376.68|13373.97|13373.97|13379.77|13379.77|13372.26|13372.26|0
1706779800000|2024-02-01 09:30:00|13374.78|13374.78|13381.04|13381.04|13381.04|13381.04|13373.07|13373.07|0
1706780100000|2024-02-01 09:35:00|13381.77|13381.77|13376.55|13376.55|13384.8|13384.8|13376.55|13376.55|0
1706780400000|2024-02-01 09:40:00|13377.03|13377.03|13376.54|13376.54|13381.37|13381.37|13372.9|13372.9|0
1706780700000|2024-02-01 09:45:00|13377.27|13377.27|13393.95|13393.95|13395.57|13395.57|13377.27|13377.27|0
1706781000000|2024-02-01 09:50:00|13394.76|13394.76|13395.35|13395.35|13395.35|13395.35|13391.69|13391.69|0
1706781300000|2024-02-01 09:55:00|13391.23|13391.23|13384.45|13384.45|13391.23|13391.23|13384.22|13384.22|0
1706781600000|2024-02-01 10:00:00|13382.02|13382.02|13386.43|13386.43|13386.43|13386.43|13373.35|13373.35|0
1706781900000|2024-02-01 10:05:00|13388.12|13388.12|13392.49|13392.49|13392.49|13392.49|13387.16|13387.16|0
1706782200000|2024-02-01 10:10:00|13394.29|13394.29|13413.8|13413.8|13413.8|13413.8|13394.29|13394.29|0
1706782500000|2024-02-01 10:15:00|13415.24|13415.24|13406.11|13406.11|13416.05|13416.05|13406.11|13406.11|0
1706782800000|2024-02-01 10:20:00|13405.15|13405.15|13405.53|13405.53|13405.53|13405.53|13401.34|13401.34|0
1706783100000|2024-02-01 10:25:00|13406.43|13406.43|13405.87|13405.87|13406.68|13406.68|13404.06|13404.06|0
1706783400000|2024-02-01 10:30:00|13405.39|13405.39|13403.37|13403.37|13406.35|13406.35|13400.03|13400.03|0
1706783700000|2024-02-01 10:35:00|13401.75|13401.75|13401.86|13401.86|13404.45|13404.45|13399.66|13399.66|0
1706784000000|2024-02-01 10:40:00|13400.27|13400.27|13376.08|13376.08|13400.27|13400.27|13376.08|13376.08|0
1706784300000|2024-02-01 10:45:00|13376.98|13376.98|13378.54|13378.54|13379.35|13379.35|13374.14|13374.14|0
1706784600000|2024-02-01 10:50:00|13379.27|13379.27|13383.77|13383.77|13385.36|13385.36|13379.27|13379.27|0
1706784900000|2024-02-01 10:55:00|13385.36|13385.36|13389.49|13389.49|13389.49|13389.49|13382.9|13382.9|0
1706785200000|2024-02-01 11:00:00|13390.22|13390.22|13400.2|13400.2|13400.2|13400.2|13390.22|13390.22|0
1706785500000|2024-02-01 11:05:00|13398.49|13398.49|13400.27|13400.27|13400.27|13400.27|13394.88|13394.88|0
1706785800000|2024-02-01 11:10:00|13399.37|13399.37|13380.4|13380.4|13399.37|13399.37|13380.4|13380.4|0
1706786100000|2024-02-01 11:15:00|13379.5|13379.5|13369.69|13369.69|13379.59|13379.59|13369.69|13369.69|0
1706786400000|2024-02-01 11:20:00|13370.59|13370.59|13377.1|13377.1|13378|13378|13370.59|13370.59|0
1706786700000|2024-02-01 11:25:00|13377.56|13377.56|13375.03|13375.03|13377.56|13377.56|13373.36|13373.36|0
1706787000000|2024-02-01 11:30:00|13376.62|13376.62|13372.51|13372.51|13376.62|13376.62|13369.35|13369.35|0
1706787300000|2024-02-01 11:35:00|13371.06|13371.06|13369.22|13369.22|13371.8|13371.8|13369.22|13369.22|0
1706787600000|2024-02-01 11:40:00|13369.7|13369.7|13384.48|13384.48|13386.29|13386.29|13369.37|13369.37|0
1706787900000|2024-02-01 11:45:00|13385.6|13385.6|13401.97|13401.97|13401.97|13401.97|13385.6|13385.6|0
1706788200000|2024-02-01 11:50:00|13403.08|13403.08|13412.78|13412.78|13412.78|13412.78|13403.08|13403.08|0
1706788500000|2024-02-01 11:55:00|13413.68|13413.68|13421.64|13421.64|13422.85|13422.85|13413|13413|0
1706788800000|2024-02-01 12:00:00|13418.02|13418.02|13363.89|13363.89|13429.66|13429.66|13360.47|13360.47|0
1706789100000|2024-02-01 12:05:00|13363.16|13363.16|13381.73|13381.73|13389.29|13389.29|13361.32|13361.32|0
1706789400000|2024-02-01 12:10:00|13381.25|13381.25|13308.34|13308.34|13381.25|13381.25|13308.34|13308.34|0
1706789700000|2024-02-01 12:15:00|13309.96|13309.96|13340.16|13340.16|13343.15|13343.15|13309.39|13309.39|0
1706790000000|2024-02-01 12:20:00|13337.03|13337.03|13335.83|13335.83|13339.69|13339.69|13334.52|13334.52|0
1706790300000|2024-02-01 12:25:00|13337.42|13337.42|13342.2|13342.2|13346.06|13346.06|13337.42|13337.42|0
1706790600000|2024-02-01 12:30:00|13345.62|13345.62|13366.35|13366.35|13366.35|13366.35|13345.62|13345.62|0
1706790900000|2024-02-01 12:35:00|13364.76|13364.76|13379.61|13379.61|13379.61|13379.61|13364.53|13364.53|0
1706791200000|2024-02-01 12:40:00|13380.23|13380.23|13377.51|13377.51|13384.25|13384.25|13377.51|13377.51|0
1706791500000|2024-02-01 12:45:00|13379.1|13379.1|13350.86|13350.86|13379.7|13379.7|13350.86|13350.86|0
1706791800000|2024-02-01 12:50:00|13351.77|13351.77|13368.35|13368.35|13369.16|13369.16|13351.77|13351.77|0
1706792100000|2024-02-01 12:55:00|13369.31|13369.31|13361.37|13361.37|13369.43|13369.43|13360.51|13360.51|0
1706792400000|2024-02-01 13:00:00|13360.13|13360.13|13345.31|13345.31|13360.13|13360.13|13345.31|13345.31|0
1706792700000|2024-02-01 13:05:00|13344.69|13344.69|13335.56|13335.56|13345.42|13345.42|13334.66|13334.66|0
1706793000000|2024-02-01 13:10:00|13336.01|13336.01|13337.3|13337.3|13340.53|13340.53|13336.01|13336.01|0
1706793300000|2024-02-01 13:15:00|13336.49|13336.49|13329.62|13329.62|13336.49|13336.49|13328.78|13328.78|0
1706793600000|2024-02-01 13:20:00|13328.81|13328.81|13325.2|13325.2|13328.81|13328.81|13318.75|13318.75|0
1706793900000|2024-02-01 13:25:00|13326.16|13326.16|13335.41|13335.41|13335.41|13335.41|13326.16|13326.16|0
1706794200000|2024-02-01 13:30:00|13336.79|13336.79|13325.86|13325.86|13341.36|13341.36|13325.86|13325.86|0
1706794500000|2024-02-01 13:35:00|13326.32|13326.32|13362.07|13362.07|13365.66|13365.66|13326.32|13326.32|0
1706794800000|2024-02-01 13:40:00|13362.97|13362.97|13348.16|13348.16|13364.44|13364.44|13346.57|13346.57|0
1706795100000|2024-02-01 13:45:00|13348.97|13348.97|13348.27|13348.27|13354.57|13354.57|13347.82|13347.82|0
1706795400000|2024-02-01 13:50:00|13350.47|13350.47|13367.76|13367.76|13367.76|13367.76|13350.47|13350.47|0
1706795700000|2024-02-01 13:55:00|13368.56|13368.56|13367.34|13367.34|13377.7|13377.7|13367.34|13367.34|0
1706796000000|2024-02-01 14:00:00|13368.24|13368.24|13374.53|13374.53|13379.87|13379.87|13368.24|13368.24|0
1706796300000|2024-02-01 14:05:00|13374.05|13374.05|13373.89|13373.89|13374.05|13374.05|13364.86|13364.86|0
1706796600000|2024-02-01 14:10:00|13374.37|13374.37|13372.93|13372.93|13374.37|13374.37|13369.39|13369.39|0
1706796900000|2024-02-01 14:15:00|13373.83|13373.83|13377.7|13377.7|13382.15|13382.15|13372.72|13372.72|0
1706797200000|2024-02-01 14:20:00|13376.89|13376.89|13361.43|13361.43|13376.89|13376.89|13361.43|13361.43|0
1706797500000|2024-02-01 14:25:00|13359.84|13359.84|13359.9|13359.9|13362.4|13362.4|13359.24|13359.24|0
1706797800000|2024-02-01 14:30:00|13361.37|13361.37|13352.49|13352.49|13363.88|13363.88|13351.52|13351.52|0
1706798100000|2024-02-01 14:35:00|13353.22|13353.22|13354.26|13354.26|13358.01|13358.01|13352.2|13352.2|0
1706798400000|2024-02-01 14:40:00|13355.07|13355.07|13375.39|13375.39|13375.39|13375.39|13352.9|13352.9|0
1706798700000|2024-02-01 14:45:00|13374.91|13374.91|13360.63|13360.63|13391.4|13391.4|13360.63|13360.63|0
1706799000000|2024-02-01 14:50:00|13360.17|13360.17|13341.46|13341.46|13360.17|13360.17|13341.46|13341.46|0
1706799300000|2024-02-01 14:55:00|13339.26|13339.26|13338.59|13338.59|13340.06|13340.06|13329.16|13329.16|0
1706799600000|2024-02-01 15:00:00|13337|13337|13310.78|13310.78|13346.07|13346.07|13300.67|13300.67|0
1706799900000|2024-02-01 15:05:00|13310.04|13310.04|13330.25|13330.25|13335.67|13335.67|13310.04|13310.04|0
1706800200000|2024-02-01 15:10:00|13329.52|13329.52|13335.19|13335.19|13335.19|13335.19|13327.02|13327.02|0
1706800500000|2024-02-01 15:15:00|13336|13336|13323.54|13323.54|13338.41|13338.41|13323.54|13323.54|0
1706800800000|2024-02-01 15:20:00|13321.93|13321.93|13309.4|13309.4|13321.93|13321.93|13307.32|13307.32|0
1706801100000|2024-02-01 15:25:00|13308.29|13308.29|13318.28|13318.28|13321.45|13321.45|13308.29|13308.29|0
1706801400000|2024-02-01 15:30:00|13317.47|13317.47|13285.46|13285.46|13317.47|13317.47|13280.59|13280.59|0
1706801700000|2024-02-01 15:35:00|13284.72|13284.72|13295.87|13295.87|13296.92|13296.92|13283.82|13283.82|0
1706802000000|2024-02-01 15:40:00|13296.98|13296.98|13301.58|13301.58|13303.68|13303.68|13296.12|13296.12|0
1706802300000|2024-02-01 15:45:00|13299.94|13299.94|13291.1|13291.1|13300.16|13300.16|13291.1|13291.1|0
1706802600000|2024-02-01 15:50:00|13290.48|13290.48|13266.13|13266.13|13290.48|13290.48|13266.13|13266.13|0
1706802900000|2024-02-01 15:55:00|13265.01|13265.01|13269.55|13269.55|13271.89|13271.89|13264.16|13264.16|0
1706803200000|2024-02-01 16:00:00|13267.93|13267.93|13256.46|13256.46|13269.22|13269.22|13252.54|13252.54|0
1706803500000|2024-02-01 16:05:00|13255.67|13255.67|13240.5|13240.5|13256.89|13256.89|13239.39|13239.39|0
1706803800000|2024-02-01 16:10:00|13240.02|13240.02|13241.27|13241.27|13246.17|13246.17|13236.3|13236.3|0
1706804100000|2024-02-01 16:15:00|13241.5|13241.5|13240.46|13240.46|13255.11|13255.11|13240.46|13240.46|0
1706804400000|2024-02-01 16:20:00|13241.27|13241.27|13230.47|13230.47|13241.27|13241.27|13230.47|13230.47|0
1706804700000|2024-02-01 16:25:00|13229.99|13229.99|13221.57|13221.57|13230.79|13230.79|13220.83|13220.83|0
1706861700000|2024-02-02 08:15:00|13413.54|13413.54|13382.29|13382.29|13413.54|13413.54|13380.7|13380.7|0
1706862000000|2024-02-02 08:20:00|13381.15|13381.15|13390.95|13390.95|13392.27|13392.27|13380.48|13380.48|0
1706862300000|2024-02-02 08:25:00|13389.36|13389.36|13416.51|13416.51|13416.51|13416.51|13389.36|13389.36|0
1706862600000|2024-02-02 08:30:00|13419.44|13419.44|13440.34|13440.34|13444.03|13444.03|13419.44|13419.44|0
1706862900000|2024-02-02 08:35:00|13441.93|13441.93|13443.62|13443.62|13443.62|13443.62|13435.7|13435.7|0
1706863200000|2024-02-02 08:40:00|13445.23|13445.23|13447.7|13447.7|13447.7|13447.7|13437.17|13437.17|0
1706863500000|2024-02-02 08:45:00|13444.04|13444.04|13433.77|13433.77|13446.44|13446.44|13433.77|13433.77|0
1706863800000|2024-02-02 08:50:00|13433.29|13433.29|13444.31|13444.31|13448.3|13448.3|13432.81|13432.81|0
1706864100000|2024-02-02 08:55:00|13442.72|13442.72|13429.22|13429.22|13442.72|13442.72|13426.66|13426.66|0
1706864400000|2024-02-02 09:00:00|13429.95|13429.95|13456|13456|13456|13456|13429.95|13429.95|0
1706864700000|2024-02-02 09:05:00|13457.62|13457.62|13461.57|13461.57|13461.57|13461.57|13453.78|13453.78|0
1706865000000|2024-02-02 09:10:00|13462.38|13462.38|13468.18|13468.18|13478.01|13478.01|13460.83|13460.83|0
1706865300000|2024-02-02 09:15:00|13469.77|13469.77|13477.09|13477.09|13477.09|13477.09|13469.77|13469.77|0
1706865600000|2024-02-02 09:20:00|13477.9|13477.9|13478.21|13478.21|13478.21|13478.21|13471.68|13471.68|0
1706865900000|2024-02-02 09:25:00|13477.41|13477.41|13456.5|13456.5|13477.66|13477.66|13456.5|13456.5|0
1706866200000|2024-02-02 09:30:00|13455.89|13455.89|13451.16|13451.16|13457.48|13457.48|13447.21|13447.21|0
1706866500000|2024-02-02 09:35:00|13451.9|13451.9|13450.97|13450.97|13455.43|13455.43|13450.23|13450.23|0
1706866800000|2024-02-02 09:40:00|13450|13450|13432.58|13432.58|13450|13450|13429.74|13429.74|0
1706867100000|2024-02-02 09:45:00|13434.2|13434.2|13436.77|13436.77|13439|13439|13433.3|13433.3|0
1706867400000|2024-02-02 09:50:00|13436.29|13436.29|13444.34|13444.34|13444.87|13444.87|13434.67|13434.67|0
1706867700000|2024-02-02 09:55:00|13443.53|13443.53|13438.51|13438.51|13444.64|13444.64|13434.16|13434.16|0
1706868000000|2024-02-02 10:00:00|13440.1|13440.1|13439.44|13439.44|13440.1|13440.1|13429.95|13429.95|0
1706868300000|2024-02-02 10:05:00|13438.71|13438.71|13426.45|13426.45|13438.71|13438.71|13423.56|13423.56|0
1706868600000|2024-02-02 10:10:00|13425.34|13425.34|13429.66|13429.66|13431.25|13431.25|13423.87|13423.87|0
1706868900000|2024-02-02 10:15:00|13431.25|13431.25|13440.53|13440.53|13442.12|13442.12|13431.25|13431.25|0
1706869200000|2024-02-02 10:20:00|13441.26|13441.26|13443.15|13443.15|13446.54|13446.54|13441.26|13441.26|0
1706869500000|2024-02-02 10:25:00|13441.54|13441.54|13432.31|13432.31|13442.64|13442.64|13432.31|13432.31|0
1706869800000|2024-02-02 10:30:00|13430.69|13430.69|13435.75|13435.75|13435.75|13435.75|13426.29|13426.29|0
1706870100000|2024-02-02 10:35:00|13434.17|13434.17|13431.82|13431.82|13435.75|13435.75|13431.09|13431.09|0
1706870400000|2024-02-02 10:40:00|13431.34|13431.34|13418.02|13418.02|13431.34|13431.34|13415.63|13415.63|0
1706870700000|2024-02-02 10:45:00|13416.43|13416.43|13408.49|13408.49|13416.43|13416.43|13400.82|13400.82|0
1706871000000|2024-02-02 10:50:00|13407.68|13407.68|13400.38|13400.38|13407.68|13407.68|13400.34|13400.34|0
1706871300000|2024-02-02 10:55:00|13398.92|13398.92|13391.22|13391.22|13398.92|13398.92|13389.63|13389.63|0
1706871600000|2024-02-02 11:00:00|13391.7|13391.7|13388.18|13388.18|13391.7|13391.7|13385.01|13385.01|0
1706871900000|2024-02-02 11:05:00|13389.77|13389.77|13388.76|13388.76|13389.77|13389.77|13385.75|13385.75|0
1706872200000|2024-02-02 11:10:00|13389.57|13389.57|13399.84|13399.84|13401.13|13401.13|13389.57|13389.57|0
1706872500000|2024-02-02 11:15:00|13400.53|13400.53|13408.9|13408.9|13408.9|13408.9|13400.53|13400.53|0
1706872800000|2024-02-02 11:20:00|13408.09|13408.09|13409|13409|13410.32|13410.32|13406.98|13406.98|0
1706873100000|2024-02-02 11:25:00|13408.04|13408.04|13401.34|13401.34|13408.04|13408.04|13401.34|13401.34|0
1706873400000|2024-02-02 11:30:00|13399.75|13399.75|13409.5|13409.5|13411.09|13411.09|13399.75|13399.75|0
1706873700000|2024-02-02 11:35:00|13411.09|13411.09|13414.21|13414.21|13416.17|13416.17|13411.09|13411.09|0
1706874000000|2024-02-02 11:40:00|13412.6|13412.6|13410|13410|13412.6|13412.6|13405.2|13405.2|0
1706874300000|2024-02-02 11:45:00|13409.1|13409.1|13407.07|13407.07|13409.1|13409.1|13402.79|13402.79|0
1706874600000|2024-02-02 11:50:00|13407.97|13407.97|13403.94|13403.94|13408.78|13408.78|13402.35|13402.35|0
1706874900000|2024-02-02 11:55:00|13404.67|13404.67|13408.21|13408.21|13408.21|13408.21|13401.97|13401.97|0
1706875200000|2024-02-02 12:00:00|13409.68|13409.68|13415.05|13415.05|13416.64|13416.64|13405.79|13405.79|0
1706875500000|2024-02-02 12:05:00|13415.95|13415.95|13418.58|13418.58|13418.91|13418.91|13415.95|13415.95|0
1706875800000|2024-02-02 12:10:00|13419.48|13419.48|13420.54|13420.54|13420.54|13420.54|13419.31|13419.31|0
1706876100000|2024-02-02 12:15:00|13421.65|13421.65|13432.25|13432.25|13432.3|13432.3|13421.65|13421.65|0
1706876400000|2024-02-02 12:20:00|13434.05|13434.05|13430.86|13430.86|13434.05|13434.05|13428.31|13428.31|0
1706876700000|2024-02-02 12:25:00|13432.45|13432.45|13446.94|13446.94|13446.94|13446.94|13432.45|13432.45|0
1706877000000|2024-02-02 12:30:00|13446.46|13446.46|13452.6|13452.6|13454.44|13454.44|13446.46|13446.46|0
1706877300000|2024-02-02 12:35:00|13451.7|13451.7|13449.8|13449.8|13452.43|13452.43|13447.31|13447.31|0
1706877600000|2024-02-02 12:40:00|13449.31|13449.31|13435.11|13435.11|13450.1|13450.1|13435.11|13435.11|0
1706877900000|2024-02-02 12:45:00|13434.65|13434.65|13446.3|13446.3|13447.5|13447.5|13434.65|13434.65|0
1706878200000|2024-02-02 12:50:00|13445.49|13445.49|13456.88|13456.88|13456.88|13456.88|13443.17|13443.17|0
1706878500000|2024-02-02 12:55:00|13459.81|13459.81|13466.33|13466.33|13467.54|13467.54|13459.08|13459.08|0
1706878800000|2024-02-02 13:00:00|13464.71|13464.71|13464.69|13464.69|13466.54|13466.54|13464.69|13464.69|0
1706879100000|2024-02-02 13:05:00|13463.88|13463.88|13461.36|13461.36|13467.02|13467.02|13459.44|13459.44|0
1706879400000|2024-02-02 13:10:00|13460.63|13460.63|13443.52|13443.52|13460.63|13460.63|13443.52|13443.52|0
1706879700000|2024-02-02 13:15:00|13445.11|13445.11|13443.94|13443.94|13445.26|13445.26|13441.86|13441.86|0
1706880000000|2024-02-02 13:20:00|13445.17|13445.17|13434.95|13434.95|13445.17|13445.17|13431.65|13431.65|0
1706880300000|2024-02-02 13:25:00|13434.14|13434.14|13441.67|13441.67|13441.67|13441.67|13433.72|13433.72|0
1706880600000|2024-02-02 13:30:00|13442.48|13442.48|13279.81|13279.81|13442.48|13442.48|13275.69|13275.69|0
1706880900000|2024-02-02 13:35:00|13277.61|13277.61|13284.41|13284.41|13298.07|13298.07|13263.92|13263.92|0
1706881200000|2024-02-02 13:40:00|13285.87|13285.87|13321.23|13321.23|13321.23|13321.23|13285.87|13285.87|0
1706881500000|2024-02-02 13:45:00|13323.04|13323.04|13273.35|13273.35|13324|13324|13273.35|13273.35|0
1706881800000|2024-02-02 13:50:00|13266.98|13266.98|13234.21|13234.21|13273.1|13273.1|13234.21|13234.21|0
1706882100000|2024-02-02 13:55:00|13231.39|13231.39|13241.26|13241.26|13242.37|13242.37|13219.3|13219.3|0
1706882400000|2024-02-02 14:00:00|13243.18|13243.18|13239.63|13239.63|13251.38|13251.38|13231.44|13231.44|0
1706882700000|2024-02-02 14:05:00|13241.86|13241.86|13268.32|13268.32|13268.32|13268.32|13241.86|13241.86|0
1706883000000|2024-02-02 14:10:00|13267.59|13267.59|13276.36|13276.36|13281.48|13281.48|13267.59|13267.59|0
1706883300000|2024-02-02 14:15:00|13275.46|13275.46|13273.78|13273.78|13279.31|13279.31|13272.24|13272.24|0
1706883600000|2024-02-02 14:20:00|13274.51|13274.51|13271.06|13271.06|13274.51|13274.51|13264.9|13264.9|0
1706883900000|2024-02-02 14:25:00|13270.32|13270.32|13274.9|13274.9|13274.98|13274.98|13268.4|13268.4|0
1706884200000|2024-02-02 14:30:00|13274.17|13274.17|13261.97|13261.97|13278.54|13278.54|13261.97|13261.97|0
1706884500000|2024-02-02 14:35:00|13262.59|13262.59|13258.5|13258.5|13270.07|13270.07|13255.25|13255.25|0
1706884800000|2024-02-02 14:40:00|13258.99|13258.99|13267.04|13267.04|13267.04|13267.04|13255.25|13255.25|0
1706885100000|2024-02-02 14:45:00|13267.94|13267.94|13269.24|13269.24|13283.69|13283.69|13267.94|13267.94|0
1706885400000|2024-02-02 14:50:00|13270.03|13270.03|13259.07|13259.07|13270.03|13270.03|13258.21|13258.21|0
1706885700000|2024-02-02 14:55:00|13260.51|13260.51|13281.06|13281.06|13282.65|13282.65|13260.03|13260.03|0
1706886000000|2024-02-02 15:00:00|13279.62|13279.62|13259.09|13259.09|13279.62|13279.62|13258.87|13258.87|0
1706886300000|2024-02-02 15:05:00|13258.12|13258.12|13241.07|13241.07|13258.61|13258.61|13235.64|13235.64|0
1706886600000|2024-02-02 15:10:00|13240.5|13240.5|13235.63|13235.63|13240.5|13240.5|13228.43|13228.43|0
1706886900000|2024-02-02 15:15:00|13235.15|13235.15|13235.81|13235.81|13238.13|13238.13|13230.84|13230.84|0
1706887200000|2024-02-02 15:20:00|13236.55|13236.55|13253.14|13253.14|13253.94|13253.94|13235.32|13235.32|0
1706887500000|2024-02-02 15:25:00|13255.57|13255.57|13263.23|13263.23|13263.23|13263.23|13251.52|13251.52|0
1706887800000|2024-02-02 15:30:00|13261.64|13261.64|13256.74|13256.74|13267.18|13267.18|13249.56|13249.56|0
1706888100000|2024-02-02 15:35:00|13255.95|13255.95|13262.04|13262.04|13262.04|13262.04|13255.76|13255.76|0
1706888400000|2024-02-02 15:40:00|13262.94|13262.94|13273.38|13273.38|13273.38|13273.38|13262.94|13262.94|0
1706888700000|2024-02-02 15:45:00|13274.19|13274.19|13273.93|13273.93|13288.67|13288.67|13273.13|13273.13|0
1706889000000|2024-02-02 15:50:00|13272.81|13272.81|13287.23|13287.23|13291.63|13291.63|13270.61|13270.61|0
1706889300000|2024-02-02 15:55:00|13286.42|13286.42|13288.56|13288.56|13291.97|13291.97|13286.42|13286.42|0
1706889600000|2024-02-02 16:00:00|13289.17|13289.17|13262.19|13262.19|13289.17|13289.17|13262.19|13262.19|0
1706889900000|2024-02-02 16:05:00|13260.74|13260.74|13260.96|13260.96|13265.2|13265.2|13260.15|13260.15|0
1706890200000|2024-02-02 16:10:00|13261.38|13261.38|13265.28|13265.28|13265.51|13265.51|13257.47|13257.47|0
1706890500000|2024-02-02 16:15:00|13266.08|13266.08|13269.69|13269.69|13271.15|13271.15|13262.84|13262.84|0
1706890800000|2024-02-02 16:20:00|13270.59|13270.59|13270.87|13270.87|13277.28|13277.28|13269.65|13269.65|0
1706891100000|2024-02-02 16:25:00|13271.35|13271.35|13274.34|13274.34|13278.85|13278.85|13271.35|13271.35|0
1707120900000|2024-02-05 08:15:00|13284.08|13284.08|13229.55|13229.55|13284.08|13284.08|13229.55|13229.55|0
1707121200000|2024-02-05 08:20:00|13232.73|13232.73|13244.08|13244.08|13250.3|13250.3|13231.14|13231.14|0
1707121500000|2024-02-05 08:25:00|13243.46|13243.46|13260.54|13260.54|13268.28|13268.28|13240.76|13240.76|0
1707121800000|2024-02-05 08:30:00|13261.27|13261.27|13287.68|13287.68|13288.11|13288.11|13261.27|13261.27|0
1707122100000|2024-02-05 08:35:00|13288.49|13288.49|13276.02|13276.02|13288.49|13288.49|13273.48|13273.48|0
1707122400000|2024-02-05 08:40:00|13276.82|13276.82|13276.78|13276.78|13283.88|13283.88|13272.9|13272.9|0
1707122700000|2024-02-05 08:45:00|13279.48|13279.48|13270.36|13270.36|13281.33|13281.33|13268.72|13268.72|0
1707123000000|2024-02-05 08:50:00|13272.74|13272.74|13267.91|13267.91|13273.49|13273.49|13267.91|13267.91|0
1707123300000|2024-02-05 08:55:00|13270.29|13270.29|13276.27|13276.27|13278.59|13278.59|13269.18|13269.18|0
1707123600000|2024-02-05 09:00:00|13274.47|13274.47|13270.53|13270.53|13275.26|13275.26|13270.53|13270.53|0
1707123900000|2024-02-05 09:05:00|13271.32|13271.32|13269.08|13269.08|13273.72|13273.72|13266.93|13266.93|0
1707124200000|2024-02-05 09:10:00|13268.34|13268.34|13272.4|13272.4|13277.19|13277.19|13266.65|13266.65|0
1707124500000|2024-02-05 09:15:00|13270.18|13270.18|13263.57|13263.57|13270.18|13270.18|13262.95|13262.95|0
1707124800000|2024-02-05 09:20:00|13261.76|13261.76|13254.71|13254.71|13263.84|13263.84|13254.71|13254.71|0
1707125100000|2024-02-05 09:25:00|13252.48|13252.48|13226.47|13226.47|13253.28|13253.28|13226.26|13226.26|0
1707125400000|2024-02-05 09:30:00|13221.49|13221.49|13215.69|13215.69|13221.49|13221.49|13203.32|13203.32|0
1707125700000|2024-02-05 09:35:00|13213.89|13213.89|13193.32|13193.32|13213.89|13213.89|13193.32|13193.32|0
1707126000000|2024-02-05 09:40:00|13194.76|13194.76|13198.1|13198.1|13198.99|13198.99|13191.63|13191.63|0
1707126300000|2024-02-05 09:45:00|13199.06|13199.06|13198.29|13198.29|13211.46|13211.46|13197.48|13197.48|0
1707126600000|2024-02-05 09:50:00|13198.77|13198.77|13192.37|13192.37|13198.77|13198.77|13189.59|13189.59|0
1707126900000|2024-02-05 09:55:00|13194.22|13194.22|13212.39|13212.39|13212.39|13212.39|13194.22|13194.22|0
1707127200000|2024-02-05 10:00:00|13213.19|13213.19|13231.07|13231.07|13231.07|13231.07|13211.98|13211.98|0
1707127500000|2024-02-05 10:05:00|13233.27|13233.27|13237.64|13237.64|13238.93|13238.93|13233.27|13233.27|0
1707127800000|2024-02-05 10:10:00|13234.71|13234.71|13252.92|13252.92|13253.12|13253.12|13228.85|13228.85|0
1707128100000|2024-02-05 10:15:00|13251.06|13251.06|13251.74|13251.74|13253.33|13253.33|13247.73|13247.73|0
1707128400000|2024-02-05 10:20:00|13252.22|13252.22|13243.09|13243.09|13253.81|13253.81|13241.63|13241.63|0
1707128700000|2024-02-05 10:25:00|13241.98|13241.98|13247.55|13247.55|13249.1|13249.1|13241.98|13241.98|0
1707129000000|2024-02-05 10:30:00|13248.52|13248.52|13261.2|13261.2|13263.06|13263.06|13248.52|13248.52|0
1707129300000|2024-02-05 10:35:00|13261.65|13261.65|13268.2|13268.2|13270.57|13270.57|13256.14|13256.14|0
1707129600000|2024-02-05 10:40:00|13267.41|13267.41|13274.93|13274.93|13275.72|13275.72|13267.41|13267.41|0
1707129900000|2024-02-05 10:45:00|13274.2|13274.2|13268.47|13268.47|13274.99|13274.99|13268.47|13268.47|0
1707130200000|2024-02-05 10:50:00|13269.21|13269.21|13281.04|13281.04|13281.04|13281.04|13269.21|13269.21|0
1707130500000|2024-02-05 10:55:00|13279.58|13279.58|13255.42|13255.42|13280.37|13280.37|13255.42|13255.42|0
1707130800000|2024-02-05 11:00:00|13251.58|13251.58|13240.96|13240.96|13253.17|13253.17|13240.96|13240.96|0
1707131100000|2024-02-05 11:05:00|13240.17|13240.17|13235.3|13235.3|13243.8|13243.8|13234.81|13234.81|0
1707131400000|2024-02-05 11:10:00|13236.89|13236.89|13236.69|13236.69|13236.89|13236.89|13234.2|13234.2|0
1707131700000|2024-02-05 11:15:00|13235.1|13235.1|13240.5|13240.5|13240.5|13240.5|13233.18|13233.18|0
1707132000000|2024-02-05 11:20:00|13239.71|13239.71|13240.51|13240.51|13242.1|13242.1|13239.04|13239.04|0
1707132300000|2024-02-05 11:25:00|13241.24|13241.24|13254.82|13254.82|13258.9|13258.9|13241.24|13241.24|0
1707132600000|2024-02-05 11:30:00|13254.37|13254.37|13257.02|13257.02|13261.12|13261.12|13254.37|13254.37|0
1707132900000|2024-02-05 11:35:00|13257.82|13257.82|13260.51|13260.51|13262.89|13262.89|13256.21|13256.21|0
1707133200000|2024-02-05 11:40:00|13261.47|13261.47|13261.72|13261.72|13262.6|13262.6|13260.49|13260.49|0
1707133500000|2024-02-05 11:45:00|13262.45|13262.45|13265.78|13265.78|13265.78|13265.78|13261.72|13261.72|0
1707133800000|2024-02-05 11:50:00|13268.21|13268.21|13273.82|13273.82|13273.91|13273.91|13268.21|13268.21|0
1707134100000|2024-02-05 11:55:00|13272.36|13272.36|13276.66|13276.66|13277.56|13277.56|13272.36|13272.36|0
1707134400000|2024-02-05 12:00:00|13276.43|13276.43|13276.55|13276.55|13276.55|13276.55|13274.84|13274.84|0
1707134700000|2024-02-05 12:05:00|13277.67|13277.67|13286.82|13286.82|13288.7|13288.7|13277.67|13277.67|0
1707135000000|2024-02-05 12:10:00|13284.9|13284.9|13258.42|13258.42|13284.9|13284.9|13257.63|13257.63|0
1707135300000|2024-02-05 12:15:00|13254.76|13254.76|13245.24|13245.24|13254.76|13254.76|13245.24|13245.24|0
1707135600000|2024-02-05 12:20:00|13246.36|13246.36|13259.77|13259.77|13261.38|13261.38|13246.36|13246.36|0
1707135900000|2024-02-05 12:25:00|13261.21|13261.21|13272.54|13272.54|13272.54|13272.54|13261.21|13261.21|0
1707136200000|2024-02-05 12:30:00|13273.44|13273.44|13273.06|13273.06|13275.87|13275.87|13264.39|13264.39|0
1707136500000|2024-02-05 12:35:00|13271.47|13271.47|13271.38|13271.38|13272.12|13272.12|13268.96|13268.96|0
1707136800000|2024-02-05 12:40:00|13272.18|13272.18|13267.22|13267.22|13273.77|13273.77|13267.22|13267.22|0
1707137100000|2024-02-05 12:45:00|13268.81|13268.81|13256.55|13256.55|13269.61|13269.61|13255.76|13255.76|0
1707137400000|2024-02-05 12:50:00|13255.76|13255.76|13256.77|13256.77|13257.73|13257.73|13254.29|13254.29|0
1707137700000|2024-02-05 12:55:00|13255.81|13255.81|13252.12|13252.12|13265.88|13265.88|13252.12|13252.12|0
1707138000000|2024-02-05 13:00:00|13249.73|13249.73|13248.25|13248.25|13251.89|13251.89|13247.94|13247.94|0
1707138300000|2024-02-05 13:05:00|13246.63|13246.63|13223.52|13223.52|13248.25|13248.25|13220.01|13220.01|0
1707138600000|2024-02-05 13:10:00|13222.41|13222.41|13210.32|13210.32|13222.41|13222.41|13209.86|13209.86|0
1707138900000|2024-02-05 13:15:00|13209.7|13209.7|13185.79|13185.79|13209.7|13209.7|13185.79|13185.79|0
1707139200000|2024-02-05 13:20:00|13186.9|13186.9|13175.37|13175.37|13186.9|13186.9|13174.64|13174.64|0
1707139500000|2024-02-05 13:25:00|13176.96|13176.96|13165.94|13165.94|13177.19|13177.19|13165.94|13165.94|0
1707139800000|2024-02-05 13:30:00|13163.01|13163.01|13151.64|13151.64|13163.01|13163.01|13151.64|13151.64|0
1707140100000|2024-02-05 13:35:00|13150.73|13150.73|13149.64|13149.64|13150.73|13150.73|13140.8|13140.8|0
1707140400000|2024-02-05 13:40:00|13151.1|13151.1|13147.41|13147.41|13153.92|13153.92|13147.41|13147.41|0
1707140700000|2024-02-05 13:45:00|13149.33|13149.33|13148.47|13148.47|13149.33|13149.33|13139.13|13139.13|0
1707141000000|2024-02-05 13:50:00|13150.06|13150.06|13157.94|13157.94|13157.94|13157.94|13147.44|13147.44|0
1707141300000|2024-02-05 13:55:00|13157.15|13157.15|13141.85|13141.85|13157.34|13157.34|13141.13|13141.13|0
1707141600000|2024-02-05 14:00:00|13142.75|13142.75|13144.42|13144.42|13148.49|13148.49|13141.29|13141.29|0
1707141900000|2024-02-05 14:05:00|13143.61|13143.61|13146.71|13146.71|13147.75|13147.75|13142.7|13142.7|0
1707142200000|2024-02-05 14:10:00|13145.92|13145.92|13143.75|13143.75|13154.16|13154.16|13142.85|13142.85|0
1707142500000|2024-02-05 14:15:00|13142.64|13142.64|13148.72|13148.72|13150.19|13150.19|13142.64|13142.64|0
1707142800000|2024-02-05 14:20:00|13144.89|13144.89|13139.99|13139.99|13144.89|13144.89|13134.87|13134.87|0
1707143100000|2024-02-05 14:25:00|13139.25|13139.25|13151.64|13151.64|13153.27|13153.27|13139.25|13139.25|0
1707143400000|2024-02-05 14:30:00|13152.37|13152.37|13164.08|13164.08|13164.81|13164.81|13149.43|13149.43|0
1707143700000|2024-02-05 14:35:00|13163.34|13163.34|13134.4|13134.4|13163.34|13163.34|13130.2|13130.2|0
1707144000000|2024-02-05 14:40:00|13135.14|13135.14|13136.95|13136.95|13140.12|13140.12|13132.29|13132.29|0
1707144300000|2024-02-05 14:45:00|13137.75|13137.75|13133.35|13133.35|13150.75|13150.75|13133.35|13133.35|0
1707144600000|2024-02-05 14:50:00|13130.93|13130.93|13141.1|13141.1|13141.1|13141.1|13121.46|13121.46|0
1707144900000|2024-02-05 14:55:00|13143.03|13143.03|13141.41|13141.41|13151.68|13151.68|13140.32|13140.32|0
1707145200000|2024-02-05 15:00:00|13140.51|13140.51|13102.77|13102.77|13141.24|13141.24|13102.77|13102.77|0
1707145500000|2024-02-05 15:05:00|13099.43|13099.43|13100.71|13100.71|13102.14|13102.14|13087.84|13087.84|0
1707145800000|2024-02-05 15:10:00|13101.61|13101.61|13094.86|13094.86|13111.02|13111.02|13092.54|13092.54|0
1707146100000|2024-02-05 15:15:00|13095.76|13095.76|13083.08|13083.08|13095.76|13095.76|13069.02|13069.02|0
1707146400000|2024-02-05 15:20:00|13079.75|13079.75|13062.08|13062.08|13079.75|13079.75|13057.19|13057.19|0
1707146700000|2024-02-05 15:25:00|13063.67|13063.67|13075.8|13075.8|13078.96|13078.96|13063.67|13063.67|0
1707147000000|2024-02-05 15:30:00|13075.06|13075.06|13078.92|13078.92|13080.16|13080.16|13063.12|13063.12|0
1707147300000|2024-02-05 15:35:00|13080.54|13080.54|13085.7|13085.7|13085.97|13085.97|13079.98|13079.98|0
1707147600000|2024-02-05 15:40:00|13084.89|13084.89|13060.11|13060.11|13084.89|13084.89|13058.04|13058.04|0
1707147900000|2024-02-05 15:45:00|13060.84|13060.84|13057.27|13057.27|13060.84|13060.84|13054.31|13054.31|0
1707148200000|2024-02-05 15:50:00|13054.85|13054.85|13066.35|13066.35|13066.35|13066.35|13047.79|13047.79|0
1707148500000|2024-02-05 15:55:00|13067.25|13067.25|13065.32|13065.32|13071.79|13071.79|13059.5|13059.5|0
1707148800000|2024-02-05 16:00:00|13067.55|13067.55|13052.86|13052.86|13067.55|13067.55|13052.86|13052.86|0
1707149100000|2024-02-05 16:05:00|13052.12|13052.12|13036.26|13036.26|13056.31|13056.31|13035.46|13035.46|0
1707149400000|2024-02-05 16:10:00|13033.98|13033.98|13035.11|13035.11|13035.11|13035.11|13028.74|13028.74|0
1707149700000|2024-02-05 16:15:00|13036.49|13036.49|13022.87|13022.87|13042.43|13042.43|13022.87|13022.87|0
1707150000000|2024-02-05 16:20:00|13022.39|13022.39|13023.37|13023.37|13027.06|13027.06|13016.62|13016.62|0
1707150300000|2024-02-05 16:25:00|13022.26|13022.26|13021.54|13021.54|13029.91|13029.91|13020.41|13020.41|0
1707207300000|2024-02-06 08:15:00|13181.84|13181.84|13166.57|13166.57|13186.46|13186.46|13164.17|13164.17|0
1707207600000|2024-02-06 08:20:00|13165.33|13165.33|13165.72|13165.72|13171.84|13171.84|13164.13|13164.13|0
1707207900000|2024-02-06 08:25:00|13163.33|13163.33|13171.66|13171.66|13176.36|13176.36|13160.91|13160.91|0
1707208200000|2024-02-06 08:30:00|13169.27|13169.27|13151.75|13151.75|13169.27|13169.27|13149.37|13149.37|0
1707208500000|2024-02-06 08:35:00|13150.79|13150.79|13136.25|13136.25|13152.02|13152.02|13134.84|13134.84|0
1707208800000|2024-02-06 08:40:00|13134.33|13134.33|13107.64|13107.64|13134.33|13134.33|13106.68|13106.68|0
1707209100000|2024-02-06 08:45:00|13108.44|13108.44|13119.27|13119.27|13120.98|13120.98|13099.84|13099.84|0
1707209400000|2024-02-06 08:50:00|13120.06|13120.06|13131.1|13131.1|13133.37|13133.37|13120.06|13120.06|0
1707209700000|2024-02-06 08:55:00|13130.2|13130.2|13133.58|13133.58|13133.8|13133.8|13124.25|13124.25|0
1707210000000|2024-02-06 09:00:00|13131.19|13131.19|13146.9|13146.9|13147.86|13147.86|13126.65|13126.65|0
1707210300000|2024-02-06 09:05:00|13147.7|13147.7|13173.8|13173.8|13174.59|13174.59|13147.7|13147.7|0
1707210600000|2024-02-06 09:10:00|13176.19|13176.19|13172.24|13172.24|13176.19|13176.19|13167.29|13167.29|0
1707210900000|2024-02-06 09:15:00|13170.65|13170.65|13155.04|13155.04|13170.65|13170.65|13155.04|13155.04|0
1707211200000|2024-02-06 09:20:00|13155.52|13155.52|13148.12|13148.12|13158.82|13158.82|13148.12|13148.12|0
1707211500000|2024-02-06 09:25:00|13146.98|13146.98|13144.36|13144.36|13147.79|13147.79|13141.86|13141.86|0
1707211800000|2024-02-06 09:30:00|13143.46|13143.46|13135.49|13135.49|13143.46|13143.46|13129|13129|0
1707212100000|2024-02-06 09:35:00|13136.45|13136.45|13123.83|13123.83|13136.87|13136.87|13123.83|13123.83|0
1707212400000|2024-02-06 09:40:00|13125.45|13125.45|13119.43|13119.43|13125.45|13125.45|13117.83|13117.83|0
1707212700000|2024-02-06 09:45:00|13118.63|13118.63|13101.54|13101.54|13118.63|13118.63|13100.15|13100.15|0
1707213000000|2024-02-06 09:50:00|13102.44|13102.44|13087.22|13087.22|13103.34|13103.34|13087.22|13087.22|0
1707213300000|2024-02-06 09:55:00|13085.63|13085.63|13085.52|13085.52|13089.21|13089.21|13082.18|13082.18|0
1707213600000|2024-02-06 10:00:00|13086.42|13086.42|13078.72|13078.72|13089.08|13089.08|13077.57|13077.57|0
1707213900000|2024-02-06 10:05:00|13079.51|13079.51|13078.58|13078.58|13082.59|13082.59|13077|13077|0
1707214200000|2024-02-06 10:10:00|13080.2|13080.2|13060.69|13060.69|13080.2|13080.2|13060.69|13060.69|0
1707214500000|2024-02-06 10:15:00|13059.57|13059.57|13053.76|13053.76|13059.57|13059.57|13050.65|13050.65|0
1707214800000|2024-02-06 10:20:00|13056.16|13056.16|13064.89|13064.89|13067.89|13067.89|13056.16|13056.16|0
1707215100000|2024-02-06 10:25:00|13065.34|13065.34|13064.9|13064.9|13068.58|13068.58|13064.44|13064.44|0
1707215400000|2024-02-06 10:30:00|13064.42|13064.42|13058.11|13058.11|13064.42|13064.42|13057.21|13057.21|0
1707215700000|2024-02-06 10:35:00|13062.01|13062.01|13076.88|13076.88|13076.88|13076.88|13062.01|13062.01|0
1707216000000|2024-02-06 10:40:00|13076.08|13076.08|13078.88|13078.88|13079.78|13079.78|13074.82|13074.82|0
1707216300000|2024-02-06 10:45:00|13080.5|13080.5|13090.75|13090.75|13093.26|13093.26|13080.5|13080.5|0
1707216600000|2024-02-06 10:50:00|13090.01|13090.01|13104.19|13104.19|13104.44|13104.44|13090.01|13090.01|0
1707216900000|2024-02-06 10:55:00|13106.39|13106.39|13119.36|13119.36|13120.26|13120.26|13105.66|13105.66|0
1707217200000|2024-02-06 11:00:00|13120.26|13120.26|13117.65|13117.65|13120.26|13120.26|13115.94|13115.94|0
1707217500000|2024-02-06 11:05:00|13118.55|13118.55|13107.83|13107.83|13120.02|13120.02|13107.83|13107.83|0
1707217800000|2024-02-06 11:10:00|13108.95|13108.95|13091.67|13091.67|13108.95|13108.95|13090.95|13090.95|0
1707218100000|2024-02-06 11:15:00|13091.05|13091.05|13084.41|13084.41|13091.05|13091.05|13082.72|13082.72|0
1707218400000|2024-02-06 11:20:00|13083.51|13083.51|13085.34|13085.34|13086.07|13086.07|13080.52|13080.52|0
1707218700000|2024-02-06 11:25:00|13084.22|13084.22|13086.67|13086.67|13089.83|13089.83|13084.22|13084.22|0
1707219000000|2024-02-06 11:30:00|13087.57|13087.57|13079.25|13079.25|13087.57|13087.57|13077.83|13077.83|0
1707219300000|2024-02-06 11:35:00|13078.44|13078.44|13069.49|13069.49|13078.44|13078.44|13066.99|13066.99|0
1707219600000|2024-02-06 11:40:00|13067.64|13067.64|13066.83|13066.83|13071.52|13071.52|13065.12|13065.12|0
1707219900000|2024-02-06 11:45:00|13067.63|13067.63|13066.97|13066.97|13069.54|13069.54|13066.91|13066.91|0
1707220200000|2024-02-06 11:50:00|13068.08|13068.08|13080.67|13080.67|13080.67|13080.67|13066.75|13066.75|0
1707220500000|2024-02-06 11:55:00|13081.47|13081.47|13093.06|13093.06|13093.54|13093.54|13081.47|13081.47|0
1707220800000|2024-02-06 12:00:00|13094.52|13094.52|13088.58|13088.58|13094.52|13094.52|13087.05|13087.05|0
1707221100000|2024-02-06 12:05:00|13088.1|13088.1|13090.18|13090.18|13093.26|13093.26|13088.1|13088.1|0
1707221400000|2024-02-06 12:10:00|13091.08|13091.08|13098.91|13098.91|13099.64|13099.64|13091.08|13091.08|0
1707221700000|2024-02-06 12:15:00|13098.1|13098.1|13110.13|13110.13|13111.6|13111.6|13098.1|13098.1|0
1707222000000|2024-02-06 12:20:00|13113.31|13113.31|13106.11|13106.11|13113.31|13113.31|13105.31|13105.31|0
1707222300000|2024-02-06 12:25:00|13105.31|13105.31|13100.04|13100.04|13105.31|13105.31|13098.52|13098.52|0
1707222600000|2024-02-06 12:30:00|13100.27|13100.27|13100.1|13100.1|13101.17|13101.17|13097.59|13097.59|0
1707222900000|2024-02-06 12:35:00|13100.91|13100.91|13103.97|13103.97|13107.4|13107.4|13100.91|13100.91|0
1707223200000|2024-02-06 12:40:00|13101.58|13101.58|13105.65|13105.65|13106.38|13106.38|13101.58|13101.58|0
1707223500000|2024-02-06 12:45:00|13109|13109|13125.49|13125.49|13125.49|13125.49|13109|13109|0
1707223800000|2024-02-06 12:50:00|13126.3|13126.3|13137.51|13137.51|13138.12|13138.12|13126.3|13126.3|0
1707224100000|2024-02-06 12:55:00|13138.31|13138.31|13130.44|13130.44|13138.31|13138.31|13129.64|13129.64|0
1707224400000|2024-02-06 13:00:00|13131.89|13131.89|13138.94|13138.94|13139.84|13139.84|13131.89|13131.89|0
1707224700000|2024-02-06 13:05:00|13139.75|13139.75|13161.45|13161.45|13161.45|13161.45|13139.75|13139.75|0
1707225000000|2024-02-06 13:10:00|13162.24|13162.24|13176.41|13176.41|13176.41|13176.41|13162.24|13162.24|0
1707225300000|2024-02-06 13:15:00|13175.6|13175.6|13181.95|13181.95|13183.56|13183.56|13173.09|13173.09|0
1707225600000|2024-02-06 13:20:00|13183.56|13183.56|13186.73|13186.73|13189.72|13189.72|13180.66|13180.66|0
1707225900000|2024-02-06 13:25:00|13185.27|13185.27|13184.92|13184.92|13185.41|13185.41|13180.31|13180.31|0
1707226200000|2024-02-06 13:30:00|13185.82|13185.82|13190.75|13190.75|13192.37|13192.37|13181|13181|0
1707226500000|2024-02-06 13:35:00|13189.85|13189.85|13180.46|13180.46|13191.68|13191.68|13174.55|13174.55|0
1707226800000|2024-02-06 13:40:00|13180.94|13180.94|13189.15|13189.15|13197.46|13197.46|13180.94|13180.94|0
1707227100000|2024-02-06 13:45:00|13188.67|13188.67|13197.64|13197.64|13197.64|13197.64|13188.67|13188.67|0
1707227400000|2024-02-06 13:50:00|13198.6|13198.6|13216.85|13216.85|13218.62|13218.62|13198.6|13198.6|0
1707227700000|2024-02-06 13:55:00|13215.95|13215.95|13206.68|13206.68|13216.76|13216.76|13206.68|13206.68|0
1707228000000|2024-02-06 14:00:00|13205.88|13205.88|13217.1|13217.1|13217.84|13217.84|13205.88|13205.88|0
1707228300000|2024-02-06 14:05:00|13217.72|13217.72|13226.28|13226.28|13227.37|13227.37|13217.72|13217.72|0
1707228600000|2024-02-06 14:10:00|13225.38|13225.38|13224.02|13224.02|13225.57|13225.57|13221.61|13221.61|0
1707228900000|2024-02-06 14:15:00|13225.83|13225.83|13232.87|13232.87|13233.67|13233.67|13225.02|13225.02|0
1707229200000|2024-02-06 14:20:00|13233.84|13233.84|13251.87|13251.87|13251.87|13251.87|13232.73|13232.73|0
1707229500000|2024-02-06 14:25:00|13249.51|13249.51|13243.95|13243.95|13249.51|13249.51|13243.95|13243.95|0
1707229800000|2024-02-06 14:30:00|13245.56|13245.56|13261.3|13261.3|13264.3|13264.3|13239.97|13239.97|0
1707230100000|2024-02-06 14:35:00|13260.51|13260.51|13266.21|13266.21|13271.88|13271.88|13260.51|13260.51|0
1707230400000|2024-02-06 14:40:00|13265.48|13265.48|13274.95|13274.95|13274.95|13274.95|13263.82|13263.82|0
1707230700000|2024-02-06 14:45:00|13274.22|13274.22|13256.48|13256.48|13276.56|13276.56|13256.48|13256.48|0
1707231000000|2024-02-06 14:50:00|13255.02|13255.02|13252.47|13252.47|13257.14|13257.14|13241.3|13241.3|0
1707231300000|2024-02-06 14:55:00|13253.28|13253.28|13251.36|13251.36|13256.62|13256.62|13249.74|13249.74|0
1707231600000|2024-02-06 15:00:00|13251.84|13251.84|13232.58|13232.58|13252.58|13252.58|13229.4|13229.4|0
1707231900000|2024-02-06 15:05:00|13231.85|13231.85|13240.12|13240.12|13242.32|13242.32|13227.02|13227.02|0
1707232200000|2024-02-06 15:10:00|13239.16|13239.16|13215.54|13215.54|13239.64|13239.64|13214.73|13214.73|0
1707232500000|2024-02-06 15:15:00|13214.81|13214.81|13216.18|13216.18|13218.86|13218.86|13207.73|13207.73|0
1707232800000|2024-02-06 15:20:00|13215.45|13215.45|13210.71|13210.71|13217.3|13217.3|13208.05|13208.05|0
1707233100000|2024-02-06 15:25:00|13209.9|13209.9|13212.28|13212.28|13213.29|13213.29|13209.9|13209.9|0
1707233400000|2024-02-06 15:30:00|13211.55|13211.55|13211.59|13211.59|13216.29|13216.29|13207.86|13207.86|0
1707233700000|2024-02-06 15:35:00|13212.4|13212.4|13234.85|13234.85|13236.94|13236.94|13212.4|13212.4|0
1707234000000|2024-02-06 15:40:00|13232.43|13232.43|13233.14|13233.14|13233.65|13233.65|13228.93|13228.93|0
1707234300000|2024-02-06 15:45:00|13233.62|13233.62|13231.05|13231.05|13240.34|13240.34|13229.92|13229.92|0
1707234600000|2024-02-06 15:50:00|13233.27|13233.27|13224.31|13224.31|13233.27|13233.27|13224.31|13224.31|0
1707234900000|2024-02-06 15:55:00|13225.11|13225.11|13237.41|13237.41|13241.27|13241.27|13225.11|13225.11|0
1707235200000|2024-02-06 16:00:00|13237.19|13237.19|13227.91|13227.91|13237.19|13237.19|13222.18|13222.18|0
1707235500000|2024-02-06 16:05:00|13227.74|13227.74|13235.75|13235.75|13249.54|13249.54|13227.74|13227.74|0
1707235800000|2024-02-06 16:10:00|13234.96|13234.96|13221.02|13221.02|13234.96|13234.96|13221.02|13221.02|0
1707236100000|2024-02-06 16:15:00|13221.75|13221.75|13236.23|13236.23|13236.23|13236.23|13221.3|13221.3|0
1707236400000|2024-02-06 16:20:00|13237.04|13237.04|13247.84|13247.84|13247.84|13247.84|13233.58|13233.58|0
1707236700000|2024-02-06 16:25:00|13250.76|13250.76|13244.49|13244.49|13250.76|13250.76|13237.9|13237.9|0
1707293700000|2024-02-07 08:15:00|13383.7|13383.7|13323.48|13323.48|13386.99|13386.99|13319.69|13319.69|0
1707294000000|2024-02-07 08:20:00|13323.71|13323.71|13324.57|13324.57|13356.68|13356.68|13321.91|13321.91|0
1707294300000|2024-02-07 08:25:00|13321.23|13321.23|13270.89|13270.89|13322.81|13322.81|13249.91|13249.91|0
1707294600000|2024-02-07 08:30:00|13270.16|13270.16|13285.63|13285.63|13285.63|13285.63|13256.7|13256.7|0
1707294900000|2024-02-07 08:35:00|13289.98|13289.98|13248.72|13248.72|13300.75|13300.75|13248.72|13248.72|0
1707295200000|2024-02-07 08:40:00|13242.26|13242.26|13224.22|13224.22|13258.14|13258.14|13197.81|13197.81|0
1707295500000|2024-02-07 08:45:00|13230|13230|13238.59|13238.59|13246.78|13246.78|13226.85|13226.85|0
1707295800000|2024-02-07 08:50:00|13237.97|13237.97|13250.52|13250.52|13260.02|13260.02|13232.57|13232.57|0
1707296100000|2024-02-07 08:55:00|13249.91|13249.91|13253.1|13253.1|13273.77|13273.77|13244|13244|0
1707296400000|2024-02-07 09:00:00|13252.65|13252.65|13242.06|13242.06|13278.98|13278.98|13242.06|13242.06|0
1707296700000|2024-02-07 09:05:00|13241.83|13241.83|13213.81|13213.81|13245.84|13245.84|13208.74|13208.74|0
1707297000000|2024-02-07 09:10:00|13214.71|13214.71|13188.95|13188.95|13217.97|13217.97|13187.68|13187.68|0
1707297300000|2024-02-07 09:15:00|13191.21|13191.21|13166.73|13166.73|13197.25|13197.25|13163.86|13163.86|0
1707297600000|2024-02-07 09:20:00|13167.63|13167.63|13127.16|13127.16|13167.63|13167.63|13123.2|13123.2|0
1707297900000|2024-02-07 09:25:00|13127.78|13127.78|13167.18|13167.18|13173.89|13173.89|13106.63|13106.63|0
1707298200000|2024-02-07 09:30:00|13166.45|13166.45|13177.61|13177.61|13192.05|13192.05|13158.84|13158.84|0
1707298500000|2024-02-07 09:35:00|13177.84|13177.84|13202.01|13202.01|13202.01|13202.01|13159.69|13159.69|0
1707298800000|2024-02-07 09:40:00|13206.4|13206.4|13231.76|13231.76|13238.91|13238.91|13206.4|13206.4|0
1707299100000|2024-02-07 09:45:00|13232.38|13232.38|13243.63|13243.63|13274.84|13274.84|13227.78|13227.78|0
1707299400000|2024-02-07 09:50:00|13248.4|13248.4|13222.45|13222.45|13253.44|13253.44|13214.61|13214.61|0
1707299700000|2024-02-07 09:55:00|13224.7|13224.7|13251.99|13251.99|13251.99|13251.99|13224.7|13224.7|0
1707300000000|2024-02-07 10:00:00|13253.34|13253.34|13279.25|13279.25|13281.1|13281.1|13253.34|13253.34|0
1707300300000|2024-02-07 10:05:00|13278.64|13278.64|13272.58|13272.58|13292.96|13292.96|13271.07|13271.07|0
1707300600000|2024-02-07 10:10:00|13276.28|13276.28|13283.3|13283.3|13289.66|13289.66|13276.28|13276.28|0
1707300900000|2024-02-07 10:15:00|13281.84|13281.84|13243.6|13243.6|13281.84|13281.84|13243.54|13243.54|0
1707301200000|2024-02-07 10:20:00|13242.98|13242.98|13264.43|13264.43|13264.43|13264.43|13242.98|13242.98|0
1707301500000|2024-02-07 10:25:00|13263.98|13263.98|13244.36|13244.36|13264.54|13264.54|13244.36|13244.36|0
1707301800000|2024-02-07 10:30:00|13243.56|13243.56|13226.18|13226.18|13243.56|13243.56|13226.18|13226.18|0
1707302100000|2024-02-07 10:35:00|13229.33|13229.33|13228.4|13228.4|13233.88|13233.88|13227.98|13227.98|0
1707302400000|2024-02-07 10:40:00|13227.95|13227.95|13226.21|13226.21|13229.7|13229.7|13219.56|13219.56|0
1707302700000|2024-02-07 10:45:00|13227.02|13227.02|13217.98|13217.98|13231.75|13231.75|13217.07|13217.07|0
1707303000000|2024-02-07 10:50:00|13216.57|13216.57|13200.2|13200.2|13216.57|13216.57|13197.39|13197.39|0
1707303300000|2024-02-07 10:55:00|13201.1|13201.1|13217.67|13217.67|13218.21|13218.21|13201.1|13201.1|0
1707303600000|2024-02-07 11:00:00|13217.22|13217.22|13234.39|13234.39|13234.39|13234.39|13217.22|13217.22|0
1707303900000|2024-02-07 11:05:00|13233.77|13233.77|13238.17|13238.17|13243.52|13243.52|13231.85|13231.85|0
1707304200000|2024-02-07 11:10:00|13237.55|13237.55|13233.61|13233.61|13238.27|13238.27|13231.31|13231.31|0
1707304500000|2024-02-07 11:15:00|13232.8|13232.8|13221.12|13221.12|13233|13233|13218.39|13218.39|0
1707304800000|2024-02-07 11:20:00|13220.21|13220.21|13225.57|13225.57|13227.82|13227.82|13203.25|13203.25|0
1707305100000|2024-02-07 11:25:00|13226.19|13226.19|13207.76|13207.76|13232.47|13232.47|13203.28|13203.28|0
1707305400000|2024-02-07 11:30:00|13207.31|13207.31|13221.79|13221.79|13226.27|13226.27|13206.25|13206.25|0
1707305700000|2024-02-07 11:35:00|13222.58|13222.58|13196.77|13196.77|13222.58|13222.58|13191.52|13191.52|0
1707306000000|2024-02-07 11:40:00|13197.67|13197.67|13194.26|13194.26|13202.24|13202.24|13194.26|13194.26|0
1707306300000|2024-02-07 11:45:00|13193.81|13193.81|13210.95|13210.95|13215.77|13215.77|13193.81|13193.81|0
1707306600000|2024-02-07 11:50:00|13210.15|13210.15|13212.81|13212.81|13212.81|13212.81|13203.47|13203.47|0
1707306900000|2024-02-07 11:55:00|13213.5|13213.5|13211.98|13211.98|13220.65|13220.65|13210.7|13210.7|0
1707307200000|2024-02-07 12:00:00|13212.79|13212.79|13192.93|13192.93|13220.62|13220.62|13192.93|13192.93|0
1707307500000|2024-02-07 12:05:00|13189.57|13189.57|13173.54|13173.54|13189.57|13189.57|13173.54|13173.54|0
1707307800000|2024-02-07 12:10:00|13176.01|13176.01|13186.62|13186.62|13190.28|13190.28|13176.01|13176.01|0
1707308100000|2024-02-07 12:15:00|13188.47|13188.47|13185.94|13185.94|13188.92|13188.92|13181.76|13181.76|0
1707308400000|2024-02-07 12:20:00|13182.24|13182.24|13172.74|13172.74|13182.24|13182.24|13167.96|13167.96|0
1707308700000|2024-02-07 12:25:00|13170.28|13170.28|13178|13178|13179.35|13179.35|13168.03|13168.03|0
1707309000000|2024-02-07 12:30:00|13179.35|13179.35|13192.88|13192.88|13195.65|13195.65|13179.03|13179.03|0
1707309300000|2024-02-07 12:35:00|13193.68|13193.68|13204.44|13204.44|13205.19|13205.19|13191.07|13191.07|0
1707309600000|2024-02-07 12:40:00|13205.67|13205.67|13200.47|13200.47|13207.2|13207.2|13197.59|13197.59|0
1707309900000|2024-02-07 12:45:00|13200.02|13200.02|13208.06|13208.06|13214.32|13214.32|13199.57|13199.57|0
1707310200000|2024-02-07 12:50:00|13207.25|13207.25|13217.95|13217.95|13217.95|13217.95|13205.93|13205.93|0
1707310500000|2024-02-07 12:55:00|13216.36|13216.36|13219.9|13219.9|13221.37|13221.37|13212.81|13212.81|0
1707310800000|2024-02-07 13:00:00|13219|13219|13229.62|13229.62|13229.62|13229.62|13213.88|13213.88|0
1707311100000|2024-02-07 13:05:00|13230.07|13230.07|13232.76|13232.76|13232.76|13232.76|13222.11|13222.11|0
1707311400000|2024-02-07 13:10:00|13232.31|13232.31|13261.18|13261.18|13261.18|13261.18|13230.26|13230.26|0
1707311700000|2024-02-07 13:15:00|13258.47|13258.47|13276.15|13276.15|13280.35|13280.35|13258.47|13258.47|0
1707312000000|2024-02-07 13:20:00|13275.36|13275.36|13270.15|13270.15|13276.74|13276.74|13267.45|13267.45|0
1707312300000|2024-02-07 13:25:00|13270.6|13270.6|13267.56|13267.56|13274.44|13274.44|13257.08|13257.08|0
1707312600000|2024-02-07 13:30:00|13266.33|13266.33|13274.25|13274.25|13278.6|13278.6|13263.63|13263.63|0
1707312900000|2024-02-07 13:35:00|13272.81|13272.81|13257.93|13257.93|13272.81|13272.81|13257.93|13257.93|0
1707313200000|2024-02-07 13:40:00|13257.48|13257.48|13259.71|13259.71|13264.85|13264.85|13254.68|13254.68|0
1707313500000|2024-02-07 13:45:00|13260.94|13260.94|13280.73|13280.73|13280.73|13280.73|13260.94|13260.94|0
1707313800000|2024-02-07 13:50:00|13280.11|13280.11|13303.87|13303.87|13303.87|13303.87|13279.35|13279.35|0
1707314100000|2024-02-07 13:55:00|13304.77|13304.77|13328.81|13328.81|13329.71|13329.71|13302.07|13302.07|0
1707314400000|2024-02-07 14:00:00|13329.77|13329.77|13286.95|13286.95|13329.77|13329.77|13283.17|13283.17|0
1707314700000|2024-02-07 14:05:00|13285.26|13285.26|13304.06|13304.06|13306.66|13306.66|13281.65|13281.65|0
1707315000000|2024-02-07 14:10:00|13303.33|13303.33|13266.24|13266.24|13306.31|13306.31|13266.24|13266.24|0
1707315300000|2024-02-07 14:15:00|13263.99|13263.99|13256.63|13256.63|13268.36|13268.36|13252.74|13252.74|0
1707315600000|2024-02-07 14:20:00|13255.28|13255.28|13261.45|13261.45|13263.87|13263.87|13250.41|13250.41|0
1707315900000|2024-02-07 14:25:00|13260.09|13260.09|13252.84|13252.84|13261.65|13261.65|13246.54|13246.54|0
1707316200000|2024-02-07 14:30:00|13254.06|13254.06|13245.56|13245.56|13254.06|13254.06|13240.13|13240.13|0
1707316500000|2024-02-07 14:35:00|13243.96|13243.96|13258.91|13258.91|13258.91|13258.91|13243.34|13243.34|0
1707316800000|2024-02-07 14:40:00|13259.36|13259.36|13259.31|13259.31|13260.55|13260.55|13242.29|13242.29|0
1707317100000|2024-02-07 14:45:00|13260.21|13260.21|13255.74|13255.74|13281.46|13281.46|13255.74|13255.74|0
1707317400000|2024-02-07 14:50:00|13257.09|13257.09|13263.84|13263.84|13275.69|13275.69|13257.09|13257.09|0
1707317700000|2024-02-07 14:55:00|13263.22|13263.22|13299.6|13299.6|13303.35|13303.35|13248.01|13248.01|0
1707318000000|2024-02-07 15:00:00|13298.79|13298.79|13315.36|13315.36|13318.4|13318.4|13281.07|13281.07|0
1707318300000|2024-02-07 15:05:00|13314.13|13314.13|13331.78|13331.78|13331.78|13331.78|13304.32|13304.32|0
1707318600000|2024-02-07 15:10:00|13332.23|13332.23|13353.65|13353.65|13356.95|13356.95|13332.23|13332.23|0
1707318900000|2024-02-07 15:15:00|13351.8|13351.8|13337.53|13337.53|13352.13|13352.13|13330.16|13330.16|0
1707319200000|2024-02-07 15:20:00|13336.92|13336.92|13339.94|13339.94|13354.47|13354.47|13334.91|13334.91|0
1707319500000|2024-02-07 15:25:00|13340.84|13340.84|13348.54|13348.54|13353.06|13353.06|13340.84|13340.84|0
1707319800000|2024-02-07 15:30:00|13347.81|13347.81|13347.46|13347.46|13351.4|13351.4|13338.62|13338.62|0
1707320100000|2024-02-07 15:35:00|13346.34|13346.34|13340.03|13340.03|13360.06|13360.06|13339.13|13339.13|0
1707320400000|2024-02-07 15:40:00|13339.41|13339.41|13324.16|13324.16|13341.26|13341.26|13322.56|13322.56|0
1707320700000|2024-02-07 15:45:00|13318.45|13318.45|13339.16|13339.16|13343.29|13343.29|13310.96|13310.96|0
1707321000000|2024-02-07 15:50:00|13340.96|13340.96|13342.51|13342.51|13354.91|13354.91|13340.41|13340.41|0
1707321300000|2024-02-07 15:55:00|13344.31|13344.31|13323.21|13323.21|13345.89|13345.89|13318.78|13318.78|0
1707321600000|2024-02-07 16:00:00|13322.59|13322.59|13305.25|13305.25|13324.4|13324.4|13302.99|13302.99|0
1707321900000|2024-02-07 16:05:00|13305.7|13305.7|13307.35|13307.35|13308.6|13308.6|13299.18|13299.18|0
1707322200000|2024-02-07 16:10:00|13307.97|13307.97|13315.84|13315.84|13318.99|13318.99|13304.54|13304.54|0
1707322500000|2024-02-07 16:15:00|13316.45|13316.45|13307.9|13307.9|13322.56|13322.56|13305.54|13305.54|0
1707322800000|2024-02-07 16:20:00|13308.8|13308.8|13298.69|13298.69|13308.8|13308.8|13292.67|13292.67|0
1707323100000|2024-02-07 16:25:00|13298.21|13298.21|13295.95|13295.95|13299.78|13299.78|13294.9|13294.9|0
1707380100000|2024-02-08 08:15:00|13331.18|13331.18|13327.38|13327.38|13331.18|13331.18|13319.93|13319.93|0
1707380400000|2024-02-08 08:20:00|13321.91|13321.91|13274.26|13274.26|13321.91|13321.91|13274.26|13274.26|0
1707380700000|2024-02-08 08:25:00|13273.15|13273.15|13244.31|13244.31|13274.68|13274.68|13244.31|13244.31|0
1707381000000|2024-02-08 08:30:00|13242.69|13242.69|13254.02|13254.02|13255.28|13255.28|13230.07|13230.07|0
1707381300000|2024-02-08 08:35:00|13253.4|13253.4|13237.9|13237.9|13254.02|13254.02|13237.9|13237.9|0
1707381600000|2024-02-08 08:40:00|13237.45|13237.45|13238.15|13238.15|13239.3|13239.3|13229.01|13229.01|0
1707381900000|2024-02-08 08:45:00|13239.73|13239.73|13261.34|13261.34|13262.7|13262.7|13239.73|13239.73|0
1707382200000|2024-02-08 08:50:00|13262.25|13262.25|13254.1|13254.1|13262.25|13262.25|13241.15|13241.15|0
1707382500000|2024-02-08 08:55:00|13255.72|13255.72|13259.45|13259.45|13268.73|13268.73|13251.8|13251.8|0
1707382800000|2024-02-08 09:00:00|13258.22|13258.22|13257.14|13257.14|13269.71|13269.71|13253.66|13253.66|0
1707383100000|2024-02-08 09:05:00|13255.91|13255.91|13241.28|13241.28|13258.49|13258.49|13241.28|13241.28|0
1707383400000|2024-02-08 09:10:00|13240.31|13240.31|13249|13249|13255.4|13255.4|13240.31|13240.31|0
1707383700000|2024-02-08 09:15:00|13249.45|13249.45|13245.21|13245.21|13251.24|13251.24|13244.24|13244.24|0
1707384000000|2024-02-08 09:20:00|13247.61|13247.61|13234.36|13234.36|13253.68|13253.68|13231.75|13231.75|0
1707384300000|2024-02-08 09:25:00|13232.77|13232.77|13239.24|13239.24|13239.24|13239.24|13227.17|13227.17|0
1707384600000|2024-02-08 09:30:00|13240.14|13240.14|13230.3|13230.3|13240.14|13240.14|13230.25|13230.25|0
1707384900000|2024-02-08 09:35:00|13229.19|13229.19|13226.21|13226.21|13230.09|13230.09|13221.08|13221.08|0
1707385200000|2024-02-08 09:40:00|13225.59|13225.59|13216.15|13216.15|13226.11|13226.11|13216.15|13216.15|0
1707385500000|2024-02-08 09:45:00|13218.12|13218.12|13216.68|13216.68|13220.97|13220.97|13216.15|13216.15|0
1707385800000|2024-02-08 09:50:00|13217.16|13217.16|13217.26|13217.26|13217.71|13217.71|13214.29|13214.29|0
1707386100000|2024-02-08 09:55:00|13217.71|13217.71|13207.62|13207.62|13217.71|13217.71|13207.62|13207.62|0
1707386400000|2024-02-08 10:00:00|13208.35|13208.35|13204.87|13204.87|13208.98|13208.98|13198.17|13198.17|0
1707386700000|2024-02-08 10:05:00|13204.65|13204.65|13206.53|13206.53|13208.31|13208.31|13204.05|13204.05|0
1707387000000|2024-02-08 10:10:00|13207.14|13207.14|13202.23|13202.23|13215.25|13215.25|13202.23|13202.23|0
1707387300000|2024-02-08 10:15:00|13202.68|13202.68|13199.61|13199.61|13206.37|13206.37|13199.61|13199.61|0
1707387600000|2024-02-08 10:20:00|13200.06|13200.06|13202.62|13202.62|13203.61|13203.61|13200.06|13200.06|0
1707387900000|2024-02-08 10:25:00|13202.45|13202.45|13195.32|13195.32|13205.44|13205.44|13195.32|13195.32|0
1707388200000|2024-02-08 10:30:00|13196.91|13196.91|13194.55|13194.55|13197.94|13197.94|13193.62|13193.62|0
1707388500000|2024-02-08 10:35:00|13193.65|13193.65|13184.48|13184.48|13194.1|13194.1|13183.86|13183.86|0
1707388800000|2024-02-08 10:40:00|13184.93|13184.93|13168.31|13168.31|13184.93|13184.93|13168.16|13168.16|0
1707389100000|2024-02-08 10:45:00|13167.86|13167.86|13163.6|13163.6|13167.86|13167.86|13158.98|13158.98|0
1707389400000|2024-02-08 10:50:00|13164.05|13164.05|13169.76|13169.76|13170.21|13170.21|13163.82|13163.82|0
1707389700000|2024-02-08 10:55:00|13170.88|13170.88|13177.08|13177.08|13177.08|13177.08|13166.96|13166.96|0
1707390000000|2024-02-08 11:00:00|13175.61|13175.61|13184.61|13184.61|13185.17|13185.17|13175.61|13175.61|0
1707390300000|2024-02-08 11:05:00|13185.72|13185.72|13156.72|13156.72|13185.72|13185.72|13156.72|13156.72|0
1707390600000|2024-02-08 11:10:00|13155.13|13155.13|13149.77|13149.77|13157.14|13157.14|13147.71|13147.71|0
1707390900000|2024-02-08 11:15:00|13150.22|13150.22|13141.38|13141.38|13150.22|13150.22|13137.55|13137.55|0
1707391200000|2024-02-08 11:20:00|13140.93|13140.93|13147.19|13147.19|13148.28|13148.28|13140.2|13140.2|0
1707391500000|2024-02-08 11:25:00|13146.26|13146.26|13147.85|13147.85|13149.77|13149.77|13144.6|13144.6|0
1707391800000|2024-02-08 11:30:00|13148.58|13148.58|13153.11|13153.11|13155.05|13155.05|13148.58|13148.58|0
1707392100000|2024-02-08 11:35:00|13154.01|13154.01|13177.62|13177.62|13177.62|13177.62|13154.01|13154.01|0
1707392400000|2024-02-08 11:40:00|13176.83|13176.83|13196.06|13196.06|13198.29|13198.29|13175.62|13175.62|0
1707392700000|2024-02-08 11:45:00|13197.41|13197.41|13211.58|13211.58|13213.5|13213.5|13195.96|13195.96|0
1707393000000|2024-02-08 11:50:00|13212.03|13212.03|13215.94|13215.94|13215.94|13215.94|13211.58|13211.58|0
1707393300000|2024-02-08 11:55:00|13215.04|13215.04|13215.43|13215.43|13223.86|13223.86|13209.58|13209.58|0
1707393600000|2024-02-08 12:00:00|13217.68|13217.68|13204.95|13204.95|13218.42|13218.42|13203.09|13203.09|0
1707393900000|2024-02-08 12:05:00|13204.22|13204.22|13200.04|13200.04|13204.22|13204.22|13191.86|13191.86|0
1707394200000|2024-02-08 12:10:00|13199.07|13199.07|13180.59|13180.59|13199.55|13199.55|13180.59|13180.59|0
1707394500000|2024-02-08 12:15:00|13181.39|13181.39|13178.04|13178.04|13184.15|13184.15|13177.42|13177.42|0
1707394800000|2024-02-08 12:20:00|13176.45|13176.45|13176.9|13176.9|13177.64|13177.64|13173.58|13173.58|0
1707395100000|2024-02-08 12:25:00|13178.01|13178.01|13190|13190|13192.87|13192.87|13176.06|13176.06|0
1707395400000|2024-02-08 12:30:00|13191.23|13191.23|13192.85|13192.85|13195|13195|13188.13|13188.13|0
1707395700000|2024-02-08 12:35:00|13195.55|13195.55|13189.12|13189.12|13195.55|13195.55|13184.24|13184.24|0
1707396000000|2024-02-08 12:40:00|13188.16|13188.16|13187.95|13187.95|13188.9|13188.9|13185.47|13185.47|0
1707396300000|2024-02-08 12:45:00|13188.85|13188.85|13214.49|13214.49|13222.92|13222.92|13188.45|13188.45|0
1707396600000|2024-02-08 12:50:00|13213.87|13213.87|13201.18|13201.18|13215.23|13215.23|13200.72|13200.72|0
1707396900000|2024-02-08 12:55:00|13198.71|13198.71|13191.94|13191.94|13198.71|13198.71|13185.08|13185.08|0
1707397200000|2024-02-08 13:00:00|13192.67|13192.67|13180.98|13180.98|13193.83|13193.83|13180.1|13180.1|0
1707397500000|2024-02-08 13:05:00|13180.36|13180.36|13192.89|13192.89|13192.89|13192.89|13180.21|13180.21|0
1707397800000|2024-02-08 13:10:00|13193.34|13193.34|13196.2|13196.2|13196.2|13196.2|13191.42|13191.42|0
1707398100000|2024-02-08 13:15:00|13195.59|13195.59|13192.22|13192.22|13200.14|13200.14|13192.22|13192.22|0
1707398400000|2024-02-08 13:20:00|13193.33|13193.33|13186.43|13186.43|13193.48|13193.48|13184.26|13184.26|0
1707398700000|2024-02-08 13:25:00|13184.98|13184.98|13196.73|13196.73|13197.42|13197.42|13184.98|13184.98|0
1707399000000|2024-02-08 13:30:00|13194.23|13194.23|13180.19|13180.19|13203.34|13203.34|13177.6|13177.6|0
1707399300000|2024-02-08 13:35:00|13183.37|13183.37|13207.75|13207.75|13207.75|13207.75|13178.91|13178.91|0
1707399600000|2024-02-08 13:40:00|13208.87|13208.87|13210.98|13210.98|13214.26|13214.26|13207.8|13207.8|0
1707399900000|2024-02-08 13:45:00|13211.43|13211.43|13203.87|13203.87|13211.43|13211.43|13203.25|13203.25|0
1707400200000|2024-02-08 13:50:00|13203.07|13203.07|13226.95|13226.95|13226.95|13226.95|13202.26|13202.26|0
1707400500000|2024-02-08 13:55:00|13228.54|13228.54|13219.75|13219.75|13228.99|13228.99|13214.29|13214.29|0
1707400800000|2024-02-08 14:00:00|13220.56|13220.56|13219.54|13219.54|13231.69|13231.69|13219.54|13219.54|0
1707401100000|2024-02-08 14:05:00|13220|13220|13217.88|13217.88|13223.22|13223.22|13216.5|13216.5|0
1707401400000|2024-02-08 14:10:00|13217.43|13217.43|13210.16|13210.16|13217.43|13217.43|13208.31|13208.31|0
1707401700000|2024-02-08 14:15:00|13211.27|13211.27|13204.64|13204.64|13212.46|13212.46|13204.01|13204.01|0
1707402000000|2024-02-08 14:20:00|13205.37|13205.37|13204.52|13204.52|13207.46|13207.46|13201.05|13201.05|0
1707402300000|2024-02-08 14:25:00|13205.96|13205.96|13186.92|13186.92|13207.89|13207.89|13186.02|13186.02|0
1707402600000|2024-02-08 14:30:00|13187.4|13187.4|13160.05|13160.05|13190.79|13190.79|13160.05|13160.05|0
1707402900000|2024-02-08 14:35:00|13158.7|13158.7|13153.59|13153.59|13158.75|13158.75|13142.79|13142.79|0
1707403200000|2024-02-08 14:40:00|13154.04|13154.04|13129.54|13129.54|13155.25|13155.25|13121.78|13121.78|0
1707403500000|2024-02-08 14:45:00|13130.5|13130.5|13150.95|13150.95|13150.95|13150.95|13130.5|13130.5|0
1707403800000|2024-02-08 14:50:00|13150.33|13150.33|13138.58|13138.58|13150.33|13150.33|13137.06|13137.06|0
1707404100000|2024-02-08 14:55:00|13139.69|13139.69|13132.58|13132.58|13150.69|13150.69|13132.58|13132.58|0
1707404400000|2024-02-08 15:00:00|13134.38|13134.38|13132.24|13132.24|13137.72|13137.72|13129.77|13129.77|0
1707404700000|2024-02-08 15:05:00|13130.98|13130.98|13139.97|13139.97|13147.29|13147.29|13130.25|13130.25|0
1707405000000|2024-02-08 15:10:00|13140.42|13140.42|13137.44|13137.44|13140.42|13140.42|13133.17|13133.17|0
1707405300000|2024-02-08 15:15:00|13138.18|13138.18|13150.29|13150.29|13152.66|13152.66|13138.18|13138.18|0
1707405600000|2024-02-08 15:20:00|13149.81|13149.81|13154.86|13154.86|13158.19|13158.19|13149.81|13149.81|0
1707405900000|2024-02-08 15:25:00|13153.74|13153.74|13150.76|13150.76|13154.47|13154.47|13137.98|13137.98|0
1707406200000|2024-02-08 15:30:00|13149.3|13149.3|13145.7|13145.7|13149.72|13149.72|13136.87|13136.87|0
1707406500000|2024-02-08 15:35:00|13141.72|13141.72|13122.68|13122.68|13145.84|13145.84|13122.68|13122.68|0
1707406800000|2024-02-08 15:40:00|13121.57|13121.57|13110.2|13110.2|13121.83|13121.83|13108.39|13108.39|0
1707407100000|2024-02-08 15:45:00|13110.65|13110.65|13091.56|13091.56|13112.98|13112.98|13091.08|13091.08|0
1707407400000|2024-02-08 15:50:00|13093.41|13093.41|13068.12|13068.12|13093.41|13093.41|13055.89|13055.89|0
1707407700000|2024-02-08 15:55:00|13069.71|13069.71|13070.5|13070.5|13079.8|13079.8|13065.93|13065.93|0
1707408000000|2024-02-08 16:00:00|13069.77|13069.77|13061.77|13061.77|13071.77|13071.77|13061.77|13061.77|0
1707408300000|2024-02-08 16:05:00|13062.23|13062.23|13068.35|13068.35|13068.35|13068.35|13055.43|13055.43|0
1707408600000|2024-02-08 16:10:00|13067.54|13067.54|13068.02|13068.02|13070.76|13070.76|13063.13|13063.13|0
1707408900000|2024-02-08 16:15:00|13068.64|13068.64|13047.25|13047.25|13068.64|13068.64|13046.71|13046.71|0
1707409200000|2024-02-08 16:20:00|13045.84|13045.84|13030.33|13030.33|13045.84|13045.84|13023.05|13023.05|0
1707409500000|2024-02-08 16:25:00|13030.81|13030.81|13002.81|13002.81|13032.84|13032.84|13002.42|13002.42|0
1707466500000|2024-02-09 08:15:00|12986.59|12986.59|13004.79|13004.79|13008.44|13008.44|12975.78|12975.78|0
1707466800000|2024-02-09 08:20:00|13006.59|13006.59|13057|13057|13068.75|13068.75|13001.4|13001.4|0
1707467100000|2024-02-09 08:25:00|13053.73|13053.73|13063.49|13063.49|13070.6|13070.6|13044.21|13044.21|0
1707467400000|2024-02-09 08:30:00|13064.84|13064.84|13049.72|13049.72|13065.46|13065.46|13046.25|13046.25|0
1707467700000|2024-02-09 08:35:00|13053.09|13053.09|13038.85|13038.85|13059.9|13059.9|13038.43|13038.43|0
1707468000000|2024-02-09 08:40:00|13037.62|13037.62|13019.43|13019.43|13037.62|13037.62|13008.02|13008.02|0
1707468300000|2024-02-09 08:45:00|13018.98|13018.98|12997.16|12997.16|13018.98|13018.98|12996.55|12996.55|0
1707468600000|2024-02-09 08:50:00|12998.06|12998.06|12994.72|12994.72|12998.06|12998.06|12987.21|12987.21|0
1707468900000|2024-02-09 08:55:00|12994.55|12994.55|13006.98|13006.98|13008.34|13008.34|12988.62|12988.62|0
1707469200000|2024-02-09 09:00:00|13003.43|13003.43|13021.3|13021.3|13022.89|13022.89|12998.41|12998.41|0
1707469500000|2024-02-09 09:05:00|13020.51|13020.51|12998.59|12998.59|13034.07|13034.07|12997.63|12997.63|0
1707469800000|2024-02-09 09:10:00|12997.48|12997.48|13000.73|13000.73|13002.81|13002.81|12993.71|12993.71|0
1707470100000|2024-02-09 09:15:00|12996.92|12996.92|12995.46|12995.46|12999.52|12999.52|12989.39|12989.39|0
1707470400000|2024-02-09 09:20:00|12988.78|12988.78|12974.95|12974.95|12988.78|12988.78|12969.68|12969.68|0
1707470700000|2024-02-09 09:25:00|12975.4|12975.4|12977.12|12977.12|12980.6|12980.6|12973.6|12973.6|0
1707471000000|2024-02-09 09:30:00|12979.54|12979.54|12971.37|12971.37|12988.41|12988.41|12971.37|12971.37|0
1707471300000|2024-02-09 09:35:00|12972.27|12972.27|12963.06|12963.06|12972.27|12972.27|12962.91|12962.91|0
1707471600000|2024-02-09 09:40:00|12964.17|12964.17|12938.63|12938.63|12964.17|12964.17|12937.53|12937.53|0
1707471900000|2024-02-09 09:45:00|12939.99|12939.99|12946.34|12946.34|12947.13|12947.13|12939.99|12939.99|0
1707472200000|2024-02-09 09:50:00|12945.89|12945.89|12921.86|12921.86|12945.89|12945.89|12920.91|12920.91|0
1707472500000|2024-02-09 09:55:00|12920.75|12920.75|12946.67|12946.67|12947.12|12947.12|12920.75|12920.75|0
1707472800000|2024-02-09 10:00:00|12948.14|12948.14|12982.21|12982.21|12982.21|12982.21|12948.14|12948.14|0
1707473100000|2024-02-09 10:05:00|12983.11|12983.11|12986.33|12986.33|12989.83|12989.83|12980.98|12980.98|0
1707473400000|2024-02-09 10:10:00|12987.29|12987.29|12993.08|12993.08|12994.5|12994.5|12987.29|12987.29|0
1707473700000|2024-02-09 10:15:00|12993.53|12993.53|13010.92|13010.92|13012.3|13012.3|12991.8|12991.8|0
1707474000000|2024-02-09 10:20:00|13010.11|13010.11|13012.94|13012.94|13014.42|13014.42|13006.17|13006.17|0
1707474300000|2024-02-09 10:25:00|13014.29|13014.29|13018.26|13018.26|13020.71|13020.71|13014.29|13014.29|0
1707474600000|2024-02-09 10:30:00|13017.45|13017.45|13020.35|13020.35|13020.81|13020.81|13016.17|13016.17|0
1707474900000|2024-02-09 10:35:00|13018.48|13018.48|13025.95|13025.95|13025.95|13025.95|13009.86|13009.86|0
1707475200000|2024-02-09 10:40:00|13026.91|13026.91|13042.07|13042.07|13043.18|13043.18|13025.75|13025.75|0
1707475500000|2024-02-09 10:45:00|13042.75|13042.75|13048.49|13048.49|13050.96|13050.96|13042.68|13042.68|0
1707475800000|2024-02-09 10:50:00|13047.38|13047.38|13058.97|13058.97|13061.05|13061.05|13043.12|13043.12|0
1707476100000|2024-02-09 10:55:00|13057.51|13057.51|13050.77|13050.77|13057.96|13057.96|13049.05|13049.05|0
1707476400000|2024-02-09 11:00:00|13049.97|13049.97|13031.28|13031.28|13049.97|13049.97|13031.28|13031.28|0
1707476700000|2024-02-09 11:05:00|13028.1|13028.1|13037.34|13037.34|13039.14|13039.14|13025.86|13025.86|0
1707477000000|2024-02-09 11:10:00|13038.13|13038.13|13037.16|13037.16|13042.78|13042.78|13036.54|13036.54|0
1707477300000|2024-02-09 11:15:00|13036.8|13036.8|13034.15|13034.15|13036.8|13036.8|13032.25|13032.25|0
1707477600000|2024-02-09 11:20:00|13034.6|13034.6|13033.15|13033.15|13035.69|13035.69|13032.42|13032.42|0
1707477900000|2024-02-09 11:25:00|13031.56|13031.56|13036.26|13036.26|13041.7|13041.7|13031.56|13031.56|0
1707478200000|2024-02-09 11:30:00|13036.99|13036.99|13023.75|13023.75|13036.99|13036.99|13023.75|13023.75|0
1707478500000|2024-02-09 11:35:00|13025.34|13025.34|13024.17|13024.17|13025.34|13025.34|13020.42|13020.42|0
1707478800000|2024-02-09 11:40:00|13024.62|13024.62|13018.84|13018.84|13026.42|13026.42|13014.21|13014.21|0
1707479100000|2024-02-09 11:45:00|13019.29|13019.29|13020.41|13020.41|13020.83|13020.83|13018.07|13018.07|0
1707479400000|2024-02-09 11:50:00|13019.8|13019.8|13018.75|13018.75|13020.4|13020.4|13011.24|13011.24|0
1707479700000|2024-02-09 11:55:00|13019.48|13019.48|13017.74|13017.74|13019.48|13019.48|13009.06|13009.06|0
1707480000000|2024-02-09 12:00:00|13019.94|13019.94|13033.8|13033.8|13033.8|13033.8|13019.94|13019.94|0
1707480300000|2024-02-09 12:05:00|13031.57|13031.57|13042.14|13042.14|13043.46|13043.46|13028.89|13028.89|0
1707480600000|2024-02-09 12:10:00|13040.55|13040.55|13037.44|13037.44|13040.55|13040.55|13036.19|13036.19|0
1707480900000|2024-02-09 12:15:00|13038.17|13038.17|13033.64|13033.64|13038.46|13038.46|13033.64|13033.64|0
1707481200000|2024-02-09 12:20:00|13033.02|13033.02|13030.14|13030.14|13033.64|13033.64|13025.41|13025.41|0
1707481500000|2024-02-09 12:25:00|13029.41|13029.41|13025.53|13025.53|13030.67|13030.67|13025.53|13025.53|0
1707481800000|2024-02-09 12:30:00|13025.98|13025.98|13035.89|13035.89|13035.89|13035.89|13023.97|13023.97|0
1707482100000|2024-02-09 12:35:00|13036.34|13036.34|13028|13028|13036.34|13036.34|13028|13028|0
1707482400000|2024-02-09 12:40:00|13027.1|13027.1|13017.26|13017.26|13027.84|13027.84|13017.26|13017.26|0
1707482700000|2024-02-09 12:45:00|13016.45|13016.45|13018.71|13018.71|13023.22|13023.22|13014.76|13014.76|0
1707483000000|2024-02-09 12:50:00|13019.16|13019.16|13017.33|13017.33|13026.3|13026.3|13016.72|13016.72|0
1707483300000|2024-02-09 12:55:00|13018.69|13018.69|13012.89|13012.89|13018.69|13018.69|13012.16|13012.16|0
1707483600000|2024-02-09 13:00:00|13013.79|13013.79|13004.8|13004.8|13013.79|13013.79|13003.52|13003.52|0
1707483900000|2024-02-09 13:05:00|13002.88|13002.88|13007.65|13007.65|13009.67|13009.67|13001.98|13001.98|0
1707484200000|2024-02-09 13:10:00|13006.54|13006.54|13018.19|13018.19|13018.76|13018.76|13006.54|13006.54|0
1707484500000|2024-02-09 13:15:00|13020.11|13020.11|13036.02|13036.02|13037|13037|13018.93|13018.93|0
1707484800000|2024-02-09 13:20:00|13036.64|13036.64|13024.63|13024.63|13036.92|13036.92|13024.63|13024.63|0
1707485100000|2024-02-09 13:25:00|13025.43|13025.43|13019.32|13019.32|13026.66|13026.66|13018.09|13018.09|0
1707485400000|2024-02-09 13:30:00|13019.94|13019.94|13054.91|13054.91|13067.7|13067.7|13018.66|13018.66|0
1707485700000|2024-02-09 13:35:00|13055.53|13055.53|13052.94|13052.94|13059.18|13059.18|13052.14|13052.14|0
1707486000000|2024-02-09 13:40:00|13053.73|13053.73|13049.51|13049.51|13056.39|13056.39|13045.67|13045.67|0
1707486300000|2024-02-09 13:45:00|13049.6|13049.6|13053.3|13053.3|13054.54|13054.54|13046.93|13046.93|0
1707486600000|2024-02-09 13:50:00|13052.85|13052.85|13044.26|13044.26|13053.66|13053.66|13042.29|13042.29|0
1707486900000|2024-02-09 13:55:00|13042.8|13042.8|13044.78|13044.78|13046.96|13046.96|13042.8|13042.8|0
1707487200000|2024-02-09 14:00:00|13042.68|13042.68|13037.63|13037.63|13042.68|13042.68|13037.47|13037.47|0
1707487500000|2024-02-09 14:05:00|13036.52|13036.52|13041.67|13041.67|13044.04|13044.04|13035.14|13035.14|0
1707487800000|2024-02-09 14:10:00|13042.48|13042.48|13050.33|13050.33|13050.33|13050.33|13042.48|13042.48|0
1707488100000|2024-02-09 14:15:00|13050.78|13050.78|13039.77|13039.77|13050.78|13050.78|13039.04|13039.04|0
1707488400000|2024-02-09 14:20:00|13040.39|13040.39|13034.14|13034.14|13040.39|13040.39|13034.14|13034.14|0
1707488700000|2024-02-09 14:25:00|13033.58|13033.58|13015.66|13015.66|13033.58|13033.58|13015.18|13015.18|0
1707489000000|2024-02-09 14:30:00|13016.11|13016.11|13019.18|13019.18|13019.18|13019.18|12995.77|12995.77|0
1707489300000|2024-02-09 14:35:00|13019.91|13019.91|13030.98|13030.98|13031.95|13031.95|13019.91|13019.91|0
1707489600000|2024-02-09 14:40:00|13030.25|13030.25|13018.44|13018.44|13030.25|13030.25|13018.44|13018.44|0
1707489900000|2024-02-09 14:45:00|13017.33|13017.33|13016.85|13016.85|13019.79|13019.79|13014.81|13014.81|0
1707490200000|2024-02-09 14:50:00|13017.31|13017.31|13006.31|13006.31|13017.65|13017.65|13004.86|13004.86|0
1707490500000|2024-02-09 14:55:00|13006.92|13006.92|12999.98|12999.98|13007.21|13007.21|12991.6|12991.6|0
1707490800000|2024-02-09 15:00:00|12999.25|12999.25|13001.31|13001.31|13001.31|13001.31|12995.27|12995.27|0
1707491100000|2024-02-09 15:05:00|13001.8|13001.8|13021.65|13021.65|13021.65|13021.65|13001.8|13001.8|0
1707491400000|2024-02-09 15:10:00|13023.23|13023.23|13013.18|13013.18|13025.43|13025.43|13012.73|13012.73|0
1707491700000|2024-02-09 15:15:00|13012.38|13012.38|13008.89|13008.89|13012.9|13012.9|13008.89|13008.89|0
1707492000000|2024-02-09 15:20:00|13009.12|13009.12|13022.69|13022.69|13022.69|13022.69|13008.3|13008.3|0
1707492300000|2024-02-09 15:25:00|13022.24|13022.24|13028.3|13028.3|13028.3|13028.3|13022.24|13022.24|0
1707492600000|2024-02-09 15:30:00|13025.27|13025.27|13031.64|13031.64|13031.64|13031.64|13021.98|13021.98|0
1707492900000|2024-02-09 15:35:00|13033.11|13033.11|13043.97|13043.97|13044.58|13044.58|13033.11|13033.11|0
1707493200000|2024-02-09 15:40:00|13043.23|13043.23|13044.09|13044.09|13045.64|13045.64|13041.52|13041.52|0
1707493500000|2024-02-09 15:45:00|13044.54|13044.54|13054.48|13054.48|13055.42|13055.42|13042.35|13042.35|0
1707493800000|2024-02-09 15:50:00|13055.59|13055.59|13067.5|13067.5|13069.38|13069.38|13055.59|13055.59|0
1707494100000|2024-02-09 15:55:00|13068.23|13068.23|13065.01|13065.01|13069.34|13069.34|13059.17|13059.17|0
1707494400000|2024-02-09 16:00:00|13065.74|13065.74|13074.46|13074.46|13074.46|13074.46|13065.74|13065.74|0
1707494700000|2024-02-09 16:05:00|13073.66|13073.66|13082.87|13082.87|13084.26|13084.26|13073.66|13073.66|0
1707495000000|2024-02-09 16:10:00|13082.42|13082.42|13085.73|13085.73|13100.69|13100.69|13082.42|13082.42|0
1707495300000|2024-02-09 16:15:00|13086.54|13086.54|13098.92|13098.92|13099.09|13099.09|13086.54|13086.54|0
1707495600000|2024-02-09 16:20:00|13099.72|13099.72|13098.11|13098.11|13103.23|13103.23|13091.73|13091.73|0
1707495900000|2024-02-09 16:25:00|13098.56|13098.56|13094.51|13094.51|13098.56|13098.56|13089.33|13089.33|0
1707725700000|2024-02-12 08:15:00|13142.1|13142.1|13183.98|13183.98|13186.86|13186.86|13128.7|13128.7|0
1707726000000|2024-02-12 08:20:00|13181.78|13181.78|13176.72|13176.72|13181.78|13181.78|13174.78|13174.78|0
1707726300000|2024-02-12 08:25:00|13179.11|13179.11|13183.64|13183.64|13193.38|13193.38|13179.11|13179.11|0
1707726600000|2024-02-12 08:30:00|13183.03|13183.03|13201.4|13201.4|13207.6|13207.6|13181.89|13181.89|0
1707726900000|2024-02-12 08:35:00|13203.33|13203.33|13170.93|13170.93|13203.33|13203.33|13170.93|13170.93|0
1707727200000|2024-02-12 08:40:00|13170.03|13170.03|13168.8|13168.8|13170.49|13170.49|13167.73|13167.73|0
1707727500000|2024-02-12 08:45:00|13167.33|13167.33|13147.55|13147.55|13167.33|13167.33|13146.81|13146.81|0
1707727800000|2024-02-12 08:50:00|13145.96|13145.96|13146.28|13146.28|13154.02|13154.02|13144.6|13144.6|0
1707728100000|2024-02-12 08:55:00|13145.48|13145.48|13110|13110|13145.48|13145.48|13110|13110|0
1707728400000|2024-02-12 09:00:00|13109.19|13109.19|13099.11|13099.11|13113.65|13113.65|13099.11|13099.11|0
1707728700000|2024-02-12 09:05:00|13098.63|13098.63|13073.61|13073.61|13098.63|13098.63|13072.54|13072.54|0
1707729000000|2024-02-12 09:10:00|13074.51|13074.51|13089.78|13089.78|13089.78|13089.78|13074.51|13074.51|0
1707729300000|2024-02-12 09:15:00|13090.27|13090.27|13098.31|13098.31|13103.38|13103.38|13085.57|13085.57|0
1707729600000|2024-02-12 09:20:00|13097.41|13097.41|13083.2|13083.2|13097.41|13097.41|13082.58|13082.58|0
1707729900000|2024-02-12 09:25:00|13083.99|13083.99|13084.72|13084.72|13084.72|13084.72|13078.32|13078.32|0
1707730200000|2024-02-12 09:30:00|13085.06|13085.06|13101.87|13101.87|13105.71|13105.71|13077.48|13077.48|0
1707730500000|2024-02-12 09:35:00|13097.66|13097.66|13100.64|13100.64|13101.18|13101.18|13097.25|13097.25|0
1707730800000|2024-02-12 09:40:00|13099.83|13099.83|13103.3|13103.3|13104.48|13104.48|13099.83|13099.83|0
1707731100000|2024-02-12 09:45:00|13101.07|13101.07|13099.73|13099.73|13101.07|13101.07|13096.34|13096.34|0
1707731400000|2024-02-12 09:50:00|13098.14|13098.14|13090.42|13090.42|13098.14|13098.14|13089.62|13089.62|0
1707731700000|2024-02-12 09:55:00|13088.96|13088.96|13089.49|13089.49|13090.43|13090.43|13084.8|13084.8|0
1707732000000|2024-02-12 10:00:00|13090.96|13090.96|13110.29|13110.29|13111.86|13111.86|13090.96|13090.96|0
1707732300000|2024-02-12 10:05:00|13113.39|13113.39|13116.66|13116.66|13116.75|13116.75|13113.39|13113.39|0
1707732600000|2024-02-12 10:10:00|13116.21|13116.21|13115.27|13115.27|13116.21|13116.21|13111.02|13111.02|0
1707732900000|2024-02-12 10:15:00|13116.23|13116.23|13100.9|13100.9|13117.03|13117.03|13100.9|13100.9|0
1707733200000|2024-02-12 10:20:00|13102.82|13102.82|13088.92|13088.92|13102.82|13102.82|13083.8|13083.8|0
1707733500000|2024-02-12 10:25:00|13088.12|13088.12|13094.69|13094.69|13099.62|13099.62|13085.7|13085.7|0
1707733800000|2024-02-12 10:30:00|13093.79|13093.79|13081.04|13081.04|13093.94|13093.94|13078.34|13078.34|0
1707734100000|2024-02-12 10:35:00|13080.14|13080.14|13086.55|13086.55|13088.35|13088.35|13079.34|13079.34|0
1707734400000|2024-02-12 10:40:00|13091.36|13091.36|13092.15|13092.15|13094.06|13094.06|13090.35|13090.35|0
1707734700000|2024-02-12 10:45:00|13091.35|13091.35|13099.75|13099.75|13099.75|13099.75|13091.35|13091.35|0
1707735000000|2024-02-12 10:50:00|13098.64|13098.64|13100.34|13100.34|13102.92|13102.92|13098.16|13098.16|0
1707735300000|2024-02-12 10:55:00|13099.88|13099.88|13107.5|13107.5|13107.5|13107.5|13099.88|13099.88|0
1707735600000|2024-02-12 11:00:00|13108.47|13108.47|13105.26|13105.26|13108.47|13108.47|13104.58|13104.58|0
1707735900000|2024-02-12 11:05:00|13102.53|13102.53|13105.82|13105.82|13106.72|13106.72|13101.8|13101.8|0
1707736200000|2024-02-12 11:10:00|13104.7|13104.7|13104.19|13104.19|13105.87|13105.87|13102.72|13102.72|0
1707736500000|2024-02-12 11:15:00|13104.99|13104.99|13106.34|13106.34|13107.07|13107.07|13104.11|13104.11|0
1707736800000|2024-02-12 11:20:00|13109.51|13109.51|13120.34|13120.34|13123.2|13123.2|13109.23|13109.23|0
1707737100000|2024-02-12 11:25:00|13119.38|13119.38|13117.99|13117.99|13120.21|13120.21|13116.76|13116.76|0
1707737400000|2024-02-12 11:30:00|13117.54|13117.54|13116.84|13116.84|13119.43|13119.43|13116.61|13116.61|0
1707737700000|2024-02-12 11:35:00|13116.03|13116.03|13121.92|13121.92|13121.92|13121.92|13116.03|13116.03|0
1707738000000|2024-02-12 11:40:00|13121.44|13121.44|13114.09|13114.09|13121.44|13121.44|13114.09|13114.09|0
1707738300000|2024-02-12 11:45:00|13113.64|13113.64|13117.13|13117.13|13117.13|13117.13|13112.25|13112.25|0
1707738600000|2024-02-12 11:50:00|13117.61|13117.61|13117.98|13117.98|13118.6|13118.6|13113.84|13113.84|0
1707738900000|2024-02-12 11:55:00|13117.02|13117.02|13114.31|13114.31|13118.64|13118.64|13107.39|13107.39|0
1707739200000|2024-02-12 12:00:00|13114.92|13114.92|13104.64|13104.64|13114.92|13114.92|13104.64|13104.64|0
1707739500000|2024-02-12 12:05:00|13103.9|13103.9|13103|13103|13103.9|13103.9|13102.39|13102.39|0
1707739800000|2024-02-12 12:10:00|13103.45|13103.45|13102.16|13102.16|13104.45|13104.45|13101.14|13101.14|0
1707740100000|2024-02-12 12:15:00|13101.71|13101.71|13098.69|13098.69|13102.96|13102.96|13098.69|13098.69|0
1707740400000|2024-02-12 12:20:00|13098.24|13098.24|13111.51|13111.51|13113.4|13113.4|13098.24|13098.24|0
1707740700000|2024-02-12 12:25:00|13111.96|13111.96|13130.9|13130.9|13131.52|13131.52|13111.96|13111.96|0
1707741000000|2024-02-12 12:30:00|13130|13130|13162.87|13162.87|13162.87|13162.87|13130|13130|0
1707741300000|2024-02-12 12:35:00|13164.67|13164.67|13171.07|13171.07|13173.05|13173.05|13164.67|13164.67|0
1707741600000|2024-02-12 12:40:00|13171.52|13171.52|13151.21|13151.21|13171.52|13171.52|13149.74|13149.74|0
1707741900000|2024-02-12 12:45:00|13152.02|13152.02|13152.71|13152.71|13152.71|13152.71|13149.85|13149.85|0
1707742200000|2024-02-12 12:50:00|13153.61|13153.61|13157.89|13157.89|13163.27|13163.27|13152.9|13152.9|0
1707742500000|2024-02-12 12:55:00|13157.1|13157.1|13154.41|13154.41|13157.1|13157.1|13153.21|13153.21|0
1707742800000|2024-02-12 13:00:00|13155.53|13155.53|13153.86|13153.86|13160.46|13160.46|13153.24|13153.24|0
1707743100000|2024-02-12 13:05:00|13153.05|13153.05|13170|13170|13170|13170|13153.05|13153.05|0
1707743400000|2024-02-12 13:10:00|13170.45|13170.45|13168.48|13168.48|13173.39|13173.39|13168.48|13168.48|0
1707743700000|2024-02-12 13:15:00|13168.03|13168.03|13163.51|13163.51|13168.51|13168.51|13162.4|13162.4|0
1707744000000|2024-02-12 13:20:00|13164.32|13164.32|13163.2|13163.2|13164.8|13164.8|13163.2|13163.2|0
1707744300000|2024-02-12 13:25:00|13163.65|13163.65|13159.55|13159.55|13169.15|13169.15|13159.55|13159.55|0
1707744600000|2024-02-12 13:30:00|13158.44|13158.44|13159.06|13159.06|13159.55|13159.55|13155.68|13155.68|0
1707744900000|2024-02-12 13:35:00|13159.51|13159.51|13164.54|13164.54|13165.86|13165.86|13159.51|13159.51|0
1707745200000|2024-02-12 13:40:00|13165.35|13165.35|13160.37|13160.37|13166.14|13166.14|13160.37|13160.37|0
1707745500000|2024-02-12 13:45:00|13160.14|13160.14|13154.01|13154.01|13161.38|13161.38|13152.55|13152.55|0
1707745800000|2024-02-12 13:50:00|13154.82|13154.82|13145.89|13145.89|13155.5|13155.5|13145.53|13145.53|0
1707746100000|2024-02-12 13:55:00|13146.51|13146.51|13142.63|13142.63|13151.22|13151.22|13142.63|13142.63|0
1707746400000|2024-02-12 14:00:00|13141.67|13141.67|13154.06|13154.06|13154.87|13154.87|13141.67|13141.67|0
1707746700000|2024-02-12 14:05:00|13154.79|13154.79|13159.85|13159.85|13168.31|13168.31|13154.17|13154.17|0
1707747000000|2024-02-12 14:10:00|13159.06|13159.06|13152.98|13152.98|13159.06|13159.06|13152.98|13152.98|0
1707747300000|2024-02-12 14:15:00|13153.78|13153.78|13160.73|13160.73|13161.63|13161.63|13152.66|13152.66|0
1707747600000|2024-02-12 14:20:00|13159.92|13159.92|13153.73|13153.73|13159.92|13159.92|13153.73|13153.73|0
1707747900000|2024-02-12 14:25:00|13154.21|13154.21|13154.02|13154.02|13163.01|13163.01|13153.85|13153.85|0
1707748200000|2024-02-12 14:30:00|13154.98|13154.98|13151.86|13151.86|13156.23|13156.23|13149.25|13149.25|0
1707748500000|2024-02-12 14:35:00|13150.96|13150.96|13150.78|13150.78|13152.49|13152.49|13147.75|13147.75|0
1707748800000|2024-02-12 14:40:00|13151.26|13151.26|13151.09|13151.09|13156.42|13156.42|13150.28|13150.28|0
1707749100000|2024-02-12 14:45:00|13152.05|13152.05|13145.28|13145.28|13155.58|13155.58|13142.25|13142.25|0
1707749400000|2024-02-12 14:50:00|13146.09|13146.09|13155.47|13155.47|13163.6|13163.6|13144.48|13144.48|0
1707749700000|2024-02-12 14:55:00|13154.51|13154.51|13148.65|13148.65|13158.04|13158.04|13147.47|13147.47|0
1707750000000|2024-02-12 15:00:00|13149.1|13149.1|13134.16|13134.16|13149.1|13149.1|13133.71|13133.71|0
1707750300000|2024-02-12 15:05:00|13133.35|13133.35|13116.31|13116.31|13133.8|13133.8|13115.5|13115.5|0
1707750600000|2024-02-12 15:10:00|13115.2|13115.2|13123.65|13123.65|13124.55|13124.55|13113.94|13113.94|0
1707750900000|2024-02-12 15:15:00|13124.27|13124.27|13131.22|13131.22|13131.22|13131.22|13120.5|13120.5|0
1707751200000|2024-02-12 15:20:00|13131.67|13131.67|13137.42|13137.42|13141.2|13141.2|13131.67|13131.67|0
1707751500000|2024-02-12 15:25:00|13137.88|13137.88|13144.49|13144.49|13144.49|13144.49|13133.87|13133.87|0
1707751800000|2024-02-12 15:30:00|13143.7|13143.7|13149.01|13149.01|13153.2|13153.2|13143.7|13143.7|0
1707752100000|2024-02-12 15:35:00|13147.57|13147.57|13148.92|13148.92|13152.05|13152.05|13143.57|13143.57|0
1707752400000|2024-02-12 15:40:00|13149.65|13149.65|13152.65|13152.65|13154.01|13154.01|13147.17|13147.17|0
1707752700000|2024-02-12 15:45:00|13153.1|13153.1|13135.66|13135.66|13153.62|13153.62|13134.76|13134.76|0
1707753000000|2024-02-12 15:50:00|13134.76|13134.76|13135.33|13135.33|13137.06|13137.06|13130.95|13130.95|0
1707753300000|2024-02-12 15:55:00|13135.1|13135.1|13132.93|13132.93|13137.11|13137.11|13132.56|13132.56|0
1707753600000|2024-02-12 16:00:00|13133.38|13133.38|13150.66|13150.66|13153.25|13153.25|13131.92|13131.92|0
1707753900000|2024-02-12 16:05:00|13151.78|13151.78|13156.87|13156.87|13157|13157|13151.04|13151.04|0
1707754200000|2024-02-12 16:10:00|13157.66|13157.66|13154.09|13154.09|13159.89|13159.89|13154.09|13154.09|0
1707754500000|2024-02-12 16:15:00|13153.36|13153.36|13160.81|13160.81|13167.29|13167.29|13150.32|13150.32|0
1707754800000|2024-02-12 16:20:00|13161.71|13161.71|13170.66|13170.66|13175.43|13175.43|13160.47|13160.47|0
1707755100000|2024-02-12 16:25:00|13171.11|13171.11|13186.77|13186.77|13188.66|13188.66|13171.11|13171.11|0
1707812100000|2024-02-13 08:15:00|13115.07|13115.07|13110.38|13110.38|13115.09|13115.09|13109.93|13109.93|0
1707812400000|2024-02-13 08:20:00|13102.41|13102.41|13076.28|13076.28|13103.52|13103.52|13071.21|13071.21|0
1707812700000|2024-02-13 08:25:00|13078.08|13078.08|13077.28|13077.28|13099.44|13099.44|13069.43|13069.43|0
1707813000000|2024-02-13 08:30:00|13082.05|13082.05|13091.56|13091.56|13091.56|13091.56|13071.45|13071.45|0
1707813300000|2024-02-13 08:35:00|13096.86|13096.86|13085.04|13085.04|13104.12|13104.12|13085.04|13085.04|0
1707813600000|2024-02-13 08:40:00|13083.58|13083.58|13077.92|13077.92|13083.58|13083.58|13074.2|13074.2|0
1707813900000|2024-02-13 08:45:00|13079.03|13079.03|13079.7|13079.7|13085.26|13085.26|13079.03|13079.03|0
1707814200000|2024-02-13 08:50:00|13083.82|13083.82|13085.31|13085.31|13092.17|13092.17|13083.82|13083.82|0
1707814500000|2024-02-13 08:55:00|13084.41|13084.41|13081.93|13081.93|13088.82|13088.82|13080.46|13080.46|0
1707814800000|2024-02-13 09:00:00|13083.28|13083.28|13089.24|13089.24|13090.14|13090.14|13083.28|13083.28|0
1707815100000|2024-02-13 09:05:00|13088.79|13088.79|13090.32|13090.32|13092.59|13092.59|13088.05|13088.05|0
1707815400000|2024-02-13 09:10:00|13091.22|13091.22|13087.07|13087.07|13091.22|13091.22|13084.54|13084.54|0
1707815700000|2024-02-13 09:15:00|13085.48|13085.48|13080.41|13080.41|13086.22|13086.22|13075.84|13075.84|0
1707816000000|2024-02-13 09:20:00|13082.21|13082.21|13075.74|13075.74|13082.21|13082.21|13074.39|13074.39|0
1707816300000|2024-02-13 09:25:00|13076.19|13076.19|13072.07|13072.07|13083.48|13083.48|13072.07|13072.07|0
1707816600000|2024-02-13 09:30:00|13071.17|13071.17|13064.59|13064.59|13071.17|13071.17|13064.34|13064.34|0
1707816900000|2024-02-13 09:35:00|13065.49|13065.49|13067.01|13067.01|13067.01|13067.01|13062.26|13062.26|0
1707817200000|2024-02-13 09:40:00|13068.47|13068.47|13095.05|13095.05|13095.05|13095.05|13067.22|13067.22|0
1707817500000|2024-02-13 09:45:00|13095.79|13095.79|13091.58|13091.58|13099.35|13099.35|13090.71|13090.71|0
1707817800000|2024-02-13 09:50:00|13088.65|13088.65|13086.78|13086.78|13088.65|13088.65|13084.54|13084.54|0
1707818100000|2024-02-13 09:55:00|13088.59|13088.59|13093.27|13093.27|13094.08|13094.08|13088.13|13088.13|0
1707818400000|2024-02-13 10:00:00|13090.72|13090.72|13085.54|13085.54|13093.4|13093.4|13083.34|13083.34|0
1707818700000|2024-02-13 10:05:00|13086.44|13086.44|13077.18|13077.18|13088.43|13088.43|13068.79|13068.79|0
1707819000000|2024-02-13 10:10:00|13074.84|13074.84|13056.97|13056.97|13074.84|13074.84|13056.97|13056.97|0
1707819300000|2024-02-13 10:15:00|13056.07|13056.07|13023.23|13023.23|13056.07|13056.07|13023.23|13023.23|0
1707819600000|2024-02-13 10:20:00|13023.68|13023.68|13023.55|13023.55|13027.32|13027.32|13020.64|13020.64|0
1707819900000|2024-02-13 10:25:00|13024.91|13024.91|13026.51|13026.51|13026.51|13026.51|13024.91|13024.91|0
1707820200000|2024-02-13 10:30:00|13026.06|13026.06|13033.81|13033.81|13037.41|13037.41|13026.06|13026.06|0
1707820500000|2024-02-13 10:35:00|13034.92|13034.92|13028.68|13028.68|13036.2|13036.2|13028.68|13028.68|0
1707820800000|2024-02-13 10:40:00|13027.71|13027.71|13014.25|13014.25|13028.2|13028.2|13013.8|13013.8|0
1707821100000|2024-02-13 10:45:00|13014.86|13014.86|13003.48|13003.48|13018.73|13018.73|13001.9|13001.9|0
1707821400000|2024-02-13 10:50:00|13002.13|13002.13|13005.93|13005.93|13007.81|13007.81|13001.65|13001.65|0
1707821700000|2024-02-13 10:55:00|13005.13|13005.13|13015.97|13015.97|13015.97|13015.97|13003.51|13003.51|0
1707822000000|2024-02-13 11:00:00|13016.45|13016.45|13019.94|13019.94|13020.73|13020.73|13016.45|13016.45|0
1707822300000|2024-02-13 11:05:00|13021.74|13021.74|13022.88|13022.88|13022.88|13022.88|13014.25|13014.25|0
1707822600000|2024-02-13 11:10:00|13023.33|13023.33|13045.23|13045.23|13046.38|13046.38|13023.33|13023.33|0
1707822900000|2024-02-13 11:15:00|13044.78|13044.78|13063|13063|13063.21|13063.21|13044.78|13044.78|0
1707823200000|2024-02-13 11:20:00|13064.35|13064.35|13061.27|13061.27|13066.09|13066.09|13060.34|13060.34|0
1707823500000|2024-02-13 11:25:00|13061.75|13061.75|13051.55|13051.55|13069.09|13069.09|13051.55|13051.55|0
1707823800000|2024-02-13 11:30:00|13052|13052|13045.07|13045.07|13054.1|13054.1|13045.07|13045.07|0
1707824100000|2024-02-13 11:35:00|13045.52|13045.52|13030.98|13030.98|13046.42|13046.42|13028.66|13028.66|0
1707824400000|2024-02-13 11:40:00|13031.21|13031.21|13013.53|13013.53|13031.21|13031.21|13013.53|13013.53|0
1707824700000|2024-02-13 11:45:00|13013.98|13013.98|13010.42|13010.42|13015.55|13015.55|13010.42|13010.42|0
1707825000000|2024-02-13 11:50:00|13010.19|13010.19|13005.62|13005.62|13010.19|13010.19|13003.61|13003.61|0
1707825300000|2024-02-13 11:55:00|13004.88|13004.88|13002.83|13002.83|13005.77|13005.77|13001.48|13001.48|0
1707825600000|2024-02-13 12:00:00|13003.28|13003.28|12972.11|12972.11|13003.28|13003.28|12972.11|12972.11|0
1707825900000|2024-02-13 12:05:00|12973.46|12973.46|12964.94|12964.94|12973.46|12973.46|12963.59|12963.59|0
1707826200000|2024-02-13 12:10:00|12964.21|12964.21|12963.54|12963.54|12966.85|12966.85|12954.19|12954.19|0
1707826500000|2024-02-13 12:15:00|12965.34|12965.34|12967.54|12967.54|12970.53|12970.53|12965.08|12965.08|0
1707826800000|2024-02-13 12:20:00|12968.44|12968.44|12953.03|12953.03|12968.44|12968.44|12953.03|12953.03|0
1707827100000|2024-02-13 12:25:00|12954.84|12954.84|12950.3|12950.3|12954.84|12954.84|12950.3|12950.3|0
1707827400000|2024-02-13 12:30:00|12949.4|12949.4|12947.81|12947.81|12949.4|12949.4|12938.19|12938.19|0
1707827700000|2024-02-13 12:35:00|12947.36|12947.36|12948.43|12948.43|12948.82|12948.82|12942.85|12942.85|0
1707828000000|2024-02-13 12:40:00|12949.33|12949.33|12957.18|12957.18|12958.53|12958.53|12949.33|12949.33|0
1707828300000|2024-02-13 12:45:00|12957.49|12957.49|12949.32|12949.32|12957.49|12957.49|12947.51|12947.51|0
1707828600000|2024-02-13 12:50:00|12950.58|12950.58|12945.77|12945.77|12951.65|12951.65|12938.08|12938.08|0
1707828900000|2024-02-13 12:55:00|12946.22|12946.22|12947.93|12947.93|12948.38|12948.38|12944.51|12944.51|0
1707829200000|2024-02-13 13:00:00|12948.38|12948.38|12939.78|12939.78|12948.38|12948.38|12938.82|12938.82|0
1707829500000|2024-02-13 13:05:00|12940.58|12940.58|12962.18|12962.18|12962.18|12962.18|12940.58|12940.58|0
1707829800000|2024-02-13 13:10:00|12962.99|12962.99|12974.11|12974.11|12974.11|12974.11|12962.99|12962.99|0
1707830100000|2024-02-13 13:15:00|12975.01|12975.01|12979.32|12979.32|12984.33|12984.33|12975.01|12975.01|0
1707830400000|2024-02-13 13:20:00|12978.42|12978.42|12972.8|12972.8|12978.42|12978.42|12971.96|12971.96|0
1707830700000|2024-02-13 13:25:00|12973.28|12973.28|12972.83|12972.83|12976.55|12976.55|12970.08|12970.08|0
1707831000000|2024-02-13 13:30:00|12969.81|12969.81|12829.46|12829.46|12969.81|12969.81|12803.05|12803.05|0
1707831300000|2024-02-13 13:35:00|12826.19|12826.19|12819.63|12819.63|12835.97|12835.97|12789.71|12789.71|0
1707831600000|2024-02-13 13:40:00|12815.59|12815.59|12828.27|12828.27|12839.67|12839.67|12796.12|12796.12|0
1707831900000|2024-02-13 13:45:00|12827.15|12827.15|12793.26|12793.26|12827.15|12827.15|12784.06|12784.06|0
1707832200000|2024-02-13 13:50:00|12791.91|12791.91|12759.34|12759.34|12791.91|12791.91|12758.14|12758.14|0
1707832500000|2024-02-13 13:55:00|12757.09|12757.09|12748.25|12748.25|12764.77|12764.77|12746.79|12746.79|0
1707832800000|2024-02-13 14:00:00|12745.21|12745.21|12720.38|12720.38|12748.19|12748.19|12720.38|12720.38|0
1707833100000|2024-02-13 14:05:00|12719.93|12719.93|12706.55|12706.55|12740.43|12740.43|12706.55|12706.55|0
1707833400000|2024-02-13 14:10:00|12707.46|12707.46|12717.62|12717.62|12717.62|12717.62|12706.08|12706.08|0
1707833700000|2024-02-13 14:15:00|12716.89|12716.89|12722.9|12722.9|12730.96|12730.96|12716.27|12716.27|0
1707834000000|2024-02-13 14:20:00|12724.7|12724.7|12718.39|12718.39|12725.99|12725.99|12711.47|12711.47|0
1707834300000|2024-02-13 14:25:00|12717.91|12717.91|12690.93|12690.93|12719.03|12719.03|12690.93|12690.93|0
1707834600000|2024-02-13 14:30:00|12691.83|12691.83|12717.27|12717.27|12717.27|12717.27|12685.89|12685.89|0
1707834900000|2024-02-13 14:35:00|12717.72|12717.72|12719.03|12719.03|12723.03|12723.03|12714.64|12714.64|0
1707835200000|2024-02-13 14:40:00|12718.3|12718.3|12726.63|12726.63|12730.33|12730.33|12706.14|12706.14|0
1707835500000|2024-02-13 14:45:00|12725.82|12725.82|12717.22|12717.22|12728.56|12728.56|12716.77|12716.77|0
1707835800000|2024-02-13 14:50:00|12718.02|12718.02|12728.8|12728.8|12730.81|12730.81|12712.61|12712.61|0
1707836100000|2024-02-13 14:55:00|12728.32|12728.32|12689.41|12689.41|12729.05|12729.05|12688.15|12688.15|0
1707836400000|2024-02-13 15:00:00|12687.96|12687.96|12679.56|12679.56|12690.61|12690.61|12677.38|12677.38|0
1707836700000|2024-02-13 15:05:00|12677.13|12677.13|12654.55|12654.55|12677.13|12677.13|12654.55|12654.55|0
1707837000000|2024-02-13 15:10:00|12653.65|12653.65|12645.43|12645.43|12654.1|12654.1|12642.54|12642.54|0
1707837300000|2024-02-13 15:15:00|12644.98|12644.98|12643.44|12643.44|12656.65|12656.65|12637.55|12637.55|0
1707837600000|2024-02-13 15:20:00|12642.09|12642.09|12634.4|12634.4|12650.7|12650.7|12632.93|12632.93|0
1707837900000|2024-02-13 15:25:00|12633.95|12633.95|12646.16|12646.16|12654.32|12654.32|12633.95|12633.95|0
1707838200000|2024-02-13 15:30:00|12648.41|12648.41|12663.39|12663.39|12668.56|12668.56|12647.5|12647.5|0
1707838500000|2024-02-13 15:35:00|12661.95|12661.95|12656.26|12656.26|12661.95|12661.95|12643.93|12643.93|0
1707838800000|2024-02-13 15:40:00|12656.71|12656.71|12659.26|12659.26|12665.11|12665.11|12655.81|12655.81|0
1707839100000|2024-02-13 15:45:00|12658.07|12658.07|12647.76|12647.76|12658.74|12658.74|12645|12645|0
1707839400000|2024-02-13 15:50:00|12648.57|12648.57|12661.99|12661.99|12667.01|12667.01|12646.88|12646.88|0
1707839700000|2024-02-13 15:55:00|12660.88|12660.88|12658.71|12658.71|12661.09|12661.09|12654.34|12654.34|0
1707840000000|2024-02-13 16:00:00|12657.9|12657.9|12696.94|12696.94|12697.57|12697.57|12657.9|12657.9|0
1707840300000|2024-02-13 16:05:00|12697.39|12697.39|12688.67|12688.67|12697.72|12697.72|12688.44|12688.44|0
1707840600000|2024-02-13 16:10:00|12688.22|12688.22|12683.67|12683.67|12690.49|12690.49|12676.68|12676.68|0
1707840900000|2024-02-13 16:15:00|12682.88|12682.88|12668.43|12668.43|12684.41|12684.41|12667.62|12667.62|0
1707841200000|2024-02-13 16:20:00|12667.17|12667.17|12667.9|12667.9|12674.48|12674.48|12666.54|12666.54|0
1707841500000|2024-02-13 16:25:00|12667.09|12667.09|12662.88|12662.88|12674.29|12674.29|12660.58|12660.58|0
1707898500000|2024-02-14 08:15:00|12900.68|12900.68|12907.59|12907.59|12909.39|12909.39|12891.56|12891.56|0
1707898800000|2024-02-14 08:20:00|12908.2|12908.2|12925.18|12925.18|12933.9|12933.9|12908.2|12908.2|0
1707899100000|2024-02-14 08:25:00|12924.56|12924.56|12895.84|12895.84|12924.56|12924.56|12890.78|12890.78|0
1707899400000|2024-02-14 08:30:00|12896.63|12896.63|12893.4|12893.4|12915.28|12915.28|12893.4|12893.4|0
1707899700000|2024-02-14 08:35:00|12892.6|12892.6|12875.68|12875.68|12901.16|12901.16|12875.68|12875.68|0
1707900000000|2024-02-14 08:40:00|12875.06|12875.06|12902.14|12902.14|12903.66|12903.66|12874.25|12874.25|0
1707900300000|2024-02-14 08:45:00|12902.75|12902.75|12880.45|12880.45|12904.37|12904.37|12880.45|12880.45|0
1707900600000|2024-02-14 08:50:00|12880.9|12880.9|12895.03|12895.03|12895.03|12895.03|12880.68|12880.68|0
1707900900000|2024-02-14 08:55:00|12895.64|12895.64|12924.99|12924.99|12928.47|12928.47|12895.64|12895.64|0
1707901200000|2024-02-14 09:00:00|12925.44|12925.44|12940.77|12940.77|12940.77|12940.77|12924.56|12924.56|0
1707901500000|2024-02-14 09:05:00|12942.35|12942.35|12967.42|12967.42|12967.42|12967.42|12942.35|12942.35|0
1707901800000|2024-02-14 09:10:00|12966.76|12966.76|12968.37|12968.37|12970.35|12970.35|12963.74|12963.74|0
1707902100000|2024-02-14 09:15:00|12969.18|12969.18|12961.3|12961.3|12971.18|12971.18|12947.79|12947.79|0
1707902400000|2024-02-14 09:20:00|12960.5|12960.5|12954.61|12954.61|12964.46|12964.46|12949.06|12949.06|0
1707902700000|2024-02-14 09:25:00|12955.96|12955.96|12966.34|12966.34|12971.02|12971.02|12955.68|12955.68|0
1707903000000|2024-02-14 09:30:00|12967.8|12967.8|12972.58|12972.58|12973.48|12973.48|12966.57|12966.57|0
1707903300000|2024-02-14 09:35:00|12973.39|12973.39|12973.11|12973.11|12985.26|12985.26|12973.11|12973.11|0
1707903600000|2024-02-14 09:40:00|12974.01|12974.01|12985.55|12985.55|12989.81|12989.81|12971.58|12971.58|0
1707903900000|2024-02-14 09:45:00|12983.94|12983.94|12991.35|12991.35|12997.14|12997.14|12982.68|12982.68|0
1707904200000|2024-02-14 09:50:00|12990.39|12990.39|12983.65|12983.65|12990.84|12990.84|12980.68|12980.68|0
1707904500000|2024-02-14 09:55:00|12982.85|12982.85|12987.51|12987.51|12990.18|12990.18|12982.12|12982.12|0
1707904800000|2024-02-14 10:00:00|12986.89|12986.89|12981.14|12981.14|12986.89|12986.89|12979|12979|0
1707905100000|2024-02-14 10:05:00|12983.03|12983.03|12973.04|12973.04|12986.14|12986.14|12970.96|12970.96|0
1707905400000|2024-02-14 10:10:00|12974.28|12974.28|12972.5|12972.5|12974.28|12974.28|12971.24|12971.24|0
1707905700000|2024-02-14 10:15:00|12971.71|12971.71|12982.07|12982.07|12982.07|12982.07|12969.79|12969.79|0
1707906000000|2024-02-14 10:20:00|12982.3|12982.3|12974.65|12974.65|12982.55|12982.55|12974.65|12974.65|0
1707906300000|2024-02-14 10:25:00|12974.17|12974.17|12997.46|12997.46|12998.65|12998.65|12973.81|12973.81|0
1707906600000|2024-02-14 10:30:00|12995.06|12995.06|12987.26|12987.26|12995.06|12995.06|12985.29|12985.29|0
1707906900000|2024-02-14 10:35:00|12988.07|12988.07|12986.86|12986.86|12991.84|12991.84|12985.95|12985.95|0
1707907200000|2024-02-14 10:40:00|12987.82|12987.82|12987.5|12987.5|12988.44|12988.44|12985.22|12985.22|0
1707907500000|2024-02-14 10:45:00|12988.23|12988.23|12984.33|12984.33|12990.42|12990.42|12982.94|12982.94|0
1707907800000|2024-02-14 10:50:00|12984.81|12984.81|12996.97|12996.97|12999.15|12999.15|12984.81|12984.81|0
1707908100000|2024-02-14 10:55:00|12997.42|12997.42|12988.92|12988.92|12998.76|12998.76|12988.92|12988.92|0
1707908400000|2024-02-14 11:00:00|12989.88|12989.88|13002.36|13002.36|13002.58|13002.58|12989.88|12989.88|0
1707908700000|2024-02-14 11:05:00|13001.55|13001.55|12992.75|12992.75|13004.21|13004.21|12992.75|12992.75|0
1707909000000|2024-02-14 11:10:00|12991.52|12991.52|12989.3|12989.3|12994.64|12994.64|12984.83|12984.83|0
1707909300000|2024-02-14 11:15:00|12990.27|12990.27|12987.12|12987.12|12990.41|12990.41|12986.67|12986.67|0
1707909600000|2024-02-14 11:20:00|12984.74|12984.74|12980|12980|12984.74|12984.74|12980|12980|0
1707909900000|2024-02-14 11:25:00|12980.45|12980.45|12975.16|12975.16|12980.45|12980.45|12973.81|12973.81|0
1707910200000|2024-02-14 11:30:00|12973.55|12973.55|12971.13|12971.13|12974.13|12974.13|12970.13|12970.13|0
1707910500000|2024-02-14 11:35:00|12968.72|12968.72|12962.03|12962.03|12968.72|12968.72|12961.3|12961.3|0
1707910800000|2024-02-14 11:40:00|12962.48|12962.48|12960.91|12960.91|12963.22|12963.22|12960.36|12960.36|0
1707911100000|2024-02-14 11:45:00|12963.14|12963.14|12973.81|12973.81|12974.04|12974.04|12963.14|12963.14|0
1707911400000|2024-02-14 11:50:00|12975.4|12975.4|12964.78|12964.78|12978.9|12978.9|12961.37|12961.37|0
1707911700000|2024-02-14 11:55:00|12965.59|12965.59|12970.47|12970.47|12971.59|12971.59|12964.08|12964.08|0
1707912000000|2024-02-14 12:00:00|12971.66|12971.66|12976.15|12976.15|12976.15|12976.15|12971.58|12971.58|0
1707912300000|2024-02-14 12:05:00|12977.12|12977.12|12978.82|12978.82|12980.31|12980.31|12975.42|12975.42|0
1707912600000|2024-02-14 12:10:00|12979.55|12979.55|12981.1|12981.1|12986.43|12986.43|12979.55|12979.55|0
1707912900000|2024-02-14 12:15:00|12979.98|12979.98|12977.03|12977.03|12981.78|12981.78|12976.36|12976.36|0
1707913200000|2024-02-14 12:20:00|12974.8|12974.8|12978.52|12978.52|12979.18|12979.18|12974.8|12974.8|0
1707913500000|2024-02-14 12:25:00|12979.25|12979.25|12967.67|12967.67|12979.25|12979.25|12967.67|12967.67|0
1707913800000|2024-02-14 12:30:00|12966.05|12966.05|12973.64|12973.64|12973.64|12973.64|12966.05|12966.05|0
1707914100000|2024-02-14 12:35:00|12974.37|12974.37|12967.21|12967.21|12976.8|12976.8|12967.21|12967.21|0
1707914400000|2024-02-14 12:40:00|12969.91|12969.91|12971.57|12971.57|12971.57|12971.57|12969.91|12969.91|0
1707914700000|2024-02-14 12:45:00|12972.51|12972.51|12993.5|12993.5|12993.5|12993.5|12972.51|12972.51|0
1707915000000|2024-02-14 12:50:00|12992.6|12992.6|12992.93|12992.93|12993.1|12993.1|12988.34|12988.34|0
1707915300000|2024-02-14 12:55:00|12992.03|12992.03|12997.26|12997.26|12999.74|12999.74|12990.96|12990.96|0
1707915600000|2024-02-14 13:00:00|12996.65|12996.65|13007.27|13007.27|13010.21|13010.21|12995.75|12995.75|0
1707915900000|2024-02-14 13:05:00|13006.37|13006.37|13009.62|13009.62|13014.73|13014.73|13005.63|13005.63|0
1707916200000|2024-02-14 13:10:00|13008.81|13008.81|12993.19|12993.19|13011.18|13011.18|12992.46|12992.46|0
1707916500000|2024-02-14 13:15:00|12992.29|12992.29|12984.76|12984.76|12993.59|12993.59|12984.76|12984.76|0
1707916800000|2024-02-14 13:20:00|12983.86|12983.86|12979|12979|12985.46|12985.46|12979|12979|0
1707917100000|2024-02-14 13:25:00|12978.55|12978.55|12971.99|12971.99|12979|12979|12970.74|12970.74|0
1707917400000|2024-02-14 13:30:00|12972.9|12972.9|12978.08|12978.08|12978.98|12978.98|12972.9|12972.9|0
1707917700000|2024-02-14 13:35:00|12978.53|12978.53|12969.91|12969.91|12978.53|12978.53|12967.39|12967.39|0
1707918000000|2024-02-14 13:40:00|12968.3|12968.3|12959.37|12959.37|12968.3|12968.3|12955.39|12955.39|0
1707918300000|2024-02-14 13:45:00|12960.27|12960.27|12956.23|12956.23|12961.38|12961.38|12956.23|12956.23|0
1707918600000|2024-02-14 13:50:00|12955.33|12955.33|12943.27|12943.27|12955.33|12955.33|12943.27|12943.27|0
1707918900000|2024-02-14 13:55:00|12944.34|12944.34|12954.01|12954.01|12954.82|12954.82|12942.17|12942.17|0
1707919200000|2024-02-14 14:00:00|12953.05|12953.05|12947.29|12947.29|12955.53|12955.53|12947.29|12947.29|0
1707919500000|2024-02-14 14:05:00|12945.58|12945.58|12953.01|12953.01|12953.74|12953.74|12942.24|12942.24|0
1707919800000|2024-02-14 14:10:00|12952.1|12952.1|12952.5|12952.5|12952.71|12952.71|12950.64|12950.64|0
1707920100000|2024-02-14 14:15:00|12952.14|12952.14|12956|12956|12957.35|12957.35|12951.6|12951.6|0
1707920400000|2024-02-14 14:20:00|12957.11|12957.11|12964.59|12964.59|12964.59|12964.59|12957.11|12957.11|0
1707920700000|2024-02-14 14:25:00|12963.88|12963.88|12970.72|12970.72|12970.72|12970.72|12963.76|12963.76|0
1707921000000|2024-02-14 14:30:00|12971.51|12971.51|12966.95|12966.95|12976.45|12976.45|12964.35|12964.35|0
1707921300000|2024-02-14 14:35:00|12967.68|12967.68|12953.25|12953.25|12968.79|12968.79|12953.25|12953.25|0
1707921600000|2024-02-14 14:40:00|12953.7|12953.7|12948.77|12948.77|12954.81|12954.81|12941.15|12941.15|0
1707921900000|2024-02-14 14:45:00|12948.15|12948.15|12941.92|12941.92|12948.15|12948.15|12941.92|12941.92|0
1707922200000|2024-02-14 14:50:00|12942.37|12942.37|12939.74|12939.74|12943.1|12943.1|12939.05|12939.05|0
1707922500000|2024-02-14 14:55:00|12940.19|12940.19|12927.11|12927.11|12940.19|12940.19|12925.32|12925.32|0
1707922800000|2024-02-14 15:00:00|12927.9|12927.9|12944.79|12944.79|12946.43|12946.43|12926.79|12926.79|0
1707923100000|2024-02-14 15:05:00|12944.06|12944.06|12933.59|12933.59|12944.51|12944.51|12933.59|12933.59|0
1707923400000|2024-02-14 15:10:00|12936.59|12936.59|12933.83|12933.83|12940.56|12940.56|12931.56|12931.56|0
1707923700000|2024-02-14 15:15:00|12933.1|12933.1|12933.48|12933.48|12933.97|12933.97|12923.67|12923.67|0
1707924000000|2024-02-14 15:20:00|12934.21|12934.21|12939.32|12939.32|12943.6|12943.6|12934.21|12934.21|0
1707924300000|2024-02-14 15:25:00|12942.27|12942.27|12940.19|12940.19|12948.02|12948.02|12938.57|12938.57|0
1707924600000|2024-02-14 15:30:00|12939.51|12939.51|12937.24|12937.24|12940.17|12940.17|12931.99|12931.99|0
1707924900000|2024-02-14 15:35:00|12938.35|12938.35|12931.73|12931.73|12938.35|12938.35|12925.57|12925.57|0
1707925200000|2024-02-14 15:40:00|12931|12931|12922.34|12922.34|12931|12931|12922.26|12922.26|0
1707925500000|2024-02-14 15:45:00|12922.79|12922.79|12933.41|12933.41|12933.95|12933.95|12917.74|12917.74|0
1707925800000|2024-02-14 15:50:00|12934.31|12934.31|12943.04|12943.04|12946.48|12946.48|12934.31|12934.31|0
1707926100000|2024-02-14 15:55:00|12941.86|12941.86|12929.71|12929.71|12947.24|12947.24|12928.9|12928.9|0
1707926400000|2024-02-14 16:00:00|12928.98|12928.98|12908.53|12908.53|12929.71|12929.71|12908.53|12908.53|0
1707926700000|2024-02-14 16:05:00|12907.8|12907.8|12906.33|12906.33|12911.99|12911.99|12905.16|12905.16|0
1707927000000|2024-02-14 16:10:00|12904.79|12904.79|12915.64|12915.64|12920.27|12920.27|12903.89|12903.89|0
1707927300000|2024-02-14 16:15:00|12916.12|12916.12|12909.97|12909.97|12916.93|12916.93|12909.97|12909.97|0
1707927600000|2024-02-14 16:20:00|12910.45|12910.45|12908.42|12908.42|12911.26|12911.26|12900.25|12900.25|0
1707927900000|2024-02-14 16:25:00|12907.46|12907.46|12899.94|12899.94|12908.57|12908.57|12896.2|12896.2|0
1707984900000|2024-02-15 08:15:00|12971.45|12971.45|12974.33|12974.33|12974.66|12974.66|12961.91|12961.91|0
1707985200000|2024-02-15 08:20:00|12973.52|12973.52|12963.22|12963.22|12973.52|12973.52|12954.68|12954.68|0
1707985500000|2024-02-15 08:25:00|12959.99|12959.99|12963.67|12963.67|12965.02|12965.02|12956.57|12956.57|0
1707985800000|2024-02-15 08:30:00|12965.02|12965.02|12958.72|12958.72|12965.92|12965.92|12956.23|12956.23|0
1707986100000|2024-02-15 08:35:00|12957.99|12957.99|12938.6|12938.6|12957.99|12957.99|12938.6|12938.6|0
1707986400000|2024-02-15 08:40:00|12939.28|12939.28|12933.12|12933.12|12940.4|12940.4|12933.12|12933.12|0
1707986700000|2024-02-15 08:45:00|12932.67|12932.67|12927.36|12927.36|12933.12|12933.12|12927.36|12927.36|0
1707987000000|2024-02-15 08:50:00|12926.46|12926.46|12904.59|12904.59|12926.46|12926.46|12904.59|12904.59|0
1707987300000|2024-02-15 08:55:00|12900.5|12900.5|12901.23|12901.23|12902.59|12902.59|12898.02|12898.02|0
1707987600000|2024-02-15 09:00:00|12903.46|12903.46|12913.89|12913.89|12916.05|12916.05|12901.54|12901.54|0
1707987900000|2024-02-15 09:05:00|12914.85|12914.85|12919.25|12919.25|12921.03|12921.03|12914.85|12914.85|0
1707988200000|2024-02-15 09:10:00|12920.05|12920.05|12924.93|12924.93|12924.93|12924.93|12918.44|12918.44|0
1707988500000|2024-02-15 09:15:00|12927.81|12927.81|12929.41|12929.41|12930.09|12930.09|12927.81|12927.81|0
1707988800000|2024-02-15 09:20:00|12928.79|12928.79|12934.41|12934.41|12934.41|12934.41|12925.44|12925.44|0
1707989100000|2024-02-15 09:25:00|12933.3|12933.3|12935.23|12935.23|12935.23|12935.23|12931.6|12931.6|0
1707989400000|2024-02-15 09:30:00|12934.5|12934.5|12945.64|12945.64|12945.84|12945.84|12934.05|12934.05|0
1707989700000|2024-02-15 09:35:00|12943.44|12943.44|12934.16|12934.16|12945.67|12945.67|12934.16|12934.16|0
1707990000000|2024-02-15 09:40:00|12932.69|12932.69|12938.05|12938.05|12938.47|12938.47|12932.69|12932.69|0
1707990300000|2024-02-15 09:45:00|12938.78|12938.78|12957.55|12957.55|12957.55|12957.55|12938.78|12938.78|0
1707990600000|2024-02-15 09:50:00|12957.27|12957.27|12963.64|12963.64|12963.64|12963.64|12956.36|12956.36|0
1707990900000|2024-02-15 09:55:00|12965.16|12965.16|12961.65|12961.65|12973|12973|12961.65|12961.65|0
1707991200000|2024-02-15 10:00:00|12960.86|12960.86|12975.62|12975.62|12979.91|12979.91|12958.31|12958.31|0
1707991500000|2024-02-15 10:05:00|12974.81|12974.81|12980.56|12980.56|12981.34|12981.34|12974.81|12974.81|0
1707991800000|2024-02-15 10:10:00|12979.45|12979.45|12973.97|12973.97|12979.45|12979.45|12973.17|12973.17|0
1707992100000|2024-02-15 10:15:00|12972.5|12972.5|12965.11|12965.11|12972.5|12972.5|12960.51|12960.51|0
1707992400000|2024-02-15 10:20:00|12966.46|12966.46|12971.19|12971.19|12972.79|12972.79|12964.02|12964.02|0
1707992700000|2024-02-15 10:25:00|12970.29|12970.29|12975.8|12975.8|12978.05|12978.05|12970.29|12970.29|0
1707993000000|2024-02-15 10:30:00|12975.35|12975.35|12977.92|12977.92|12977.92|12977.92|12971.72|12971.72|0
1707993300000|2024-02-15 10:35:00|12976.29|12976.29|12974.13|12974.13|12976.29|12976.29|12972.56|12972.56|0
1707993600000|2024-02-15 10:40:00|12975.03|12975.03|12981.11|12981.11|12982.37|12982.37|12975.03|12975.03|0
1707993900000|2024-02-15 10:45:00|12979.55|12979.55|12974.11|12974.11|12980|12980|12974.11|12974.11|0
1707994200000|2024-02-15 10:50:00|12973.49|12973.49|12973.48|12973.48|12975.72|12975.72|12968.68|12968.68|0
1707994500000|2024-02-15 10:55:00|12974.1|12974.1|12980.93|12980.93|12982.48|12982.48|12974.1|12974.1|0
1707994800000|2024-02-15 11:00:00|12980.48|12980.48|12986.62|12986.62|12987.07|12987.07|12977.95|12977.95|0
1707995100000|2024-02-15 11:05:00|12986.17|12986.17|12983.62|12983.62|12986.17|12986.17|12981.61|12981.61|0
1707995400000|2024-02-15 11:10:00|12984.07|12984.07|12983.51|12983.51|12984.07|12984.07|12982.72|12982.72|0
1707995700000|2024-02-15 11:15:00|12983.09|12983.09|12971.23|12971.23|12983.09|12983.09|12971.23|12971.23|0
1707996000000|2024-02-15 11:20:00|12970.78|12970.78|12974.04|12974.04|12975.51|12975.51|12966.6|12966.6|0
1707996300000|2024-02-15 11:25:00|12971.68|12971.68|12973.48|12973.48|12974.38|12974.38|12971.68|12971.68|0
1707996600000|2024-02-15 11:30:00|12974.38|12974.38|12978.89|12978.89|12979.74|12979.74|12974.38|12974.38|0
1707996900000|2024-02-15 11:35:00|12981.09|12981.09|12976.42|12976.42|12981.09|12981.09|12976.42|12976.42|0
1707997200000|2024-02-15 11:40:00|12977.32|12977.32|12982.88|12982.88|12983.68|12983.68|12977.32|12977.32|0
1707997500000|2024-02-15 11:45:00|12983.68|12983.68|12983.19|12983.19|12984.71|12984.71|12982.88|12982.88|0
1707997800000|2024-02-15 11:50:00|12982.38|12982.38|12980.46|12980.46|12982.83|12982.83|12980.46|12980.46|0
1707998100000|2024-02-15 11:55:00|12980.91|12980.91|12982.13|12982.13|12983.6|12983.6|12979.53|12979.53|0
1707998400000|2024-02-15 12:00:00|12983.84|12983.84|12978.46|12978.46|12984.86|12984.86|12978.46|12978.46|0
1707998700000|2024-02-15 12:05:00|12978.01|12978.01|12978.69|12978.69|12978.69|12978.69|12978.01|12978.01|0
1707999000000|2024-02-15 12:10:00|12977.78|12977.78|12978.74|12978.74|12978.74|12978.74|12976.82|12976.82|0
1707999300000|2024-02-15 12:15:00|12980.35|12980.35|12980.55|12980.55|12981.29|12981.29|12980.35|12980.35|0
1707999600000|2024-02-15 12:20:00|12979.65|12979.65|12966.77|12966.77|12979.65|12979.65|12965.52|12965.52|0
1707999900000|2024-02-15 12:25:00|12966.29|12966.29|12957.56|12957.56|12966.29|12966.29|12957.56|12957.56|0
1708000200000|2024-02-15 12:30:00|12957.08|12957.08|12961.96|12961.96|12961.96|12961.96|12955.23|12955.23|0
1708000500000|2024-02-15 12:35:00|12963.4|12963.4|12967.11|12967.11|12969.79|12969.79|12963.4|12963.4|0
1708000800000|2024-02-15 12:40:00|12968.62|12968.62|12971.85|12971.85|12973.08|12973.08|12968.62|12968.62|0
1708001100000|2024-02-15 12:45:00|12971.4|12971.4|12986.91|12986.91|12986.91|12986.91|12970.49|12970.49|0
1708001400000|2024-02-15 12:50:00|12989.32|12989.32|12994.48|12994.48|12998.25|12998.25|12989.32|12989.32|0
1708001700000|2024-02-15 12:55:00|12995.38|12995.38|12995.38|12995.38|12995.38|12995.38|12994.26|12994.26|0
1708002000000|2024-02-15 13:00:00|12995.15|12995.15|12990.55|12990.55|12995.15|12995.15|12990.55|12990.55|0
1708002300000|2024-02-15 13:05:00|12991.28|12991.28|12994.37|12994.37|12996.48|12996.48|12989.72|12989.72|0
1708002600000|2024-02-15 13:10:00|12995.96|12995.96|12996.75|12996.75|12997.55|12997.55|12995.96|12995.96|0
1708002900000|2024-02-15 13:15:00|12996.92|12996.92|12999.83|12999.83|13000.72|13000.72|12996.11|12996.11|0
1708003200000|2024-02-15 13:20:00|12999.04|12999.04|13002.51|13002.51|13003.41|13003.41|12996.63|12996.63|0
1708003500000|2024-02-15 13:25:00|13000.75|13000.75|13000.03|13000.03|13003.98|13003.98|12997.27|12997.27|0
1708003800000|2024-02-15 13:30:00|13001.38|13001.38|13003.6|13003.6|13013.8|13013.8|12995.98|12995.98|0
1708004100000|2024-02-15 13:35:00|13004.21|13004.21|13019.83|13019.83|13019.83|13019.83|13004.21|13004.21|0
1708004400000|2024-02-15 13:40:00|13019.04|13019.04|13018.46|13018.46|13019.83|13019.83|13012.92|13012.92|0
1708004700000|2024-02-15 13:45:00|13020.88|13020.88|13000.87|13000.87|13022.59|13022.59|13000.87|13000.87|0
1708005000000|2024-02-15 13:50:00|13002.46|13002.46|13004.12|13004.12|13005.09|13005.09|13001.7|13001.7|0
1708005300000|2024-02-15 13:55:00|13004.85|13004.85|13015.63|13015.63|13017.83|13017.83|13004.85|13004.85|0
1708005600000|2024-02-15 14:00:00|13014.4|13014.4|12997.68|12997.68|13014.4|13014.4|12997.68|12997.68|0
1708005900000|2024-02-15 14:05:00|12996.72|12996.72|13007.9|13007.9|13010.26|13010.26|12995.82|12995.82|0
1708006200000|2024-02-15 14:10:00|13008.35|13008.35|13008.85|13008.85|13009.08|13009.08|13008.12|13008.12|0
1708006500000|2024-02-15 14:15:00|13009.58|13009.58|13005.6|13005.6|13012.86|13012.86|13005.6|13005.6|0
1708006800000|2024-02-15 14:20:00|13006.95|13006.95|13027.9|13027.9|13028.52|13028.52|13006.95|13006.95|0
1708007100000|2024-02-15 14:25:00|13027.45|13027.45|13022.76|13022.76|13029.59|13029.59|13022.03|13022.03|0
1708007400000|2024-02-15 14:30:00|13023.21|13023.21|13041.18|13041.18|13041.18|13041.18|13023.21|13023.21|0
1708007700000|2024-02-15 14:35:00|13043.32|13043.32|13055.78|13055.78|13058.15|13058.15|13036.68|13036.68|0
1708008000000|2024-02-15 14:40:00|13053.55|13053.55|13041.47|13041.47|13053.55|13053.55|13040.99|13040.99|0
1708008300000|2024-02-15 14:45:00|13042.2|13042.2|13035.35|13035.35|13049.9|13049.9|13033.43|13033.43|0
1708008600000|2024-02-15 14:50:00|13034.45|13034.45|13035.71|13035.71|13040.18|13040.18|13032.98|13032.98|0
1708008900000|2024-02-15 14:55:00|13034.9|13034.9|13027.86|13027.86|13034.9|13034.9|13022.1|13022.1|0
1708009200000|2024-02-15 15:00:00|13028.34|13028.34|13026.71|13026.71|13031.92|13031.92|13020.58|13020.58|0
1708009500000|2024-02-15 15:05:00|13027.61|13027.61|13027.51|13027.51|13028.31|13028.31|13018.5|13018.5|0
1708009800000|2024-02-15 15:10:00|13028.86|13028.86|13029.24|13029.24|13033.95|13033.95|13027.28|13027.28|0
1708010100000|2024-02-15 15:15:00|13027.78|13027.78|13034.96|13034.96|13035.86|13035.86|13027.78|13027.78|0
1708010400000|2024-02-15 15:20:00|13033.49|13033.49|13032.81|13032.81|13035.41|13035.41|13032.43|13032.43|0
1708010700000|2024-02-15 15:25:00|13033.26|13033.26|13037.35|13037.35|13039.34|13039.34|13031.71|13031.71|0
1708011000000|2024-02-15 15:30:00|13038.31|13038.31|13035.17|13035.17|13041.41|13041.41|13032.56|13032.56|0
1708011300000|2024-02-15 15:35:00|13033.7|13033.7|13035.93|13035.93|13039.53|13039.53|13032.47|13032.47|0
1708011600000|2024-02-15 15:40:00|13034.81|13034.81|13027.1|13027.1|13034.81|13034.81|13026.34|13026.34|0
1708011900000|2024-02-15 15:45:00|13028.39|13028.39|13025.8|13025.8|13028.39|13028.39|13025.57|13025.57|0
1708012200000|2024-02-15 15:50:00|13026.25|13026.25|13020.19|13020.19|13026.25|13026.25|13019.94|13019.94|0
1708012500000|2024-02-15 15:55:00|13019.71|13019.71|13012.61|13012.61|13022.07|13022.07|13012.61|13012.61|0
1708012800000|2024-02-15 16:00:00|13013.34|13013.34|13011.97|13011.97|13014.44|13014.44|13008.94|13008.94|0
1708013100000|2024-02-15 16:05:00|13012.78|13012.78|13007.16|13007.16|13013.71|13013.71|13004.44|13004.44|0
1708013400000|2024-02-15 16:10:00|13006.94|13006.94|13010.09|13010.09|13010.09|13010.09|13002.38|13002.38|0
1708013700000|2024-02-15 16:15:00|13010.54|13010.54|13001.39|13001.39|13010.54|13010.54|13000.89|13000.89|0
1708014000000|2024-02-15 16:20:00|13002.29|13002.29|12998.35|12998.35|13007.66|13007.66|12998.35|12998.35|0
1708014300000|2024-02-15 16:25:00|12999.94|12999.94|13002.47|13002.47|13004.54|13004.54|12996.23|12996.23|0
1708071300000|2024-02-16 08:15:00|13094.69|13094.69|13088.53|13088.53|13094.69|13094.69|13084.52|13084.52|0
1708071600000|2024-02-16 08:20:00|13087.91|13087.91|13073.09|13073.09|13091.14|13091.14|13071.5|13071.5|0
1708071900000|2024-02-16 08:25:00|13074.05|13074.05|13087.08|13087.08|13089.46|13089.46|13074.05|13074.05|0
1708072200000|2024-02-16 08:30:00|13087.89|13087.89|13085.9|13085.9|13087.89|13087.89|13083.83|13083.83|0
1708072500000|2024-02-16 08:35:00|13086.8|13086.8|13083.85|13083.85|13088.38|13088.38|13083.19|13083.19|0
1708072800000|2024-02-16 08:40:00|13082.5|13082.5|13079.05|13079.05|13085.68|13085.68|13078.32|13078.32|0
1708073100000|2024-02-16 08:45:00|13079.79|13079.79|13062.08|13062.08|13079.79|13079.79|13062.08|13062.08|0
1708073400000|2024-02-16 08:50:00|13062.56|13062.56|13053.79|13053.79|13062.56|13062.56|13053.79|13053.79|0
1708073700000|2024-02-16 08:55:00|13056.72|13056.72|13056.7|13056.7|13057.6|13057.6|13051.2|13051.2|0
1708074000000|2024-02-16 09:00:00|13055.8|13055.8|13067.28|13067.28|13068.11|13068.11|13055.8|13055.8|0
1708074300000|2024-02-16 09:05:00|13071.12|13071.12|13074.09|13074.09|13074.09|13074.09|13068.6|13068.6|0
1708074600000|2024-02-16 09:10:00|13073.13|13073.13|13075.2|13075.2|13079.86|13079.86|13070.31|13070.31|0
1708074900000|2024-02-16 09:15:00|13074.3|13074.3|13071.09|13071.09|13074.3|13074.3|13069.98|13069.98|0
1708075200000|2024-02-16 09:20:00|13069.65|13069.65|13064.89|13064.89|13069.65|13069.65|13058.68|13058.68|0
1708075500000|2024-02-16 09:25:00|13065.34|13065.34|13068.7|13068.7|13068.7|13068.7|13064.84|13064.84|0
1708075800000|2024-02-16 09:30:00|13067.89|13067.89|13049.56|13049.56|13067.89|13067.89|13047.97|13047.97|0
1708076100000|2024-02-16 09:35:00|13048.77|13048.77|13034.37|13034.37|13048.78|13048.78|13034.37|13034.37|0
1708076400000|2024-02-16 09:40:00|13035.96|13035.96|13030.31|13030.31|13035.96|13035.96|13030.31|13030.31|0
1708076700000|2024-02-16 09:45:00|13029.41|13029.41|13010.27|13010.27|13029.41|13029.41|13010.27|13010.27|0
1708077000000|2024-02-16 09:50:00|13011.62|13011.62|13004.2|13004.2|13014.65|13014.65|13003.3|13003.3|0
1708077300000|2024-02-16 09:55:00|13002.61|13002.61|13000.79|13000.79|13002.61|13002.61|12998.54|12998.54|0
1708077600000|2024-02-16 10:00:00|12999.67|12999.67|13014.6|13014.6|13014.6|13014.6|12999.67|12999.67|0
1708077900000|2024-02-16 10:05:00|13015.5|13015.5|13016.66|13016.66|13021.26|13021.26|13012.55|13012.55|0
1708078200000|2024-02-16 10:10:00|13017.77|13017.77|13018.39|13018.39|13018.39|13018.39|13017.77|13017.77|0
1708078500000|2024-02-16 10:15:00|13021.09|13021.09|13040.39|13040.39|13054.1|13054.1|13020.64|13020.64|0
1708078800000|2024-02-16 10:20:00|13039.28|13039.28|13065.67|13065.67|13069.56|13069.56|13037.91|13037.91|0
1708079100000|2024-02-16 10:25:00|13067.14|13067.14|13059.93|13059.93|13068.48|13068.48|13059.03|13059.03|0
1708079400000|2024-02-16 10:30:00|13060.67|13060.67|13062.16|13062.16|13064.42|13064.42|13057.47|13057.47|0
1708079700000|2024-02-16 10:35:00|13060.72|13060.72|13057.65|13057.65|13061.17|13061.17|13053.56|13053.56|0
1708080000000|2024-02-16 10:40:00|13056.84|13056.84|13053.74|13053.74|13056.84|13056.84|13052.94|13052.94|0
1708080300000|2024-02-16 10:45:00|13054.55|13054.55|13053.35|13053.35|13060.34|13060.34|13053.35|13053.35|0
1708080600000|2024-02-16 10:50:00|13054.11|13054.11|13040.35|13040.35|13054.11|13054.11|13038.57|13038.57|0
1708080900000|2024-02-16 10:55:00|13038.66|13038.66|13039.63|13039.63|13046.9|13046.9|13036.66|13036.66|0
1708081200000|2024-02-16 11:00:00|13039.02|13039.02|13045.82|13045.82|13045.82|13045.82|13036.6|13036.6|0
1708081500000|2024-02-16 11:05:00|13046.63|13046.63|13066.08|13066.08|13066.08|13066.08|13045.82|13045.82|0
1708081800000|2024-02-16 11:10:00|13066.88|13066.88|13066.77|13066.77|13068.09|13068.09|13065.53|13065.53|0
1708082100000|2024-02-16 11:15:00|13066.32|13066.32|13072.47|13072.47|13072.47|13072.47|13066.32|13066.32|0
1708082400000|2024-02-16 11:20:00|13071.73|13071.73|13080.85|13080.85|13081.25|13081.25|13071.73|13071.73|0
1708082700000|2024-02-16 11:25:00|13082.47|13082.47|13090.18|13090.18|13090.18|13090.18|13082.47|13082.47|0
1708083000000|2024-02-16 11:30:00|13089.44|13089.44|13077.32|13077.32|13089.44|13089.44|13077.32|13077.32|0
1708083300000|2024-02-16 11:35:00|13076.51|13076.51|13077.56|13077.56|13079.99|13079.99|13071.96|13071.96|0
1708083600000|2024-02-16 11:40:00|13076.6|13076.6|13079.38|13079.38|13081.06|13081.06|13076.6|13076.6|0
1708083900000|2024-02-16 11:45:00|13078.76|13078.76|13086.48|13086.48|13088.96|13088.96|13077.41|13077.41|0
1708084200000|2024-02-16 11:50:00|13085.69|13085.69|13090.75|13090.75|13090.75|13090.75|13085.69|13085.69|0
1708084500000|2024-02-16 11:55:00|13090.27|13090.27|13084.25|13084.25|13090.27|13090.27|13082.12|13082.12|0
1708084800000|2024-02-16 12:00:00|13082.79|13082.79|13103.25|13103.25|13104.06|13104.06|13081.83|13081.83|0
1708085100000|2024-02-16 12:05:00|13104.36|13104.36|13108.98|13108.98|13109.78|13109.78|13104.36|13104.36|0
1708085400000|2024-02-16 12:10:00|13110.45|13110.45|13123.64|13123.64|13123.64|13123.64|13110.45|13110.45|0
1708085700000|2024-02-16 12:15:00|13122.74|13122.74|13121.5|13121.5|13122.74|13122.74|13118.44|13118.44|0
1708086000000|2024-02-16 12:20:00|13120.7|13120.7|13121.51|13121.51|13122.86|13122.86|13119.49|13119.49|0
1708086300000|2024-02-16 12:25:00|13120.7|13120.7|13114.94|13114.94|13120.7|13120.7|13114.94|13114.94|0
1708086600000|2024-02-16 12:30:00|13115.67|13115.67|13108.73|13108.73|13115.67|13115.67|13108.73|13108.73|0
1708086900000|2024-02-16 12:35:00|13107.29|13107.29|13103.78|13103.78|13107.9|13107.9|13103.16|13103.16|0
1708087200000|2024-02-16 12:40:00|13105.13|13105.13|13109.33|13109.33|13112.56|13112.56|13105.13|13105.13|0
1708087500000|2024-02-16 12:45:00|13110.07|13110.07|13110|13110|13110.07|13110.07|13105.82|13105.82|0
1708087800000|2024-02-16 12:50:00|13109.38|13109.38|13105.52|13105.52|13109.38|13109.38|13105.04|13105.04|0
1708088100000|2024-02-16 12:55:00|13106.87|13106.87|13108.51|13108.51|13109.97|13109.97|13103.85|13103.85|0
1708088400000|2024-02-16 13:00:00|13109.24|13109.24|13106.07|13106.07|13110.22|13110.22|13106.07|13106.07|0
1708088700000|2024-02-16 13:05:00|13105.27|13105.27|13105.47|13105.47|13105.95|13105.95|13103.55|13103.55|0
1708089000000|2024-02-16 13:10:00|13106.28|13106.28|13106.28|13106.28|13106.28|13106.28|13106.28|13106.28|0
1708089300000|2024-02-16 13:15:00|13105.8|13105.8|13109.6|13109.6|13113.57|13113.57|13102.97|13102.97|0
1708089600000|2024-02-16 13:20:00|13108.79|13108.79|13102.9|13102.9|13108.79|13108.79|13102.9|13102.9|0
1708089900000|2024-02-16 13:25:00|13103.71|13103.71|13108.74|13108.74|13111.18|13111.18|13103.71|13103.71|0
1708090200000|2024-02-16 13:30:00|13100.73|13100.73|13033.71|13033.71|13100.96|13100.96|13031.84|13031.84|0
1708090500000|2024-02-16 13:35:00|13034.85|13034.85|13031.84|13031.84|13035.38|13035.38|13023.71|13023.71|0
1708090800000|2024-02-16 13:40:00|13033.31|13033.31|13035.88|13035.88|13042.23|13042.23|13033.31|13033.31|0
1708091100000|2024-02-16 13:45:00|13035.07|13035.07|13035.06|13035.06|13035.81|13035.81|13030.24|13030.24|0
1708091400000|2024-02-16 13:50:00|13035.51|13035.51|13052.07|13052.07|13052.07|13052.07|13034.77|13034.77|0
1708091700000|2024-02-16 13:55:00|13051.26|13051.26|13064|13064|13064.69|13064.69|13050.96|13050.96|0
1708092000000|2024-02-16 14:00:00|13063.19|13063.19|13065.49|13065.49|13076.38|13076.38|13060.99|13060.99|0
1708092300000|2024-02-16 14:05:00|13066.29|13066.29|13068.83|13068.83|13070.78|13070.78|13065.42|13065.42|0
1708092600000|2024-02-16 14:10:00|13069.64|13069.64|13080.85|13080.85|13085.08|13085.08|13068.83|13068.83|0
1708092900000|2024-02-16 14:15:00|13081.66|13081.66|13075.08|13075.08|13085.71|13085.71|13075.08|13075.08|0
1708093200000|2024-02-16 14:20:00|13074.47|13074.47|13062.64|13062.64|13074.47|13074.47|13062.64|13062.64|0
1708093500000|2024-02-16 14:25:00|13064.26|13064.26|13072.21|13072.21|13073.8|13073.8|13062.12|13062.12|0
1708093800000|2024-02-16 14:30:00|13071.47|13071.47|13067.12|13067.12|13072.46|13072.46|13059.76|13059.76|0
1708094100000|2024-02-16 14:35:00|13066.21|13066.21|13044.55|13044.55|13066.95|13066.95|13042.48|13042.48|0
1708094400000|2024-02-16 14:40:00|13043.82|13043.82|13037.79|13037.79|13044.27|13044.27|13030.63|13030.63|0
1708094700000|2024-02-16 14:45:00|13038.24|13038.24|13051.49|13051.49|13052.22|13052.22|13038.24|13038.24|0
1708095000000|2024-02-16 14:50:00|13052.84|13052.84|13025.42|13025.42|13053.8|13053.8|13025.31|13025.31|0
1708095300000|2024-02-16 14:55:00|13021.56|13021.56|13012.4|13012.4|13021.56|13021.56|13012.4|13012.4|0
1708095600000|2024-02-16 15:00:00|13011.59|13011.59|13013.32|13013.32|13018.31|13018.31|13009.49|13009.49|0
1708095900000|2024-02-16 15:05:00|13013.77|13013.77|13013.02|13013.02|13015.81|13015.81|13008.15|13008.15|0
1708096200000|2024-02-16 15:10:00|13013.83|13013.83|13028.3|13028.3|13030.49|13030.49|13013.83|13013.83|0
1708096500000|2024-02-16 15:15:00|13027.82|13027.82|13036.66|13036.66|13037.14|13037.14|13020.95|13020.95|0
1708096800000|2024-02-16 15:20:00|13035.93|13035.93|13036.43|13036.43|13044.47|13044.47|13035.25|13035.25|0
1708097100000|2024-02-16 15:25:00|13035.08|13035.08|13028.69|13028.69|13039.45|13039.45|13025.75|13025.75|0
1708097400000|2024-02-16 15:30:00|13027.22|13027.22|13030.92|13030.92|13031.2|13031.2|13017.8|13017.8|0
1708097700000|2024-02-16 15:35:00|13031.2|13031.2|13072.14|13072.14|13072.76|13072.76|13030.75|13030.75|0
1708098000000|2024-02-16 15:40:00|13071.69|13071.69|13067.55|13067.55|13078.52|13078.52|13066.71|13066.71|0
1708098300000|2024-02-16 15:45:00|13068.36|13068.36|13071.03|13071.03|13071.98|13071.98|13060.55|13060.55|0
1708098600000|2024-02-16 15:50:00|13070.58|13070.58|13067.85|13067.85|13070.58|13070.58|13065.03|13065.03|0
1708098900000|2024-02-16 15:55:00|13064.43|13064.43|13056.34|13056.34|13065.86|13065.86|13055.88|13055.88|0
1708099200000|2024-02-16 16:00:00|13057.95|13057.95|13056.74|13056.74|13057.95|13057.95|13049.7|13049.7|0
1708099500000|2024-02-16 16:05:00|13057.19|13057.19|13057.22|13057.22|13060.81|13060.81|13054.36|13054.36|0
1708099800000|2024-02-16 16:10:00|13058.29|13058.29|13054.69|13054.69|13059.19|13059.19|13052.42|13052.42|0
1708100100000|2024-02-16 16:15:00|13054.08|13054.08|13061.03|13061.03|13068.75|13068.75|13053.36|13053.36|0
1708100400000|2024-02-16 16:20:00|13060.58|13060.58|13064.93|13064.93|13064.93|13064.93|13054.5|13054.5|0
1708100700000|2024-02-16 16:25:00|13065.38|13065.38|13076.06|13076.06|13077.81|13077.81|13065.38|13065.38|0
1708330500000|2024-02-19 08:15:00|13096.2|13096.2|13061.37|13061.37|13096.2|13096.2|13061.37|13061.37|0
1708330800000|2024-02-19 08:20:00|13058.94|13058.94|13018.64|13018.64|13059.84|13059.84|13018.64|13018.64|0
1708331100000|2024-02-19 08:25:00|13021.87|13021.87|13041.58|13041.58|13041.58|13041.58|13021.87|13021.87|0
1708331400000|2024-02-19 08:30:00|13050.24|13050.24|13035.34|13035.34|13053.24|13053.24|13035.26|13035.26|0
1708331700000|2024-02-19 08:35:00|13034.53|13034.53|13035.01|13035.01|13035.01|13035.01|13026.01|13026.01|0
1708332000000|2024-02-19 08:40:00|13037.21|13037.21|13046.93|13046.93|13047.83|13047.83|13037.21|13037.21|0
1708332300000|2024-02-19 08:45:00|13049.13|13049.13|13042.34|13042.34|13049.18|13049.18|13042.34|13042.34|0
1708332600000|2024-02-19 08:50:00|13043.15|13043.15|13050.53|13050.53|13050.53|13050.53|13043.15|13043.15|0
1708332900000|2024-02-19 08:55:00|13051.14|13051.14|13066.75|13066.75|13066.75|13066.75|13050.92|13050.92|0
1708333200000|2024-02-19 09:00:00|13064.28|13064.28|13082.19|13082.19|13084.51|13084.51|13064.28|13064.28|0
1708333500000|2024-02-19 09:05:00|13080.38|13080.38|13079.77|13079.77|13080.38|13080.38|13079.59|13079.59|0
1708333800000|2024-02-19 09:10:00|13080.58|13080.58|13076.36|13076.36|13080.58|13080.58|13075.45|13075.45|0
1708334100000|2024-02-19 09:15:00|13075.24|13075.24|13059.75|13059.75|13075.24|13075.24|13059.75|13059.75|0
1708334400000|2024-02-19 09:20:00|13057.9|13057.9|13036.96|13036.96|13057.9|13057.9|13036.96|13036.96|0
1708334700000|2024-02-19 09:25:00|13037.44|13037.44|13031.74|13031.74|13040.09|13040.09|13031.74|13031.74|0
1708335000000|2024-02-19 09:30:00|13032.47|13032.47|13032.49|13032.49|13035.17|13035.17|13032.47|13032.47|0
1708335300000|2024-02-19 09:35:00|13033.22|13033.22|13046.56|13046.56|13046.56|13046.56|13033.22|13033.22|0
1708335600000|2024-02-19 09:40:00|13047.58|13047.58|13048.41|13048.41|13048.69|13048.69|13047.58|13047.58|0
1708335900000|2024-02-19 09:45:00|13049.03|13049.03|13053.34|13053.34|13060.05|13060.05|13049.03|13049.03|0
1708336200000|2024-02-19 09:50:00|13052.89|13052.89|13054.01|13054.01|13055.15|13055.15|13052.89|13052.89|0
1708336500000|2024-02-19 09:55:00|13055.12|13055.12|13056.37|13056.37|13059.92|13059.92|13054.1|13054.1|0
1708336800000|2024-02-19 10:00:00|13057.61|13057.61|13052.05|13052.05|13057.61|13057.61|13052.05|13052.05|0
1708337100000|2024-02-19 10:05:00|13047.22|13047.22|13045.02|13045.02|13047.32|13047.32|13043.58|13043.58|0
1708337400000|2024-02-19 10:10:00|13044.29|13044.29|13038.03|13038.03|13044.29|13044.29|13036.45|13036.45|0
1708337700000|2024-02-19 10:15:00|13035.65|13035.65|13033.9|13033.9|13035.65|13035.65|13030.27|13030.27|0
1708338000000|2024-02-19 10:20:00|13031.47|13031.47|13027.93|13027.93|13031.47|13031.47|13025.86|13025.86|0
1708338300000|2024-02-19 10:25:00|13028.16|13028.16|13015.18|13015.18|13028.61|13028.61|13014.09|13014.09|0
1708338600000|2024-02-19 10:30:00|13015.92|13015.92|13017.36|13017.36|13017.36|13017.36|13015.92|13015.92|0
1708338900000|2024-02-19 10:35:00|13018.82|13018.82|13025.41|13025.41|13025.41|13025.41|13018.82|13018.82|0
1708339200000|2024-02-19 10:40:00|13027.83|13027.83|13022.22|13022.22|13027.83|13027.83|13021.11|13021.11|0
1708339500000|2024-02-19 10:45:00|13024.64|13024.64|13032.12|13032.12|13032.12|13032.12|13023.91|13023.91|0
1708339800000|2024-02-19 10:50:00|13032.93|13032.93|13046.97|13046.97|13048.11|13048.11|13032.93|13032.93|0
1708340100000|2024-02-19 10:55:00|13045.51|13045.51|13050.01|13050.01|13050.8|13050.8|13043.28|13043.28|0
1708340400000|2024-02-19 11:00:00|13049.56|13049.56|13045.89|13045.89|13049.56|13049.56|13045.89|13045.89|0
1708340700000|2024-02-19 11:05:00|13047.36|13047.36|13041.06|13041.06|13048.09|13048.09|13041.06|13041.06|0
1708341000000|2024-02-19 11:10:00|13037.88|13037.88|13031.62|13031.62|13037.88|13037.88|13029.3|13029.3|0
1708341300000|2024-02-19 11:15:00|13032.1|13032.1|13033.52|13033.52|13034.25|13034.25|13032.1|13032.1|0
1708341600000|2024-02-19 11:20:00|13033.97|13033.97|13037.33|13037.33|13039.14|13039.14|13033.97|13033.97|0
1708341900000|2024-02-19 11:25:00|13038.79|13038.79|13040.45|13040.45|13044.47|13044.47|13038.79|13038.79|0
1708342200000|2024-02-19 11:30:00|13039.77|13039.77|13035.73|13035.73|13039.77|13039.77|13034.82|13034.82|0
1708342500000|2024-02-19 11:35:00|13036.46|13036.46|13037.29|13037.29|13038.4|13038.4|13035.58|13035.58|0
1708342800000|2024-02-19 11:40:00|13035.83|13035.83|13035.83|13035.83|13035.83|13035.83|13035.09|13035.09|0
1708343100000|2024-02-19 11:45:00|13035.38|13035.38|13037.37|13037.37|13037.37|13037.37|13034.96|13034.96|0
1708343400000|2024-02-19 11:50:00|13036.4|13036.4|13037.61|13037.61|13038.35|13038.35|13035.17|13035.17|0
1708343700000|2024-02-19 11:55:00|13038.41|13038.41|13039.14|13039.14|13039.14|13039.14|13038.41|13038.41|0
1708344000000|2024-02-19 12:00:00|13038.41|13038.41|13038.29|13038.29|13039.14|13039.14|13037.68|13037.68|0
1708344300000|2024-02-19 12:05:00|13039.41|13039.41|13033.44|13033.44|13039.41|13039.41|13032.82|13032.82|0
1708344600000|2024-02-19 12:10:00|13034.9|13034.9|13035.46|13035.46|13035.46|13035.46|13034.11|13034.11|0
1708344900000|2024-02-19 12:15:00|13036.19|13036.19|13025.62|13025.62|13036.19|13036.19|13025.62|13025.62|0
1708345200000|2024-02-19 12:20:00|13026.23|13026.23|13021.61|13021.61|13027.06|13027.06|13021.51|13021.51|0
1708345500000|2024-02-19 12:25:00|13022.09|13022.09|13024.04|13024.04|13024.04|13024.04|13021.29|13021.29|0
1708345800000|2024-02-19 12:30:00|13024.49|13024.49|13024.49|13024.49|13024.49|13024.49|13024.49|13024.49|0
1708346100000|2024-02-19 12:35:00|13024.94|13024.94|13030.48|13030.48|13032.09|13032.09|13022.01|13022.01|0
1708346400000|2024-02-19 12:40:00|13029.74|13029.74|13030.19|13030.19|13032.18|13032.18|13027.36|13027.36|0
1708346700000|2024-02-19 12:45:00|13031|13031|13028.99|13028.99|13032.62|13032.62|13028.99|13028.99|0
1708347000000|2024-02-19 12:50:00|13027.52|13027.52|13027.3|13027.3|13028.03|13028.03|13025.92|13025.92|0
1708347300000|2024-02-19 12:55:00|13028.1|13028.1|13043.74|13043.74|13043.74|13043.74|13028.1|13028.1|0
1708347600000|2024-02-19 13:00:00|13042.94|13042.94|13039.24|13039.24|13042.94|13042.94|13039.24|13039.24|0
1708347900000|2024-02-19 13:05:00|13038.34|13038.34|13037.95|13037.95|13039.57|13039.57|13037.22|13037.22|0
1708348200000|2024-02-19 13:10:00|13037.22|13037.22|13038.49|13038.49|13038.94|13038.94|13037.22|13037.22|0
1708348500000|2024-02-19 13:15:00|13036.74|13036.74|13039.39|13039.39|13039.39|13039.39|13036.29|13036.29|0
1708348800000|2024-02-19 13:20:00|13040.18|13040.18|13045.1|13045.1|13045.1|13045.1|13040.18|13040.18|0
1708349100000|2024-02-19 13:25:00|13045.84|13045.84|13052.82|13052.82|13052.82|13052.82|13044.48|13044.48|0
1708349400000|2024-02-19 13:30:00|13052.34|13052.34|13064.48|13064.48|13064.48|13064.48|13052.34|13052.34|0
1708349700000|2024-02-19 13:35:00|13065.21|13065.21|13071.45|13071.45|13071.45|13071.45|13065.21|13065.21|0
1708350000000|2024-02-19 13:40:00|13071.9|13071.9|13067.28|13067.28|13075.62|13075.62|13067.28|13067.28|0
1708350300000|2024-02-19 13:45:00|13068.01|13068.01|13065.09|13065.09|13068.01|13068.01|13065.09|13065.09|0
1708350600000|2024-02-19 13:50:00|13065.82|13065.82|13068.53|13068.53|13069.15|13069.15|13065.82|13065.82|0
1708350900000|2024-02-19 13:55:00|13067.42|13067.42|13067.5|13067.5|13069.33|13069.33|13065.83|13065.83|0
1708351200000|2024-02-19 14:00:00|13068.3|13068.3|13067.56|13067.56|13070.64|13070.64|13067.48|13067.48|0
1708351500000|2024-02-19 14:05:00|13068.18|13068.18|13068.39|13068.39|13069.52|13069.52|13068.17|13068.17|0
1708351800000|2024-02-19 14:10:00|13068.87|13068.87|13074.47|13074.47|13074.47|13074.47|13068.87|13068.87|0
1708352100000|2024-02-19 14:15:00|13073.5|13073.5|13072.04|13072.04|13073.5|13073.5|13072.04|13072.04|0
1708352400000|2024-02-19 14:20:00|13071.24|13071.24|13057.94|13057.94|13071.24|13071.24|13057.94|13057.94|0
1708352700000|2024-02-19 14:25:00|13058.17|13058.17|13044.35|13044.35|13058.17|13058.17|13044.35|13044.35|0
1708353000000|2024-02-19 14:30:00|13042.74|13042.74|13046.37|13046.37|13046.37|13046.37|13038.66|13038.66|0
1708353300000|2024-02-19 14:35:00|13045.89|13045.89|13060.96|13060.96|13063.19|13063.19|13045.89|13045.89|0
1708353600000|2024-02-19 14:40:00|13062.55|13062.55|13070.81|13070.81|13070.81|13070.81|13062.55|13062.55|0
1708353900000|2024-02-19 14:45:00|13070.07|13070.07|13081.29|13081.29|13082.08|13082.08|13067.46|13067.46|0
1708354200000|2024-02-19 14:50:00|13081.23|13081.23|13085.03|13085.03|13085.03|13085.03|13081.2|13081.2|0
1708354500000|2024-02-19 14:55:00|13086.5|13086.5|13089.36|13089.36|13094.38|13094.38|13086.5|13086.5|0
1708354800000|2024-02-19 15:00:00|13090.09|13090.09|13095.07|13095.07|13097.48|13097.48|13090.09|13090.09|0
1708355100000|2024-02-19 15:05:00|13094.27|13094.27|13085.94|13085.94|13094.27|13094.27|13081.48|13081.48|0
1708355400000|2024-02-19 15:10:00|13085.32|13085.32|13071.82|13071.82|13085.32|13085.32|13071.02|13071.02|0
1708355700000|2024-02-19 15:15:00|13071.2|13071.2|13061.65|13061.65|13071.2|13071.2|13061.56|13061.56|0
1708356000000|2024-02-19 15:20:00|13061.17|13061.17|13066.75|13066.75|13068.04|13068.04|13061.17|13061.17|0
1708356300000|2024-02-19 15:25:00|13065.28|13065.28|13065.62|13065.62|13066.3|13066.3|13064.55|13064.55|0
1708356600000|2024-02-19 15:30:00|13066.42|13066.42|13058.21|13058.21|13068.74|13068.74|13057.76|13057.76|0
1708356900000|2024-02-19 15:35:00|13057.76|13057.76|13058.42|13058.42|13061.15|13061.15|13057.76|13057.76|0
1708357200000|2024-02-19 15:40:00|13057.63|13057.63|13063.55|13063.55|13063.55|13063.55|13053.68|13053.68|0
1708357500000|2024-02-19 15:45:00|13064|13064|13063.02|13063.02|13064.89|13064.89|13059.03|13059.03|0
1708357800000|2024-02-19 15:50:00|13063.98|13063.98|13069.67|13069.67|13070.12|13070.12|13063.98|13063.98|0
1708358100000|2024-02-19 15:55:00|13069.89|13069.89|13074.89|13074.89|13074.89|13074.89|13069.26|13069.26|0
1708358400000|2024-02-19 16:00:00|13075.11|13075.11|13073.52|13073.52|13077.88|13077.88|13073.09|13073.09|0
1708358700000|2024-02-19 16:05:00|13074|13074|13078.35|13078.35|13078.87|13078.87|13073.52|13073.52|0
1708359000000|2024-02-19 16:10:00|13079.81|13079.81|13083.12|13083.12|13083.57|13083.57|13079.81|13079.81|0
1708359300000|2024-02-19 16:15:00|13082.89|13082.89|13081.13|13081.13|13083.22|13083.22|13078|13078|0
1708359600000|2024-02-19 16:20:00|13082.04|13082.04|13083.89|13083.89|13085.78|13085.78|13080.92|13080.92|0
1708359900000|2024-02-19 16:25:00|13083.08|13083.08|13082.77|13082.77|13086.63|13086.63|13074.62|13074.62|0
1708416900000|2024-02-20 08:15:00|13038.19|13038.19|13019.1|13019.1|13038.99|13038.99|13018.2|13018.2|0
1708417200000|2024-02-20 08:20:00|13020.45|13020.45|12996.97|12996.97|13020.9|13020.9|12996.73|12996.73|0
1708417500000|2024-02-20 08:25:00|12993.74|12993.74|13019.59|13019.59|13020.6|13020.6|12993.74|12993.74|0
1708417800000|2024-02-20 08:30:00|13020.21|13020.21|13033.2|13033.2|13034.27|13034.27|13020.21|13020.21|0
1708418100000|2024-02-20 08:35:00|13033.93|13033.93|13063.98|13063.98|13063.98|13063.98|13033.93|13033.93|0
1708418400000|2024-02-20 08:40:00|13066.4|13066.4|13067.34|13067.34|13072.4|13072.4|13066.4|13066.4|0
1708418700000|2024-02-20 08:45:00|13066.88|13066.88|13068.81|13068.81|13068.81|13068.81|13066.88|13066.88|0
1708419000000|2024-02-20 08:50:00|13071.01|13071.01|13061.35|13061.35|13071.01|13071.01|13060.39|13060.39|0
1708419300000|2024-02-20 08:55:00|13058.92|13058.92|13058.07|13058.07|13058.92|13058.92|13057.81|13057.81|0
1708419600000|2024-02-20 09:00:00|13057.26|13057.26|13059.94|13059.94|13069.55|13069.55|13057.26|13057.26|0
1708419900000|2024-02-20 09:05:00|13059.13|13059.13|13055.14|13055.14|13065.45|13065.45|13055.14|13055.14|0
1708420200000|2024-02-20 09:10:00|13055.87|13055.87|13056.98|13056.98|13056.98|13056.98|13055.87|13055.87|0
1708420500000|2024-02-20 09:15:00|13054.58|13054.58|13048.29|13048.29|13054.58|13054.58|13046.53|13046.53|0
1708420800000|2024-02-20 09:20:00|13046.82|13046.82|13052.96|13052.96|13052.96|13052.96|13046.82|13046.82|0
1708421100000|2024-02-20 09:25:00|13053.92|13053.92|13036.45|13036.45|13053.92|13053.92|13036.45|13036.45|0
1708421400000|2024-02-20 09:30:00|13034.99|13034.99|13048.32|13048.32|13048.32|13048.32|13034.99|13034.99|0
1708421700000|2024-02-20 09:35:00|13047.84|13047.84|13062.34|13062.34|13062.34|13062.34|13047.84|13047.84|0
1708422000000|2024-02-20 09:40:00|13063.57|13063.57|13063.58|13063.58|13068.06|13068.06|13063.57|13063.57|0
1708422300000|2024-02-20 09:45:00|13061.35|13061.35|13059.74|13059.74|13064.18|13064.18|13059.74|13059.74|0
1708422600000|2024-02-20 09:50:00|13060.19|13060.19|13048.46|13048.46|13060.19|13060.19|13048.46|13048.46|0
1708422900000|2024-02-20 09:55:00|13049.81|13049.81|13058.67|13058.67|13058.67|13058.67|13049.81|13049.81|0
1708423200000|2024-02-20 10:00:00|13059.79|13059.79|13056.59|13056.59|13061.03|13061.03|13056.59|13056.59|0
1708423500000|2024-02-20 10:05:00|13057.7|13057.7|13060.48|13060.48|13060.56|13060.56|13056.24|13056.24|0
1708423800000|2024-02-20 10:10:00|13061.6|13061.6|13066.91|13066.91|13068.42|13068.42|13060.69|13060.69|0
1708424100000|2024-02-20 10:15:00|13069.31|13069.31|13072.39|13072.39|13075.79|13075.79|13069.31|13069.31|0
1708424400000|2024-02-20 10:20:00|13073.86|13073.86|13074.64|13074.64|13077.03|13077.03|13073.86|13073.86|0
1708424700000|2024-02-20 10:25:00|13073.83|13073.83|13092.42|13092.42|13094.93|13094.93|13073.83|13073.83|0
1708425000000|2024-02-20 10:30:00|13093.03|13093.03|13122.07|13122.07|13124.29|13124.29|13092.83|13092.83|0
1708425300000|2024-02-20 10:35:00|13120.72|13120.72|13136.09|13136.09|13136.09|13136.09|13119.93|13119.93|0
1708425600000|2024-02-20 10:40:00|13139.62|13139.62|13133|13133|13140.36|13140.36|13133|13133|0
1708425900000|2024-02-20 10:45:00|13133.62|13133.62|13139.06|13139.06|13139.86|13139.86|13133.62|13133.62|0
1708426200000|2024-02-20 10:50:00|13138.32|13138.32|13123.49|13123.49|13139.94|13139.94|13121.97|13121.97|0
1708426500000|2024-02-20 10:55:00|13124.3|13124.3|13119.65|13119.65|13124.3|13124.3|13118.26|13118.26|0
1708426800000|2024-02-20 11:00:00|13118.92|13118.92|13109.79|13109.79|13118.92|13118.92|13109.79|13109.79|0
1708427100000|2024-02-20 11:05:00|13108.99|13108.99|13097.98|13097.98|13108.99|13108.99|13095.42|13095.42|0
1708427400000|2024-02-20 11:10:00|13099.42|13099.42|13108.32|13108.32|13108.77|13108.77|13098.64|13098.64|0
1708427700000|2024-02-20 11:15:00|13109.12|13109.12|13114.09|13114.09|13116.01|13116.01|13109.12|13109.12|0
1708428000000|2024-02-20 11:20:00|13114.9|13114.9|13105.88|13105.88|13116.82|13116.82|13105.15|13105.15|0
1708428300000|2024-02-20 11:25:00|13106.33|13106.33|13115.62|13115.62|13116.35|13116.35|13106.33|13106.33|0
1708428600000|2024-02-20 11:30:00|13115.17|13115.17|13117.7|13117.7|13117.7|13117.7|13112.9|13112.9|0
1708428900000|2024-02-20 11:35:00|13116.34|13116.34|13119.1|13119.1|13119.1|13119.1|13113.26|13113.26|0
1708429200000|2024-02-20 11:40:00|13122.28|13122.28|13134.65|13134.65|13136.29|13136.29|13122.28|13122.28|0
1708429500000|2024-02-20 11:45:00|13133.19|13133.19|13131.07|13131.07|13133.19|13133.19|13129.22|13129.22|0
1708429800000|2024-02-20 11:50:00|13131.81|13131.81|13133.11|13133.11|13133.66|13133.66|13131.24|13131.24|0
1708430100000|2024-02-20 11:55:00|13132.5|13132.5|13134.35|13134.35|13134.35|13134.35|13131.7|13131.7|0
1708430400000|2024-02-20 12:00:00|13136.83|13136.83|13133.11|13133.11|13138.06|13138.06|13133.11|13133.11|0
1708430700000|2024-02-20 12:05:00|13133.9|13133.9|13133.64|13133.64|13136.42|13136.42|13133.64|13133.64|0
1708431000000|2024-02-20 12:10:00|13134.88|13134.88|13140.4|13140.4|13140.4|13140.4|13133.98|13133.98|0
1708431300000|2024-02-20 12:15:00|13139.67|13139.67|13138.68|13138.68|13140.78|13140.78|13138.14|13138.14|0
1708431600000|2024-02-20 12:20:00|13139.59|13139.59|13148.19|13148.19|13148.19|13148.19|13138.52|13138.52|0
1708431900000|2024-02-20 12:25:00|13147.74|13147.74|13152.21|13152.21|13154.04|13154.04|13147.74|13147.74|0
1708432200000|2024-02-20 12:30:00|13152.69|13152.69|13152.83|13152.83|13154.54|13154.54|13145.93|13145.93|0
1708432500000|2024-02-20 12:35:00|13153.73|13153.73|13156.44|13156.44|13158.26|13158.26|13152.12|13152.12|0
1708432800000|2024-02-20 12:40:00|13156.93|13156.93|13156.74|13156.74|13156.93|13156.93|13154.39|13154.39|0
1708433100000|2024-02-20 12:45:00|13157.47|13157.47|13155.54|13155.54|13157.47|13157.47|13154.74|13154.74|0
1708433400000|2024-02-20 12:50:00|13155.09|13155.09|13155.27|13155.27|13156.3|13156.3|13149.96|13149.96|0
1708433700000|2024-02-20 12:55:00|13156.01|13156.01|13154.63|13154.63|13157.76|13157.76|13153.15|13153.15|0
1708434000000|2024-02-20 13:00:00|13154.18|13154.18|13153.36|13153.36|13156.06|13156.06|13152.47|13152.47|0
1708434300000|2024-02-20 13:05:00|13154.26|13154.26|13154.49|13154.49|13161.42|13161.42|13154.26|13154.26|0
1708434600000|2024-02-20 13:10:00|13154.98|13154.98|13162.53|13162.53|13162.53|13162.53|13154.98|13154.98|0
1708434900000|2024-02-20 13:15:00|13161.8|13161.8|13152.63|13152.63|13163.72|13163.72|13152.63|13152.63|0
1708435200000|2024-02-20 13:20:00|13151.28|13151.28|13141.13|13141.13|13151.28|13151.28|13141.13|13141.13|0
1708435500000|2024-02-20 13:25:00|13141.61|13141.61|13145.6|13145.6|13147.79|13147.79|13141.61|13141.61|0
1708435800000|2024-02-20 13:30:00|13145.37|13145.37|13155.38|13155.38|13159.28|13159.28|13145.37|13145.37|0
1708436100000|2024-02-20 13:35:00|13154.93|13154.93|13149.56|13149.56|13155.48|13155.48|13148.83|13148.83|0
1708436400000|2024-02-20 13:40:00|13150.04|13150.04|13149.93|13149.93|13153.37|13153.37|13149.02|13149.02|0
1708436700000|2024-02-20 13:45:00|13150.66|13150.66|13144.41|13144.41|13151.78|13151.78|13144.41|13144.41|0
1708437000000|2024-02-20 13:50:00|13145.15|13145.15|13148.43|13148.43|13148.43|13148.43|13145.15|13145.15|0
1708437300000|2024-02-20 13:55:00|13147.62|13147.62|13143.84|13143.84|13147.62|13147.62|13143.84|13143.84|0
1708437600000|2024-02-20 14:00:00|13144.29|13144.29|13139.79|13139.79|13146.15|13146.15|13139.79|13139.79|0
1708437900000|2024-02-20 14:05:00|13138.89|13138.89|13139.72|13139.72|13139.72|13139.72|13132.73|13132.73|0
1708438200000|2024-02-20 14:10:00|13138.61|13138.61|13135.3|13135.3|13138.61|13138.61|13133.33|13133.33|0
1708438500000|2024-02-20 14:15:00|13137.01|13137.01|13140.79|13140.79|13141.91|13141.91|13137.01|13137.01|0
1708438800000|2024-02-20 14:20:00|13140.11|13140.11|13129.34|13129.34|13140.11|13140.11|13129|13129|0
1708439100000|2024-02-20 14:25:00|13127.88|13127.88|13131.03|13131.03|13132.46|13132.46|13126.69|13126.69|0
1708439400000|2024-02-20 14:30:00|13131.93|13131.93|13147.56|13147.56|13151.02|13151.02|13128.57|13128.57|0
1708439700000|2024-02-20 14:35:00|13146.6|13146.6|13132.72|13132.72|13146.6|13146.6|13132.72|13132.72|0
1708440000000|2024-02-20 14:40:00|13131.13|13131.13|13121.09|13121.09|13133.9|13133.9|13117.66|13117.66|0
1708440300000|2024-02-20 14:45:00|13121.58|13121.58|13117.35|13117.35|13124.47|13124.47|13117.35|13117.35|0
1708440600000|2024-02-20 14:50:00|13117.9|13117.9|13113.97|13113.97|13118.59|13118.59|13113.07|13113.07|0
1708440900000|2024-02-20 14:55:00|13113.07|13113.07|13124.59|13124.59|13126.82|13126.82|13113.07|13113.07|0
1708441200000|2024-02-20 15:00:00|13125.21|13125.21|13121.93|13121.93|13129.45|13129.45|13121.93|13121.93|0
1708441500000|2024-02-20 15:05:00|13122.38|13122.38|13111.2|13111.2|13122.38|13122.38|13108.19|13108.19|0
1708441800000|2024-02-20 15:10:00|13111.99|13111.99|13112.8|13112.8|13117.36|13117.36|13111.99|13111.99|0
1708442100000|2024-02-20 15:15:00|13112.01|13112.01|13114.26|13114.26|13117.09|13117.09|13111.27|13111.27|0
1708442400000|2024-02-20 15:20:00|13112.79|13112.79|13118.4|13118.4|13118.4|13118.4|13112.75|13112.75|0
1708442700000|2024-02-20 15:25:00|13117.67|13117.67|13104.09|13104.09|13117.67|13117.67|13100.98|13100.98|0
1708443000000|2024-02-20 15:30:00|13104.82|13104.82|13096.65|13096.65|13105.55|13105.55|13096.65|13096.65|0
1708443300000|2024-02-20 15:35:00|13094.25|13094.25|13096.05|13096.05|13096.05|13096.05|13090.68|13090.68|0
1708443600000|2024-02-20 15:40:00|13096.61|13096.61|13107.12|13107.12|13107.68|13107.68|13096.61|13096.61|0
1708443900000|2024-02-20 15:45:00|13106.67|13106.67|13103.81|13103.81|13107.4|13107.4|13102.46|13102.46|0
1708444200000|2024-02-20 15:50:00|13104.62|13104.62|13114.4|13114.4|13115.75|13115.75|13104.62|13104.62|0
1708444500000|2024-02-20 15:55:00|13114.85|13114.85|13125.07|13125.07|13125.07|13125.07|13112.88|13112.88|0
1708444800000|2024-02-20 16:00:00|13126.54|13126.54|13125.05|13125.05|13126.77|13126.77|13123.92|13123.92|0
1708445100000|2024-02-20 16:05:00|13126.67|13126.67|13135.35|13135.35|13136.44|13136.44|13125.05|13125.05|0
1708445400000|2024-02-20 16:10:00|13135.8|13135.8|13130.24|13130.24|13137.92|13137.92|13128.33|13128.33|0
1708445700000|2024-02-20 16:15:00|13130.69|13130.69|13128.13|13128.13|13136.71|13136.71|13126.87|13126.87|0
1708446000000|2024-02-20 16:20:00|13127.02|13127.02|13127.79|13127.79|13128.27|13128.27|13124.74|13124.74|0
1708446300000|2024-02-20 16:25:00|13128.24|13128.24|13134.02|13134.02|13136.92|13136.92|13127.06|13127.06|0
1708503300000|2024-02-21 08:15:00|13176.55|13176.55|13188.34|13188.34|13196.89|13196.89|13176.55|13176.55|0
1708503600000|2024-02-21 08:20:00|13187.72|13187.72|13175.39|13175.39|13187.72|13187.72|13174.04|13174.04|0
1708503900000|2024-02-21 08:25:00|13177|13177|13174.68|13174.68|13183.54|13183.54|13169.57|13169.57|0
1708504200000|2024-02-21 08:30:00|13176.15|13176.15|13196.04|13196.04|13196.04|13196.04|13176.15|13176.15|0
1708504500000|2024-02-21 08:35:00|13195.24|13195.24|13188.15|13188.15|13200.6|13200.6|13188.15|13188.15|0
1708504800000|2024-02-21 08:40:00|13186.69|13186.69|13170.74|13170.74|13186.69|13186.69|13170.74|13170.74|0
1708505100000|2024-02-21 08:45:00|13174.94|13174.94|13164.81|13164.81|13174.94|13174.94|13163.7|13163.7|0
1708505400000|2024-02-21 08:50:00|13165.54|13165.54|13164.94|13164.94|13166.9|13166.9|13163.23|13163.23|0
1708505700000|2024-02-21 08:55:00|13165.42|13165.42|13152.74|13152.74|13165.42|13165.42|13149.82|13149.82|0
1708506000000|2024-02-21 09:00:00|13155.14|13155.14|13161.94|13161.94|13166.48|13166.48|13155.14|13155.14|0
1708506300000|2024-02-21 09:05:00|13160.47|13160.47|13168.72|13168.72|13171.7|13171.7|13155.31|13155.31|0
1708506600000|2024-02-21 09:10:00|13167.13|13167.13|13165.6|13165.6|13167.13|13167.13|13160.62|13160.62|0
1708506900000|2024-02-21 09:15:00|13164.79|13164.79|13162.62|13162.62|13165.71|13165.71|13162.12|13162.12|0
1708507200000|2024-02-21 09:20:00|13161.66|13161.66|13163.67|13163.67|13163.67|13163.67|13159.93|13159.93|0
1708507500000|2024-02-21 09:25:00|13162.71|13162.71|13157.75|13157.75|13162.71|13162.71|13156.37|13156.37|0
1708507800000|2024-02-21 09:30:00|13157.13|13157.13|13151.46|13151.46|13157.13|13157.13|13151.03|13151.03|0
1708508100000|2024-02-21 09:35:00|13152.42|13152.42|13142.76|13142.76|13152.42|13152.42|13142.76|13142.76|0
1708508400000|2024-02-21 09:40:00|13142.31|13142.31|13148.35|13148.35|13148.35|13148.35|13142.08|13142.08|0
1708508700000|2024-02-21 09:45:00|13147.39|13147.39|13144.13|13144.13|13147.39|13147.39|13141.66|13141.66|0
1708509000000|2024-02-21 09:50:00|13142.87|13142.87|13137.09|13137.09|13142.87|13142.87|13137.09|13137.09|0
1708509300000|2024-02-21 09:55:00|13137.88|13137.88|13114.78|13114.78|13137.88|13137.88|13113.88|13113.88|0
1708509600000|2024-02-21 10:00:00|13115.24|13115.24|13124.14|13124.14|13124.14|13124.14|13115.24|13115.24|0
1708509900000|2024-02-21 10:05:00|13123.66|13123.66|13129.17|13129.17|13129.68|13129.68|13123.66|13123.66|0
1708510200000|2024-02-21 10:10:00|13127.73|13127.73|13127.13|13127.13|13127.73|13127.73|13123.07|13123.07|0
1708510500000|2024-02-21 10:15:00|13127.58|13127.58|13141.3|13141.3|13141.3|13141.3|13127.58|13127.58|0
1708510800000|2024-02-21 10:20:00|13143.1|13143.1|13157.77|13157.77|13158.22|13158.22|13140.23|13140.23|0
1708511100000|2024-02-21 10:25:00|13158.88|13158.88|13163.26|13163.26|13164.5|13164.5|13158.88|13158.88|0
1708511400000|2024-02-21 10:30:00|13162.81|13162.81|13159.87|13159.87|13162.81|13162.81|13156.2|13156.2|0
1708511700000|2024-02-21 10:35:00|13157.61|13157.61|13162.06|13162.06|13162.06|13162.06|13157.61|13157.61|0
1708512000000|2024-02-21 10:40:00|13160.44|13160.44|13159.22|13159.22|13162.87|13162.87|13159.22|13159.22|0
1708512300000|2024-02-21 10:45:00|13158.49|13158.49|13157.14|13157.14|13160.76|13160.76|13157.14|13157.14|0
1708512600000|2024-02-21 10:50:00|13157.59|13157.59|13152.48|13152.48|13157.59|13157.59|13152.35|13152.35|0
1708512900000|2024-02-21 10:55:00|13153.59|13153.59|13149.34|13149.34|13154.44|13154.44|13149.34|13149.34|0
1708513200000|2024-02-21 11:00:00|13149.96|13149.96|13152.86|13152.86|13153.76|13153.76|13149.96|13149.96|0
1708513500000|2024-02-21 11:05:00|13153.98|13153.98|13166|13166|13166|13166|13153.98|13153.98|0
1708513800000|2024-02-21 11:10:00|13166.45|13166.45|13163.01|13163.01|13166.45|13166.45|13162.28|13162.28|0
1708514100000|2024-02-21 11:15:00|13163.5|13163.5|13164.02|13164.02|13165.46|13165.46|13163.5|13163.5|0
1708514400000|2024-02-21 11:20:00|13163.79|13163.79|13162.45|13162.45|13163.8|13163.8|13162.45|13162.45|0
1708514700000|2024-02-21 11:25:00|13163.18|13163.18|13160.45|13160.45|13167.06|13167.06|13160.45|13160.45|0
1708515000000|2024-02-21 11:30:00|13158.05|13158.05|13152.23|13152.23|13158.05|13158.05|13152.23|13152.23|0
1708515300000|2024-02-21 11:35:00|13151.33|13151.33|13139.77|13139.77|13151.78|13151.78|13137.33|13137.33|0
1708515600000|2024-02-21 11:40:00|13140.22|13140.22|13137.25|13137.25|13142.59|13142.59|13137.25|13137.25|0
1708515900000|2024-02-21 11:45:00|13136.51|13136.51|13128.63|13128.63|13136.51|13136.51|13127.62|13127.62|0
1708516200000|2024-02-21 11:50:00|13127.72|13127.72|13137.88|13137.88|13137.88|13137.88|13127.11|13127.11|0
1708516500000|2024-02-21 11:55:00|13138.69|13138.69|13136.02|13136.02|13138.69|13138.69|13136.02|13136.02|0
1708516800000|2024-02-21 12:00:00|13135.21|13135.21|13135.5|13135.5|13135.5|13135.5|13133.41|13133.41|0
1708517100000|2024-02-21 12:05:00|13134.27|13134.27|13139.04|13139.04|13139.04|13139.04|13134.27|13134.27|0
1708517400000|2024-02-21 12:10:00|13139.65|13139.65|13146.51|13146.51|13146.96|13146.96|13139.65|13139.65|0
1708517700000|2024-02-21 12:15:00|13144.8|13144.8|13147.58|13147.58|13148.23|13148.23|13144.8|13144.8|0
1708518000000|2024-02-21 12:20:00|13148.7|13148.7|13144.07|13144.07|13148.7|13148.7|13143.33|13143.33|0
1708518300000|2024-02-21 12:25:00|13144.87|13144.87|13142.36|13142.36|13144.87|13144.87|13142.36|13142.36|0
1708518600000|2024-02-21 12:30:00|13140.55|13140.55|13136.91|13136.91|13140.55|13140.55|13136.91|13136.91|0
1708518900000|2024-02-21 12:35:00|13138.17|13138.17|13134.55|13134.55|13139.13|13139.13|13132.46|13132.46|0
1708519200000|2024-02-21 12:40:00|13135.17|13135.17|13132.54|13132.54|13135.62|13135.62|13132.54|13132.54|0
1708519500000|2024-02-21 12:45:00|13132.99|13132.99|13126.78|13126.78|13132.99|13132.99|13126.33|13126.33|0
1708519800000|2024-02-21 12:50:00|13125.88|13125.88|13111.01|13111.01|13126.69|13126.69|13111.01|13111.01|0
1708520100000|2024-02-21 12:55:00|13112.81|13112.81|13126.41|13126.41|13127.38|13127.38|13112.81|13112.81|0
1708520400000|2024-02-21 13:00:00|13124.79|13124.79|13116.4|13116.4|13124.79|13124.79|13115.22|13115.22|0
1708520700000|2024-02-21 13:05:00|13117.19|13117.19|13110.96|13110.96|13117.19|13117.19|13110.96|13110.96|0
1708521000000|2024-02-21 13:10:00|13110.06|13110.06|13116.72|13116.72|13116.72|13116.72|13110.06|13110.06|0
1708521300000|2024-02-21 13:15:00|13117.69|13117.69|13120.45|13120.45|13121.41|13121.41|13116.88|13116.88|0
1708521600000|2024-02-21 13:20:00|13120|13120|13109.19|13109.19|13120|13120|13108.38|13108.38|0
1708521900000|2024-02-21 13:25:00|13106.05|13106.05|13098.25|13098.25|13106.05|13106.05|13098.25|13098.25|0
1708522200000|2024-02-21 13:30:00|13097.14|13097.14|13106.26|13106.26|13107.23|13107.23|13097.14|13097.14|0
1708522500000|2024-02-21 13:35:00|13105.57|13105.57|13103.65|13103.65|13105.76|13105.76|13101.95|13101.95|0
1708522800000|2024-02-21 13:40:00|13104.13|13104.13|13108.03|13108.03|13109.37|13109.37|13102.57|13102.57|0
1708523100000|2024-02-21 13:45:00|13108.65|13108.65|13103.11|13103.11|13112.58|13112.58|13103.11|13103.11|0
1708523400000|2024-02-21 13:50:00|13102.15|13102.15|13103.8|13103.8|13103.8|13103.8|13098.04|13098.04|0
1708523700000|2024-02-21 13:55:00|13104.7|13104.7|13105.13|13105.13|13108.95|13108.95|13104.68|13104.68|0
1708524000000|2024-02-21 14:00:00|13106.2|13106.2|13109.95|13109.95|13109.95|13109.95|13102.46|13102.46|0
1708524300000|2024-02-21 14:05:00|13110.75|13110.75|13111.32|13111.32|13112.44|13112.44|13108.87|13108.87|0
1708524600000|2024-02-21 14:10:00|13112.22|13112.22|13113.64|13113.64|13114.09|13114.09|13110.86|13110.86|0
1708524900000|2024-02-21 14:15:00|13112.4|13112.4|13113.45|13113.45|13116.26|13116.26|13109.55|13109.55|0
1708525200000|2024-02-21 14:20:00|13114.35|13114.35|13123.5|13123.5|13123.98|13123.98|13114.35|13114.35|0
1708525500000|2024-02-21 14:25:00|13123.72|13123.72|13125.15|13125.15|13125.15|13125.15|13122.97|13122.97|0
1708525800000|2024-02-21 14:30:00|13125.63|13125.63|13141.19|13141.19|13142.3|13142.3|13122.37|13122.37|0
1708526100000|2024-02-21 14:35:00|13141.64|13141.64|13163.03|13163.03|13163.65|13163.65|13141.64|13141.64|0
1708526400000|2024-02-21 14:40:00|13165.1|13165.1|13157.65|13157.65|13169.1|13169.1|13157.65|13157.65|0
1708526700000|2024-02-21 14:45:00|13157.17|13157.17|13142.59|13142.59|13159.84|13159.84|13142.59|13142.59|0
1708527000000|2024-02-21 14:50:00|13144.18|13144.18|13149.21|13149.21|13150.61|13150.61|13143.46|13143.46|0
1708527300000|2024-02-21 14:55:00|13149.44|13149.44|13147.9|13147.9|13154.35|13154.35|13147.9|13147.9|0
1708527600000|2024-02-21 15:00:00|13148.63|13148.63|13153.61|13153.61|13157.73|13157.73|13148.63|13148.63|0
1708527900000|2024-02-21 15:05:00|13154.06|13154.06|13154.66|13154.66|13155.71|13155.71|13151.48|13151.48|0
1708528200000|2024-02-21 15:10:00|13155.11|13155.11|13161.59|13161.59|13164.95|13164.95|13155.11|13155.11|0
1708528500000|2024-02-21 15:15:00|13160.63|13160.63|13161.95|13161.95|13163.59|13163.59|13156.47|13156.47|0
1708528800000|2024-02-21 15:20:00|13163.3|13163.3|13165.39|13165.39|13165.84|13165.84|13163.08|13163.08|0
1708529100000|2024-02-21 15:25:00|13166.98|13166.98|13160.95|13160.95|13170.81|13170.81|13159.76|13159.76|0
1708529400000|2024-02-21 15:30:00|13159.36|13159.36|13163.42|13163.42|13165.1|13165.1|13157.83|13157.83|0
1708529700000|2024-02-21 15:35:00|13162.45|13162.45|13159.9|13159.9|13162.45|13162.45|13152.25|13152.25|0
1708530000000|2024-02-21 15:40:00|13159.41|13159.41|13180.64|13180.64|13180.64|13180.64|13159.41|13159.41|0
1708530300000|2024-02-21 15:45:00|13181.25|13181.25|13169.16|13169.16|13181.25|13181.25|13167.53|13167.53|0
1708530600000|2024-02-21 15:50:00|13170.51|13170.51|13165.29|13165.29|13170.51|13170.51|13164.48|13164.48|0
1708530900000|2024-02-21 15:55:00|13164.55|13164.55|13161.36|13161.36|13166.35|13166.35|13161.36|13161.36|0
1708531200000|2024-02-21 16:00:00|13163.58|13163.58|13166.88|13166.88|13172.29|13172.29|13159.47|13159.47|0
1708531500000|2024-02-21 16:05:00|13166.26|13166.26|13154.96|13154.96|13166.26|13166.26|13154.96|13154.96|0
1708531800000|2024-02-21 16:10:00|13155.41|13155.41|13145.39|13145.39|13155.41|13155.41|13142.53|13142.53|0
1708532100000|2024-02-21 16:15:00|13144.91|13144.91|13140.97|13140.97|13144.91|13144.91|13138.05|13138.05|0
1708532400000|2024-02-21 16:20:00|13141.71|13141.71|13134.5|13134.5|13146.38|13146.38|13133.69|13133.69|0
1708532700000|2024-02-21 16:25:00|13134.96|13134.96|13116.33|13116.33|13134.99|13134.99|13116.33|13116.33|0
1708589700000|2024-02-22 08:15:00|13130.73|13130.73|13093.23|13093.23|13130.73|13130.73|13093.23|13093.23|0
1708590000000|2024-02-22 08:20:00|13094.85|13094.85|13097.7|13097.7|13097.7|13097.7|13083.47|13083.47|0
1708590300000|2024-02-22 08:25:00|13099.29|13099.29|13087.98|13087.98|13099.29|13099.29|13087.08|13087.08|0
1708590600000|2024-02-22 08:30:00|13089.78|13089.78|13049.5|13049.5|13104.42|13104.42|13049.5|13049.5|0
1708590900000|2024-02-22 08:35:00|13044.65|13044.65|13064.27|13064.27|13069.76|13069.76|13037.87|13037.87|0
1708591200000|2024-02-22 08:40:00|13062.81|13062.81|13052.26|13052.26|13062.81|13062.81|13046.31|13046.31|0
1708591500000|2024-02-22 08:45:00|13052.99|13052.99|13055.27|13055.27|13067.33|13067.33|13052.99|13052.99|0
1708591800000|2024-02-22 08:50:00|13053.35|13053.35|13050.3|13050.3|13054.63|13054.63|13038.53|13038.53|0
1708592100000|2024-02-22 08:55:00|13047.48|13047.48|13059.7|13059.7|13059.7|13059.7|13047.48|13047.48|0
1708592400000|2024-02-22 09:00:00|13060.44|13060.44|13066.93|13066.93|13070.37|13070.37|13060.44|13060.44|0
1708592700000|2024-02-22 09:05:00|13070.66|13070.66|13054.93|13054.93|13072.25|13072.25|13054.93|13054.93|0
1708593000000|2024-02-22 09:10:00|13054.2|13054.2|13050.39|13050.39|13054.2|13054.2|13048.98|13048.98|0
1708593300000|2024-02-22 09:15:00|13051.86|13051.86|13048.56|13048.56|13051.86|13051.86|13043.78|13043.78|0
1708593600000|2024-02-22 09:20:00|13047.83|13047.83|13043.91|13043.91|13053.64|13053.64|13043.76|13043.76|0
1708593900000|2024-02-22 09:25:00|13039.52|13039.52|13036.66|13036.66|13041.46|13041.46|13035.93|13035.93|0
1708594200000|2024-02-22 09:30:00|13038.91|13038.91|13064.44|13064.44|13065.34|13065.34|13038.91|13038.91|0
1708594500000|2024-02-22 09:35:00|13064.89|13064.89|13067.52|13067.52|13069.28|13069.28|13064.89|13064.89|0
1708594800000|2024-02-22 09:40:00|13068.45|13068.45|13101.75|13101.75|13101.75|13101.75|13068.45|13068.45|0
1708595100000|2024-02-22 09:45:00|13101.01|13101.01|13101.08|13101.08|13101.08|13101.08|13094.41|13094.41|0
1708595400000|2024-02-22 09:50:00|13100.27|13100.27|13107.99|13107.99|13114.44|13114.44|13100.27|13100.27|0
1708595700000|2024-02-22 09:55:00|13107.5|13107.5|13110.78|13110.78|13110.78|13110.78|13107.5|13107.5|0
1708596000000|2024-02-22 10:00:00|13109.88|13109.88|13098.38|13098.38|13115.9|13115.9|13098.38|13098.38|0
1708596300000|2024-02-22 10:05:00|13099.11|13099.11|13093.47|13093.47|13099.11|13099.11|13091.83|13091.83|0
1708596600000|2024-02-22 10:10:00|13094.27|13094.27|13072.6|13072.6|13094.73|13094.73|13072.6|13072.6|0
1708596900000|2024-02-22 10:15:00|13073.5|13073.5|13068.1|13068.1|13076.55|13076.55|13068.1|13068.1|0
1708597200000|2024-02-22 10:20:00|13068.55|13068.55|13070.92|13070.92|13072.37|13072.37|13068.55|13068.55|0
1708597500000|2024-02-22 10:25:00|13072.27|13072.27|13076.56|13076.56|13076.61|13076.61|13070.73|13070.73|0
1708597800000|2024-02-22 10:30:00|13077.18|13077.18|13083.04|13083.04|13086.16|13086.16|13076.56|13076.56|0
1708598100000|2024-02-22 10:35:00|13083.85|13083.85|13086.44|13086.44|13086.44|13086.44|13080.8|13080.8|0
1708598400000|2024-02-22 10:40:00|13087.34|13087.34|13089.62|13089.62|13097.04|13097.04|13087.34|13087.34|0
1708598700000|2024-02-22 10:45:00|13090.52|13090.52|13085.66|13085.66|13090.52|13090.52|13085.04|13085.04|0
1708599000000|2024-02-22 10:50:00|13085.21|13085.21|13078.4|13078.4|13085.87|13085.87|13078.4|13078.4|0
1708599300000|2024-02-22 10:55:00|13080.59|13080.59|13083.83|13083.83|13085.26|13085.26|13079.43|13079.43|0
1708599600000|2024-02-22 11:00:00|13085.3|13085.3|13089.24|13089.24|13089.24|13089.24|13085.3|13085.3|0
1708599900000|2024-02-22 11:05:00|13090.59|13090.59|13099.52|13099.52|13099.52|13099.52|13088.5|13088.5|0
1708600200000|2024-02-22 11:10:00|13099.97|13099.97|13105.89|13105.89|13105.89|13105.89|13099.97|13099.97|0
1708600500000|2024-02-22 11:15:00|13105.41|13105.41|13119.49|13119.49|13119.49|13119.49|13100.95|13100.95|0
1708600800000|2024-02-22 11:20:00|13118.87|13118.87|13116.11|13116.11|13119.23|13119.23|13114.11|13114.11|0
1708601100000|2024-02-22 11:25:00|13115.63|13115.63|13117.07|13117.07|13117.07|13117.07|13113.46|13113.46|0
1708601400000|2024-02-22 11:30:00|13116.62|13116.62|13108.17|13108.17|13116.62|13116.62|13108.17|13108.17|0
1708601700000|2024-02-22 11:35:00|13107.94|13107.94|13107.11|13107.11|13108.75|13108.75|13106.59|13106.59|0
1708602000000|2024-02-22 11:40:00|13107.56|13107.56|13110.78|13110.78|13111.63|13111.63|13106.83|13106.83|0
1708602300000|2024-02-22 11:45:00|13112.49|13112.49|13115.86|13115.86|13115.86|13115.86|13112.43|13112.43|0
1708602600000|2024-02-22 11:50:00|13116.6|13116.6|13112.29|13112.29|13120.44|13120.44|13112.29|13112.29|0
1708602900000|2024-02-22 11:55:00|13113.02|13113.02|13109.99|13109.99|13113.5|13113.5|13109.54|13109.54|0
1708603200000|2024-02-22 12:00:00|13110.73|13110.73|13107.25|13107.25|13111.63|13111.63|13107.25|13107.25|0
1708603500000|2024-02-22 12:05:00|13108.6|13108.6|13112.63|13112.63|13113.53|13113.53|13107.01|13107.01|0
1708603800000|2024-02-22 12:10:00|13111.82|13111.82|13111.27|13111.27|13118.72|13118.72|13110.2|13110.2|0
1708604100000|2024-02-22 12:15:00|13110.06|13110.06|13121|13121|13121|13121|13108.04|13108.04|0
1708604400000|2024-02-22 12:20:00|13122.11|13122.11|13123.19|13123.19|13128.7|13128.7|13122.11|13122.11|0
1708604700000|2024-02-22 12:25:00|13124|13124|13127.29|13127.29|13127.61|13127.61|13123.41|13123.41|0
1708605000000|2024-02-22 12:30:00|13128.02|13128.02|13130.84|13130.84|13130.84|13130.84|13128.02|13128.02|0
1708605300000|2024-02-22 12:35:00|13131.65|13131.65|13130.2|13130.2|13135.85|13135.85|13130.2|13130.2|0
1708605600000|2024-02-22 12:40:00|13128.73|13128.73|13124.96|13124.96|13128.73|13128.73|13123.5|13123.5|0
1708605900000|2024-02-22 12:45:00|13124.48|13124.48|13111.77|13111.77|13124.48|13124.48|13109.78|13109.78|0
1708606200000|2024-02-22 12:50:00|13111.04|13111.04|13094.11|13094.11|13111.04|13111.04|13094.11|13094.11|0
1708606500000|2024-02-22 12:55:00|13093.37|13093.37|13088.46|13088.46|13093.37|13093.37|13085.84|13085.84|0
1708606800000|2024-02-22 13:00:00|13087.55|13087.55|13081.55|13081.55|13087.55|13087.55|13078.61|13078.61|0
1708607100000|2024-02-22 13:05:00|13082.91|13082.91|13113.45|13113.45|13113.45|13113.45|13081.72|13081.72|0
1708607400000|2024-02-22 13:10:00|13112.49|13112.49|13100.45|13100.45|13112.49|13112.49|13098.38|13098.38|0
1708607700000|2024-02-22 13:15:00|13101.41|13101.41|13108.63|13108.63|13109.63|13109.63|13101.41|13101.41|0
1708608000000|2024-02-22 13:20:00|13108.18|13108.18|13111.71|13111.71|13115.6|13115.6|13108.18|13108.18|0
1708608300000|2024-02-22 13:25:00|13112.52|13112.52|13122.39|13122.39|13122.39|13122.39|13112.52|13112.52|0
1708608600000|2024-02-22 13:30:00|13123.75|13123.75|13119.8|13119.8|13124.32|13124.32|13119.8|13119.8|0
1708608900000|2024-02-22 13:35:00|13119.35|13119.35|13119.93|13119.93|13120.81|13120.81|13118.97|13118.97|0
1708609200000|2024-02-22 13:40:00|13119.2|13119.2|13115.17|13115.17|13119.93|13119.93|13114.56|13114.56|0
1708609500000|2024-02-22 13:45:00|13115.98|13115.98|13117.89|13117.89|13121.02|13121.02|13115.98|13115.98|0
1708609800000|2024-02-22 13:50:00|13116.93|13116.93|13100.69|13100.69|13116.93|13116.93|13100.69|13100.69|0
1708610100000|2024-02-22 13:55:00|13100.08|13100.08|13105.59|13105.59|13105.59|13105.59|13098.5|13098.5|0
1708610400000|2024-02-22 14:00:00|13104.48|13104.48|13105.12|13105.12|13111.39|13111.39|13102.34|13102.34|0
1708610700000|2024-02-22 14:05:00|13105.57|13105.57|13108.18|13108.18|13108.55|13108.55|13104.57|13104.57|0
1708611000000|2024-02-22 14:10:00|13108.63|13108.63|13107.72|13107.72|13113.16|13113.16|13107.72|13107.72|0
1708611300000|2024-02-22 14:15:00|13108.2|13108.2|13107.52|13107.52|13109.25|13109.25|13102.75|13102.75|0
1708611600000|2024-02-22 14:20:00|13108.14|13108.14|13096.46|13096.46|13108.14|13108.14|13096.46|13096.46|0
1708611900000|2024-02-22 14:25:00|13096.91|13096.91|13093.01|13093.01|13096.91|13096.91|13092.68|13092.68|0
1708612200000|2024-02-22 14:30:00|13091.42|13091.42|13095.49|13095.49|13096.3|13096.3|13090.49|13090.49|0
1708612500000|2024-02-22 14:35:00|13095.97|13095.97|13093.66|13093.66|13098.46|13098.46|13091.66|13091.66|0
1708612800000|2024-02-22 14:40:00|13095.88|13095.88|13090.06|13090.06|13097.02|13097.02|13085.93|13085.93|0
1708613100000|2024-02-22 14:45:00|13091.7|13091.7|13099.15|13099.15|13103.02|13103.02|13091.7|13091.7|0
1708613400000|2024-02-22 14:50:00|13099.6|13099.6|13093.86|13093.86|13103.59|13103.59|13093.4|13093.4|0
1708613700000|2024-02-22 14:55:00|13096.43|13096.43|13090.5|13090.5|13102.17|13102.17|13090.5|13090.5|0
1708614000000|2024-02-22 15:00:00|13090.98|13090.98|13062.33|13062.33|13090.98|13090.98|13061.72|13061.72|0
1708614300000|2024-02-22 15:05:00|13063.29|13063.29|13059.87|13059.87|13063.71|13063.71|13056.19|13056.19|0
1708614600000|2024-02-22 15:10:00|13059.39|13059.39|13062.49|13062.49|13068.54|13068.54|13057.45|13057.45|0
1708614900000|2024-02-22 15:15:00|13061.75|13061.75|13055.18|13055.18|13062.77|13062.77|13055.18|13055.18|0
1708615200000|2024-02-22 15:20:00|13054.56|13054.56|13072.86|13072.86|13072.86|13072.86|13054.56|13054.56|0
1708615500000|2024-02-22 15:25:00|13072.41|13072.41|13068.93|13068.93|13072.92|13072.92|13068.93|13068.93|0
1708615800000|2024-02-22 15:30:00|13069.41|13069.41|13073.59|13073.59|13074.78|13074.78|13069.41|13069.41|0
1708616100000|2024-02-22 15:35:00|13076.93|13076.93|13083.15|13083.15|13083.15|13083.15|13065.86|13065.86|0
1708616400000|2024-02-22 15:40:00|13082.53|13082.53|13074.82|13074.82|13082.53|13082.53|13072.51|13072.51|0
1708616700000|2024-02-22 15:45:00|13075.44|13075.44|13063.93|13063.93|13077.71|13077.71|13063.93|13063.93|0
1708617000000|2024-02-22 15:50:00|13063.12|13063.12|13067.27|13067.27|13067.27|13067.27|13062.53|13062.53|0
1708617300000|2024-02-22 15:55:00|13065.05|13065.05|13065.11|13065.11|13067.11|13067.11|13060.34|13060.34|0
1708617600000|2024-02-22 16:00:00|13065.73|13065.73|13063.25|13063.25|13066.22|13066.22|13062.63|13062.63|0
1708617900000|2024-02-22 16:05:00|13063.7|13063.7|13061.71|13061.71|13066.58|13066.58|13056.67|13056.67|0
1708618200000|2024-02-22 16:10:00|13063.34|13063.34|13065.84|13065.84|13066.91|13066.91|13060.64|13060.64|0
1708618500000|2024-02-22 16:15:00|13066.95|13066.95|13077.65|13077.65|13080.14|13080.14|13066.09|13066.09|0
1708618800000|2024-02-22 16:20:00|13077.03|13077.03|13086.73|13086.73|13087.54|13087.54|13076.36|13076.36|0
1708619100000|2024-02-22 16:25:00|13087.54|13087.54|13096.9|13096.9|13096.9|13096.9|13081.66|13081.66|0
1708676100000|2024-02-23 08:15:00|13144.01|13144.01|13122.92|13122.92|13144.01|13144.01|13120.69|13120.69|0
1708676400000|2024-02-23 08:20:00|13120.69|13120.69|13128.64|13128.64|13131.25|13131.25|13120.69|13120.69|0
1708676700000|2024-02-23 08:25:00|13127.91|13127.91|13108.78|13108.78|13127.91|13127.91|13101.98|13101.98|0
1708677000000|2024-02-23 08:30:00|13109.47|13109.47|13105.03|13105.03|13110.82|13110.82|13101.35|13101.35|0
1708677300000|2024-02-23 08:35:00|13105.48|13105.48|13102.38|13102.38|13112|13112|13100.24|13100.24|0
1708677600000|2024-02-23 08:40:00|13102.99|13102.99|13113.39|13113.39|13113.39|13113.39|13102.99|13102.99|0
1708677900000|2024-02-23 08:45:00|13107.96|13107.96|13107.76|13107.76|13107.96|13107.96|13101.27|13101.27|0
1708678200000|2024-02-23 08:50:00|13107.28|13107.28|13100.69|13100.69|13109.03|13109.03|13100.08|13100.08|0
1708678500000|2024-02-23 08:55:00|13101.5|13101.5|13103.98|13103.98|13108.52|13108.52|13101.5|13101.5|0
1708678800000|2024-02-23 09:00:00|13104.43|13104.43|13089.49|13089.49|13104.43|13104.43|13089.49|13089.49|0
1708679100000|2024-02-23 09:05:00|13087.09|13087.09|13088.63|13088.63|13091.45|13091.45|13086.41|13086.41|0
1708679400000|2024-02-23 09:10:00|13087.83|13087.83|13101.18|13101.18|13101.41|13101.41|13087.83|13087.83|0
1708679700000|2024-02-23 09:15:00|13100.07|13100.07|13086.94|13086.94|13100.07|13100.07|13080.1|13080.1|0
1708680000000|2024-02-23 09:20:00|13087.84|13087.84|13088.07|13088.07|13089|13089|13087.56|13087.56|0
1708680300000|2024-02-23 09:25:00|13089.45|13089.45|13099.32|13099.32|13102.02|13102.02|13088.69|13088.69|0
1708680600000|2024-02-23 09:30:00|13099.1|13099.1|13100.54|13100.54|13100.54|13100.54|13090.68|13090.68|0
1708680900000|2024-02-23 09:35:00|13101.02|13101.02|13109.16|13109.16|13111.96|13111.96|13101.02|13101.02|0
1708681200000|2024-02-23 09:40:00|13104.13|13104.13|13080.32|13080.32|13104.13|13104.13|13080.32|13080.32|0
1708681500000|2024-02-23 09:45:00|13081.44|13081.44|13080.02|13080.02|13081.92|13081.92|13080.02|13080.02|0
1708681800000|2024-02-23 09:50:00|13079.06|13079.06|13074.08|13074.08|13079.06|13079.06|13072.97|13072.97|0
1708682100000|2024-02-23 09:55:00|13075.19|13075.19|13069.9|13069.9|13075.69|13075.69|13069.9|13069.9|0
1708682400000|2024-02-23 10:00:00|13065.73|13065.73|13061.36|13061.36|13065.73|13065.73|13058.97|13058.97|0
1708682700000|2024-02-23 10:05:00|13060.46|13060.46|13055.11|13055.11|13060.46|13060.46|13054.21|13054.21|0
1708683000000|2024-02-23 10:10:00|13055.73|13055.73|13058.95|13058.95|13062.83|13062.83|13055.23|13055.23|0
1708683300000|2024-02-23 10:15:00|13057.36|13057.36|13061.5|13061.5|13063.47|13063.47|13057.36|13057.36|0
1708683600000|2024-02-23 10:20:00|13062.24|13062.24|13050.25|13050.25|13063.93|13063.93|13048.4|13048.4|0
1708683900000|2024-02-23 10:25:00|13049.77|13049.77|13045.78|13045.78|13055.68|13055.68|13045.3|13045.3|0
1708684200000|2024-02-23 10:30:00|13044.97|13044.97|13031.8|13031.8|13044.97|13044.97|13029.33|13029.33|0
1708684500000|2024-02-23 10:35:00|13032.54|13032.54|13029.4|13029.4|13032.99|13032.99|13028.59|13028.59|0
1708684800000|2024-02-23 10:40:00|13030.36|13030.36|13021.92|13021.92|13030.36|13030.36|13018.53|13018.53|0
1708685100000|2024-02-23 10:45:00|13021.79|13021.79|13008.64|13008.64|13022.91|13022.91|13008.64|13008.64|0
1708685400000|2024-02-23 10:50:00|13007.68|13007.68|13005.14|13005.14|13007.68|13007.68|12997.34|12997.34|0
1708685700000|2024-02-23 10:55:00|13004.24|13004.24|13005.23|13005.23|13006.04|13006.04|13004.24|13004.24|0
1708686000000|2024-02-23 11:00:00|13006.82|13006.82|13023.48|13023.48|13023.48|13023.48|13006.82|13006.82|0
1708686300000|2024-02-23 11:05:00|13021.89|13021.89|13038.02|13038.02|13038.83|13038.83|13021.89|13021.89|0
1708686600000|2024-02-23 11:10:00|13036.43|13036.43|13035.78|13035.78|13038.02|13038.02|13034.16|13034.16|0
1708686900000|2024-02-23 11:15:00|13037.37|13037.37|13046.81|13046.81|13046.81|13046.81|13037.37|13037.37|0
1708687200000|2024-02-23 11:20:00|13046.19|13046.19|13038.95|13038.95|13046.19|13046.19|13037.36|13037.36|0
1708687500000|2024-02-23 11:25:00|13037.36|13037.36|13034.26|13034.26|13038.95|13038.95|13033.46|13033.46|0
1708687800000|2024-02-23 11:30:00|13033.36|13033.36|13049.7|13049.7|13049.7|13049.7|13032.88|13032.88|0
1708688100000|2024-02-23 11:35:00|13047.43|13047.43|13034.83|13034.83|13047.88|13047.88|13031.08|13031.08|0
1708688400000|2024-02-23 11:40:00|13033.93|13033.93|13036.47|13036.47|13036.47|13036.47|13032.16|13032.16|0
1708688700000|2024-02-23 11:45:00|13038.28|13038.28|13039.08|13039.08|13039.53|13039.53|13035.07|13035.07|0
1708689000000|2024-02-23 11:50:00|13040.67|13040.67|13034.62|13034.62|13042.26|13042.26|13033.66|13033.66|0
1708689300000|2024-02-23 11:55:00|13035.73|13035.73|13036.3|13036.3|13036.3|13036.3|13033.24|13033.24|0
1708689600000|2024-02-23 12:00:00|13035.49|13035.49|13037.48|13037.48|13040.23|13040.23|13035.49|13035.49|0
1708689900000|2024-02-23 12:05:00|13036.25|13036.25|13034.12|13034.12|13037.48|13037.48|13033.67|13033.67|0
1708690200000|2024-02-23 12:10:00|13035.38|13035.38|13026.35|13026.35|13035.38|13035.38|13026.35|13026.35|0
1708690500000|2024-02-23 12:15:00|13027.53|13027.53|13029.1|13029.1|13030.69|13030.69|13027.53|13027.53|0
1708690800000|2024-02-23 12:20:00|13030.56|13030.56|13027.48|13027.48|13031.91|13031.91|13027.48|13027.48|0
1708691100000|2024-02-23 12:25:00|13029.07|13029.07|13030.38|13030.38|13030.66|13030.66|13023.72|13023.72|0
1708691400000|2024-02-23 12:30:00|13029.27|13029.27|13026.56|13026.56|13029.27|13029.27|13026.56|13026.56|0
1708691700000|2024-02-23 12:35:00|13024.97|13024.97|13019.75|13019.75|13024.97|13024.97|13019.75|13019.75|0
1708692000000|2024-02-23 12:40:00|13018.79|13018.79|13021.28|13021.28|13021.28|13021.28|13014.29|13014.29|0
1708692300000|2024-02-23 12:45:00|13019.43|13019.43|13041.26|13041.26|13041.26|13041.26|13019.43|13019.43|0
1708692600000|2024-02-23 12:50:00|13042.72|13042.72|13041.34|13041.34|13051.91|13051.91|13041.34|13041.34|0
1708692900000|2024-02-23 12:55:00|13042.93|13042.93|13052.53|13052.53|13052.53|13052.53|13042.2|13042.2|0
1708693200000|2024-02-23 13:00:00|13050.94|13050.94|13058.9|13058.9|13058.9|13058.9|13049.71|13049.71|0
1708693500000|2024-02-23 13:05:00|13060.82|13060.82|13057.8|13057.8|13061.63|13061.63|13057.8|13057.8|0
1708693800000|2024-02-23 13:10:00|13057.35|13057.35|13070.26|13070.26|13070.26|13070.26|13055.47|13055.47|0
1708694100000|2024-02-23 13:15:00|13071.37|13071.37|13075.81|13075.81|13075.81|13075.81|13068.79|13068.79|0
1708694400000|2024-02-23 13:20:00|13076.71|13076.71|13078.97|13078.97|13082.33|13082.33|13076.71|13076.71|0
1708694700000|2024-02-23 13:25:00|13079.77|13079.77|13075.18|13075.18|13080.89|13080.89|13075.18|13075.18|0
1708695000000|2024-02-23 13:30:00|13074.73|13074.73|13079.51|13079.51|13079.8|13079.8|13073.21|13073.21|0
1708695300000|2024-02-23 13:35:00|13079.03|13079.03|13072.8|13072.8|13079.93|13079.93|13071.17|13071.17|0
1708695600000|2024-02-23 13:40:00|13073.7|13073.7|13077.57|13077.57|13077.57|13077.57|13069.53|13069.53|0
1708695900000|2024-02-23 13:45:00|13076.67|13076.67|13070.3|13070.3|13076.67|13076.67|13067.24|13067.24|0
1708696200000|2024-02-23 13:50:00|13071.11|13071.11|13078.27|13078.27|13082.55|13082.55|13071.11|13071.11|0
1708696500000|2024-02-23 13:55:00|13077.46|13077.46|13065.87|13065.87|13077.46|13077.46|13064.28|13064.28|0
1708696800000|2024-02-23 14:00:00|13067.33|13067.33|13083.3|13083.3|13083.3|13083.3|13067.33|13067.33|0
1708697100000|2024-02-23 14:05:00|13083.75|13083.75|13079.23|13079.23|13091.45|13091.45|13078.78|13078.78|0
1708697400000|2024-02-23 14:10:00|13078.78|13078.78|13078.81|13078.81|13083.28|13083.28|13078.78|13078.78|0
1708697700000|2024-02-23 14:15:00|13073.43|13073.43|13065.37|13065.37|13073.43|13073.43|13064.75|13064.75|0
1708698000000|2024-02-23 14:20:00|13065.85|13065.85|13047.76|13047.76|13066.59|13066.59|13045.79|13045.79|0
1708698300000|2024-02-23 14:25:00|13048.66|13048.66|13044.67|13044.67|13053.3|13053.3|13043.44|13043.44|0
1708698600000|2024-02-23 14:30:00|13043.94|13043.94|13043.9|13043.9|13049.78|13049.78|13042.02|13042.02|0
1708698900000|2024-02-23 14:35:00|13043.16|13043.16|13055.53|13055.53|13056.39|13056.39|13041.31|13041.31|0
1708699200000|2024-02-23 14:40:00|13059.86|13059.86|13065.97|13065.97|13066.87|13066.87|13059.86|13059.86|0
1708699500000|2024-02-23 14:45:00|13065.74|13065.74|13069.89|13069.89|13073.28|13073.28|13063.04|13063.04|0
1708699800000|2024-02-23 14:50:00|13069.15|13069.15|13074.66|13074.66|13075.82|13075.82|13069.15|13069.15|0
1708700100000|2024-02-23 14:55:00|13073.85|13073.85|13080.92|13080.92|13085.28|13085.28|13073.85|13073.85|0
1708700400000|2024-02-23 15:00:00|13080.3|13080.3|13075.59|13075.59|13080.3|13080.3|13072.7|13072.7|0
1708700700000|2024-02-23 15:05:00|13075.13|13075.13|13082.63|13082.63|13082.63|13082.63|13075.13|13075.13|0
1708701000000|2024-02-23 15:10:00|13082.15|13082.15|13100.86|13100.86|13102.48|13102.48|13081.34|13081.34|0
1708701300000|2024-02-23 15:15:00|13100.41|13100.41|13099.11|13099.11|13102.17|13102.17|13095.82|13095.82|0
1708701600000|2024-02-23 15:20:00|13102.56|13102.56|13098.09|13098.09|13105.7|13105.7|13096.35|13096.35|0
1708701900000|2024-02-23 15:25:00|13097.19|13097.19|13081.33|13081.33|13097.19|13097.19|13081.33|13081.33|0
1708702200000|2024-02-23 15:30:00|13082.23|13082.23|13083.65|13083.65|13087.58|13087.58|13079.2|13079.2|0
1708702500000|2024-02-23 15:35:00|13084.1|13084.1|13082.74|13082.74|13088.11|13088.11|13080.61|13080.61|0
1708702800000|2024-02-23 15:40:00|13083.55|13083.55|13075.11|13075.11|13084|13084|13075.11|13075.11|0
1708703100000|2024-02-23 15:45:00|13075.56|13075.56|13071.55|13071.55|13077.27|13077.27|13068.09|13068.09|0
1708703400000|2024-02-23 15:50:00|13072.36|13072.36|13079.13|13079.13|13079.13|13079.13|13072.36|13072.36|0
1708703700000|2024-02-23 15:55:00|13079.05|13079.05|13088.11|13088.11|13088.11|13088.11|13079.05|13079.05|0
1708704000000|2024-02-23 16:00:00|13087.3|13087.3|13080.32|13080.32|13093.62|13093.62|13079.84|13079.84|0
1708704300000|2024-02-23 16:05:00|13080.77|13080.77|13078.88|13078.88|13082.58|13082.58|13075.06|13075.06|0
1708704600000|2024-02-23 16:10:00|13077.76|13077.76|13084.51|13084.51|13085.89|13085.89|13070.21|13070.21|0
1708704900000|2024-02-23 16:15:00|13084.06|13084.06|13078.85|13078.85|13086.13|13086.13|13078.4|13078.4|0
1708705200000|2024-02-23 16:20:00|13079.66|13079.66|13084.74|13084.74|13084.74|13084.74|13077.24|13077.24|0
1708705500000|2024-02-23 16:25:00|13084.26|13084.26|13090.04|13090.04|13090.75|13090.75|13081.14|13081.14|0
1708935300000|2024-02-26 08:15:00|12824.03|12824.03|12805.01|12805.01|12824.27|12824.27|12782.19|12782.19|0
1708935600000|2024-02-26 08:20:00|12805.93|12805.93|12827.54|12827.54|12831.19|12831.19|12805.93|12805.93|0
1708935900000|2024-02-26 08:25:00|12828.35|12828.35|12854.49|12854.49|12854.49|12854.49|12828.35|12828.35|0
1708936200000|2024-02-26 08:30:00|12856.08|12856.08|12875.81|12875.81|12876.74|12876.74|12856.08|12856.08|0
1708936500000|2024-02-26 08:35:00|12874.22|12874.22|12901.67|12901.67|12905.84|12905.84|12858.51|12858.51|0
1708936800000|2024-02-26 08:40:00|12900.55|12900.55|12946.24|12946.24|12946.24|12946.24|12894.48|12894.48|0
1708937100000|2024-02-26 08:45:00|12946.97|12946.97|12977.1|12977.1|12977.1|12977.1|12946.97|12946.97|0
1708937400000|2024-02-26 08:50:00|12977.91|12977.91|13002.59|13002.59|13015.61|13015.61|12977.91|12977.91|0
1708937700000|2024-02-26 08:55:00|13003.94|13003.94|13025.31|13025.31|13057.69|13057.69|13003.94|13003.94|0
1708938000000|2024-02-26 09:00:00|13025.54|13025.54|12991.17|12991.17|13029.02|13029.02|12983.08|12983.08|0
1708938300000|2024-02-26 09:05:00|12989.58|12989.58|12943.84|12943.84|12989.58|12989.58|12939.79|12939.79|0
1708938600000|2024-02-26 09:10:00|12942.73|12942.73|12936.75|12936.75|12944.86|12944.86|12933.79|12933.79|0
1708938900000|2024-02-26 09:15:00|12936.29|12936.29|12937.5|12937.5|12937.5|12937.5|12928.15|12928.15|0
1708939200000|2024-02-26 09:20:00|12937.95|12937.95|12933.74|12933.74|12947.04|12947.04|12930|12930|0
1708939500000|2024-02-26 09:25:00|12932.12|12932.12|12929.46|12929.46|12938.48|12938.48|12927.62|12927.62|0
1708939800000|2024-02-26 09:30:00|12930.82|12930.82|12915.36|12915.36|12931.43|12931.43|12902.36|12902.36|0
1708940100000|2024-02-26 09:35:00|12912.43|12912.43|12889.55|12889.55|12912.43|12912.43|12886.03|12886.03|0
1708940400000|2024-02-26 09:40:00|12890.28|12890.28|12885.41|12885.41|12896.88|12896.88|12883.56|12883.56|0
1708940700000|2024-02-26 09:45:00|12884.05|12884.05|12851.44|12851.44|12884.05|12884.05|12851.44|12851.44|0
1708941000000|2024-02-26 09:50:00|12853.21|12853.21|12841.33|12841.33|12861.94|12861.94|12841.33|12841.33|0
1708941300000|2024-02-26 09:55:00|12841.78|12841.78|12842.74|12842.74|12850.92|12850.92|12838.55|12838.55|0
1708941600000|2024-02-26 10:00:00|12844.28|12844.28|12833.36|12833.36|12846.69|12846.69|12833.36|12833.36|0
1708941900000|2024-02-26 10:05:00|12832.88|12832.88|12852.19|12852.19|12852.19|12852.19|12824.75|12824.75|0
1708942200000|2024-02-26 10:10:00|12851.74|12851.74|12846.6|12846.6|12851.74|12851.74|12839.28|12839.28|0
1708942500000|2024-02-26 10:15:00|12844.43|12844.43|12842.14|12842.14|12844.43|12844.43|12829.59|12829.59|0
1708942800000|2024-02-26 10:20:00|12841.33|12841.33|12840.22|12840.22|12849.71|12849.71|12839.49|12839.49|0
1708943100000|2024-02-26 10:25:00|12837.8|12837.8|12805.89|12805.89|12837.8|12837.8|12803.53|12803.53|0
1708943400000|2024-02-26 10:30:00|12804.26|12804.26|12808.48|12808.48|12808.48|12808.48|12790.5|12790.5|0
1708943700000|2024-02-26 10:35:00|12812.52|12812.52|12795.45|12795.45|12821.28|12821.28|12795.45|12795.45|0
1708944000000|2024-02-26 10:40:00|12793.83|12793.83|12781.35|12781.35|12794.57|12794.57|12766.14|12766.14|0
1708944300000|2024-02-26 10:45:00|12778.03|12778.03|12744.6|12744.6|12778.03|12778.03|12744.6|12744.6|0
1708944600000|2024-02-26 10:50:00|12744.38|12744.38|12743.47|12743.47|12751.58|12751.58|12740.39|12740.39|0
1708944900000|2024-02-26 10:55:00|12744.2|12744.2|12743.2|12743.2|12745.9|12745.9|12742.46|12742.46|0
1708945200000|2024-02-26 11:00:00|12740.9|12740.9|12752.28|12752.28|12753.09|12753.09|12739.15|12739.15|0
1708945500000|2024-02-26 11:05:00|12752.76|12752.76|12725.54|12725.54|12752.76|12752.76|12714.33|12714.33|0
1708945800000|2024-02-26 11:10:00|12723.34|12723.34|12744.71|12744.71|12744.71|12744.71|12717.41|12717.41|0
1708946100000|2024-02-26 11:15:00|12747.42|12747.42|12761.65|12761.65|12761.65|12761.65|12745.61|12745.61|0
1708946400000|2024-02-26 11:20:00|12762.11|12762.11|12756.7|12756.7|12764.96|12764.96|12756.7|12756.7|0
1708946700000|2024-02-26 11:25:00|12759.09|12759.09|12763.49|12763.49|12766.04|12766.04|12759.09|12759.09|0
1708947000000|2024-02-26 11:30:00|12762.68|12762.68|12757.74|12757.74|12764.69|12764.69|12753.3|12753.3|0
1708947300000|2024-02-26 11:35:00|12760.44|12760.44|12763.28|12763.28|12764.87|12764.87|12756.63|12756.63|0
1708947600000|2024-02-26 11:40:00|12762.48|12762.48|12768.5|12768.5|12770.23|12770.23|12758.53|12758.53|0
1708947900000|2024-02-26 11:45:00|12769.4|12769.4|12773.24|12773.24|12774.85|12774.85|12768.88|12768.88|0
1708948200000|2024-02-26 11:50:00|12773.69|12773.69|12775.02|12775.02|12778.6|12778.6|12773.69|12773.69|0
1708948500000|2024-02-26 11:55:00|12773.58|12773.58|12767.42|12767.42|12773.58|12773.58|12762.23|12762.23|0
1708948800000|2024-02-26 12:00:00|12768.16|12768.16|12752.31|12752.31|12773.63|12773.63|12750.79|12750.79|0
1708949100000|2024-02-26 12:05:00|12752.92|12752.92|12754.57|12754.57|12754.57|12754.57|12743.06|12743.06|0
1708949400000|2024-02-26 12:10:00|12757.8|12757.8|12767.8|12767.8|12774.41|12774.41|12757.35|12757.35|0
1708949700000|2024-02-26 12:15:00|12766.99|12766.99|12759.4|12759.4|12769.94|12769.94|12756.19|12756.19|0
1708950000000|2024-02-26 12:20:00|12761.59|12761.59|12767.24|12767.24|12769.34|12769.34|12761.46|12761.46|0
1708950300000|2024-02-26 12:25:00|12768.7|12768.7|12775.3|12775.3|12775.3|12775.3|12763.96|12763.96|0
1708950600000|2024-02-26 12:30:00|12774.49|12774.49|12780.69|12780.69|12786.18|12786.18|12774.03|12774.03|0
1708950900000|2024-02-26 12:35:00|12780.92|12780.92|12783.33|12783.33|12784.58|12784.58|12779.69|12779.69|0
1708951200000|2024-02-26 12:40:00|12782.21|12782.21|12780.03|12780.03|12782.21|12782.21|12776.01|12776.01|0
1708951500000|2024-02-26 12:45:00|12779.41|12779.41|12791.37|12791.37|12792.33|12792.33|12777.46|12777.46|0
1708951800000|2024-02-26 12:50:00|12792.96|12792.96|12837.98|12837.98|12837.98|12837.98|12792.96|12792.96|0
1708952100000|2024-02-26 12:55:00|12838.6|12838.6|12833.48|12833.48|12840.14|12840.14|12829.06|12829.06|0
1708952400000|2024-02-26 13:00:00|12834.95|12834.95|12833.78|12833.78|12838.2|12838.2|12833|12833|0
1708952700000|2024-02-26 13:05:00|12835.24|12835.24|12838.9|12838.9|12838.9|12838.9|12828.08|12828.08|0
1708953000000|2024-02-26 13:10:00|12838|12838|12835.67|12835.67|12838.9|12838.9|12832.36|12832.36|0
1708953300000|2024-02-26 13:15:00|12834.87|12834.87|12841.63|12841.63|12842.08|12842.08|12834.87|12834.87|0
1708953600000|2024-02-26 13:20:00|12842.53|12842.53|12826.17|12826.17|12845.14|12845.14|12826.17|12826.17|0
1708953900000|2024-02-26 13:25:00|12825.55|12825.55|12829.11|12829.11|12833.07|12833.07|12825.55|12825.55|0
1708954200000|2024-02-26 13:30:00|12829.59|12829.59|12838.51|12838.51|12842.49|12842.49|12829.59|12829.59|0
1708954500000|2024-02-26 13:35:00|12838.96|12838.96|12884.94|12884.94|12884.94|12884.94|12838.96|12838.96|0
1708954800000|2024-02-26 13:40:00|12886.05|12886.05|12887.64|12887.64|12889.02|12889.02|12883.13|12883.13|0
1708955100000|2024-02-26 13:45:00|12886.84|12886.84|12877.07|12877.07|12887.06|12887.06|12877.07|12877.07|0
1708955400000|2024-02-26 13:50:00|12876.26|12876.26|12886.5|12886.5|12887.97|12887.97|12876.26|12876.26|0
1708955700000|2024-02-26 13:55:00|12885.69|12885.69|12889.2|12889.2|12890.01|12890.01|12879.25|12879.25|0
1708956000000|2024-02-26 14:00:00|12889.65|12889.65|12886.3|12886.3|12898.25|12898.25|12882.72|12882.72|0
1708956300000|2024-02-26 14:05:00|12885.85|12885.85|12890.91|12890.91|12890.91|12890.91|12884.41|12884.41|0
1708956600000|2024-02-26 14:10:00|12891.53|12891.53|12892.1|12892.1|12900.21|12900.21|12891.53|12891.53|0
1708956900000|2024-02-26 14:15:00|12891.2|12891.2|12888.27|12888.27|12894.46|12894.46|12887.65|12887.65|0
1708957200000|2024-02-26 14:20:00|12890.69|12890.69|12881.93|12881.93|12892.67|12892.67|12881.44|12881.44|0
1708957500000|2024-02-26 14:25:00|12883.52|12883.52|12886.04|12886.04|12887.42|12887.42|12883.26|12883.26|0
1708957800000|2024-02-26 14:30:00|12885.23|12885.23|12901.94|12901.94|12901.94|12901.94|12881.93|12881.93|0
1708958100000|2024-02-26 14:35:00|12902.39|12902.39|12911.71|12911.71|12913.87|12913.87|12896.76|12896.76|0
1708958400000|2024-02-26 14:40:00|12910.12|12910.12|12906.72|12906.72|12913.05|12913.05|12902.91|12902.91|0
1708958700000|2024-02-26 14:45:00|12908.18|12908.18|12907.81|12907.81|12912.2|12912.2|12903.04|12903.04|0
1708959000000|2024-02-26 14:50:00|12909.25|12909.25|12921.78|12921.78|12921.78|12921.78|12909.25|12909.25|0
1708959300000|2024-02-26 14:55:00|12920.97|12920.97|12909.18|12909.18|12920.97|12920.97|12909.18|12909.18|0
1708959600000|2024-02-26 15:00:00|12908.45|12908.45|12905.39|12905.39|12909.41|12909.41|12897.39|12897.39|0
1708959900000|2024-02-26 15:05:00|12906.12|12906.12|12913.68|12913.68|12913.68|12913.68|12906.12|12906.12|0
1708960200000|2024-02-26 15:10:00|12914.16|12914.16|12924.17|12924.17|12927.48|12927.48|12914.16|12914.16|0
1708960500000|2024-02-26 15:15:00|12925.97|12925.97|12934.81|12934.81|12936.67|12936.67|12923.6|12923.6|0
1708960800000|2024-02-26 15:20:00|12934.36|12934.36|12938.79|12938.79|12940.23|12940.23|12934.36|12934.36|0
1708961100000|2024-02-26 15:25:00|12937.44|12937.44|12930.13|12930.13|12937.44|12937.44|12928.21|12928.21|0
1708961400000|2024-02-26 15:30:00|12931.75|12931.75|12948.97|12948.97|12953.92|12953.92|12931.59|12931.59|0
1708961700000|2024-02-26 15:35:00|12948.35|12948.35|12942.03|12942.03|12948.8|12948.8|12941.07|12941.07|0
1708962000000|2024-02-26 15:40:00|12944.26|12944.26|12923.5|12923.5|12944.26|12944.26|12922.75|12922.75|0
1708962300000|2024-02-26 15:45:00|12923.05|12923.05|12913.02|12913.02|12923.05|12923.05|12908.95|12908.95|0
1708962600000|2024-02-26 15:50:00|12911.55|12911.55|12921.51|12921.51|12922.47|12922.47|12906.43|12906.43|0
1708962900000|2024-02-26 15:55:00|12921.06|12921.06|12902.03|12902.03|12921.06|12921.06|12899.47|12899.47|0
1708963200000|2024-02-26 16:00:00|12902.25|12902.25|12908.42|12908.42|12910.13|12910.13|12901.97|12901.97|0
1708963500000|2024-02-26 16:05:00|12907.94|12907.94|12897.7|12897.7|12907.94|12907.94|12894.45|12894.45|0
1708963800000|2024-02-26 16:10:00|12898.66|12898.66|12901.09|12901.09|12903.51|12903.51|12895.68|12895.68|0
1708964100000|2024-02-26 16:15:00|12900.29|12900.29|12898.56|12898.56|12900.9|12900.9|12896.26|12896.26|0
1708964400000|2024-02-26 16:20:00|12901.26|12901.26|12899.93|12899.93|12905.47|12905.47|12897.67|12897.67|0
1708964700000|2024-02-26 16:25:00|12899.12|12899.12|12907.32|12907.32|12907.77|12907.77|12897.58|12897.58|0
1709021700000|2024-02-27 08:15:00|12857.25|12857.25|12865.2|12865.2|12865.2|12865.2|12856.96|12856.96|0
1709022000000|2024-02-27 08:20:00|12864.09|12864.09|12868.72|12868.72|12873.41|12873.41|12864.09|12864.09|0
1709022300000|2024-02-27 08:25:00|12872.41|12872.41|12896.22|12896.22|12896.22|12896.22|12872.41|12872.41|0
1709022600000|2024-02-27 08:30:00|12895.49|12895.49|12891.02|12891.02|12895.83|12895.83|12887.97|12887.97|0
1709022900000|2024-02-27 08:35:00|12892.13|12892.13|12863.89|12863.89|12894.34|12894.34|12863.89|12863.89|0
1709023200000|2024-02-27 08:40:00|12863.09|12863.09|12825.73|12825.73|12865.41|12865.41|12823.21|12823.21|0
1709023500000|2024-02-27 08:45:00|12824.62|12824.62|12812.12|12812.12|12828.35|12828.35|12806.87|12806.87|0
1709023800000|2024-02-27 08:50:00|12811.21|12811.21|12792.26|12792.26|12812.66|12812.66|12791.81|12791.81|0
1709024100000|2024-02-27 08:55:00|12792.71|12792.71|12775.14|12775.14|12792.71|12792.71|12774.69|12774.69|0
1709024400000|2024-02-27 09:00:00|12774.69|12774.69|12782.13|12782.13|12784.34|12784.34|12772.92|12772.92|0
1709024700000|2024-02-27 09:05:00|12783.25|12783.25|12791.11|12791.11|12792.91|12792.91|12781.57|12781.57|0
1709025000000|2024-02-27 09:10:00|12792.55|12792.55|12801.73|12801.73|12802.54|12802.54|12789.68|12789.68|0
1709025300000|2024-02-27 09:15:00|12804.44|12804.44|12805.68|12805.68|12807.9|12807.9|12803.45|12803.45|0
1709025600000|2024-02-27 09:20:00|12807.87|12807.87|12818.69|12818.69|12822.42|12822.42|12807.87|12807.87|0
1709025900000|2024-02-27 09:25:00|12816.84|12816.84|12810.3|12810.3|12819.26|12819.26|12810.3|12810.3|0
1709026200000|2024-02-27 09:30:00|12811.98|12811.98|12819.15|12819.15|12819.96|12819.96|12811.98|12811.98|0
1709026500000|2024-02-27 09:35:00|12818.34|12818.34|12823.63|12823.63|12825.54|12825.54|12817.23|12817.23|0
1709026800000|2024-02-27 09:40:00|12822.51|12822.51|12825.78|12825.78|12825.78|12825.78|12821.71|12821.71|0
1709027100000|2024-02-27 09:45:00|12824.97|12824.97|12827.14|12827.14|12830.18|12830.18|12820.51|12820.51|0
1709027400000|2024-02-27 09:50:00|12825.43|12825.43|12824.4|12824.4|12825.43|12825.43|12818.86|12818.86|0
1709027700000|2024-02-27 09:55:00|12823.5|12823.5|12820.42|12820.42|12824.97|12824.97|12819.55|12819.55|0
1709028000000|2024-02-27 10:00:00|12821.23|12821.23|12850.97|12850.97|12851.69|12851.69|12821.23|12821.23|0
1709028300000|2024-02-27 10:05:00|12849.51|12849.51|12856.53|12856.53|12860.07|12860.07|12847.34|12847.34|0
1709028600000|2024-02-27 10:10:00|12856.05|12856.05|12858.87|12858.87|12860.64|12860.64|12851.99|12851.99|0
1709028900000|2024-02-27 10:15:00|12857.9|12857.9|12852.63|12852.63|12859.44|12859.44|12851.7|12851.7|0
1709029200000|2024-02-27 10:20:00|12853.36|12853.36|12860.89|12860.89|12860.89|12860.89|12853.36|12853.36|0
1709029500000|2024-02-27 10:25:00|12861.7|12861.7|12859.59|12859.59|12861.7|12861.7|12858.7|12858.7|0
1709029800000|2024-02-27 10:30:00|12858.62|12858.62|12855.72|12855.72|12860.04|12860.04|12855.72|12855.72|0
1709030100000|2024-02-27 10:35:00|12854.26|12854.26|12853.6|12853.6|12855.64|12855.64|12852.1|12852.1|0
1709030400000|2024-02-27 10:40:00|12855.21|12855.21|12857.61|12857.61|12858.52|12858.52|12855.21|12855.21|0
1709030700000|2024-02-27 10:45:00|12857.16|12857.16|12850.67|12850.67|12857.16|12857.16|12850.67|12850.67|0
1709031000000|2024-02-27 10:50:00|12850.57|12850.57|12861.9|12861.9|12861.9|12861.9|12850.57|12850.57|0
1709031300000|2024-02-27 10:55:00|12861.17|12861.17|12874.92|12874.92|12875.88|12875.88|12861.17|12861.17|0
1709031600000|2024-02-27 11:00:00|12876.13|12876.13|12865.69|12865.69|12877.99|12877.99|12864.08|12864.08|0
1709031900000|2024-02-27 11:05:00|12865.21|12865.21|12860.47|12860.47|12866.83|12866.83|12860.47|12860.47|0
1709032200000|2024-02-27 11:10:00|12860.96|12860.96|12844.27|12844.27|12862.09|12862.09|12844.27|12844.27|0
1709032500000|2024-02-27 11:15:00|12844.76|12844.76|12837.29|12837.29|12846.17|12846.17|12836.08|12836.08|0
1709032800000|2024-02-27 11:20:00|12837.78|12837.78|12830.53|12830.53|12839.87|12839.87|12830.08|12830.08|0
1709033100000|2024-02-27 11:25:00|12829.57|12829.57|12820.48|12820.48|12834.18|12834.18|12815.21|12815.21|0
1709033400000|2024-02-27 11:30:00|12821.22|12821.22|12822.72|12822.72|12826.56|12826.56|12820.99|12820.99|0
1709033700000|2024-02-27 11:35:00|12825.2|12825.2|12829.4|12829.4|12829.4|12829.4|12824.81|12824.81|0
1709034000000|2024-02-27 11:40:00|12828.59|12828.59|12828.43|12828.43|12830.66|12830.66|12827.41|12827.41|0
1709034300000|2024-02-27 11:45:00|12828.91|12828.91|12833.87|12833.87|12834.32|12834.32|12828.46|12828.46|0
1709034600000|2024-02-27 11:50:00|12834.1|12834.1|12840.39|12840.39|12841.29|12841.29|12833.71|12833.71|0
1709034900000|2024-02-27 11:55:00|12841.5|12841.5|12831.98|12831.98|12843.42|12843.42|12831.98|12831.98|0
1709035200000|2024-02-27 12:00:00|12830.75|12830.75|12814.87|12814.87|12830.75|12830.75|12813.28|12813.28|0
1709035500000|2024-02-27 12:05:00|12813.76|12813.76|12801.46|12801.46|12813.76|12813.76|12801.46|12801.46|0
1709035800000|2024-02-27 12:10:00|12800.65|12800.65|12799.17|12799.17|12800.65|12800.65|12798.29|12798.29|0
1709036100000|2024-02-27 12:15:00|12797.58|12797.58|12793.94|12793.94|12799.17|12799.17|12790.54|12790.54|0
1709036400000|2024-02-27 12:20:00|12794.84|12794.84|12782.24|12782.24|12794.84|12794.84|12782.24|12782.24|0
1709036700000|2024-02-27 12:25:00|12781.51|12781.51|12781.97|12781.97|12783.83|12783.83|12779.75|12779.75|0
1709037000000|2024-02-27 12:30:00|12782.78|12782.78|12785.3|12785.3|12785.3|12785.3|12781.21|12781.21|0
1709037300000|2024-02-27 12:35:00|12786.89|12786.89|12790.18|12790.18|12790.96|12790.96|12786.89|12786.89|0
1709037600000|2024-02-27 12:40:00|12792.41|12792.41|12789.22|12789.22|12796.82|12796.82|12789.22|12789.22|0
1709037900000|2024-02-27 12:45:00|12788.41|12788.41|12781.06|12781.06|12788.41|12788.41|12781.06|12781.06|0
1709038200000|2024-02-27 12:50:00|12776.06|12776.06|12774.3|12774.3|12776.06|12776.06|12772.33|12772.33|0
1709038500000|2024-02-27 12:55:00|12773.84|12773.84|12776.05|12776.05|12776.5|12776.5|12773.11|12773.11|0
1709038800000|2024-02-27 13:00:00|12776.86|12776.86|12773.08|12773.08|12779.38|12779.38|12772.47|12772.47|0
1709039100000|2024-02-27 13:05:00|12771.49|12771.49|12770.09|12770.09|12772.11|12772.11|12766.85|12766.85|0
1709039400000|2024-02-27 13:10:00|12770.9|12770.9|12769.01|12769.01|12773.72|12773.72|12766.56|12766.56|0
1709039700000|2024-02-27 13:15:00|12770.24|12770.24|12766.33|12766.33|12771.79|12771.79|12766.33|12766.33|0
1709040000000|2024-02-27 13:20:00|12766.78|12766.78|12756.24|12756.24|12768.91|12768.91|12756.22|12756.22|0
1709040300000|2024-02-27 13:25:00|12753.06|12753.06|12754.24|12754.24|12760.58|12760.58|12745.55|12745.55|0
1709040600000|2024-02-27 13:30:00|12755.71|12755.71|12751.47|12751.47|12758.27|12758.27|12751.47|12751.47|0
1709040900000|2024-02-27 13:35:00|12750.57|12750.57|12748.48|12748.48|12752.58|12752.58|12748.48|12748.48|0
1709041200000|2024-02-27 13:40:00|12746.68|12746.68|12728.79|12728.79|12746.68|12746.68|12725.3|12725.3|0
1709041500000|2024-02-27 13:45:00|12730.98|12730.98|12724.11|12724.11|12734.89|12734.89|12721.74|12721.74|0
1709041800000|2024-02-27 13:50:00|12725.01|12725.01|12718.04|12718.04|12725.01|12725.01|12713.96|12713.96|0
1709042100000|2024-02-27 13:55:00|12716.6|12716.6|12731.81|12731.81|12731.81|12731.81|12711.66|12711.66|0
1709042400000|2024-02-27 14:00:00|12731.32|12731.32|12728.97|12728.97|12734.41|12734.41|12722.91|12722.91|0
1709042700000|2024-02-27 14:05:00|12728.49|12728.49|12720.65|12720.65|12728.49|12728.49|12719.36|12719.36|0
1709043000000|2024-02-27 14:10:00|12721.55|12721.55|12718.25|12718.25|12721.55|12721.55|12717.35|12717.35|0
1709043300000|2024-02-27 14:15:00|12720.32|12720.32|12715.61|12715.61|12725.76|12725.76|12715.53|12715.53|0
1709043600000|2024-02-27 14:20:00|12717.22|12717.22|12710.81|12710.81|12717.67|12717.67|12710.81|12710.81|0
1709043900000|2024-02-27 14:25:00|12708.59|12708.59|12707.27|12707.27|12708.73|12708.73|12705.07|12705.07|0
1709044200000|2024-02-27 14:30:00|12706.78|12706.78|12711.18|12711.18|12714.9|12714.9|12706.46|12706.46|0
1709044500000|2024-02-27 14:35:00|12710.73|12710.73|12696.9|12696.9|12710.73|12710.73|12693.7|12693.7|0
1709044800000|2024-02-27 14:40:00|12697.38|12697.38|12720.18|12720.18|12720.68|12720.68|12697.38|12697.38|0
1709045100000|2024-02-27 14:45:00|12720.66|12720.66|12739.43|12739.43|12739.43|12739.43|12718.25|12718.25|0
1709045400000|2024-02-27 14:50:00|12738.98|12738.98|12752.69|12752.69|12756.59|12756.59|12737.22|12737.22|0
1709045700000|2024-02-27 14:55:00|12751.79|12751.79|12736.15|12736.15|12754.61|12754.61|12735.09|12735.09|0
1709046000000|2024-02-27 15:00:00|12735.54|12735.54|12744.12|12744.12|12744.93|12744.93|12730.46|12730.46|0
1709046300000|2024-02-27 15:05:00|12747.05|12747.05|12762.44|12762.44|12762.9|12762.9|12747.05|12747.05|0
1709046600000|2024-02-27 15:10:00|12760.6|12760.6|12763.68|12763.68|12763.68|12763.68|12755.78|12755.78|0
1709046900000|2024-02-27 15:15:00|12764.58|12764.58|12785.93|12785.93|12786.55|12786.55|12764.58|12764.58|0
1709047200000|2024-02-27 15:20:00|12785.48|12785.48|12785.83|12785.83|12788.93|12788.93|12782.73|12782.73|0
1709047500000|2024-02-27 15:25:00|12784.87|12784.87|12780.5|12780.5|12786.09|12786.09|12779.15|12779.15|0
1709047800000|2024-02-27 15:30:00|12779.15|12779.15|12774.13|12774.13|12781.7|12781.7|12773.32|12773.32|0
1709048100000|2024-02-27 15:35:00|12775.09|12775.09|12786.83|12786.83|12788.3|12788.3|12775.09|12775.09|0
1709048400000|2024-02-27 15:40:00|12786.22|12786.22|12777.81|12777.81|12786.83|12786.83|12777.81|12777.81|0
1709048700000|2024-02-27 15:45:00|12776.58|12776.58|12777.82|12777.82|12785.59|12785.59|12775.96|12775.96|0
1709049000000|2024-02-27 15:50:00|12777.37|12777.37|12779.42|12779.42|12779.42|12779.42|12773.94|12773.94|0
1709049300000|2024-02-27 15:55:00|12779.87|12779.87|12780.87|12780.87|12781.94|12781.94|12777.39|12777.39|0
1709049600000|2024-02-27 16:00:00|12781.6|12781.6|12769.69|12769.69|12782.53|12782.53|12768.96|12768.96|0
1709049900000|2024-02-27 16:05:00|12768.58|12768.58|12766.36|12766.36|12768.58|12768.58|12763.18|12763.18|0
1709050200000|2024-02-27 16:10:00|12766.84|12766.84|12778.33|12778.33|12778.33|12778.33|12765.25|12765.25|0
1709050500000|2024-02-27 16:15:00|12777.88|12777.88|12789.7|12789.7|12790.46|12790.46|12777.88|12777.88|0
1709050800000|2024-02-27 16:20:00|12790.54|12790.54|12794.05|12794.05|12796.97|12796.97|12788.38|12788.38|0
1709051100000|2024-02-27 16:25:00|12793.57|12793.57|12801.52|12801.52|12802.25|12802.25|12789.23|12789.23|0
1709108100000|2024-02-28 08:15:00|12604.55|12604.55|12629.95|12629.95|12659.36|12659.36|12604.55|12604.55|0
1709108400000|2024-02-28 08:20:00|12631.3|12631.3|12627.61|12627.61|12635.62|12635.62|12595.39|12595.39|0
1709108700000|2024-02-28 08:25:00|12628.42|12628.42|12643.6|12643.6|12643.6|12643.6|12628.42|12628.42|0
1709109000000|2024-02-28 08:30:00|12644.21|12644.21|12590.78|12590.78|12651.89|12651.89|12590.78|12590.78|0
1709109300000|2024-02-28 08:35:00|12594.01|12594.01|12636.08|12636.08|12643.3|12643.3|12593.73|12593.73|0
1709109600000|2024-02-28 08:40:00|12636.89|12636.89|12622.76|12622.76|12636.89|12636.89|12598.96|12598.96|0
1709109900000|2024-02-28 08:45:00|12622.03|12622.03|12618.01|12618.01|12638.1|12638.1|12616.78|12616.78|0
1709110200000|2024-02-28 08:50:00|12614.67|12614.67|12592.68|12592.68|12614.67|12614.67|12587.93|12587.93|0
1709110500000|2024-02-28 08:55:00|12593.49|12593.49|12577.77|12577.77|12593.49|12593.49|12577.25|12577.25|0
1709110800000|2024-02-28 09:00:00|12578.58|12578.58|12586.78|12586.78|12587.59|12587.59|12560.65|12560.65|0
1709111100000|2024-02-28 09:05:00|12585.97|12585.97|12575.59|12575.59|12586.69|12586.69|12572.45|12572.45|0
1709111400000|2024-02-28 09:10:00|12573.19|12573.19|12571.35|12571.35|12576.12|12576.12|12566.84|12566.84|0
1709111700000|2024-02-28 09:15:00|12572.47|12572.47|12577.47|12577.47|12580.72|12580.72|12568.77|12568.77|0
1709112000000|2024-02-28 09:20:00|12576.73|12576.73|12587.13|12587.13|12587.13|12587.13|12563.38|12563.38|0
1709112300000|2024-02-28 09:25:00|12588.94|12588.94|12593.67|12593.67|12599.96|12599.96|12588.94|12588.94|0
1709112600000|2024-02-28 09:30:00|12594.15|12594.15|12591.62|12591.62|12599.4|12599.4|12589.42|12589.42|0
1709112900000|2024-02-28 09:35:00|12589.79|12589.79|12595.02|12595.02|12604|12604|12587.32|12587.32|0
1709113200000|2024-02-28 09:40:00|12594.06|12594.06|12616.3|12616.3|12616.3|12616.3|12593.61|12593.61|0
1709113500000|2024-02-28 09:45:00|12614.86|12614.86|12602.86|12602.86|12615.06|12615.06|12598.77|12598.77|0
1709113800000|2024-02-28 09:50:00|12603.67|12603.67|12622.59|12622.59|12622.59|12622.59|12603.67|12603.67|0
1709114100000|2024-02-28 09:55:00|12621.12|12621.12|12641.49|12641.49|12644.98|12644.98|12621.12|12621.12|0
1709114400000|2024-02-28 10:00:00|12643.08|12643.08|12636.38|12636.38|12645.77|12645.77|12634.18|12634.18|0
1709114700000|2024-02-28 10:05:00|12635.65|12635.65|12641.92|12641.92|12642.65|12642.65|12634.01|12634.01|0
1709115000000|2024-02-28 10:10:00|12641.19|12641.19|12636.35|12636.35|12643.62|12643.62|12634.29|12634.29|0
1709115300000|2024-02-28 10:15:00|12637.16|12637.16|12644.63|12644.63|12645.55|12645.55|12637.16|12637.16|0
1709115600000|2024-02-28 10:20:00|12645.36|12645.36|12659.72|12659.72|12662|12662|12645.36|12645.36|0
1709115900000|2024-02-28 10:25:00|12658.99|12658.99|12664.59|12664.59|12669.24|12669.24|12657.21|12657.21|0
1709116200000|2024-02-28 10:30:00|12663.69|12663.69|12627.17|12627.17|12663.69|12663.69|12627.17|12627.17|0
1709116500000|2024-02-28 10:35:00|12626.05|12626.05|12622.38|12622.38|12639.03|12639.03|12622.38|12622.38|0
1709116800000|2024-02-28 10:40:00|12619.22|12619.22|12601.11|12601.11|12619.22|12619.22|12599.49|12599.49|0
1709117100000|2024-02-28 10:45:00|12600.21|12600.21|12618.14|12618.14|12618.37|12618.37|12597.05|12597.05|0
1709117400000|2024-02-28 10:50:00|12618.87|12618.87|12598.99|12598.99|12623.49|12623.49|12598.99|12598.99|0
1709117700000|2024-02-28 10:55:00|12598.26|12598.26|12620.41|12620.41|12620.41|12620.41|12597.8|12597.8|0
1709118000000|2024-02-28 11:00:00|12621.31|12621.31|12617.55|12617.55|12621.31|12621.31|12613.52|12613.52|0
1709118300000|2024-02-28 11:05:00|12619.75|12619.75|12633.27|12633.27|12636.45|12636.45|12619.75|12619.75|0
1709118600000|2024-02-28 11:10:00|12632.54|12632.54|12648.65|12648.65|12651.45|12651.45|12632.54|12632.54|0
1709118900000|2024-02-28 11:15:00|12649.38|12649.38|12652.13|12652.13|12656.24|12656.24|12649.38|12649.38|0
1709119200000|2024-02-28 11:20:00|12649.2|12649.2|12657.4|12657.4|12658.13|12658.13|12648.84|12648.84|0
1709119500000|2024-02-28 11:25:00|12656.66|12656.66|12641.17|12641.17|12657.4|12657.4|12641.17|12641.17|0
1709119800000|2024-02-28 11:30:00|12640.72|12640.72|12648.03|12648.03|12648.83|12648.83|12640.72|12640.72|0
1709120100000|2024-02-28 11:35:00|12645.83|12645.83|12642.66|12642.66|12646.79|12646.79|12634.31|12634.31|0
1709120400000|2024-02-28 11:40:00|12641.04|12641.04|12642.33|12642.33|12643.96|12643.96|12639.35|12639.35|0
1709120700000|2024-02-28 11:45:00|12643.44|12643.44|12649.4|12649.4|12655.39|12655.39|12643.44|12643.44|0
1709121000000|2024-02-28 11:50:00|12647.2|12647.2|12652.23|12652.23|12653.69|12653.69|12647.2|12647.2|0
1709121300000|2024-02-28 11:55:00|12651.49|12651.49|12638.37|12638.37|12651.49|12651.49|12634.76|12634.76|0
1709121600000|2024-02-28 12:00:00|12639.18|12639.18|12632.66|12632.66|12640.98|12640.98|12632.66|12632.66|0
1709121900000|2024-02-28 12:05:00|12633.47|12633.47|12607.85|12607.85|12633.47|12633.47|12607.85|12607.85|0
1709122200000|2024-02-28 12:10:00|12606|12606|12604.28|12604.28|12606|12606|12600.7|12600.7|0
1709122500000|2024-02-28 12:15:00|12605.74|12605.74|12595.54|12595.54|12607.28|12607.28|12595.09|12595.09|0
1709122800000|2024-02-28 12:20:00|12597.74|12597.74|12583.9|12583.9|12597.74|12597.74|12578.46|12578.46|0
1709123100000|2024-02-28 12:25:00|12583.02|12583.02|12587.71|12587.71|12590.44|12590.44|12582.21|12582.21|0
1709123400000|2024-02-28 12:30:00|12586.01|12586.01|12581.56|12581.56|12586.01|12586.01|12578.16|12578.16|0
1709123700000|2024-02-28 12:35:00|12580.83|12580.83|12584.62|12584.62|12585.81|12585.81|12579.21|12579.21|0
1709124000000|2024-02-28 12:40:00|12584.46|12584.46|12574.97|12574.97|12584.46|12584.46|12572.63|12572.63|0
1709124300000|2024-02-28 12:45:00|12571.26|12571.26|12564.48|12564.48|12571.26|12571.26|12561.75|12561.75|0
1709124600000|2024-02-28 12:50:00|12563.25|12563.25|12548.4|12548.4|12565.33|12565.33|12544.81|12544.81|0
1709124900000|2024-02-28 12:55:00|12549.99|12549.99|12560.65|12560.65|12560.65|12560.65|12549.99|12549.99|0
1709125200000|2024-02-28 13:00:00|12558.14|12558.14|12563.48|12563.48|12563.48|12563.48|12552.35|12552.35|0
1709125500000|2024-02-28 13:05:00|12565.55|12565.55|12560.92|12560.92|12565.93|12565.93|12560.92|12560.92|0
1709125800000|2024-02-28 13:10:00|12559.45|12559.45|12540.92|12540.92|12561.78|12561.78|12540.92|12540.92|0
1709126100000|2024-02-28 13:15:00|12539.33|12539.33|12520.54|12520.54|12547.72|12547.72|12520.54|12520.54|0
1709126400000|2024-02-28 13:20:00|12517.36|12517.36|12497.72|12497.72|12517.36|12517.36|12497.03|12497.03|0
1709126700000|2024-02-28 13:25:00|12497.5|12497.5|12498.71|12498.71|12498.71|12498.71|12492.27|12492.27|0
1709127000000|2024-02-28 13:30:00|12496.51|12496.51|12490.62|12490.62|12507.47|12507.47|12488.73|12488.73|0
1709127300000|2024-02-28 13:35:00|12491.1|12491.1|12509.32|12509.32|12509.32|12509.32|12482.86|12482.86|0
1709127600000|2024-02-28 13:40:00|12508.59|12508.59|12533.74|12533.74|12534.09|12534.09|12508.59|12508.59|0
1709127900000|2024-02-28 13:45:00|12533.01|12533.01|12522.67|12522.67|12537.62|12537.62|12519.64|12519.64|0
1709128200000|2024-02-28 13:50:00|12521.98|12521.98|12515.29|12515.29|12523.52|12523.52|12513.83|12513.83|0
1709128500000|2024-02-28 13:55:00|12514.56|12514.56|12517.37|12517.37|12518.5|12518.5|12505.89|12505.89|0
1709128800000|2024-02-28 14:00:00|12516.92|12516.92|12526.94|12526.94|12528.58|12528.58|12515.38|12515.38|0
1709129100000|2024-02-28 14:05:00|12528.29|12528.29|12520.04|12520.04|12528.29|12528.29|12518.26|12518.26|0
1709129400000|2024-02-28 14:10:00|12520.65|12520.65|12512.43|12512.43|12521.55|12521.55|12512.43|12512.43|0
1709129700000|2024-02-28 14:15:00|12510.81|12510.81|12509.29|12509.29|12513.41|12513.41|12507.23|12507.23|0
1709130000000|2024-02-28 14:20:00|12508.55|12508.55|12483.21|12483.21|12509.36|12509.36|12483.21|12483.21|0
1709130300000|2024-02-28 14:25:00|12482.48|12482.48|12463.85|12463.85|12483.04|12483.04|12463.85|12463.85|0
1709130600000|2024-02-28 14:30:00|12458.62|12458.62|12445.2|12445.2|12464.68|12464.68|12437.63|12437.63|0
1709130900000|2024-02-28 14:35:00|12445.93|12445.93|12477.74|12477.74|12482.79|12482.79|12445.93|12445.93|0
1709131200000|2024-02-28 14:40:00|12478.55|12478.55|12468.58|12468.58|12482.5|12482.5|12468.58|12468.58|0
1709131500000|2024-02-28 14:45:00|12469.49|12469.49|12502.59|12502.59|12504.83|12504.83|12469.49|12469.49|0
1709131800000|2024-02-28 14:50:00|12504.2|12504.2|12501.73|12501.73|12511.72|12511.72|12501.73|12501.73|0
1709132100000|2024-02-28 14:55:00|12501|12501|12511.6|12511.6|12511.6|12511.6|12500.27|12500.27|0
1709132400000|2024-02-28 15:00:00|12511.15|12511.15|12515.82|12515.82|12518.81|12518.81|12509.91|12509.91|0
1709132700000|2024-02-28 15:05:00|12516.72|12516.72|12503.23|12503.23|12517.45|12517.45|12498.97|12498.97|0
1709133000000|2024-02-28 15:10:00|12504.35|12504.35|12520.62|12520.62|12524.14|12524.14|12504.35|12504.35|0
1709133300000|2024-02-28 15:15:00|12519.5|12519.5|12511.35|12511.35|12519.5|12519.5|12510.34|12510.34|0
1709133600000|2024-02-28 15:20:00|12510.74|12510.74|12528.97|12528.97|12532.15|12532.15|12510.74|12510.74|0
1709133900000|2024-02-28 15:25:00|12529.42|12529.42|12512.67|12512.67|12530.63|12530.63|12512.67|12512.67|0
1709134200000|2024-02-28 15:30:00|12512.22|12512.22|12508.49|12508.49|12512.22|12512.22|12502.2|12502.2|0
1709134500000|2024-02-28 15:35:00|12507.76|12507.76|12508.06|12508.06|12517.62|12517.62|12507.33|12507.33|0
1709134800000|2024-02-28 15:40:00|12509.65|12509.65|12508.34|12508.34|12512.28|12512.28|12507.8|12507.8|0
1709135100000|2024-02-28 15:45:00|12507.53|12507.53|12516.17|12516.17|12516.17|12516.17|12503.77|12503.77|0
1709135400000|2024-02-28 15:50:00|12516.65|12516.65|12484.73|12484.73|12516.65|12516.65|12483.31|12483.31|0
1709135700000|2024-02-28 15:55:00|12484|12484|12476.99|12476.99|12489.99|12489.99|12475.17|12475.17|0
1709136000000|2024-02-28 16:00:00|12477.8|12477.8|12482.33|12482.33|12482.78|12482.78|12475.37|12475.37|0
1709136300000|2024-02-28 16:05:00|12482.78|12482.78|12469.52|12469.52|12482.78|12482.78|12465.26|12465.26|0
1709136600000|2024-02-28 16:10:00|12470.25|12470.25|12468.44|12468.44|12470.25|12470.25|12463.5|12463.5|0
1709136900000|2024-02-28 16:15:00|12469.55|12469.55|12502.86|12502.86|12502.86|12502.86|12466.53|12466.53|0
1709137200000|2024-02-28 16:20:00|12503.67|12503.67|12496.97|12496.97|12503.67|12503.67|12495.59|12495.59|0
1709137500000|2024-02-28 16:25:00|12497.42|12497.42|12494.23|12494.23|12498.68|12498.68|12486.98|12486.98|0
1709194500000|2024-02-29 08:15:00|12607.95|12607.95|12573.54|12573.54|12615.04|12615.04|12573.54|12573.54|0
1709194800000|2024-02-29 08:20:00|12573.09|12573.09|12571.43|12571.43|12585.28|12585.28|12568.96|12568.96|0
1709195100000|2024-02-29 08:25:00|12572.24|12572.24|12583.87|12583.87|12593.45|12593.45|12572.24|12572.24|0
1709195400000|2024-02-29 08:30:00|12583.13|12583.13|12568.5|12568.5|12583.87|12583.87|12559.88|12559.88|0
1709195700000|2024-02-29 08:35:00|12569.96|12569.96|12575.57|12575.57|12579.65|12579.65|12565.49|12565.49|0
1709196000000|2024-02-29 08:40:00|12576.26|12576.26|12560.99|12560.99|12579.57|12579.57|12560.26|12560.26|0
1709196300000|2024-02-29 08:45:00|12563.42|12563.42|12564.87|12564.87|12568.02|12568.02|12560.27|12560.27|0
1709196600000|2024-02-29 08:50:00|12564.25|12564.25|12558.21|12558.21|12565.85|12565.85|12553.38|12553.38|0
1709196900000|2024-02-29 08:55:00|12557.73|12557.73|12567|12567|12569.25|12569.25|12552.97|12552.97|0
1709197200000|2024-02-29 09:00:00|12563.82|12563.82|12552.23|12552.23|12563.82|12563.82|12548.09|12548.09|0
1709197500000|2024-02-29 09:05:00|12550.61|12550.61|12563.13|12563.13|12563.13|12563.13|12548.45|12548.45|0
1709197800000|2024-02-29 09:10:00|12563.87|12563.87|12578.32|12578.32|12579.12|12579.12|12558.14|12558.14|0
1709198100000|2024-02-29 09:15:00|12576.7|12576.7|12568.01|12568.01|12576.7|12576.7|12568.01|12568.01|0
1709198400000|2024-02-29 09:20:00|12567.78|12567.78|12561.72|12561.72|12568.26|12568.26|12561.72|12561.72|0
1709198700000|2024-02-29 09:25:00|12560.11|12560.11|12553|12553|12560.56|12560.56|12543.7|12543.7|0
1709199000000|2024-02-29 09:30:00|12554.11|12554.11|12569.94|12569.94|12570.56|12570.56|12553|12553|0
1709199300000|2024-02-29 09:35:00|12570.4|12570.4|12571.73|12571.73|12584.46|12584.46|12568.88|12568.88|0
1709199600000|2024-02-29 09:40:00|12573.2|12573.2|12586.03|12586.03|12586.03|12586.03|12573.2|12573.2|0
1709199900000|2024-02-29 09:45:00|12585.57|12585.57|12585.57|12585.57|12586.02|12586.02|12581.17|12581.17|0
1709200200000|2024-02-29 09:50:00|12587.79|12587.79|12582|12582|12590.16|12590.16|12579.87|12579.87|0
1709200500000|2024-02-29 09:55:00|12584.43|12584.43|12580.47|12580.47|12586.75|12586.75|12580.47|12580.47|0
1709200800000|2024-02-29 10:00:00|12580.95|12580.95|12577.71|12577.71|12581.88|12581.88|12574.6|12574.6|0
1709201100000|2024-02-29 10:05:00|12578.44|12578.44|12576.7|12576.7|12580.62|12580.62|12572.75|12572.75|0
1709201400000|2024-02-29 10:10:00|12577.18|12577.18|12582.47|12582.47|12582.47|12582.47|12575.72|12575.72|0
1709201700000|2024-02-29 10:15:00|12581.01|12581.01|12579.28|12579.28|12581.01|12581.01|12575.54|12575.54|0
1709202000000|2024-02-29 10:20:00|12580.09|12580.09|12589.12|12589.12|12592.45|12592.45|12580.09|12580.09|0
1709202300000|2024-02-29 10:25:00|12587.65|12587.65|12585.6|12585.6|12592.05|12592.05|12585.6|12585.6|0
1709202600000|2024-02-29 10:30:00|12586.05|12586.05|12605.17|12605.17|12605.17|12605.17|12586.05|12586.05|0
1709202900000|2024-02-29 10:35:00|12603.58|12603.58|12603.65|12603.65|12608.39|12608.39|12603.58|12603.58|0
1709203200000|2024-02-29 10:40:00|12603.17|12603.17|12607.95|12607.95|12612.43|12612.43|12601.25|12601.25|0
1709203500000|2024-02-29 10:45:00|12608.4|12608.4|12607.65|12607.65|12609.11|12609.11|12605.28|12605.28|0
1709203800000|2024-02-29 10:50:00|12606.84|12606.84|12598.29|12598.29|12607.8|12607.8|12597.22|12597.22|0
1709204100000|2024-02-29 10:55:00|12597.06|12597.06|12595.2|12595.2|12598.3|12598.3|12591.24|12591.24|0
1709204400000|2024-02-29 11:00:00|12596.11|12596.11|12602.69|12602.69|12603.14|12603.14|12592.22|12592.22|0
1709204700000|2024-02-29 11:05:00|12604.15|12604.15|12622.98|12622.98|12622.98|12622.98|12604.15|12604.15|0
1709205000000|2024-02-29 11:10:00|12622.53|12622.53|12624.61|12624.61|12625.14|12625.14|12622.2|12622.2|0
1709205300000|2024-02-29 11:15:00|12625.09|12625.09|12607.18|12607.18|12625.09|12625.09|12606.52|12606.52|0
1709205600000|2024-02-29 11:20:00|12606.07|12606.07|12605.11|12605.11|12606.07|12606.07|12596.81|12596.81|0
1709205900000|2024-02-29 11:25:00|12603.99|12603.99|12606.23|12606.23|12606.96|12606.96|12603.99|12603.99|0
1709206200000|2024-02-29 11:30:00|12606.68|12606.68|12609.39|12609.39|12610.32|12610.32|12602.86|12602.86|0
1709206500000|2024-02-29 11:35:00|12608.2|12608.2|12615.82|12615.82|12617.36|12617.36|12607.3|12607.3|0
1709206800000|2024-02-29 11:40:00|12616.56|12616.56|12618.72|12618.72|12620.07|12620.07|12616.56|12616.56|0
1709207100000|2024-02-29 11:45:00|12617.82|12617.82|12613.71|12613.71|12617.82|12617.82|12613.57|12613.57|0
1709207400000|2024-02-29 11:50:00|12614.83|12614.83|12622.4|12622.4|12622.76|12622.76|12614.83|12614.83|0
1709207700000|2024-02-29 11:55:00|12621.78|12621.78|12627.56|12627.56|12627.56|12627.56|12618.79|12618.79|0
1709208000000|2024-02-29 12:00:00|12626.94|12626.94|12600.55|12600.55|12627.56|12627.56|12600.55|12600.55|0
1709208300000|2024-02-29 12:05:00|12599.75|12599.75|12597.42|12597.42|12600.48|12600.48|12597.25|12597.25|0
1709208600000|2024-02-29 12:10:00|12595.22|12595.22|12577.12|12577.12|12595.22|12595.22|12575.58|12575.58|0
1709208900000|2024-02-29 12:15:00|12577.6|12577.6|12585.47|12585.47|12586.91|12586.91|12576.79|12576.79|0
1709209200000|2024-02-29 12:20:00|12587.06|12587.06|12587.36|12587.36|12588.7|12588.7|12583.75|12583.75|0
1709209500000|2024-02-29 12:25:00|12587.13|12587.13|12587.82|12587.82|12592.24|12592.24|12587.13|12587.13|0
1709209800000|2024-02-29 12:30:00|12587.01|12587.01|12584.05|12584.05|12587.01|12587.01|12575.58|12575.58|0
1709210100000|2024-02-29 12:35:00|12584.85|12584.85|12589.19|12589.19|12591.35|12591.35|12584.85|12584.85|0
1709210400000|2024-02-29 12:40:00|12592.25|12592.25|12606.89|12606.89|12606.89|12606.89|12592.25|12592.25|0
1709210700000|2024-02-29 12:45:00|12607.51|12607.51|12609.9|12609.9|12611.16|12611.16|12607.1|12607.1|0
1709211000000|2024-02-29 12:50:00|12610.35|12610.35|12613.36|12613.36|12613.43|12613.43|12608.72|12608.72|0
1709211300000|2024-02-29 12:55:00|12617.42|12617.42|12622.59|12622.59|12623.75|12623.75|12616.52|12616.52|0
1709211600000|2024-02-29 13:00:00|12625.52|12625.52|12624.08|12624.08|12627.96|12627.96|12623.27|12623.27|0
1709211900000|2024-02-29 13:05:00|12624.89|12624.89|12640.76|12640.76|12640.76|12640.76|12624.89|12624.89|0
1709212200000|2024-02-29 13:10:00|12640.02|12640.02|12626.35|12626.35|12641.47|12641.47|12624.21|12624.21|0
1709212500000|2024-02-29 13:15:00|12625.24|12625.24|12609.15|12609.15|12625.24|12625.24|12607.45|12607.45|0
1709212800000|2024-02-29 13:20:00|12609.61|12609.61|12619.45|12619.45|12619.45|12619.45|12609.61|12609.61|0
1709213100000|2024-02-29 13:25:00|12620.07|12620.07|12619.17|12619.17|12621.01|12621.01|12618.94|12618.94|0
1709213400000|2024-02-29 13:30:00|12620.64|12620.64|12643.31|12643.31|12652.41|12652.41|12620.64|12620.64|0
1709213700000|2024-02-29 13:35:00|12642.83|12642.83|12651.94|12651.94|12656.54|12656.54|12642.83|12642.83|0
1709214000000|2024-02-29 13:40:00|12651.21|12651.21|12637.05|12637.05|12651.21|12651.21|12636.06|12636.06|0
1709214300000|2024-02-29 13:45:00|12638.02|12638.02|12655.69|12655.69|12656.59|12656.59|12636.17|12636.17|0
1709214600000|2024-02-29 13:50:00|12654.96|12654.96|12681.26|12681.26|12681.26|12681.26|12653.19|12653.19|0
1709214900000|2024-02-29 13:55:00|12680.81|12680.81|12682.21|12682.21|12695.32|12695.32|12677.87|12677.87|0
1709215200000|2024-02-29 14:00:00|12680.29|12680.29|12701.46|12701.46|12701.46|12701.46|12680.29|12680.29|0
1709215500000|2024-02-29 14:05:00|12701.94|12701.94|12712.18|12712.18|12713.35|12713.35|12701.04|12701.04|0
1709215800000|2024-02-29 14:10:00|12713.77|12713.77|12717.41|12717.41|12721.52|12721.52|12713.77|12713.77|0
1709216100000|2024-02-29 14:15:00|12715.94|12715.94|12707.09|12707.09|12716.49|12716.49|12707.09|12707.09|0
1709216400000|2024-02-29 14:20:00|12707.71|12707.71|12714.71|12714.71|12715.04|12715.04|12699.87|12699.87|0
1709216700000|2024-02-29 14:25:00|12713.12|12713.12|12700.29|12700.29|12715.51|12715.51|12699.56|12699.56|0
1709217000000|2024-02-29 14:30:00|12698.52|12698.52|12705.94|12705.94|12706.39|12706.39|12693.1|12693.1|0
1709217300000|2024-02-29 14:35:00|12704.7|12704.7|12744.95|12744.95|12748.64|12748.64|12704.7|12704.7|0
1709217600000|2024-02-29 14:40:00|12745.4|12745.4|12752.59|12752.59|12760.15|12760.15|12740.56|12740.56|0
1709217900000|2024-02-29 14:45:00|12751.78|12751.78|12764.26|12764.26|12767.68|12767.68|12738.46|12738.46|0
1709218200000|2024-02-29 14:50:00|12763.81|12763.81|12774.21|12774.21|12781.82|12781.82|12763.18|12763.18|0
1709218500000|2024-02-29 14:55:00|12772.62|12772.62|12759.41|12759.41|12774.96|12774.96|12759.41|12759.41|0
1709218800000|2024-02-29 15:00:00|12759.89|12759.89|12799.64|12799.64|12808.44|12808.44|12759.66|12759.66|0
1709219100000|2024-02-29 15:05:00|12799.19|12799.19|12778.71|12778.71|12799.19|12799.19|12775.53|12775.53|0
1709219400000|2024-02-29 15:10:00|12778.26|12778.26|12765.97|12765.97|12778.33|12778.33|12765.16|12765.16|0
1709219700000|2024-02-29 15:15:00|12765.52|12765.52|12753.75|12753.75|12765.52|12765.52|12747.07|12747.07|0
1709220000000|2024-02-29 15:20:00|12752.16|12752.16|12759.58|12759.58|12761.2|12761.2|12743.64|12743.64|0
1709220300000|2024-02-29 15:25:00|12760.03|12760.03|12774.22|12774.22|12775.43|12775.43|12760.03|12760.03|0
1709220600000|2024-02-29 15:30:00|12772.63|12772.63|12784.96|12784.96|12791.62|12791.62|12771.82|12771.82|0
1709220900000|2024-02-29 15:35:00|12784.51|12784.51|12806.78|12806.78|12809.39|12809.39|12776.01|12776.01|0
1709221200000|2024-02-29 15:40:00|12807.89|12807.89|12789.06|12789.06|12808.83|12808.83|12789.06|12789.06|0
1709221500000|2024-02-29 15:45:00|12790.65|12790.65|12798.9|12798.9|12801.39|12801.39|12781.24|12781.24|0
1709221800000|2024-02-29 15:50:00|12799.38|12799.38|12803.63|12803.63|12804.92|12804.92|12798.84|12798.84|0
1709222100000|2024-02-29 15:55:00|12805.24|12805.24|12801.03|12801.03|12811.96|12811.96|12793.66|12793.66|0
1709222400000|2024-02-29 16:00:00|12801.84|12801.84|12777|12777|12802.29|12802.29|12775.21|12775.21|0
1709222700000|2024-02-29 16:05:00|12777.8|12777.8|12788.67|12788.67|12790.98|12790.98|12777.8|12777.8|0
1709223000000|2024-02-29 16:10:00|12788.89|12788.89|12785.01|12785.01|12792.83|12792.83|12782.21|12782.21|0
1709223300000|2024-02-29 16:15:00|12784.56|12784.56|12794.92|12794.92|12808.33|12808.33|12784.56|12784.56|0
1709223600000|2024-02-29 16:20:00|12796.03|12796.03|12803.64|12803.64|12808.73|12808.73|12796.03|12796.03|0
1709223900000|2024-02-29 16:25:00|12802.91|12802.91|12799.58|12799.58|12805.28|12805.28|12791.68|12791.68|0
1709280900000|2024-03-01 08:15:00|12889.3|12889.3|12841.24|12841.24|12890.2|12890.2|12841.24|12841.24|0
1709281200000|2024-03-01 08:20:00|12845.73|12845.73|12839.61|12839.61|12847.32|12847.32|12839.61|12839.61|0
1709281500000|2024-03-01 08:25:00|12840.96|12840.96|12809.14|12809.14|12840.96|12840.96|12802.76|12802.76|0
1709281800000|2024-03-01 08:30:00|12807.12|12807.12|12790.52|12790.52|12807.12|12807.12|12790.52|12790.52|0
1709282100000|2024-03-01 08:35:00|12791.77|12791.77|12806.25|12806.25|12806.25|12806.25|12786.83|12786.83|0
1709282400000|2024-03-01 08:40:00|12809.18|12809.18|12819.96|12819.96|12825.7|12825.7|12808.45|12808.45|0
1709282700000|2024-03-01 08:45:00|12820.77|12820.77|12837.59|12837.59|12840.52|12840.52|12820.77|12820.77|0
1709283000000|2024-03-01 08:50:00|12838.5|12838.5|12867.64|12867.64|12867.64|12867.64|12837.69|12837.69|0
1709283300000|2024-03-01 08:55:00|12866.38|12866.38|12876.11|12876.11|12876.11|12876.11|12865.57|12865.57|0
1709283600000|2024-03-01 09:00:00|12878.54|12878.54|12872.78|12872.78|12881.04|12881.04|12871.1|12871.1|0
1709283900000|2024-03-01 09:05:00|12871.55|12871.55|12906.48|12906.48|12908.37|12908.37|12865.79|12865.79|0
1709284200000|2024-03-01 09:10:00|12904.96|12904.96|12892.16|12892.16|12905.62|12905.62|12888.34|12888.34|0
1709284500000|2024-03-01 09:15:00|12894.36|12894.36|12892.37|12892.37|12896.78|12896.78|12886.11|12886.11|0
1709284800000|2024-03-01 09:20:00|12893.27|12893.27|12888.35|12888.35|12896.3|12896.3|12886.23|12886.23|0
1709285100000|2024-03-01 09:25:00|12887.87|12887.87|12882.89|12882.89|12887.87|12887.87|12882.89|12882.89|0
1709285400000|2024-03-01 09:30:00|12884.94|12884.94|12907.94|12907.94|12907.94|12907.94|12880.68|12880.68|0
1709285700000|2024-03-01 09:35:00|12909.55|12909.55|12924.98|12924.98|12926.5|12926.5|12907.22|12907.22|0
1709286000000|2024-03-01 09:40:00|12924.53|12924.53|12935.01|12935.01|12936.37|12936.37|12924.53|12924.53|0
1709286300000|2024-03-01 09:45:00|12934.28|12934.28|12937.59|12937.59|12938.95|12938.95|12926.96|12926.96|0
1709286600000|2024-03-01 09:50:00|12936.78|12936.78|12914.56|12914.56|12936.78|12936.78|12914.56|12914.56|0
1709286900000|2024-03-01 09:55:00|12913.75|12913.75|12899.09|12899.09|12914.56|12914.56|12899.09|12899.09|0
1709287200000|2024-03-01 10:00:00|12898.29|12898.29|12877.63|12877.63|12898.29|12898.29|12875.45|12875.45|0
1709287500000|2024-03-01 10:05:00|12879.88|12879.88|12879.44|12879.44|12887.76|12887.76|12879.44|12879.44|0
1709287800000|2024-03-01 10:10:00|12878.48|12878.48|12864.24|12864.24|12878.48|12878.48|12863.28|12863.28|0
1709288100000|2024-03-01 10:15:00|12862.65|12862.65|12854.16|12854.16|12862.65|12862.65|12849.83|12849.83|0
1709288400000|2024-03-01 10:20:00|12853.68|12853.68|12860.59|12860.59|12861.04|12861.04|12853.68|12853.68|0
1709288700000|2024-03-01 10:25:00|12861.07|12861.07|12864.46|12864.46|12868.25|12868.25|12857.65|12857.65|0
1709289000000|2024-03-01 10:30:00|12863.65|12863.65|12844.57|12844.57|12875.59|12875.59|12844.57|12844.57|0
1709289300000|2024-03-01 10:35:00|12847.46|12847.46|12840.83|12840.83|12848.13|12848.13|12840.83|12840.83|0
1709289600000|2024-03-01 10:40:00|12841.64|12841.64|12824.91|12824.91|12841.64|12841.64|12824.91|12824.91|0
1709289900000|2024-03-01 10:45:00|12825.64|12825.64|12818.66|12818.66|12831.22|12831.22|12817.92|12817.92|0
1709290200000|2024-03-01 10:50:00|12819.39|12819.39|12808.27|12808.27|12819.39|12819.39|12806.98|12806.98|0
1709290500000|2024-03-01 10:55:00|12808.72|12808.72|12813|12813|12813.62|12813.62|12807.1|12807.1|0
1709290800000|2024-03-01 11:00:00|12812.19|12812.19|12813.98|12813.98|12817.41|12817.41|12809.09|12809.09|0
1709291100000|2024-03-01 11:05:00|12814.71|12814.71|12807.46|12807.46|12814.94|12814.94|12807.23|12807.23|0
1709291400000|2024-03-01 11:10:00|12809.05|12809.05|12815.29|12815.29|12815.67|12815.67|12809.05|12809.05|0
1709291700000|2024-03-01 11:15:00|12817|12817|12818.83|12818.83|12819.52|12819.52|12816.97|12816.97|0
1709292000000|2024-03-01 11:20:00|12818.02|12818.02|12817.12|12817.12|12818.02|12818.02|12816.77|12816.77|0
1709292300000|2024-03-01 11:25:00|12816.64|12816.64|12827.5|12827.5|12827.5|12827.5|12816.64|12816.64|0
1709292600000|2024-03-01 11:30:00|12828.62|12828.62|12834.42|12834.42|12834.42|12834.42|12828.62|12828.62|0
1709292900000|2024-03-01 11:35:00|12834.19|12834.19|12840.16|12840.16|12841.82|12841.82|12834.19|12834.19|0
1709293200000|2024-03-01 11:40:00|12839.43|12839.43|12852.2|12852.2|12853.19|12853.19|12834.71|12834.71|0
1709293500000|2024-03-01 11:45:00|12851.58|12851.58|12861.09|12861.09|12864.01|12864.01|12851.58|12851.58|0
1709293800000|2024-03-01 11:50:00|12860.64|12860.64|12860.27|12860.27|12861.09|12861.09|12857.04|12857.04|0
1709294100000|2024-03-01 11:55:00|12861.17|12861.17|12859.53|12859.53|12861.62|12861.62|12855.63|12855.63|0
1709294400000|2024-03-01 12:00:00|12858.63|12858.63|12837.33|12837.33|12858.63|12858.63|12837.33|12837.33|0
1709294700000|2024-03-01 12:05:00|12836.88|12836.88|12846.34|12846.34|12846.34|12846.34|12835.81|12835.81|0
1709295000000|2024-03-01 12:10:00|12844.27|12844.27|12853.91|12853.91|12853.91|12853.91|12842.01|12842.01|0
1709295300000|2024-03-01 12:15:00|12854.36|12854.36|12853.86|12853.86|12863.13|12863.13|12852.27|12852.27|0
1709295600000|2024-03-01 12:20:00|12855.3|12855.3|12858.42|12858.42|12859.32|12859.32|12854.34|12854.34|0
1709295900000|2024-03-01 12:25:00|12860.01|12860.01|12873.62|12873.62|12873.62|12873.62|12860.01|12860.01|0
1709296200000|2024-03-01 12:30:00|12872.72|12872.72|12894.41|12894.41|12894.89|12894.89|12866.76|12866.76|0
1709296500000|2024-03-01 12:35:00|12894.87|12894.87|12927.29|12927.29|12927.29|12927.29|12894.33|12894.33|0
1709296800000|2024-03-01 12:40:00|12928.88|12928.88|12967.65|12967.65|13042.16|13042.16|12928.88|12928.88|0
1709297100000|2024-03-01 12:45:00|12968.46|12968.46|12891|12891|12968.91|12968.91|12891|12891|0
1709297400000|2024-03-01 12:50:00|12890.19|12890.19|12900.1|12900.1|12901.69|12901.69|12882.07|12882.07|0
1709297700000|2024-03-01 12:55:00|12898.51|12898.51|12897.56|12897.56|12904.24|12904.24|12896.04|12896.04|0
1709298000000|2024-03-01 13:00:00|12899.72|12899.72|12889.35|12889.35|12899.72|12899.72|12886.12|12886.12|0
1709298300000|2024-03-01 13:05:00|12890.25|12890.25|12885.57|12885.57|12895.62|12895.62|12885.57|12885.57|0
1709298600000|2024-03-01 13:10:00|12886.06|12886.06|12900.09|12900.09|12900.09|12900.09|12886.06|12886.06|0
1709298900000|2024-03-01 13:15:00|12901.05|12901.05|12884.76|12884.76|12901.05|12901.05|12883.08|12883.08|0
1709299200000|2024-03-01 13:20:00|12883.53|12883.53|12877.95|12877.95|12888.27|12888.27|12874.23|12874.23|0
1709299500000|2024-03-01 13:25:00|12879.47|12879.47|12889.74|12889.74|12890.85|12890.85|12876.77|12876.77|0
1709299800000|2024-03-01 13:30:00|12888.93|12888.93|12912.87|12912.87|12912.87|12912.87|12885.54|12885.54|0
1709300100000|2024-03-01 13:35:00|12913.32|12913.32|12925.83|12925.83|12925.83|12925.83|12910.65|12910.65|0
1709300400000|2024-03-01 13:40:00|12926.73|12926.73|12922.84|12922.84|12927.75|12927.75|12922.84|12922.84|0
1709300700000|2024-03-01 13:45:00|12921.22|12921.22|12929.28|12929.28|12929.28|12929.28|12919.46|12919.46|0
1709301000000|2024-03-01 13:50:00|12930.24|12930.24|12923.45|12923.45|12930.24|12930.24|12923.45|12923.45|0
1709301300000|2024-03-01 13:55:00|12921.62|12921.62|12934.46|12934.46|12934.46|12934.46|12921.62|12921.62|0
1709301600000|2024-03-01 14:00:00|12935.19|12935.19|12937.17|12937.17|12942.97|12942.97|12934.39|12934.39|0
1709301900000|2024-03-01 14:05:00|12937.9|12937.9|12952.87|12952.87|12954.86|12954.86|12937.9|12937.9|0
1709302200000|2024-03-01 14:10:00|12953.6|12953.6|12967.3|12967.3|12968.94|12968.94|12952.82|12952.82|0
1709302500000|2024-03-01 14:15:00|12968.79|12968.79|12960.61|12960.61|12968.79|12968.79|12958.95|12958.95|0
1709302800000|2024-03-01 14:20:00|12961.42|12961.42|12973.53|12973.53|12973.53|12973.53|12961.42|12961.42|0
1709303100000|2024-03-01 14:25:00|12972.72|12972.72|12977.62|12977.62|12978.31|12978.31|12971.2|12971.2|0
1709303400000|2024-03-01 14:30:00|12976.89|12976.89|12969.39|12969.39|12979.54|12979.54|12968.94|12968.94|0
1709303700000|2024-03-01 14:35:00|12970.98|12970.98|12950.43|12950.43|12970.98|12970.98|12946.29|12946.29|0
1709304000000|2024-03-01 14:40:00|12949.53|12949.53|12933.06|12933.06|12949.53|12949.53|12933.06|12933.06|0
1709304300000|2024-03-01 14:45:00|12933.79|12933.79|12924.74|12924.74|12934.9|12934.9|12924.51|12924.51|0
1709304600000|2024-03-01 14:50:00|12923.93|12923.93|12900.82|12900.82|12923.93|12923.93|12900.82|12900.82|0
1709304900000|2024-03-01 14:55:00|12898.97|12898.97|12860.24|12860.24|12898.97|12898.97|12860.24|12860.24|0
1709305200000|2024-03-01 15:00:00|12861.59|12861.59|12879.68|12879.68|12895.2|12895.2|12861.59|12861.59|0
1709305500000|2024-03-01 15:05:00|12880.92|12880.92|12913.81|12913.81|12914.23|12914.23|12878.66|12878.66|0
1709305800000|2024-03-01 15:10:00|12914.71|12914.71|12950.39|12950.39|12952.03|12952.03|12914.71|12914.71|0
1709306100000|2024-03-01 15:15:00|12949.91|12949.91|12965.84|12965.84|12968.51|12968.51|12949.91|12949.91|0
1709306400000|2024-03-01 15:20:00|12966.29|12966.29|12968.15|12968.15|12970.17|12970.17|12963.08|12963.08|0
1709306700000|2024-03-01 15:25:00|12968.6|12968.6|12967.89|12967.89|12978.83|12978.83|12967.89|12967.89|0
1709307000000|2024-03-01 15:30:00|12967.16|12967.16|12972.51|12972.51|12978.12|12978.12|12959.09|12959.09|0
1709307300000|2024-03-01 15:35:00|12972.03|12972.03|12976.11|12976.11|12976.77|12976.77|12972.03|12972.03|0
1709307600000|2024-03-01 15:40:00|12975.3|12975.3|12989.81|12989.81|12990.29|12990.29|12974.5|12974.5|0
1709307900000|2024-03-01 15:45:00|12992.01|12992.01|13003.09|13003.09|13003.99|13003.99|12991.53|12991.53|0
1709308200000|2024-03-01 15:50:00|13002.61|13002.61|13026.13|13026.13|13027.39|13027.39|12999.86|12999.86|0
1709308500000|2024-03-01 15:55:00|13026.58|13026.58|13040.19|13040.19|13040.22|13040.22|13022.4|13022.4|0
1709308800000|2024-03-01 16:00:00|13041|13041|13029.37|13029.37|13042.19|13042.19|13029.02|13029.02|0
1709309100000|2024-03-01 16:05:00|13028.16|13028.16|13047.59|13047.59|13047.59|13047.59|13021.86|13021.86|0
1709309400000|2024-03-01 16:10:00|13048.08|13048.08|13032.02|13032.02|13049.25|13049.25|13030.27|13030.27|0
1709309700000|2024-03-01 16:15:00|13031.07|13031.07|13011.46|13011.46|13035.94|13035.94|13009.66|13009.66|0
1709310000000|2024-03-01 16:20:00|13012.67|13012.67|13025.09|13025.09|13025.82|13025.82|13009.38|13009.38|0
1709310300000|2024-03-01 16:25:00|13024.13|13024.13|13026.26|13026.26|13027.37|13027.37|13020.31|13020.31|0
1709540100000|2024-03-04 08:15:00|12957.82|12957.82|13014.48|13014.48|13016.88|13016.88|12957.82|12957.82|0
1709540400000|2024-03-04 08:20:00|13015.44|13015.44|13001.1|13001.1|13015.44|13015.44|12995.59|12995.59|0
1709540700000|2024-03-04 08:25:00|12999.51|12999.51|12993.05|12993.05|12999.51|12999.51|12993.05|12993.05|0
1709541000000|2024-03-04 08:30:00|12991.59|12991.59|12987.52|12987.52|12992.14|12992.14|12979.69|12979.69|0
1709541300000|2024-03-04 08:35:00|12988|12988|12930.51|12930.51|12988|12988|12930.51|12930.51|0
1709541600000|2024-03-04 08:40:00|12925.66|12925.66|12909.45|12909.45|12925.66|12925.66|12909.45|12909.45|0
1709541900000|2024-03-04 08:45:00|12908.55|12908.55|12902.85|12902.85|12913|12913|12899.62|12899.62|0
1709542200000|2024-03-04 08:50:00|12903.47|12903.47|12927.49|12927.49|12927.49|12927.49|12903.47|12903.47|0
1709542500000|2024-03-04 08:55:00|12926.02|12926.02|12921.23|12921.23|12926.02|12926.02|12921.14|12921.14|0
1709542800000|2024-03-04 09:00:00|12919.62|12919.62|12899.96|12899.96|12920.42|12920.42|12892.12|12892.12|0
1709543100000|2024-03-04 09:05:00|12900.41|12900.41|12894.64|12894.64|12900.41|12900.41|12894.64|12894.64|0
1709543400000|2024-03-04 09:10:00|12896.23|12896.23|12907.96|12907.96|12907.96|12907.96|12895.75|12895.75|0
1709543700000|2024-03-04 09:15:00|12909.58|12909.58|12923.71|12923.71|12923.71|12923.71|12909.58|12909.58|0
1709544000000|2024-03-04 09:20:00|12924.16|12924.16|12925.17|12925.17|12932.58|12932.58|12924.16|12924.16|0
1709544300000|2024-03-04 09:25:00|12926.08|12926.08|12931.11|12931.11|12933.63|12933.63|12926.08|12926.08|0
1709544600000|2024-03-04 09:30:00|12931.92|12931.92|12935.74|12935.74|12942.2|12942.2|12931.92|12931.92|0
1709544900000|2024-03-04 09:35:00|12935|12935|12938.9|12938.9|12939.71|12939.71|12935|12935|0
1709545200000|2024-03-04 09:40:00|12939.87|12939.87|12939.8|12939.8|12942.98|12942.98|12939.71|12939.71|0
1709545500000|2024-03-04 09:45:00|12938.99|12938.99|12951.2|12951.2|12952.66|12952.66|12938.21|12938.21|0
1709545800000|2024-03-04 09:50:00|12949.36|12949.36|12951.3|12951.3|12951.3|12951.3|12944.92|12944.92|0
1709546100000|2024-03-04 09:55:00|12949.69|12949.69|12953.3|12953.3|12953.53|12953.53|12943.92|12943.92|0
1709546400000|2024-03-04 10:00:00|12952.82|12952.82|12952.18|12952.18|12954.84|12954.84|12951.49|12951.49|0
1709546700000|2024-03-04 10:05:00|12951.7|12951.7|12941.23|12941.23|12951.7|12951.7|12941.23|12941.23|0
1709547000000|2024-03-04 10:10:00|12939.64|12939.64|12941.25|12941.25|12941.73|12941.73|12931.47|12931.47|0
1709547300000|2024-03-04 10:15:00|12941.73|12941.73|12952.22|12952.22|12953.03|12953.03|12941.73|12941.73|0
1709547600000|2024-03-04 10:20:00|12952.95|12952.95|12953.95|12953.95|12957.08|12957.08|12950.63|12950.63|0
1709547900000|2024-03-04 10:25:00|12950.88|12950.88|12950.14|12950.14|12950.88|12950.88|12950.14|12950.14|0
1709548200000|2024-03-04 10:30:00|12949.53|12949.53|12952.6|12952.6|12952.6|12952.6|12944.38|12944.38|0
1709548500000|2024-03-04 10:35:00|12959.16|12959.16|12959.73|12959.73|12959.97|12959.97|12957.34|12957.34|0
1709548800000|2024-03-04 10:40:00|12960.54|12960.54|12950.38|12950.38|12964.48|12964.48|12950.38|12950.38|0
1709549100000|2024-03-04 10:45:00|12951.11|12951.11|12942.96|12942.96|12951.92|12951.92|12941.25|12941.25|0
1709549400000|2024-03-04 10:50:00|12941.37|12941.37|12930.72|12930.72|12941.37|12941.37|12929|12929|0
1709549700000|2024-03-04 10:55:00|12930.27|12930.27|12934.05|12934.05|12934.4|12934.4|12930.27|12930.27|0
1709550000000|2024-03-04 11:00:00|12931.08|12931.08|12930.47|12930.47|12931.08|12931.08|12928.81|12928.81|0
1709550300000|2024-03-04 11:05:00|12930.95|12930.95|12918.23|12918.23|12930.95|12930.95|12918.23|12918.23|0
1709550600000|2024-03-04 11:10:00|12917.23|12917.23|12904.54|12904.54|12917.23|12917.23|12904.54|12904.54|0
1709550900000|2024-03-04 11:15:00|12903.07|12903.07|12903.03|12903.03|12903.07|12903.07|12900.99|12900.99|0
1709551200000|2024-03-04 11:20:00|12903.99|12903.99|12903.02|12903.02|12908.05|12908.05|12903.02|12903.02|0
1709551500000|2024-03-04 11:25:00|12902.54|12902.54|12911.82|12911.82|12912.63|12912.63|12902.54|12902.54|0
1709551800000|2024-03-04 11:30:00|12912.63|12912.63|12901.51|12901.51|12912.63|12912.63|12901.06|12901.06|0
1709552100000|2024-03-04 11:35:00|12899.92|12899.92|12896.35|12896.35|12899.92|12899.92|12893.96|12893.96|0
1709552400000|2024-03-04 11:40:00|12895.55|12895.55|12905.37|12905.37|12907.29|12907.29|12895.55|12895.55|0
1709552700000|2024-03-04 11:45:00|12904.56|12904.56|12911.06|12911.06|12911.06|12911.06|12901.76|12901.76|0
1709553000000|2024-03-04 11:50:00|12911.87|12911.87|12912.35|12912.35|12912.35|12912.35|12911.87|12911.87|0
1709553300000|2024-03-04 11:55:00|12912.8|12912.8|12915.28|12915.28|12916.08|12916.08|12911.97|12911.97|0
1709553600000|2024-03-04 12:00:00|12915.73|12915.73|12904.88|12904.88|12915.73|12915.73|12904.88|12904.88|0
1709553900000|2024-03-04 12:05:00|12906.34|12906.34|12898.26|12898.26|12906.34|12906.34|12897.97|12897.97|0
1709554200000|2024-03-04 12:10:00|12898.71|12898.71|12898.22|12898.22|12899.03|12899.03|12898.22|12898.22|0
1709554500000|2024-03-04 12:15:00|12896.09|12896.09|12896.64|12896.64|12897.44|12897.44|12892.89|12892.89|0
1709554800000|2024-03-04 12:20:00|12896.19|12896.19|12893.1|12893.1|12896.19|12896.19|12890.75|12890.75|0
1709555100000|2024-03-04 12:25:00|12894|12894|12913.03|12913.03|12913.45|12913.45|12894|12894|0
1709555400000|2024-03-04 12:30:00|12914.61|12914.61|12908.05|12908.05|12915.68|12915.68|12908.05|12908.05|0
1709555700000|2024-03-04 12:35:00|12907.6|12907.6|12914.43|12914.43|12916.23|12916.23|12904.53|12904.53|0
1709556000000|2024-03-04 12:40:00|12915.16|12915.16|12898.07|12898.07|12916.07|12916.07|12898.07|12898.07|0
1709556300000|2024-03-04 12:45:00|12897.62|12897.62|12890.22|12890.22|12897.62|12897.62|12888.96|12888.96|0
1709556600000|2024-03-04 12:50:00|12890.95|12890.95|12889.34|12889.34|12892.42|12892.42|12889.34|12889.34|0
1709556900000|2024-03-04 12:55:00|12888.53|12888.53|12883.46|12883.46|12888.53|12888.53|12881.67|12881.67|0
1709557200000|2024-03-04 13:00:00|12882.65|12882.65|12883.65|12883.65|12883.76|12883.76|12880.66|12880.66|0
1709557500000|2024-03-04 13:05:00|12884.38|12884.38|12906.11|12906.11|12906.11|12906.11|12884.38|12884.38|0
1709557800000|2024-03-04 13:10:00|12907.47|12907.47|12905.97|12905.97|12907.47|12907.47|12904.59|12904.59|0
1709558100000|2024-03-04 13:15:00|12906.43|12906.43|12902.29|12902.29|12906.43|12906.43|12900.39|12900.39|0
1709558400000|2024-03-04 13:20:00|12901.48|12901.48|12903.62|12903.62|12903.62|12903.62|12897.34|12897.34|0
1709558700000|2024-03-04 13:25:00|12902.03|12902.03|12900.27|12900.27|12902.03|12902.03|12895.58|12895.58|0
1709559000000|2024-03-04 13:30:00|12901.17|12901.17|12898.42|12898.42|12901.65|12901.65|12892.39|12892.39|0
1709559300000|2024-03-04 13:35:00|12895.47|12895.47|12897.19|12897.19|12900.37|12900.37|12893.49|12893.49|0
1709559600000|2024-03-04 13:40:00|12896.45|12896.45|12903.41|12903.41|12903.41|12903.41|12895.75|12895.75|0
1709559900000|2024-03-04 13:45:00|12906.11|12906.11|12906.65|12906.65|12908.67|12908.67|12905.21|12905.21|0
1709560200000|2024-03-04 13:50:00|12905.42|12905.42|12922.31|12922.31|12924.35|12924.35|12905.42|12905.42|0
1709560500000|2024-03-04 13:55:00|12923.04|12923.04|12930.89|12930.89|12932.41|12932.41|12920.45|12920.45|0
1709560800000|2024-03-04 14:00:00|12929.65|12929.65|12921.43|12921.43|12929.65|12929.65|12921.43|12921.43|0
1709561100000|2024-03-04 14:05:00|12923.02|12923.02|12920.78|12920.78|12923.99|12923.99|12920.78|12920.78|0
1709561400000|2024-03-04 14:10:00|12919.66|12919.66|12919.17|12919.17|12921.95|12921.95|12915.72|12915.72|0
1709561700000|2024-03-04 14:15:00|12919.91|12919.91|12922.25|12922.25|12923.84|12923.84|12919.91|12919.91|0
1709562000000|2024-03-04 14:20:00|12921.8|12921.8|12938.24|12938.24|12938.47|12938.47|12919.78|12919.78|0
1709562300000|2024-03-04 14:25:00|12939.05|12939.05|12950.87|12950.87|12950.87|12950.87|12939.05|12939.05|0
1709562600000|2024-03-04 14:30:00|12951.77|12951.77|12961.5|12961.5|12969.07|12969.07|12948.77|12948.77|0
1709562900000|2024-03-04 14:35:00|12962.3|12962.3|12973.14|12973.14|12973.14|12973.14|12961.72|12961.72|0
1709563200000|2024-03-04 14:40:00|12974.73|12974.73|12970.24|12970.24|12974.96|12974.96|12967.91|12967.91|0
1709563500000|2024-03-04 14:45:00|12971.15|12971.15|12954.87|12954.87|12971.31|12971.31|12954.87|12954.87|0
1709563800000|2024-03-04 14:50:00|12953.28|12953.28|12937.99|12937.99|12953.28|12953.28|12935.5|12935.5|0
1709564100000|2024-03-04 14:55:00|12938.47|12938.47|12955.51|12955.51|12955.58|12955.58|12936.86|12936.86|0
1709564400000|2024-03-04 15:00:00|12954.04|12954.04|12967.46|12967.46|12969.78|12969.78|12954.04|12954.04|0
1709564700000|2024-03-04 15:05:00|12966.97|12966.97|12967.64|12967.64|12967.64|12967.64|12960.3|12960.3|0
1709565000000|2024-03-04 15:10:00|12966.68|12966.68|12950|12950|12966.68|12966.68|12950|12950|0
1709565300000|2024-03-04 15:15:00|12950.61|12950.61|12940.83|12940.83|12950.61|12950.61|12937.53|12937.53|0
1709565600000|2024-03-04 15:20:00|12941.57|12941.57|12943.6|12943.6|12943.6|12943.6|12938.1|12938.1|0
1709565900000|2024-03-04 15:25:00|12943.15|12943.15|12940.7|12940.7|12947.35|12947.35|12939.44|12939.44|0
1709566200000|2024-03-04 15:30:00|12940.25|12940.25|12943.7|12943.7|12943.7|12943.7|12934.62|12934.62|0
1709566500000|2024-03-04 15:35:00|12944.43|12944.43|12954.89|12954.89|12954.89|12954.89|12944.08|12944.08|0
1709566800000|2024-03-04 15:40:00|12956|12956|12955.63|12955.63|12958.32|12958.32|12953.19|12953.19|0
1709567100000|2024-03-04 15:45:00|12956.09|12956.09|12960.43|12960.43|12960.43|12960.43|12955.36|12955.36|0
1709567400000|2024-03-04 15:50:00|12961.55|12961.55|12974.69|12974.69|12974.69|12974.69|12961.55|12961.55|0
1709567700000|2024-03-04 15:55:00|12975.8|12975.8|12992.08|12992.08|12993.15|12993.15|12975.8|12975.8|0
1709568000000|2024-03-04 16:00:00|12992.89|12992.89|13009.23|13009.23|13010.19|13010.19|12991.07|12991.07|0
1709568300000|2024-03-04 16:05:00|13012.35|13012.35|13021.39|13021.39|13021.39|13021.39|13011.9|13011.9|0
1709568600000|2024-03-04 16:10:00|13019.77|13019.77|13017.77|13017.77|13021.39|13021.39|13007.04|13007.04|0
1709568900000|2024-03-04 16:15:00|13017.32|13017.32|13002.44|13002.44|13017.32|13017.32|12999.24|12999.24|0
1709569200000|2024-03-04 16:20:00|13001.99|13001.99|13008.91|13008.91|13009.21|13009.21|13001.99|13001.99|0
1709569500000|2024-03-04 16:25:00|13009.52|13009.52|13004.9|13004.9|13009.52|13009.52|13003.34|13003.34|0
1709626500000|2024-03-05 08:15:00|12933.71|12933.71|12957.56|12957.56|12958.67|12958.67|12933.71|12933.71|0
1709626800000|2024-03-05 08:20:00|12959.15|12959.15|12961.2|12961.2|12963.23|12963.23|12954.7|12954.7|0
1709627100000|2024-03-05 08:25:00|12963|12963|12978.42|12978.42|12982.83|12982.83|12963|12963|0
1709627400000|2024-03-05 08:30:00|12977.97|12977.97|12974.95|12974.95|12982.11|12982.11|12968.89|12968.89|0
1709627700000|2024-03-05 08:35:00|12974.05|12974.05|12985.11|12985.11|12985.11|12985.11|12966.41|12966.41|0
1709628000000|2024-03-05 08:40:00|12983.49|12983.49|12986.52|12986.52|12987.28|12987.28|12981.42|12981.42|0
1709628300000|2024-03-05 08:45:00|12983.1|12983.1|12990.58|12990.58|12990.79|12990.79|12980.97|12980.97|0
1709628600000|2024-03-05 08:50:00|12992.17|12992.17|12986.9|12986.9|12995.05|12995.05|12986|12986|0
1709628900000|2024-03-05 08:55:00|12987.71|12987.71|12964.13|12964.13|12988.61|12988.61|12962.19|12962.19|0
1709629200000|2024-03-05 09:00:00|12966.21|12966.21|12973.82|12973.82|12973.82|12973.82|12965.41|12965.41|0
1709629500000|2024-03-05 09:05:00|12977|12977|12997.62|12997.62|12997.62|12997.62|12977|12977|0
1709629800000|2024-03-05 09:10:00|12999.08|12999.08|12997.2|12997.2|13001.08|13001.08|12996.39|12996.39|0
1709630100000|2024-03-05 09:15:00|12998.31|12998.31|12985.59|12985.59|12998.31|12998.31|12983.45|12983.45|0
1709630400000|2024-03-05 09:20:00|12987.03|12987.03|12979.55|12979.55|12987.03|12987.03|12977|12977|0
1709630700000|2024-03-05 09:25:00|12980.51|12980.51|12997.87|12997.87|12997.87|12997.87|12980.51|12980.51|0
1709631000000|2024-03-05 09:30:00|12998.68|12998.68|13015.48|13015.48|13019.03|13019.03|12998.68|12998.68|0
1709631300000|2024-03-05 09:35:00|13015.03|13015.03|12998.1|12998.1|13015.03|13015.03|12998.1|12998.1|0
1709631600000|2024-03-05 09:40:00|12997.65|12997.65|13005.35|13005.35|13005.35|13005.35|12997.65|12997.65|0
1709631900000|2024-03-05 09:45:00|13006.08|13006.08|12993.03|12993.03|13006.72|13006.72|12992.52|12992.52|0
1709632200000|2024-03-05 09:50:00|12993.83|12993.83|12973.63|12973.63|12994.28|12994.28|12972.73|12972.73|0
1709632500000|2024-03-05 09:55:00|12971.66|12971.66|12977.03|12977.03|12977.03|12977.03|12970.76|12970.76|0
1709632800000|2024-03-05 10:00:00|12978.14|12978.14|12986.49|12986.49|12989.69|12989.69|12978.14|12978.14|0
1709633100000|2024-03-05 10:05:00|12985.87|12985.87|12974.67|12974.67|12986.2|12986.2|12973.94|12973.94|0
1709633400000|2024-03-05 10:10:00|12975.48|12975.48|12981.08|12981.08|12982.01|12982.01|12971.99|12971.99|0
1709633700000|2024-03-05 10:15:00|12982.67|12982.67|13000.38|13000.38|13000.38|13000.38|12982.67|12982.67|0
1709634000000|2024-03-05 10:20:00|13000.83|13000.83|13001.12|13001.12|13002.35|13002.35|12997.24|12997.24|0
1709634300000|2024-03-05 10:25:00|13001.34|13001.34|12994.36|12994.36|13002.6|13002.6|12994.36|12994.36|0
1709634600000|2024-03-05 10:30:00|12996.16|12996.16|13001.49|13001.49|13002.87|13002.87|12996.16|12996.16|0
1709634900000|2024-03-05 10:35:00|13000.76|13000.76|13000.1|13000.1|13002.35|13002.35|12995.66|12995.66|0
1709635200000|2024-03-05 10:40:00|13001.56|13001.56|13003.4|13003.4|13003.4|13003.4|13001.34|13001.34|0
1709635500000|2024-03-05 10:45:00|13002.67|13002.67|12999.08|12999.08|13002.67|13002.67|12999.08|12999.08|0
1709635800000|2024-03-05 10:50:00|12999.56|12999.56|12988.92|12988.92|13000.3|13000.3|12987.21|12987.21|0
1709636100000|2024-03-05 10:55:00|12989.73|12989.73|12982.28|12982.28|12990.8|12990.8|12982.28|12982.28|0
1709636400000|2024-03-05 11:00:00|12983.09|12983.09|12969.45|12969.45|12983.09|12983.09|12969|12969|0
1709636700000|2024-03-05 11:05:00|12966.68|12966.68|12963.15|12963.15|12968.88|12968.88|12963.15|12963.15|0
1709637000000|2024-03-05 11:10:00|12961.56|12961.56|12960.88|12960.88|12963.1|12963.1|12960.88|12960.88|0
1709637300000|2024-03-05 11:15:00|12959.76|12959.76|12969.63|12969.63|12969.63|12969.63|12954.41|12954.41|0
1709637600000|2024-03-05 11:20:00|12971.22|12971.22|12968.55|12968.55|12971.22|12971.22|12967.56|12967.56|0
1709637900000|2024-03-05 11:25:00|12969|12969|12963.06|12963.06|12969.81|12969.81|12962.61|12962.61|0
1709638200000|2024-03-05 11:30:00|12962.84|12962.84|12970.8|12970.8|12970.8|12970.8|12962.84|12962.84|0
1709638500000|2024-03-05 11:35:00|12973.98|12973.98|12981.21|12981.21|12983.63|12983.63|12973.74|12973.74|0
1709638800000|2024-03-05 11:40:00|12980.4|12980.4|12979.65|12979.65|12982.43|12982.43|12979.65|12979.65|0
1709639100000|2024-03-05 11:45:00|12978.69|12978.69|12979.72|12979.72|12980.82|12980.82|12977.1|12977.1|0
1709639400000|2024-03-05 11:50:00|12980.2|12980.2|12984.88|12984.88|12988.03|12988.03|12980.2|12980.2|0
1709639700000|2024-03-05 11:55:00|12985.49|12985.49|12984.59|12984.59|12988.48|12988.48|12984.59|12984.59|0
1709640000000|2024-03-05 12:00:00|12985.32|12985.32|12966.35|12966.35|12988.36|12988.36|12966.35|12966.35|0
1709640300000|2024-03-05 12:05:00|12965.73|12965.73|12967.34|12967.34|12967.44|12967.44|12964.19|12964.19|0
1709640600000|2024-03-05 12:10:00|12968.08|12968.08|12966.65|12966.65|12968.81|12968.81|12964.16|12964.16|0
1709640900000|2024-03-05 12:15:00|12967.14|12967.14|12962.77|12962.77|12968.73|12968.73|12959.03|12959.03|0
1709641200000|2024-03-05 12:20:00|12962.04|12962.04|12957.54|12957.54|12962.04|12962.04|12957.54|12957.54|0
1709641500000|2024-03-05 12:25:00|12958.35|12958.35|12972.11|12972.11|12974.08|12974.08|12958.35|12958.35|0
1709641800000|2024-03-05 12:30:00|12974.08|12974.08|12961.58|12961.58|12974.54|12974.54|12961.58|12961.58|0
1709642100000|2024-03-05 12:35:00|12960.85|12960.85|12968.65|12968.65|12969.53|12969.53|12959.09|12959.09|0
1709642400000|2024-03-05 12:40:00|12967.92|12967.92|12967.92|12967.92|12968.82|12968.82|12964.6|12964.6|0
1709642700000|2024-03-05 12:45:00|12966.66|12966.66|12948.51|12948.51|12967.39|12967.39|12942.81|12942.81|0
1709643000000|2024-03-05 12:50:00|12948.05|12948.05|12951.1|12951.1|12951.51|12951.51|12946.54|12946.54|0
1709643300000|2024-03-05 12:55:00|12951.72|12951.72|12954.04|12954.04|12960.34|12960.34|12949.37|12949.37|0
1709643600000|2024-03-05 13:00:00|12954.77|12954.77|12953.36|12953.36|12958.21|12958.21|12953.36|12953.36|0
1709643900000|2024-03-05 13:05:00|12952.4|12952.4|12938.59|12938.59|12952.82|12952.82|12938.46|12938.46|0
1709644200000|2024-03-05 13:10:00|12937.78|12937.78|12941.8|12941.8|12941.8|12941.8|12935.65|12935.65|0
1709644500000|2024-03-05 13:15:00|12941.35|12941.35|12947.83|12947.83|12949.67|12949.67|12941.35|12941.35|0
1709644800000|2024-03-05 13:20:00|12946.31|12946.31|12936.17|12936.17|12946.31|12946.31|12936.17|12936.17|0
1709645100000|2024-03-05 13:25:00|12937.07|12937.07|12941.75|12941.75|12942.2|12942.2|12936.67|12936.67|0
1709645400000|2024-03-05 13:30:00|12942.2|12942.2|12953.05|12953.05|12953.33|12953.33|12941.75|12941.75|0
1709645700000|2024-03-05 13:35:00|12953.85|12953.85|12963.2|12963.2|12968.39|12968.39|12953.85|12953.85|0
1709646000000|2024-03-05 13:40:00|12962.97|12962.97|12943|12943|12963.42|12963.42|12936.12|12936.12|0
1709646300000|2024-03-05 13:45:00|12943.61|12943.61|12937.59|12937.59|12943.61|12943.61|12933.93|12933.93|0
1709646600000|2024-03-05 13:50:00|12936.98|12936.98|12944.27|12944.27|12945.08|12945.08|12936.98|12936.98|0
1709646900000|2024-03-05 13:55:00|12945.08|12945.08|12926.02|12926.02|12945.89|12945.89|12925.22|12925.22|0
1709647200000|2024-03-05 14:00:00|12926.83|12926.83|12917.81|12917.81|12926.83|12926.83|12912.19|12912.19|0
1709647500000|2024-03-05 14:05:00|12916.1|12916.1|12905.32|12905.32|12916.27|12916.27|12903.81|12903.81|0
1709647800000|2024-03-05 14:10:00|12904.21|12904.21|12896.94|12896.94|12905.32|12905.32|12895.87|12895.87|0
1709648100000|2024-03-05 14:15:00|12898.29|12898.29|12895.6|12895.6|12903.43|12903.43|12893.8|12893.8|0
1709648400000|2024-03-05 14:20:00|12893.37|12893.37|12895.26|12895.26|12897.23|12897.23|12893.37|12893.37|0
1709648700000|2024-03-05 14:25:00|12892.08|12892.08|12897.13|12897.13|12898.19|12898.19|12885.47|12885.47|0
1709649000000|2024-03-05 14:30:00|12896.32|12896.32|12894.48|12894.48|12900|12900|12892.06|12892.06|0
1709649300000|2024-03-05 14:35:00|12894.03|12894.03|12905.56|12905.56|12906.01|12906.01|12889.05|12889.05|0
1709649600000|2024-03-05 14:40:00|12906.29|12906.29|12922.41|12922.41|12922.41|12922.41|12905.56|12905.56|0
1709649900000|2024-03-05 14:45:00|12920.94|12920.94|12913.48|12913.48|12920.94|12920.94|12908.51|12908.51|0
1709650200000|2024-03-05 14:50:00|12914.29|12914.29|12929.62|12929.62|12929.62|12929.62|12913.84|12913.84|0
1709650500000|2024-03-05 14:55:00|12930.35|12930.35|12917.65|12917.65|12931.61|12931.61|12917.65|12917.65|0
1709650800000|2024-03-05 15:00:00|12918.46|12918.46|12936.57|12936.57|12942.89|12942.89|12918.46|12918.46|0
1709651100000|2024-03-05 15:05:00|12935.67|12935.67|12931.69|12931.69|12943.25|12943.25|12931.69|12931.69|0
1709651400000|2024-03-05 15:10:00|12931.24|12931.24|12923.79|12923.79|12931.38|12931.38|12923.79|12923.79|0
1709651700000|2024-03-05 15:15:00|12921.71|12921.71|12906.1|12906.1|12927.49|12927.49|12906.1|12906.1|0
1709652000000|2024-03-05 15:20:00|12905.65|12905.65|12891.88|12891.88|12907.4|12907.4|12891.27|12891.27|0
1709652300000|2024-03-05 15:25:00|12892.36|12892.36|12891.83|12891.83|12892.36|12892.36|12887.21|12887.21|0
1709652600000|2024-03-05 15:30:00|12892.94|12892.94|12898.71|12898.71|12903.37|12903.37|12890.87|12890.87|0
1709652900000|2024-03-05 15:35:00|12900.3|12900.3|12901.22|12901.22|12911.37|12911.37|12900.09|12900.09|0
1709653200000|2024-03-05 15:40:00|12900.1|12900.1|12919.43|12919.43|12919.43|12919.43|12900.1|12900.1|0
1709653500000|2024-03-05 15:45:00|12920.24|12920.24|12928.21|12928.21|12930.44|12930.44|12920.24|12920.24|0
1709653800000|2024-03-05 15:50:00|12929.02|12929.02|12943.06|12943.06|12943.54|12943.54|12929.02|12929.02|0
1709654100000|2024-03-05 15:55:00|12944.67|12944.67|12949.93|12949.93|12949.93|12949.93|12944.67|12944.67|0
1709654400000|2024-03-05 16:00:00|12949.12|12949.12|12973.2|12973.2|12976.15|12976.15|12948.64|12948.64|0
1709654700000|2024-03-05 16:05:00|12971.78|12971.78|12986.43|12986.43|12996.04|12996.04|12970.98|12970.98|0
1709655000000|2024-03-05 16:10:00|12986.91|12986.91|12975.1|12975.1|12987.65|12987.65|12974.04|12974.04|0
1709655300000|2024-03-05 16:15:00|12974.29|12974.29|12968.23|12968.23|12974.5|12974.5|12964.43|12964.43|0
1709655600000|2024-03-05 16:20:00|12967.49|12967.49|12954.47|12954.47|12967.49|12967.49|12954.47|12954.47|0
1709655900000|2024-03-05 16:25:00|12954.02|12954.02|12956.09|12956.09|12962|12962|12952.87|12952.87|0
1709712900000|2024-03-06 08:15:00|13036.17|13036.17|13006.94|13006.94|13036.17|13036.17|13005.59|13005.59|0
1709713200000|2024-03-06 08:20:00|13004.69|13004.69|13011.92|13011.92|13018.11|13018.11|13004.41|13004.41|0
1709713500000|2024-03-06 08:25:00|13011.02|13011.02|13033.69|13033.69|13033.69|13033.69|13010.12|13010.12|0
1709713800000|2024-03-06 08:30:00|13032.88|13032.88|13026.78|13026.78|13032.88|13032.88|13017.84|13017.84|0
1709714100000|2024-03-06 08:35:00|13027.52|13027.52|13056.65|13056.65|13059.38|13059.38|13027.52|13027.52|0
1709714400000|2024-03-06 08:40:00|13059.99|13059.99|13058.32|13058.32|13063.42|13063.42|13056.81|13056.81|0
1709714700000|2024-03-06 08:45:00|13057.51|13057.51|13061.24|13061.24|13062.04|13062.04|13053.78|13053.78|0
1709715000000|2024-03-06 08:50:00|13062.04|13062.04|13058.81|13058.81|13063.5|13063.5|13057.94|13057.94|0
1709715300000|2024-03-06 08:55:00|13059.93|13059.93|13035.94|13035.94|13059.93|13059.93|13034.56|13034.56|0
1709715600000|2024-03-06 09:00:00|13037.41|13037.41|13045.65|13045.65|13055.83|13055.83|13037.41|13037.41|0
1709715900000|2024-03-06 09:05:00|13044.3|13044.3|13035.76|13035.76|13048.83|13048.83|13029.8|13029.8|0
1709716200000|2024-03-06 09:10:00|13034.14|13034.14|13034.21|13034.21|13036.3|13036.3|13034.14|13034.14|0
1709716500000|2024-03-06 09:15:00|13035.02|13035.02|13044.2|13044.2|13046.05|13046.05|13034.21|13034.21|0
1709716800000|2024-03-06 09:20:00|13045.67|13045.67|13058.78|13058.78|13063.22|13063.22|13045.67|13045.67|0
1709717100000|2024-03-06 09:25:00|13059.23|13059.23|13068.34|13068.34|13068.34|13068.34|13057.75|13057.75|0
1709717400000|2024-03-06 09:30:00|13068.79|13068.79|13076.01|13076.01|13080.92|13080.92|13068.79|13068.79|0
1709717700000|2024-03-06 09:35:00|13076.63|13076.63|13071.05|13071.05|13077.93|13077.93|13070.01|13070.01|0
1709718000000|2024-03-06 09:40:00|13069.58|13069.58|13072.59|13072.59|13074.3|13074.3|13069.58|13069.58|0
1709718300000|2024-03-06 09:45:00|13072.14|13072.14|13068.24|13068.24|13072.62|13072.62|13068.24|13068.24|0
1709718600000|2024-03-06 09:50:00|13067.43|13067.43|13071.13|13071.13|13072.64|13072.64|13063.35|13063.35|0
1709718900000|2024-03-06 09:55:00|13070.39|13070.39|13067.64|13067.64|13070.39|13070.39|13067.64|13067.64|0
1709719200000|2024-03-06 10:00:00|13066.91|13066.91|13066.17|13066.17|13069.44|13069.44|13063.24|13063.24|0
1709719500000|2024-03-06 10:05:00|13065.05|13065.05|13057.93|13057.93|13065.05|13065.05|13056.82|13056.82|0
1709719800000|2024-03-06 10:10:00|13060.78|13060.78|13062.99|13062.99|13065.12|13065.12|13060.78|13060.78|0
1709720100000|2024-03-06 10:15:00|13065.19|13065.19|13066.21|13066.21|13067.88|13067.88|13064.74|13064.74|0
1709720400000|2024-03-06 10:20:00|13064.86|13064.86|13063.85|13063.85|13066.89|13066.89|13062.98|13062.98|0
1709720700000|2024-03-06 10:25:00|13063.04|13063.04|13073.72|13073.72|13073.72|13073.72|13063.04|13063.04|0
1709721000000|2024-03-06 10:30:00|13076.16|13076.16|13104.03|13104.03|13110.33|13110.33|13076.16|13076.16|0
1709721300000|2024-03-06 10:35:00|13103.3|13103.3|13131.23|13131.23|13137.16|13137.16|13102.57|13102.57|0
1709721600000|2024-03-06 10:40:00|13132.69|13132.69|13135.29|13135.29|13135.84|13135.84|13130.82|13130.82|0
1709721900000|2024-03-06 10:45:00|13137.49|13137.49|13165.72|13165.72|13165.72|13165.72|13137.49|13137.49|0
1709722200000|2024-03-06 10:50:00|13166.45|13166.45|13166.34|13166.34|13168.35|13168.35|13161.02|13161.02|0
1709722500000|2024-03-06 10:55:00|13170.67|13170.67|13165.96|13165.96|13175.27|13175.27|13165.96|13165.96|0
1709722800000|2024-03-06 11:00:00|13166.93|13166.93|13174.91|13174.91|13174.91|13174.91|13166.93|13166.93|0
1709723100000|2024-03-06 11:05:00|13177.34|13177.34|13179.62|13179.62|13182.71|13182.71|13176.97|13176.97|0
1709723400000|2024-03-06 11:10:00|13180.35|13180.35|13185.74|13185.74|13187.46|13187.46|13179.33|13179.33|0
1709723700000|2024-03-06 11:15:00|13186.47|13186.47|13189.12|13189.12|13193.58|13193.58|13185.61|13185.61|0
1709724000000|2024-03-06 11:20:00|13187.53|13187.53|13167.4|13167.4|13187.53|13187.53|13167.4|13167.4|0
1709724300000|2024-03-06 11:25:00|13165.78|13165.78|13170.17|13170.17|13170.17|13170.17|13165.23|13165.23|0
1709724600000|2024-03-06 11:30:00|13169.69|13169.69|13159.7|13159.7|13169.89|13169.89|13159.7|13159.7|0
1709724900000|2024-03-06 11:35:00|13160.18|13160.18|13165.06|13165.06|13165.68|13165.68|13160.18|13160.18|0
1709725200000|2024-03-06 11:40:00|13166.65|13166.65|13163.02|13163.02|13166.68|13166.68|13163.02|13163.02|0
1709725500000|2024-03-06 11:45:00|13162.54|13162.54|13166.71|13166.71|13166.71|13166.71|13161.43|13161.43|0
1709725800000|2024-03-06 11:50:00|13168.64|13168.64|13155.53|13155.53|13169.93|13169.93|13154.8|13154.8|0
1709726100000|2024-03-06 11:55:00|13153.94|13153.94|13160.91|13160.91|13160.91|13160.91|13153.92|13153.92|0
1709726400000|2024-03-06 12:00:00|13162.37|13162.37|13176.66|13176.66|13182.24|13182.24|13162.37|13162.37|0
1709726700000|2024-03-06 12:05:00|13178.2|13178.2|13176.84|13176.84|13181.94|13181.94|13171.63|13171.63|0
1709727000000|2024-03-06 12:10:00|13178.64|13178.64|13212.65|13212.65|13212.65|13212.65|13178.64|13178.64|0
1709727300000|2024-03-06 12:15:00|13214.57|13214.57|13216.58|13216.58|13223.39|13223.39|13212.79|13212.79|0
1709727600000|2024-03-06 12:20:00|13215.77|13215.77|13213.72|13213.72|13217.26|13217.26|13210.37|13210.37|0
1709727900000|2024-03-06 12:25:00|13215.95|13215.95|13221.78|13221.78|13229.44|13229.44|13215.95|13215.95|0
1709728200000|2024-03-06 12:30:00|13221.3|13221.3|13222.98|13222.98|13226.16|13226.16|13220.49|13220.49|0
1709728500000|2024-03-06 12:35:00|13224.45|13224.45|13229.89|13229.89|13229.89|13229.89|13224.12|13224.12|0
1709728800000|2024-03-06 12:40:00|13229.41|13229.41|13230.14|13230.14|13233.78|13233.78|13229.37|13229.37|0
1709729100000|2024-03-06 12:45:00|13227.94|13227.94|13221.46|13221.46|13227.94|13227.94|13221.46|13221.46|0
1709729400000|2024-03-06 12:50:00|13219.33|13219.33|13223.34|13223.34|13223.34|13223.34|13211.02|13211.02|0
1709729700000|2024-03-06 12:55:00|13221.87|13221.87|13221.92|13221.92|13222.61|13222.61|13209.35|13209.35|0
1709730000000|2024-03-06 13:00:00|13221.19|13221.19|13219.26|13219.26|13247.52|13247.52|13219.26|13219.26|0
1709730300000|2024-03-06 13:05:00|13217.67|13217.67|13188.57|13188.57|13217.67|13217.67|13188.57|13188.57|0
1709730600000|2024-03-06 13:10:00|13187.76|13187.76|13188.46|13188.46|13194.22|13194.22|13185.22|13185.22|0
1709730900000|2024-03-06 13:15:00|13188|13188|13171.53|13171.53|13190.43|13190.43|13171.53|13171.53|0
1709731200000|2024-03-06 13:20:00|13174|13174|13195.81|13195.81|13198.23|13198.23|13174|13174|0
1709731500000|2024-03-06 13:25:00|13194.37|13194.37|13206.91|13206.91|13219.24|13219.24|13193.91|13193.91|0
1709731800000|2024-03-06 13:30:00|13206.18|13206.18|13144.89|13144.89|13206.18|13206.18|13144.89|13144.89|0
1709732100000|2024-03-06 13:35:00|13142.55|13142.55|13085.45|13085.45|13148.55|13148.55|13085.45|13085.45|0
1709732400000|2024-03-06 13:40:00|13086.18|13086.18|13024.44|13024.44|13092.3|13092.3|12985.18|12985.18|0
1709732700000|2024-03-06 13:45:00|13023.99|13023.99|12958.3|12958.3|13026.32|13026.32|12932.51|12932.51|0
1709733000000|2024-03-06 13:50:00|12952.53|12952.53|12962.91|12962.91|13004.57|13004.57|12949.28|12949.28|0
1709733300000|2024-03-06 13:55:00|12962.01|12962.01|13064.97|13064.97|13064.97|13064.97|12962.01|12962.01|0
1709733600000|2024-03-06 14:00:00|13065.87|13065.87|13080.48|13080.48|13085.79|13085.79|13065.87|13065.87|0
1709733900000|2024-03-06 14:05:00|13076.03|13076.03|13083.99|13083.99|13084.89|13084.89|13059.47|13059.47|0
1709734200000|2024-03-06 14:10:00|13087.22|13087.22|13105.54|13105.54|13116.56|13116.56|13087.22|13087.22|0
1709734500000|2024-03-06 14:15:00|13101.91|13101.91|13124.34|13124.34|13125.86|13125.86|13101.91|13101.91|0
1709734800000|2024-03-06 14:20:00|13124.79|13124.79|13134.94|13134.94|13144.51|13144.51|13124.79|13124.79|0
1709735100000|2024-03-06 14:25:00|13134.21|13134.21|13139.67|13139.67|13146.34|13146.34|13134.21|13134.21|0
1709735400000|2024-03-06 14:30:00|13140.15|13140.15|13102.07|13102.07|13140.15|13140.15|13101.26|13101.26|0
1709735700000|2024-03-06 14:35:00|13103.53|13103.53|13093.64|13093.64|13110.7|13110.7|13093.64|13093.64|0
1709736000000|2024-03-06 14:40:00|13091.22|13091.22|13077.69|13077.69|13091.22|13091.22|13077.69|13077.69|0
1709736300000|2024-03-06 14:45:00|13076.79|13076.79|13076.36|13076.36|13082.7|13082.7|13072.33|13072.33|0
1709736600000|2024-03-06 14:50:00|13074.89|13074.89|13075.1|13075.1|13075.83|13075.83|13067.62|13067.62|0
1709736900000|2024-03-06 14:55:00|13076.56|13076.56|13052.4|13052.4|13076.56|13076.56|13051.44|13051.44|0
1709737200000|2024-03-06 15:00:00|13051.49|13051.49|13033.13|13033.13|13054.9|13054.9|13032.52|13032.52|0
1709737500000|2024-03-06 15:05:00|13032.65|13032.65|13013.63|13013.63|13034.85|13034.85|13013.63|13013.63|0
1709737800000|2024-03-06 15:10:00|13011.23|13011.23|13020.02|13020.02|13020.02|13020.02|13005.17|13005.17|0
1709738100000|2024-03-06 15:15:00|13019.12|13019.12|13006.52|13006.52|13019.12|13019.12|13005.31|13005.31|0
1709738400000|2024-03-06 15:20:00|13007.25|13007.25|12993.61|12993.61|13007.99|13007.99|12992.22|12992.22|0
1709738700000|2024-03-06 15:25:00|12992.81|12992.81|12975.23|12975.23|12993.03|12993.03|12974.75|12974.75|0
1709739000000|2024-03-06 15:30:00|12974.78|12974.78|12972.31|12972.31|12977.88|12977.88|12968.03|12968.03|0
1709739300000|2024-03-06 15:35:00|12971.5|12971.5|12966.14|12966.14|12975.67|12975.67|12963.71|12963.71|0
1709739600000|2024-03-06 15:40:00|12965.23|12965.23|12978.07|12978.07|12980.97|12980.97|12956.18|12956.18|0
1709739900000|2024-03-06 15:45:00|12979.43|12979.43|12974|12974|12980.78|12980.78|12973.03|12973.03|0
1709740200000|2024-03-06 15:50:00|12971.77|12971.77|12967.4|12967.4|12976.08|12976.08|12967.4|12967.4|0
1709740500000|2024-03-06 15:55:00|12965.17|12965.17|12964.07|12964.07|12972|12972|12963.63|12963.63|0
1709740800000|2024-03-06 16:00:00|12963.61|12963.61|12960.86|12960.86|12966.04|12966.04|12952.65|12952.65|0
1709741100000|2024-03-06 16:05:00|12961.31|12961.31|12960.55|12960.55|12961.79|12961.79|12957.62|12957.62|0
1709741400000|2024-03-06 16:10:00|12961.28|12961.28|12962.5|12962.5|12962.54|12962.54|12957.57|12957.57|0
1709741700000|2024-03-06 16:15:00|12963.31|12963.31|12960.2|12960.2|12963.31|12963.31|12958.91|12958.91|0
1709742000000|2024-03-06 16:20:00|12959.39|12959.39|12975.75|12975.75|12975.75|12975.75|12958.13|12958.13|0
1709742300000|2024-03-06 16:25:00|12976.37|12976.37|12977.25|12977.25|12977.25|12977.25|12972.7|12972.7|0
1709799300000|2024-03-07 08:15:00|12948.8|12948.8|12943.43|12943.43|12951.2|12951.2|12938.35|12938.35|0
1709799600000|2024-03-07 08:20:00|12943.2|12943.2|12940.81|12940.81|12946.92|12946.92|12940.02|12940.02|0
1709799900000|2024-03-07 08:25:00|12939.46|12939.46|12936.74|12936.74|12939.63|12939.63|12936.74|12936.74|0
1709800200000|2024-03-07 08:30:00|12939.62|12939.62|12950.14|12950.14|12955.71|12955.71|12939.62|12939.62|0
1709800500000|2024-03-07 08:35:00|12951.65|12951.65|12935.2|12935.2|12951.65|12951.65|12934.75|12934.75|0
1709800800000|2024-03-07 08:40:00|12935.94|12935.94|12920.44|12920.44|12935.94|12935.94|12920.25|12920.25|0
1709801100000|2024-03-07 08:45:00|12919.96|12919.96|12924.16|12924.16|12926.73|12926.73|12919.71|12919.71|0
1709801400000|2024-03-07 08:50:00|12925.06|12925.06|12931.74|12931.74|12935.73|12935.73|12924.16|12924.16|0
1709801700000|2024-03-07 08:55:00|12932.47|12932.47|12935.1|12935.1|12935.35|12935.35|12927.03|12927.03|0
1709802000000|2024-03-07 09:00:00|12934.65|12934.65|12932.44|12932.44|12936.35|12936.35|12930.7|12930.7|0
1709802300000|2024-03-07 09:05:00|12933.18|12933.18|12940.97|12940.97|12941.78|12941.78|12933.18|12933.18|0
1709802600000|2024-03-07 09:10:00|12941.42|12941.42|12927.99|12927.99|12946.9|12946.9|12927.99|12927.99|0
1709802900000|2024-03-07 09:15:00|12929.45|12929.45|12925.13|12925.13|12929.45|12929.45|12924.29|12924.29|0
1709803200000|2024-03-07 09:20:00|12925.81|12925.81|12944.33|12944.33|12946.51|12946.51|12925.58|12925.58|0
1709803500000|2024-03-07 09:25:00|12948.73|12948.73|12946.25|12946.25|12950.32|12950.32|12946.18|12946.18|0
1709803800000|2024-03-07 09:30:00|12945.35|12945.35|12944.87|12944.87|12945.35|12945.35|12942.5|12942.5|0
1709804100000|2024-03-07 09:35:00|12945.32|12945.32|12952.41|12952.41|12952.41|12952.41|12945.32|12945.32|0
1709804400000|2024-03-07 09:40:00|12954.84|12954.84|12968.75|12968.75|12968.75|12968.75|12954.84|12954.84|0
1709804700000|2024-03-07 09:45:00|12968.3|12968.3|12975.29|12975.29|12975.75|12975.75|12968.3|12968.3|0
1709805000000|2024-03-07 09:50:00|12974.49|12974.49|12975.89|12975.89|12976.51|12976.51|12972.36|12972.36|0
1709805300000|2024-03-07 09:55:00|12975.08|12975.08|12977.59|12977.59|12978.77|12978.77|12975.08|12975.08|0
1709805600000|2024-03-07 10:00:00|12979.05|12979.05|12978.68|12978.68|12979.79|12979.79|12977.06|12977.06|0
1709805900000|2024-03-07 10:05:00|12979.64|12979.64|12994.72|12994.72|12995.65|12995.65|12974.8|12974.8|0
1709806200000|2024-03-07 10:10:00|12995.97|12995.97|12998.1|12998.1|12998.1|12998.1|12993.08|12993.08|0
1709806500000|2024-03-07 10:15:00|12996.52|12996.52|12996.36|12996.36|13000.86|13000.86|12995.33|12995.33|0
1709806800000|2024-03-07 10:20:00|12995.63|12995.63|12990.75|12990.75|12996.03|12996.03|12990.75|12990.75|0
1709807100000|2024-03-07 10:25:00|12989.79|12989.79|12987.89|12987.89|12989.79|12989.79|12983.77|12983.77|0
1709807400000|2024-03-07 10:30:00|12986.92|12986.92|12974.87|12974.87|12986.92|12986.92|12974.87|12974.87|0
1709807700000|2024-03-07 10:35:00|12974.07|12974.07|12965.89|12965.89|12974.07|12974.07|12965.08|12965.08|0
1709808000000|2024-03-07 10:40:00|12965.16|12965.16|12962.92|12962.92|12965.89|12965.89|12962.59|12962.59|0
1709808300000|2024-03-07 10:45:00|12964.69|12964.69|12978.66|12978.66|12978.96|12978.96|12964.69|12964.69|0
1709808600000|2024-03-07 10:50:00|12978.21|12978.21|12979.04|12979.04|12979.04|12979.04|12976.77|12976.77|0
1709808900000|2024-03-07 10:55:00|12979.77|12979.77|12971.25|12971.25|12980.58|12980.58|12971.25|12971.25|0
1709809200000|2024-03-07 11:00:00|12970.8|12970.8|12967.91|12967.91|12971.7|12971.7|12967.91|12967.91|0
1709809500000|2024-03-07 11:05:00|12968.36|12968.36|12972.59|12972.59|12974.29|12974.29|12968.36|12968.36|0
1709809800000|2024-03-07 11:10:00|12972.14|12972.14|12966.79|12966.79|12972.14|12972.14|12966.79|12966.79|0
1709810100000|2024-03-07 11:15:00|12965.89|12965.89|12960.72|12960.72|12965.89|12965.89|12960.72|12960.72|0
1709810400000|2024-03-07 11:20:00|12960.27|12960.27|12960.39|12960.39|12961.86|12961.86|12960.27|12960.27|0
1709810700000|2024-03-07 11:25:00|12960.84|12960.84|12958.29|12958.29|12960.84|12960.84|12958.29|12958.29|0
1709811000000|2024-03-07 11:30:00|12959.75|12959.75|12964.32|12964.32|12964.32|12964.32|12959.75|12959.75|0
1709811300000|2024-03-07 11:35:00|12965.78|12965.78|12983.64|12983.64|12984.62|12984.62|12965.78|12965.78|0
1709811600000|2024-03-07 11:40:00|12984.26|12984.26|12992.67|12992.67|12992.67|12992.67|12984.26|12984.26|0
1709811900000|2024-03-07 11:45:00|12993.48|12993.48|12989.46|12989.46|12995.7|12995.7|12988.73|12988.73|0
1709812200000|2024-03-07 11:50:00|12989.91|12989.91|12991.15|12991.15|12991.17|12991.17|12988.95|12988.95|0
1709812500000|2024-03-07 11:55:00|12990.92|12990.92|12990.66|12990.66|12993.65|12993.65|12990.19|12990.19|0
1709812800000|2024-03-07 12:00:00|12992.25|12992.25|12997.7|12997.7|13004.29|13004.29|12990.66|12990.66|0
1709813100000|2024-03-07 12:05:00|12996.89|12996.89|12990.41|12990.41|12997.7|12997.7|12987.91|12987.91|0
1709813400000|2024-03-07 12:10:00|12989.6|12989.6|12980.73|12980.73|12989.6|12989.6|12980.73|12980.73|0
1709813700000|2024-03-07 12:15:00|12979.11|12979.11|12981.07|12981.07|12981.63|12981.63|12977.25|12977.25|0
1709814000000|2024-03-07 12:20:00|12980.34|12980.34|12982.31|12982.31|12982.31|12982.31|12977.18|12977.18|0
1709814300000|2024-03-07 12:25:00|12980.42|12980.42|12977.43|12977.43|12980.87|12980.87|12976.52|12976.52|0
1709814600000|2024-03-07 12:30:00|12979.62|12979.62|12974.5|12974.5|12981.61|12981.61|12974.5|12974.5|0
1709814900000|2024-03-07 12:35:00|12973.69|12973.69|12961.4|12961.4|12976.21|12976.21|12961.4|12961.4|0
1709815200000|2024-03-07 12:40:00|12962.21|12962.21|12961.71|12961.71|12962.21|12962.21|12957.66|12957.66|0
1709815500000|2024-03-07 12:45:00|12969.39|12969.39|12974.35|12974.35|12974.35|12974.35|12969.39|12969.39|0
1709815800000|2024-03-07 12:50:00|12972.76|12972.76|12981.8|12981.8|12981.8|12981.8|12972.76|12972.76|0
1709816100000|2024-03-07 12:55:00|12982.91|12982.91|12992.56|12992.56|12993.01|12993.01|12979.41|12979.41|0
1709816400000|2024-03-07 13:00:00|12993.3|12993.3|12985.36|12985.36|12993.3|12993.3|12984.63|12984.63|0
1709816700000|2024-03-07 13:05:00|12984.46|12984.46|12970.1|12970.1|12984.46|12984.46|12970.1|12970.1|0
1709817000000|2024-03-07 13:10:00|12970.84|12970.84|12966.56|12966.56|12970.84|12970.84|12966.56|12966.56|0
1709817300000|2024-03-07 13:15:00|12967.3|12967.3|13006.76|13006.76|13006.76|13006.76|12964.72|12964.72|0
1709817600000|2024-03-07 13:20:00|13007.73|13007.73|13016.48|13016.48|13016.48|13016.48|12999.11|12999.11|0
1709817900000|2024-03-07 13:25:00|13017.1|13017.1|13015.32|13015.32|13018.71|13018.71|13013.31|13013.31|0
1709818200000|2024-03-07 13:30:00|13015.94|13015.94|13056.81|13056.81|13056.81|13056.81|13014.31|13014.31|0
1709818500000|2024-03-07 13:35:00|13057.54|13057.54|13086.62|13086.62|13089.29|13089.29|13057.54|13057.54|0
1709818800000|2024-03-07 13:40:00|13087.07|13087.07|13083.83|13083.83|13087.52|13087.52|13073.39|13073.39|0
1709819100000|2024-03-07 13:45:00|13082.48|13082.48|13065.67|13065.67|13082.48|13082.48|13064.13|13064.13|0
1709819400000|2024-03-07 13:50:00|13066.57|13066.57|13052.35|13052.35|13069.84|13069.84|13051.73|13051.73|0
1709819700000|2024-03-07 13:55:00|13052.8|13052.8|13061.76|13061.76|13062.33|13062.33|13052.66|13052.66|0
1709820000000|2024-03-07 14:00:00|13062.24|13062.24|13056.49|13056.49|13064.67|13064.67|13052.94|13052.94|0
1709820300000|2024-03-07 14:05:00|13056.94|13056.94|13047.43|13047.43|13057.75|13057.75|13041.54|13041.54|0
1709820600000|2024-03-07 14:10:00|13048.17|13048.17|13057.33|13057.33|13061.6|13061.6|13048.17|13048.17|0
1709820900000|2024-03-07 14:15:00|13056.59|13056.59|13051.03|13051.03|13056.59|13056.59|13049.46|13049.46|0
1709821200000|2024-03-07 14:20:00|13051.83|13051.83|13039.1|13039.1|13052.25|13052.25|13038.2|13038.2|0
1709821500000|2024-03-07 14:25:00|13038.65|13038.65|13034.99|13034.99|13038.65|13038.65|13030.29|13030.29|0
1709821800000|2024-03-07 14:30:00|13034.26|13034.26|13039.13|13039.13|13039.13|13039.13|13031|13031|0
1709822100000|2024-03-07 14:35:00|13039.86|13039.86|13037.55|13037.55|13044.13|13044.13|13037.07|13037.07|0
1709822400000|2024-03-07 14:40:00|13038.17|13038.17|13037.46|13037.46|13038.17|13038.17|13029.39|13029.39|0
1709822700000|2024-03-07 14:45:00|13038.93|13038.93|13055.95|13055.95|13055.95|13055.95|13038.93|13038.93|0
1709823000000|2024-03-07 14:50:00|13056.86|13056.86|13076.61|13076.61|13076.61|13076.61|13056.86|13056.86|0
1709823300000|2024-03-07 14:55:00|13077.23|13077.23|13083.79|13083.79|13088.11|13088.11|13076.57|13076.57|0
1709823600000|2024-03-07 15:00:00|13081.59|13081.59|13078.99|13078.99|13083.06|13083.06|13077.8|13077.8|0
1709823900000|2024-03-07 15:05:00|13078.08|13078.08|13054.42|13054.42|13078.08|13078.08|13053.97|13053.97|0
1709824200000|2024-03-07 15:10:00|13055.54|13055.54|13059.62|13059.62|13062.55|13062.55|13053.87|13053.87|0
1709824500000|2024-03-07 15:15:00|13059.17|13059.17|13054.98|13054.98|13060.1|13060.1|13054.98|13054.98|0
1709824800000|2024-03-07 15:20:00|13049.58|13049.58|13043.59|13043.59|13054.87|13054.87|13043.59|13043.59|0
1709825100000|2024-03-07 15:25:00|13044.21|13044.21|13058.34|13058.34|13058.34|13058.34|13042.95|13042.95|0
1709825400000|2024-03-07 15:30:00|13057.72|13057.72|13039.24|13039.24|13057.72|13057.72|13037.77|13037.77|0
1709825700000|2024-03-07 15:35:00|13038.01|13038.01|13039.58|13039.58|13039.58|13039.58|13032.15|13032.15|0
1709826000000|2024-03-07 15:40:00|13038.97|13038.97|13023.23|13023.23|13042.23|13042.23|13022.62|13022.62|0
1709826300000|2024-03-07 15:45:00|13021.64|13021.64|13024.23|13024.23|13024.68|13024.68|13016.16|13016.16|0
1709826600000|2024-03-07 15:50:00|13024.68|13024.68|13020.74|13020.74|13024.68|13024.68|13019.67|13019.67|0
1709826900000|2024-03-07 15:55:00|13021.47|13021.47|13018.19|13018.19|13021.47|13021.47|13015.87|13015.87|0
1709827200000|2024-03-07 16:00:00|13019.1|13019.1|13018.41|13018.41|13020.36|13020.36|13016.89|13016.89|0
1709827500000|2024-03-07 16:05:00|13019.15|13019.15|13022.4|13022.4|13023.96|13023.96|13019.15|13019.15|0
1709827800000|2024-03-07 16:10:00|13021.66|13021.66|13020.75|13020.75|13026.55|13026.55|13018.31|13018.31|0
1709828100000|2024-03-07 16:15:00|13020.98|13020.98|13038.36|13038.36|13041.71|13041.71|13017.06|13017.06|0
1709828400000|2024-03-07 16:20:00|13037.9|13037.9|13038.51|13038.51|13041.88|13041.88|13027.37|13027.37|0
1709828700000|2024-03-07 16:25:00|13038.97|13038.97|13047.71|13047.71|13051.23|13051.23|13038.97|13038.97|0
1709799300000|2024-03-07 08:15:00|12948.8|12948.8|12943.43|12943.43|12951.2|12951.2|12938.35|12938.35|0
1709799600000|2024-03-07 08:20:00|12943.2|12943.2|12940.81|12940.81|12946.92|12946.92|12940.02|12940.02|0
1709799900000|2024-03-07 08:25:00|12939.46|12939.46|12936.74|12936.74|12939.63|12939.63|12936.74|12936.74|0
1709800200000|2024-03-07 08:30:00|12939.62|12939.62|12950.14|12950.14|12955.71|12955.71|12939.62|12939.62|0
1709800500000|2024-03-07 08:35:00|12951.65|12951.65|12935.2|12935.2|12951.65|12951.65|12934.75|12934.75|0
1709800800000|2024-03-07 08:40:00|12935.94|12935.94|12920.44|12920.44|12935.94|12935.94|12920.25|12920.25|0
1709801100000|2024-03-07 08:45:00|12919.96|12919.96|12924.16|12924.16|12926.73|12926.73|12919.71|12919.71|0
1709801400000|2024-03-07 08:50:00|12925.06|12925.06|12931.74|12931.74|12935.73|12935.73|12924.16|12924.16|0
1709801700000|2024-03-07 08:55:00|12932.47|12932.47|12935.1|12935.1|12935.35|12935.35|12927.03|12927.03|0
1709802000000|2024-03-07 09:00:00|12934.65|12934.65|12932.44|12932.44|12936.35|12936.35|12930.7|12930.7|0
1709802300000|2024-03-07 09:05:00|12933.18|12933.18|12940.97|12940.97|12941.78|12941.78|12933.18|12933.18|0
1709802600000|2024-03-07 09:10:00|12941.42|12941.42|12927.99|12927.99|12946.9|12946.9|12927.99|12927.99|0
1709802900000|2024-03-07 09:15:00|12929.45|12929.45|12925.13|12925.13|12929.45|12929.45|12924.29|12924.29|0
1709803200000|2024-03-07 09:20:00|12925.81|12925.81|12944.33|12944.33|12946.51|12946.51|12925.58|12925.58|0
1709803500000|2024-03-07 09:25:00|12948.73|12948.73|12946.25|12946.25|12950.32|12950.32|12946.18|12946.18|0
1709803800000|2024-03-07 09:30:00|12945.35|12945.35|12944.87|12944.87|12945.35|12945.35|12942.5|12942.5|0
1709804100000|2024-03-07 09:35:00|12945.32|12945.32|12952.41|12952.41|12952.41|12952.41|12945.32|12945.32|0
1709804400000|2024-03-07 09:40:00|12954.84|12954.84|12968.75|12968.75|12968.75|12968.75|12954.84|12954.84|0
1709804700000|2024-03-07 09:45:00|12968.3|12968.3|12975.29|12975.29|12975.75|12975.75|12968.3|12968.3|0
1709805000000|2024-03-07 09:50:00|12974.49|12974.49|12975.89|12975.89|12976.51|12976.51|12972.36|12972.36|0
1709805300000|2024-03-07 09:55:00|12975.08|12975.08|12977.59|12977.59|12978.77|12978.77|12975.08|12975.08|0
1709805600000|2024-03-07 10:00:00|12979.05|12979.05|12978.68|12978.68|12979.79|12979.79|12977.06|12977.06|0
1709805900000|2024-03-07 10:05:00|12979.64|12979.64|12994.72|12994.72|12995.65|12995.65|12974.8|12974.8|0
1709806200000|2024-03-07 10:10:00|12995.97|12995.97|12998.1|12998.1|12998.1|12998.1|12993.08|12993.08|0
1709806500000|2024-03-07 10:15:00|12996.52|12996.52|12996.36|12996.36|13000.86|13000.86|12995.33|12995.33|0
1709806800000|2024-03-07 10:20:00|12995.63|12995.63|12990.75|12990.75|12996.03|12996.03|12990.75|12990.75|0
1709807100000|2024-03-07 10:25:00|12989.79|12989.79|12987.89|12987.89|12989.79|12989.79|12983.77|12983.77|0
1709807400000|2024-03-07 10:30:00|12986.92|12986.92|12974.87|12974.87|12986.92|12986.92|12974.87|12974.87|0
1709807700000|2024-03-07 10:35:00|12974.07|12974.07|12965.89|12965.89|12974.07|12974.07|12965.08|12965.08|0
1709808000000|2024-03-07 10:40:00|12965.16|12965.16|12962.92|12962.92|12965.89|12965.89|12962.59|12962.59|0
1709808300000|2024-03-07 10:45:00|12964.69|12964.69|12978.66|12978.66|12978.96|12978.96|12964.69|12964.69|0
1709808600000|2024-03-07 10:50:00|12978.21|12978.21|12979.04|12979.04|12979.04|12979.04|12976.77|12976.77|0
1709808900000|2024-03-07 10:55:00|12979.77|12979.77|12971.25|12971.25|12980.58|12980.58|12971.25|12971.25|0
1709809200000|2024-03-07 11:00:00|12970.8|12970.8|12967.91|12967.91|12971.7|12971.7|12967.91|12967.91|0
1709809500000|2024-03-07 11:05:00|12968.36|12968.36|12972.59|12972.59|12974.29|12974.29|12968.36|12968.36|0
1709809800000|2024-03-07 11:10:00|12972.14|12972.14|12966.79|12966.79|12972.14|12972.14|12966.79|12966.79|0
1709810100000|2024-03-07 11:15:00|12965.89|12965.89|12960.72|12960.72|12965.89|12965.89|12960.72|12960.72|0
1709810400000|2024-03-07 11:20:00|12960.27|12960.27|12960.39|12960.39|12961.86|12961.86|12960.27|12960.27|0
1709810700000|2024-03-07 11:25:00|12960.84|12960.84|12958.29|12958.29|12960.84|12960.84|12958.29|12958.29|0
1709811000000|2024-03-07 11:30:00|12959.75|12959.75|12964.32|12964.32|12964.32|12964.32|12959.75|12959.75|0
1709811300000|2024-03-07 11:35:00|12965.78|12965.78|12983.64|12983.64|12984.62|12984.62|12965.78|12965.78|0
1709811600000|2024-03-07 11:40:00|12984.26|12984.26|12992.67|12992.67|12992.67|12992.67|12984.26|12984.26|0
1709811900000|2024-03-07 11:45:00|12993.48|12993.48|12989.46|12989.46|12995.7|12995.7|12988.73|12988.73|0
1709812200000|2024-03-07 11:50:00|12989.91|12989.91|12991.15|12991.15|12991.17|12991.17|12988.95|12988.95|0
1709812500000|2024-03-07 11:55:00|12990.92|12990.92|12990.66|12990.66|12993.65|12993.65|12990.19|12990.19|0
1709812800000|2024-03-07 12:00:00|12992.25|12992.25|12997.7|12997.7|13004.29|13004.29|12990.66|12990.66|0
1709813100000|2024-03-07 12:05:00|12996.89|12996.89|12990.41|12990.41|12997.7|12997.7|12987.91|12987.91|0
1709813400000|2024-03-07 12:10:00|12989.6|12989.6|12980.73|12980.73|12989.6|12989.6|12980.73|12980.73|0
1709813700000|2024-03-07 12:15:00|12979.11|12979.11|12981.07|12981.07|12981.63|12981.63|12977.25|12977.25|0
1709814000000|2024-03-07 12:20:00|12980.34|12980.34|12982.31|12982.31|12982.31|12982.31|12977.18|12977.18|0
1709814300000|2024-03-07 12:25:00|12980.42|12980.42|12977.43|12977.43|12980.87|12980.87|12976.52|12976.52|0
1709814600000|2024-03-07 12:30:00|12979.62|12979.62|12974.5|12974.5|12981.61|12981.61|12974.5|12974.5|0
1709814900000|2024-03-07 12:35:00|12973.69|12973.69|12961.4|12961.4|12976.21|12976.21|12961.4|12961.4|0
1709815200000|2024-03-07 12:40:00|12962.21|12962.21|12961.71|12961.71|12962.21|12962.21|12957.66|12957.66|0
1709815500000|2024-03-07 12:45:00|12969.39|12969.39|12974.35|12974.35|12974.35|12974.35|12969.39|12969.39|0
1709815800000|2024-03-07 12:50:00|12972.76|12972.76|12981.8|12981.8|12981.8|12981.8|12972.76|12972.76|0
1709816100000|2024-03-07 12:55:00|12982.91|12982.91|12992.56|12992.56|12993.01|12993.01|12979.41|12979.41|0
1709816400000|2024-03-07 13:00:00|12993.3|12993.3|12985.36|12985.36|12993.3|12993.3|12984.63|12984.63|0
1709816700000|2024-03-07 13:05:00|12984.46|12984.46|12970.1|12970.1|12984.46|12984.46|12970.1|12970.1|0
1709817000000|2024-03-07 13:10:00|12970.84|12970.84|12966.56|12966.56|12970.84|12970.84|12966.56|12966.56|0
1709817300000|2024-03-07 13:15:00|12967.3|12967.3|13006.76|13006.76|13006.76|13006.76|12964.72|12964.72|0
1709817600000|2024-03-07 13:20:00|13007.73|13007.73|13016.48|13016.48|13016.48|13016.48|12999.11|12999.11|0
1709817900000|2024-03-07 13:25:00|13017.1|13017.1|13015.32|13015.32|13018.71|13018.71|13013.31|13013.31|0
1709818200000|2024-03-07 13:30:00|13015.94|13015.94|13056.81|13056.81|13056.81|13056.81|13014.31|13014.31|0
1709818500000|2024-03-07 13:35:00|13057.54|13057.54|13086.62|13086.62|13089.29|13089.29|13057.54|13057.54|0
1709818800000|2024-03-07 13:40:00|13087.07|13087.07|13083.83|13083.83|13087.52|13087.52|13073.39|13073.39|0
1709819100000|2024-03-07 13:45:00|13082.48|13082.48|13065.67|13065.67|13082.48|13082.48|13064.13|13064.13|0
1709819400000|2024-03-07 13:50:00|13066.57|13066.57|13052.35|13052.35|13069.84|13069.84|13051.73|13051.73|0
1709819700000|2024-03-07 13:55:00|13052.8|13052.8|13061.76|13061.76|13062.33|13062.33|13052.66|13052.66|0
1709820000000|2024-03-07 14:00:00|13062.24|13062.24|13056.49|13056.49|13064.67|13064.67|13052.94|13052.94|0
1709820300000|2024-03-07 14:05:00|13056.94|13056.94|13047.43|13047.43|13057.75|13057.75|13041.54|13041.54|0
1709820600000|2024-03-07 14:10:00|13048.17|13048.17|13057.33|13057.33|13061.6|13061.6|13048.17|13048.17|0
1709820900000|2024-03-07 14:15:00|13056.59|13056.59|13051.03|13051.03|13056.59|13056.59|13049.46|13049.46|0
1709821200000|2024-03-07 14:20:00|13051.83|13051.83|13039.1|13039.1|13052.25|13052.25|13038.2|13038.2|0
1709821500000|2024-03-07 14:25:00|13038.65|13038.65|13034.99|13034.99|13038.65|13038.65|13030.29|13030.29|0
1709821800000|2024-03-07 14:30:00|13034.26|13034.26|13039.13|13039.13|13039.13|13039.13|13031|13031|0
1709822100000|2024-03-07 14:35:00|13039.86|13039.86|13037.55|13037.55|13044.13|13044.13|13037.07|13037.07|0
1709822400000|2024-03-07 14:40:00|13038.17|13038.17|13037.46|13037.46|13038.17|13038.17|13029.39|13029.39|0
1709822700000|2024-03-07 14:45:00|13038.93|13038.93|13055.95|13055.95|13055.95|13055.95|13038.93|13038.93|0
1709823000000|2024-03-07 14:50:00|13056.86|13056.86|13076.61|13076.61|13076.61|13076.61|13056.86|13056.86|0
1709823300000|2024-03-07 14:55:00|13077.23|13077.23|13083.79|13083.79|13088.11|13088.11|13076.57|13076.57|0
1709823600000|2024-03-07 15:00:00|13081.59|13081.59|13078.99|13078.99|13083.06|13083.06|13077.8|13077.8|0
1709823900000|2024-03-07 15:05:00|13078.08|13078.08|13054.42|13054.42|13078.08|13078.08|13053.97|13053.97|0
1709824200000|2024-03-07 15:10:00|13055.54|13055.54|13059.62|13059.62|13062.55|13062.55|13053.87|13053.87|0
1709824500000|2024-03-07 15:15:00|13059.17|13059.17|13054.98|13054.98|13060.1|13060.1|13054.98|13054.98|0
1709824800000|2024-03-07 15:20:00|13049.58|13049.58|13043.59|13043.59|13054.87|13054.87|13043.59|13043.59|0
1709825100000|2024-03-07 15:25:00|13044.21|13044.21|13058.34|13058.34|13058.34|13058.34|13042.95|13042.95|0
1709825400000|2024-03-07 15:30:00|13057.72|13057.72|13039.24|13039.24|13057.72|13057.72|13037.77|13037.77|0
1709825700000|2024-03-07 15:35:00|13038.01|13038.01|13039.58|13039.58|13039.58|13039.58|13032.15|13032.15|0
1709826000000|2024-03-07 15:40:00|13038.97|13038.97|13023.23|13023.23|13042.23|13042.23|13022.62|13022.62|0
1709826300000|2024-03-07 15:45:00|13021.64|13021.64|13024.23|13024.23|13024.68|13024.68|13016.16|13016.16|0
1709826600000|2024-03-07 15:50:00|13024.68|13024.68|13020.74|13020.74|13024.68|13024.68|13019.67|13019.67|0
1709826900000|2024-03-07 15:55:00|13021.47|13021.47|13018.19|13018.19|13021.47|13021.47|13015.87|13015.87|0
1709827200000|2024-03-07 16:00:00|13019.1|13019.1|13018.41|13018.41|13020.36|13020.36|13016.89|13016.89|0
1709827500000|2024-03-07 16:05:00|13019.15|13019.15|13022.4|13022.4|13023.96|13023.96|13019.15|13019.15|0
1709827800000|2024-03-07 16:10:00|13021.66|13021.66|13020.75|13020.75|13026.55|13026.55|13018.31|13018.31|0
1709828100000|2024-03-07 16:15:00|13020.98|13020.98|13038.36|13038.36|13041.71|13041.71|13017.06|13017.06|0
1709828400000|2024-03-07 16:20:00|13037.9|13037.9|13038.51|13038.51|13041.88|13041.88|13027.37|13027.37|0
1709828700000|2024-03-07 16:25:00|13038.97|13038.97|13047.71|13047.71|13051.23|13051.23|13038.97|13038.97|0
1709885700000|2024-03-08 08:15:00|12952.07|12952.07|12969.12|12969.12|12969.12|12969.12|12950.53|12950.53|0
1709886000000|2024-03-08 08:20:00|12975.17|12975.17|12980.25|12980.25|12988.54|12988.54|12974.17|12974.17|0
1709886300000|2024-03-08 08:25:00|12974.82|12974.82|12943.05|12943.05|12974.82|12974.82|12943.05|12943.05|0
1709886600000|2024-03-08 08:30:00|12938.65|12938.65|12960.84|12960.84|12960.84|12960.84|12934.83|12934.83|0
1709886900000|2024-03-08 08:35:00|12961.74|12961.74|12946.09|12946.09|12961.74|12961.74|12946.09|12946.09|0
1709887200000|2024-03-08 08:40:00|12940.76|12940.76|12949.16|12949.16|12950.06|12950.06|12940.76|12940.76|0
1709887500000|2024-03-08 08:45:00|12947.64|12947.64|12956.39|12956.39|12964.28|12964.28|12947.64|12947.64|0
1709887800000|2024-03-08 08:50:00|12953.22|12953.22|12950.15|12950.15|12953.22|12953.22|12949.42|12949.42|0
1709888100000|2024-03-08 08:55:00|12951.27|12951.27|12961.83|12961.83|12964.08|12964.08|12951.27|12951.27|0
1709888400000|2024-03-08 09:00:00|12963.07|12963.07|12955.73|12955.73|12964.03|12964.03|12947.59|12947.59|0
1709888700000|2024-03-08 09:05:00|12956.18|12956.18|12962.08|12962.08|12962.08|12962.08|12951.42|12951.42|0
1709889000000|2024-03-08 09:10:00|12962.88|12962.88|12974.93|12974.93|12974.93|12974.93|12962.88|12962.88|0
1709889300000|2024-03-08 09:15:00|12974.48|12974.48|12974.81|12974.81|12975.52|12975.52|12971.5|12971.5|0
1709889600000|2024-03-08 09:20:00|12977.99|12977.99|12980.16|12980.16|12982.23|12982.23|12977.99|12977.99|0
1709889900000|2024-03-08 09:25:00|12981.27|12981.27|12956.63|12956.63|12981.27|12981.27|12955.41|12955.41|0
1709890200000|2024-03-08 09:30:00|12957.32|12957.32|12930.85|12930.85|12957.32|12957.32|12929.64|12929.64|0
1709890500000|2024-03-08 09:35:00|12931.3|12931.3|12924.23|12924.23|12932.41|12932.41|12924.16|12924.16|0
1709890800000|2024-03-08 09:40:00|12923.33|12923.33|12922.88|12922.88|12924.47|12924.47|12918.65|12918.65|0
1709891100000|2024-03-08 09:45:00|12922.15|12922.15|12930.06|12930.06|12930.34|12930.34|12922.15|12922.15|0
1709891400000|2024-03-08 09:50:00|12928.95|12928.95|12934.34|12934.34|12938.88|12938.88|12928.29|12928.29|0
1709891700000|2024-03-08 09:55:00|12932.63|12932.63|12938.74|12938.74|12942.88|12942.88|12930.7|12930.7|0
1709892000000|2024-03-08 10:00:00|12939.64|12939.64|12919.22|12919.22|12941.1|12941.1|12919.22|12919.22|0
1709892300000|2024-03-08 10:05:00|12919.95|12919.95|12917.01|12917.01|12921.42|12921.42|12914.33|12914.33|0
1709892600000|2024-03-08 10:10:00|12918.12|12918.12|12920.93|12920.93|12925.93|12925.93|12918.12|12918.12|0
1709892900000|2024-03-08 10:15:00|12921.73|12921.73|12919.66|12919.66|12925.64|12925.64|12919.66|12919.66|0
1709893200000|2024-03-08 10:20:00|12919.21|12919.21|12908.59|12908.59|12919.21|12919.21|12906.74|12906.74|0
1709893500000|2024-03-08 10:25:00|12907.81|12907.81|12910.4|12910.4|12911.86|12911.86|12907.81|12907.81|0
1709893800000|2024-03-08 10:30:00|12908.81|12908.81|12891.62|12891.62|12908.81|12908.81|12891.62|12891.62|0
1709894100000|2024-03-08 10:35:00|12892.11|12892.11|12881.21|12881.21|12892.11|12892.11|12878.22|12878.22|0
1709894400000|2024-03-08 10:40:00|12882.92|12882.92|12873.45|12873.45|12885.87|12885.87|12873.45|12873.45|0
1709894700000|2024-03-08 10:45:00|12870.27|12870.27|12851.79|12851.79|12870.27|12870.27|12850.98|12850.98|0
1709895000000|2024-03-08 10:50:00|12850.89|12850.89|12852.17|12852.17|12852.27|12852.27|12843.36|12843.36|0
1709895300000|2024-03-08 10:55:00|12852.9|12852.9|12847.38|12847.38|12854.54|12854.54|12843.45|12843.45|0
1709895600000|2024-03-08 11:00:00|12846.65|12846.65|12854.44|12854.44|12856.91|12856.91|12839.97|12839.97|0
1709895900000|2024-03-08 11:05:00|12853.7|12853.7|12858.57|12858.57|12859.76|12859.76|12850.05|12850.05|0
1709896200000|2024-03-08 11:10:00|12860.8|12860.8|12852.85|12852.85|12860.8|12860.8|12849.67|12849.67|0
1709896500000|2024-03-08 11:15:00|12852.04|12852.04|12863.08|12863.08|12863.08|12863.08|12851.14|12851.14|0
1709896800000|2024-03-08 11:20:00|12864.67|12864.67|12876.01|12876.01|12876.01|12876.01|12864.67|12864.67|0
1709897100000|2024-03-08 11:25:00|12875.2|12875.2|12854.1|12854.1|12875.2|12875.2|12854.1|12854.1|0
1709897400000|2024-03-08 11:30:00|12854.55|12854.55|12854.62|12854.62|12854.62|12854.62|12849.46|12849.46|0
1709897700000|2024-03-08 11:35:00|12858.23|12858.23|12865.27|12865.27|12867.54|12867.54|12856.69|12856.69|0
1709898000000|2024-03-08 11:40:00|12863.83|12863.83|12862.31|12862.31|12863.83|12863.83|12857.29|12857.29|0
1709898300000|2024-03-08 11:45:00|12860.72|12860.72|12865.29|12865.29|12865.57|12865.57|12859.93|12859.93|0
1709898600000|2024-03-08 11:50:00|12865.77|12865.77|12864.96|12864.96|12866.25|12866.25|12864|12864|0
1709898900000|2024-03-08 11:55:00|12866.65|12866.65|12854.05|12854.05|12867.86|12867.86|12852.46|12852.46|0
1709899200000|2024-03-08 12:00:00|12853.67|12853.67|12861.08|12861.08|12861.08|12861.08|12852.92|12852.92|0
1709899500000|2024-03-08 12:05:00|12860.18|12860.18|12862.63|12862.63|12862.63|12862.63|12860.18|12860.18|0
1709899800000|2024-03-08 12:10:00|12864.83|12864.83|12857.02|12857.02|12865.94|12865.94|12856.89|12856.89|0
1709900100000|2024-03-08 12:15:00|12855.67|12855.67|12836.71|12836.71|12855.67|12855.67|12836.71|12836.71|0
1709900400000|2024-03-08 12:20:00|12835.9|12835.9|12833.1|12833.1|12835.9|12835.9|12828.19|12828.19|0
1709900700000|2024-03-08 12:25:00|12833.83|12833.83|12834.74|12834.74|12837.54|12837.54|12833.83|12833.83|0
1709901000000|2024-03-08 12:30:00|12836.33|12836.33|12850.98|12850.98|12850.98|12850.98|12833.72|12833.72|0
1709901300000|2024-03-08 12:35:00|12850.25|12850.25|12856.47|12856.47|12857.28|12857.28|12850.25|12850.25|0
1709901600000|2024-03-08 12:40:00|12855.66|12855.66|12857.15|12857.15|12857.38|12857.38|12854.51|12854.51|0
1709901900000|2024-03-08 12:45:00|12855.89|12855.89|12852.73|12852.73|12856.59|12856.59|12850.5|12850.5|0
1709902200000|2024-03-08 12:50:00|12850.01|12850.01|12862.45|12862.45|12864.04|12864.04|12849.27|12849.27|0
1709902500000|2024-03-08 12:55:00|12860.98|12860.98|12862.8|12862.8|12863.53|12863.53|12858.79|12858.79|0
1709902800000|2024-03-08 13:00:00|12864.88|12864.88|12864.49|12864.49|12865.33|12865.33|12861.83|12861.83|0
1709903100000|2024-03-08 13:05:00|12866.18|12866.18|12872.82|12872.82|12875.22|12875.22|12866.18|12866.18|0
1709903400000|2024-03-08 13:10:00|12873.71|12873.71|12868.3|12868.3|12876.59|12876.59|12868.3|12868.3|0
1709903700000|2024-03-08 13:15:00|12867.57|12867.57|12872.4|12872.4|12872.4|12872.4|12867.57|12867.57|0
1709904000000|2024-03-08 13:20:00|12870.45|12870.45|12874.56|12874.56|12875.75|12875.75|12869.19|12869.19|0
1709904300000|2024-03-08 13:25:00|12876.49|12876.49|12862.5|12862.5|12883.5|12883.5|12862.5|12862.5|0
1709904600000|2024-03-08 13:30:00|12858.84|12858.84|12924.14|12924.14|12930.09|12930.09|12842.63|12842.63|0
1709904900000|2024-03-08 13:35:00|12925.25|12925.25|12946.89|12946.89|12947.62|12947.62|12925.25|12925.25|0
1709905200000|2024-03-08 13:40:00|12946.27|12946.27|12954.06|12954.06|12968.89|12968.89|12944.68|12944.68|0
1709905500000|2024-03-08 13:45:00|12952.6|12952.6|12954.55|12954.55|12971.65|12971.65|12952.6|12952.6|0
1709905800000|2024-03-08 13:50:00|12955|12955|12946.52|12946.52|12955|12955|12943.99|12943.99|0
1709906100000|2024-03-08 13:55:00|12945.79|12945.79|12949.22|12949.22|12950.7|12950.7|12944.68|12944.68|0
1709906400000|2024-03-08 14:00:00|12947.98|12947.98|12952.94|12952.94|12952.94|12952.94|12939.03|12939.03|0
1709906700000|2024-03-08 14:05:00|12952.49|12952.49|12932.5|12932.5|12954.64|12954.64|12931.88|12931.88|0
1709907000000|2024-03-08 14:10:00|12932.95|12932.95|12919|12919|12935.92|12935.92|12919|12919|0
1709907300000|2024-03-08 14:15:00|12918.38|12918.38|12919.94|12919.94|12920.67|12920.67|12906.72|12906.72|0
1709907600000|2024-03-08 14:20:00|12918.13|12918.13|12929.23|12929.23|12931.81|12931.81|12918.13|12918.13|0
1709907900000|2024-03-08 14:25:00|12928.75|12928.75|12916.53|12916.53|12928.75|12928.75|12915.91|12915.91|0
1709908200000|2024-03-08 14:30:00|12919.42|12919.42|12917.2|12917.2|12920.77|12920.77|12915.99|12915.99|0
1709908500000|2024-03-08 14:35:00|12914.78|12914.78|12892.88|12892.88|12914.78|12914.78|12877.67|12877.67|0
1709908800000|2024-03-08 14:40:00|12892.43|12892.43|12886.81|12886.81|12903.76|12903.76|12886.81|12886.81|0
1709909100000|2024-03-08 14:45:00|12887.62|12887.62|12883.74|12883.74|12898.79|12898.79|12883.74|12883.74|0
1709909400000|2024-03-08 14:50:00|12885.2|12885.2|12884.08|12884.08|12887.27|12887.27|12873.71|12873.71|0
1709909700000|2024-03-08 14:55:00|12885.49|12885.49|12867.1|12867.1|12888.83|12888.83|12867.1|12867.1|0
1709910000000|2024-03-08 15:00:00|12867.83|12867.83|12868.22|12868.22|12870.21|12870.21|12863.53|12863.53|0
1709910300000|2024-03-08 15:05:00|12867.77|12867.77|12874.76|12874.76|12876.51|12876.51|12865.22|12865.22|0
1709910600000|2024-03-08 15:10:00|12875.57|12875.57|12900.26|12900.26|12900.26|12900.26|12875.12|12875.12|0
1709910900000|2024-03-08 15:15:00|12901.37|12901.37|12932.83|12932.83|12932.83|12932.83|12901.37|12901.37|0
1709911200000|2024-03-08 15:20:00|12934.29|12934.29|12928.34|12928.34|12942.33|12942.33|12928.34|12928.34|0
1709911500000|2024-03-08 15:25:00|12926.75|12926.75|12940.83|12940.83|12944.59|12944.59|12926.13|12926.13|0
1709911800000|2024-03-08 15:30:00|12941.28|12941.28|12943.12|12943.12|12943.12|12943.12|12938.46|12938.46|0
1709912100000|2024-03-08 15:35:00|12948.55|12948.55|12964.25|12964.25|12965.96|12965.96|12948.55|12948.55|0
1709912400000|2024-03-08 15:40:00|12964.7|12964.7|12976.02|12976.02|12977.48|12977.48|12964.7|12964.7|0
1709912700000|2024-03-08 15:45:00|12975.57|12975.57|12987.04|12987.04|12987.04|12987.04|12970.51|12970.51|0
1709913000000|2024-03-08 15:50:00|12986.59|12986.59|12991.73|12991.73|12992.63|12992.63|12986.59|12986.59|0
1709913300000|2024-03-08 15:55:00|12993.32|12993.32|12997.92|12997.92|12998.7|12998.7|12991|12991|0
1709913600000|2024-03-08 16:00:00|12997.19|12997.19|12981.08|12981.08|12997.19|12997.19|12977.27|12977.27|0
1709913900000|2024-03-08 16:05:00|12980.6|12980.6|12981.42|12981.42|12984.67|12984.67|12977.48|12977.48|0
1709914200000|2024-03-08 16:10:00|12980.62|12980.62|12985.58|12985.58|12988.73|12988.73|12980.16|12980.16|0
1709914500000|2024-03-08 16:15:00|12986.06|12986.06|12995.45|12995.45|12995.9|12995.9|12985.73|12985.73|0
1709914800000|2024-03-08 16:20:00|12995|12995|12981.58|12981.58|12995.45|12995.45|12979.91|12979.91|0
1709915100000|2024-03-08 16:25:00|12982.06|12982.06|12986.46|12986.46|12994.52|12994.52|12980.54|12980.54|0
1710144900000|2024-03-11 08:15:00|12952.93|12952.93|13000.95|13000.95|13000.95|13000.95|12952.93|12952.93|0
1710145200000|2024-03-11 08:20:00|13001.57|13001.57|13063.8|13063.8|13063.8|13063.8|13001.57|13001.57|0
1710145500000|2024-03-11 08:25:00|13066.05|13066.05|13094.08|13094.08|13100.52|13100.52|13066.05|13066.05|0
1710145800000|2024-03-11 08:30:00|13090.74|13090.74|13070.6|13070.6|13090.74|13090.74|13070.6|13070.6|0
1710146100000|2024-03-11 08:35:00|13072.22|13072.22|13074.02|13074.02|13080.68|13080.68|13072.22|13072.22|0
1710146400000|2024-03-11 08:40:00|13075.63|13075.63|13066.83|13066.83|13075.63|13075.63|13064.67|13064.67|0
1710146700000|2024-03-11 08:45:00|13064.6|13064.6|13030.25|13030.25|13064.6|13064.6|13030.25|13030.25|0
1710147000000|2024-03-11 08:50:00|13026.88|13026.88|13025.28|13025.28|13026.88|13026.88|13010.51|13010.51|0
1710147300000|2024-03-11 08:55:00|13023.66|13023.66|13023.46|13023.46|13028.88|13028.88|13022.34|13022.34|0
1710147600000|2024-03-11 09:00:00|13024.36|13024.36|13043.69|13043.69|13043.69|13043.69|13024.36|13024.36|0
1710147900000|2024-03-11 09:05:00|13042.89|13042.89|13057.6|13057.6|13057.6|13057.6|13042.89|13042.89|0
1710148200000|2024-03-11 09:10:00|13056.69|13056.69|13052.83|13052.83|13057.5|13057.5|13052.83|13052.83|0
1710148500000|2024-03-11 09:15:00|13051.03|13051.03|13053.65|13053.65|13053.65|13053.65|13042.81|13042.81|0
1710148800000|2024-03-11 09:20:00|13054.46|13054.46|13043.11|13043.11|13058.21|13058.21|13043.11|13043.11|0
1710149100000|2024-03-11 09:25:00|13039.93|13039.93|13031.1|13031.1|13041.52|13041.52|13030.93|13030.93|0
1710149400000|2024-03-11 09:30:00|13030.37|13030.37|13019.28|13019.28|13031.33|13031.33|13019.28|13019.28|0
1710149700000|2024-03-11 09:35:00|13022.48|13022.48|13018.05|13018.05|13028.05|13028.05|13017.24|13017.24|0
1710150000000|2024-03-11 09:40:00|13016.46|13016.46|13019.68|13019.68|13019.68|13019.68|13012.05|13012.05|0
1710150300000|2024-03-11 09:45:00|13022.11|13022.11|13021.57|13021.57|13022.11|13022.11|13020.31|13020.31|0
1710150600000|2024-03-11 09:50:00|13022.38|13022.38|13037.35|13037.35|13040.67|13040.67|13022.38|13022.38|0
1710150900000|2024-03-11 09:55:00|13038.15|13038.15|13043.75|13043.75|13043.75|13043.75|13037.35|13037.35|0
1710151200000|2024-03-11 10:00:00|13040.57|13040.57|13034.97|13034.97|13042.95|13042.95|13034.52|13034.52|0
1710151500000|2024-03-11 10:05:00|13033.05|13033.05|13038.19|13038.19|13038.19|13038.19|13031.25|13031.25|0
1710151800000|2024-03-11 10:10:00|13037.74|13037.74|13028.64|13028.64|13040.86|13040.86|13027.17|13027.17|0
1710152100000|2024-03-11 10:15:00|13027.17|13027.17|13018.53|13018.53|13028.81|13028.81|13018.53|13018.53|0
1710152400000|2024-03-11 10:20:00|13017.72|13017.72|13012.68|13012.68|13021|13021|13012.68|13012.68|0
1710152700000|2024-03-11 10:25:00|13010.86|13010.86|13017.35|13017.35|13018.08|13018.08|13010.86|13010.86|0
1710153000000|2024-03-11 10:30:00|13018.15|13018.15|13020.26|13020.26|13022.7|13022.7|13018.15|13018.15|0
1710153300000|2024-03-11 10:35:00|13018.33|13018.33|13027.47|13027.47|13027.47|13027.47|13017.37|13017.37|0
1710153600000|2024-03-11 10:40:00|13029.1|13029.1|13026.93|13026.93|13030.8|13030.8|13026.93|13026.93|0
1710153900000|2024-03-11 10:45:00|13027.74|13027.74|13042.67|13042.67|13042.67|13042.67|13023.7|13023.7|0
1710154200000|2024-03-11 10:50:00|13043.79|13043.79|13055.76|13055.76|13055.76|13055.76|13043.79|13043.79|0
1710154500000|2024-03-11 10:55:00|13056.21|13056.21|13058.32|13058.32|13063.3|13063.3|13056.21|13056.21|0
1710154800000|2024-03-11 11:00:00|13059.05|13059.05|13086|13086|13086.45|13086.45|13057.59|13057.59|0
1710155100000|2024-03-11 11:05:00|13087.44|13087.44|13070.45|13070.45|13087.44|13087.44|13066.67|13066.67|0
1710155400000|2024-03-11 11:10:00|13071.92|13071.92|13074.01|13074.01|13075.1|13075.1|13070.57|13070.57|0
1710155700000|2024-03-11 11:15:00|13074.46|13074.46|13080.41|13080.41|13081.3|13081.3|13074.46|13074.46|0
1710156000000|2024-03-11 11:20:00|13077.14|13077.14|13066.13|13066.13|13079.68|13079.68|13061.99|13061.99|0
1710156300000|2024-03-11 11:25:00|13064.52|13064.52|13050.31|13050.31|13065|13065|13050.31|13050.31|0
1710156600000|2024-03-11 11:30:00|13049.35|13049.35|13047.46|13047.46|13051.27|13051.27|13045.87|13045.87|0
1710156900000|2024-03-11 11:35:00|13047.91|13047.91|13054.86|13054.86|13054.86|13054.86|13047.91|13047.91|0
1710157200000|2024-03-11 11:40:00|13055.67|13055.67|13050.55|13050.55|13064.09|13064.09|13050.55|13050.55|0
1710157500000|2024-03-11 11:45:00|13049.2|13049.2|13047.81|13047.81|13053.84|13053.84|13047.81|13047.81|0
1710157800000|2024-03-11 11:50:00|13048.62|13048.62|13044.52|13044.52|13049.1|13049.1|13044.52|13044.52|0
1710158100000|2024-03-11 11:55:00|13045.48|13045.48|13043.45|13043.45|13045.48|13045.48|13041.71|13041.71|0
1710158400000|2024-03-11 12:00:00|13043|13043|13026.94|13026.94|13045.32|13045.32|13026.94|13026.94|0
1710158700000|2024-03-11 12:05:00|13024.6|13024.6|13014.06|13014.06|13024.6|13024.6|13012.52|13012.52|0
1710159000000|2024-03-11 12:10:00|13013.25|13013.25|12998.3|12998.3|13013.25|13013.25|12998.3|12998.3|0
1710159300000|2024-03-11 12:15:00|12999.2|12999.2|12997.86|12997.86|13001.85|13001.85|12997.86|12997.86|0
1710159600000|2024-03-11 12:20:00|12997.05|12997.05|13003.17|13003.17|13007.93|13007.93|12997.05|12997.05|0
1710159900000|2024-03-11 12:25:00|13001.55|13001.55|13019.81|13019.81|13019.81|13019.81|13000.22|13000.22|0
1710160200000|2024-03-11 12:30:00|13022.75|13022.75|13026.71|13026.71|13026.71|13026.71|13022.75|13022.75|0
1710160500000|2024-03-11 12:35:00|13027.52|13027.52|13025.68|13025.68|13027.97|13027.97|13025.45|13025.45|0
1710160800000|2024-03-11 12:40:00|13026.13|13026.13|13031.03|13031.03|13031.03|13031.03|13026.13|13026.13|0
1710161100000|2024-03-11 12:45:00|13031.84|13031.84|13029.83|13029.83|13031.84|13031.84|13027.03|13027.03|0
1710161400000|2024-03-11 12:50:00|13027.57|13027.57|13030.06|13030.06|13030.06|13030.06|13025.37|13025.37|0
1710161700000|2024-03-11 12:55:00|13032.78|13032.78|13036.91|13036.91|13036.91|13036.91|13031.81|13031.81|0
1710162000000|2024-03-11 13:00:00|13037.64|13037.64|13037.07|13037.07|13039.11|13039.11|13037.07|13037.07|0
1710162300000|2024-03-11 13:05:00|13035.48|13035.48|13041.68|13041.68|13041.68|13041.68|13035.48|13035.48|0
1710162600000|2024-03-11 13:10:00|13040.57|13040.57|13044.41|13044.41|13044.41|13044.41|13040.15|13040.15|0
1710162900000|2024-03-11 13:15:00|13045.03|13045.03|13041.8|13041.8|13049.87|13049.87|13041.8|13041.8|0
1710163200000|2024-03-11 13:20:00|13041.35|13041.35|13039.73|13039.73|13041.97|13041.97|13038.31|13038.31|0
1710163500000|2024-03-11 13:25:00|13038.99|13038.99|13034.8|13034.8|13039.73|13039.73|13033.18|13033.18|0
1710163800000|2024-03-11 13:30:00|13034.18|13034.18|13042.93|13042.93|13043.74|13043.74|13033.21|13033.21|0
1710164100000|2024-03-11 13:35:00|13042.48|13042.48|13030.74|13030.74|13043.74|13043.74|13027.81|13027.81|0
1710164400000|2024-03-11 13:40:00|13031.2|13031.2|13028.43|13028.43|13031.43|13031.43|13025.61|13025.61|0
1710164700000|2024-03-11 13:45:00|13029.16|13029.16|13030.14|13030.14|13033.44|13033.44|13028.67|13028.67|0
1710165000000|2024-03-11 13:50:00|13031.83|13031.83|13027.54|13027.54|13032.64|13032.64|13026.59|13026.59|0
1710165300000|2024-03-11 13:55:00|13027.99|13027.99|13029.95|13029.95|13031.85|13031.85|13027.99|13027.99|0
1710165600000|2024-03-11 14:00:00|13030.43|13030.43|13021.13|13021.13|13030.43|13030.43|13019.47|13019.47|0
1710165900000|2024-03-11 14:05:00|13021.75|13021.75|13027.32|13027.32|13027.32|13027.32|13020.01|13020.01|0
1710166200000|2024-03-11 14:10:00|13026.84|13026.84|13017.4|13017.4|13026.84|13026.84|13013.39|13013.39|0
1710166500000|2024-03-11 14:15:00|13016.22|13016.22|13024.99|13024.99|13025.44|13025.44|13016.22|13016.22|0
1710166800000|2024-03-11 14:20:00|13022.06|13022.06|13004.16|13004.16|13023.48|13023.48|13004.16|13004.16|0
1710167100000|2024-03-11 14:25:00|13005.12|13005.12|13015.25|13015.25|13017.75|13017.75|13004.11|13004.11|0
1710167400000|2024-03-11 14:30:00|13016.15|13016.15|13028.99|13028.99|13030.6|13030.6|13015.25|13015.25|0
1710167700000|2024-03-11 14:35:00|13027.63|13027.63|13034.54|13034.54|13039.38|13039.38|13027.18|13027.18|0
1710168000000|2024-03-11 14:40:00|13033.19|13033.19|13029.76|13029.76|13033.19|13033.19|13024|13024|0
1710168300000|2024-03-11 14:45:00|13028.4|13028.4|13019.41|13019.41|13028.4|13028.4|13017.99|13017.99|0
1710168600000|2024-03-11 14:50:00|13018.18|13018.18|12992.46|12992.46|13018.18|13018.18|12992.46|12992.46|0
1710168900000|2024-03-11 14:55:00|12991.35|12991.35|12994.26|12994.26|13003.6|13003.6|12991.35|12991.35|0
1710169200000|2024-03-11 15:00:00|12995.72|12995.72|13008.96|13008.96|13008.96|13008.96|12995.72|12995.72|0
1710169500000|2024-03-11 15:05:00|13008.48|13008.48|13028.04|13028.04|13028.35|13028.35|13007.61|13007.61|0
1710169800000|2024-03-11 15:10:00|13026.45|13026.45|13013.26|13013.26|13026.45|13026.45|13013.26|13013.26|0
1710170100000|2024-03-11 15:15:00|13012.53|13012.53|13006.66|13006.66|13021.11|13021.11|13006.66|13006.66|0
1710170400000|2024-03-11 15:20:00|13006.43|13006.43|12996.49|12996.49|13006.43|13006.43|12994.12|12994.12|0
1710170700000|2024-03-11 15:25:00|12994.9|12994.9|12984.33|12984.33|12998.05|12998.05|12984.33|12984.33|0
1710171000000|2024-03-11 15:30:00|12983.53|12983.53|12974.82|12974.82|12983.53|12983.53|12974.27|12974.27|0
1710171300000|2024-03-11 15:35:00|12976.28|12976.28|12979.17|12979.17|12984.93|12984.93|12975.55|12975.55|0
1710171600000|2024-03-11 15:40:00|12976.24|12976.24|12973.06|12973.06|12976.24|12976.24|12971.8|12971.8|0
1710171900000|2024-03-11 15:45:00|12972.15|12972.15|12976.99|12976.99|12981.02|12981.02|12970.57|12970.57|0
1710172200000|2024-03-11 15:50:00|12976.54|12976.54|12981.06|12981.06|12984.79|12984.79|12976.19|12976.19|0
1710172500000|2024-03-11 15:55:00|12980.61|12980.61|12991.92|12991.92|12992.99|12992.99|12980.61|12980.61|0
1710172800000|2024-03-11 16:00:00|12992.4|12992.4|12994.15|12994.15|12994.15|12994.15|12988.04|12988.04|0
1710173100000|2024-03-11 16:05:00|12993.67|12993.67|12999.19|12999.19|12999.19|12999.19|12993.67|12993.67|0
1710173400000|2024-03-11 16:10:00|13000.82|13000.82|12998.98|12998.98|13001.27|13001.27|12993.84|12993.84|0
1710173700000|2024-03-11 16:15:00|12998.17|12998.17|12996.33|12996.33|13005.24|13005.24|12995.88|12995.88|0
1710174000000|2024-03-11 16:20:00|12995.88|12995.88|12994.78|12994.78|12998.6|12998.6|12991.66|12991.66|0
1710174300000|2024-03-11 16:25:00|12994.33|12994.33|13006.04|13006.04|13006.04|13006.04|12991.07|12991.07|0
1710231300000|2024-03-12 08:15:00|12916.3|12916.3|12907.8|12907.8|12916.3|12916.3|12897.31|12897.31|0
1710231600000|2024-03-12 08:20:00|12907.19|12907.19|12901.57|12901.57|12907.19|12907.19|12898.87|12898.87|0
1710231900000|2024-03-12 08:25:00|12900.83|12900.83|12872.74|12872.74|12900.83|12900.83|12872.74|12872.74|0
1710232200000|2024-03-12 08:30:00|12870.94|12870.94|12899.98|12899.98|12899.98|12899.98|12866.94|12866.94|0
1710232500000|2024-03-12 08:35:00|12900.46|12900.46|12903.94|12903.94|12910.47|12910.47|12898.15|12898.15|0
1710232800000|2024-03-12 08:40:00|12902.49|12902.49|12883.62|12883.62|12902.49|12902.49|12879.75|12879.75|0
1710233100000|2024-03-12 08:45:00|12883.17|12883.17|12892.57|12892.57|12905.46|12905.46|12883.17|12883.17|0
1710233400000|2024-03-12 08:50:00|12894.19|12894.19|12888.52|12888.52|12901.06|12901.06|12887.79|12887.79|0
1710233700000|2024-03-12 08:55:00|12889.21|12889.21|12900.95|12900.95|12905.05|12905.05|12889.21|12889.21|0
1710234000000|2024-03-12 09:00:00|12898.75|12898.75|12910.87|12910.87|12910.87|12910.87|12897.79|12897.79|0
1710234300000|2024-03-12 09:05:00|12915.15|12915.15|12892.1|12892.1|12919.59|12919.59|12890.36|12890.36|0
1710234600000|2024-03-12 09:10:00|12893.57|12893.57|12893.58|12893.58|12902.99|12902.99|12887.39|12887.39|0
1710234900000|2024-03-12 09:15:00|12889.46|12889.46|12902.07|12902.07|12902.52|12902.52|12887.54|12887.54|0
1710235200000|2024-03-12 09:20:00|12901.58|12901.58|12931.69|12931.69|12934.13|12934.13|12899.66|12899.66|0
1710235500000|2024-03-12 09:25:00|12930.79|12930.79|12926.53|12926.53|12931.59|12931.59|12920.81|12920.81|0
1710235800000|2024-03-12 09:30:00|12924.92|12924.92|12954.27|12954.27|12965.1|12965.1|12924.92|12924.92|0
1710236100000|2024-03-12 09:35:00|12953.82|12953.82|12971.2|12971.2|12972.38|12972.38|12951.4|12951.4|0
1710236400000|2024-03-12 09:40:00|12968.27|12968.27|12944.6|12944.6|12968.27|12968.27|12944.6|12944.6|0
1710236700000|2024-03-12 09:45:00|12944.12|12944.12|12940.03|12940.03|12945.13|12945.13|12931.82|12931.82|0
1710237000000|2024-03-12 09:50:00|12940.84|12940.84|12948.97|12948.97|12949.8|12949.8|12940.84|12940.84|0
1710237300000|2024-03-12 09:55:00|12948.74|12948.74|12964.04|12964.04|12966.8|12966.8|12948.29|12948.29|0
1710237600000|2024-03-12 10:00:00|12964.94|12964.94|13002.91|13002.91|13004.52|13004.52|12964.94|12964.94|0
1710237900000|2024-03-12 10:05:00|13003.36|13003.36|13013.49|13013.49|13015.41|13015.41|13001.89|13001.89|0
1710238200000|2024-03-12 10:10:00|13013.04|13013.04|12999.45|12999.45|13013.04|13013.04|12999.45|12999.45|0
1710238500000|2024-03-12 10:15:00|12997.99|12997.99|12988.07|12988.07|12999.53|12999.53|12988.07|12988.07|0
1710238800000|2024-03-12 10:20:00|12986.48|12986.48|12959.25|12959.25|12990.64|12990.64|12956.89|12956.89|0
1710239100000|2024-03-12 10:25:00|12959.03|12959.03|12932.53|12932.53|12959.03|12959.03|12931.35|12931.35|0
1710239400000|2024-03-12 10:30:00|12931.06|12931.06|12934.26|12934.26|12934.34|12934.34|12920.68|12920.68|0
1710239700000|2024-03-12 10:35:00|12932.79|12932.79|12956.01|12956.01|12956.01|12956.01|12927.93|12927.93|0
1710240000000|2024-03-12 10:40:00|12957.63|12957.63|12964.58|12964.58|12969.72|12969.72|12957.63|12957.63|0
1710240300000|2024-03-12 10:45:00|12957.58|12957.58|12958.59|12958.59|12958.77|12958.77|12956.23|12956.23|0
1710240600000|2024-03-12 10:50:00|12957.86|12957.86|12961.61|12961.61|12963.07|12963.07|12957.86|12957.86|0
1710240900000|2024-03-12 10:55:00|12965.45|12965.45|12962.02|12962.02|12974.88|12974.88|12961.22|12961.22|0
1710241200000|2024-03-12 11:00:00|12960.91|12960.91|12951.38|12951.38|12961.64|12961.64|12949.99|12949.99|0
1710241500000|2024-03-12 11:05:00|12947.45|12947.45|12956.79|12956.79|12959.62|12959.62|12947.45|12947.45|0
1710241800000|2024-03-12 11:10:00|12957.6|12957.6|12954.74|12954.74|12957.6|12957.6|12953.89|12953.89|0
1710242100000|2024-03-12 11:15:00|12954.01|12954.01|12920.77|12920.77|12955.62|12955.62|12918.57|12918.57|0
1710242400000|2024-03-12 11:20:00|12919.8|12919.8|12935.93|12935.93|12936.66|12936.66|12918.77|12918.77|0
1710242700000|2024-03-12 11:25:00|12939.97|12939.97|12936.62|12936.62|12940.9|12940.9|12936.62|12936.62|0
1710243000000|2024-03-12 11:30:00|12937.43|12937.43|12933.81|12933.81|12937.43|12937.43|12929.22|12929.22|0
1710243300000|2024-03-12 11:35:00|12932.17|12932.17|12915.72|12915.72|12932.91|12932.91|12915.72|12915.72|0
1710243600000|2024-03-12 11:40:00|12914.13|12914.13|12917.61|12917.61|12917.61|12917.61|12908.16|12908.16|0
1710243900000|2024-03-12 11:45:00|12918.06|12918.06|12907.22|12907.22|12920.59|12920.59|12907.22|12907.22|0
1710244200000|2024-03-12 11:50:00|12908.12|12908.12|12914.86|12914.86|12914.93|12914.93|12905.19|12905.19|0
1710244500000|2024-03-12 11:55:00|12915.34|12915.34|12925.18|12925.18|12925.18|12925.18|12915.34|12915.34|0
1710244800000|2024-03-12 12:00:00|12924.27|12924.27|12919.76|12919.76|12924.27|12924.27|12916.48|12916.48|0
1710245100000|2024-03-12 12:05:00|12920.57|12920.57|12909.2|12909.2|12920.57|12920.57|12907|12907|0
1710245400000|2024-03-12 12:10:00|12910.43|12910.43|12911.74|12911.74|12914.84|12914.84|12908|12908|0
1710245700000|2024-03-12 12:15:00|12910.84|12910.84|12903.36|12903.36|12910.84|12910.84|12903.36|12903.36|0
1710246000000|2024-03-12 12:20:00|12900.02|12900.02|12880.11|12880.11|12904.11|12904.11|12877.77|12877.77|0
1710246300000|2024-03-12 12:25:00|12879.38|12879.38|12865.03|12865.03|12879.38|12879.38|12854.41|12854.41|0
1710246600000|2024-03-12 12:30:00|12865.93|12865.93|12889.15|12889.15|12895.89|12895.89|12801.71|12801.71|0
1710246900000|2024-03-12 12:35:00|12888.35|12888.35|12906.26|12906.26|12908.37|12908.37|12877.8|12877.8|0
1710247200000|2024-03-12 12:40:00|12906.95|12906.95|12911.78|12911.78|12927.7|12927.7|12906.05|12906.05|0
1710247500000|2024-03-12 12:45:00|12910.43|12910.43|12906.42|12906.42|12913.01|12913.01|12906.42|12906.42|0
1710247800000|2024-03-12 12:50:00|12905.52|12905.52|12879.39|12879.39|12907.23|12907.23|12879.39|12879.39|0
1710248100000|2024-03-12 12:55:00|12878.43|12878.43|12872.54|12872.54|12878.43|12878.43|12860.27|12860.27|0
1710248400000|2024-03-12 13:00:00|12873.44|12873.44|12865.42|12865.42|12877.93|12877.93|12863.22|12863.22|0
1710248700000|2024-03-12 13:05:00|12866.15|12866.15|12869.7|12869.7|12869.98|12869.98|12860.44|12860.44|0
1710249000000|2024-03-12 13:10:00|12872.63|12872.63|12862.62|12862.62|12876.46|12876.46|12861.3|12861.3|0
1710249300000|2024-03-12 13:15:00|12859.69|12859.69|12839.92|12839.92|12859.92|12859.92|12838.3|12838.3|0
1710249600000|2024-03-12 13:20:00|12838.22|12838.22|12872.06|12872.06|12872.06|12872.06|12836.02|12836.02|0
1710249900000|2024-03-12 13:25:00|12873.52|12873.52|12895.48|12895.48|12896.29|12896.29|12873.52|12873.52|0
1710250200000|2024-03-12 13:30:00|12895.93|12895.93|12908.38|12908.38|12917.62|12917.62|12895.93|12895.93|0
1710250500000|2024-03-12 13:35:00|12909.11|12909.11|12888.92|12888.92|12909.11|12909.11|12887.01|12887.01|0
1710250800000|2024-03-12 13:40:00|12890.39|12890.39|12908.8|12908.8|12908.8|12908.8|12890.39|12890.39|0
1710251100000|2024-03-12 13:45:00|12907.33|12907.33|12887.13|12887.13|12909.93|12909.93|12887.13|12887.13|0
1710251400000|2024-03-12 13:50:00|12889.04|12889.04|12917.03|12917.03|12917.03|12917.03|12889.04|12889.04|0
1710251700000|2024-03-12 13:55:00|12924.54|12924.54|12957.13|12957.13|12957.41|12957.41|12924.54|12924.54|0
1710252000000|2024-03-12 14:00:00|12960.06|12960.06|12962.13|12962.13|12964.49|12964.49|12950.17|12950.17|0
1710252300000|2024-03-12 14:05:00|12962.86|12962.86|12974.03|12974.03|12974.03|12974.03|12962.05|12962.05|0
1710252600000|2024-03-12 14:10:00|12973.06|12973.06|12970.17|12970.17|12978.26|12978.26|12968.71|12968.71|0
1710252900000|2024-03-12 14:15:00|12969.72|12969.72|12987.5|12987.5|12988.31|12988.31|12969.01|12969.01|0
1710253200000|2024-03-12 14:20:00|12986.69|12986.69|12997.34|12997.34|12997.34|12997.34|12985.43|12985.43|0
1710253500000|2024-03-12 14:25:00|12995.87|12995.87|12992.55|12992.55|12995.87|12995.87|12991.82|12991.82|0
1710253800000|2024-03-12 14:30:00|12996.22|12996.22|12993.59|12993.59|12999.39|12999.39|12990.21|12990.21|0
1710254100000|2024-03-12 14:35:00|12994.32|12994.32|12993.28|12993.28|13003.13|13003.13|12990.35|12990.35|0
1710254400000|2024-03-12 14:40:00|12991.81|12991.81|13025.89|13025.89|13029.72|13029.72|12991.81|12991.81|0
1710254700000|2024-03-12 14:45:00|13027.46|13027.46|13004.61|13004.61|13029.96|13029.96|13003.5|13003.5|0
1710255000000|2024-03-12 14:50:00|13005.38|13005.38|12995.85|12995.85|13005.89|13005.89|12994.48|12994.48|0
1710255300000|2024-03-12 14:55:00|12995.37|12995.37|12989.8|12989.8|13003.08|13003.08|12989.07|12989.07|0
1710255600000|2024-03-12 15:00:00|12990.7|12990.7|12987.22|12987.22|12992.65|12992.65|12985.22|12985.22|0
1710255900000|2024-03-12 15:05:00|12988.12|12988.12|13012.93|13012.93|13015.65|13015.65|12988.12|12988.12|0
1710256200000|2024-03-12 15:10:00|13012.48|13012.48|13015.11|13015.11|13015.19|13015.19|13011.54|13011.54|0
1710256500000|2024-03-12 15:15:00|13015.56|13015.56|12995.27|12995.27|13019.35|13019.35|12995.27|12995.27|0
1710256800000|2024-03-12 15:20:00|12993.07|12993.07|12990.84|12990.84|12993.07|12993.07|12985.45|12985.45|0
1710257100000|2024-03-12 15:25:00|12992.77|12992.77|12977.68|12977.68|12993.84|12993.84|12973.39|12973.39|0
1710257400000|2024-03-12 15:30:00|12978.16|12978.16|12972.34|12972.34|12978.16|12978.16|12969.69|12969.69|0
1710257700000|2024-03-12 15:35:00|12973.45|12973.45|12977.3|12977.3|12978.23|12978.23|12971.54|12971.54|0
1710258000000|2024-03-12 15:40:00|12975.89|12975.89|12959.36|12959.36|12975.89|12975.89|12959.36|12959.36|0
1710258300000|2024-03-12 15:45:00|12958.74|12958.74|12960.6|12960.6|12965.48|12965.48|12958.74|12958.74|0
1710258600000|2024-03-12 15:50:00|12959.48|12959.48|12962.09|12962.09|12962.09|12962.09|12950.76|12950.76|0
1710258900000|2024-03-12 15:55:00|12960.98|12960.98|12960.75|12960.75|12964.75|12964.75|12958.17|12958.17|0
1710259200000|2024-03-12 16:00:00|12960.27|12960.27|12959.39|12959.39|12964.14|12964.14|12955.18|12955.18|0
1710259500000|2024-03-12 16:05:00|12958.66|12958.66|12970.45|12970.45|12971.92|12971.92|12955.19|12955.19|0
1710259800000|2024-03-12 16:10:00|12970.94|12970.94|12981.53|12981.53|12981.53|12981.53|12967.08|12967.08|0
1710260100000|2024-03-12 16:15:00|12982.26|12982.26|12979.11|12979.11|12991.81|12991.81|12974.67|12974.67|0
1710260400000|2024-03-12 16:20:00|12979.59|12979.59|12961.24|12961.24|12980.4|12980.4|12960.5|12960.5|0
1710260700000|2024-03-12 16:25:00|12959.77|12959.77|12956.69|12956.69|12971.43|12971.43|12945.95|12945.95|0
1710317700000|2024-03-13 08:15:00|12969.78|12969.78|12965.69|12965.69|12970.67|12970.67|12957.82|12957.82|0
1710318000000|2024-03-13 08:20:00|12968.4|12968.4|12957.5|12957.5|12968.63|12968.63|12957.05|12957.05|0
1710318300000|2024-03-13 08:25:00|12961.16|12961.16|12949.84|12949.84|12963.41|12963.41|12949.84|12949.84|0
1710318600000|2024-03-13 08:30:00|12946.26|12946.26|12937.71|12937.71|12946.26|12946.26|12928.41|12928.41|0
1710318900000|2024-03-13 08:35:00|12936.25|12936.25|12909.54|12909.54|12936.25|12936.25|12909.54|12909.54|0
1710319200000|2024-03-13 08:40:00|12902.95|12902.95|12913.94|12913.94|12918.34|12918.34|12902.95|12902.95|0
1710319500000|2024-03-13 08:45:00|12916.87|12916.87|12895.26|12895.26|12917.68|12917.68|12894.81|12894.81|0
1710319800000|2024-03-13 08:50:00|12894.36|12894.36|12892.19|12892.19|12895.17|12895.17|12884.52|12884.52|0
1710320100000|2024-03-13 08:55:00|12892.67|12892.67|12891.32|12891.32|12895.92|12895.92|12891.32|12891.32|0
1710320400000|2024-03-13 09:00:00|12890.58|12890.58|12895.72|12895.72|12895.72|12895.72|12889.12|12889.12|0
1710320700000|2024-03-13 09:05:00|12894.99|12894.99|12900.72|12900.72|12913.93|12913.93|12894.51|12894.51|0
1710321000000|2024-03-13 09:10:00|12899.42|12899.42|12920.83|12920.83|12922.01|12922.01|12897.96|12897.96|0
1710321300000|2024-03-13 09:15:00|12921.31|12921.31|12908.16|12908.16|12921.31|12921.31|12903.22|12903.22|0
1710321600000|2024-03-13 09:20:00|12907.71|12907.71|12902.86|12902.86|12907.71|12907.71|12890.96|12890.96|0
1710321900000|2024-03-13 09:25:00|12903.35|12903.35|12917.65|12917.65|12917.65|12917.65|12900.7|12900.7|0
1710322200000|2024-03-13 09:30:00|12916.19|12916.19|12918.61|12918.61|12919.34|12919.34|12913.76|12913.76|0
1710322500000|2024-03-13 09:35:00|12917.14|12917.14|12926.51|12926.51|12926.51|12926.51|12905.62|12905.62|0
1710322800000|2024-03-13 09:40:00|12927.32|12927.32|12936.58|12936.58|12938.77|12938.77|12917.37|12917.37|0
1710323100000|2024-03-13 09:45:00|12937.31|12937.31|12953.65|12953.65|12953.65|12953.65|12937.31|12937.31|0
1710323400000|2024-03-13 09:50:00|12951.45|12951.45|12962.94|12962.94|12962.94|12962.94|12951.45|12951.45|0
1710323700000|2024-03-13 09:55:00|12964.38|12964.38|12965.74|12965.74|12966.68|12966.68|12962.81|12962.81|0
1710324000000|2024-03-13 10:00:00|12966.19|12966.19|12970.44|12970.44|12973|12973|12966.19|12966.19|0
1710324300000|2024-03-13 10:05:00|12969.71|12969.71|12962.46|12962.46|12969.71|12969.71|12960.27|12960.27|0
1710324600000|2024-03-13 10:10:00|12960.27|12960.27|12955.99|12955.99|12963.42|12963.42|12955.99|12955.99|0
1710324900000|2024-03-13 10:15:00|12952.98|12952.98|12951.27|12951.27|12955.84|12955.84|12948.87|12948.87|0
1710325200000|2024-03-13 10:20:00|12949.81|12949.81|12949.27|12949.27|12955.2|12955.2|12947.47|12947.47|0
1710325500000|2024-03-13 10:25:00|12950.08|12950.08|12949.15|12949.15|12951.67|12951.67|12948.57|12948.57|0
1710325800000|2024-03-13 10:30:00|12947.97|12947.97|12950.07|12950.07|12950.85|12950.85|12945.8|12945.8|0
1710326100000|2024-03-13 10:35:00|12953|12953|12947.75|12947.75|12953.62|12953.62|12947.75|12947.75|0
1710326400000|2024-03-13 10:40:00|12946.63|12946.63|12939.23|12939.23|12946.63|12946.63|12936.51|12936.51|0
1710326700000|2024-03-13 10:45:00|12939.96|12939.96|12948.33|12948.33|12948.33|12948.33|12938.49|12938.49|0
1710327000000|2024-03-13 10:50:00|12947.85|12947.85|12938.21|12938.21|12947.93|12947.93|12938.21|12938.21|0
1710327300000|2024-03-13 10:55:00|12937.48|12937.48|12922.35|12922.35|12940.75|12940.75|12922.35|12922.35|0
1710327600000|2024-03-13 11:00:00|12922.81|12922.81|12911.4|12911.4|12922.81|12922.81|12909.38|12909.38|0
1710327900000|2024-03-13 11:05:00|12909.2|12909.2|12894.55|12894.55|12909.2|12909.2|12893.4|12893.4|0
1710328200000|2024-03-13 11:10:00|12895.45|12895.45|12892.89|12892.89|12896.91|12896.91|12892.89|12892.89|0
1710328500000|2024-03-13 11:15:00|12893.34|12893.34|12913.36|12913.36|12913.36|12913.36|12893.34|12893.34|0
1710328800000|2024-03-13 11:20:00|12912.63|12912.63|12910.58|12910.58|12913.53|12913.53|12907.3|12907.3|0
1710329100000|2024-03-13 11:25:00|12909.12|12909.12|12908.87|12908.87|12909.83|12909.83|12905.44|12905.44|0
1710329400000|2024-03-13 11:30:00|12908.42|12908.42|12902.97|12902.97|12909.07|12909.07|12898.2|12898.2|0
1710329700000|2024-03-13 11:35:00|12903.87|12903.87|12909.27|12909.27|12909.27|12909.27|12901.95|12901.95|0
1710330000000|2024-03-13 11:40:00|12908.36|12908.36|12881.81|12881.81|12908.36|12908.36|12877.9|12877.9|0
1710330300000|2024-03-13 11:45:00|12886.58|12886.58|12893.54|12893.54|12893.54|12893.54|12886.58|12886.58|0
1710330600000|2024-03-13 11:50:00|12892.73|12892.73|12895.52|12895.52|12896.94|12896.94|12892.28|12892.28|0
1710330900000|2024-03-13 11:55:00|12896.42|12896.42|12898.49|12898.49|12905.93|12905.93|12896.42|12896.42|0
1710331200000|2024-03-13 12:00:00|12894.16|12894.16|12901.77|12901.77|12902.21|12902.21|12893.94|12893.94|0
1710331500000|2024-03-13 12:05:00|12902.5|12902.5|12897.2|12897.2|12902.95|12902.95|12896.01|12896.01|0
1710331800000|2024-03-13 12:10:00|12897.93|12897.93|12893.86|12893.86|12898.18|12898.18|12889.22|12889.22|0
1710332100000|2024-03-13 12:15:00|12895.22|12895.22|12895.83|12895.83|12898.55|12898.55|12894.74|12894.74|0
1710332400000|2024-03-13 12:20:00|12895.34|12895.34|12885.96|12885.96|12895.34|12895.34|12885.96|12885.96|0
1710332700000|2024-03-13 12:25:00|12886.77|12886.77|12876.41|12876.41|12886.77|12886.77|12874.01|12874.01|0
1710333000000|2024-03-13 12:30:00|12878.33|12878.33|12873.45|12873.45|12886.41|12886.41|12873.45|12873.45|0
1710333300000|2024-03-13 12:35:00|12874.18|12874.18|12877.96|12877.96|12878.24|12878.24|12874.18|12874.18|0
1710333600000|2024-03-13 12:40:00|12877.06|12877.06|12880.83|12880.83|12880.83|12880.83|12868.31|12868.31|0
1710333900000|2024-03-13 12:45:00|12880.1|12880.1|12878.25|12878.25|12882.38|12882.38|12873.89|12873.89|0
1710334200000|2024-03-13 12:50:00|12877.51|12877.51|12891.01|12891.01|12891.98|12891.98|12876.78|12876.78|0
1710334500000|2024-03-13 12:55:00|12889.9|12889.9|12891.71|12891.71|12891.71|12891.71|12882.46|12882.46|0
1710334800000|2024-03-13 13:00:00|12893.15|12893.15|12902.1|12902.1|12903.45|12903.45|12893.15|12893.15|0
1710335100000|2024-03-13 13:05:00|12901.37|12901.37|12892.29|12892.29|12901.85|12901.85|12892.29|12892.29|0
1710335400000|2024-03-13 13:10:00|12890.94|12890.94|12884.54|12884.54|12892.29|12892.29|12884.54|12884.54|0
1710335700000|2024-03-13 13:15:00|12885.35|12885.35|12863.09|12863.09|12885.35|12885.35|12863.09|12863.09|0
1710336000000|2024-03-13 13:20:00|12861.63|12861.63|12867.26|12867.26|12867.57|12867.57|12854.85|12854.85|0
1710336300000|2024-03-13 13:25:00|12868|12868|12866.67|12866.67|12868.86|12868.86|12864.58|12864.58|0
1710336600000|2024-03-13 13:30:00|12865.55|12865.55|12865.44|12865.44|12870.27|12870.27|12864.62|12864.62|0
1710336900000|2024-03-13 13:35:00|12861.14|12861.14|12875.82|12875.82|12876.3|12876.3|12856.96|12856.96|0
1710337200000|2024-03-13 13:40:00|12876.3|12876.3|12879.2|12879.2|12879.2|12879.2|12875.49|12875.49|0
1710337500000|2024-03-13 13:45:00|12877.01|12877.01|12881.41|12881.41|12881.41|12881.41|12873.26|12873.26|0
1710337800000|2024-03-13 13:50:00|12880.68|12880.68|12883.66|12883.66|12883.66|12883.66|12877.9|12877.9|0
1710338100000|2024-03-13 13:55:00|12882.93|12882.93|12876.74|12876.74|12882.93|12882.93|12868|12868|0
1710338400000|2024-03-13 14:00:00|12876.01|12876.01|12886.91|12886.91|12888.09|12888.09|12870.11|12870.11|0
1710338700000|2024-03-13 14:05:00|12888.37|12888.37|12887.64|12887.64|12894.63|12894.63|12887.64|12887.64|0
1710339000000|2024-03-13 14:10:00|12886.05|12886.05|12881.99|12881.99|12890.19|12890.19|12881.37|12881.37|0
1710339300000|2024-03-13 14:15:00|12879.79|12879.79|12886.54|12886.54|12887.72|12887.72|12876.01|12876.01|0
1710339600000|2024-03-13 14:20:00|12884.34|12884.34|12891.71|12891.71|12892.44|12892.44|12884.34|12884.34|0
1710339900000|2024-03-13 14:25:00|12892.67|12892.67|12890.79|12890.79|12901.21|12901.21|12890.79|12890.79|0
1710340200000|2024-03-13 14:30:00|12891.52|12891.52|12902.42|12902.42|12902.42|12902.42|12891.48|12891.48|0
1710340500000|2024-03-13 14:35:00|12901.97|12901.97|12892.98|12892.98|12903.28|12903.28|12891.51|12891.51|0
1710340800000|2024-03-13 14:40:00|12892.02|12892.02|12891.23|12891.23|12892.7|12892.7|12889.07|12889.07|0
1710341100000|2024-03-13 14:45:00|12892.7|12892.7|12874.76|12874.76|12892.7|12892.7|12871.71|12871.71|0
1710341400000|2024-03-13 14:50:00|12873.3|12873.3|12881.18|12881.18|12884.24|12884.24|12869.6|12869.6|0
1710341700000|2024-03-13 14:55:00|12881.99|12881.99|12895.23|12895.23|12896.58|12896.58|12877.96|12877.96|0
1710342000000|2024-03-13 15:00:00|12894.5|12894.5|12904.49|12904.49|12904.49|12904.49|12894.5|12894.5|0
1710342300000|2024-03-13 15:05:00|12905.23|12905.23|12907.12|12907.12|12914.05|12914.05|12901.82|12901.82|0
1710342600000|2024-03-13 15:10:00|12907.85|12907.85|12913.25|12913.25|12914.97|12914.97|12907.2|12907.2|0
1710342900000|2024-03-13 15:15:00|12914.69|12914.69|12921.66|12921.66|12922.71|12922.71|12914.69|12914.69|0
1710343200000|2024-03-13 15:20:00|12921.17|12921.17|12910.27|12910.27|12921.79|12921.79|12910.27|12910.27|0
1710343500000|2024-03-13 15:25:00|12909.53|12909.53|12903.77|12903.77|12909.53|12909.53|12903.77|12903.77|0
1710343800000|2024-03-13 15:30:00|12904.58|12904.58|12916.42|12916.42|12918.14|12918.14|12903.88|12903.88|0
1710344100000|2024-03-13 15:35:00|12915.94|12915.94|12915.88|12915.88|12921.05|12921.05|12914.75|12914.75|0
1710344400000|2024-03-13 15:40:00|12916.11|12916.11|12902.85|12902.85|12917.24|12917.24|12902.85|12902.85|0
1710344700000|2024-03-13 15:45:00|12899.23|12899.23|12888.32|12888.32|12899.23|12899.23|12888.32|12888.32|0
1710345000000|2024-03-13 15:50:00|12889.13|12889.13|12888.15|12888.15|12892.64|12892.64|12887.04|12887.04|0
1710345300000|2024-03-13 15:55:00|12889.62|12889.62|12887.41|12887.41|12891.7|12891.7|12884.6|12884.6|0
1710345600000|2024-03-13 16:00:00|12888.52|12888.52|12873.55|12873.55|12889.25|12889.25|12872.59|12872.59|0
1710345900000|2024-03-13 16:05:00|12873.1|12873.1|12883.91|12883.91|12884.36|12884.36|12868.02|12868.02|0
1710346200000|2024-03-13 16:10:00|12882.45|12882.45|12885.99|12885.99|12885.99|12885.99|12875.93|12875.93|0
1710346500000|2024-03-13 16:15:00|12887.28|12887.28|12904.04|12904.04|12904.04|12904.04|12886.72|12886.72|0
1710346800000|2024-03-13 16:20:00|12907.21|12907.21|12904.74|12904.74|12909.48|12909.48|12902.85|12902.85|0
1710347100000|2024-03-13 16:25:00|12905.19|12905.19|12890.47|12890.47|12907.03|12907.03|12890.47|12890.47|0
1710404100000|2024-03-14 08:15:00|12908.71|12908.71|12896.92|12896.92|12908.71|12908.71|12876.38|12876.38|0
1710404400000|2024-03-14 08:20:00|12891.92|12891.92|12886.61|12886.61|12900.7|12900.7|12885.8|12885.8|0
1710404700000|2024-03-14 08:25:00|12887.42|12887.42|12920.4|12920.4|12925.84|12925.84|12886.97|12886.97|0
1710405000000|2024-03-14 08:30:00|12922.6|12922.6|12952.59|12952.59|12952.59|12952.59|12918.38|12918.38|0
1710405300000|2024-03-14 08:35:00|12954.06|12954.06|12944.68|12944.68|12957.65|12957.65|12943.87|12943.87|0
1710405600000|2024-03-14 08:40:00|12943.21|12943.21|12947.6|12947.6|12949.06|12949.06|12934.71|12934.71|0
1710405900000|2024-03-14 08:45:00|12949.06|12949.06|12949.23|12949.23|12972.23|12972.23|12947.05|12947.05|0
1710406200000|2024-03-14 08:50:00|12948.78|12948.78|12967.58|12967.58|12968.76|12968.76|12948.78|12948.78|0
1710406500000|2024-03-14 08:55:00|12966.47|12966.47|12970.6|12970.6|12978.12|12978.12|12965.21|12965.21|0
1710406800000|2024-03-14 09:00:00|12971.33|12971.33|12962.63|12962.63|12971.33|12971.33|12951.67|12951.67|0
1710407100000|2024-03-14 09:05:00|12965.51|12965.51|12985.34|12985.34|12985.34|12985.34|12964.78|12964.78|0
1710407400000|2024-03-14 09:10:00|12986.78|12986.78|13004.15|13004.15|13015.97|13015.97|12986.05|12986.05|0
1710407700000|2024-03-14 09:15:00|13002.53|13002.53|13032.04|13032.04|13032.04|13032.04|13002.53|13002.53|0
1710408000000|2024-03-14 09:20:00|13035.43|13035.43|13100.19|13100.19|13104.93|13104.93|13034.7|13034.7|0
1710408300000|2024-03-14 09:25:00|13099.46|13099.46|13065.87|13065.87|13099.46|13099.46|13062.69|13062.69|0
1710408600000|2024-03-14 09:30:00|13072.23|13072.23|13049.77|13049.77|13072.23|13072.23|13049.77|13049.77|0
1710408900000|2024-03-14 09:35:00|13051.12|13051.12|13056.23|13056.23|13058.45|13058.45|13037.26|13037.26|0
1710409200000|2024-03-14 09:40:00|13056.96|13056.96|13067.16|13067.16|13067.77|13067.77|13056.96|13056.96|0
1710409500000|2024-03-14 09:45:00|13066.94|13066.94|13081.09|13081.09|13103.03|13103.03|13066.94|13066.94|0
1710409800000|2024-03-14 09:50:00|13079.63|13079.63|13075|13075|13085.97|13085.97|13073.54|13073.54|0
1710410100000|2024-03-14 09:55:00|13073.29|13073.29|13089.39|13089.39|13089.39|13089.39|13067.94|13067.94|0
1710410400000|2024-03-14 10:00:00|13094.16|13094.16|13116.27|13116.27|13125.36|13125.36|13094.16|13094.16|0
1710410700000|2024-03-14 10:05:00|13118.33|13118.33|13116.9|13116.9|13126.29|13126.29|13111.09|13111.09|0
1710411000000|2024-03-14 10:10:00|13117.63|13117.63|13111.32|13111.32|13122.4|13122.4|13110.59|13110.59|0
1710411300000|2024-03-14 10:15:00|13110.59|13110.59|13132.11|13132.11|13132.11|13132.11|13104.68|13104.68|0
1710411600000|2024-03-14 10:20:00|13130.52|13130.52|13145.51|13145.51|13145.51|13145.51|13130.52|13130.52|0
1710411900000|2024-03-14 10:25:00|13144.78|13144.78|13152.8|13152.8|13152.8|13152.8|13138.72|13138.72|0
1710412200000|2024-03-14 10:30:00|13151.99|13151.99|13124.93|13124.93|13151.99|13151.99|13115.79|13115.79|0
1710412500000|2024-03-14 10:35:00|13125.66|13125.66|13131.04|13131.04|13137.22|13137.22|13124.88|13124.88|0
1710412800000|2024-03-14 10:40:00|13130.31|13130.31|13135.13|13135.13|13136.06|13136.06|13128.77|13128.77|0
1710413100000|2024-03-14 10:45:00|13133.43|13133.43|13124.42|13124.42|13133.43|13133.43|13123.97|13123.97|0
1710413400000|2024-03-14 10:50:00|13123.97|13123.97|13119.56|13119.56|13124.37|13124.37|13116.91|13116.91|0
1710413700000|2024-03-14 10:55:00|13121.48|13121.48|13119.45|13119.45|13124.51|13124.51|13109.89|13109.89|0
1710414000000|2024-03-14 11:00:00|13130.1|13130.1|13164.03|13164.03|13164.03|13164.03|13125|13125|0
1710414300000|2024-03-14 11:05:00|13164.48|13164.48|13153.96|13153.96|13179|13179|13153.96|13153.96|0
1710414600000|2024-03-14 11:10:00|13154.86|13154.86|13155.34|13155.34|13169.71|13169.71|13154.86|13154.86|0
1710414900000|2024-03-14 11:15:00|13153.11|13153.11|13145.44|13145.44|13153.11|13153.11|13145.44|13145.44|0
1710415200000|2024-03-14 11:20:00|13144.64|13144.64|13163.94|13163.94|13164.39|13164.39|13144.64|13144.64|0
1710415500000|2024-03-14 11:25:00|13164.75|13164.75|13197.09|13197.09|13197.09|13197.09|13163.74|13163.74|0
1710415800000|2024-03-14 11:30:00|13197.9|13197.9|13221.44|13221.44|13221.44|13221.44|13193.55|13193.55|0
1710416100000|2024-03-14 11:35:00|13215.09|13215.09|13194.97|13194.97|13218.69|13218.69|13194.97|13194.97|0
1710416400000|2024-03-14 11:40:00|13196.43|13196.43|13180.58|13180.58|13197.24|13197.24|13180.58|13180.58|0
1710416700000|2024-03-14 11:45:00|13181.32|13181.32|13194.6|13194.6|13199.73|13199.73|13180.53|13180.53|0
1710417000000|2024-03-14 11:50:00|13195.41|13195.41|13209.12|13209.12|13209.12|13209.12|13177.83|13177.83|0
1710417300000|2024-03-14 11:55:00|13208.67|13208.67|13213.37|13213.37|13216.23|13216.23|13206.11|13206.11|0
1710417600000|2024-03-14 12:00:00|13213.82|13213.82|13236.04|13236.04|13254.33|13254.33|13211.88|13211.88|0
1710417900000|2024-03-14 12:05:00|13236.94|13236.94|13204.64|13204.64|13242.77|13242.77|13204.64|13204.64|0
1710418200000|2024-03-14 12:10:00|13205.76|13205.76|13180.28|13180.28|13206.83|13206.83|13180.28|13180.28|0
1710418500000|2024-03-14 12:15:00|13181.01|13181.01|13180.09|13180.09|13181.01|13181.01|13169.11|13169.11|0
1710418800000|2024-03-14 12:20:00|13180.99|13180.99|13172.59|13172.59|13183.39|13183.39|13171.86|13171.86|0
1710419100000|2024-03-14 12:25:00|13172.82|13172.82|13167.73|13167.73|13173.65|13173.65|13167.73|13167.73|0
1710419400000|2024-03-14 12:30:00|13161.57|13161.57|13159.77|13159.77|13164.54|13164.54|13133.17|13133.17|0
1710419700000|2024-03-14 12:35:00|13158.96|13158.96|13159.9|13159.9|13164.34|13164.34|13155.03|13155.03|0
1710420000000|2024-03-14 12:40:00|13162.72|13162.72|13161.44|13161.44|13162.98|13162.98|13150.24|13150.24|0
1710420300000|2024-03-14 12:45:00|13160.71|13160.71|13144.94|13144.94|13160.71|13160.71|13144.94|13144.94|0
1710420600000|2024-03-14 12:50:00|13143.82|13143.82|13144.01|13144.01|13144.01|13144.01|13138.48|13138.48|0
1710420900000|2024-03-14 12:55:00|13144.97|13144.97|13170.82|13170.82|13172.3|13172.3|13144.97|13144.97|0
1710421200000|2024-03-14 13:00:00|13172.41|13172.41|13168.86|13168.86|13172.41|13172.41|13166.31|13166.31|0
1710421500000|2024-03-14 13:05:00|13169.59|13169.59|13208.24|13208.24|13210.44|13210.44|13167.45|13167.45|0
1710421800000|2024-03-14 13:10:00|13207.43|13207.43|13181.55|13181.55|13207.43|13207.43|13181.55|13181.55|0
1710422100000|2024-03-14 13:15:00|13181.07|13181.07|13176.53|13176.53|13181.07|13181.07|13170.17|13170.17|0
1710422400000|2024-03-14 13:20:00|13181.3|13181.3|13187.07|13187.07|13188.66|13188.66|13175.67|13175.67|0
1710422700000|2024-03-14 13:25:00|13186.26|13186.26|13180.47|13180.47|13186.26|13186.26|13170.62|13170.62|0
1710423000000|2024-03-14 13:30:00|13180.24|13180.24|13175.82|13175.82|13192.38|13192.38|13173.44|13173.44|0
1710423300000|2024-03-14 13:35:00|13170.86|13170.86|13176.12|13176.12|13185.45|13185.45|13170.41|13170.41|0
1710423600000|2024-03-14 13:40:00|13174.31|13174.31|13156.37|13156.37|13174.31|13174.31|13156.37|13156.37|0
1710423900000|2024-03-14 13:45:00|13157.11|13157.11|13141.14|13141.14|13158.32|13158.32|13137.38|13137.38|0
1710424200000|2024-03-14 13:50:00|13141.87|13141.87|13132.32|13132.32|13141.87|13141.87|13123.36|13123.36|0
1710424500000|2024-03-14 13:55:00|13131.36|13131.36|13130.67|13130.67|13138.68|13138.68|13129.8|13129.8|0
1710424800000|2024-03-14 14:00:00|13131.41|13131.41|13122.16|13122.16|13132.67|13132.67|13103.89|13103.89|0
1710425100000|2024-03-14 14:05:00|13121.2|13121.2|13091.54|13091.54|13121.2|13121.2|13086.77|13086.77|0
1710425400000|2024-03-14 14:10:00|13090.8|13090.8|13095.18|13095.18|13095.18|13095.18|13085.06|13085.06|0
1710425700000|2024-03-14 14:15:00|13095.63|13095.63|13083.77|13083.77|13096.36|13096.36|13067.53|13067.53|0
1710426000000|2024-03-14 14:20:00|13081.96|13081.96|13089.54|13089.54|13104.94|13104.94|13077.04|13077.04|0
1710426300000|2024-03-14 14:25:00|13090.27|13090.27|13061.16|13061.16|13090.27|13090.27|13060.25|13060.25|0
1710426600000|2024-03-14 14:30:00|13061.96|13061.96|13085.98|13085.98|13085.98|13085.98|13059.32|13059.32|0
1710426900000|2024-03-14 14:35:00|13086.43|13086.43|13081.66|13081.66|13086.43|13086.43|13079.09|13079.09|0
1710427200000|2024-03-14 14:40:00|13080.92|13080.92|13087.2|13087.2|13088.19|13088.19|13079.44|13079.44|0
1710427500000|2024-03-14 14:45:00|13087.93|13087.93|13089.36|13089.36|13091.43|13091.43|13087.48|13087.48|0
1710427800000|2024-03-14 14:50:00|13088.9|13088.9|13083.45|13083.45|13095.09|13095.09|13083.45|13083.45|0
1710428100000|2024-03-14 14:55:00|13081.86|13081.86|13068.98|13068.98|13081.86|13081.86|13056.57|13056.57|0
1710428400000|2024-03-14 15:00:00|13068.08|13068.08|13073.54|13073.54|13079.29|13079.29|13061.27|13061.27|0
1710428700000|2024-03-14 15:05:00|13072.8|13072.8|13082.86|13082.86|13086.04|13086.04|13065.71|13065.71|0
1710429000000|2024-03-14 15:10:00|13082.38|13082.38|13065.34|13065.34|13082.38|13082.38|13062.16|13062.16|0
1710429300000|2024-03-14 15:15:00|13064.61|13064.61|13075.36|13075.36|13076.73|13076.73|13062.6|13062.6|0
1710429600000|2024-03-14 15:20:00|13074.63|13074.63|13066.15|13066.15|13074.63|13074.63|13057.72|13057.72|0
1710429900000|2024-03-14 15:25:00|13067.74|13067.74|13076.86|13076.86|13076.86|13076.86|13052.98|13052.98|0
1710430200000|2024-03-14 15:30:00|13077.59|13077.59|13066.39|13066.39|13080.11|13080.11|13066.39|13066.39|0
1710430500000|2024-03-14 15:35:00|13058.46|13058.46|13072.68|13072.68|13072.68|13072.68|13057.53|13057.53|0
1710430800000|2024-03-14 15:40:00|13073.13|13073.13|13083.72|13083.72|13087.71|13087.71|13064.29|13064.29|0
1710431100000|2024-03-14 15:45:00|13082.99|13082.99|13057.44|13057.44|13084.47|13084.47|13056.99|13056.99|0
1710431400000|2024-03-14 15:50:00|13060.3|13060.3|13063.5|13063.5|13078.86|13078.86|13060.3|13060.3|0
1710431700000|2024-03-14 15:55:00|13064.24|13064.24|13067.67|13067.67|13067.67|13067.67|13061.17|13061.17|0
1710432000000|2024-03-14 16:00:00|13066.77|13066.77|13065.94|13065.94|13069.1|13069.1|13053.15|13053.15|0
1710432300000|2024-03-14 16:05:00|13065.2|13065.2|13046.87|13046.87|13065.82|13065.82|13046.42|13046.42|0
1710432600000|2024-03-14 16:10:00|13046.14|13046.14|13062.61|13062.61|13062.61|13062.61|13043.62|13043.62|0
1710432900000|2024-03-14 16:15:00|13064.2|13064.2|13089.81|13089.81|13093.54|13093.54|13064.2|13064.2|0
1710433200000|2024-03-14 16:20:00|13090.29|13090.29|13095.11|13095.11|13096.26|13096.26|13073.47|13073.47|0
1710433500000|2024-03-14 16:25:00|13094.38|13094.38|13100.81|13100.81|13105.25|13105.25|13089.21|13089.21|0
1710490500000|2024-03-15 08:15:00|13016.28|13016.28|13017.47|13017.47|13027.5|13027.5|13011.02|13011.02|0
1710490800000|2024-03-15 08:20:00|13016.74|13016.74|13030.97|13030.97|13030.97|13030.97|13012.19|13012.19|0
1710491100000|2024-03-15 08:25:00|13029.5|13029.5|13028.47|13028.47|13038.94|13038.94|13024.99|13024.99|0
1710491400000|2024-03-15 08:30:00|13027.03|13027.03|13025.08|13025.08|13031.03|13031.03|13015.57|13015.57|0
1710491700000|2024-03-15 08:35:00|13025.82|13025.82|13048.33|13048.33|13048.33|13048.33|13023.66|13023.66|0
1710492000000|2024-03-15 08:40:00|13047.6|13047.6|13055.87|13055.87|13064.13|13064.13|13047.6|13047.6|0
1710492300000|2024-03-15 08:45:00|13055.14|13055.14|13053.41|13053.41|13065.54|13065.54|13051.1|13051.1|0
1710492600000|2024-03-15 08:50:00|13052.93|13052.93|13063.43|13063.43|13066.09|13066.09|13051.97|13051.97|0
1710492900000|2024-03-15 08:55:00|13064.34|13064.34|13064|13064|13066.16|13066.16|13059.1|13059.1|0
1710493200000|2024-03-15 09:00:00|13067.18|13067.18|13054.62|13054.62|13067.18|13067.18|13053.03|13053.03|0
1710493500000|2024-03-15 09:05:00|13055.36|13055.36|13047.08|13047.08|13056.82|13056.82|13044.33|13044.33|0
1710493800000|2024-03-15 09:10:00|13049.49|13049.49|13034.2|13034.2|13049.49|13049.49|13028.82|13028.82|0
1710494100000|2024-03-15 09:15:00|13035.17|13035.17|13052.38|13052.38|13052.5|13052.5|13024.44|13024.44|0
1710494400000|2024-03-15 09:20:00|13053.18|13053.18|13075.1|13075.1|13079.47|13079.47|13053.18|13053.18|0
1710494700000|2024-03-15 09:25:00|13075.55|13075.55|13085.15|13085.15|13086.69|13086.69|13075.55|13075.55|0
1710495000000|2024-03-15 09:30:00|13084.34|13084.34|13102.8|13102.8|13108.41|13108.41|13084.34|13084.34|0
1710495300000|2024-03-15 09:35:00|13103.53|13103.53|13088.32|13088.32|13103.53|13103.53|13086.66|13086.66|0
1710495600000|2024-03-15 09:40:00|13086.71|13086.71|13098.39|13098.39|13098.39|13098.39|13077.91|13077.91|0
1710495900000|2024-03-15 09:45:00|13099.19|13099.19|13119.44|13119.44|13119.94|13119.94|13099.19|13099.19|0
1710496200000|2024-03-15 09:50:00|13117.64|13117.64|13122.35|13122.35|13123.15|13123.15|13115.48|13115.48|0
1710496500000|2024-03-15 09:55:00|13123.81|13123.81|13130.15|13130.15|13130.15|13130.15|13122.88|13122.88|0
1710496800000|2024-03-15 10:00:00|13132.07|13132.07|13125.66|13125.66|13132.88|13132.88|13121.63|13121.63|0
1710497100000|2024-03-15 10:05:00|13126.15|13126.15|13133.8|13133.8|13134.71|13134.71|13125.32|13125.32|0
1710497700000|2024-03-15 10:15:00|13127.34|13127.34|13082.9|13082.9|13130.57|13130.57|13082.62|13082.62|0
1710498000000|2024-03-15 10:20:00|13082.17|13082.17|13097.17|13097.17|13103.69|13103.69|13081.44|13081.44|0
1710498300000|2024-03-15 10:25:00|13095.56|13095.56|13105.83|13105.83|13105.83|13105.83|13091.36|13091.36|0
1710498600000|2024-03-15 10:30:00|13106.56|13106.56|13107.85|13107.85|13125.23|13125.23|13106.56|13106.56|0
1710498900000|2024-03-15 10:35:00|13106.95|13106.95|13119.16|13119.16|13123.67|13123.67|13106.49|13106.49|0
1710499200000|2024-03-15 10:40:00|13118.71|13118.71|13101.72|13101.72|13118.71|13118.71|13100.03|13100.03|0
1710499500000|2024-03-15 10:45:00|13102.18|13102.18|13098.33|13098.33|13106.43|13106.43|13096.46|13096.46|0
1710499800000|2024-03-15 10:50:00|13094.16|13094.16|13108.51|13108.51|13116.05|13116.05|13088.96|13088.96|0
1710500100000|2024-03-15 10:55:00|13112.91|13112.91|13107.19|13107.19|13118.59|13118.59|13106.17|13106.17|0
1710500400000|2024-03-15 11:00:00|13114.91|13114.91|13109.96|13109.96|13120.14|13120.14|13109.22|13109.22|0
1710500700000|2024-03-15 11:05:00|13112.96|13112.96|13073.72|13073.72|13112.96|13112.96|13073.72|13073.72|0
1710501000000|2024-03-15 11:10:00|13072.6|13072.6|13062.95|13062.95|13072.6|13072.6|13057.31|13057.31|0
1710501300000|2024-03-15 11:15:00|13063.69|13063.69|13074.36|13074.36|13074.36|13074.36|13063.69|13063.69|0
1710501600000|2024-03-15 11:20:00|13073.25|13073.25|13072.69|13072.69|13074.94|13074.94|13068.67|13068.67|0
1710501900000|2024-03-15 11:25:00|13073.5|13073.5|13093.05|13093.05|13093.05|13093.05|13073.5|13073.5|0
1710502200000|2024-03-15 11:30:00|13089.87|13089.87|13074.79|13074.79|13089.87|13089.87|13071.61|13071.61|0
1710502500000|2024-03-15 11:35:00|13074.05|13074.05|13071.5|13071.5|13076.01|13076.01|13068.6|13068.6|0
1710502800000|2024-03-15 11:40:00|13073.66|13073.66|13071.95|13071.95|13081.06|13081.06|13071.95|13071.95|0
1710503100000|2024-03-15 11:45:00|13071.5|13071.5|13077.26|13077.26|13077.26|13077.26|13070.24|13070.24|0
1710503400000|2024-03-15 11:50:00|13078.85|13078.85|13080.04|13080.04|13081.25|13081.25|13078.85|13078.85|0
1710503700000|2024-03-15 11:55:00|13079.3|13079.3|13075.8|13075.8|13079.52|13079.52|13074.34|13074.34|0
1710504000000|2024-03-15 12:00:00|13078.98|13078.98|13054.01|13054.01|13078.98|13078.98|13054.01|13054.01|0
1710504300000|2024-03-15 12:05:00|13056.23|13056.23|13044.78|13044.78|13056.57|13056.57|13044.33|13044.33|0
1710504600000|2024-03-15 12:10:00|13044.04|13044.04|13052.38|13052.38|13054.66|13054.66|13038.66|13038.66|0
1710504900000|2024-03-15 12:15:00|13052.83|13052.83|13057.22|13057.22|13057.72|13057.72|13050.98|13050.98|0
1710505200000|2024-03-15 12:20:00|13058.03|13058.03|13035.95|13035.95|13059.98|13059.98|13035.95|13035.95|0
1710505500000|2024-03-15 12:25:00|13034.03|13034.03|13026.88|13026.88|13037.02|13037.02|13026.39|13026.39|0
1710505800000|2024-03-15 12:30:00|13027.61|13027.61|13050.94|13050.94|13050.94|13050.94|13018.46|13018.46|0
1710506100000|2024-03-15 12:35:00|13050.49|13050.49|13040.04|13040.04|13050.49|13050.49|13040.04|13040.04|0
1710506400000|2024-03-15 12:40:00|13039.08|13039.08|13023.38|13023.38|13039.08|13039.08|13023.13|13023.13|0
1710506700000|2024-03-15 12:45:00|13023.83|13023.83|13030.77|13030.77|13032.76|13032.76|13023.83|13023.83|0
1710507000000|2024-03-15 12:50:00|13031.5|13031.5|13038.94|13038.94|13038.94|13038.94|13029.1|13029.1|0
1710507300000|2024-03-15 12:55:00|13040.86|13040.86|13037.37|13037.37|13046.86|13046.86|13037.37|13037.37|0
1710507600000|2024-03-15 13:00:00|13036.64|13036.64|13033.47|13033.47|13036.64|13036.64|13028.57|13028.57|0
1710507900000|2024-03-15 13:05:00|13032.73|13032.73|13012.25|13012.25|13032.73|13032.73|13012.25|13012.25|0
1710508200000|2024-03-15 13:10:00|13012.98|13012.98|13019.55|13019.55|13019.55|13019.55|13012.17|13012.17|0
1710508500000|2024-03-15 13:15:00|13020.51|13020.51|13015.21|13015.21|13020.51|13020.51|13012.74|13012.74|0
1710508800000|2024-03-15 13:20:00|13014.25|13014.25|13006.88|13006.88|13015.89|13015.89|13004.37|13004.37|0
1710509100000|2024-03-15 13:25:00|13006.4|13006.4|13012.26|13012.26|13012.26|13012.26|12996.03|12996.03|0
1710509400000|2024-03-15 13:30:00|13012.71|13012.71|13007.46|13007.46|13015.79|13015.79|13007.46|13007.46|0
1710509700000|2024-03-15 13:35:00|13006.02|13006.02|13000.06|13000.06|13006.02|13006.02|12998.48|12998.48|0
1710510000000|2024-03-15 13:40:00|12999.25|12999.25|13006.26|13006.26|13011.35|13011.35|12997.26|12997.26|0
1710510300000|2024-03-15 13:45:00|13006.99|13006.99|13010.1|13010.1|13012.36|13012.36|13003.03|13003.03|0
1710510600000|2024-03-15 13:50:00|13012|13012|13003.58|13003.58|13017.14|13017.14|13003.58|13003.58|0
1710510900000|2024-03-15 13:55:00|13003.1|13003.1|13002.64|13002.64|13005.54|13005.54|13002.19|13002.19|0
1710511200000|2024-03-15 14:00:00|12999.01|12999.01|12995.04|12995.04|12999.01|12999.01|12993.85|12993.85|0
1710511500000|2024-03-15 14:05:00|12994.14|12994.14|13002.63|13002.63|13003.36|13003.36|12992.53|12992.53|0
1710511800000|2024-03-15 14:10:00|13001.67|13001.67|13025.15|13025.15|13025.15|13025.15|13001.67|13001.67|0
1710512100000|2024-03-15 14:15:00|13024.34|13024.34|13036.85|13036.85|13042.31|13042.31|13024.34|13024.34|0
1710512400000|2024-03-15 14:20:00|13038.3|13038.3|13041.87|13041.87|13043.2|13043.2|13038.14|13038.14|0
1710512700000|2024-03-15 14:25:00|13042.68|13042.68|13046.51|13046.51|13048.53|13048.53|13042.68|13042.68|0
1710513000000|2024-03-15 14:30:00|13046.03|13046.03|13026.44|13026.44|13046.03|13046.03|13026.44|13026.44|0
1710513300000|2024-03-15 14:35:00|13025.96|13025.96|13041.1|13041.1|13044.02|13044.02|13025.96|13025.96|0
1710513600000|2024-03-15 14:40:00|13040.37|13040.37|13041.09|13041.09|13041.09|13041.09|13033.91|13033.91|0
1710513900000|2024-03-15 14:45:00|13042.05|13042.05|13026.37|13026.37|13043.28|13043.28|13020.04|13020.04|0
1710514200000|2024-03-15 14:50:00|13027.33|13027.33|13028.37|13028.37|13035.43|13035.43|13027.33|13027.33|0
1710514500000|2024-03-15 14:55:00|13028.82|13028.82|13030.65|13030.65|13037.76|13037.76|13028.82|13028.82|0
1710514800000|2024-03-15 15:00:00|13030.19|13030.19|13027.79|13027.79|13032.81|13032.81|13025.26|13025.26|0
1710515100000|2024-03-15 15:05:00|13026.53|13026.53|13023.86|13023.86|13027.22|13027.22|13019.46|13019.46|0
1710515400000|2024-03-15 15:10:00|13022.9|13022.9|13025.32|13025.32|13029.2|13029.2|13020.33|13020.33|0
1710515700000|2024-03-15 15:15:00|13024.84|13024.84|13021.43|13021.43|13028.32|13028.32|13021.43|13021.43|0
1710516000000|2024-03-15 15:20:00|13018.25|13018.25|13014.67|13014.67|13018.25|13018.25|13013.71|13013.71|0
1710516300000|2024-03-15 15:25:00|13015.12|13015.12|13026.24|13026.24|13027.35|13027.35|13012.42|13012.42|0
1710516600000|2024-03-15 15:30:00|13024.77|13024.77|13022.91|13022.91|13027.45|13027.45|13022.91|13022.91|0
1710516900000|2024-03-15 15:35:00|13021.32|13021.32|13022.23|13022.23|13033.91|13033.91|13008.09|13008.09|0
1710517200000|2024-03-15 15:40:00|13020.88|13020.88|13009.1|13009.1|13020.88|13020.88|13005.63|13005.63|0
1710517500000|2024-03-15 15:45:00|13008.37|13008.37|13005.06|13005.06|13013.66|13013.66|13002.37|13002.37|0
1710517800000|2024-03-15 15:50:00|13004.09|13004.09|13005.31|13005.31|13005.31|13005.31|13000.34|13000.34|0
1710518100000|2024-03-15 15:55:00|13005.76|13005.76|13013.3|13013.3|13013.51|13013.51|13005.76|13005.76|0
1710518400000|2024-03-15 16:00:00|13012.57|13012.57|13008.99|13008.99|13012.57|13012.57|13001.91|13001.91|0
1710518700000|2024-03-15 16:05:00|13007.18|13007.18|13008.45|13008.45|13010.81|13010.81|13002.05|13002.05|0
1710519000000|2024-03-15 16:10:00|13011.63|13011.63|13010.52|13010.52|13012.04|13012.04|13006.53|13006.53|0
1710519300000|2024-03-15 16:15:00|13010.07|13010.07|13005.9|13005.9|13012.36|13012.36|13005.9|13005.9|0
1710519600000|2024-03-15 16:20:00|13006.63|13006.63|12999.79|12999.79|13006.77|13006.77|12998.05|12998.05|0
1710519900000|2024-03-15 16:25:00|12998.67|12998.67|12997.98|12997.98|13000.14|13000.14|12995.79|12995.79|0
1710749700000|2024-03-18 08:15:00|13076.49|13076.49|13052.48|13052.48|13085.23|13085.23|13048.81|13048.81|0
1710750000000|2024-03-18 08:20:00|13053.21|13053.21|13038.58|13038.58|13053.21|13053.21|13038.58|13038.58|0
1710750300000|2024-03-18 08:25:00|13037.23|13037.23|13016.48|13016.48|13037.23|13037.23|13005.85|13005.85|0
1710750600000|2024-03-18 08:30:00|13010.12|13010.12|13034.14|13034.14|13034.52|13034.52|13004.81|13004.81|0
1710750900000|2024-03-18 08:35:00|13035.58|13035.58|13043.83|13043.83|13043.83|13043.83|13035.58|13035.58|0
1710751200000|2024-03-18 08:40:00|13047.12|13047.12|13047.31|13047.31|13054.36|13054.36|13046.22|13046.22|0
1710751500000|2024-03-18 08:45:00|13046.57|13046.57|13051.66|13051.66|13051.66|13051.66|13038.57|13038.57|0
1710751800000|2024-03-18 08:50:00|13055.5|13055.5|13088.61|13088.61|13091.84|13091.84|13055.5|13055.5|0
1710752100000|2024-03-18 08:55:00|13089.51|13089.51|13116.27|13116.27|13116.27|13116.27|13089.51|13089.51|0
1710752400000|2024-03-18 09:00:00|13117.07|13117.07|13124.18|13124.18|13127.63|13127.63|13116.27|13116.27|0
1710752700000|2024-03-18 09:05:00|13123.37|13123.37|13115.47|13115.47|13128.63|13128.63|13115.47|13115.47|0
1710753000000|2024-03-18 09:10:00|13112.15|13112.15|13117.25|13117.25|13118.53|13118.53|13112.15|13112.15|0
1710753300000|2024-03-18 09:15:00|13116.8|13116.8|13106.13|13106.13|13116.8|13116.8|13106.13|13106.13|0
1710753600000|2024-03-18 09:20:00|13104.54|13104.54|13124.36|13124.36|13125.17|13125.17|13099.99|13099.99|0
1710753900000|2024-03-18 09:25:00|13125.09|13125.09|13150.24|13150.24|13150.24|13150.24|13125.09|13125.09|0
1710754200000|2024-03-18 09:30:00|13147.06|13147.06|13148.15|13148.15|13150.55|13150.55|13147.06|13147.06|0
1710754500000|2024-03-18 09:35:00|13148.77|13148.77|13139.3|13139.3|13148.77|13148.77|13137.63|13137.63|0
1710754800000|2024-03-18 09:40:00|13140.2|13140.2|13129.65|13129.65|13140.65|13140.65|13129.65|13129.65|0
1710755100000|2024-03-18 09:45:00|13128.58|13128.58|13125.03|13125.03|13128.58|13128.58|13124.46|13124.46|0
1710755400000|2024-03-18 09:50:00|13123.56|13123.56|13111.55|13111.55|13123.56|13123.56|13107.3|13107.3|0
1710755700000|2024-03-18 09:55:00|13113.14|13113.14|13119.3|13119.3|13119.3|13119.3|13113.14|13113.14|0
1710756000000|2024-03-18 10:00:00|13119.52|13119.52|13107.01|13107.01|13119.52|13119.52|13105.62|13105.62|0
1710756300000|2024-03-18 10:05:00|13107.46|13107.46|13102.18|13102.18|13107.46|13107.46|13102.18|13102.18|0
1710756600000|2024-03-18 10:10:00|13101.95|13101.95|13117.5|13117.5|13117.5|13117.5|13101.95|13101.95|0
1710756900000|2024-03-18 10:15:00|13118.31|13118.31|13118.59|13118.59|13122.59|13122.59|13116.29|13116.29|0
1710757200000|2024-03-18 10:20:00|13119.7|13119.7|13141.96|13141.96|13141.96|13141.96|13119.7|13119.7|0
1710757500000|2024-03-18 10:25:00|13141.15|13141.15|13134.34|13134.34|13141.15|13141.15|13132.99|13132.99|0
1710757800000|2024-03-18 10:30:00|13135.81|13135.81|13131.71|13131.71|13136.88|13136.88|13131.71|13131.71|0
1710758100000|2024-03-18 10:35:00|13130.26|13130.26|13124.29|13124.29|13130.26|13130.26|13112.21|13112.21|0
1710758400000|2024-03-18 10:40:00|13125.25|13125.25|13128.38|13128.38|13133.81|13133.81|13125.25|13125.25|0
1710758700000|2024-03-18 10:45:00|13128.86|13128.86|13141.02|13141.02|13141.02|13141.02|13128.86|13128.86|0
1710759000000|2024-03-18 10:50:00|13142.82|13142.82|13147.54|13147.54|13147.54|13147.54|13142.82|13142.82|0
1710759300000|2024-03-18 10:55:00|13148.35|13148.35|13152.57|13152.57|13152.57|13152.57|13147.9|13147.9|0
1710759600000|2024-03-18 11:00:00|13153.38|13153.38|13163.17|13163.17|13163.17|13163.17|13153.38|13153.38|0
1710759900000|2024-03-18 11:05:00|13162.44|13162.44|13147.97|13147.97|13162.44|13162.44|13147.97|13147.97|0
1710760200000|2024-03-18 11:10:00|13150.39|13150.39|13165.58|13165.58|13166.05|13166.05|13149.13|13149.13|0
1710760500000|2024-03-18 11:15:00|13166.39|13166.39|13162.5|13162.5|13168.17|13168.17|13162.5|13162.5|0
1710760800000|2024-03-18 11:20:00|13161.77|13161.77|13159.3|13159.3|13162.22|13162.22|13157.67|13157.67|0
1710761100000|2024-03-18 11:25:00|13158.19|13158.19|13173.82|13173.82|13173.82|13173.82|13155.73|13155.73|0
1710761400000|2024-03-18 11:30:00|13174.3|13174.3|13148.25|13148.25|13174.3|13174.3|13147.34|13147.34|0
1710761700000|2024-03-18 11:35:00|13147.51|13147.51|13144.82|13144.82|13148.41|13148.41|13144.82|13144.82|0
1710762000000|2024-03-18 11:40:00|13144.01|13144.01|13125.02|13125.02|13144.01|13144.01|13125.02|13125.02|0
1710762300000|2024-03-18 11:45:00|13125.47|13125.47|13123.2|13123.2|13127.91|13127.91|13123.2|13123.2|0
1710762600000|2024-03-18 11:50:00|13121.4|13121.4|13115.25|13115.25|13122.65|13122.65|13115.23|13115.23|0
1710762900000|2024-03-18 11:55:00|13114.35|13114.35|13103.34|13103.34|13115.89|13115.89|13103.34|13103.34|0
1710763200000|2024-03-18 12:00:00|13101.72|13101.72|13104.16|13104.16|13104.16|13104.16|13099.45|13099.45|0
1710763500000|2024-03-18 12:05:00|13105.27|13105.27|13073.53|13073.53|13105.27|13105.27|13073.53|13073.53|0
1710763800000|2024-03-18 12:10:00|13072.8|13072.8|13057.16|13057.16|13072.8|13072.8|13057.16|13057.16|0
1710764100000|2024-03-18 12:15:00|13055.71|13055.71|13047.7|13047.7|13055.71|13055.71|13041.29|13041.29|0
1710764400000|2024-03-18 12:20:00|13046.89|13046.89|13044.55|13044.55|13046.89|13046.89|13042.16|13042.16|0
1710764700000|2024-03-18 12:25:00|13045.01|13045.01|13045.2|13045.2|13049.04|13049.04|13045.01|13045.01|0
1710765000000|2024-03-18 12:30:00|13043.74|13043.74|13038.41|13038.41|13043.81|13043.81|13038.41|13038.41|0
1710765300000|2024-03-18 12:35:00|13038.86|13038.86|13062.7|13062.7|13062.7|13062.7|13038.86|13038.86|0
1710765600000|2024-03-18 12:40:00|13062.25|13062.25|13065.86|13065.86|13065.86|13065.86|13062.25|13062.25|0
1710765900000|2024-03-18 12:45:00|13067.45|13067.45|13067.45|13067.45|13069.44|13069.44|13066.71|13066.71|0
1710766200000|2024-03-18 12:50:00|13068.91|13068.91|13063.37|13063.37|13070.35|13070.35|13061.36|13061.36|0
1710766500000|2024-03-18 12:55:00|13062.92|13062.92|13066.66|13066.66|13066.66|13066.66|13062.41|13062.41|0
1710766800000|2024-03-18 13:00:00|13067.46|13067.46|13067.24|13067.24|13067.91|13067.91|13067.01|13067.01|0
1710767100000|2024-03-18 13:05:00|13066.43|13066.43|13062.57|13062.57|13066.43|13066.43|13062.57|13062.57|0
1710767400000|2024-03-18 13:10:00|13063.02|13063.02|13068.44|13068.44|13068.44|13068.44|13060.62|13060.62|0
1710767700000|2024-03-18 13:15:00|13069.77|13069.77|13072.07|13072.07|13072.97|13072.97|13069.77|13069.77|0
1710768000000|2024-03-18 13:20:00|13071.34|13071.34|13059.62|13059.62|13071.34|13071.34|13059.62|13059.62|0
1710768300000|2024-03-18 13:25:00|13058.03|13058.03|13049.79|13049.79|13059.87|13059.87|13048.44|13048.44|0
1710768600000|2024-03-18 13:30:00|13050.6|13050.6|13043.16|13043.16|13050.63|13050.63|13041.7|13041.7|0
1710768900000|2024-03-18 13:35:00|13042.43|13042.43|13031.55|13031.55|13042.43|13042.43|13027.53|13027.53|0
1710769200000|2024-03-18 13:40:00|13032.36|13032.36|13029.4|13029.4|13039.54|13039.54|13029.4|13029.4|0
1710769500000|2024-03-18 13:45:00|13026.83|13026.83|13007.87|13007.87|13026.83|13026.83|13007.87|13007.87|0
1710769800000|2024-03-18 13:50:00|13005.95|13005.95|13001.34|13001.34|13006.2|13006.2|12999.51|12999.51|0
1710770100000|2024-03-18 13:55:00|13002.31|13002.31|13005.11|13005.11|13005.11|13005.11|13002.31|13002.31|0
1710770400000|2024-03-18 14:00:00|13003.52|13003.52|12994.16|12994.16|13003.52|13003.52|12994.16|12994.16|0
1710770700000|2024-03-18 14:05:00|12993.2|12993.2|13009.78|13009.78|13010.59|13010.59|12991.47|12991.47|0
1710771000000|2024-03-18 14:10:00|13008.19|13008.19|12998.54|12998.54|13010.89|13010.89|12998.54|12998.54|0
1710771300000|2024-03-18 14:15:00|12998.05|12998.05|12994.6|12994.6|12998.05|12998.05|12994.6|12994.6|0
1710771600000|2024-03-18 14:20:00|12991.51|12991.51|12987.93|12987.93|12991.51|12991.51|12987.45|12987.45|0
1710771900000|2024-03-18 14:25:00|12989.56|12989.56|12974.39|12974.39|12992.77|12992.77|12974.39|12974.39|0
1710772200000|2024-03-18 14:30:00|12973.66|12973.66|12963.23|12963.23|12976.23|12976.23|12962.39|12962.39|0
1710772500000|2024-03-18 14:35:00|12962.5|12962.5|12953.09|12953.09|12962.5|12962.5|12950.51|12950.51|0
1710772800000|2024-03-18 14:40:00|12952.12|12952.12|12943.51|12943.51|12953.18|12953.18|12943.51|12943.51|0
1710773100000|2024-03-18 14:45:00|12941.71|12941.71|12952.49|12952.49|12952.94|12952.94|12941.71|12941.71|0
1710773400000|2024-03-18 14:50:00|12951.68|12951.68|12955.35|12955.35|12956.71|12956.71|12951.68|12951.68|0
1710773700000|2024-03-18 14:55:00|12954.62|12954.62|12961.1|12961.1|12965.36|12965.36|12952.63|12952.63|0
1710774000000|2024-03-18 15:00:00|12970.08|12970.08|12971.75|12971.75|12975.63|12975.63|12968.14|12968.14|0
1710774300000|2024-03-18 15:05:00|12971.01|12971.01|12961.55|12961.55|12971.01|12971.01|12961.38|12961.38|0
1710774600000|2024-03-18 15:10:00|12960.65|12960.65|12969.25|12969.25|12969.25|12969.25|12960.65|12960.65|0
1710774900000|2024-03-18 15:15:00|12969.87|12969.87|12963.4|12963.4|12970.32|12970.32|12961.56|12961.56|0
1710775200000|2024-03-18 15:20:00|12964.52|12964.52|12967.8|12967.8|12969.24|12969.24|12963.4|12963.4|0
1710775500000|2024-03-18 15:25:00|12966.99|12966.99|12966.94|12966.94|12968.17|12968.17|12966.01|12966.01|0
1710775800000|2024-03-18 15:30:00|12965.82|12965.82|12961.37|12961.37|12967.39|12967.39|12961.37|12961.37|0
1710776100000|2024-03-18 15:35:00|12961.82|12961.82|12963.89|12963.89|12963.89|12963.89|12958.32|12958.32|0
1710776400000|2024-03-18 15:40:00|12963.16|12963.16|12966.78|12966.78|12968.62|12968.62|12959.65|12959.65|0
1710776700000|2024-03-18 15:45:00|12967.23|12967.23|12967.4|12967.4|12969.73|12969.73|12960.33|12960.33|0
1710777000000|2024-03-18 15:50:00|12968.02|12968.02|12971.8|12971.8|12971.8|12971.8|12966.38|12966.38|0
1710777300000|2024-03-18 15:55:00|12972.61|12972.61|13001.32|13001.32|13001.32|13001.32|12972.48|12972.48|0
1710777600000|2024-03-18 16:00:00|12999.74|12999.74|12984.65|12984.65|12999.74|12999.74|12983.54|12983.54|0
1710777900000|2024-03-18 16:05:00|12984.42|12984.42|12989.55|12989.55|12991.14|12991.14|12979.66|12979.66|0
1710778200000|2024-03-18 16:10:00|12988.81|12988.81|12989.16|12989.16|12993.51|12993.51|12986.94|12986.94|0
1710778500000|2024-03-18 16:15:00|12990.12|12990.12|12992.07|12992.07|12993.33|12993.33|12989.54|12989.54|0
1710778800000|2024-03-18 16:20:00|12991.27|12991.27|12989.76|12989.76|12992.2|12992.2|12985.93|12985.93|0
1710779100000|2024-03-18 16:25:00|12989.53|12989.53|12993.89|12993.89|12994.2|12994.2|12985.32|12985.32|0
1710836100000|2024-03-19 08:15:00|12939.12|12939.12|12913.04|12913.04|12941.37|12941.37|12913.04|12913.04|0
1710836400000|2024-03-19 08:20:00|12911.93|12911.93|12908.66|12908.66|12911.93|12911.93|12895.78|12895.78|0
1710836700000|2024-03-19 08:25:00|12911.84|12911.84|12914.37|12914.37|12922.45|12922.45|12911.84|12911.84|0
1710837000000|2024-03-19 08:30:00|12915.05|12915.05|12914.96|12914.96|12920.68|12920.68|12912.71|12912.71|0
1710837300000|2024-03-19 08:35:00|12915.86|12915.86|12905.89|12905.89|12918.71|12918.71|12905.89|12905.89|0
1710837600000|2024-03-19 08:40:00|12907.48|12907.48|12902.51|12902.51|12908.14|12908.14|12902.06|12902.06|0
1710837900000|2024-03-19 08:45:00|12900.93|12900.93|12877.38|12877.38|12900.93|12900.93|12876.77|12876.77|0
1710838200000|2024-03-19 08:50:00|12877.83|12877.83|12887.14|12887.14|12888.71|12888.71|12877.83|12877.83|0
1710838500000|2024-03-19 08:55:00|12886.46|12886.46|12861.17|12861.17|12886.92|12886.92|12857.96|12857.96|0
1710838800000|2024-03-19 09:00:00|12857.5|12857.5|12848.43|12848.43|12867.39|12867.39|12848.43|12848.43|0
1710839100000|2024-03-19 09:05:00|12846.84|12846.84|12846.37|12846.37|12846.84|12846.84|12832.62|12832.62|0
1710839400000|2024-03-19 09:10:00|12848.57|12848.57|12837.15|12837.15|12853.23|12853.23|12837.15|12837.15|0
1710839700000|2024-03-19 09:15:00|12838.05|12838.05|12834.42|12834.42|12840.59|12840.59|12828.37|12828.37|0
1710840000000|2024-03-19 09:20:00|12836.65|12836.65|12850.78|12850.78|12850.78|12850.78|12835.65|12835.65|0
1710840300000|2024-03-19 09:25:00|12851.71|12851.71|12857.59|12857.59|12857.59|12857.59|12848.14|12848.14|0
1710840600000|2024-03-19 09:30:00|12858.21|12858.21|12855.76|12855.76|12859.66|12859.66|12854.57|12854.57|0
1710840900000|2024-03-19 09:35:00|12856.56|12856.56|12858.76|12858.76|12859.72|12859.72|12855.38|12855.38|0
1710841200000|2024-03-19 09:40:00|12858.98|12858.98|12856.84|12856.84|12860.52|12860.52|12855.76|12855.76|0
1710841500000|2024-03-19 09:45:00|12858.43|12858.43|12862.45|12862.45|12862.45|12862.45|12856.52|12856.52|0
1710841800000|2024-03-19 09:50:00|12864.52|12864.52|12879.44|12879.44|12879.44|12879.44|12864.52|12864.52|0
1710842100000|2024-03-19 09:55:00|12880.34|12880.34|12904.44|12904.44|12904.44|12904.44|12880.34|12880.34|0
1710842400000|2024-03-19 10:00:00|12905.24|12905.24|12905.45|12905.45|12905.45|12905.45|12901.7|12901.7|0
1710842700000|2024-03-19 10:05:00|12904.97|12904.97|12915.17|12915.17|12916.15|12916.15|12904.97|12904.97|0
1710843000000|2024-03-19 10:10:00|12914.2|12914.2|12911.41|12911.41|12914.2|12914.2|12910.14|12910.14|0
1710843300000|2024-03-19 10:15:00|12910.61|12910.61|12911.04|12911.04|12911.27|12911.27|12910.15|12910.15|0
1710843600000|2024-03-19 10:20:00|12911.49|12911.49|12913.06|12913.06|12914.88|12914.88|12902.85|12902.85|0
1710843900000|2024-03-19 10:25:00|12912.83|12912.83|12905.9|12905.9|12912.83|12912.83|12905.26|12905.26|0
1710844200000|2024-03-19 10:30:00|12905.45|12905.45|12908.47|12908.47|12910.1|12910.1|12903.66|12903.66|0
1710844500000|2024-03-19 10:35:00|12909.43|12909.43|12905.59|12905.59|12910.05|12910.05|12900.16|12900.16|0
1710844800000|2024-03-19 10:40:00|12907.21|12907.21|12912.7|12912.7|12912.7|12912.7|12904.98|12904.98|0
1710845100000|2024-03-19 10:45:00|12910.47|12910.47|12905.88|12905.88|12912.6|12912.6|12903.69|12903.69|0
1710845400000|2024-03-19 10:50:00|12903.6|12903.6|12899.18|12899.18|12905.83|12905.83|12889.2|12889.2|0
1710845700000|2024-03-19 10:55:00|12901.38|12901.38|12896.97|12896.97|12901.38|12901.38|12896.97|12896.97|0
1710846000000|2024-03-19 11:00:00|12899.2|12899.2|12889.85|12889.85|12900.31|12900.31|12889.85|12889.85|0
1710846300000|2024-03-19 11:05:00|12890.81|12890.81|12888.1|12888.1|12890.81|12890.81|12883.01|12883.01|0
1710846600000|2024-03-19 11:10:00|12886.99|12886.99|12890.25|12890.25|12890.25|12890.25|12881.84|12881.84|0
1710846900000|2024-03-19 11:15:00|12889.11|12889.11|12885.96|12885.96|12890.04|12890.04|12885.96|12885.96|0
1710847200000|2024-03-19 11:20:00|12885.34|12885.34|12876.2|12876.2|12885.34|12885.34|12875.05|12875.05|0
1710847500000|2024-03-19 11:25:00|12875.52|12875.52|12876.94|12876.94|12879.58|12879.58|12874.36|12874.36|0
1710847800000|2024-03-19 11:30:00|12876.13|12876.13|12864.19|12864.19|12876.13|12876.13|12864.19|12864.19|0
1710848100000|2024-03-19 11:35:00|12863.51|12863.51|12864.84|12864.84|12864.84|12864.84|12862.7|12862.7|0
1710848400000|2024-03-19 11:40:00|12865.57|12865.57|12876.19|12876.19|12876.19|12876.19|12864.01|12864.01|0
1710848700000|2024-03-19 11:45:00|12875.74|12875.74|12879.7|12879.7|12879.7|12879.7|12874.93|12874.93|0
1710849000000|2024-03-19 11:50:00|12881.29|12881.29|12876.06|12876.06|12882.75|12882.75|12872.22|12872.22|0
1710849300000|2024-03-19 11:55:00|12876.51|12876.51|12893.94|12893.94|12893.94|12893.94|12876.51|12876.51|0
1710849600000|2024-03-19 12:00:00|12895.86|12895.86|12891.38|12891.38|12898.57|12898.57|12891.38|12891.38|0
1710849900000|2024-03-19 12:05:00|12890.89|12890.89|12879.15|12879.15|12890.89|12890.89|12877.51|12877.51|0
1710850200000|2024-03-19 12:10:00|12878.34|12878.34|12845.08|12845.08|12878.34|12878.34|12845.08|12845.08|0
1710850500000|2024-03-19 12:15:00|12845.56|12845.56|12846.34|12846.34|12849.77|12849.77|12842.55|12842.55|0
1710850800000|2024-03-19 12:20:00|12846.79|12846.79|12839.28|12839.28|12847.03|12847.03|12838.55|12838.55|0
1710851100000|2024-03-19 12:25:00|12840.09|12840.09|12841.78|12841.78|12845.62|12845.62|12840.09|12840.09|0
1710851400000|2024-03-19 12:30:00|12842.52|12842.52|12833.76|12833.76|12845.09|12845.09|12833.38|12833.38|0
1710851700000|2024-03-19 12:35:00|12833.87|12833.87|12836.73|12836.73|12836.73|12836.73|12833.42|12833.42|0
1710852000000|2024-03-19 12:40:00|12836.44|12836.44|12831.39|12831.39|12840.82|12840.82|12830.74|12830.74|0
1710852300000|2024-03-19 12:45:00|12831.27|12831.27|12840.11|12840.11|12840.11|12840.11|12829.6|12829.6|0
1710852600000|2024-03-19 12:50:00|12840.85|12840.85|12829.96|12829.96|12841.81|12841.81|12828.37|12828.37|0
1710852900000|2024-03-19 12:55:00|12828.84|12828.84|12848.82|12848.82|12848.82|12848.82|12828.84|12828.84|0
1710853200000|2024-03-19 13:00:00|12847.2|12847.2|12848.07|12848.07|12848.07|12848.07|12844.11|12844.11|0
1710853500000|2024-03-19 13:05:00|12848.53|12848.53|12857.69|12857.69|12858.49|12858.49|12848.53|12848.53|0
1710853800000|2024-03-19 13:10:00|12857.24|12857.24|12844.58|12844.58|12857.72|12857.72|12844.47|12844.47|0
1710854100000|2024-03-19 13:15:00|12845.31|12845.31|12840.66|12840.66|12848.28|12848.28|12840.66|12840.66|0
1710854400000|2024-03-19 13:20:00|12839.92|12839.92|12820.77|12820.77|12839.92|12839.92|12820.77|12820.77|0
1710854700000|2024-03-19 13:25:00|12821.22|12821.22|12807.57|12807.57|12821.22|12821.22|12805.28|12805.28|0
1710855000000|2024-03-19 13:30:00|12808.47|12808.47|12805.73|12805.73|12808.47|12808.47|12801.26|12801.26|0
1710855300000|2024-03-19 13:35:00|12801.64|12801.64|12807.82|12807.82|12811.71|12811.71|12795.41|12795.41|0
1710855600000|2024-03-19 13:40:00|12805.47|12805.47|12790.76|12790.76|12805.47|12805.47|12790.76|12790.76|0
1710855900000|2024-03-19 13:45:00|12787.59|12787.59|12751.18|12751.18|12787.59|12787.59|12750.66|12750.66|0
1710856200000|2024-03-19 13:50:00|12751.77|12751.77|12764.21|12764.21|12764.21|12764.21|12745.12|12745.12|0
1710856500000|2024-03-19 13:55:00|12765.82|12765.82|12766.13|12766.13|12769.59|12769.59|12764.07|12764.07|0
1710856800000|2024-03-19 14:00:00|12765.32|12765.32|12783.23|12783.23|12783.23|12783.23|12763.73|12763.73|0
1710857100000|2024-03-19 14:05:00|12783.68|12783.68|12775.89|12775.89|12786.4|12786.4|12775.89|12775.89|0
1710857400000|2024-03-19 14:10:00|12774.3|12774.3|12777.31|12777.31|12777.31|12777.31|12757.13|12757.13|0
1710857700000|2024-03-19 14:15:00|12778.67|12778.67|12785.2|12785.2|12785.93|12785.93|12778.67|12778.67|0
1710858000000|2024-03-19 14:20:00|12785.65|12785.65|12788.04|12788.04|12795.3|12795.3|12785.65|12785.65|0
1710858300000|2024-03-19 14:25:00|12788.49|12788.49|12783.4|12783.4|12794.21|12794.21|12780.97|12780.97|0
1710858600000|2024-03-19 14:30:00|12784.84|12784.84|12767.36|12767.36|12788.39|12788.39|12766.63|12766.63|0
1710858900000|2024-03-19 14:35:00|12768.17|12768.17|12744.49|12744.49|12768.17|12768.17|12744.49|12744.49|0
1710859200000|2024-03-19 14:40:00|12743.68|12743.68|12757.36|12757.36|12759.02|12759.02|12743.68|12743.68|0
1710859500000|2024-03-19 14:45:00|12758.09|12758.09|12753.73|12753.73|12760.16|12760.16|12752.02|12752.02|0
1710859800000|2024-03-19 14:50:00|12752.62|12752.62|12759.47|12759.47|12759.47|12759.47|12745.83|12745.83|0
1710860100000|2024-03-19 14:55:00|12759.7|12759.7|12747.49|12747.49|12763.32|12763.32|12746.68|12746.68|0
1710860400000|2024-03-19 15:00:00|12749.08|12749.08|12760.7|12760.7|12760.71|12760.71|12749.08|12749.08|0
1710860700000|2024-03-19 15:05:00|12761.44|12761.44|12744.89|12744.89|12761.44|12761.44|12744.89|12744.89|0
1710861000000|2024-03-19 15:10:00|12746.69|12746.69|12758.17|12758.17|12758.17|12758.17|12746.69|12746.69|0
1710861300000|2024-03-19 15:15:00|12757.72|12757.72|12774.81|12774.81|12779.83|12779.83|12757.72|12757.72|0
1710861600000|2024-03-19 15:20:00|12774|12774|12778.87|12778.87|12778.87|12778.87|12772.47|12772.47|0
1710861900000|2024-03-19 15:25:00|12779.68|12779.68|12801.42|12801.42|12802.48|12802.48|12779.68|12779.68|0
1710862200000|2024-03-19 15:30:00|12800.97|12800.97|12800.24|12800.24|12803.41|12803.41|12797.08|12797.08|0
1710862500000|2024-03-19 15:35:00|12800.72|12800.72|12797.11|12797.11|12801.97|12801.97|12795.59|12795.59|0
1710862800000|2024-03-19 15:40:00|12796.63|12796.63|12797.46|12797.46|12799.69|12799.69|12792.79|12792.79|0
1710863100000|2024-03-19 15:45:00|12796.35|12796.35|12804.76|12804.76|12812.41|12812.41|12795.04|12795.04|0
1710863400000|2024-03-19 15:50:00|12806.83|12806.83|12808.63|12808.63|12813.96|12813.96|12801.35|12801.35|0
1710863700000|2024-03-19 15:55:00|12809.85|12809.85|12823.11|12823.11|12827.47|12827.47|12809.85|12809.85|0
1710864000000|2024-03-19 16:00:00|12824.57|12824.57|12823.87|12823.87|12829.45|12829.45|12823.84|12823.84|0
1710864300000|2024-03-19 16:05:00|12823.14|12823.14|12828.69|12828.69|12828.69|12828.69|12819.07|12819.07|0
1710864600000|2024-03-19 16:10:00|12827.1|12827.1|12815.88|12815.88|12827.1|12827.1|12811.13|12811.13|0
1710864900000|2024-03-19 16:15:00|12816.33|12816.33|12812.49|12812.49|12816.33|12816.33|12808.35|12808.35|0
1710865200000|2024-03-19 16:20:00|12812.46|12812.46|12807.45|12807.45|12817.03|12817.03|12806.57|12806.57|0
1710865500000|2024-03-19 16:25:00|12806.97|12806.97|12801.1|12801.1|12809.25|12809.25|12799.77|12799.77|0
1710922500000|2024-03-20 08:15:00|12903.16|12903.16|12874.36|12874.36|12910.58|12910.58|12874.36|12874.36|0
1710922800000|2024-03-20 08:20:00|12875.17|12875.17|12888.1|12888.1|12888.14|12888.14|12873.55|12873.55|0
1710923100000|2024-03-20 08:25:00|12889.56|12889.56|12894.04|12894.04|12896.98|12896.98|12885.57|12885.57|0
1710923400000|2024-03-20 08:30:00|12895.66|12895.66|12911.06|12911.06|12911.18|12911.18|12895.66|12895.66|0
1710923700000|2024-03-20 08:35:00|12914.14|12914.14|12928.3|12928.3|12934|12934|12914.14|12914.14|0
1710924000000|2024-03-20 08:40:00|12928.53|12928.53|12936.47|12936.47|12939.55|12939.55|12928.53|12928.53|0
1710924300000|2024-03-20 08:45:00|12938.06|12938.06|12940.38|12940.38|12940.38|12940.38|12935.36|12935.36|0
1710924600000|2024-03-20 08:50:00|12941.19|12941.19|12941.85|12941.85|12946.07|12946.07|12939.34|12939.34|0
1710924900000|2024-03-20 08:55:00|12942.96|12942.96|12946.51|12946.51|12953.07|12953.07|12942.96|12942.96|0
1710925200000|2024-03-20 09:00:00|12945.61|12945.61|12933.89|12933.89|12945.61|12945.61|12933.89|12933.89|0
1710925500000|2024-03-20 09:05:00|12933.08|12933.08|12934.44|12934.44|12937.27|12937.27|12932.34|12932.34|0
1710925800000|2024-03-20 09:10:00|12940.35|12940.35|12934.23|12934.23|12943.99|12943.99|12934.23|12934.23|0
1710926100000|2024-03-20 09:15:00|12934.96|12934.96|12940.7|12940.7|12940.7|12940.7|12934.69|12934.69|0
1710926400000|2024-03-20 09:20:00|12941.6|12941.6|12950.62|12950.62|12951.8|12951.8|12941.6|12941.6|0
1710926700000|2024-03-20 09:25:00|12949.88|12949.88|12934.6|12934.6|12951.73|12951.73|12932.83|12932.83|0
1710927000000|2024-03-20 09:30:00|12933.01|12933.01|12913.08|12913.08|12933.01|12933.01|12913.08|12913.08|0
1710927300000|2024-03-20 09:35:00|12911.07|12911.07|12876.35|12876.35|12911.07|12911.07|12876.35|12876.35|0
1710927600000|2024-03-20 09:40:00|12875.89|12875.89|12877.97|12877.97|12879.19|12879.19|12872.63|12872.63|0
1710927900000|2024-03-20 09:45:00|12879.89|12879.89|12880.7|12880.7|12880.7|12880.7|12878.54|12878.54|0
1710928200000|2024-03-20 09:50:00|12882.29|12882.29|12894.48|12894.48|12898.92|12898.92|12882.29|12882.29|0
1710928500000|2024-03-20 09:55:00|12896.41|12896.41|12898.45|12898.45|12899.39|12899.39|12884.59|12884.59|0
1710928800000|2024-03-20 10:00:00|12899.92|12899.92|12915.25|12915.25|12917.45|12917.45|12897.57|12897.57|0
1710929100000|2024-03-20 10:05:00|12913.03|12913.03|12910.05|12910.05|12913.03|12913.03|12908.18|12908.18|0
1710929400000|2024-03-20 10:10:00|12909.6|12909.6|12907.56|12907.56|12909.6|12909.6|12907.27|12907.27|0
1710929700000|2024-03-20 10:15:00|12909.02|12909.02|12904.65|12904.65|12909.02|12909.02|12903.92|12903.92|0
1710930000000|2024-03-20 10:20:00|12905.13|12905.13|12908.54|12908.54|12908.54|12908.54|12905.13|12905.13|0
1710930300000|2024-03-20 10:25:00|12909.8|12909.8|12915.33|12915.33|12919.88|12919.88|12909.8|12909.8|0
1710930600000|2024-03-20 10:30:00|12913.87|12913.87|12907.82|12907.82|12914.35|12914.35|12903.74|12903.74|0
1710930900000|2024-03-20 10:35:00|12908.93|12908.93|12909.88|12909.88|12910.47|12910.47|12907.38|12907.38|0
1710931200000|2024-03-20 10:40:00|12910.11|12910.11|12913.38|12913.38|12913.38|12913.38|12909.6|12909.6|0
1710931500000|2024-03-20 10:45:00|12912.03|12912.03|12907.78|12907.78|12914.14|12914.14|12905.74|12905.74|0
1710931800000|2024-03-20 10:50:00|12906.97|12906.97|12903.95|12903.95|12907.87|12907.87|12903.44|12903.44|0
1710932100000|2024-03-20 10:55:00|12904.56|12904.56|12916.61|12916.61|12916.61|12916.61|12904.56|12904.56|0
1710932400000|2024-03-20 11:00:00|12918.53|12918.53|12917.49|12917.49|12919.72|12919.72|12916.54|12916.54|0
1710932700000|2024-03-20 11:05:00|12918.96|12918.96|12927.24|12927.24|12927.97|12927.97|12918.96|12918.96|0
1710933000000|2024-03-20 11:10:00|12926.79|12926.79|12937.35|12937.35|12937.35|12937.35|12926.79|12926.79|0
1710933300000|2024-03-20 11:15:00|12936.62|12936.62|12933.83|12933.83|12938.85|12938.85|12932.27|12932.27|0
1710933600000|2024-03-20 11:20:00|12933.38|12933.38|12929.69|12929.69|12933.38|12933.38|12929.69|12929.69|0
1710933900000|2024-03-20 11:25:00|12928.22|12928.22|12931.98|12931.98|12931.98|12931.98|12927.36|12927.36|0
1710934200000|2024-03-20 11:30:00|12932.9|12932.9|12931.13|12931.13|12932.9|12932.9|12929.49|12929.49|0
1710934500000|2024-03-20 11:35:00|12931.94|12931.94|12932.79|12932.79|12937.76|12937.76|12931.94|12931.94|0
1710934800000|2024-03-20 11:40:00|12933.24|12933.24|12931.79|12931.79|12934.34|12934.34|12931.79|12931.79|0
1710935100000|2024-03-20 11:45:00|12930.98|12930.98|12932.26|12932.26|12932.26|12932.26|12929.87|12929.87|0
1710935400000|2024-03-20 11:50:00|12931.14|12931.14|12931.14|12931.14|12931.14|12931.14|12931.14|12931.14|0
1710935700000|2024-03-20 11:55:00|12932.61|12932.61|12922.41|12922.41|12933.57|12933.57|12922.41|12922.41|0
1710936000000|2024-03-20 12:00:00|12920.18|12920.18|12916.76|12916.76|12920.4|12920.4|12915.86|12915.86|0
1710936300000|2024-03-20 12:05:00|12916.03|12916.03|12897.69|12897.69|12916.03|12916.03|12896.88|12896.88|0
1710936600000|2024-03-20 12:10:00|12896.58|12896.58|12898.44|12898.44|12898.44|12898.44|12885.7|12885.7|0
1710936900000|2024-03-20 12:15:00|12899.25|12899.25|12906.46|12906.46|12906.96|12906.96|12899.25|12899.25|0
1710937200000|2024-03-20 12:20:00|12905.02|12905.02|12894.66|12894.66|12905.02|12905.02|12891.95|12891.95|0
1710937500000|2024-03-20 12:25:00|12895.46|12895.46|12896.47|12896.47|12898.52|12898.52|12895.46|12895.46|0
1710937800000|2024-03-20 12:30:00|12897.91|12897.91|12899.81|12899.81|12907.45|12907.45|12897.91|12897.91|0
1710938100000|2024-03-20 12:35:00|12899|12899|12894.63|12894.63|12900.87|12900.87|12894.18|12894.18|0
1710938400000|2024-03-20 12:40:00|12893.66|12893.66|12897.7|12897.7|12898.48|12898.48|12893.21|12893.21|0
1710938700000|2024-03-20 12:45:00|12896.63|12896.63|12912.27|12912.27|12912.27|12912.27|12896.63|12896.63|0
1710939000000|2024-03-20 12:50:00|12912.72|12912.72|12913.53|12913.53|12915.74|12915.74|12911.49|12911.49|0
1710939300000|2024-03-20 12:55:00|12914.34|12914.34|12916.24|12916.24|12917.05|12917.05|12909.62|12909.62|0
1710939600000|2024-03-20 13:00:00|12917.05|12917.05|12922.27|12922.27|12923.74|12923.74|12917.05|12917.05|0
1710939900000|2024-03-20 13:05:00|12923|12923|12920.07|12920.07|12923|12923|12920.07|12920.07|0
1710940200000|2024-03-20 13:10:00|12919.17|12919.17|12918.62|12918.62|12919.48|12919.48|12917.18|12917.18|0
1710940500000|2024-03-20 13:15:00|12919.24|12919.24|12915.32|12915.32|12920.04|12920.04|12915.32|12915.32|0
1710940800000|2024-03-20 13:20:00|12915.77|12915.77|12919.13|12919.13|12919.13|12919.13|12915.77|12915.77|0
1710941100000|2024-03-20 13:25:00|12919.81|12919.81|12932.34|12932.34|12932.34|12932.34|12919.81|12919.81|0
1710941400000|2024-03-20 13:30:00|12933.3|12933.3|12927.69|12927.69|12939.08|12939.08|12927.69|12927.69|0
1710941700000|2024-03-20 13:35:00|12928.14|12928.14|12927.82|12927.82|12929.94|12929.94|12924.82|12924.82|0
1710942000000|2024-03-20 13:40:00|12927.09|12927.09|12933.37|12933.37|12933.5|12933.5|12926.86|12926.86|0
1710942300000|2024-03-20 13:45:00|12933.82|12933.82|12937.5|12937.5|12937.5|12937.5|12933.82|12933.82|0
1710942600000|2024-03-20 13:50:00|12937.95|12937.95|12950.82|12950.82|12950.82|12950.82|12937.95|12937.95|0
1710942900000|2024-03-20 13:55:00|12951.27|12951.27|12956.28|12956.28|12956.73|12956.73|12951.27|12951.27|0
1710943200000|2024-03-20 14:00:00|12957.18|12957.18|12949.65|12949.65|12957.18|12957.18|12949.65|12949.65|0
1710943500000|2024-03-20 14:05:00|12949.2|12949.2|12950.94|12950.94|12952.05|12952.05|12949.2|12949.2|0
1710943800000|2024-03-20 14:10:00|12949.32|12949.32|12944.95|12944.95|12950.86|12950.86|12943.84|12943.84|0
1710944100000|2024-03-20 14:15:00|12943.99|12943.99|12938.18|12938.18|12947.4|12947.4|12938.18|12938.18|0
1710944400000|2024-03-20 14:20:00|12936.59|12936.59|12934.06|12934.06|12936.59|12936.59|12932.66|12932.66|0
1710944700000|2024-03-20 14:25:00|12934.79|12934.79|12932.59|12932.59|12939.04|12939.04|12932.59|12932.59|0
1710945000000|2024-03-20 14:30:00|12933.83|12933.83|12924.51|12924.51|12942.89|12942.89|12924.51|12924.51|0
1710945300000|2024-03-20 14:35:00|12923.78|12923.78|12913.19|12913.19|12926.39|12926.39|12913.19|12913.19|0
1710945600000|2024-03-20 14:40:00|12912.46|12912.46|12909.18|12909.18|12912.46|12912.46|12908.95|12908.95|0
1710945900000|2024-03-20 14:45:00|12908.56|12908.56|12915.84|12915.84|12915.84|12915.84|12907.83|12907.83|0
1710946200000|2024-03-20 14:50:00|12915.36|12915.36|12925.59|12925.59|12931.15|12931.15|12912.68|12912.68|0
1710946500000|2024-03-20 14:55:00|12924.85|12924.85|12920.04|12920.04|12924.85|12924.85|12919.48|12919.48|0
1710946800000|2024-03-20 15:00:00|12920.49|12920.49|12915.83|12915.83|12920.49|12920.49|12913.62|12913.62|0
1710947100000|2024-03-20 15:05:00|12915.1|12915.1|12911.76|12911.76|12917.73|12917.73|12911.76|12911.76|0
1710947400000|2024-03-20 15:10:00|12912.21|12912.21|12905.36|12905.36|12912.62|12912.62|12902.38|12902.38|0
1710947700000|2024-03-20 15:15:00|12904.87|12904.87|12908.61|12908.61|12908.61|12908.61|12904.42|12904.42|0
1710948000000|2024-03-20 15:20:00|12909.72|12909.72|12917.47|12917.47|12917.7|12917.7|12909.72|12909.72|0
1710948300000|2024-03-20 15:25:00|12917.02|12917.02|12912.61|12912.61|12917.02|12917.02|12912.16|12912.16|0
1710948600000|2024-03-20 15:30:00|12913.09|12913.09|12897.63|12897.63|12913.09|12913.09|12897.41|12897.41|0
1710948900000|2024-03-20 15:35:00|12896.52|12896.52|12900.43|12900.43|12903.55|12903.55|12896.04|12896.04|0
1710949200000|2024-03-20 15:40:00|12898.88|12898.88|12901.37|12901.37|12903.88|12903.88|12898.07|12898.07|0
1710949500000|2024-03-20 15:45:00|12899.81|12899.81|12890.86|12890.86|12902.96|12902.96|12890.86|12890.86|0
1710949800000|2024-03-20 15:50:00|12890.13|12890.13|12885.28|12885.28|12890.86|12890.86|12883.61|12883.61|0
1710950100000|2024-03-20 15:55:00|12885.76|12885.76|12894.76|12894.76|12894.76|12894.76|12883.23|12883.23|0
1710950400000|2024-03-20 16:00:00|12895.21|12895.21|12901.4|12901.4|12901.4|12901.4|12895.21|12895.21|0
1710950700000|2024-03-20 16:05:00|12902.84|12902.84|12916.94|12916.94|12916.94|12916.94|12902.39|12902.39|0
1710951000000|2024-03-20 16:10:00|12916.72|12916.72|12931.12|12931.12|12934.3|12934.3|12915.91|12915.91|0
1710951300000|2024-03-20 16:15:00|12931.85|12931.85|12931.46|12931.46|12934.25|12934.25|12929.74|12929.74|0
1710951600000|2024-03-20 16:20:00|12931.23|12931.23|12926.54|12926.54|12931.23|12931.23|12923.68|12923.68|0
1710951900000|2024-03-20 16:25:00|12927.03|12927.03|12923|12923|12928.34|12928.34|12921.14|12921.14|0
1711008900000|2024-03-21 08:15:00|13051.43|13051.43|13005.71|13005.71|13054.52|13054.52|13001.31|13001.31|0
1711009200000|2024-03-21 08:20:00|13007.18|13007.18|13045.77|13045.77|13045.77|13045.77|13001.51|13001.51|0
1711009500000|2024-03-21 08:25:00|13046.39|13046.39|13067.81|13067.81|13067.81|13067.81|13045.64|13045.64|0
1711009800000|2024-03-21 08:30:00|13068.71|13068.71|13106.89|13106.89|13106.89|13106.89|13066.78|13066.78|0
1711010100000|2024-03-21 08:35:00|13107.69|13107.69|13128.3|13128.3|13129.41|13129.41|13107.69|13107.69|0
1711010400000|2024-03-21 08:40:00|13129.26|13129.26|13110.59|13110.59|13129.35|13129.35|13110.59|13110.59|0
1711010700000|2024-03-21 08:45:00|13112.86|13112.86|13136.89|13136.89|13136.89|13136.89|13112.86|13112.86|0
1711011000000|2024-03-21 08:50:00|13138.36|13138.36|13144.16|13144.16|13151.31|13151.31|13131.28|13131.28|0
1711011300000|2024-03-21 08:55:00|13143.43|13143.43|13097.65|13097.65|13146.77|13146.77|13097.65|13097.65|0
1711011600000|2024-03-21 09:00:00|13094.47|13094.47|13075.08|13075.08|13094.47|13094.47|13049.92|13049.92|0
1711011900000|2024-03-21 09:05:00|13070.75|13070.75|13069.01|13069.01|13073.52|13073.52|13057.09|13057.09|0
1711012200000|2024-03-21 09:10:00|13069.94|13069.94|13058.31|13058.31|13071.53|13071.53|13055.32|13055.32|0
1711012500000|2024-03-21 09:15:00|13057.57|13057.57|13055.89|13055.89|13061.9|13061.9|13054.26|13054.26|0
1711012800000|2024-03-21 09:20:00|13056.37|13056.37|13080.38|13080.38|13082.8|13082.8|13056.37|13056.37|0
1711013100000|2024-03-21 09:25:00|13079.57|13079.57|13068.38|13068.38|13080.94|13080.94|13068.38|13068.38|0
1711013400000|2024-03-21 09:30:00|13067.26|13067.26|13052.67|13052.67|13067.26|13067.26|13045.96|13045.96|0
1711013700000|2024-03-21 09:35:00|13053.12|13053.12|13055.08|13055.08|13058.41|13058.41|13050.78|13050.78|0
1711014000000|2024-03-21 09:40:00|13057.49|13057.49|13041.54|13041.54|13067.27|13067.27|13041.54|13041.54|0
1711014300000|2024-03-21 09:45:00|13042.35|13042.35|13045.89|13045.89|13046.34|13046.34|13020.91|13020.91|0
1711014600000|2024-03-21 09:50:00|13047.12|13047.12|13064.59|13064.59|13067.3|13067.3|13047.12|13047.12|0
1711014900000|2024-03-21 09:55:00|13059.83|13059.83|13050.8|13050.8|13059.83|13059.83|13049.18|13049.18|0
1711015200000|2024-03-21 10:00:00|13051.25|13051.25|13053.24|13053.24|13054.12|13054.12|13048.05|13048.05|0
1711015500000|2024-03-21 10:05:00|13053.98|13053.98|13058.56|13058.56|13059.46|13059.46|13047.6|13047.6|0
1711015800000|2024-03-21 10:10:00|13057.66|13057.66|13078.7|13078.7|13083.05|13083.05|13056.92|13056.92|0
1711016100000|2024-03-21 10:15:00|13078.01|13078.01|13085.28|13085.28|13085.28|13085.28|13065.37|13065.37|0
1711016400000|2024-03-21 10:20:00|13083.92|13083.92|13079.46|13079.46|13084.82|13084.82|13076.88|13076.88|0
1711016700000|2024-03-21 10:25:00|13077.99|13077.99|13070.92|13070.92|13077.99|13077.99|13068.26|13068.26|0
1711017000000|2024-03-21 10:30:00|13070.19|13070.19|13072.76|13072.76|13072.76|13072.76|13069.45|13069.45|0
1711017300000|2024-03-21 10:35:00|13075.94|13075.94|13078.64|13078.64|13078.64|13078.64|13075.03|13075.03|0
1711017600000|2024-03-21 10:40:00|13079.54|13079.54|13078.79|13078.79|13080.78|13080.78|13078.05|13078.05|0
1711017900000|2024-03-21 10:45:00|13080.68|13080.68|13086.94|13086.94|13086.94|13086.94|13078.99|13078.99|0
1711018200000|2024-03-21 10:50:00|13086.13|13086.13|13076.32|13076.32|13086.13|13086.13|13074.97|13074.97|0
1711018500000|2024-03-21 10:55:00|13074.77|13074.77|13062.64|13062.64|13074.77|13074.77|13062.41|13062.41|0
1711018800000|2024-03-21 11:00:00|13063.45|13063.45|13062.24|13062.24|13064.18|13064.18|13058.33|13058.33|0
1711019100000|2024-03-21 11:05:00|13062.81|13062.81|13050|13050|13064.21|13064.21|13046.42|13046.42|0
1711019400000|2024-03-21 11:10:00|13053.18|13053.18|13051.87|13051.87|13053.18|13053.18|13045.14|13045.14|0
1711019700000|2024-03-21 11:15:00|13050.41|13050.41|13048.7|13048.7|13050.7|13050.7|13046.14|13046.14|0
1711020000000|2024-03-21 11:20:00|13049.6|13049.6|13031.32|13031.32|13049.6|13049.6|13025.05|13025.05|0
1711020300000|2024-03-21 11:25:00|13031.77|13031.77|13032.73|13032.73|13032.73|13032.73|13031.77|13031.77|0
1711020600000|2024-03-21 11:30:00|13032.28|13032.28|13043.5|13043.5|13044.61|13044.61|13031.8|13031.8|0
1711020900000|2024-03-21 11:35:00|13043.95|13043.95|13043.92|13043.92|13043.95|13043.95|13040.08|13040.08|0
1711021200000|2024-03-21 11:40:00|13041.26|13041.26|13039.88|13039.88|13048.27|13048.27|13038.71|13038.71|0
1711021500000|2024-03-21 11:45:00|13040.5|13040.5|13045.68|13045.68|13046.41|13046.41|13040.5|13040.5|0
1711021800000|2024-03-21 11:50:00|13044.1|13044.1|13048.22|13048.22|13048.96|13048.96|13043.7|13043.7|0
1711022100000|2024-03-21 11:55:00|13048.96|13048.96|13053.73|13053.73|13058.11|13058.11|13048|13048|0
1711022400000|2024-03-21 12:00:00|13052.92|13052.92|13122.12|13122.12|13125.05|13125.05|13046.85|13046.85|0
1711022700000|2024-03-21 12:05:00|13123.58|13123.58|13110.85|13110.85|13143.38|13143.38|13110.85|13110.85|0
1711023000000|2024-03-21 12:10:00|13113.05|13113.05|13115.7|13115.7|13115.7|13115.7|13100.41|13100.41|0
1711023300000|2024-03-21 12:15:00|13118.88|13118.88|13118.34|13118.34|13125.38|13125.38|13118.34|13118.34|0
1711023600000|2024-03-21 12:20:00|13116.14|13116.14|13120.41|13120.41|13120.71|13120.71|13116.14|13116.14|0
1711023900000|2024-03-21 12:25:00|13121.21|13121.21|13128.64|13128.64|13129.67|13129.67|13121.21|13121.21|0
1711024200000|2024-03-21 12:30:00|13126.21|13126.21|13131.86|13131.86|13131.86|13131.86|13117.42|13117.42|0
1711024500000|2024-03-21 12:35:00|13132.6|13132.6|13118.32|13118.32|13133.33|13133.33|13116.32|13116.32|0
1711024800000|2024-03-21 12:40:00|13119.28|13119.28|13110.2|13110.2|13121.92|13121.92|13108.29|13108.29|0
1711025100000|2024-03-21 12:45:00|13108.74|13108.74|13105.57|13105.57|13108.74|13108.74|13103.38|13103.38|0
1711025400000|2024-03-21 12:50:00|13106.3|13106.3|13102.64|13102.64|13106.3|13106.3|13099.78|13099.78|0
1711025700000|2024-03-21 12:55:00|13103.37|13103.37|13088.38|13088.38|13105.38|13105.38|13088.38|13088.38|0
1711026000000|2024-03-21 13:00:00|13087.42|13087.42|13087.02|13087.02|13090.82|13090.82|13083.57|13083.57|0
1711026300000|2024-03-21 13:05:00|13088.21|13088.21|13090.69|13090.69|13094.03|13094.03|13088.21|13088.21|0
1711026600000|2024-03-21 13:10:00|13090.21|13090.21|13100.47|13100.47|13101.99|13101.99|13089.31|13089.31|0
1711026900000|2024-03-21 13:15:00|13102.67|13102.67|13108.15|13108.15|13112.76|13112.76|13102.67|13102.67|0
1711027200000|2024-03-21 13:20:00|13111.33|13111.33|13119.22|13119.22|13122.44|13122.44|13111.33|13111.33|0
1711027500000|2024-03-21 13:25:00|13118.77|13118.77|13134.18|13134.18|13135.81|13135.81|13118.77|13118.77|0
1711027800000|2024-03-21 13:30:00|13134.79|13134.79|13160.88|13160.88|13163.05|13163.05|13134.79|13134.79|0
1711028100000|2024-03-21 13:35:00|13160.43|13160.43|13147.02|13147.02|13166.69|13166.69|13141.55|13141.55|0
1711028400000|2024-03-21 13:40:00|13148.61|13148.61|13133.47|13133.47|13152.02|13152.02|13132.51|13132.51|0
1711028700000|2024-03-21 13:45:00|13131.24|13131.24|13112.64|13112.64|13135.11|13135.11|13112.64|13112.64|0
1711029000000|2024-03-21 13:50:00|13108.52|13108.52|13115.77|13115.77|13115.77|13115.77|13108.3|13108.3|0
1711029300000|2024-03-21 13:55:00|13115.29|13115.29|13116.54|13116.54|13116.54|13116.54|13107.23|13107.23|0
1711029600000|2024-03-21 14:00:00|13116.09|13116.09|13106.54|13106.54|13123.13|13123.13|13104.03|13104.03|0
1711029900000|2024-03-21 14:05:00|13109.55|13109.55|13082.47|13082.47|13110.9|13110.9|13069.5|13069.5|0
1711030200000|2024-03-21 14:10:00|13083.09|13083.09|13113.72|13113.72|13115.36|13115.36|13081.5|13081.5|0
1711030500000|2024-03-21 14:15:00|13114.45|13114.45|13136.33|13136.33|13136.33|13136.33|13114.45|13114.45|0
1711030800000|2024-03-21 14:20:00|13136.56|13136.56|13133.89|13133.89|13139.06|13139.06|13121.44|13121.44|0
1711031100000|2024-03-21 14:25:00|13134.62|13134.62|13134.69|13134.69|13138.25|13138.25|13127.57|13127.57|0
1711031400000|2024-03-21 14:30:00|13135.26|13135.26|13142.83|13142.83|13149.03|13149.03|13131.01|13131.01|0
1711031700000|2024-03-21 14:35:00|13141.71|13141.71|13138.09|13138.09|13145.41|13145.41|13138.09|13138.09|0
1711032000000|2024-03-21 14:40:00|13136.12|13136.12|13133.64|13133.64|13137.31|13137.31|13131.6|13131.6|0
1711032300000|2024-03-21 14:45:00|13131.39|13131.39|13125.6|13125.6|13131.39|13131.39|13116.26|13116.26|0
1711032600000|2024-03-21 14:50:00|13126.83|13126.83|13138.64|13138.64|13138.64|13138.64|13115.59|13115.59|0
1711032900000|2024-03-21 14:55:00|13139.75|13139.75|13142.19|13142.19|13142.38|13142.38|13135.57|13135.57|0
1711033200000|2024-03-21 15:00:00|13141.71|13141.71|13166.72|13166.72|13167.81|13167.81|13141.71|13141.71|0
1711033500000|2024-03-21 15:05:00|13168.18|13168.18|13189.22|13189.22|13195.8|13195.8|13167.45|13167.45|0
1711033800000|2024-03-21 15:10:00|13189.67|13189.67|13197.48|13197.48|13199.41|13199.41|13188.94|13188.94|0
1711034100000|2024-03-21 15:15:00|13198.29|13198.29|13220.5|13220.5|13221.21|13221.21|13198.29|13198.29|0
1711034400000|2024-03-21 15:20:00|13220.98|13220.98|13227.06|13227.06|13234.4|13234.4|13220.98|13220.98|0
1711034700000|2024-03-21 15:25:00|13225.94|13225.94|13234.19|13234.19|13234.48|13234.48|13218.71|13218.71|0
1711035000000|2024-03-21 15:30:00|13235.3|13235.3|13247.39|13247.39|13251.64|13251.64|13232.62|13232.62|0
1711035300000|2024-03-21 15:35:00|13248.2|13248.2|13247.48|13247.48|13251.17|13251.17|13247.48|13247.48|0
1711035600000|2024-03-21 15:40:00|13248.95|13248.95|13235.1|13235.1|13248.95|13248.95|13235.1|13235.1|0
1711035900000|2024-03-21 15:45:00|13233.51|13233.51|13237.01|13237.01|13239.44|13239.44|13233.51|13233.51|0
1711036200000|2024-03-21 15:50:00|13236.11|13236.11|13252.26|13252.26|13252.26|13252.26|13236.11|13236.11|0
1711036500000|2024-03-21 15:55:00|13253.07|13253.07|13245.14|13245.14|13257.06|13257.06|13245.14|13245.14|0
1711036800000|2024-03-21 16:00:00|13245.87|13245.87|13242.08|13242.08|13251.84|13251.84|13241.87|13241.87|0
1711037100000|2024-03-21 16:05:00|13242.56|13242.56|13240.39|13240.39|13247.43|13247.43|13233.92|13233.92|0
1711037400000|2024-03-21 16:10:00|13241.5|13241.5|13246.07|13246.07|13249.25|13249.25|13239.37|13239.37|0
1711037700000|2024-03-21 16:15:00|13245.34|13245.34|13237.96|13237.96|13246.07|13246.07|13229.58|13229.58|0
1711038000000|2024-03-21 16:20:00|13239.55|13239.55|13255.33|13255.33|13262.24|13262.24|13239.55|13239.55|0
1711038300000|2024-03-21 16:25:00|13255.22|13255.22|13267.04|13267.04|13267.04|13267.04|13252.46|13252.46|0
1711095300000|2024-03-22 08:15:00|13227.34|13227.34|13174.38|13174.38|13228.46|13228.46|13173.14|13173.14|0
1711095600000|2024-03-22 08:20:00|13174.83|13174.83|13167.66|13167.66|13187.1|13187.1|13161.23|13161.23|0
1711095900000|2024-03-22 08:25:00|13167.18|13167.18|13177.73|13177.73|13179.33|13179.33|13167.18|13167.18|0
1711096200000|2024-03-22 08:30:00|13175.57|13175.57|13174.76|13174.76|13177.22|13177.22|13169.37|13169.37|0
1711096500000|2024-03-22 08:35:00|13176.12|13176.12|13159.29|13159.29|13177.56|13177.56|13156.77|13156.77|0
1711096800000|2024-03-22 08:40:00|13161.49|13161.49|13164.67|13164.67|13164.74|13164.74|13156.58|13156.58|0
1711097100000|2024-03-22 08:45:00|13163.94|13163.94|13134.34|13134.34|13167.96|13167.96|13134.34|13134.34|0
1711097400000|2024-03-22 08:50:00|13135.52|13135.52|13124.27|13124.27|13146.43|13146.43|13124.27|13124.27|0
1711097700000|2024-03-22 08:55:00|13123.82|13123.82|13139.89|13139.89|13139.89|13139.89|13117.48|13117.48|0
1711098000000|2024-03-22 09:00:00|13140.37|13140.37|13107.95|13107.95|13140.37|13140.37|13103.51|13103.51|0
1711098300000|2024-03-22 09:05:00|13106.33|13106.33|13106.91|13106.91|13112.7|13112.7|13102.46|13102.46|0
1711098600000|2024-03-22 09:10:00|13103.83|13103.83|13125.96|13125.96|13125.96|13125.96|13101.48|13101.48|0
1711098900000|2024-03-22 09:15:00|13125.15|13125.15|13131.82|13131.82|13131.82|13131.82|13125.01|13125.01|0
1711099200000|2024-03-22 09:20:00|13133.73|13133.73|13162.45|13162.45|13162.66|13162.66|13133.73|13133.73|0
1711099500000|2024-03-22 09:25:00|13163.26|13163.26|13155.81|13155.81|13163.26|13163.26|13152.11|13152.11|0
1711099800000|2024-03-22 09:30:00|13154.22|13154.22|13187.14|13187.14|13187.88|13187.88|13152.63|13152.63|0
1711100100000|2024-03-22 09:35:00|13188.59|13188.59|13183.57|13183.57|13193.28|13193.28|13180.88|13180.88|0
1711100400000|2024-03-22 09:40:00|13184.02|13184.02|13191.78|13191.78|13192.76|13192.76|13182.89|13182.89|0
1711100700000|2024-03-22 09:45:00|13192.89|13192.89|13187.55|13187.55|13201.33|13201.33|13186.31|13186.31|0
1711101000000|2024-03-22 09:50:00|13188.36|13188.36|13199.14|13199.14|13199.14|13199.14|13188.36|13188.36|0
1711101300000|2024-03-22 09:55:00|13199.37|13199.37|13211.79|13211.79|13218.06|13218.06|13199.37|13199.37|0
1711101600000|2024-03-22 10:00:00|13211.05|13211.05|13218.36|13218.36|13221.83|13221.83|13211.05|13211.05|0
1711101900000|2024-03-22 10:05:00|13218.98|13218.98|13217.29|13217.29|13218.98|13218.98|13214.75|13214.75|0
1711102200000|2024-03-22 10:10:00|13218.4|13218.4|13238.01|13238.01|13239.98|13239.98|13218.4|13218.4|0
1711102500000|2024-03-22 10:15:00|13238.97|13238.97|13244.59|13244.59|13244.59|13244.59|13236.73|13236.73|0
1711102800000|2024-03-22 10:20:00|13245.08|13245.08|13252.27|13252.27|13254.01|13254.01|13245.08|13245.08|0
1711103100000|2024-03-22 10:25:00|13253.17|13253.17|13242.81|13242.81|13253.62|13253.62|13240.14|13240.14|0
1711103400000|2024-03-22 10:30:00|13242.01|13242.01|13231.06|13231.06|13242.01|13242.01|13231.06|13231.06|0
1711103700000|2024-03-22 10:35:00|13232.02|13232.02|13233.2|13233.2|13234.22|13234.22|13232.02|13232.02|0
1711104000000|2024-03-22 10:40:00|13232.47|13232.47|13244|13244|13244|13244|13231.79|13231.79|0
1711104300000|2024-03-22 10:45:00|13245.59|13245.59|13247.9|13247.9|13250.83|13250.83|13245.59|13245.59|0
1711104600000|2024-03-22 10:50:00|13245.5|13245.5|13223.52|13223.52|13245.5|13245.5|13223.52|13223.52|0
1711104900000|2024-03-22 10:55:00|13222.56|13222.56|13221.61|13221.61|13222.56|13222.56|13210.46|13210.46|0
1711105200000|2024-03-22 11:00:00|13222.09|13222.09|13226.06|13226.06|13228.97|13228.97|13222.09|13222.09|0
1711105500000|2024-03-22 11:05:00|13226.4|13226.4|13223.03|13223.03|13228.03|13228.03|13223.03|13223.03|0
1711105800000|2024-03-22 11:10:00|13222.58|13222.58|13238.32|13238.32|13238.32|13238.32|13220.99|13220.99|0
1711106100000|2024-03-22 11:15:00|13239.05|13239.05|13235.14|13235.14|13239.05|13239.05|13235.14|13235.14|0
1711106400000|2024-03-22 11:20:00|13236.75|13236.75|13244.9|13244.9|13248.34|13248.34|13236.75|13236.75|0
1711106700000|2024-03-22 11:25:00|13245.18|13245.18|13242.05|13242.05|13245.91|13245.91|13242.05|13242.05|0
1711107000000|2024-03-22 11:30:00|13240.12|13240.12|13230.32|13230.32|13240.6|13240.6|13230.32|13230.32|0
1711107300000|2024-03-22 11:35:00|13225.52|13225.52|13227.53|13227.53|13228.88|13228.88|13225.41|13225.41|0
1711107600000|2024-03-22 11:40:00|13227.08|13227.08|13212.95|13212.95|13227.08|13227.08|13212.95|13212.95|0
1711107900000|2024-03-22 11:45:00|13212.05|13212.05|13207.25|13207.25|13212.05|13212.05|13204.1|13204.1|0
1711108200000|2024-03-22 11:50:00|13206.91|13206.91|13196.59|13196.59|13207.36|13207.36|13195.63|13195.63|0
1711108500000|2024-03-22 11:55:00|13195.69|13195.69|13201.15|13201.15|13201.15|13201.15|13195.69|13195.69|0
1711108800000|2024-03-22 12:00:00|13202.62|13202.62|13198.43|13198.43|13202.62|13202.62|13197.32|13197.32|0
1711109100000|2024-03-22 12:05:00|13197.53|13197.53|13207.97|13207.97|13207.97|13207.97|13194.08|13194.08|0
1711109400000|2024-03-22 12:10:00|13209.56|13209.56|13213.16|13213.16|13213.16|13213.16|13209.27|13209.27|0
1711109700000|2024-03-22 12:15:00|13212.54|13212.54|13212.73|13212.73|13213.84|13213.84|13211.64|13211.64|0
1711110000000|2024-03-22 12:20:00|13213.18|13213.18|13205.73|13205.73|13217.1|13217.1|13205.73|13205.73|0
1711110300000|2024-03-22 12:25:00|13204.99|13204.99|13203.66|13203.66|13205.44|13205.44|13203.55|13203.55|0
1711110600000|2024-03-22 12:30:00|13202.93|13202.93|13227.87|13227.87|13227.87|13227.87|13195.88|13195.88|0
1711110900000|2024-03-22 12:35:00|13228.77|13228.77|13229.26|13229.26|13232.44|13232.44|13227.63|13227.63|0
1711111200000|2024-03-22 12:40:00|13230.73|13230.73|13232.35|13232.35|13234.19|13234.19|13230|13230|0
1711111500000|2024-03-22 12:45:00|13231.62|13231.62|13232.95|13232.95|13233.4|13233.4|13222.82|13222.82|0
1711111800000|2024-03-22 12:50:00|13235.17|13235.17|13237.96|13237.96|13237.96|13237.96|13235.17|13235.17|0
1711112100000|2024-03-22 12:55:00|13237.34|13237.34|13234.44|13234.44|13237.34|13237.34|13231.19|13231.19|0
1711112400000|2024-03-22 13:00:00|13233.63|13233.63|13236.73|13236.73|13236.73|13236.73|13232.84|13232.84|0
1711112700000|2024-03-22 13:05:00|13235.77|13235.77|13230.09|13230.09|13237.16|13237.16|13228.12|13228.12|0
1711113000000|2024-03-22 13:10:00|13228.12|13228.12|13221.82|13221.82|13228.74|13228.74|13221.57|13221.57|0
1711113300000|2024-03-22 13:15:00|13222.56|13222.56|13222.54|13222.54|13224.01|13224.01|13222|13222|0
1711113600000|2024-03-22 13:20:00|13224.95|13224.95|13226.15|13226.15|13230.04|13230.04|13224.52|13224.52|0
1711113900000|2024-03-22 13:25:00|13226.86|13226.86|13234.46|13234.46|13234.46|13234.46|13226.27|13226.27|0
1711114200000|2024-03-22 13:30:00|13235.19|13235.19|13241.56|13241.56|13249.4|13249.4|13235.19|13235.19|0
1711114500000|2024-03-22 13:35:00|13242.04|13242.04|13243.34|13243.34|13245.71|13245.71|13242.04|13242.04|0
1711114800000|2024-03-22 13:40:00|13242.6|13242.6|13233.53|13233.53|13248.34|13248.34|13233.53|13233.53|0
1711115100000|2024-03-22 13:45:00|13233.98|13233.98|13234.72|13234.72|13239.23|13239.23|13233.98|13233.98|0
1711115400000|2024-03-22 13:50:00|13232.52|13232.52|13234.59|13234.59|13245.44|13245.44|13232.52|13232.52|0
1711115700000|2024-03-22 13:55:00|13233.47|13233.47|13209.21|13209.21|13233.47|13233.47|13207.58|13207.58|0
1711116000000|2024-03-22 14:00:00|13208.73|13208.73|13200.24|13200.24|13208.73|13208.73|13193.54|13193.54|0
1711116300000|2024-03-22 14:05:00|13199.43|13199.43|13193.41|13193.41|13199.43|13199.43|13188.42|13188.42|0
1711116600000|2024-03-22 14:10:00|13192.45|13192.45|13191.24|13191.24|13192.45|13192.45|13184.61|13184.61|0
1711116900000|2024-03-22 14:15:00|13191.17|13191.17|13190.93|13190.93|13191.17|13191.17|13183.9|13183.9|0
1711117200000|2024-03-22 14:20:00|13191.83|13191.83|13187.77|13187.77|13191.83|13191.83|13184.98|13184.98|0
1711117500000|2024-03-22 14:25:00|13187.29|13187.29|13198.66|13198.66|13198.66|13198.66|13187.07|13187.07|0
1711117800000|2024-03-22 14:30:00|13199.39|13199.39|13185.13|13185.13|13203.05|13203.05|13185.13|13185.13|0
1711118100000|2024-03-22 14:35:00|13184.32|13184.32|13166.11|13166.11|13184.32|13184.32|13163.57|13163.57|0
1711118400000|2024-03-22 14:40:00|13166.92|13166.92|13168.91|13168.91|13169.75|13169.75|13161.6|13161.6|0
1711118700000|2024-03-22 14:45:00|13169.72|13169.72|13181.53|13181.53|13181.53|13181.53|13169.72|13169.72|0
1711119000000|2024-03-22 14:50:00|13182.49|13182.49|13188.7|13188.7|13191.2|13191.2|13182.39|13182.39|0
1711119300000|2024-03-22 14:55:00|13188.08|13188.08|13180.59|13180.59|13189.15|13189.15|13178.64|13178.64|0
1711119600000|2024-03-22 15:00:00|13179.78|13179.78|13196.49|13196.49|13196.94|13196.94|13178.77|13178.77|0
1711119900000|2024-03-22 15:05:00|13196.04|13196.04|13199.06|13199.06|13205.27|13205.27|13192.84|13192.84|0
1711120200000|2024-03-22 15:10:00|13199.54|13199.54|13201.5|13201.5|13203.53|13203.53|13197.24|13197.24|0
1711120500000|2024-03-22 15:15:00|13200.69|13200.69|13169.94|13169.94|13200.69|13200.69|13169.21|13169.21|0
1711120800000|2024-03-22 15:20:00|13171.56|13171.56|13169.32|13169.32|13174.5|13174.5|13168.49|13168.49|0
1711121100000|2024-03-22 15:25:00|13170.22|13170.22|13169.67|13169.67|13170.59|13170.59|13165.71|13165.71|0
1711121400000|2024-03-22 15:30:00|13169.22|13169.22|13170.2|13170.2|13170.37|13170.37|13166.3|13166.3|0
1711121700000|2024-03-22 15:35:00|13169.58|13169.58|13175.01|13175.01|13175.74|13175.74|13167.91|13167.91|0
1711122000000|2024-03-22 15:40:00|13174.53|13174.53|13173.33|13173.33|13175.26|13175.26|13171.72|13171.72|0
1711122300000|2024-03-22 15:45:00|13172.52|13172.52|13182.47|13182.47|13184.92|13184.92|13171.9|13171.9|0
1711122600000|2024-03-22 15:50:00|13181.67|13181.67|13185.01|13185.01|13185.01|13185.01|13177.86|13177.86|0
1711122900000|2024-03-22 15:55:00|13185.75|13185.75|13182.96|13182.96|13186.72|13186.72|13179.74|13179.74|0
1711123200000|2024-03-22 16:00:00|13182.15|13182.15|13182.26|13182.26|13185.27|13185.27|13179.13|13179.13|0
1711123500000|2024-03-22 16:05:00|13181.45|13181.45|13169.63|13169.63|13184.79|13184.79|13167.67|13167.67|0
1711123800000|2024-03-22 16:10:00|13169.18|13169.18|13180.16|13180.16|13180.16|13180.16|13165.74|13165.74|0
1711124100000|2024-03-22 16:15:00|13180.89|13180.89|13184.59|13184.59|13186.84|13186.84|13180.55|13180.55|0
1711124400000|2024-03-22 16:20:00|13184.82|13184.82|13181.38|13181.38|13187.7|13187.7|13180.93|13180.93|0
1711124700000|2024-03-22 16:25:00|13182.97|13182.97|13189.34|13189.34|13192.43|13192.43|13180.48|13180.48|0
1711354500000|2024-03-25 08:15:00|13083.92|13083.92|13114.68|13114.68|13118.58|13118.58|13083.92|13083.92|0
1711354800000|2024-03-25 08:20:00|13110.41|13110.41|13115.29|13115.29|13115.29|13115.29|13107.2|13107.2|0
1711355100000|2024-03-25 08:25:00|13115.98|13115.98|13114.21|13114.21|13122.27|13122.27|13114.21|13114.21|0
1711355400000|2024-03-25 08:30:00|13113.72|13113.72|13108.11|13108.11|13113.72|13113.72|13105.88|13105.88|0
1711355700000|2024-03-25 08:35:00|13108.85|13108.85|13088.83|13088.83|13109.35|13109.35|13088.83|13088.83|0
1711356000000|2024-03-25 08:40:00|13086.9|13086.9|13088.05|13088.05|13088.49|13088.49|13086.58|13086.58|0
1711356300000|2024-03-25 08:45:00|13088.21|13088.21|13086.04|13086.04|13088.21|13088.21|13082.71|13082.71|0
1711356600000|2024-03-25 08:50:00|13084.78|13084.78|13084.24|13084.24|13085.59|13085.59|13080.82|13080.82|0
1711356900000|2024-03-25 08:55:00|13085.05|13085.05|13080.07|13080.07|13090.47|13090.47|13080.07|13080.07|0
1711357200000|2024-03-25 09:00:00|13078.72|13078.72|13075.76|13075.76|13078.72|13078.72|13053.53|13053.53|0
1711357500000|2024-03-25 09:05:00|13074.41|13074.41|13060.64|13060.64|13074.41|13074.41|13060.52|13060.52|0
1711357800000|2024-03-25 09:10:00|13060.52|13060.52|13067.54|13067.54|13067.54|13067.54|13060.52|13060.52|0
1711358100000|2024-03-25 09:15:00|13069.15|13069.15|13085.36|13085.36|13088.31|13088.31|13069.15|13069.15|0
1711358400000|2024-03-25 09:20:00|13084.91|13084.91|13075.04|13075.04|13090.92|13090.92|13075.04|13075.04|0
1711358700000|2024-03-25 09:25:00|13073.92|13073.92|13060.74|13060.74|13074.04|13074.04|13058.49|13058.49|0
1711359000000|2024-03-25 09:30:00|13059.27|13059.27|13067.61|13067.61|13067.61|13067.61|13057.73|13057.73|0
1711359300000|2024-03-25 09:35:00|13070.95|13070.95|13072.49|13072.49|13076.79|13076.79|13070.08|13070.08|0
1711359600000|2024-03-25 09:40:00|13072.01|13072.01|13075.13|13075.13|13075.61|13075.61|13070.42|13070.42|0
1711359900000|2024-03-25 09:45:00|13076.24|13076.24|13087.37|13087.37|13089.2|13089.2|13076.24|13076.24|0
1711360200000|2024-03-25 09:50:00|13088.11|13088.11|13081.24|13081.24|13100.51|13100.51|13081.24|13081.24|0
1711360500000|2024-03-25 09:55:00|13085.01|13085.01|13082.1|13082.1|13088.15|13088.15|13082.1|13082.1|0
1711360800000|2024-03-25 10:00:00|13081.65|13081.65|13067.07|13067.07|13081.65|13081.65|13065.53|13065.53|0
1711361100000|2024-03-25 10:05:00|13068.18|13068.18|13060.65|13060.65|13068.18|13068.18|13059.75|13059.75|0
1711361400000|2024-03-25 10:10:00|13059.75|13059.75|13041.73|13041.73|13059.75|13059.75|13041.73|13041.73|0
1711361700000|2024-03-25 10:15:00|13042.85|13042.85|13030.33|13030.33|13042.85|13042.85|13020.08|13020.08|0
1711362000000|2024-03-25 10:20:00|13028.71|13028.71|13027.25|13027.25|13028.71|13028.71|13027.25|13027.25|0
1711362300000|2024-03-25 10:25:00|13027.7|13027.7|13020.1|13020.1|13028.51|13028.51|13020.1|13020.1|0
1711362600000|2024-03-25 10:30:00|13020.83|13020.83|13024.97|13024.97|13024.97|13024.97|13012.38|13012.38|0
1711362900000|2024-03-25 10:35:00|13025.45|13025.45|13038.37|13038.37|13038.37|13038.37|13025.45|13025.45|0
1711363200000|2024-03-25 10:40:00|13039.18|13039.18|13047.3|13047.3|13047.3|13047.3|13039.18|13039.18|0
1711363500000|2024-03-25 10:45:00|13045.84|13045.84|13047.75|13047.75|13049.78|13049.78|13045.72|13045.72|0
1711363800000|2024-03-25 10:50:00|13048.48|13048.48|13055.26|13055.26|13060.16|13060.16|13048.48|13048.48|0
1711364100000|2024-03-25 10:55:00|13056.72|13056.72|13053.8|13053.8|13057.45|13057.45|13053.8|13053.8|0
1711364400000|2024-03-25 11:00:00|13053.07|13053.07|13015.18|13015.18|13053.07|13053.07|13015.18|13015.18|0
1711364700000|2024-03-25 11:05:00|13013.38|13013.38|13009.8|13009.8|13014.28|13014.28|13007.68|13007.68|0
1711365000000|2024-03-25 11:10:00|13010.54|13010.54|13014.36|13014.36|13015.26|13015.26|13010.54|13010.54|0
1711365300000|2024-03-25 11:15:00|13012.43|13012.43|13016.65|13016.65|13016.65|13016.65|13012.43|13012.43|0
1711365600000|2024-03-25 11:20:00|13017.46|13017.46|13013.12|13013.12|13017.46|13017.46|13010|13010|0
1711365900000|2024-03-25 11:25:00|13013.6|13013.6|13015.34|13015.34|13020.55|13020.55|13012.62|13012.62|0
1711366200000|2024-03-25 11:30:00|13013.11|13013.11|13007.52|13007.52|13013.56|13013.56|13004.68|13004.68|0
1711366500000|2024-03-25 11:35:00|13008.33|13008.33|13008.02|13008.02|13019.58|13019.58|13008.02|13008.02|0
1711366800000|2024-03-25 11:40:00|13007.29|13007.29|12994.26|12994.26|13007.29|13007.29|12993|12993|0
1711367100000|2024-03-25 11:45:00|12993.52|12993.52|12993.78|12993.78|12995.03|12995.03|12993.04|12993.04|0
1711367400000|2024-03-25 11:50:00|12991.37|12991.37|12997.96|12997.96|13000|13000|12991.37|12991.37|0
1711367700000|2024-03-25 11:55:00|12996.67|12996.67|12977.77|12977.77|13000.96|13000.96|12977.77|12977.77|0
1711368000000|2024-03-25 12:00:00|12974.59|12974.59|12977.39|12977.39|12983.67|12983.67|12973.58|12973.58|0
1711368300000|2024-03-25 12:05:00|12977.04|12977.04|12969.54|12969.54|12977.04|12977.04|12969.09|12969.09|0
1711368600000|2024-03-25 12:10:00|12971|12971|12973.55|12973.55|12975.1|12975.1|12968.94|12968.94|0
1711368900000|2024-03-25 12:15:00|12974.45|12974.45|12980.84|12980.84|12980.84|12980.84|12973.82|12973.82|0
1711369200000|2024-03-25 12:20:00|12982.43|12982.43|12985.79|12985.79|12987.33|12987.33|12982.43|12982.43|0
1711369500000|2024-03-25 12:25:00|12984.53|12984.53|12969.53|12969.53|12984.53|12984.53|12969.53|12969.53|0
1711369800000|2024-03-25 12:30:00|12970.43|12970.43|12977.01|12977.01|12977.01|12977.01|12968.51|12968.51|0
1711370100000|2024-03-25 12:35:00|12978.87|12978.87|12978.33|12978.33|12983.82|12983.82|12977.52|12977.52|0
1711370400000|2024-03-25 12:40:00|12979.92|12979.92|12983.7|12983.7|12983.7|12983.7|12975.15|12975.15|0
1711370700000|2024-03-25 12:45:00|12983.22|12983.22|12982.49|12982.49|12983.22|12983.22|12982|12982|0
1711371000000|2024-03-25 12:50:00|12982.94|12982.94|12981.89|12981.89|12983.55|12983.55|12981.89|12981.89|0
1711371300000|2024-03-25 12:55:00|12984.16|12984.16|12985.09|12985.09|12986.31|12986.31|12984.16|12984.16|0
1711371600000|2024-03-25 13:00:00|12985.57|12985.57|12992.42|12992.42|12995.32|12995.32|12985.57|12985.57|0
1711371900000|2024-03-25 13:05:00|12992.9|12992.9|12994.07|12994.07|12996.34|12996.34|12992.9|12992.9|0
1711372200000|2024-03-25 13:10:00|12993.59|12993.59|12992.44|12992.44|12993.59|12993.59|12990.04|12990.04|0
1711372500000|2024-03-25 13:15:00|12991.63|12991.63|12995.18|12995.18|12995.18|12995.18|12990.82|12990.82|0
1711372800000|2024-03-25 13:20:00|12995.66|12995.66|12987.74|12987.74|13002.28|13002.28|12987.74|12987.74|0
1711373100000|2024-03-25 13:25:00|12984.73|12984.73|12981.13|12981.13|12988.31|12988.31|12981.13|12981.13|0
1711373400000|2024-03-25 13:30:00|12980.52|12980.52|12974.88|12974.88|12981.87|12981.87|12973.42|12973.42|0
1711373700000|2024-03-25 13:35:00|12974.15|12974.15|12973.8|12973.8|12974.91|12974.91|12964.13|12964.13|0
1711374000000|2024-03-25 13:40:00|12974.28|12974.28|12979.18|12979.18|12981.33|12981.33|12974.28|12974.28|0
1711374300000|2024-03-25 13:45:00|12979.99|12979.99|12990.04|12990.04|12991.56|12991.56|12979.99|12979.99|0
1711374600000|2024-03-25 13:50:00|12990.85|12990.85|12977.48|12977.48|12991.3|12991.3|12977.48|12977.48|0
1711374900000|2024-03-25 13:55:00|12976.37|12976.37|12980.13|12980.13|12980.13|12980.13|12974.45|12974.45|0
1711375200000|2024-03-25 14:00:00|12980.94|12980.94|12994.41|12994.41|12994.85|12994.85|12980.94|12980.94|0
1711375500000|2024-03-25 14:05:00|12993.93|12993.93|12994.68|12994.68|12994.68|12994.68|12986.38|12986.38|0
1711375800000|2024-03-25 14:10:00|12995.16|12995.16|12994.04|12994.04|12995.48|12995.48|12991.55|12991.55|0
1711376100000|2024-03-25 14:15:00|12996.51|12996.51|13008.55|13008.55|13008.55|13008.55|12996.51|12996.51|0
1711376400000|2024-03-25 14:20:00|13009.29|13009.29|13025.9|13025.9|13025.9|13025.9|13009.29|13009.29|0
1711376700000|2024-03-25 14:25:00|13026.35|13026.35|13013.17|13013.17|13026.35|13026.35|13013.17|13013.17|0
1711377000000|2024-03-25 14:30:00|13011.58|13011.58|13011.04|13011.04|13013.77|13013.77|13005.29|13005.29|0
1711377300000|2024-03-25 14:35:00|13011.75|13011.75|13026.55|13026.55|13026.55|13026.55|13011.75|13011.75|0
1711377600000|2024-03-25 14:40:00|13027|13027|13006.13|13006.13|13027|13027|13002.9|13002.9|0
1711377900000|2024-03-25 14:45:00|13004|13004|12988.26|12988.26|13004|13004|12988.26|12988.26|0
1711378200000|2024-03-25 14:50:00|12986.67|12986.67|12985.21|12985.21|12996.15|12996.15|12984.48|12984.48|0
1711378500000|2024-03-25 14:55:00|12983.41|12983.41|12980.85|12980.85|12985.29|12985.29|12978.12|12978.12|0
1711378800000|2024-03-25 15:00:00|12982.44|12982.44|12990.86|12990.86|12990.86|12990.86|12982.44|12982.44|0
1711379100000|2024-03-25 15:05:00|12992.33|12992.33|13004.59|13004.59|13005.4|13005.4|12992.33|12992.33|0
1711379400000|2024-03-25 15:10:00|13004.14|13004.14|13002.43|13002.43|13004.14|13004.14|12999.52|12999.52|0
1711379700000|2024-03-25 15:15:00|13001.47|13001.47|13008.84|13008.84|13008.84|13008.84|12997.71|12997.71|0
1711380000000|2024-03-25 15:20:00|13007.88|13007.88|12997.46|12997.46|13007.88|13007.88|12997.46|12997.46|0
1711380300000|2024-03-25 15:25:00|12995.87|12995.87|13014.57|13014.57|13016.63|13016.63|12994.94|12994.94|0
1711380600000|2024-03-25 15:30:00|13013.83|13013.83|13016.85|13016.85|13019.66|13019.66|13006.96|13006.96|0
1711380900000|2024-03-25 15:35:00|13016.37|13016.37|13005.72|13005.72|13016.37|13016.37|13005.44|13005.44|0
1711381200000|2024-03-25 15:40:00|13003.8|13003.8|12988.29|12988.29|13003.8|13003.8|12986.75|12986.75|0
1711381500000|2024-03-25 15:45:00|12987.32|12987.32|12980.16|12980.16|12988.13|12988.13|12979.82|12979.82|0
1711381800000|2024-03-25 15:50:00|12979.36|12979.36|12992.95|12992.95|12992.95|12992.95|12977.67|12977.67|0
1711382100000|2024-03-25 15:55:00|12996.13|12996.13|12983.99|12983.99|12997.39|12997.39|12983.99|12983.99|0
1711382400000|2024-03-25 16:00:00|12983.54|12983.54|12983.38|12983.38|12984.25|12984.25|12981.67|12981.67|0
1711382700000|2024-03-25 16:05:00|12982.57|12982.57|12980.56|12980.56|12984.25|12984.25|12980.56|12980.56|0
1711383000000|2024-03-25 16:10:00|12980.79|12980.79|13009.62|13009.62|13009.8|13009.8|12980.79|12980.79|0
1711383300000|2024-03-25 16:15:00|13008.51|13008.51|13008.05|13008.05|13013.33|13013.33|13008.05|13008.05|0
1711383600000|2024-03-25 16:20:00|13008.53|13008.53|13005.89|13005.89|13010.88|13010.88|13004.33|13004.33|0
1711383900000|2024-03-25 16:25:00|13006.79|13006.79|12992.36|12992.36|13008.82|13008.82|12989.32|12989.32|0
1711440900000|2024-03-26 08:15:00|12905.5|12905.5|12918.29|12918.29|12918.29|12918.29|12896.34|12896.34|0
1711441200000|2024-03-26 08:20:00|12916.83|12916.83|12866.87|12866.87|12916.83|12916.83|12856.97|12856.97|0
1711441500000|2024-03-26 08:25:00|12862.42|12862.42|12852.4|12852.4|12864.67|12864.67|12848.91|12848.91|0
1711441800000|2024-03-26 08:30:00|12852.85|12852.85|12851.83|12851.83|12865.37|12865.37|12840.64|12840.64|0
1711442100000|2024-03-26 08:35:00|12848.59|12848.59|12841.68|12841.68|12849.48|12849.48|12836.62|12836.62|0
1711442400000|2024-03-26 08:40:00|12844.1|12844.1|12856.45|12856.45|12858.8|12858.8|12844.1|12844.1|0
1711442700000|2024-03-26 08:45:00|12853.27|12853.27|12867.98|12867.98|12867.98|12867.98|12853.27|12853.27|0
1711443000000|2024-03-26 08:50:00|12867.25|12867.25|12902.97|12902.97|12903.45|12903.45|12867.25|12867.25|0
1711443300000|2024-03-26 08:55:00|12902.49|12902.49|12886.7|12886.7|12902.49|12902.49|12880.52|12880.52|0
1711443600000|2024-03-26 09:00:00|12881.13|12881.13|12890.28|12890.28|12891.09|12891.09|12873.68|12873.68|0
1711443900000|2024-03-26 09:05:00|12891.54|12891.54|12892.8|12892.8|12895.73|12895.73|12890.6|12890.6|0
1711444200000|2024-03-26 09:10:00|12892.06|12892.06|12924.53|12924.53|12924.53|12924.53|12892.06|12892.06|0
1711444500000|2024-03-26 09:15:00|12925.64|12925.64|12946.83|12946.83|12948.54|12948.54|12925.64|12925.64|0
1711444800000|2024-03-26 09:20:00|12947.56|12947.56|12954.38|12954.38|12955.28|12955.28|12943.32|12943.32|0
1711445100000|2024-03-26 09:25:00|12952.92|12952.92|12941.38|12941.38|12952.92|12952.92|12941.38|12941.38|0
1711445400000|2024-03-26 09:30:00|12941.49|12941.49|12945.99|12945.99|12945.99|12945.99|12940.1|12940.1|0
1711445700000|2024-03-26 09:35:00|12946.8|12946.8|12946.37|12946.37|12946.8|12946.8|12942.17|12942.17|0
1711446000000|2024-03-26 09:40:00|12944.9|12944.9|12942.78|12942.78|12946.12|12946.12|12940.55|12940.55|0
1711446300000|2024-03-26 09:45:00|12944.13|12944.13|12923.1|12923.1|12946.96|12946.96|12920.37|12920.37|0
1711446600000|2024-03-26 09:50:00|12925.32|12925.32|12917.92|12917.92|12925.32|12925.32|12917.43|12917.43|0
1711446900000|2024-03-26 09:55:00|12918.72|12918.72|12939.22|12939.22|12939.22|12939.22|12918.72|12918.72|0
1711447200000|2024-03-26 10:00:00|12936.04|12936.04|12945.25|12945.25|12951.61|12951.61|12936.04|12936.04|0
1711447500000|2024-03-26 10:05:00|12943.78|12943.78|12942.6|12942.6|12943.78|12943.78|12934.64|12934.64|0
1711447800000|2024-03-26 10:10:00|12943.05|12943.05|12947.31|12947.31|12947.31|12947.31|12943.05|12943.05|0
1711448100000|2024-03-26 10:15:00|12949.53|12949.53|12954.56|12954.56|12955.4|12955.4|12948.91|12948.91|0
1711448400000|2024-03-26 10:20:00|12956.63|12956.63|12975.35|12975.35|12978.51|12978.51|12956.56|12956.56|0
1711448700000|2024-03-26 10:25:00|12975.8|12975.8|12989.23|12989.23|12991.73|12991.73|12975.8|12975.8|0
1711449000000|2024-03-26 10:30:00|12990.67|12990.67|12987.84|12987.84|12994.57|12994.57|12987.84|12987.84|0
1711449300000|2024-03-26 10:35:00|12987.36|12987.36|12989.2|12989.2|12992.45|12992.45|12987.36|12987.36|0
1711449600000|2024-03-26 10:40:00|12995.88|12995.88|13007.9|13007.9|13008.63|13008.63|12994.59|12994.59|0
1711449900000|2024-03-26 10:45:00|13006.78|13006.78|13009.95|13009.95|13009.95|13009.95|13006.78|13006.78|0
1711450200000|2024-03-26 10:50:00|13006.61|13006.61|13006.14|13006.14|13009.77|13009.77|13005.81|13005.81|0
1711450500000|2024-03-26 10:55:00|13006.87|13006.87|13006.79|13006.79|13009.14|13009.14|13006.14|13006.14|0
1711450800000|2024-03-26 11:00:00|13006.06|13006.06|13009.15|13009.15|13022.52|13022.52|13006.06|13006.06|0
1711451100000|2024-03-26 11:05:00|13009.27|13009.27|12995.77|12995.77|13009.27|13009.27|12995.32|12995.32|0
1711451400000|2024-03-26 11:10:00|12994.33|12994.33|12994.92|12994.92|12999.56|12999.56|12993.99|12993.99|0
1711451700000|2024-03-26 11:15:00|12996.39|12996.39|13015.93|13015.93|13016.09|13016.09|12996.39|12996.39|0
1711452000000|2024-03-26 11:20:00|13014.34|13014.34|13012.09|13012.09|13014.34|13014.34|13008|13008|0
1711452300000|2024-03-26 11:25:00|13011.36|13011.36|13007.71|13007.71|13011.36|13011.36|13007.26|13007.26|0
1711452600000|2024-03-26 11:30:00|13008.44|13008.44|13019.25|13019.25|13019.25|13019.25|13007.15|13007.15|0
1711452900000|2024-03-26 11:35:00|13017.1|13017.1|13025.72|13025.72|13025.72|13025.72|13012.12|13012.12|0
1711453200000|2024-03-26 11:40:00|13026.83|13026.83|13020.89|13020.89|13026.83|13026.83|13020.77|13020.77|0
1711453500000|2024-03-26 11:45:00|13018.48|13018.48|13025.83|13025.83|13029.72|13029.72|13017.24|13017.24|0
1711453800000|2024-03-26 11:50:00|13026.95|13026.95|13054.24|13054.24|13054.24|13054.24|13026.95|13026.95|0
1711454100000|2024-03-26 11:55:00|13054.69|13054.69|13057.5|13057.5|13058.39|13058.39|13053.68|13053.68|0
1711454400000|2024-03-26 12:00:00|13056.76|13056.76|13060.41|13060.41|13061.31|13061.31|13048.5|13048.5|0
1711454700000|2024-03-26 12:05:00|13059.96|13059.96|13054.3|13054.3|13059.96|13059.96|13053.82|13053.82|0
1711455000000|2024-03-26 12:10:00|13053.57|13053.57|13055.6|13055.6|13058.5|13058.5|13053.57|13053.57|0
1711455300000|2024-03-26 12:15:00|13054.14|13054.14|13051.47|13051.47|13056.21|13056.21|13049.37|13049.37|0
1711455600000|2024-03-26 12:20:00|13050.36|13050.36|13052.31|13052.31|13052.31|13052.31|13047.02|13047.02|0
1711455900000|2024-03-26 12:25:00|13053.89|13053.89|13063.76|13063.76|13064.21|13064.21|13050.72|13050.72|0
1711456200000|2024-03-26 12:30:00|13063.03|13063.03|13050.42|13050.42|13063.51|13063.51|13049.31|13049.31|0
1711456500000|2024-03-26 12:35:00|13047.41|13047.41|13047.41|13047.41|13049.03|13049.03|13041.68|13041.68|0
1711456800000|2024-03-26 12:40:00|13046.03|13046.03|13041.21|13041.21|13048.49|13048.49|13040.1|13040.1|0
1711457100000|2024-03-26 12:45:00|13039.86|13039.86|13044.72|13044.72|13045.83|13045.83|13031.51|13031.51|0
1711457400000|2024-03-26 12:50:00|13046.64|13046.64|13048.64|13048.64|13049.54|13049.54|13043.82|13043.82|0
1711457700000|2024-03-26 12:55:00|13048.19|13048.19|13048.66|13048.66|13049.39|13049.39|13048.04|13048.04|0
1711458000000|2024-03-26 13:00:00|13047.07|13047.07|13039.51|13039.51|13047.52|13047.52|13039.51|13039.51|0
1711458300000|2024-03-26 13:05:00|13038.77|13038.77|13036.35|13036.35|13039.96|13039.96|13030.82|13030.82|0
1711458600000|2024-03-26 13:10:00|13034.55|13034.55|13030.37|13030.37|13034.55|13034.55|13027.34|13027.34|0
1711458900000|2024-03-26 13:15:00|13028.91|13028.91|13014.58|13014.58|13028.91|13028.91|13014.58|13014.58|0
1711459200000|2024-03-26 13:20:00|13013.85|13013.85|13014.97|13014.97|13017.48|13017.48|13011.39|13011.39|0
1711459500000|2024-03-26 13:25:00|13012.3|13012.3|13019.13|13019.13|13019.13|13019.13|13009.81|13009.81|0
1711459800000|2024-03-26 13:30:00|13016.9|13016.9|13042.87|13042.87|13042.87|13042.87|13016.9|13016.9|0
1711460100000|2024-03-26 13:35:00|13043.36|13043.36|13057.43|13057.43|13057.43|13057.43|13043.36|13043.36|0
1711460400000|2024-03-26 13:40:00|13056.32|13056.32|13052.28|13052.28|13062.37|13062.37|13050.24|13050.24|0
1711460700000|2024-03-26 13:45:00|13052.73|13052.73|13052.75|13052.75|13052.75|13052.75|13048.78|13048.78|0
1711461000000|2024-03-26 13:50:00|13053.48|13053.48|13068.98|13068.98|13071.44|13071.44|13053.48|13053.48|0
1711461300000|2024-03-26 13:55:00|13066.75|13066.75|13068.89|13068.89|13069.15|13069.15|13064.29|13064.29|0
1711461600000|2024-03-26 14:00:00|13071.31|13071.31|13072.44|13072.44|13078.32|13078.32|13065.59|13065.59|0
1711461900000|2024-03-26 14:05:00|13075.56|13075.56|13075.18|13075.18|13085.6|13085.6|13075.18|13075.18|0
1711462200000|2024-03-26 14:10:00|13075.29|13075.29|13067.14|13067.14|13076.2|13076.2|13058.87|13058.87|0
1711462500000|2024-03-26 14:15:00|13066.33|13066.33|13067.49|13067.49|13067.49|13067.49|13063.07|13063.07|0
1711462800000|2024-03-26 14:20:00|13068.39|13068.39|13067.43|13067.43|13071.05|13071.05|13064.12|13064.12|0
1711463100000|2024-03-26 14:25:00|13066.32|13066.32|13054.45|13054.45|13066.32|13066.32|13053.04|13053.04|0
1711463400000|2024-03-26 14:30:00|13053.72|13053.72|13068.69|13068.69|13070.94|13070.94|13053.72|13053.72|0
1711463700000|2024-03-26 14:35:00|13069.81|13069.81|13076.84|13076.84|13076.84|13076.84|13068.57|13068.57|0
1711464000000|2024-03-26 14:40:00|13079.07|13079.07|13074.46|13074.46|13080.73|13080.73|13073.24|13073.24|0
1711464300000|2024-03-26 14:45:00|13076.69|13076.69|13067.73|13067.73|13080.63|13080.63|13067.73|13067.73|0
1711464600000|2024-03-26 14:50:00|13068.63|13068.63|13065.64|13065.64|13072.09|13072.09|13065.64|13065.64|0
1711464900000|2024-03-26 14:55:00|13064.57|13064.57|13054.32|13054.32|13064.57|13064.57|13054.32|13054.32|0
1711465200000|2024-03-26 15:00:00|13053.87|13053.87|13053.4|13053.4|13057.05|13057.05|13050.1|13050.1|0
1711465500000|2024-03-26 15:05:00|13055.62|13055.62|13057.64|13057.64|13060.71|13060.71|13055.36|13055.36|0
1711465800000|2024-03-26 15:10:00|13058.09|13058.09|13050.93|13050.93|13058.54|13058.54|13050.93|13050.93|0
1711466100000|2024-03-26 15:15:00|13049.97|13049.97|13039.55|13039.55|13049.97|13049.97|13038.74|13038.74|0
1711466400000|2024-03-26 15:20:00|13039.07|13039.07|13041.85|13041.85|13043.1|13043.1|13032.99|13032.99|0
1711466700000|2024-03-26 15:25:00|13041.12|13041.12|13038.57|13038.57|13041.12|13041.12|13035.81|13035.81|0
1711467000000|2024-03-26 15:30:00|13037.34|13037.34|13031.26|13031.26|13037.34|13037.34|13029.46|13029.46|0
1711467300000|2024-03-26 15:35:00|13032|13032|13028.03|13028.03|13034.12|13034.12|13028.03|13028.03|0
1711467600000|2024-03-26 15:40:00|13028.51|13028.51|13036.04|13036.04|13037.81|13037.81|13028.51|13028.51|0
1711467900000|2024-03-26 15:45:00|13037.85|13037.85|13047.41|13047.41|13047.41|13047.41|13033.26|13033.26|0
1711468200000|2024-03-26 15:50:00|13046.51|13046.51|13049.68|13049.68|13054.26|13054.26|13046.48|13046.48|0
1711468500000|2024-03-26 15:55:00|13050.3|13050.3|13058.17|13058.17|13058.17|13058.17|13049.62|13049.62|0
1711468800000|2024-03-26 16:00:00|13058.65|13058.65|13056.84|13056.84|13062.85|13062.85|13056.03|13056.03|0
1711469100000|2024-03-26 16:05:00|13058.43|13058.43|13059.65|13059.65|13060.27|13060.27|13053.37|13053.37|0
1711469400000|2024-03-26 16:10:00|13060.61|13060.61|13075.87|13075.87|13078.09|13078.09|13060.61|13060.61|0
1711469700000|2024-03-26 16:15:00|13074.28|13074.28|13081.05|13081.05|13081.05|13081.05|13074.05|13074.05|0
1711470000000|2024-03-26 16:20:00|13080.6|13080.6|13081.22|13081.22|13081.33|13081.33|13077.71|13077.71|0
1711470300000|2024-03-26 16:25:00|13080.77|13080.77|13071.63|13071.63|13081.22|13081.22|13067.49|13067.49|0
1711527300000|2024-03-27 08:15:00|13071.86|13071.86|13085.69|13085.69|13086.59|13086.59|13068.65|13068.65|0
1711527600000|2024-03-27 08:20:00|13084.88|13084.88|13101.34|13101.34|13103.26|13103.26|13084.88|13084.88|0
1711527900000|2024-03-27 08:25:00|13102.24|13102.24|13089.24|13089.24|13104.67|13104.67|13089.24|13089.24|0
1711528200000|2024-03-27 08:30:00|13087.65|13087.65|13075.4|13075.4|13087.65|13087.65|13073.13|13073.13|0
1711528500000|2024-03-27 08:35:00|13072.53|13072.53|13041.54|13041.54|13072.53|13072.53|13039.17|13039.17|0
1711528800000|2024-03-27 08:40:00|13043.13|13043.13|13070.97|13070.97|13072.63|13072.63|13040.53|13040.53|0
1711529100000|2024-03-27 08:45:00|13069.36|13069.36|13073.36|13073.36|13074.93|13074.93|13069.31|13069.31|0
1711529400000|2024-03-27 08:50:00|13074.47|13074.47|13065.76|13065.76|13074.47|13074.47|13065.76|13065.76|0
1711529700000|2024-03-27 08:55:00|13065.02|13065.02|13048.71|13048.71|13065.02|13065.02|13047.09|13047.09|0
1711530000000|2024-03-27 09:00:00|13048.26|13048.26|13046.56|13046.56|13048.88|13048.88|13042.56|13042.56|0
1711530300000|2024-03-27 09:05:00|13044.37|13044.37|13030.47|13030.47|13044.37|13044.37|13030.47|13030.47|0
1711530600000|2024-03-27 09:10:00|13027.23|13027.23|13002.16|13002.16|13027.23|13027.23|13002.16|13002.16|0
1711530900000|2024-03-27 09:15:00|13003.78|13003.78|13009.02|13009.02|13009.02|13009.02|12989.64|12989.64|0
1711531200000|2024-03-27 09:20:00|13006.8|13006.8|12993.52|12993.52|13006.8|13006.8|12993.04|12993.04|0
1711531500000|2024-03-27 09:25:00|12991.93|12991.93|12999.9|12999.9|12999.9|12999.9|12990.34|12990.34|0
1711531800000|2024-03-27 09:30:00|13001.49|13001.49|13003.95|13003.95|13004.4|13004.4|12999|12999|0
1711532100000|2024-03-27 09:35:00|13002.6|13002.6|13011.52|13011.52|13011.52|13011.52|13002.15|13002.15|0
1711532400000|2024-03-27 09:40:00|13008.18|13008.18|13015.49|13015.49|13015.49|13015.49|13005.37|13005.37|0
1711532700000|2024-03-27 09:45:00|13015.94|13015.94|13020.87|13020.87|13020.87|13020.87|13011.1|13011.1|0
1711533000000|2024-03-27 09:50:00|13021.83|13021.83|13022.41|13022.41|13027.22|13027.22|13021.83|13021.83|0
1711533300000|2024-03-27 09:55:00|13020.73|13020.73|13015.09|13015.09|13020.73|13020.73|13015.09|13015.09|0
1711533600000|2024-03-27 10:00:00|13013.98|13013.98|13019.46|13019.46|13019.46|13019.46|13012.36|13012.36|0
1711533900000|2024-03-27 10:05:00|13019.91|13019.91|13021.22|13021.22|13024.27|13024.27|13017.56|13017.56|0
1711534200000|2024-03-27 10:10:00|13018.25|13018.25|13036.49|13036.49|13036.49|13036.49|13018.25|13018.25|0
1711534500000|2024-03-27 10:15:00|13038.08|13038.08|13043.86|13043.86|13046.17|13046.17|13038.08|13038.08|0
1711534800000|2024-03-27 10:20:00|13044.76|13044.76|13051.14|13051.14|13051.14|13051.14|13044.28|13044.28|0
1711535100000|2024-03-27 10:25:00|13052.25|13052.25|13060.62|13060.62|13061.07|13061.07|13051.8|13051.8|0
1711535400000|2024-03-27 10:30:00|13059.03|13059.03|13057.99|13057.99|13059.03|13059.03|13054.95|13054.95|0
1711535700000|2024-03-27 10:35:00|13058.95|13058.95|13054.13|13054.13|13058.95|13058.95|13054.13|13054.13|0
1711536000000|2024-03-27 10:40:00|13052.67|13052.67|13051.19|13051.19|13052.67|13052.67|13051.08|13051.08|0
1711536300000|2024-03-27 10:45:00|13049.58|13049.58|13042.69|13042.69|13049.58|13049.58|13041.88|13041.88|0
1711536600000|2024-03-27 10:50:00|13042.2|13042.2|13042.15|13042.15|13043.05|13043.05|13040.59|13040.59|0
1711536900000|2024-03-27 10:55:00|13041.42|13041.42|13049.23|13049.23|13049.23|13049.23|13039.83|13039.83|0
1711537200000|2024-03-27 11:00:00|13048.16|13048.16|13052.21|13052.21|13053.68|13053.68|13048.16|13048.16|0
1711537500000|2024-03-27 11:05:00|13051.98|13051.98|13052.88|13052.88|13052.88|13052.88|13051.53|13051.53|0
1711537800000|2024-03-27 11:10:00|13053.49|13053.49|13053.79|13053.79|13058.24|13058.24|13052.88|13052.88|0
1711538100000|2024-03-27 11:15:00|13052.2|13052.2|13054.57|13054.57|13054.57|13054.57|13052.2|13052.2|0
1711538400000|2024-03-27 11:20:00|13055.02|13055.02|13056.69|13056.69|13056.69|13056.69|13052.44|13052.44|0
1711538700000|2024-03-27 11:25:00|13055.07|13055.07|13059.43|13059.43|13060.78|13060.78|13054.34|13054.34|0
1711539000000|2024-03-27 11:30:00|13061.05|13061.05|13067.68|13067.68|13069.7|13069.7|13061.05|13061.05|0
1711539300000|2024-03-27 11:35:00|13068.13|13068.13|13055.11|13055.11|13068.13|13068.13|13055.11|13055.11|0
1711539600000|2024-03-27 11:40:00|13054.88|13054.88|13049.7|13049.7|13054.88|13054.88|13048.23|13048.23|0
1711539900000|2024-03-27 11:45:00|13051.92|13051.92|13066.3|13066.3|13068.36|13068.36|13051.92|13051.92|0
1711540200000|2024-03-27 11:50:00|13066.75|13066.75|13067.97|13067.97|13068.78|13068.78|13066.75|13066.75|0
1711540500000|2024-03-27 11:55:00|13068.43|13068.43|13060.65|13060.65|13070.42|13070.42|13060.65|13060.65|0
1711540800000|2024-03-27 12:00:00|13060.2|13060.2|13067.19|13067.19|13067.19|13067.19|13057.78|13057.78|0
1711541100000|2024-03-27 12:05:00|13065.49|13065.49|13064.08|13064.08|13065.79|13065.79|13064.08|13064.08|0
1711541400000|2024-03-27 12:10:00|13065.19|13065.19|13071.86|13071.86|13073.59|13073.59|13065.19|13065.19|0
1711541700000|2024-03-27 12:15:00|13071.51|13071.51|13060.79|13060.79|13071.99|13071.99|13060.79|13060.79|0
1711542000000|2024-03-27 12:20:00|13060.06|13060.06|13051.73|13051.73|13061.5|13061.5|13049.96|13049.96|0
1711542300000|2024-03-27 12:25:00|13050.92|13050.92|13035.59|13035.59|13050.92|13050.92|13031.74|13031.74|0
1711542600000|2024-03-27 12:30:00|13035.11|13035.11|13035.95|13035.95|13039.73|13039.73|13034.91|13034.91|0
1711542900000|2024-03-27 12:35:00|13034.02|13034.02|13025.79|13025.79|13034.02|13034.02|13023.87|13023.87|0
1711543200000|2024-03-27 12:40:00|13028.78|13028.78|13028.79|13028.79|13031.88|13031.88|13028.29|13028.29|0
1711543500000|2024-03-27 12:45:00|13028.34|13028.34|13027.11|13027.11|13028.34|13028.34|13025.49|13025.49|0
1711543800000|2024-03-27 12:50:00|13026|13026|13030.51|13030.51|13031.24|13031.24|13024.74|13024.74|0
1711544100000|2024-03-27 12:55:00|13030.96|13030.96|13030.11|13030.11|13033|13033|13030.11|13030.11|0
1711544400000|2024-03-27 13:00:00|13030.92|13030.92|13034.97|13034.97|13034.97|13034.97|13028.95|13028.95|0
1711544700000|2024-03-27 13:05:00|13034.75|13034.75|13033.8|13033.8|13037.28|13037.28|13033.8|13033.8|0
1711545000000|2024-03-27 13:10:00|13034.25|13034.25|13037.55|13037.55|13037.55|13037.55|13034.25|13034.25|0
1711545300000|2024-03-27 13:15:00|13037.63|13037.63|13039.22|13039.22|13039.22|13039.22|13036.01|13036.01|0
1711545600000|2024-03-27 13:20:00|13040.4|13040.4|13045.25|13045.25|13046.6|13046.6|13038.81|13038.81|0
1711545900000|2024-03-27 13:25:00|13045.7|13045.7|13056.29|13056.29|13056.29|13056.29|13045.7|13045.7|0
1711546200000|2024-03-27 13:30:00|13058.06|13058.06|13052.68|13052.68|13059.24|13059.24|13048.67|13048.67|0
1711546500000|2024-03-27 13:35:00|13051.77|13051.77|13055.76|13055.76|13055.83|13055.83|13050.19|13050.19|0
1711546800000|2024-03-27 13:40:00|13056.72|13056.72|13053.88|13053.88|13060.99|13060.99|13047.23|13047.23|0
1711547100000|2024-03-27 13:45:00|13053.6|13053.6|13050.19|13050.19|13053.6|13053.6|13048.28|13048.28|0
1711547400000|2024-03-27 13:50:00|13046.86|13046.86|13046.68|13046.68|13048.82|13048.82|13044.17|13044.17|0
1711547700000|2024-03-27 13:55:00|13045.56|13045.56|13041.71|13041.71|13045.56|13045.56|13037.75|13037.75|0
1711548000000|2024-03-27 14:00:00|13042.45|13042.45|13040.8|13040.8|13045.78|13045.78|13038.1|13038.1|0
1711548300000|2024-03-27 14:05:00|13041.42|13041.42|13048.22|13048.22|13048.22|13048.22|13040.61|13040.61|0
1711548600000|2024-03-27 14:10:00|13047.94|13047.94|13075.56|13075.56|13076.63|13076.63|13047.94|13047.94|0
1711548900000|2024-03-27 14:15:00|13076.18|13076.18|13078.55|13078.55|13080.24|13080.24|13075.56|13075.56|0
1711549200000|2024-03-27 14:20:00|13077.82|13077.82|13069.67|13069.67|13081.39|13081.39|13069.67|13069.67|0
1711549500000|2024-03-27 14:25:00|13071.02|13071.02|13070.57|13070.57|13071.02|13071.02|13069.1|13069.1|0
1711549800000|2024-03-27 14:30:00|13071.02|13071.02|13086.31|13086.31|13086.48|13086.48|13070.79|13070.79|0
1711550100000|2024-03-27 14:35:00|13085.41|13085.41|13082.42|13082.42|13085.41|13085.41|13081.06|13081.06|0
1711550400000|2024-03-27 14:40:00|13082.2|13082.2|13083.27|13083.27|13086.97|13086.97|13080.4|13080.4|0
1711550700000|2024-03-27 14:45:00|13082.16|13082.16|13081.08|13081.08|13082.97|13082.97|13079.63|13079.63|0
1711551000000|2024-03-27 14:50:00|13081.81|13081.81|13090.26|13090.26|13090.26|13090.26|13078.7|13078.7|0
1711551300000|2024-03-27 14:55:00|13091.7|13091.7|13089.08|13089.08|13097.37|13097.37|13088.17|13088.17|0
1711551600000|2024-03-27 15:00:00|13088.27|13088.27|13090.86|13090.86|13090.86|13090.86|13087.01|13087.01|0
1711551900000|2024-03-27 15:05:00|13091.31|13091.31|13093.58|13093.58|13093.58|13093.58|13091.31|13091.31|0
1711552200000|2024-03-27 15:10:00|13092.85|13092.85|13097.06|13097.06|13101.42|13101.42|13088.32|13088.32|0
1711552500000|2024-03-27 15:15:00|13097.68|13097.68|13115.07|13115.07|13115.07|13115.07|13097.68|13097.68|0
1711552800000|2024-03-27 15:20:00|13116.53|13116.53|13121.86|13121.86|13124.02|13124.02|13115.3|13115.3|0
1711553100000|2024-03-27 15:25:00|13122.59|13122.59|13124.11|13124.11|13129.06|13129.06|13122.34|13122.34|0
1711553400000|2024-03-27 15:30:00|13123.49|13123.49|13107.58|13107.58|13123.49|13123.49|13107.58|13107.58|0
1711553700000|2024-03-27 15:35:00|13108.03|13108.03|13114.68|13114.68|13116.61|13116.61|13108.03|13108.03|0
1711554000000|2024-03-27 15:40:00|13114.07|13114.07|13113.74|13113.74|13114.07|13114.07|13106.24|13106.24|0
1711554300000|2024-03-27 15:45:00|13112.93|13112.93|13100.59|13100.59|13112.93|13112.93|13100.59|13100.59|0
1711554600000|2024-03-27 15:50:00|13099.78|13099.78|13096.69|13096.69|13099.97|13099.97|13096.69|13096.69|0
1711554900000|2024-03-27 15:55:00|13097.17|13097.17|13073.98|13073.98|13099.24|13099.24|13073.98|13073.98|0
1711555200000|2024-03-27 16:00:00|13073.53|13073.53|13086.79|13086.79|13086.91|13086.91|13070.81|13070.81|0
1711555500000|2024-03-27 16:05:00|13085.83|13085.83|13077.51|13077.51|13085.83|13085.83|13075.14|13075.14|0
1711555800000|2024-03-27 16:10:00|13078.32|13078.32|13078.33|13078.33|13081.92|13081.92|13077.69|13077.69|0
1711556100000|2024-03-27 16:15:00|13077.52|13077.52|13075.25|13075.25|13079.41|13079.41|13070.67|13070.67|0
1711556400000|2024-03-27 16:20:00|13074.63|13074.63|13094.02|13094.02|13094.02|13094.02|13074.63|13074.63|0
1711556700000|2024-03-27 16:25:00|13095.13|13095.13|13089.44|13089.44|13100.46|13100.46|13089.44|13089.44|0
1711613700000|2024-03-28 08:15:00|13039.41|13039.41|13038.61|13038.61|13044.45|13044.45|13030.77|13030.77|0
1711614000000|2024-03-28 08:20:00|13039.18|13039.18|13031.87|13031.87|13040.47|13040.47|13031.14|13031.14|0
1711614300000|2024-03-28 08:25:00|13031.06|13031.06|13029.08|13029.08|13034.29|13034.29|13018.25|13018.25|0
1711614600000|2024-03-28 08:30:00|13027.97|13027.97|13045.83|13045.83|13045.83|13045.83|13027.97|13027.97|0
1711614900000|2024-03-28 08:35:00|13048.76|13048.76|13058.48|13058.48|13061.84|13061.84|13048.76|13048.76|0
1711615200000|2024-03-28 08:40:00|13057.67|13057.67|13051|13051|13057.67|13057.67|13044.92|13044.92|0
1711615500000|2024-03-28 08:45:00|13050.27|13050.27|13057.74|13057.74|13059.43|13059.43|13050.27|13050.27|0
1711615800000|2024-03-28 08:50:00|13058.48|13058.48|13056.15|13056.15|13059.94|13059.94|13056.15|13056.15|0
1711616100000|2024-03-28 08:55:00|13057.76|13057.76|13050|13050|13058.24|13058.24|13050|13050|0
1711616400000|2024-03-28 09:00:00|13048.74|13048.74|13022.28|13022.28|13048.74|13048.74|13022.28|13022.28|0
1711616700000|2024-03-28 09:05:00|13021.47|13021.47|13037.7|13037.7|13037.7|13037.7|13017.66|13017.66|0
1711617000000|2024-03-28 09:10:00|13035.54|13035.54|13025.22|13025.22|13035.54|13035.54|13024.77|13024.77|0
1711617300000|2024-03-28 09:15:00|13026.03|13026.03|13035.59|13035.59|13035.76|13035.76|13026.03|13026.03|0
1711617600000|2024-03-28 09:20:00|13038.02|13038.02|13065.63|13065.63|13065.63|13065.63|13038.02|13038.02|0
1711617900000|2024-03-28 09:25:00|13065.18|13065.18|13067.72|13067.72|13072.25|13072.25|13064.73|13064.73|0
1711618200000|2024-03-28 09:30:00|13066.81|13066.81|13077.73|13077.73|13077.73|13077.73|13066.81|13066.81|0
1711618500000|2024-03-28 09:35:00|13079.31|13079.31|13084.29|13084.29|13095.22|13095.22|13079.31|13079.31|0
1711618800000|2024-03-28 09:40:00|13085.25|13085.25|13093.55|13093.55|13094.63|13094.63|13083.79|13083.79|0
1711619100000|2024-03-28 09:45:00|13093.1|13093.1|13095.54|13095.54|13096.28|13096.28|13093.1|13093.1|0
1711619400000|2024-03-28 09:50:00|13094.74|13094.74|13098.34|13098.34|13098.34|13098.34|13094.12|13094.12|0
1711619700000|2024-03-28 09:55:00|13100.66|13100.66|13104.21|13104.21|13104.21|13104.21|13097.48|13097.48|0
1711620000000|2024-03-28 10:00:00|13104.66|13104.66|13091.62|13091.62|13105.47|13105.47|13091.62|13091.62|0
1711620300000|2024-03-28 10:05:00|13090.03|13090.03|13075.01|13075.01|13093.85|13093.85|13075.01|13075.01|0
1711620600000|2024-03-28 10:10:00|13073.55|13073.55|13077.09|13077.09|13077.97|13077.97|13068.22|13068.22|0
1711620900000|2024-03-28 10:15:00|13075.62|13075.62|13071.98|13071.98|13078.28|13078.28|13071.98|13071.98|0
1711621200000|2024-03-28 10:20:00|13071.25|13071.25|13054.29|13054.29|13072.71|13072.71|13054.29|13054.29|0
1711621500000|2024-03-28 10:25:00|13053.48|13053.48|13055.21|13055.21|13058.51|13058.51|13053.03|13053.03|0
1711621800000|2024-03-28 10:30:00|13056.11|13056.11|13061.48|13061.48|13061.48|13061.48|13053.76|13053.76|0
1711622100000|2024-03-28 10:35:00|13061.03|13061.03|13069.29|13069.29|13072.84|13072.84|13061.03|13061.03|0
1711622400000|2024-03-28 10:40:00|13069.74|13069.74|13066.85|13066.85|13071.79|13071.79|13065.14|13065.14|0
1711622700000|2024-03-28 10:45:00|13067.58|13067.58|13069.73|13069.73|13072.74|13072.74|13067.58|13067.58|0
1711623000000|2024-03-28 10:50:00|13068.92|13068.92|13073.43|13073.43|13073.43|13073.43|13067.08|13067.08|0
1711623300000|2024-03-28 10:55:00|13072.98|13072.98|13067.23|13067.23|13072.98|13072.98|13061.71|13061.71|0
1711623600000|2024-03-28 11:00:00|13069.46|13069.46|13071.41|13071.41|13071.41|13071.41|13068.77|13068.77|0
1711623900000|2024-03-28 11:05:00|13073.61|13073.61|13072.46|13072.46|13074.31|13074.31|13071.37|13071.37|0
1711624200000|2024-03-28 11:10:00|13072.01|13072.01|13070.73|13070.73|13072.91|13072.91|13070.73|13070.73|0
1711624500000|2024-03-28 11:15:00|13069.92|13069.92|13062.3|13062.3|13069.92|13069.92|13062.3|13062.3|0
1711624800000|2024-03-28 11:20:00|13061.49|13061.49|13052.61|13052.61|13061.49|13061.49|13052.61|13052.61|0
1711628400000|2024-03-28 12:20:00|13045.28|13045.28|13017.59|13017.59|13105.99|13105.99|13013.54|13013.54|0
1711628700000|2024-03-28 12:25:00|13018.32|13018.32|13024.48|13024.48|13025.21|13025.21|13018.32|13018.32|0
1711629000000|2024-03-28 12:30:00|13025.21|13025.21|13030.13|13030.13|13030.13|13030.13|13016.61|13016.61|0
1711629300000|2024-03-28 12:35:00|13028.66|13028.66|13028.77|13028.77|13030.97|13030.97|13028.05|13028.05|0
1711629600000|2024-03-28 12:40:00|13025.38|13025.38|13015.26|13015.26|13025.38|13025.38|13014.81|13014.81|0
1711629900000|2024-03-28 12:45:00|13015.71|13015.71|13017.7|13017.7|13017.7|13017.7|13012.24|13012.24|0
1711630200000|2024-03-28 12:50:00|13016.89|13016.89|13033.21|13033.21|13033.21|13033.21|13016.16|13016.16|0
1711630500000|2024-03-28 12:55:00|13033.66|13033.66|13047.98|13047.98|13047.98|13047.98|13033.66|13033.66|0
1711630800000|2024-03-28 13:00:00|13048.21|13048.21|13050.45|13050.45|13050.45|13050.45|13047.81|13047.81|0
1711631100000|2024-03-28 13:05:00|13050|13050|13046.94|13046.94|13051.1|13051.1|13044.8|13044.8|0
1711631400000|2024-03-28 13:10:00|13046.04|13046.04|13052.65|13052.65|13052.65|13052.65|13044.56|13044.56|0
1711631700000|2024-03-28 13:15:00|13053.76|13053.76|13091.81|13091.81|13093.43|13093.43|13053.76|13053.76|0
1711632000000|2024-03-28 13:20:00|13091.01|13091.01|13089.48|13089.48|13091.01|13091.01|13082.54|13082.54|0
1711632300000|2024-03-28 13:25:00|13090.29|13090.29|13085.48|13085.48|13093.34|13093.34|13084.58|13084.58|0
1711632600000|2024-03-28 13:30:00|13085.93|13085.93|13093.46|13093.46|13094.57|13094.57|13081.47|13081.47|0
1711632900000|2024-03-28 13:35:00|13094.19|13094.19|13080.62|13080.62|13094.19|13094.19|13077.35|13077.35|0
1711633200000|2024-03-28 13:40:00|13077.44|13077.44|13077.27|13077.27|13077.44|13077.44|13070.46|13070.46|0
1711633500000|2024-03-28 13:45:00|13078.08|13078.08|13084.44|13084.44|13086.43|13086.43|13078.08|13078.08|0
1711633800000|2024-03-28 13:50:00|13084.89|13084.89|13084.98|13084.98|13084.98|13084.98|13075.52|13075.52|0
1711634100000|2024-03-28 13:55:00|13086.52|13086.52|13093.3|13093.3|13093.3|13093.3|13086.23|13086.23|0
1711634400000|2024-03-28 14:00:00|13095.53|13095.53|13102.5|13102.5|13102.95|13102.95|13093.94|13093.94|0
1711634700000|2024-03-28 14:05:00|13101.77|13101.77|13102.84|13102.84|13106.65|13106.65|13101.04|13101.04|0
1711635000000|2024-03-28 14:10:00|13101.93|13101.93|13084.97|13084.97|13102.38|13102.38|13084.97|13084.97|0
1711635300000|2024-03-28 14:15:00|13085.42|13085.42|13072.5|13072.5|13086.94|13086.94|13072.5|13072.5|0
1711635600000|2024-03-28 14:20:00|13071.69|13071.69|13070.54|13070.54|13076.11|13076.11|13070.09|13070.09|0
1711635900000|2024-03-28 14:25:00|13069.73|13069.73|13072.14|13072.14|13076.02|13076.02|13061.43|13061.43|0
1711636200000|2024-03-28 14:30:00|13071.24|13071.24|13099.45|13099.45|13099.9|13099.9|13071.24|13071.24|0
1711636500000|2024-03-28 14:35:00|13099|13099|13106.6|13106.6|13111.33|13111.33|13096.63|13096.63|0
1711636800000|2024-03-28 14:40:00|13106.15|13106.15|13085.72|13085.72|13106.15|13106.15|13085.72|13085.72|0
1711637100000|2024-03-28 14:45:00|13084.01|13084.01|13095.33|13095.33|13095.33|13095.33|13084.01|13084.01|0
1711637400000|2024-03-28 14:50:00|13095.78|13095.78|13100.33|13100.33|13108.22|13108.22|13095.78|13095.78|0
1711637700000|2024-03-28 14:55:00|13099.88|13099.88|13094.8|13094.8|13101.37|13101.37|13093.99|13093.99|0
1711638000000|2024-03-28 15:00:00|13095.28|13095.28|13089.39|13089.39|13097.43|13097.43|13089.39|13089.39|0
1711638300000|2024-03-28 15:05:00|13088.43|13088.43|13109.69|13109.69|13112.76|13112.76|13088.43|13088.43|0
1711638600000|2024-03-28 15:10:00|13109.24|13109.24|13111.93|13111.93|13113.73|13113.73|13108.63|13108.63|0
1711638900000|2024-03-28 15:15:00|13110.34|13110.34|13118.89|13118.89|13127.35|13127.35|13110.34|13110.34|0
1711639200000|2024-03-28 15:20:00|13120|13120|13098.97|13098.97|13122.51|13122.51|13098.16|13098.16|0
1711639500000|2024-03-28 15:25:00|13098.16|13098.16|13091.28|13091.28|13098.16|13098.16|13091.28|13091.28|0
1711639800000|2024-03-28 15:30:00|13090.05|13090.05|13081.84|13081.84|13091.66|13091.66|13078.65|13078.65|0
1711640100000|2024-03-28 15:35:00|13081.11|13081.11|13070.68|13070.68|13081.11|13081.11|13068.92|13068.92|0
1711640400000|2024-03-28 15:40:00|13069.87|13069.87|13068.74|13068.74|13070.43|13070.43|13063.16|13063.16|0
1711640700000|2024-03-28 15:45:00|13069.19|13069.19|13055.73|13055.73|13069.19|13069.19|13055.73|13055.73|0
1711641000000|2024-03-28 15:50:00|13056.18|13056.18|13066.77|13066.77|13066.79|13066.79|13056.18|13056.18|0
1711641300000|2024-03-28 15:55:00|13065.99|13065.99|13047.34|13047.34|13065.99|13065.99|13047.34|13047.34|0
1711641600000|2024-03-28 16:00:00|13046.44|13046.44|13067.87|13067.87|13067.87|13067.87|13045.33|13045.33|0
1711641900000|2024-03-28 16:05:00|13068.98|13068.98|13074.33|13074.33|13074.33|13074.33|13068.98|13068.98|0
1711642200000|2024-03-28 16:10:00|13073.42|13073.42|13067.49|13067.49|13073.42|13073.42|13067.49|13067.49|0
1711642500000|2024-03-28 16:15:00|13068.3|13068.3|13078.86|13078.86|13079.82|13079.82|13068.13|13068.13|0
1711642800000|2024-03-28 16:20:00|13079.09|13079.09|13078.62|13078.62|13081.44|13081.44|13076.46|13076.46|0
1711643100000|2024-03-28 16:25:00|13077.81|13077.81|13071.83|13071.83|13081.2|13081.2|13071.21|13071.21|0
1712042100000|2024-04-02 07:15:00|12987.04|12987.04|13005.11|13005.11|13010.33|13010.33|12986.08|12986.08|0
1712042400000|2024-04-02 07:20:00|13004.37|13004.37|13023.13|13023.13|13026.85|13026.85|13001.95|13001.95|0
1712042700000|2024-04-02 07:25:00|13025.35|13025.35|13025.76|13025.76|13054.32|13054.32|13024.95|13024.95|0
1712043000000|2024-04-02 07:30:00|13025.99|13025.99|13021.53|13021.53|13032.71|13032.71|13017.89|13017.89|0
1712043300000|2024-04-02 07:35:00|13023.76|13023.76|13057.85|13057.85|13058.3|13058.3|13023.76|13023.76|0
1712043600000|2024-04-02 07:40:00|13059.7|13059.7|13032.02|13032.02|13059.7|13059.7|13031.12|13031.12|0
1712043900000|2024-04-02 07:45:00|13033.13|13033.13|13027.97|13027.97|13037.69|13037.69|13022.52|13022.52|0
1712044200000|2024-04-02 07:50:00|13029.59|13029.59|13020.68|13020.68|13032.21|13032.21|13020.68|13020.68|0
1712044500000|2024-04-02 07:55:00|13020.37|13020.37|13024.31|13024.31|13034.51|13034.51|13020.37|13020.37|0
1712044800000|2024-04-02 08:00:00|13023.86|13023.86|13046.32|13046.32|13047.07|13047.07|13023.86|13023.86|0
1712045100000|2024-04-02 08:05:00|13044.09|13044.09|13039.08|13039.08|13046.9|13046.9|13039.08|13039.08|0
1712045400000|2024-04-02 08:10:00|13041.55|13041.55|13031.36|13031.36|13041.55|13041.55|13029.99|13029.99|0
1712045700000|2024-04-02 08:15:00|13029.43|13029.43|13012.08|13012.08|13029.43|13029.43|13012.08|13012.08|0
1712046000000|2024-04-02 08:20:00|13012.53|13012.53|13006.25|13006.25|13013.41|13013.41|13005.8|13005.8|0
1712046300000|2024-04-02 08:25:00|13005.52|13005.52|12987.94|12987.94|13006.33|13006.33|12987.94|12987.94|0
1712046600000|2024-04-02 08:30:00|12973.31|12973.31|12984.37|12984.37|12986.74|12986.74|12967.75|12967.75|0
1712046900000|2024-04-02 08:35:00|12980.61|12980.61|12948.11|12948.11|12980.61|12980.61|12948.11|12948.11|0
1712047200000|2024-04-02 08:40:00|12947.15|12947.15|12915.27|12915.27|12947.15|12947.15|12912.19|12912.19|0
1712047500000|2024-04-02 08:45:00|12912.3|12912.3|12898.53|12898.53|12914.38|12914.38|12897.73|12897.73|0
1712047800000|2024-04-02 08:50:00|12899.95|12899.95|12888.97|12888.97|12899.95|12899.95|12882.59|12882.59|0
1712048100000|2024-04-02 08:55:00|12888.89|12888.89|12882.94|12882.94|12888.9|12888.9|12882.94|12882.94|0
1712048400000|2024-04-02 09:00:00|12878.86|12878.86|12869.85|12869.85|12878.86|12878.86|12865.95|12865.95|0
1712048700000|2024-04-02 09:05:00|12870.08|12870.08|12879.93|12879.93|12879.93|12879.93|12863.31|12863.31|0
1712049000000|2024-04-02 09:10:00|12879.2|12879.2|12889.69|12889.69|12890.92|12890.92|12879.2|12879.2|0
1712049300000|2024-04-02 09:15:00|12888.96|12888.96|12871.08|12871.08|12891.24|12891.24|12870.35|12870.35|0
1712049600000|2024-04-02 09:20:00|12870.35|12870.35|12878.19|12878.19|12879|12879|12868.27|12868.27|0
1712049900000|2024-04-02 09:25:00|12875.92|12875.92|12870.9|12870.9|12878.14|12878.14|12866.34|12866.34|0
1712050200000|2024-04-02 09:30:00|12871.86|12871.86|12882.94|12882.94|12889.06|12889.06|12871.41|12871.41|0
1712050500000|2024-04-02 09:35:00|12882.49|12882.49|12877|12877|12882.68|12882.68|12875.81|12875.81|0
1712050800000|2024-04-02 09:40:00|12874.63|12874.63|12874.49|12874.49|12887.63|12887.63|12873.9|12873.9|0
1712051100000|2024-04-02 09:45:00|12874.94|12874.94|12869.88|12869.88|12891.53|12891.53|12865.69|12865.69|0
1712051400000|2024-04-02 09:50:00|12869.05|12869.05|12856.65|12856.65|12872.58|12872.58|12855.91|12855.91|0
1712051700000|2024-04-02 09:55:00|12857.45|12857.45|12867.19|12867.19|12867.19|12867.19|12855.39|12855.39|0
1712052000000|2024-04-02 10:00:00|12868.65|12868.65|12863.9|12863.9|12868.65|12868.65|12862.41|12862.41|0
1712052300000|2024-04-02 10:05:00|12865.01|12865.01|12862.91|12862.91|12868.09|12868.09|12861.62|12861.62|0
1712052600000|2024-04-02 10:10:00|12866.08|12866.08|12877.09|12877.09|12877.09|12877.09|12866.08|12866.08|0
1712052900000|2024-04-02 10:15:00|12877.54|12877.54|12876.12|12876.12|12879.32|12879.32|12875.1|12875.1|0
1712053200000|2024-04-02 10:20:00|12875.38|12875.38|12878.02|12878.02|12884.37|12884.37|12875.38|12875.38|0
1712053500000|2024-04-02 10:25:00|12878.47|12878.47|12878.72|12878.72|12878.72|12878.72|12876.28|12876.28|0
1712053800000|2024-04-02 10:30:00|12879.53|12879.53|12881.92|12881.92|12884.32|12884.32|12879.53|12879.53|0
1712054100000|2024-04-02 10:35:00|12879.88|12879.88|12869.96|12869.96|12879.88|12879.88|12869.58|12869.58|0
1712054400000|2024-04-02 10:40:00|12869|12869|12878.44|12878.44|12878.44|12878.44|12863.03|12863.03|0
1712054700000|2024-04-02 10:45:00|12877.71|12877.71|12876.45|12876.45|12877.71|12877.71|12873.68|12873.68|0
1712055000000|2024-04-02 10:50:00|12877.07|12877.07|12882.99|12882.99|12882.99|12882.99|12877.07|12877.07|0
1712055300000|2024-04-02 10:55:00|12882.54|12882.54|12887.49|12887.49|12889.05|12889.05|12882.54|12882.54|0
1712055600000|2024-04-02 11:00:00|12889.1|12889.1|12884.04|12884.04|12889.1|12889.1|12877.01|12877.01|0
1712055900000|2024-04-02 11:05:00|12883.59|12883.59|12874.6|12874.6|12883.59|12883.59|12874.6|12874.6|0
1712056200000|2024-04-02 11:10:00|12873.48|12873.48|12866.13|12866.13|12873.48|12873.48|12859.87|12859.87|0
1712056500000|2024-04-02 11:15:00|12864.78|12864.78|12866.75|12866.75|12869.47|12869.47|12860.22|12860.22|0
1712056800000|2024-04-02 11:20:00|12865.84|12865.84|12855.14|12855.14|12865.84|12865.84|12853.38|12853.38|0
1712057100000|2024-04-02 11:25:00|12854.41|12854.41|12853.34|12853.34|12857|12857|12852.23|12852.23|0
1712057400000|2024-04-02 11:30:00|12852.61|12852.61|12847.07|12847.07|12855.1|12855.1|12842.46|12842.46|0
1712057700000|2024-04-02 11:35:00|12848.54|12848.54|12845.23|12845.23|12848.54|12848.54|12844.33|12844.33|0
1712058000000|2024-04-02 11:40:00|12846.82|12846.82|12848.46|12848.46|12849.19|12849.19|12845.56|12845.56|0
1712058300000|2024-04-02 11:45:00|12847.34|12847.34|12841.11|12841.11|12848.25|12848.25|12841.11|12841.11|0
1712058600000|2024-04-02 11:50:00|12841.92|12841.92|12832.47|12832.47|12842.65|12842.65|12832.47|12832.47|0
1712058900000|2024-04-02 11:55:00|12832.75|12832.75|12832.5|12832.5|12837.85|12837.85|12831.77|12831.77|0
1712059200000|2024-04-02 12:00:00|12835.68|12835.68|12827.3|12827.3|12835.68|12835.68|12827.3|12827.3|0
1712059500000|2024-04-02 12:05:00|12826.11|12826.11|12814.43|12814.43|12829.8|12829.8|12808.67|12808.67|0
1712059800000|2024-04-02 12:10:00|12813.62|12813.62|12814.82|12814.82|12816|12816|12812.08|12812.08|0
1712060100000|2024-04-02 12:15:00|12814.37|12814.37|12825.63|12825.63|12825.97|12825.97|12809.6|12809.6|0
1712060400000|2024-04-02 12:20:00|12827.09|12827.09|12828.5|12828.5|12829.24|12829.24|12826.36|12826.36|0
1712060700000|2024-04-02 12:25:00|12827.77|12827.77|12841.77|12841.77|12841.77|12841.77|12826.25|12826.25|0
1712061000000|2024-04-02 12:30:00|12841.32|12841.32|12827.84|12827.84|12843.35|12843.35|12827.04|12827.04|0
1712061300000|2024-04-02 12:35:00|12827.11|12827.11|12820.07|12820.07|12827.56|12827.56|12820.07|12820.07|0
1712061600000|2024-04-02 12:40:00|12818.55|12818.55|12819.3|12819.3|12822.72|12822.72|12818.55|12818.55|0
1712061900000|2024-04-02 12:45:00|12818.85|12818.85|12798.74|12798.74|12818.85|12818.85|12798.74|12798.74|0
1712062200000|2024-04-02 12:50:00|12798|12798|12779.83|12779.83|12798|12798|12777.1|12777.1|0
1712062500000|2024-04-02 12:55:00|12779.1|12779.1|12797.54|12797.54|12799.41|12799.41|12778.37|12778.37|0
1712062800000|2024-04-02 13:00:00|12796.81|12796.81|12769.94|12769.94|12796.81|12796.81|12769.68|12769.68|0
1712063100000|2024-04-02 13:05:00|12769.71|12769.71|12770.33|12770.33|12770.39|12770.39|12767.73|12767.73|0
1712063400000|2024-04-02 13:10:00|12768.74|12768.74|12761.5|12761.5|12771.44|12771.44|12759.58|12759.58|0
1712063700000|2024-04-02 13:15:00|12762.46|12762.46|12765.69|12765.69|12775.65|12775.65|12762.46|12762.46|0
1712064000000|2024-04-02 13:20:00|12766.14|12766.14|12760.09|12760.09|12766.14|12766.14|12760.09|12760.09|0
1712064300000|2024-04-02 13:25:00|12759.13|12759.13|12756.8|12756.8|12759.13|12759.13|12746.32|12746.32|0
1712064600000|2024-04-02 13:30:00|12755.33|12755.33|12741.62|12741.62|12758.52|12758.52|12741.62|12741.62|0
1712064900000|2024-04-02 13:35:00|12740|12740|12731.56|12731.56|12740.81|12740.81|12712.2|12712.2|0
1712065200000|2024-04-02 13:40:00|12731.11|12731.11|12741.48|12741.48|12741.65|12741.65|12731.11|12731.11|0
1712065500000|2024-04-02 13:45:00|12742.38|12742.38|12752.64|12752.64|12759.41|12759.41|12742.38|12742.38|0
1712065800000|2024-04-02 13:50:00|12750.21|12750.21|12754.1|12754.1|12759.76|12759.76|12746.43|12746.43|0
1712066100000|2024-04-02 13:55:00|12755.21|12755.21|12773.32|12773.32|12773.32|12773.32|12755.21|12755.21|0
1712066400000|2024-04-02 14:00:00|12774.22|12774.22|12800.54|12800.54|12801.28|12801.28|12767.58|12767.58|0
1712066700000|2024-04-02 14:05:00|12801.28|12801.28|12791.54|12791.54|12801.28|12801.28|12790.5|12790.5|0
1712067000000|2024-04-02 14:10:00|12790.08|12790.08|12769.43|12769.43|12790.36|12790.36|12769.43|12769.43|0
1712067300000|2024-04-02 14:15:00|12770.33|12770.33|12738.1|12738.1|12771.89|12771.89|12737.2|12737.2|0
1712067600000|2024-04-02 14:20:00|12742.87|12742.87|12767.57|12767.57|12769.89|12769.89|12742.36|12742.36|0
1712067900000|2024-04-02 14:25:00|12768.38|12768.38|12746.47|12746.47|12777.88|12777.88|12746.47|12746.47|0
1712068200000|2024-04-02 14:30:00|12745.12|12745.12|12740.25|12740.25|12749.58|12749.58|12737.95|12737.95|0
1712068500000|2024-04-02 14:35:00|12741.05|12741.05|12741.31|12741.31|12748.9|12748.9|12739.85|12739.85|0
1712068800000|2024-04-02 14:40:00|12740.58|12740.58|12741.25|12741.25|12742.28|12742.28|12733.01|12733.01|0
1712069100000|2024-04-02 14:45:00|12741.37|12741.37|12733.86|12733.86|12745.45|12745.45|12732.91|12732.91|0
1712069400000|2024-04-02 14:50:00|12732.62|12732.62|12729.22|12729.22|12737.99|12737.99|12729.22|12729.22|0
1712069700000|2024-04-02 14:55:00|12728.77|12728.77|12721.23|12721.23|12728.77|12728.77|12718.8|12718.8|0
1712070000000|2024-04-02 15:00:00|12721.96|12721.96|12728.95|12728.95|12728.95|12728.95|12716.62|12716.62|0
1712070300000|2024-04-02 15:05:00|12731.27|12731.27|12750.43|12750.43|12750.43|12750.43|12731.27|12731.27|0
1712070600000|2024-04-02 15:10:00|12749.53|12749.53|12756.88|12756.88|12761.39|12761.39|12749.53|12749.53|0
1712070900000|2024-04-02 15:15:00|12755.29|12755.29|12755.38|12755.38|12762.55|12762.55|12752.28|12752.28|0
1712071200000|2024-04-02 15:20:00|12753.92|12753.92|12751.93|12751.93|12756.44|12756.44|12751.24|12751.24|0
1712071500000|2024-04-02 15:25:00|12752.55|12752.55|12748.77|12748.77|12755.84|12755.84|12745.16|12745.16|0
1712128500000|2024-04-03 07:15:00|12642.59|12642.59|12632.91|12632.91|12647.9|12647.9|12619.84|12619.84|0
1712128800000|2024-04-03 07:20:00|12631.44|12631.44|12626.76|12626.76|12634.8|12634.8|12626.14|12626.14|0
1712129100000|2024-04-03 07:25:00|12622.14|12622.14|12628.6|12628.6|12630.57|12630.57|12616.11|12616.11|0
1712129400000|2024-04-03 07:30:00|12622.21|12622.21|12593.76|12593.76|12622.21|12622.21|12593.76|12593.76|0
1712129700000|2024-04-03 07:35:00|12587.82|12587.82|12611.15|12611.15|12611.15|12611.15|12587.82|12587.82|0
1712130000000|2024-04-03 07:40:00|12611.96|12611.96|12608.53|12608.53|12615.61|12615.61|12608.53|12608.53|0
1712130300000|2024-04-03 07:45:00|12608.46|12608.46|12622.3|12622.3|12634.09|12634.09|12607.72|12607.72|0
1712130600000|2024-04-03 07:50:00|12616.27|12616.27|12636.14|12636.14|12637.1|12637.1|12612.61|12612.61|0
1712130900000|2024-04-03 07:55:00|12635.33|12635.33|12612.08|12612.08|12638.49|12638.49|12611.18|12611.18|0
1712131200000|2024-04-03 08:00:00|12611.18|12611.18|12624.3|12624.3|12624.3|12624.3|12602.85|12602.85|0
1712131500000|2024-04-03 08:05:00|12625.77|12625.77|12631.87|12631.87|12633.92|12633.92|12625.77|12625.77|0
1712131800000|2024-04-03 08:10:00|12630.75|12630.75|12614.56|12614.56|12630.75|12630.75|12610.04|12610.04|0
1712132100000|2024-04-03 08:15:00|12613.09|12613.09|12605.28|12605.28|12613.09|12613.09|12593.56|12593.56|0
1712132400000|2024-04-03 08:20:00|12610.58|12610.58|12597.98|12597.98|12610.58|12610.58|12597.98|12597.98|0
1712132700000|2024-04-03 08:25:00|12596.51|12596.51|12607.27|12607.27|12607.27|12607.27|12595.32|12595.32|0
1712133000000|2024-04-03 08:30:00|12605.08|12605.08|12603.73|12603.73|12606.61|12606.61|12603.73|12603.73|0
1712133300000|2024-04-03 08:35:00|12604.41|12604.41|12594.47|12594.47|12606.84|12606.84|12594.47|12594.47|0
1712133600000|2024-04-03 08:40:00|12589.77|12589.77|12593.62|12593.62|12593.62|12593.62|12583.77|12583.77|0
1712133900000|2024-04-03 08:45:00|12591.7|12591.7|12605.98|12605.98|12605.98|12605.98|12591.7|12591.7|0
1712134200000|2024-04-03 08:50:00|12605.17|12605.17|12599.79|12599.79|12605.78|12605.78|12595.55|12595.55|0
1712134500000|2024-04-03 08:55:00|12595.02|12595.02|12594.49|12594.49|12598.5|12598.5|12592.37|12592.37|0
1712134800000|2024-04-03 09:00:00|12597.22|12597.22|12626.59|12626.59|12626.59|12626.59|12597.22|12597.22|0
1712135100000|2024-04-03 09:05:00|12625.78|12625.78|12634.87|12634.87|12637.22|12637.22|12622.4|12622.4|0
1712135400000|2024-04-03 09:10:00|12635.22|12635.22|12633.57|12633.57|12635.22|12635.22|12629.24|12629.24|0
1712135700000|2024-04-03 09:15:00|12634.18|12634.18|12656.33|12656.33|12657.35|12657.35|12633.22|12633.22|0
1712136000000|2024-04-03 09:20:00|12655.6|12655.6|12653.8|12653.8|12662.14|12662.14|12653.8|12653.8|0
1712136300000|2024-04-03 09:25:00|12652.84|12652.84|12654.58|12654.58|12654.58|12654.58|12652.03|12652.03|0
1712136600000|2024-04-03 09:30:00|12652.96|12652.96|12660.16|12660.16|12660.16|12660.16|12652.96|12652.96|0
1712136900000|2024-04-03 09:35:00|12661.77|12661.77|12673.58|12673.58|12673.58|12673.58|12661.77|12661.77|0
1712137200000|2024-04-03 09:40:00|12676.04|12676.04|12656.12|12656.12|12676.04|12676.04|12656.12|12656.12|0
1712137500000|2024-04-03 09:45:00|12654.51|12654.51|12657.63|12657.63|12657.63|12657.63|12651.81|12651.81|0
1712137800000|2024-04-03 09:50:00|12656.73|12656.73|12656.82|12656.82|12657.03|12657.03|12655.77|12655.77|0
1712138100000|2024-04-03 09:55:00|12656.09|12656.09|12656.46|12656.46|12660.97|12660.97|12654.62|12654.62|0
1712138400000|2024-04-03 10:00:00|12654.91|12654.91|12657.89|12657.89|12657.89|12657.89|12654.91|12654.91|0
1712138700000|2024-04-03 10:05:00|12657.44|12657.44|12656.71|12656.71|12657.89|12657.89|12656.48|12656.48|0
1712139000000|2024-04-03 10:10:00|12654.79|12654.79|12646.99|12646.99|12654.79|12654.79|12645.38|12645.38|0
1712139300000|2024-04-03 10:15:00|12648.61|12648.61|12647.04|12647.04|12648.61|12648.61|12645.46|12645.46|0
1712139600000|2024-04-03 10:20:00|12646.81|12646.81|12643.46|12643.46|12646.81|12646.81|12643.46|12643.46|0
1712139900000|2024-04-03 10:25:00|12641.87|12641.87|12635.66|12635.66|12641.87|12641.87|12633.24|12633.24|0
1712140200000|2024-04-03 10:30:00|12636.11|12636.11|12629.51|12629.51|12638.91|12638.91|12629.51|12629.51|0
1712140500000|2024-04-03 10:35:00|12627.92|12627.92|12640.12|12640.12|12640.12|12640.12|12627.92|12627.92|0
1712140800000|2024-04-03 10:40:00|12642.32|12642.32|12637.22|12637.22|12652.77|12652.77|12637.22|12637.22|0
1712141100000|2024-04-03 10:45:00|12636.49|12636.49|12635.08|12635.08|12636.49|12636.49|12635.08|12635.08|0
1712141400000|2024-04-03 10:50:00|12633.31|12633.31|12633.73|12633.73|12635.62|12635.62|12631.84|12631.84|0
1712141700000|2024-04-03 10:55:00|12632.93|12632.93|12632.09|12632.09|12638.79|12638.79|12632.09|12632.09|0
1712142000000|2024-04-03 11:00:00|12630.98|12630.98|12632.71|12632.71|12635.57|12635.57|12630.98|12630.98|0
1712142300000|2024-04-03 11:05:00|12632.26|12632.26|12625.11|12625.11|12632.26|12632.26|12625.11|12625.11|0
1712142600000|2024-04-03 11:10:00|12625.73|12625.73|12629.56|12629.56|12629.56|12629.56|12622.32|12622.32|0
1712142900000|2024-04-03 11:15:00|12630.46|12630.46|12648.93|12648.93|12649.9|12649.9|12630.46|12630.46|0
1712143200000|2024-04-03 11:20:00|12647.01|12647.01|12648.37|12648.37|12648.37|12648.37|12645.35|12645.35|0
1712143500000|2024-04-03 11:25:00|12649.11|12649.11|12653.71|12653.71|12653.71|12653.71|12648.84|12648.84|0
1712143800000|2024-04-03 11:30:00|12654.17|12654.17|12667.34|12667.34|12667.34|12667.34|12651.67|12651.67|0
1712144100000|2024-04-03 11:35:00|12668.07|12668.07|12669.85|12669.85|12673.31|12673.31|12668.07|12668.07|0
1712144400000|2024-04-03 11:40:00|12668.31|12668.31|12655.57|12655.57|12668.31|12668.31|12655.57|12655.57|0
1712144700000|2024-04-03 11:45:00|12656.38|12656.38|12659.25|12659.25|12663.33|12663.33|12656.38|12656.38|0
1712145000000|2024-04-03 11:50:00|12659.7|12659.7|12682.93|12682.93|12682.93|12682.93|12659.7|12659.7|0
1712145300000|2024-04-03 11:55:00|12682.2|12682.2|12691.93|12691.93|12691.93|12691.93|12682.2|12682.2|0
1712145600000|2024-04-03 12:00:00|12689.26|12689.26|12692.05|12692.05|12692.05|12692.05|12688.35|12688.35|0
1712145900000|2024-04-03 12:05:00|12693.52|12693.52|12692.74|12692.74|12694.77|12694.77|12692.4|12692.4|0
1712146200000|2024-04-03 12:10:00|12692.38|12692.38|12693.94|12693.94|12693.94|12693.94|12690.32|12690.32|0
1712146500000|2024-04-03 12:15:00|12694.39|12694.39|12705.42|12705.42|12705.42|12705.42|12685.71|12685.71|0
1712146800000|2024-04-03 12:20:00|12704.69|12704.69|12708.42|12708.42|12709.77|12709.77|12703.79|12703.79|0
1712147100000|2024-04-03 12:25:00|12707.52|12707.52|12680.37|12680.37|12707.52|12707.52|12680.37|12680.37|0
1712147400000|2024-04-03 12:30:00|12678.78|12678.78|12686.62|12686.62|12686.62|12686.62|12673.2|12673.2|0
1712147700000|2024-04-03 12:35:00|12685.89|12685.89|12678.56|12678.56|12685.89|12685.89|12678.56|12678.56|0
1712148000000|2024-04-03 12:40:00|12677.83|12677.83|12676.16|12676.16|12679.45|12679.45|12673.67|12673.67|0
1712148300000|2024-04-03 12:45:00|12675.2|12675.2|12675.1|12675.1|12675.2|12675.2|12671.8|12671.8|0
1712148600000|2024-04-03 12:50:00|12673.64|12673.64|12652.55|12652.55|12673.64|12673.64|12652.55|12652.55|0
1712148900000|2024-04-03 12:55:00|12651.82|12651.82|12648.87|12648.87|12651.91|12651.91|12647.33|12647.33|0
1712149200000|2024-04-03 13:00:00|12650.34|12650.34|12651.32|12651.32|12652.5|12652.5|12647.51|12647.51|0
1712149500000|2024-04-03 13:05:00|12650.51|12650.51|12660.81|12660.81|12661.26|12661.26|12649.55|12649.55|0
1712149800000|2024-04-03 13:10:00|12657.63|12657.63|12635.35|12635.35|12657.63|12657.63|12635.35|12635.35|0
1712150100000|2024-04-03 13:15:00|12634.73|12634.73|12620.36|12620.36|12634.73|12634.73|12619.46|12619.46|0
1712150400000|2024-04-03 13:20:00|12620.25|12620.25|12619.57|12619.57|12622.69|12622.69|12610.85|12610.85|0
1712150700000|2024-04-03 13:25:00|12620.31|12620.31|12603.23|12603.23|12620.31|12620.31|12603.23|12603.23|0
1712151000000|2024-04-03 13:30:00|12602.5|12602.5|12602.34|12602.34|12616.51|12616.51|12595.96|12595.96|0
1712151300000|2024-04-03 13:35:00|12601.89|12601.89|12586.97|12586.97|12601.89|12601.89|12577.12|12577.12|0
1712151600000|2024-04-03 13:40:00|12586.07|12586.07|12583.55|12583.55|12586.07|12586.07|12576.81|12576.81|0
1712151900000|2024-04-03 13:45:00|12582.74|12582.74|12590.44|12590.44|12592.97|12592.97|12578.01|12578.01|0
1712152200000|2024-04-03 13:50:00|12589.71|12589.71|12601.66|12601.66|12601.66|12601.66|12585.73|12585.73|0
1712152500000|2024-04-03 13:55:00|12600.93|12600.93|12610.02|12610.02|12611.89|12611.89|12597.12|12597.12|0
1712152800000|2024-04-03 14:00:00|12614.2|12614.2|12681.05|12681.05|12681.66|12681.66|12613.72|12613.72|0
1712153100000|2024-04-03 14:05:00|12681.78|12681.78|12686.66|12686.66|12692.22|12692.22|12681.78|12681.78|0
1712153400000|2024-04-03 14:10:00|12685.92|12685.92|12694.71|12694.71|12694.71|12694.71|12675.59|12675.59|0
1712153700000|2024-04-03 14:15:00|12695.62|12695.62|12710.96|12710.96|12711.71|12711.71|12695.62|12695.62|0
1712154000000|2024-04-03 14:20:00|12711.69|12711.69|12709.48|12709.48|12728.54|12728.54|12707.76|12707.76|0
1712154300000|2024-04-03 14:25:00|12708.68|12708.68|12709.53|12709.53|12715.2|12715.2|12705.58|12705.58|0
1712154600000|2024-04-03 14:30:00|12708.63|12708.63|12717.78|12717.78|12724.3|12724.3|12708.63|12708.63|0
1712154900000|2024-04-03 14:35:00|12718.69|12718.69|12727.37|12727.37|12732.65|12732.65|12718.69|12718.69|0
1712155200000|2024-04-03 14:40:00|12726.02|12726.02|12717.55|12717.55|12726.02|12726.02|12717.55|12717.55|0
1712155500000|2024-04-03 14:45:00|12716.59|12716.59|12722.32|12722.32|12722.32|12722.32|12712.7|12712.7|0
1712155800000|2024-04-03 14:50:00|12720.73|12720.73|12736.26|12736.26|12736.26|12736.26|12720.73|12720.73|0
1712156100000|2024-04-03 14:55:00|12736.71|12736.71|12721.53|12721.53|12737.45|12737.45|12721.43|12721.43|0
1712156400000|2024-04-03 15:00:00|12722.34|12722.34|12725.21|12725.21|12726.78|12726.78|12722.34|12722.34|0
1712156700000|2024-04-03 15:05:00|12724.98|12724.98|12732.82|12732.82|12732.82|12732.82|12723.61|12723.61|0
1712157000000|2024-04-03 15:10:00|12732.37|12732.37|12730.96|12730.96|12732.37|12732.37|12721.4|12721.4|0
1712157300000|2024-04-03 15:15:00|12730.23|12730.23|12729.33|12729.33|12733.69|12733.69|12727.91|12727.91|0
1712157600000|2024-04-03 15:20:00|12730.07|12730.07|12717.33|12717.33|12730.17|12730.17|12715.48|12715.48|0
1712157900000|2024-04-03 15:25:00|12716.52|12716.52|12721.49|12721.49|12722.36|12722.36|12710.75|12710.75|0
1712214900000|2024-04-04 07:15:00|12713.44|12713.44|12727.56|12727.56|12727.56|12727.56|12708.59|12708.59|0
1712215200000|2024-04-04 07:20:00|12727.11|12727.11|12733.16|12733.16|12748.4|12748.4|12725.3|12725.3|0
1712215500000|2024-04-04 07:25:00|12731.57|12731.57|12752.62|12752.62|12752.62|12752.62|12730.76|12730.76|0
1712215800000|2024-04-04 07:30:00|12754.82|12754.82|12746.49|12746.49|12754.82|12754.82|12746.49|12746.49|0
1712216100000|2024-04-04 07:35:00|12745.59|12745.59|12747.36|12747.36|12752.29|12752.29|12745.51|12745.51|0
1712216400000|2024-04-04 07:40:00|12746.63|12746.63|12751.97|12751.97|12751.97|12751.97|12746.63|12746.63|0
1712216700000|2024-04-04 07:45:00|12751.07|12751.07|12739.86|12739.86|12751.07|12751.07|12737.6|12737.6|0
1712217000000|2024-04-04 07:50:00|12738.95|12738.95|12742.27|12742.27|12747.8|12747.8|12738.51|12738.51|0
1712217300000|2024-04-04 07:55:00|12739.1|12739.1|12743.24|12743.24|12744.95|12744.95|12737.29|12737.29|0
1712217600000|2024-04-04 08:00:00|12742.34|12742.34|12734.08|12734.08|12742.34|12742.34|12733.19|12733.19|0
1712217900000|2024-04-04 08:05:00|12735.88|12735.88|12750.71|12750.71|12750.71|12750.71|12734.98|12734.98|0
1712218200000|2024-04-04 08:10:00|12751.16|12751.16|12795.1|12795.1|12797.39|12797.39|12750.71|12750.71|0
1712218500000|2024-04-04 08:15:00|12791.11|12791.11|12803.28|12803.28|12803.28|12803.28|12789.34|12789.34|0
1712218800000|2024-04-04 08:20:00|12804.01|12804.01|12801.55|12801.55|12805.93|12805.93|12801.55|12801.55|0
1712219100000|2024-04-04 08:25:00|12800.74|12800.74|12808.26|12808.26|12808.82|12808.82|12798.09|12798.09|0
1712219400000|2024-04-04 08:30:00|12809.88|12809.88|12809.32|12809.32|12811.8|12811.8|12804.98|12804.98|0
1712219700000|2024-04-04 08:35:00|12812.41|12812.41|12817.84|12817.84|12821.01|12821.01|12812.41|12812.41|0
1712220000000|2024-04-04 08:40:00|12818.57|12818.57|12818.79|12818.79|12818.79|12818.79|12811.55|12811.55|0
1712220300000|2024-04-04 08:45:00|12817.33|12817.33|12812.56|12812.56|12817.33|12817.33|12812.56|12812.56|0
1712220600000|2024-04-04 08:50:00|12813.91|12813.91|12815.06|12815.06|12815.51|12815.51|12812.73|12812.73|0
1712220900000|2024-04-04 08:55:00|12814.16|12814.16|12807.89|12807.89|12814.16|12814.16|12807.89|12807.89|0
1712221200000|2024-04-04 09:00:00|12805.81|12805.81|12798.9|12798.9|12805.81|12805.81|12798.17|12798.17|0
1712221500000|2024-04-04 09:05:00|12796.83|12796.83|12796.65|12796.65|12797.87|12797.87|12794.38|12794.38|0
1712221800000|2024-04-04 09:10:00|12795.56|12795.56|12794.23|12794.23|12795.56|12795.56|12791.58|12791.58|0
1712222100000|2024-04-04 09:15:00|12793.78|12793.78|12787.39|12787.39|12795.05|12795.05|12787.39|12787.39|0
1712222400000|2024-04-04 09:20:00|12786.66|12786.66|12784.65|12784.65|12786.79|12786.79|12782.64|12782.64|0
1712222700000|2024-04-04 09:25:00|12785.31|12785.31|12791.42|12791.42|12803.73|12803.73|12785.31|12785.31|0
1712223000000|2024-04-04 09:30:00|12789.49|12789.49|12773.41|12773.41|12789.49|12789.49|12773.41|12773.41|0
1712223300000|2024-04-04 09:35:00|12772.61|12772.61|12769.9|12769.9|12772.61|12772.61|12769.9|12769.9|0
1712223600000|2024-04-04 09:40:00|12771.61|12771.61|12778.85|12778.85|12778.85|12778.85|12768.49|12768.49|0
1712223900000|2024-04-04 09:45:00|12778.11|12778.11|12774.29|12774.29|12778.11|12778.11|12774.29|12774.29|0
1712224200000|2024-04-04 09:50:00|12773.39|12773.39|12772.96|12772.96|12773.84|12773.84|12769.9|12769.9|0
1712224500000|2024-04-04 09:55:00|12772.16|12772.16|12772.08|12772.08|12772.89|12772.89|12771.35|12771.35|0
1712224800000|2024-04-04 10:00:00|12771.63|12771.63|12772.86|12772.86|12772.86|12772.86|12770.28|12770.28|0
1712225100000|2024-04-04 10:05:00|12773.66|12773.66|12776.33|12776.33|12776.33|12776.33|12773.4|12773.4|0
1712225400000|2024-04-04 10:10:00|12777.23|12777.23|12785.48|12785.48|12788.07|12788.07|12776.5|12776.5|0
1712225700000|2024-04-04 10:15:00|12785.03|12785.03|12776.2|12776.2|12785.03|12785.03|12776.2|12776.2|0
1712226000000|2024-04-04 10:20:00|12776.65|12776.65|12773.25|12773.25|12776.65|12776.65|12772.8|12772.8|0
1712226300000|2024-04-04 10:25:00|12774.05|12774.05|12762.95|12762.95|12774.19|12774.19|12762.95|12762.95|0
1712226600000|2024-04-04 10:30:00|12760.72|12760.72|12753.59|12753.59|12760.72|12760.72|12752.86|12752.86|0
1712226900000|2024-04-04 10:35:00|12754.49|12754.49|12755.68|12755.68|12759.49|12759.49|12754.49|12754.49|0
1712227200000|2024-04-04 10:40:00|12755.23|12755.23|12752.69|12752.69|12755.23|12755.23|12751.43|12751.43|0
1712227500000|2024-04-04 10:45:00|12753.65|12753.65|12753.18|12753.18|12754.55|12754.55|12752.37|12752.37|0
1712227800000|2024-04-04 10:50:00|12753.99|12753.99|12747.06|12747.06|12755.79|12755.79|12747.06|12747.06|0
1712228100000|2024-04-04 10:55:00|12746.61|12746.61|12759.29|12759.29|12759.74|12759.74|12746.61|12746.61|0
1712228400000|2024-04-04 11:00:00|12758.55|12758.55|12754.04|12754.04|12758.55|12758.55|12748.01|12748.01|0
1712228700000|2024-04-04 11:05:00|12755.39|12755.39|12754.11|12754.11|12755.4|12755.4|12749.65|12749.65|0
1712229000000|2024-04-04 11:10:00|12755.22|12755.22|12756.94|12756.94|12758.89|12758.89|12752.15|12752.15|0
1712229300000|2024-04-04 11:15:00|12756.21|12756.21|12741.56|12741.56|12756.21|12756.21|12741.11|12741.11|0
1712229600000|2024-04-04 11:20:00|12740.45|12740.45|12736.59|12736.59|12740.45|12740.45|12734.73|12734.73|0
1712229900000|2024-04-04 11:25:00|12737.04|12737.04|12739.62|12739.62|12740.07|12740.07|12737.04|12737.04|0
1712230200000|2024-04-04 11:30:00|12739.17|12739.17|12733|12733|12739.51|12739.51|12731.92|12731.92|0
1712230500000|2024-04-04 11:35:00|12732.27|12732.27|12730.82|12730.82|12733.51|12733.51|12729.2|12729.2|0
1712230800000|2024-04-04 11:40:00|12731.27|12731.27|12731.18|12731.18|12733.84|12733.84|12731.18|12731.18|0
1712231100000|2024-04-04 11:45:00|12730.37|12730.37|12736.02|12736.02|12736.92|12736.92|12730.37|12730.37|0
1712231400000|2024-04-04 11:50:00|12736.83|12736.83|12743.6|12743.6|12744.33|12744.33|12736.83|12736.83|0
1712231700000|2024-04-04 11:55:00|12742.79|12742.79|12748.14|12748.14|12753.22|12753.22|12742.34|12742.34|0
1712232000000|2024-04-04 12:00:00|12748.59|12748.59|12749.95|12749.95|12749.95|12749.95|12747.58|12747.58|0
1712232300000|2024-04-04 12:05:00|12750.85|12750.85|12748.94|12748.94|12751.83|12751.83|12748.94|12748.94|0
1712232600000|2024-04-04 12:10:00|12747.97|12747.97|12748.58|12748.58|12748.93|12748.93|12746.86|12746.86|0
1712232900000|2024-04-04 12:15:00|12749.54|12749.54|12749.65|12749.65|12753.07|12753.07|12749.09|12749.09|0
1712233200000|2024-04-04 12:20:00|12748.75|12748.75|12743.55|12743.55|12748.75|12748.75|12743.1|12743.1|0
1712233500000|2024-04-04 12:25:00|12744.96|12744.96|12740.34|12740.34|12745.41|12745.41|12740.34|12740.34|0
1712233800000|2024-04-04 12:30:00|12738.26|12738.26|12745.04|12745.04|12747.2|12747.2|12728.45|12728.45|0
1712234100000|2024-04-04 12:35:00|12746.01|12746.01|12736.92|12736.92|12747.55|12747.55|12736.02|12736.02|0
1712234400000|2024-04-04 12:40:00|12734.49|12734.49|12735|12735|12735.1|12735.1|12733.69|12733.69|0
1712234700000|2024-04-04 12:45:00|12738.8|12738.8|12746.92|12746.92|12747.37|12747.37|12738.8|12738.8|0
1712235000000|2024-04-04 12:50:00|12748.04|12748.04|12762.38|12762.38|12763.11|12763.11|12748.04|12748.04|0
1712235300000|2024-04-04 12:55:00|12763.49|12763.49|12762.59|12762.59|12772.05|12772.05|12762.59|12762.59|0
1712235600000|2024-04-04 13:00:00|12760.9|12760.9|12766.07|12766.07|12766.07|12766.07|12760.9|12760.9|0
1712235900000|2024-04-04 13:05:00|12766.97|12766.97|12769.61|12769.61|12770.96|12770.96|12766.97|12766.97|0
1712236200000|2024-04-04 13:10:00|12770.34|12770.34|12770.68|12770.68|12771.8|12771.8|12770.34|12770.34|0
1712236500000|2024-04-04 13:15:00|12769.95|12769.95|12768.94|12768.94|12770.01|12770.01|12762.42|12762.42|0
1712236800000|2024-04-04 13:20:00|12769.11|12769.11|12782.34|12782.34|12782.34|12782.34|12762.37|12762.37|0
1712237100000|2024-04-04 13:25:00|12784.14|12784.14|12795.2|12795.2|12797.03|12797.03|12784.14|12784.14|0
1712237400000|2024-04-04 13:30:00|12795.65|12795.65|12785.19|12785.19|12795.65|12795.65|12778.83|12778.83|0
1712237700000|2024-04-04 13:35:00|12786.09|12786.09|12781.56|12781.56|12794.9|12794.9|12780.82|12780.82|0
1712238000000|2024-04-04 13:40:00|12780.82|12780.82|12778.04|12778.04|12783.49|12783.49|12778.04|12778.04|0
1712238300000|2024-04-04 13:45:00|12777.7|12777.7|12785.2|12785.2|12785.65|12785.65|12772.31|12772.31|0
1712238600000|2024-04-04 13:50:00|12788.51|12788.51|12788.12|12788.12|12793.19|12793.19|12785.05|12785.05|0
1712238900000|2024-04-04 13:55:00|12786.41|12786.41|12801.92|12801.92|12801.92|12801.92|12785.79|12785.79|0
1712239200000|2024-04-04 14:00:00|12804.11|12804.11|12802.73|12802.73|12804.11|12804.11|12799.69|12799.69|0
1712239500000|2024-04-04 14:05:00|12801.27|12801.27|12821.72|12821.72|12821.72|12821.72|12801.27|12801.27|0
1712239800000|2024-04-04 14:10:00|12820.76|12820.76|12827.63|12827.63|12830.03|12830.03|12820.76|12820.76|0
1712240100000|2024-04-04 14:15:00|12825.83|12825.83|12828.04|12828.04|12830.53|12830.53|12825.83|12825.83|0
1712240400000|2024-04-04 14:20:00|12826.45|12826.45|12836.08|12836.08|12837.54|12837.54|12825.84|12825.84|0
1712240700000|2024-04-04 14:25:00|12837.54|12837.54|12844.7|12844.7|12844.7|12844.7|12837.54|12837.54|0
1712241000000|2024-04-04 14:30:00|12845.43|12845.43|12852.96|12852.96|12856.45|12856.45|12845.43|12845.43|0
1712241300000|2024-04-04 14:35:00|12850.73|12850.73|12855.18|12855.18|12858.33|12858.33|12848.1|12848.1|0
1712241600000|2024-04-04 14:40:00|12854.22|12854.22|12874.79|12874.79|12874.79|12874.79|12854.22|12854.22|0
1712241900000|2024-04-04 14:45:00|12875.24|12875.24|12876.83|12876.83|12888.86|12888.86|12872.21|12872.21|0
1712242200000|2024-04-04 14:50:00|12877.63|12877.63|12878.02|12878.02|12882.47|12882.47|12877.09|12877.09|0
1712242500000|2024-04-04 14:55:00|12878.47|12878.47|12868.26|12868.26|12878.47|12878.47|12866.43|12866.43|0
1712242800000|2024-04-04 15:00:00|12869.49|12869.49|12874.62|12874.62|12880.93|12880.93|12869.49|12869.49|0
1712243100000|2024-04-04 15:05:00|12874.74|12874.74|12875.16|12875.16|12878.28|12878.28|12874.23|12874.23|0
1712243400000|2024-04-04 15:10:00|12875.27|12875.27|12867.9|12867.9|12876.01|12876.01|12867.09|12867.09|0
1712243700000|2024-04-04 15:15:00|12868.35|12868.35|12868.18|12868.18|12870.19|12870.19|12867.23|12867.23|0
1712244000000|2024-04-04 15:20:00|12868.99|12868.99|12872.14|12872.14|12874.24|12874.24|12867.73|12867.73|0
1712244300000|2024-04-04 15:25:00|12871.69|12871.69|12864.38|12864.38|12872.72|12872.72|12864.38|12864.38|0
1712301300000|2024-04-05 07:15:00|12680.16|12680.16|12695.51|12695.51|12695.96|12695.96|12680.16|12680.16|0
1712301600000|2024-04-05 07:20:00|12694.61|12694.61|12698.45|12698.45|12702.19|12702.19|12694.61|12694.61|0
1712301900000|2024-04-05 07:25:00|12696.99|12696.99|12685.77|12685.77|12696.99|12696.99|12685.08|12685.08|0
1712302200000|2024-04-05 07:30:00|12683.85|12683.85|12677.53|12677.53|12684.87|12684.87|12673.48|12673.48|0
1712302500000|2024-04-05 07:35:00|12676.72|12676.72|12666.76|12666.76|12676.72|12676.72|12661.62|12661.62|0
1712302800000|2024-04-05 07:40:00|12665.95|12665.95|12665.35|12665.35|12670.6|12670.6|12660.7|12660.7|0
1712303100000|2024-04-05 07:45:00|12663.12|12663.12|12656.62|12656.62|12663.12|12663.12|12655.81|12655.81|0
1712303400000|2024-04-05 07:50:00|12657.43|12657.43|12668.5|12668.5|12668.5|12668.5|12656.32|12656.32|0
1712303700000|2024-04-05 07:55:00|12671.38|12671.38|12677.16|12677.16|12679.74|12679.74|12671.23|12671.23|0
1712304000000|2024-04-05 08:00:00|12676.35|12676.35|12672.17|12672.17|12676.35|12676.35|12670.76|12670.76|0
1712304300000|2024-04-05 08:05:00|12668.95|12668.95|12663.7|12663.7|12668.95|12668.95|12663.24|12663.24|0
1712304600000|2024-04-05 08:10:00|12662.89|12662.89|12671.93|12671.93|12671.93|12671.93|12662.89|12662.89|0
1712304900000|2024-04-05 08:15:00|12671.19|12671.19|12645.93|12645.93|12679.14|12679.14|12645.48|12645.48|0
1712305200000|2024-04-05 08:20:00|12645.48|12645.48|12634.64|12634.64|12645.48|12645.48|12634.64|12634.64|0
1712305500000|2024-04-05 08:25:00|12633.05|12633.05|12663.69|12663.69|12663.69|12663.69|12632.48|12632.48|0
1712305800000|2024-04-05 08:30:00|12660.59|12660.59|12654.57|12654.57|12660.59|12660.59|12653.61|12653.61|0
1712306100000|2024-04-05 08:35:00|12656.92|12656.92|12670.48|12670.48|12670.48|12670.48|12655.44|12655.44|0
1712306400000|2024-04-05 08:40:00|12669.67|12669.67|12655.84|12655.84|12670.79|12670.79|12655.69|12655.69|0
1712306700000|2024-04-05 08:45:00|12657.1|12657.1|12658.62|12658.62|12659.81|12659.81|12655.11|12655.11|0
1712307000000|2024-04-05 08:50:00|12657.81|12657.81|12652.67|12652.67|12658.72|12658.72|12648.36|12648.36|0
1712307300000|2024-04-05 08:55:00|12651.08|12651.08|12652.4|12652.4|12652.4|12652.4|12644.6|12644.6|0
1712307600000|2024-04-05 09:00:00|12653.51|12653.51|12662.99|12662.99|12662.99|12662.99|12653.51|12653.51|0
1712307900000|2024-04-05 09:05:00|12667.75|12667.75|12673.99|12673.99|12673.99|12673.99|12666.16|12666.16|0
1712308200000|2024-04-05 09:10:00|12673.19|12673.19|12677.38|12677.38|12677.38|12677.38|12673.19|12673.19|0
1712308500000|2024-04-05 09:15:00|12678.28|12678.28|12675.12|12675.12|12678.73|12678.73|12675.12|12675.12|0
1712308800000|2024-04-05 09:20:00|12673.49|12673.49|12664.36|12664.36|12676.14|12676.14|12662.89|12662.89|0
1712309100000|2024-04-05 09:25:00|12664|12664|12663.85|12663.85|12666.07|12666.07|12663.85|12663.85|0
1712309400000|2024-04-05 09:30:00|12662.3|12662.3|12658.35|12658.35|12666.52|12666.52|12658.35|12658.35|0
1712309700000|2024-04-05 09:35:00|12659.31|12659.31|12675.71|12675.71|12675.71|12675.71|12658.5|12658.5|0
1712310000000|2024-04-05 09:40:00|12674.74|12674.74|12672.2|12672.2|12674.74|12674.74|12670.61|12670.61|0
1712310300000|2024-04-05 09:45:00|12672.08|12672.08|12684.2|12684.2|12684.94|12684.94|12670.31|12670.31|0
1712310600000|2024-04-05 09:50:00|12686.48|12686.48|12685.68|12685.68|12693.51|12693.51|12685.68|12685.68|0
1712310900000|2024-04-05 09:55:00|12684.95|12684.95|12678.53|12678.53|12684.95|12684.95|12678.53|12678.53|0
1712311200000|2024-04-05 10:00:00|12678.08|12678.08|12688.71|12688.71|12688.71|12688.71|12677.12|12677.12|0
1712311500000|2024-04-05 10:05:00|12687.48|12687.48|12687.18|12687.18|12687.48|12687.48|12685.77|12685.77|0
1712311800000|2024-04-05 10:10:00|12688.14|12688.14|12688.42|12688.42|12690.49|12690.49|12688.14|12688.14|0
1712312100000|2024-04-05 10:15:00|12687.46|12687.46|12684.03|12684.03|12687.51|12687.51|12684.03|12684.03|0
1712312400000|2024-04-05 10:20:00|12684.77|12684.77|12678.91|12678.91|12685.5|12685.5|12678.91|12678.91|0
1712312700000|2024-04-05 10:25:00|12680.68|12680.68|12675.66|12675.66|12681.35|12681.35|12675.66|12675.66|0
1712313000000|2024-04-05 10:30:00|12672.48|12672.48|12666.15|12666.15|12672.48|12672.48|12664.56|12664.56|0
1712313300000|2024-04-05 10:35:00|12666.95|12666.95|12666.95|12666.95|12666.95|12666.95|12666.95|12666.95|0
1712313600000|2024-04-05 10:40:00|12668.31|12668.31|12669.13|12669.13|12669.13|12669.13|12667.95|12667.95|0
1712313900000|2024-04-05 10:45:00|12667.95|12667.95|12671.1|12671.1|12671.1|12671.1|12667.59|12667.59|0
1712314200000|2024-04-05 10:50:00|12671.55|12671.55|12680.22|12680.22|12685.38|12685.38|12670.93|12670.93|0
1712314500000|2024-04-05 10:55:00|12678.63|12678.63|12676.6|12676.6|12678.63|12678.63|12673.6|12673.6|0
1712314800000|2024-04-05 11:00:00|12677.56|12677.56|12678.08|12678.08|12678.08|12678.08|12675.64|12675.64|0
1712315100000|2024-04-05 11:05:00|12678.89|12678.89|12679.17|12679.17|12680.41|12680.41|12678.82|12678.82|0
1712315400000|2024-04-05 11:10:00|12678.44|12678.44|12673.57|12673.57|12678.44|12678.44|12665.88|12665.88|0
1712315700000|2024-04-05 11:15:00|12675.79|12675.79|12675.39|12675.39|12676.98|12676.98|12674.98|12674.98|0
1712316000000|2024-04-05 11:20:00|12674.65|12674.65|12674.27|12674.27|12674.65|12674.65|12671.85|12671.85|0
1712316300000|2024-04-05 11:25:00|12673.47|12673.47|12676.17|12676.17|12676.17|12676.17|12671.47|12671.47|0
1712316600000|2024-04-05 11:30:00|12676.91|12676.91|12674.48|12674.48|12676.91|12676.91|12673.22|12673.22|0
1712316900000|2024-04-05 11:35:00|12675.29|12675.29|12685.79|12685.79|12687.26|12687.26|12675.29|12675.29|0
1712317200000|2024-04-05 11:40:00|12686.75|12686.75|12691.63|12691.63|12692.08|12692.08|12686.75|12686.75|0
1712317500000|2024-04-05 11:45:00|12690.89|12690.89|12689.18|12689.18|12691.7|12691.7|12688.08|12688.08|0
1712317800000|2024-04-05 11:50:00|12689.52|12689.52|12677.77|12677.77|12689.52|12689.52|12677.77|12677.77|0
1712318100000|2024-04-05 11:55:00|12679.36|12679.36|12689.27|12689.27|12689.27|12689.27|12678.91|12678.91|0
1712318400000|2024-04-05 12:00:00|12688.54|12688.54|12691.27|12691.27|12691.27|12691.27|12686.9|12686.9|0
1712318700000|2024-04-05 12:05:00|12690.54|12690.54|12692.9|12692.9|12692.9|12692.9|12687.58|12687.58|0
1712319000000|2024-04-05 12:10:00|12693.71|12693.71|12698.35|12698.35|12698.73|12698.73|12693.71|12693.71|0
1712319300000|2024-04-05 12:15:00|12699.31|12699.31|12705.24|12705.24|12705.24|12705.24|12699.31|12699.31|0
1712319600000|2024-04-05 12:20:00|12706.7|12706.7|12698.33|12698.33|12706.7|12706.7|12697.52|12697.52|0
1712319900000|2024-04-05 12:25:00|12697.88|12697.88|12697.27|12697.27|12700.57|12700.57|12697.27|12697.27|0
1712320200000|2024-04-05 12:30:00|12699.87|12699.87|12669.4|12669.4|12709.6|12709.6|12659.3|12659.3|0
1712320500000|2024-04-05 12:35:00|12668.05|12668.05|12671.78|12671.78|12673.63|12673.63|12666.17|12666.17|0
1712320800000|2024-04-05 12:40:00|12670.26|12670.26|12681.08|12681.08|12682.87|12682.87|12664.49|12664.49|0
1712321100000|2024-04-05 12:45:00|12679.73|12679.73|12663.84|12663.84|12681.08|12681.08|12663.11|12663.11|0
1712321400000|2024-04-05 12:50:00|12664.57|12664.57|12669.6|12669.6|12669.96|12669.96|12664.57|12664.57|0
1712321700000|2024-04-05 12:55:00|12670.71|12670.71|12670.64|12670.64|12670.71|12670.71|12664.77|12664.77|0
1712322000000|2024-04-05 13:00:00|12671.37|12671.37|12669.96|12669.96|12676.47|12676.47|12668.49|12668.49|0
1712322300000|2024-04-05 13:05:00|12669|12669|12663.5|12663.5|12669.66|12669.66|12663.5|12663.5|0
1712322600000|2024-04-05 13:10:00|12662.6|12662.6|12661.94|12661.94|12662.67|12662.67|12656.81|12656.81|0
1712322900000|2024-04-05 13:15:00|12662.84|12662.84|12669.8|12669.8|12669.8|12669.8|12662.84|12662.84|0
1712323200000|2024-04-05 13:20:00|12668.83|12668.83|12679.04|12679.04|12679.11|12679.11|12667.93|12667.93|0
1712323500000|2024-04-05 13:25:00|12679.94|12679.94|12689|12689|12689|12689|12679.94|12679.94|0
1712323800000|2024-04-05 13:30:00|12686.05|12686.05|12685.26|12685.26|12693.16|12693.16|12682.93|12682.93|0
1712324100000|2024-04-05 13:35:00|12686.22|12686.22|12671.4|12671.4|12689.46|12689.46|12669.63|12669.63|0
1712324400000|2024-04-05 13:40:00|12669.94|12669.94|12680.12|12680.12|12683.07|12683.07|12664.22|12664.22|0
1712324700000|2024-04-05 13:45:00|12679.5|12679.5|12655.22|12655.22|12679.5|12679.5|12655.22|12655.22|0
1712325000000|2024-04-05 13:50:00|12654.49|12654.49|12668.95|12668.95|12668.95|12668.95|12654.49|12654.49|0
1712325300000|2024-04-05 13:55:00|12669.4|12669.4|12662.69|12662.69|12677.23|12677.23|12662.69|12662.69|0
1712325600000|2024-04-05 14:00:00|12661.96|12661.96|12650.08|12650.08|12662.69|12662.69|12649.35|12649.35|0
1712325900000|2024-04-05 14:05:00|12651.05|12651.05|12634.55|12634.55|12655.95|12655.95|12633.58|12633.58|0
1712326200000|2024-04-05 14:10:00|12635.67|12635.67|12653.27|12653.27|12654.62|12654.62|12635.67|12635.67|0
1712326500000|2024-04-05 14:15:00|12655.7|12655.7|12658.61|12658.61|12665.46|12665.46|12654.85|12654.85|0
1712326800000|2024-04-05 14:20:00|12658.16|12658.16|12658.76|12658.76|12660.17|12660.17|12657.05|12657.05|0
1712327100000|2024-04-05 14:25:00|12657.21|12657.21|12643.17|12643.17|12657.36|12657.36|12640.37|12640.37|0
1712327400000|2024-04-05 14:30:00|12643.9|12643.9|12664.27|12664.27|12664.27|12664.27|12642.2|12642.2|0
1712327700000|2024-04-05 14:35:00|12663.3|12663.3|12665.82|12665.82|12670.13|12670.13|12659.9|12659.9|0
1712328000000|2024-04-05 14:40:00|12666.72|12666.72|12654.34|12654.34|12667.69|12667.69|12653.61|12653.61|0
1712328300000|2024-04-05 14:45:00|12652.75|12652.75|12651.09|12651.09|12652.75|12652.75|12642.37|12642.37|0
1712328600000|2024-04-05 14:50:00|12652.05|12652.05|12651.46|12651.46|12653.61|12653.61|12648.72|12648.72|0
1712328900000|2024-04-05 14:55:00|12652.19|12652.19|12665.44|12665.44|12665.44|12665.44|12652.19|12652.19|0
1712329200000|2024-04-05 15:00:00|12664.99|12664.99|12675.28|12675.28|12675.28|12675.28|12663.45|12663.45|0
1712329500000|2024-04-05 15:05:00|12674.37|12674.37|12687.56|12687.56|12690.2|12690.2|12671.29|12671.29|0
1712329800000|2024-04-05 15:10:00|12687.1|12687.1|12678.92|12678.92|12690.68|12690.68|12678.92|12678.92|0
1712330100000|2024-04-05 15:15:00|12677.85|12677.85|12672.18|12672.18|12677.85|12677.85|12668.36|12668.36|0
1712330400000|2024-04-05 15:20:00|12672.41|12672.41|12671|12671|12673.67|12673.67|12670.48|12670.48|0
1712330700000|2024-04-05 15:25:00|12671.8|12671.8|12659.49|12659.49|12674.78|12674.78|12658.99|12658.99|0
1712560500000|2024-04-08 07:15:00|12670.69|12670.69|12656.65|12656.65|12670.69|12670.69|12651.25|12651.25|0
1712560800000|2024-04-08 07:20:00|12655.02|12655.02|12645.6|12645.6|12655.82|12655.82|12641.35|12641.35|0
1712561100000|2024-04-08 07:25:00|12644.63|12644.63|12636.11|12636.11|12645.02|12645.02|12630.83|12630.83|0
1712561400000|2024-04-08 07:30:00|12632.52|12632.52|12630.62|12630.62|12633.23|12633.23|12626.57|12626.57|0
1712561700000|2024-04-08 07:35:00|12631.07|12631.07|12641.86|12641.86|12641.86|12641.86|12627.78|12627.78|0
1712562000000|2024-04-08 07:40:00|12642.59|12642.59|12665.48|12665.48|12665.48|12665.48|12641.81|12641.81|0
1712562300000|2024-04-08 07:45:00|12664.13|12664.13|12676.32|12676.32|12676.32|12676.32|12664.13|12664.13|0
1712562600000|2024-04-08 07:50:00|12678.13|12678.13|12670.75|12670.75|12678.13|12678.13|12670.75|12670.75|0
1712562900000|2024-04-08 07:55:00|12670.02|12670.02|12674.2|12674.2|12678.18|12678.18|12668.32|12668.32|0
1712563200000|2024-04-08 08:00:00|12672.27|12672.27|12667.47|12667.47|12675.83|12675.83|12667.47|12667.47|0
1712563500000|2024-04-08 08:05:00|12666.74|12666.74|12671.34|12671.34|12671.67|12671.67|12666.74|12666.74|0
1712563800000|2024-04-08 08:10:00|12672.8|12672.8|12675|12675|12675|12675|12671.24|12671.24|0
1712564100000|2024-04-08 08:15:00|12675.81|12675.81|12669.62|12669.62|12676.26|12676.26|12666.95|12666.95|0
1712564400000|2024-04-08 08:20:00|12668.81|12668.81|12642.91|12642.91|12668.81|12668.81|12641.21|12641.21|0
1712564700000|2024-04-08 08:25:00|12641.11|12641.11|12648.38|12648.38|12648.38|12648.38|12640.37|12640.37|0
1712565000000|2024-04-08 08:30:00|12647.65|12647.65|12668.25|12668.25|12668.25|12668.25|12645.07|12645.07|0
1712565300000|2024-04-08 08:35:00|12670.68|12670.68|12694.43|12694.43|12694.43|12694.43|12670.68|12670.68|0
1712565600000|2024-04-08 08:40:00|12697.24|12697.24|12714.82|12714.82|12715.2|12715.2|12694.19|12694.19|0
1712565900000|2024-04-08 08:45:00|12715.63|12715.63|12715.38|12715.38|12719.32|12719.32|12714.47|12714.47|0
1712566200000|2024-04-08 08:50:00|12714.57|12714.57|12710.29|12710.29|12714.57|12714.57|12707.23|12707.23|0
1712566500000|2024-04-08 08:55:00|12708.93|12708.93|12700.09|12700.09|12708.93|12708.93|12699.27|12699.27|0
1712566800000|2024-04-08 09:00:00|12699.19|12699.19|12698.27|12698.27|12699.19|12699.19|12694.87|12694.87|0
1712567100000|2024-04-08 09:05:00|12697.46|12697.46|12682.19|12682.19|12697.46|12697.46|12680.34|12680.34|0
1712567400000|2024-04-08 09:10:00|12679.67|12679.67|12681|12681|12683.92|12683.92|12679.48|12679.48|0
1712567700000|2024-04-08 09:15:00|12679.46|12679.46|12672.78|12672.78|12679.46|12679.46|12672.78|12672.78|0
1712568000000|2024-04-08 09:20:00|12673.23|12673.23|12671.48|12671.48|12674.13|12674.13|12671.48|12671.48|0
1712568300000|2024-04-08 09:25:00|12672.29|12672.29|12686.5|12686.5|12687.48|12687.48|12672.29|12672.29|0
1712568600000|2024-04-08 09:30:00|12686.73|12686.73|12688.73|12688.73|12692.34|12692.34|12686.73|12686.73|0
1712568900000|2024-04-08 09:35:00|12690.08|12690.08|12725.91|12725.91|12725.91|12725.91|12690.08|12690.08|0
1712569200000|2024-04-08 09:40:00|12724.44|12724.44|12726.24|12726.24|12726.24|12726.24|12722.15|12722.15|0
1712569500000|2024-04-08 09:45:00|12725.43|12725.43|12731.87|12731.87|12731.87|12731.87|12724.32|12724.32|0
1712569800000|2024-04-08 09:50:00|12730.76|12730.76|12725.2|12725.2|12732.98|12732.98|12725.2|12725.2|0
1712570100000|2024-04-08 09:55:00|12724.47|12724.47|12726.36|12726.36|12726.36|12726.36|12718.7|12718.7|0
1712570400000|2024-04-08 10:00:00|12727.95|12727.95|12712|12712|12730.22|12730.22|12712|12712|0
1712570700000|2024-04-08 10:05:00|12711.39|12711.39|12703.79|12703.79|12711.39|12711.39|12703.79|12703.79|0
1712571000000|2024-04-08 10:10:00|12702.89|12702.89|12706.19|12706.19|12708.19|12708.19|12700.47|12700.47|0
1712571300000|2024-04-08 10:15:00|12705.46|12705.46|12710.03|12710.03|12710.03|12710.03|12705.46|12705.46|0
1712571600000|2024-04-08 10:20:00|12709.58|12709.58|12721.94|12721.94|12721.94|12721.94|12709.58|12709.58|0
1712571900000|2024-04-08 10:25:00|12721.04|12721.04|12719.13|12719.13|12721.04|12721.04|12716.07|12716.07|0
1712572200000|2024-04-08 10:30:00|12718.4|12718.4|12713.71|12713.71|12719.86|12719.86|12713.71|12713.71|0
1712572500000|2024-04-08 10:35:00|12715.06|12715.06|12714.7|12714.7|12717.28|12717.28|12714.7|12714.7|0
1712572800000|2024-04-08 10:40:00|12713.74|12713.74|12716.44|12716.44|12719.34|12719.34|12712.93|12712.93|0
1712573100000|2024-04-08 10:45:00|12714.22|12714.22|12718.53|12718.53|12718.53|12718.53|12712|12712|0
1712573400000|2024-04-08 10:50:00|12717.8|12717.8|12717.05|12717.05|12724.73|12724.73|12717.05|12717.05|0
1712573700000|2024-04-08 10:55:00|12713.55|12713.55|12713.55|12713.55|12713.55|12713.55|12712.29|12712.29|0
1712574000000|2024-04-08 11:00:00|12712.75|12712.75|12715.59|12715.59|12716.21|12716.21|12712.75|12712.75|0
1712574300000|2024-04-08 11:05:00|12716.94|12716.94|12721.42|12721.42|12721.42|12721.42|12714.69|12714.69|0
1712574600000|2024-04-08 11:10:00|12722.32|12722.32|12712.31|12712.31|12722.98|12722.98|12712.31|12712.31|0
1712574900000|2024-04-08 11:15:00|12711.5|12711.5|12712.63|12712.63|12712.63|12712.63|12711.22|12711.22|0
1712575200000|2024-04-08 11:20:00|12711.9|12711.9|12708.48|12708.48|12711.9|12711.9|12707.13|12707.13|0
1712575500000|2024-04-08 11:25:00|12710.71|12710.71|12713.3|12713.3|12713.3|12713.3|12710.71|12710.71|0
1712575800000|2024-04-08 11:30:00|12712.96|12712.96|12726.07|12726.07|12726.07|12726.07|12712.96|12712.96|0
1712576100000|2024-04-08 11:35:00|12726.98|12726.98|12721.08|12721.08|12726.98|12726.98|12721.08|12721.08|0
1712576400000|2024-04-08 11:40:00|12720.12|12720.12|12706.38|12706.38|12720.12|12720.12|12704.15|12704.15|0
1712576700000|2024-04-08 11:45:00|12706.83|12706.83|12715.48|12715.48|12716.59|12716.59|12706.83|12706.83|0
1712577000000|2024-04-08 11:50:00|12716.29|12716.29|12717.24|12717.24|12723.24|12723.24|12716.29|12716.29|0
1712577300000|2024-04-08 11:55:00|12714.41|12714.41|12722.24|12722.24|12723.35|12723.35|12714.41|12714.41|0
1712577600000|2024-04-08 12:00:00|12721.28|12721.28|12730.38|12730.38|12731.11|12731.11|12718.91|12718.91|0
1712577900000|2024-04-08 12:05:00|12729.57|12729.57|12734.96|12734.96|12737.84|12737.84|12728.46|12728.46|0
1712578200000|2024-04-08 12:10:00|12734.51|12734.51|12733.08|12733.08|12734.51|12734.51|12729.44|12729.44|0
1712578500000|2024-04-08 12:15:00|12733.81|12733.81|12753.93|12753.93|12758.03|12758.03|12733.81|12733.81|0
1712578800000|2024-04-08 12:20:00|12754.74|12754.74|12754.72|12754.72|12761.69|12761.69|12752.81|12752.81|0
1712579100000|2024-04-08 12:25:00|12753.99|12753.99|12745.92|12745.92|12753.99|12753.99|12745.92|12745.92|0
1712579400000|2024-04-08 12:30:00|12744.45|12744.45|12756.9|12756.9|12757.64|12757.64|12739.85|12739.85|0
1712579700000|2024-04-08 12:35:00|12756.17|12756.17|12749.14|12749.14|12756.17|12756.17|12747.45|12747.45|0
1712580000000|2024-04-08 12:40:00|12749.87|12749.87|12761.75|12761.75|12764.93|12764.93|12746.89|12746.89|0
1712580300000|2024-04-08 12:45:00|12759.89|12759.89|12769.24|12769.24|12770.58|12770.58|12759.64|12759.64|0
1712580600000|2024-04-08 12:50:00|12769.97|12769.97|12773.44|12773.44|12774.14|12774.14|12769.7|12769.7|0
1712580900000|2024-04-08 12:55:00|12771.97|12771.97|12764.97|12764.97|12776.34|12776.34|12762.36|12762.36|0
1712581200000|2024-04-08 13:00:00|12766.08|12766.08|12769.26|12769.26|12769.26|12769.26|12764.82|12764.82|0
1712581500000|2024-04-08 13:05:00|12768.81|12768.81|12772.42|12772.42|12775.12|12775.12|12768.15|12768.15|0
1712581800000|2024-04-08 13:10:00|12773.38|12773.38|12781.25|12781.25|12781.25|12781.25|12773.38|12773.38|0
1712582100000|2024-04-08 13:15:00|12781.98|12781.98|12784.27|12784.27|12792.59|12792.59|12781.98|12781.98|0
1712582400000|2024-04-08 13:20:00|12785|12785|12793.38|12793.38|12793.38|12793.38|12785|12785|0
1712582700000|2024-04-08 13:25:00|12794.34|12794.34|12784.13|12784.13|12795.03|12795.03|12783.4|12783.4|0
1712583000000|2024-04-08 13:30:00|12784.87|12784.87|12778.56|12778.56|12787.56|12787.56|12778.56|12778.56|0
1712583300000|2024-04-08 13:35:00|12780.03|12780.03|12788.81|12788.81|12790.96|12790.96|12777.9|12777.9|0
1712583600000|2024-04-08 13:40:00|12788|12788|12780|12780|12788|12788|12777.54|12777.54|0
1712583900000|2024-04-08 13:45:00|12784.26|12784.26|12789.72|12789.72|12790.37|12790.37|12784.26|12784.26|0
1712584200000|2024-04-08 13:50:00|12788.76|12788.76|12795.01|12795.01|12795.82|12795.82|12776.45|12776.45|0
1712584500000|2024-04-08 13:55:00|12795.91|12795.91|12785.78|12785.78|12797.37|12797.37|12785.78|12785.78|0
1712584800000|2024-04-08 14:00:00|12785.04|12785.04|12773.07|12773.07|12785.5|12785.5|12772.62|12772.62|0
1712585100000|2024-04-08 14:05:00|12772.33|12772.33|12771.09|12771.09|12780.23|12780.23|12766.89|12766.89|0
1712585400000|2024-04-08 14:10:00|12770.64|12770.64|12761.67|12761.67|12770.64|12770.64|12755.59|12755.59|0
1712585700000|2024-04-08 14:15:00|12762.79|12762.79|12777.23|12777.23|12779.06|12779.06|12762.79|12762.79|0
1712586000000|2024-04-08 14:20:00|12777.68|12777.68|12780.85|12780.85|12780.85|12780.85|12774.41|12774.41|0
1712586300000|2024-04-08 14:25:00|12783.07|12783.07|12794.62|12794.62|12799.83|12799.83|12783.07|12783.07|0
1712586600000|2024-04-08 14:30:00|12794.27|12794.27|12809.51|12809.51|12809.51|12809.51|12792.35|12792.35|0
1712586900000|2024-04-08 14:35:00|12808.78|12808.78|12791.04|12791.04|12809.74|12809.74|12789.46|12789.46|0
1712587200000|2024-04-08 14:40:00|12791.85|12791.85|12791.79|12791.79|12792.3|12792.3|12789.59|12789.59|0
1712587500000|2024-04-08 14:45:00|12790.82|12790.82|12800.25|12800.25|12800.25|12800.25|12787.74|12787.74|0
1712587800000|2024-04-08 14:50:00|12799.29|12799.29|12787.75|12787.75|12799.29|12799.29|12785.03|12785.03|0
1712588100000|2024-04-08 14:55:00|12787.02|12787.02|12776.85|12776.85|12787.02|12787.02|12775.09|12775.09|0
1712588400000|2024-04-08 15:00:00|12777.3|12777.3|12780.96|12780.96|12781.26|12781.26|12776.16|12776.16|0
1712588700000|2024-04-08 15:05:00|12783.49|12783.49|12788.8|12788.8|12791.06|12791.06|12777.14|12777.14|0
1712589000000|2024-04-08 15:10:00|12789.91|12789.91|12781.24|12781.24|12790.65|12790.65|12780.02|12780.02|0
1712589300000|2024-04-08 15:15:00|12780.79|12780.79|12769.19|12769.19|12780.79|12780.79|12769.19|12769.19|0
1712589600000|2024-04-08 15:20:00|12768.74|12768.74|12761.16|12761.16|12770.24|12770.24|12761.16|12761.16|0
1712589900000|2024-04-08 15:25:00|12761.89|12761.89|12757.27|12757.27|12765.04|12765.04|12756.54|12756.54|0
1712646900000|2024-04-09 07:15:00|12617.54|12617.54|12627.67|12627.67|12627.67|12627.67|12617.54|12617.54|0
1712647200000|2024-04-09 07:20:00|12628.57|12628.57|12639.66|12639.66|12639.66|12639.66|12628.57|12628.57|0
1712647500000|2024-04-09 07:25:00|12638.85|12638.85|12632.93|12632.93|12638.85|12638.85|12627.64|12627.64|0
1712647800000|2024-04-09 07:30:00|12632.12|12632.12|12637.6|12637.6|12639.97|12639.97|12626.17|12626.17|0
1712648100000|2024-04-09 07:35:00|12638.22|12638.22|12632.81|12632.81|12638.22|12638.22|12632.35|12632.35|0
1712648400000|2024-04-09 07:40:00|12634.27|12634.27|12636.19|12636.19|12637.15|12637.15|12632.64|12632.64|0
1712648700000|2024-04-09 07:45:00|12637.8|12637.8|12646.02|12646.02|12649.27|12649.27|12637.8|12637.8|0
1712649000000|2024-04-09 07:50:00|12646.47|12646.47|12645.97|12645.97|12646.47|12646.47|12644.38|12644.38|0
1712649300000|2024-04-09 07:55:00|12644.36|12644.36|12639.76|12639.76|12646.32|12646.32|12639.03|12639.03|0
1712649600000|2024-04-09 08:00:00|12638.3|12638.3|12642.68|12642.68|12643.13|12643.13|12632.91|12632.91|0
1712649900000|2024-04-09 08:05:00|12641.72|12641.72|12641.56|12641.56|12642.37|12642.37|12640.02|12640.02|0
1712650200000|2024-04-09 08:10:00|12640.75|12640.75|12642.73|12642.73|12642.73|12642.73|12639.14|12639.14|0
1712650500000|2024-04-09 08:15:00|12643.54|12643.54|12640.03|12640.03|12643.54|12643.54|12638.77|12638.77|0
1712650800000|2024-04-09 08:20:00|12640.99|12640.99|12631.41|12631.41|12644.57|12644.57|12631.41|12631.41|0
1712651100000|2024-04-09 08:25:00|12631.86|12631.86|12633.16|12633.16|12633.85|12633.85|12631.86|12631.86|0
1712651400000|2024-04-09 08:30:00|12633.9|12633.9|12641.06|12641.06|12641.06|12641.06|12633.9|12633.9|0
1712651700000|2024-04-09 08:35:00|12641.52|12641.52|12648.76|12648.76|12649.9|12649.9|12641.52|12641.52|0
1712652000000|2024-04-09 08:40:00|12649.57|12649.57|12643.52|12643.52|12649.57|12649.57|12640.58|12640.58|0
1712652300000|2024-04-09 08:45:00|12643.97|12643.97|12636.14|12636.14|12643.97|12643.97|12631.93|12631.93|0
1712652600000|2024-04-09 08:50:00|12637.04|12637.04|12639.09|12639.09|12639.09|12639.09|12637.04|12637.04|0
1712652900000|2024-04-09 08:55:00|12639.89|12639.89|12640.51|12640.51|12640.51|12640.51|12638.08|12638.08|0
1712653200000|2024-04-09 09:00:00|12641.32|12641.32|12656.93|12656.93|12656.93|12656.93|12641.32|12641.32|0
1712653500000|2024-04-09 09:05:00|12656.48|12656.48|12664.24|12664.24|12665.7|12665.7|12656.48|12656.48|0
1712653800000|2024-04-09 09:10:00|12663.34|12663.34|12660.89|12660.89|12663.34|12663.34|12660.77|12660.77|0
1712654100000|2024-04-09 09:15:00|12657.79|12657.79|12680.46|12680.46|12680.46|12680.46|12657.71|12657.71|0
1712654400000|2024-04-09 09:20:00|12680.91|12680.91|12687.19|12687.19|12687.19|12687.19|12678.91|12678.91|0
1712654700000|2024-04-09 09:25:00|12685.12|12685.12|12684.45|12684.45|12688.15|12688.15|12684.45|12684.45|0
1712655000000|2024-04-09 09:30:00|12686.92|12686.92|12687.05|12687.05|12688.46|12688.46|12686.92|12686.92|0
1712655300000|2024-04-09 09:35:00|12684.58|12684.58|12687.16|12687.16|12688.34|12688.34|12684.58|12684.58|0
1712655600000|2024-04-09 09:40:00|12687.89|12687.89|12684.24|12684.24|12692.21|12692.21|12684.24|12684.24|0
1712655900000|2024-04-09 09:45:00|12683.51|12683.51|12680.46|12680.46|12683.96|12683.96|12674.07|12674.07|0
1712656200000|2024-04-09 09:50:00|12681.92|12681.92|12674.9|12674.9|12683.34|12683.34|12669.88|12669.88|0
1712656500000|2024-04-09 09:55:00|12675.35|12675.35|12674.68|12674.68|12678.08|12678.08|12673.09|12673.09|0
1712656800000|2024-04-09 10:00:00|12673.95|12673.95|12672.31|12672.31|12676.29|12676.29|12662.29|12662.29|0
1712657100000|2024-04-09 10:05:00|12672.76|12672.76|12678.44|12678.44|12678.44|12678.44|12670.85|12670.85|0
1712657400000|2024-04-09 10:10:00|12677.48|12677.48|12690.57|12690.57|12690.57|12690.57|12677.48|12677.48|0
1712657700000|2024-04-09 10:15:00|12689.67|12689.67|12683|12683|12690.78|12690.78|12682.55|12682.55|0
1712658000000|2024-04-09 10:20:00|12683.45|12683.45|12679.1|12679.1|12684.07|12684.07|12677.84|12677.84|0
1712658300000|2024-04-09 10:25:00|12680.79|12680.79|12679.95|12679.95|12681.94|12681.94|12679.95|12679.95|0
1712658600000|2024-04-09 10:30:00|12678.77|12678.77|12671.05|12671.05|12678.77|12678.77|12665.28|12665.28|0
1712658900000|2024-04-09 10:35:00|12669.59|12669.59|12653.57|12653.57|12669.59|12669.59|12652.82|12652.82|0
1712659200000|2024-04-09 10:40:00|12654.53|12654.53|12660.46|12660.46|12660.46|12660.46|12654.53|12654.53|0
1712659500000|2024-04-09 10:45:00|12660.01|12660.01|12664.3|12664.3|12664.3|12664.3|12660.01|12660.01|0
1712659800000|2024-04-09 10:50:00|12665.2|12665.2|12674.25|12674.25|12674.25|12674.25|12665.2|12665.2|0
1712660100000|2024-04-09 10:55:00|12673|12673|12683.95|12683.95|12683.95|12683.95|12671.98|12671.98|0
1712660400000|2024-04-09 11:00:00|12685.3|12685.3|12699.3|12699.3|12699.3|12699.3|12685.3|12685.3|0
1712660700000|2024-04-09 11:05:00|12698.11|12698.11|12708.43|12708.43|12708.43|12708.43|12698|12698|0
1712661000000|2024-04-09 11:10:00|12710.02|12710.02|12712|12712|12712|12712|12707.19|12707.19|0
1712661300000|2024-04-09 11:15:00|12711.09|12711.09|12699.87|12699.87|12711.09|12711.09|12699.87|12699.87|0
1712661600000|2024-04-09 11:20:00|12700.6|12700.6|12714.67|12714.67|12714.67|12714.67|12700.6|12700.6|0
1712661900000|2024-04-09 11:25:00|12713.32|12713.32|12713.82|12713.82|12715.38|12715.38|12713.32|12713.32|0
1712662200000|2024-04-09 11:30:00|12714.55|12714.55|12720.42|12720.42|12721.67|12721.67|12714.55|12714.55|0
1712662500000|2024-04-09 11:35:00|12719.45|12719.45|12695.31|12695.31|12719.45|12719.45|12694.07|12694.07|0
1712662800000|2024-04-09 11:40:00|12695.76|12695.76|12689.78|12689.78|12695.76|12695.76|12689.33|12689.33|0
1712663100000|2024-04-09 11:45:00|12690.74|12690.74|12689.48|12689.48|12690.74|12690.74|12689.03|12689.03|0
1712663400000|2024-04-09 11:50:00|12690.6|12690.6|12691.72|12691.72|12693.04|12693.04|12688.29|12688.29|0
1712663700000|2024-04-09 11:55:00|12690.99|12690.99|12693.87|12693.87|12693.87|12693.87|12688.02|12688.02|0
1712664000000|2024-04-09 12:00:00|12691.55|12691.55|12697.31|12697.31|12697.31|12697.31|12688.99|12688.99|0
1712664300000|2024-04-09 12:05:00|12698.04|12698.04|12697.71|12697.71|12703.09|12703.09|12697.71|12697.71|0
1712664600000|2024-04-09 12:10:00|12696.3|12696.3|12697.05|12697.05|12697.05|12697.05|12694.1|12694.1|0
1712664900000|2024-04-09 12:15:00|12698.02|12698.02|12702.96|12702.96|12703.58|12703.58|12698.02|12698.02|0
1712665200000|2024-04-09 12:20:00|12702.51|12702.51|12697.63|12697.63|12702.51|12702.51|12697.18|12697.18|0
1712665500000|2024-04-09 12:25:00|12696.16|12696.16|12696.22|12696.22|12696.22|12696.22|12694.3|12694.3|0
1712665800000|2024-04-09 12:30:00|12695.77|12695.77|12699.21|12699.21|12699.21|12699.21|12695.77|12695.77|0
1712666100000|2024-04-09 12:35:00|12698.76|12698.76|12675.37|12675.37|12698.76|12698.76|12674.35|12674.35|0
1712666400000|2024-04-09 12:40:00|12674.25|12674.25|12679.17|12679.17|12679.17|12679.17|12669.69|12669.69|0
1712666700000|2024-04-09 12:45:00|12680.28|12680.28|12680.45|12680.45|12682.04|12682.04|12676.94|12676.94|0
1712667000000|2024-04-09 12:50:00|12680.9|12680.9|12673.43|12673.43|12680.9|12680.9|12672.7|12672.7|0
1712667300000|2024-04-09 12:55:00|12671.84|12671.84|12671.21|12671.21|12672.68|12672.68|12670.25|12670.25|0
1712667600000|2024-04-09 13:00:00|12670.03|12670.03|12664.09|12664.09|12670.03|12670.03|12663.48|12663.48|0
1712667900000|2024-04-09 13:05:00|12663.64|12663.64|12658.83|12658.83|12663.64|12663.64|12658.83|12658.83|0
1712668200000|2024-04-09 13:10:00|12659.56|12659.56|12662.97|12662.97|12662.97|12662.97|12659.56|12659.56|0
1712668500000|2024-04-09 13:15:00|12662|12662|12651.44|12651.44|12662|12662|12649.12|12649.12|0
1712668800000|2024-04-09 13:20:00|12652.25|12652.25|12651.01|12651.01|12652.25|12652.25|12648.47|12648.47|0
1712669100000|2024-04-09 13:25:00|12651.82|12651.82|12673.36|12673.36|12673.81|12673.81|12651.82|12651.82|0
1712669400000|2024-04-09 13:30:00|12671.77|12671.77|12671.82|12671.82|12671.82|12671.82|12666.96|12666.96|0
1712669700000|2024-04-09 13:35:00|12672.78|12672.78|12677.76|12677.76|12677.76|12677.76|12672.36|12672.36|0
1712670000000|2024-04-09 13:40:00|12681.41|12681.41|12673.31|12673.31|12687.05|12687.05|12670.51|12670.51|0
1712670300000|2024-04-09 13:45:00|12672.5|12672.5|12662.56|12662.56|12672.5|12672.5|12662.56|12662.56|0
1712670600000|2024-04-09 13:50:00|12661.83|12661.83|12642.47|12642.47|12661.83|12661.83|12642.47|12642.47|0
1712670900000|2024-04-09 13:55:00|12641.66|12641.66|12646.82|12646.82|12646.82|12646.82|12632.87|12632.87|0
1712671200000|2024-04-09 14:00:00|12647.56|12647.56|12667.67|12667.67|12667.67|12667.67|12647.56|12647.56|0
1712671500000|2024-04-09 14:05:00|12663.61|12663.61|12668.64|12668.64|12668.64|12668.64|12662.49|12662.49|0
1712671800000|2024-04-09 14:10:00|12669.43|12669.43|12663.25|12663.25|12669.43|12669.43|12657.68|12657.68|0
1712672100000|2024-04-09 14:15:00|12662.44|12662.44|12668.15|12668.15|12669.81|12669.81|12662.44|12662.44|0
1712672400000|2024-04-09 14:20:00|12668.89|12668.89|12673.81|12673.81|12674.94|12674.94|12668.15|12668.15|0
1712672700000|2024-04-09 14:25:00|12674.99|12674.99|12670.8|12670.8|12676.53|12676.53|12670.8|12670.8|0
1712673000000|2024-04-09 14:30:00|12670|12670|12654.85|12654.85|12670|12670|12654.85|12654.85|0
1712673300000|2024-04-09 14:35:00|12654.4|12654.4|12625.16|12625.16|12654.4|12654.4|12625.16|12625.16|0
1712673600000|2024-04-09 14:40:00|12624.71|12624.71|12607.77|12607.77|12625.4|12625.4|12603.99|12603.99|0
1712673900000|2024-04-09 14:45:00|12606.87|12606.87|12589.07|12589.07|12607.68|12607.68|12586.85|12586.85|0
1712674200000|2024-04-09 14:50:00|12591.27|12591.27|12582.46|12582.46|12591.27|12591.27|12581.28|12581.28|0
1712674500000|2024-04-09 14:55:00|12581.73|12581.73|12606.21|12606.21|12606.21|12606.21|12580.83|12580.83|0
1712674800000|2024-04-09 15:00:00|12606.66|12606.66|12601.82|12601.82|12607.78|12607.78|12597.45|12597.45|0
1712675100000|2024-04-09 15:05:00|12603|12603|12619.8|12619.8|12619.8|12619.8|12603|12603|0
1712675400000|2024-04-09 15:10:00|12618.84|12618.84|12605.53|12605.53|12619.65|12619.65|12605.53|12605.53|0
1712675700000|2024-04-09 15:15:00|12605.08|12605.08|12611.92|12611.92|12612.47|12612.47|12605.08|12605.08|0
1712676000000|2024-04-09 15:20:00|12613.51|12613.51|12619.71|12619.71|12620.28|12620.28|12611.17|12611.17|0
1712676300000|2024-04-09 15:25:00|12620.16|12620.16|12619.74|12619.74|12628.7|12628.7|12618.84|12618.84|0
1712733300000|2024-04-10 07:15:00|12756.84|12756.84|12753.29|12753.29|12756.84|12756.84|12744.44|12744.44|0
1712733600000|2024-04-10 07:20:00|12754.25|12754.25|12761.22|12761.22|12763.8|12763.8|12754.25|12754.25|0
1712733900000|2024-04-10 07:25:00|12760.77|12760.77|12785.55|12785.55|12786.45|12786.45|12759.31|12759.31|0
1712734200000|2024-04-10 07:30:00|12787.47|12787.47|12788.93|12788.93|12791.44|12791.44|12782.15|12782.15|0
1712734500000|2024-04-10 07:35:00|12789.66|12789.66|12787.27|12787.27|12797.31|12797.31|12787.27|12787.27|0
1712734800000|2024-04-10 07:40:00|12786.46|12786.46|12796.46|12796.46|12797.43|12797.43|12785.89|12785.89|0
1712735100000|2024-04-10 07:45:00|12798.88|12798.88|12801.72|12801.72|12801.72|12801.72|12796.42|12796.42|0
1712735400000|2024-04-10 07:50:00|12802.68|12802.68|12797.05|12797.05|12802.68|12802.68|12797.05|12797.05|0
1712735700000|2024-04-10 07:55:00|12798.01|12798.01|12778.67|12778.67|12798.01|12798.01|12778.67|12778.67|0
1712736000000|2024-04-10 08:00:00|12776.75|12776.75|12779.44|12779.44|12780.4|12780.4|12776.06|12776.06|0
1712736300000|2024-04-10 08:05:00|12781.03|12781.03|12771.79|12771.79|12782.73|12782.73|12771.79|12771.79|0
1712736600000|2024-04-10 08:10:00|12773.33|12773.33|12772.77|12772.77|12774.24|12774.24|12772.77|12772.77|0
1712736900000|2024-04-10 08:15:00|12769.61|12769.61|12761.75|12761.75|12769.61|12769.61|12760.29|12760.29|0
1712737200000|2024-04-10 08:20:00|12760.14|12760.14|12756.41|12756.41|12766.96|12766.96|12756.41|12756.41|0
1712737500000|2024-04-10 08:25:00|12755.05|12755.05|12747.02|12747.02|12756.98|12756.98|12743.84|12743.84|0
1712737800000|2024-04-10 08:30:00|12744.79|12744.79|12741|12741|12750.23|12750.23|12741|12741|0
1712738100000|2024-04-10 08:35:00|12740.1|12740.1|12741.83|12741.83|12742.06|12742.06|12735.96|12735.96|0
1712738400000|2024-04-10 08:40:00|12742.73|12742.73|12743.41|12743.41|12744.14|12744.14|12742.73|12742.73|0
1712738700000|2024-04-10 08:45:00|12742.06|12742.06|12739.36|12739.36|12742.06|12742.06|12736.18|12736.18|0
1712739000000|2024-04-10 08:50:00|12740.1|12740.1|12744.09|12744.09|12744.54|12744.54|12738.74|12738.74|0
1712739300000|2024-04-10 08:55:00|12745|12745|12741.55|12741.55|12745|12745|12740.81|12740.81|0
1712739600000|2024-04-10 09:00:00|12742|12742|12744.19|12744.19|12745.45|12745.45|12741.37|12741.37|0
1712739900000|2024-04-10 09:05:00|12747.7|12747.7|12757.3|12757.3|12758.26|12758.26|12747.7|12747.7|0
1712740200000|2024-04-10 09:10:00|12758.2|12758.2|12767.52|12767.52|12768.42|12768.42|12758.2|12758.2|0
1712740500000|2024-04-10 09:15:00|12768.42|12768.42|12767.35|12767.35|12768.42|12768.42|12765.43|12765.43|0
1712740800000|2024-04-10 09:20:00|12768.25|12768.25|12779.92|12779.92|12782.18|12782.18|12768.25|12768.25|0
1712741100000|2024-04-10 09:25:00|12777.79|12777.79|12777.75|12777.75|12779.58|12779.58|12775.5|12775.5|0
1712741400000|2024-04-10 09:30:00|12779.22|12779.22|12775.99|12775.99|12779.5|12779.5|12775.54|12775.54|0
1712741700000|2024-04-10 09:35:00|12774.38|12774.38|12772.91|12772.91|12774.38|12774.38|12770.01|12770.01|0
1712742000000|2024-04-10 09:40:00|12771.32|12771.32|12768.63|12768.63|12772.33|12772.33|12768.63|12768.63|0
1712742300000|2024-04-10 09:45:00|12770.27|12770.27|12777.82|12777.82|12777.82|12777.82|12770.27|12770.27|0
1712742600000|2024-04-10 09:50:00|12779.75|12779.75|12770.61|12770.61|12781|12781|12769.99|12769.99|0
1712742900000|2024-04-10 09:55:00|12772.53|12772.53|12774.66|12774.66|12775.55|12775.55|12772.53|12772.53|0
1712743200000|2024-04-10 10:00:00|12772.23|12772.23|12775|12775|12775|12775|12769.47|12769.47|0
1712743500000|2024-04-10 10:05:00|12774.04|12774.04|12774.7|12774.7|12774.7|12774.7|12772.69|12772.69|0
1712743800000|2024-04-10 10:10:00|12775.43|12775.43|12784.53|12784.53|12786.58|12786.58|12775.43|12775.43|0
1712744100000|2024-04-10 10:15:00|12785.26|12785.26|12773.57|12773.57|12786.51|12786.51|12770.37|12770.37|0
1712744400000|2024-04-10 10:20:00|12772.11|12772.11|12775.29|12775.29|12780.06|12780.06|12770.57|12770.57|0
1712744700000|2024-04-10 10:25:00|12773.7|12773.7|12771.95|12771.95|12773.7|12773.7|12771.5|12771.5|0
1712745000000|2024-04-10 10:30:00|12772.69|12772.69|12781.2|12781.2|12781.65|12781.65|12772.69|12772.69|0
1712745300000|2024-04-10 10:35:00|12780.75|12780.75|12768.89|12768.89|12780.75|12780.75|12768.89|12768.89|0
1712745600000|2024-04-10 10:40:00|12769.79|12769.79|12771.51|12771.51|12773.88|12773.88|12769.79|12769.79|0
1712745900000|2024-04-10 10:45:00|12772.42|12772.42|12769.7|12769.7|12775.25|12775.25|12766.4|12766.4|0
1712746200000|2024-04-10 10:50:00|12771.29|12771.29|12770.87|12770.87|12771.29|12771.29|12768.11|12768.11|0
1712746500000|2024-04-10 10:55:00|12771.6|12771.6|12771.14|12771.14|12775.99|12775.99|12770.41|12770.41|0
1712746800000|2024-04-10 11:00:00|12768.89|12768.89|12774.72|12774.72|12776.76|12776.76|12768.89|12768.89|0
1712747100000|2024-04-10 11:05:00|12775.53|12775.53|12784.56|12784.56|12784.56|12784.56|12775.12|12775.12|0
1712747400000|2024-04-10 11:10:00|12784.11|12784.11|12784.11|12784.11|12784.11|12784.11|12784.11|12784.11|0
1712747700000|2024-04-10 11:15:00|12784.84|12784.84|12802.11|12802.11|12802.11|12802.11|12784.84|12784.84|0
1712748000000|2024-04-10 11:20:00|12802.22|12802.22|12806.73|12806.73|12810.76|12810.76|12800.59|12800.59|0
1712748300000|2024-04-10 11:25:00|12806.28|12806.28|12817.21|12817.21|12818.73|12818.73|12805.67|12805.67|0
1712748600000|2024-04-10 11:30:00|12817.67|12817.67|12821.65|12821.65|12825.4|12825.4|12817.67|12817.67|0
1712748900000|2024-04-10 11:35:00|12822.76|12822.76|12823.4|12823.4|12827.89|12827.89|12822.76|12822.76|0
1712749200000|2024-04-10 11:40:00|12822.44|12822.44|12816.96|12816.96|12822.44|12822.44|12815.27|12815.27|0
1712749500000|2024-04-10 11:45:00|12817.41|12817.41|12812.68|12812.68|12819.14|12819.14|12812.22|12812.22|0
1712749800000|2024-04-10 11:50:00|12811.94|12811.94|12813.11|12813.11|12813.92|12813.92|12811.94|12811.94|0
1712750100000|2024-04-10 11:55:00|12812.66|12812.66|12810.71|12810.71|12814.25|12814.25|12808.82|12808.82|0
1712750400000|2024-04-10 12:00:00|12808.8|12808.8|12813.21|12813.21|12813.21|12813.21|12807.99|12807.99|0
1712750700000|2024-04-10 12:05:00|12815.53|12815.53|12816.43|12816.43|12817.89|12817.89|12814.62|12814.62|0
1712751000000|2024-04-10 12:10:00|12815.98|12815.98|12835.11|12835.11|12835.11|12835.11|12815.98|12815.98|0
1712751300000|2024-04-10 12:15:00|12834.38|12834.38|12848.06|12848.06|12849.02|12849.02|12832.13|12832.13|0
1712751600000|2024-04-10 12:20:00|12849.02|12849.02|12850.08|12850.08|12851.62|12851.62|12845.08|12845.08|0
1712751900000|2024-04-10 12:25:00|12847.99|12847.99|12883.77|12883.77|12896.15|12896.15|12847.99|12847.99|0
1712752200000|2024-04-10 12:30:00|12877.71|12877.71|12767.45|12767.45|12877.71|12877.71|12745.93|12745.93|0
1712752500000|2024-04-10 12:35:00|12766.58|12766.58|12739.85|12739.85|12778.49|12778.49|12739.11|12739.11|0
1712752800000|2024-04-10 12:40:00|12740.76|12740.76|12708.12|12708.12|12740.76|12740.76|12702.07|12702.07|0
1712753100000|2024-04-10 12:45:00|12704.68|12704.68|12702.26|12702.26|12725.23|12725.23|12696.97|12696.97|0
1712753400000|2024-04-10 12:50:00|12698.25|12698.25|12642.85|12642.85|12698.25|12698.25|12642.85|12642.85|0
1712753700000|2024-04-10 12:55:00|12641.5|12641.5|12642.66|12642.66|12649.58|12649.58|12637.74|12637.74|0
1712754000000|2024-04-10 13:00:00|12644.73|12644.73|12628.36|12628.36|12648.99|12648.99|12621.9|12621.9|0
1712754300000|2024-04-10 13:05:00|12629.33|12629.33|12601.46|12601.46|12632.83|12632.83|12597.4|12597.4|0
1712754600000|2024-04-10 13:10:00|12601.69|12601.69|12600.52|12600.52|12614.09|12614.09|12598.56|12598.56|0
1712754900000|2024-04-10 13:15:00|12602.12|12602.12|12608.48|12608.48|12612.33|12612.33|12600.59|12600.59|0
1712755200000|2024-04-10 13:20:00|12607.52|12607.52|12596.27|12596.27|12607.52|12607.52|12595.66|12595.66|0
1712755500000|2024-04-10 13:25:00|12595.24|12595.24|12539|12539|12602.2|12602.2|12538.1|12538.1|0
1712755800000|2024-04-10 13:30:00|12533.23|12533.23|12528.2|12528.2|12546.14|12546.14|12512.41|12512.41|0
1712756100000|2024-04-10 13:35:00|12529.82|12529.82|12493.91|12493.91|12542.02|12542.02|12484.9|12484.9|0
1712756400000|2024-04-10 13:40:00|12492.2|12492.2|12477.88|12477.88|12492.2|12492.2|12450.74|12450.74|0
1712756700000|2024-04-10 13:45:00|12476.62|12476.62|12448.59|12448.59|12476.62|12476.62|12445.19|12445.19|0
1712757000000|2024-04-10 13:50:00|12450.21|12450.21|12488.78|12488.78|12490.49|12490.49|12450.21|12450.21|0
1712757300000|2024-04-10 13:55:00|12487.32|12487.32|12493.3|12493.3|12502.52|12502.52|12481.69|12481.69|0
1712757600000|2024-04-10 14:00:00|12493.18|12493.18|12474.37|12474.37|12510.82|12510.82|12474.37|12474.37|0
1712757900000|2024-04-10 14:05:00|12475.1|12475.1|12535.69|12535.69|12535.69|12535.69|12472.12|12472.12|0
1712758200000|2024-04-10 14:10:00|12532.21|12532.21|12503.92|12503.92|12536.26|12536.26|12503.92|12503.92|0
1712758500000|2024-04-10 14:15:00|12503.11|12503.11|12541.05|12541.05|12541.05|12541.05|12503.05|12503.05|0
1712758800000|2024-04-10 14:20:00|12539.12|12539.12|12545.19|12545.19|12548.81|12548.81|12538.67|12538.67|0
1712759100000|2024-04-10 14:25:00|12548.37|12548.37|12527.7|12527.7|12552.43|12552.43|12527.7|12527.7|0
1712759400000|2024-04-10 14:30:00|12526.96|12526.96|12537.72|12537.72|12539.19|12539.19|12521.03|12521.03|0
1712759700000|2024-04-10 14:35:00|12538.29|12538.29|12536.27|12536.27|12546.74|12546.74|12535.47|12535.47|0
1712760000000|2024-04-10 14:40:00|12535.82|12535.82|12534.48|12534.48|12538.25|12538.25|12530.89|12530.89|0
1712760300000|2024-04-10 14:45:00|12536.41|12536.41|12513.48|12513.48|12536.76|12536.76|12512.27|12512.27|0
1712760600000|2024-04-10 14:50:00|12514.21|12514.21|12477.47|12477.47|12516.42|12516.42|12476.74|12476.74|0
1712760900000|2024-04-10 14:55:00|12477.92|12477.92|12475.96|12475.96|12479.08|12479.08|12461.27|12461.27|0
1712761200000|2024-04-10 15:00:00|12476.86|12476.86|12465.25|12465.25|12476.86|12476.86|12461.81|12461.81|0
1712761500000|2024-04-10 15:05:00|12465.7|12465.7|12453.65|12453.65|12466.85|12466.85|12452.02|12452.02|0
1712761800000|2024-04-10 15:10:00|12454.76|12454.76|12478.53|12478.53|12478.53|12478.53|12451.81|12451.81|0
1712762100000|2024-04-10 15:15:00|12479.43|12479.43|12469.37|12469.37|12482.47|12482.47|12469.37|12469.37|0
1712762400000|2024-04-10 15:20:00|12470.96|12470.96|12459.34|12459.34|12472.22|12472.22|12459.25|12459.25|0
1712762700000|2024-04-10 15:25:00|12460.73|12460.73|12471.3|12471.3|12471.3|12471.3|12460.73|12460.73|0
1712819700000|2024-04-11 07:15:00|12507|12507|12508.59|12508.59|12512.54|12512.54|12505.74|12505.74|0
1712820000000|2024-04-11 07:20:00|12509.4|12509.4|12526.57|12526.57|12529.68|12529.68|12509.4|12509.4|0
1712820300000|2024-04-11 07:25:00|12522.11|12522.11|12511.56|12511.56|12525.72|12525.72|12508.97|12508.97|0
1712820600000|2024-04-11 07:30:00|12512.46|12512.46|12516.85|12516.85|12521.73|12521.73|12507.95|12507.95|0
1712820900000|2024-04-11 07:35:00|12512.85|12512.85|12495.72|12495.72|12512.85|12512.85|12495.22|12495.22|0
1712821200000|2024-04-11 07:40:00|12494.02|12494.02|12489.96|12489.96|12494.09|12494.09|12489.96|12489.96|0
1712821500000|2024-04-11 07:45:00|12489|12489|12496.9|12496.9|12498.98|12498.98|12489|12489|0
1712821800000|2024-04-11 07:50:00|12498.49|12498.49|12496.58|12496.58|12498.49|12498.49|12491.98|12491.98|0
1712822100000|2024-04-11 07:55:00|12495.23|12495.23|12498.41|12498.41|12498.41|12498.41|12495.23|12495.23|0
1712822400000|2024-04-11 08:00:00|12497.68|12497.68|12487.86|12487.86|12497.68|12497.68|12486.68|12486.68|0
1712822700000|2024-04-11 08:05:00|12491.09|12491.09|12499.07|12499.07|12499.07|12499.07|12491.09|12491.09|0
1712823000000|2024-04-11 08:10:00|12500.59|12500.59|12508.17|12508.17|12508.17|12508.17|12500.14|12500.14|0
1712823300000|2024-04-11 08:15:00|12507.21|12507.21|12506.99|12506.99|12508.68|12508.68|12505.5|12505.5|0
1712823600000|2024-04-11 08:20:00|12508.34|12508.34|12480.74|12480.74|12508.96|12508.96|12479.93|12479.93|0
1712823900000|2024-04-11 08:25:00|12479.93|12479.93|12487.92|12487.92|12487.92|12487.92|12470.54|12470.54|0
1712824200000|2024-04-11 08:30:00|12485.99|12485.99|12486.14|12486.14|12496.1|12496.1|12485.99|12485.99|0
1712824500000|2024-04-11 08:35:00|12483.26|12483.26|12471.49|12471.49|12486.51|12486.51|12467.87|12467.87|0
1712824800000|2024-04-11 08:40:00|12472.23|12472.23|12473.73|12473.73|12474.55|12474.55|12462.96|12462.96|0
1712825100000|2024-04-11 08:45:00|12472.83|12472.83|12471.33|12471.33|12476.01|12476.01|12471.24|12471.24|0
1712825400000|2024-04-11 08:50:00|12472.29|12472.29|12445.72|12445.72|12472.29|12472.29|12445.72|12445.72|0
1712825700000|2024-04-11 08:55:00|12443.79|12443.79|12429.88|12429.88|12443.79|12443.79|12429.1|12429.1|0
1712826000000|2024-04-11 09:00:00|12429.43|12429.43|12435.39|12435.39|12435.39|12435.39|12424.11|12424.11|0
1712826300000|2024-04-11 09:05:00|12434.59|12434.59|12432.09|12432.09|12441.09|12441.09|12432.09|12432.09|0
1712826600000|2024-04-11 09:10:00|12431.28|12431.28|12437.18|12437.18|12437.18|12437.18|12430.33|12430.33|0
1712826900000|2024-04-11 09:15:00|12437.92|12437.92|12435.49|12435.49|12438.73|12438.73|12431.7|12431.7|0
1712827200000|2024-04-11 09:20:00|12436.22|12436.22|12436.56|12436.56|12440.76|12440.76|12436.22|12436.22|0
1712827500000|2024-04-11 09:25:00|12434.76|12434.76|12428.37|12428.37|12434.76|12434.76|12426.3|12426.3|0
1712827800000|2024-04-11 09:30:00|12427.41|12427.41|12435.33|12435.33|12435.78|12435.78|12427.41|12427.41|0
1712828100000|2024-04-11 09:35:00|12436.06|12436.06|12448.08|12448.08|12449.04|12449.04|12436.06|12436.06|0
1712828400000|2024-04-11 09:40:00|12448.53|12448.53|12450.43|12450.43|12451.33|12451.33|12448.53|12448.53|0
1712828700000|2024-04-11 09:45:00|12450.88|12450.88|12452.94|12452.94|12458.53|12458.53|12450.88|12450.88|0
1712829000000|2024-04-11 09:50:00|12451.14|12451.14|12454.83|12454.83|12456.42|12456.42|12450.64|12450.64|0
1712829300000|2024-04-11 09:55:00|12454.02|12454.02|12455.89|12455.89|12455.89|12455.89|12453.06|12453.06|0
1712829600000|2024-04-11 10:00:00|12455.15|12455.15|12437.41|12437.41|12455.15|12455.15|12437.41|12437.41|0
1712829900000|2024-04-11 10:05:00|12434.52|12434.52|12431.97|12431.97|12434.52|12434.52|12427.18|12427.18|0
1712830200000|2024-04-11 10:10:00|12433.32|12433.32|12429.87|12429.87|12433.32|12433.32|12429.87|12429.87|0
1712830500000|2024-04-11 10:15:00|12430.78|12430.78|12430.14|12430.14|12433.98|12433.98|12430.14|12430.14|0
1712830800000|2024-04-11 10:20:00|12429.33|12429.33|12433.64|12433.64|12433.64|12433.64|12429.33|12429.33|0
1712831100000|2024-04-11 10:25:00|12435.57|12435.57|12431.11|12431.11|12435.57|12435.57|12427.93|12427.93|0
1712831400000|2024-04-11 10:30:00|12431.92|12431.92|12427.47|12427.47|12431.92|12431.92|12426.2|12426.2|0
1712831700000|2024-04-11 10:35:00|12426.51|12426.51|12431.74|12431.74|12431.74|12431.74|12426.51|12426.51|0
1712832000000|2024-04-11 10:40:00|12432.19|12432.19|12445.46|12445.46|12445.46|12445.46|12432.19|12432.19|0
1712832300000|2024-04-11 10:45:00|12446.19|12446.19|12448.8|12448.8|12448.8|12448.8|12446.19|12446.19|0
1712832600000|2024-04-11 10:50:00|12451.22|12451.22|12446.09|12446.09|12452.68|12452.68|12442.87|12442.87|0
1712832900000|2024-04-11 10:55:00|12447.05|12447.05|12443.92|12443.92|12449.41|12449.41|12443.24|12443.24|0
1712833200000|2024-04-11 11:00:00|12445.51|12445.51|12421.51|12421.51|12445.51|12445.51|12421.06|12421.06|0
1712833500000|2024-04-11 11:05:00|12424.69|12424.69|12417.41|12417.41|12424.69|12424.69|12416.96|12416.96|0
1712833800000|2024-04-11 11:10:00|12417.86|12417.86|12423.95|12423.95|12426.19|12426.19|12417.86|12417.86|0
1712834100000|2024-04-11 11:15:00|12424.85|12424.85|12428.42|12428.42|12428.99|12428.99|12424.49|12424.49|0
1712834400000|2024-04-11 11:20:00|12427.69|12427.69|12436.57|12436.57|12437.37|12437.37|12426.79|12426.79|0
1712834700000|2024-04-11 11:25:00|12435.83|12435.83|12435.08|12435.08|12437.54|12437.54|12432.59|12432.59|0
1712835000000|2024-04-11 11:30:00|12437.22|12437.22|12433.64|12433.64|12437.22|12437.22|12431.78|12431.78|0
1712835300000|2024-04-11 11:35:00|12430.41|12430.41|12423.48|12423.48|12430.41|12430.41|12423.33|12423.33|0
1712835600000|2024-04-11 11:40:00|12422.67|12422.67|12423.22|12423.22|12425.68|12425.68|12420.58|12420.58|0
1712835900000|2024-04-11 11:45:00|12422.32|12422.32|12419.9|12419.9|12423.01|12423.01|12419.09|12419.09|0
1712836200000|2024-04-11 11:50:00|12417.43|12417.43|12405.33|12405.33|12417.43|12417.43|12405.33|12405.33|0
1712836500000|2024-04-11 11:55:00|12406.07|12406.07|12407.85|12407.85|12410.96|12410.96|12406.07|12406.07|0
1712836800000|2024-04-11 12:00:00|12407.12|12407.12|12396.85|12396.85|12407.12|12407.12|12394.58|12394.58|0
1712837100000|2024-04-11 12:05:00|12396.04|12396.04|12398.63|12398.63|12402.17|12402.17|12396.04|12396.04|0
1712837400000|2024-04-11 12:10:00|12397.67|12397.67|12399.63|12399.63|12404.01|12404.01|12395.58|12395.58|0
1712837700000|2024-04-11 12:15:00|12401.56|12401.56|12415.53|12415.53|12425.4|12425.4|12401.56|12401.56|0
1712838000000|2024-04-11 12:20:00|12412.36|12412.36|12414.08|12414.08|12417.44|12417.44|12409.87|12409.87|0
1712838300000|2024-04-11 12:25:00|12411.92|12411.92|12389.9|12389.9|12411.92|12411.92|12388.03|12388.03|0
1712838600000|2024-04-11 12:30:00|12387.64|12387.64|12480.95|12480.95|12485.73|12485.73|12386.53|12386.53|0
1712838900000|2024-04-11 12:35:00|12479.25|12479.25|12527.68|12527.68|12530.86|12530.86|12473.86|12473.86|0
1712839200000|2024-04-11 12:40:00|12528.13|12528.13|12480.54|12480.54|12534.21|12534.21|12480.54|12480.54|0
1712839500000|2024-04-11 12:45:00|12480.48|12480.48|12489.24|12489.24|12491.09|12491.09|12477.62|12477.62|0
1712839800000|2024-04-11 12:50:00|12488.62|12488.62|12489.82|12489.82|12493.81|12493.81|12482.75|12482.75|0
1712840100000|2024-04-11 12:55:00|12489.08|12489.08|12469.94|12469.94|12490.67|12490.67|12464.6|12464.6|0
1712840400000|2024-04-11 13:00:00|12470.67|12470.67|12452.59|12452.59|12473.86|12473.86|12449.62|12449.62|0
1712840700000|2024-04-11 13:05:00|12452.14|12452.14|12495.95|12495.95|12495.95|12495.95|12452.14|12452.14|0
1712841000000|2024-04-11 13:10:00|12496.76|12496.76|12515.05|12515.05|12516.52|12516.52|12493.63|12493.63|0
1712841300000|2024-04-11 13:15:00|12514.24|12514.24|12506.03|12506.03|12515.67|12515.67|12505.68|12505.68|0
1712841600000|2024-04-11 13:20:00|12504.62|12504.62|12502.49|12502.49|12504.62|12504.62|12496.12|12496.12|0
1712841900000|2024-04-11 13:25:00|12499.31|12499.31|12498.57|12498.57|12499.31|12499.31|12490.41|12490.41|0
1712842200000|2024-04-11 13:30:00|12497.51|12497.51|12490.73|12490.73|12497.51|12497.51|12478.46|12478.46|0
1712842500000|2024-04-11 13:35:00|12490.28|12490.28|12489.17|12489.17|12500.25|12500.25|12484|12484|0
1712842800000|2024-04-11 13:40:00|12488.36|12488.36|12480.83|12480.83|12494.98|12494.98|12480.83|12480.83|0
1712843100000|2024-04-11 13:45:00|12479.24|12479.24|12481.42|12481.42|12490.24|12490.24|12473.92|12473.92|0
1712843400000|2024-04-11 13:50:00|12480.31|12480.31|12480.61|12480.61|12481.04|12481.04|12477.04|12477.04|0
1712843700000|2024-04-11 13:55:00|12481.72|12481.72|12483.83|12483.83|12496.53|12496.53|12481.72|12481.72|0
1712844000000|2024-04-11 14:00:00|12484.56|12484.56|12452.83|12452.83|12487.08|12487.08|12450.62|12450.62|0
1712844300000|2024-04-11 14:05:00|12452.38|12452.38|12414.53|12414.53|12452.38|12452.38|12414.36|12414.36|0
1712844600000|2024-04-11 14:10:00|12414.41|12414.41|12405.04|12405.04|12417.63|12417.63|12402.68|12402.68|0
1712844900000|2024-04-11 14:15:00|12397.63|12397.63|12411.54|12411.54|12411.54|12411.54|12388.52|12388.52|0
1712845200000|2024-04-11 14:20:00|12409.85|12409.85|12403.72|12403.72|12420.26|12420.26|12402.11|12402.11|0
1712845500000|2024-04-11 14:25:00|12402.76|12402.76|12407.14|12407.14|12407.14|12407.14|12390.9|12390.9|0
1712845800000|2024-04-11 14:30:00|12407.59|12407.59|12416.45|12416.45|12419.04|12419.04|12407.59|12407.59|0
1712846100000|2024-04-11 14:35:00|12416|12416|12420.54|12420.54|12433.54|12433.54|12409.55|12409.55|0
1712846400000|2024-04-11 14:40:00|12423.73|12423.73|12425.05|12425.05|12429.52|12429.52|12423.73|12423.73|0
1712846700000|2024-04-11 14:45:00|12426.85|12426.85|12434.3|12434.3|12437.41|12437.41|12426.85|12426.85|0
1712847000000|2024-04-11 14:50:00|12434.75|12434.75|12425.07|12425.07|12443.13|12443.13|12421.85|12421.85|0
1712847300000|2024-04-11 14:55:00|12425.52|12425.52|12420.6|12420.6|12438.37|12438.37|12419.86|12419.86|0
1712847600000|2024-04-11 15:00:00|12420.15|12420.15|12427.11|12427.11|12435.54|12435.54|12418.23|12418.23|0
1712847900000|2024-04-11 15:05:00|12426.66|12426.66|12413.78|12413.78|12427.62|12427.62|12411.07|12411.07|0
1712848200000|2024-04-11 15:10:00|12414.68|12414.68|12418.56|12418.56|12419.88|12419.88|12414.68|12414.68|0
1712848500000|2024-04-11 15:15:00|12420.1|12420.1|12434.03|12434.03|12435.86|12435.86|12420.1|12420.1|0
1712848800000|2024-04-11 15:20:00|12434.48|12434.48|12443.16|12443.16|12443.16|12443.16|12434.48|12434.48|0
1712849100000|2024-04-11 15:25:00|12442.35|12442.35|12447.49|12447.49|12455.77|12455.77|12436.65|12436.65|0
1712906100000|2024-04-12 07:15:00|12684.05|12684.05|12759.91|12759.91|12761.94|12761.94|12684.05|12684.05|0
1712906400000|2024-04-12 07:20:00|12761.38|12761.38|12787.71|12787.71|12799.42|12799.42|12761.38|12761.38|0
1712906700000|2024-04-12 07:25:00|12788.52|12788.52|12773.89|12773.89|12789.59|12789.59|12763.99|12763.99|0
1712907000000|2024-04-12 07:30:00|12775.82|12775.82|12749.41|12749.41|12777.67|12777.67|12743.96|12743.96|0
1712907300000|2024-04-12 07:35:00|12748.06|12748.06|12742.64|12742.64|12750.26|12750.26|12741.38|12741.38|0
1712907600000|2024-04-12 07:40:00|12744.56|12744.56|12755.95|12755.95|12756.68|12756.68|12744.56|12744.56|0
1712907900000|2024-04-12 07:45:00|12756.85|12756.85|12783.15|12783.15|12783.6|12783.6|12756.85|12756.85|0
1712908200000|2024-04-12 07:50:00|12782.34|12782.34|12799.53|12799.53|12804.92|12804.92|12782.34|12782.34|0
1712908500000|2024-04-12 07:55:00|12801.73|12801.73|12814.78|12814.78|12814.78|12814.78|12801.73|12801.73|0
1712908800000|2024-04-12 08:00:00|12815.59|12815.59|12817.2|12817.2|12833.05|12833.05|12808.01|12808.01|0
1712909100000|2024-04-12 08:05:00|12816.46|12816.46|12815.39|12815.39|12818.15|12818.15|12811.1|12811.1|0
1712909400000|2024-04-12 08:10:00|12809.94|12809.94|12815.87|12815.87|12815.87|12815.87|12807.54|12807.54|0
1712909700000|2024-04-12 08:15:00|12814.28|12814.28|12805.13|12805.13|12814.28|12814.28|12804.06|12804.06|0
1712910000000|2024-04-12 08:20:00|12803.54|12803.54|12783.77|12783.77|12803.96|12803.96|12783.32|12783.32|0
1712910300000|2024-04-12 08:25:00|12783.32|12783.32|12780.27|12780.27|12785.09|12785.09|12778.8|12778.8|0
1712910600000|2024-04-12 08:30:00|12778.8|12778.8|12780.42|12780.42|12780.42|12780.42|12769.6|12769.6|0
1712910900000|2024-04-12 08:35:00|12781.89|12781.89|12773.98|12773.98|12784.26|12784.26|12773.98|12773.98|0
1712911200000|2024-04-12 08:40:00|12775.09|12775.09|12740.86|12740.86|12787.14|12787.14|12740.86|12740.86|0
1712911500000|2024-04-12 08:45:00|12740.13|12740.13|12741.01|12741.01|12741.01|12741.01|12735.35|12735.35|0
1712911800000|2024-04-12 08:50:00|12741.74|12741.74|12747.54|12747.54|12747.54|12747.54|12735.38|12735.38|0
1712912100000|2024-04-12 08:55:00|12746.81|12746.81|12739.04|12739.04|12746.81|12746.81|12737.12|12737.12|0
1712912400000|2024-04-12 09:00:00|12740.01|12740.01|12724.93|12724.93|12742.28|12742.28|12724.93|12724.93|0
1712912700000|2024-04-12 09:05:00|12723.34|12723.34|12721.42|12721.42|12723.34|12723.34|12711.92|12711.92|0
1712913000000|2024-04-12 09:10:00|12719.96|12719.96|12725.09|12725.09|12725.09|12725.09|12719.96|12719.96|0
1712913300000|2024-04-12 09:15:00|12726.05|12726.05|12727.01|12727.01|12733.94|12733.94|12725.48|12725.48|0
1712913600000|2024-04-12 09:20:00|12727.97|12727.97|12733.87|12733.87|12733.87|12733.87|12727.97|12727.97|0
1712913900000|2024-04-12 09:25:00|12735.49|12735.49|12725.5|12725.5|12740.17|12740.17|12724.97|12724.97|0
1712914200000|2024-04-12 09:30:00|12726.46|12726.46|12723.63|12723.63|12726.46|12726.46|12720.02|12720.02|0
1712914500000|2024-04-12 09:35:00|12722.73|12722.73|12729.84|12729.84|12729.84|12729.84|12713.33|12713.33|0
1712914800000|2024-04-12 09:40:00|12734.61|12734.61|12698.29|12698.29|12735.96|12735.96|12698.29|12698.29|0
1712915100000|2024-04-12 09:45:00|12696.7|12696.7|12668.11|12668.11|12696.7|12696.7|12668.11|12668.11|0
1712915400000|2024-04-12 09:50:00|12665.68|12665.68|12690.93|12690.93|12691.38|12691.38|12665.68|12665.68|0
1712915700000|2024-04-12 09:55:00|12691.38|12691.38|12675.61|12675.61|12691.38|12691.38|12675.61|12675.61|0
1712916000000|2024-04-12 10:00:00|12677.84|12677.84|12669.28|12669.28|12677.84|12677.84|12654.21|12654.21|0
1712916300000|2024-04-12 10:05:00|12670.01|12670.01|12672.78|12672.78|12674.94|12674.94|12667.93|12667.93|0
1712916600000|2024-04-12 10:10:00|12672.33|12672.33|12677.11|12677.11|12677.11|12677.11|12672.33|12672.33|0
1712916900000|2024-04-12 10:15:00|12674.76|12674.76|12683.4|12683.4|12683.4|12683.4|12674.76|12674.76|0
1712917200000|2024-04-12 10:20:00|12682.66|12682.66|12669.37|12669.37|12682.66|12682.66|12667.3|12667.3|0
1712917500000|2024-04-12 10:25:00|12668.92|12668.92|12668.77|12668.77|12668.92|12668.92|12662.92|12662.92|0
1712917800000|2024-04-12 10:30:00|12670.97|12670.97|12679.35|12679.35|12679.35|12679.35|12663.94|12663.94|0
1712918100000|2024-04-12 10:35:00|12680.71|12680.71|12686.48|12686.48|12693.26|12693.26|12680.26|12680.26|0
1712918400000|2024-04-12 10:40:00|12686.93|12686.93|12683.66|12683.66|12688.12|12688.12|12681.88|12681.88|0
1712918700000|2024-04-12 10:45:00|12684.62|12684.62|12653.9|12653.9|12684.62|12684.62|12653.9|12653.9|0
1712919000000|2024-04-12 10:50:00|12652.94|12652.94|12643.78|12643.78|12652.94|12652.94|12638.34|12638.34|0
1712919300000|2024-04-12 10:55:00|12644.58|12644.58|12657.19|12657.19|12658.09|12658.09|12643.85|12643.85|0
1712919600000|2024-04-12 11:00:00|12656.23|12656.23|12650.17|12650.17|12656.23|12656.23|12645.13|12645.13|0
1712919900000|2024-04-12 11:05:00|12650.98|12650.98|12649.93|12649.93|12652.52|12652.52|12649.93|12649.93|0
1712920200000|2024-04-12 11:10:00|12649.12|12649.12|12643.46|12643.46|12649.12|12649.12|12642.73|12642.73|0
1712920500000|2024-04-12 11:15:00|12644.43|12644.43|12646.83|12646.83|12654.45|12654.45|12644.43|12644.43|0
1712920800000|2024-04-12 11:20:00|12647.57|12647.57|12665.98|12665.98|12665.98|12665.98|12647.57|12647.57|0
1712921100000|2024-04-12 11:25:00|12665.53|12665.53|12673.68|12673.68|12674.49|12674.49|12665.53|12665.53|0
1712921400000|2024-04-12 11:30:00|12671.84|12671.84|12670.2|12670.2|12671.84|12671.84|12669.75|12669.75|0
1712921700000|2024-04-12 11:35:00|12669.47|12669.47|12675.86|12675.86|12675.86|12675.86|12669.02|12669.02|0
1712922000000|2024-04-12 11:40:00|12675.24|12675.24|12674.86|12674.86|12677.47|12677.47|12673.24|12673.24|0
1712922300000|2024-04-12 11:45:00|12673.95|12673.95|12678.47|12678.47|12678.47|12678.47|12673.22|12673.22|0
1712922600000|2024-04-12 11:50:00|12677.66|12677.66|12670|12670|12678.78|12678.78|12667.89|12667.89|0
1712922900000|2024-04-12 11:55:00|12672.34|12672.34|12676.58|12676.58|12677.01|12677.01|12672.34|12672.34|0
1712923200000|2024-04-12 12:00:00|12678.17|12678.17|12707.27|12707.27|12707.27|12707.27|12678.17|12678.17|0
1712923500000|2024-04-12 12:05:00|12706.46|12706.46|12705.93|12705.93|12709.37|12709.37|12705.93|12705.93|0
1712923800000|2024-04-12 12:10:00|12707.4|12707.4|12730.65|12730.65|12734.51|12734.51|12707.4|12707.4|0
1712924100000|2024-04-12 12:15:00|12731.45|12731.45|12739.22|12739.22|12743.53|12743.53|12730.65|12730.65|0
1712924400000|2024-04-12 12:20:00|12738.26|12738.26|12730.09|12730.09|12738.26|12738.26|12725.77|12725.77|0
1712924700000|2024-04-12 12:25:00|12729.28|12729.28|12724.48|12724.48|12730.09|12730.09|12720.54|12720.54|0
1712925000000|2024-04-12 12:30:00|12723.01|12723.01|12689.71|12689.71|12723.01|12723.01|12688.19|12688.19|0
1712925300000|2024-04-12 12:35:00|12688.98|12688.98|12675.53|12675.53|12690.29|12690.29|12673.9|12673.9|0
1712925600000|2024-04-12 12:40:00|12674.27|12674.27|12638.88|12638.88|12674.27|12674.27|12627.62|12627.62|0
1712925900000|2024-04-12 12:45:00|12638.43|12638.43|12620.13|12620.13|12640.2|12640.2|12620.13|12620.13|0
1712926200000|2024-04-12 12:50:00|12618.2|12618.2|12609.36|12609.36|12618.2|12618.2|12604.53|12604.53|0
1712926500000|2024-04-12 12:55:00|12608.4|12608.4|12561.85|12561.85|12608.4|12608.4|12561.4|12561.4|0
1712926800000|2024-04-12 13:00:00|12558.36|12558.36|12533.9|12533.9|12558.36|12558.36|12531.32|12531.32|0
1712927100000|2024-04-12 13:05:00|12533.29|12533.29|12546.62|12546.62|12550.45|12550.45|12530.77|12530.77|0
1712927400000|2024-04-12 13:10:00|12545.03|12545.03|12562.12|12562.12|12562.12|12562.12|12537.78|12537.78|0
1712927700000|2024-04-12 13:15:00|12562.85|12562.85|12562.33|12562.33|12574.9|12574.9|12561.26|12561.26|0
1712928000000|2024-04-12 13:20:00|12563.23|12563.23|12562.17|12562.17|12564.05|12564.05|12556.61|12556.61|0
1712928300000|2024-04-12 13:25:00|12560.82|12560.82|12540.9|12540.9|12562.62|12562.62|12535.53|12535.53|0
1712928600000|2024-04-12 13:30:00|12539.12|12539.12|12580.51|12580.51|12580.51|12580.51|12538.67|12538.67|0
1712928900000|2024-04-12 13:35:00|12579.7|12579.7|12582.81|12582.81|12582.81|12582.81|12567.93|12567.93|0
1712929200000|2024-04-12 13:40:00|12583.26|12583.26|12600.15|12600.15|12603.97|12603.97|12583.26|12583.26|0
1712929500000|2024-04-12 13:45:00|12599.7|12599.7|12624.3|12624.3|12625.08|12625.08|12598.59|12598.59|0
1712929800000|2024-04-12 13:50:00|12623.34|12623.34|12594.89|12594.89|12631.81|12631.81|12594.89|12594.89|0
1712930100000|2024-04-12 13:55:00|12594.27|12594.27|12587.59|12587.59|12594.27|12594.27|12572.04|12572.04|0
1712930400000|2024-04-12 14:00:00|12586|12586|12576.65|12576.65|12589.8|12589.8|12548.5|12548.5|0
1712930700000|2024-04-12 14:05:00|12575.92|12575.92|12566.05|12566.05|12577.1|12577.1|12553.23|12553.23|0
1712931000000|2024-04-12 14:10:00|12567.52|12567.52|12602.55|12602.55|12602.55|12602.55|12567.07|12567.07|0
1712931300000|2024-04-12 14:15:00|12599.77|12599.77|12594.23|12594.23|12599.77|12599.77|12574.15|12574.15|0
1712931600000|2024-04-12 14:20:00|12593.43|12593.43|12616.52|12616.52|12619.45|12619.45|12593.43|12593.43|0
1712931900000|2024-04-12 14:25:00|12615.56|12615.56|12574.33|12574.33|12615.56|12615.56|12574.33|12574.33|0
1712932200000|2024-04-12 14:30:00|12573.71|12573.71|12568.9|12568.9|12587.55|12587.55|12568.9|12568.9|0
1712932500000|2024-04-12 14:35:00|12566.71|12566.71|12549.36|12549.36|12566.71|12566.71|12541.33|12541.33|0
1712932800000|2024-04-12 14:40:00|12548.91|12548.91|12543.43|12543.43|12558.62|12558.62|12534.64|12534.64|0
1712933100000|2024-04-12 14:45:00|12542.97|12542.97|12543.19|12543.19|12543.41|12543.41|12532.15|12532.15|0
1712933400000|2024-04-12 14:50:00|12541.48|12541.48|12535.25|12535.25|12541.48|12541.48|12527.08|12527.08|0
1712933700000|2024-04-12 14:55:00|12534.8|12534.8|12534.91|12534.91|12544.84|12544.84|12534.3|12534.3|0
1712934000000|2024-04-12 15:00:00|12535.82|12535.82|12545.21|12545.21|12546.53|12546.53|12532.71|12532.71|0
1712934300000|2024-04-12 15:05:00|12544.3|12544.3|12532.09|12532.09|12544.42|12544.42|12532.09|12532.09|0
1712934600000|2024-04-12 15:10:00|12532.54|12532.54|12534.54|12534.54|12534.54|12534.54|12524.05|12524.05|0
1712934900000|2024-04-12 15:15:00|12534.42|12534.42|12570|12570|12570.45|12570.45|12533.12|12533.12|0
1712935200000|2024-04-12 15:20:00|12570.81|12570.81|12590.18|12590.18|12590.18|12590.18|12569.24|12569.24|0
1712935500000|2024-04-12 15:25:00|12589.22|12589.22|12580.07|12580.07|12590.57|12590.57|12577.41|12577.41|0
1713165300000|2024-04-15 07:15:00|12560.93|12560.93|12611.09|12611.09|12611.32|12611.32|12549.61|12549.61|0
1713165600000|2024-04-15 07:20:00|12609.98|12609.98|12610.45|12610.45|12627.78|12627.78|12609.98|12609.98|0
1713165900000|2024-04-15 07:25:00|12610.9|12610.9|12623.72|12623.72|12623.72|12623.72|12602.62|12602.62|0
1713166200000|2024-04-15 07:30:00|12623.49|12623.49|12610.1|12610.1|12623.49|12623.49|12596.35|12596.35|0
1713166500000|2024-04-15 07:35:00|12611.56|12611.56|12624.16|12624.16|12624.16|12624.16|12607.61|12607.61|0
1713166800000|2024-04-15 07:40:00|12625.63|12625.63|12623.3|12623.3|12636.28|12636.28|12623.3|12623.3|0
1713167100000|2024-04-15 07:45:00|12619.49|12619.49|12606.76|12606.76|12619.49|12619.49|12606.76|12606.76|0
1713167400000|2024-04-15 07:50:00|12606.03|12606.03|12612.92|12612.92|12614.25|12614.25|12605.41|12605.41|0
1713167700000|2024-04-15 07:55:00|12614.84|12614.84|12642.99|12642.99|12642.99|12642.99|12614.84|12614.84|0
1713168000000|2024-04-15 08:00:00|12644.6|12644.6|12643.64|12643.64|12647.33|12647.33|12640.46|12640.46|0
1713168300000|2024-04-15 08:05:00|12642.68|12642.68|12632.09|12632.09|12642.68|12642.68|12627.42|12627.42|0
1713168600000|2024-04-15 08:10:00|12631.52|12631.52|12628.16|12628.16|12631.52|12631.52|12624.59|12624.59|0
1713168900000|2024-04-15 08:15:00|12625.29|12625.29|12648.83|12648.83|12649.56|12649.56|12624.48|12624.48|0
1713169200000|2024-04-15 08:20:00|12647.93|12647.93|12639.23|12639.23|12652.67|12652.67|12635.66|12635.66|0
1713169500000|2024-04-15 08:25:00|12638.42|12638.42|12641.37|12641.37|12641.47|12641.47|12621.63|12621.63|0
1713169800000|2024-04-15 08:30:00|12642.33|12642.33|12651.73|12651.73|12651.73|12651.73|12639.9|12639.9|0
1713170100000|2024-04-15 08:35:00|12653.65|12653.65|12665.58|12665.58|12666.48|12666.48|12652.69|12652.69|0
1713170400000|2024-04-15 08:40:00|12663.35|12663.35|12678.26|12678.26|12679.73|12679.73|12661.58|12661.58|0
1713170700000|2024-04-15 08:45:00|12674.32|12674.32|12668.57|12668.57|12675.46|12675.46|12668.57|12668.57|0
1713171000000|2024-04-15 08:50:00|12668.12|12668.12|12657.95|12657.95|12668.12|12668.12|12650.43|12650.43|0
1713171300000|2024-04-15 08:55:00|12658.4|12658.4|12660.57|12660.57|12661.53|12661.53|12658.4|12658.4|0
1713171600000|2024-04-15 09:00:00|12661.3|12661.3|12657.59|12657.59|12668.15|12668.15|12657.59|12657.59|0
1713171900000|2024-04-15 09:05:00|12656.36|12656.36|12652.34|12652.34|12657.43|12657.43|12650.99|12650.99|0
1713172200000|2024-04-15 09:10:00|12653.3|12653.3|12637.87|12637.87|12657.65|12657.65|12631.08|12631.08|0
1713172500000|2024-04-15 09:15:00|12637.07|12637.07|12636.34|12636.34|12639.27|12639.27|12634.14|12634.14|0
1713172800000|2024-04-15 09:20:00|12637.15|12637.15|12631.07|12631.07|12638.5|12638.5|12630.22|12630.22|0
1713173100000|2024-04-15 09:25:00|12630.27|12630.27|12641.06|12641.06|12641.06|12641.06|12629.53|12629.53|0
1713173400000|2024-04-15 09:30:00|12643.26|12643.26|12636.93|12636.93|12643.26|12643.26|12634.55|12634.55|0
1713173700000|2024-04-15 09:35:00|12636.12|12636.12|12643.92|12643.92|12643.92|12643.92|12636.12|12636.12|0
1713174000000|2024-04-15 09:40:00|12644.04|12644.04|12649.28|12649.28|12649.28|12649.28|12644.04|12644.04|0
1713174300000|2024-04-15 09:45:00|12648.14|12648.14|12637.95|12637.95|12649.74|12649.74|12637.95|12637.95|0
1713174600000|2024-04-15 09:50:00|12637.05|12637.05|12620.02|12620.02|12637.05|12637.05|12620.02|12620.02|0
1713174900000|2024-04-15 09:55:00|12619.06|12619.06|12613.29|12613.29|12619.06|12619.06|12613.29|12613.29|0
1713175200000|2024-04-15 10:00:00|12612.84|12612.84|12608.27|12608.27|12614.93|12614.93|12608.27|12608.27|0
1713175500000|2024-04-15 10:05:00|12609.08|12609.08|12626.22|12626.22|12626.22|12626.22|12609.08|12609.08|0
1713175800000|2024-04-15 10:10:00|12625.26|12625.26|12617.9|12617.9|12625.26|12625.26|12617.9|12617.9|0
1713176100000|2024-04-15 10:15:00|12612.92|12612.92|12602.78|12602.78|12614.46|12614.46|12602.78|12602.78|0
1713176400000|2024-04-15 10:20:00|12602.44|12602.44|12596.83|12596.83|12605.56|12605.56|12596.83|12596.83|0
1713176700000|2024-04-15 10:25:00|12595.03|12595.03|12596.72|12596.72|12597.18|12597.18|12593.1|12593.1|0
1713177000000|2024-04-15 10:30:00|12596.27|12596.27|12597.07|12597.07|12603.58|12603.58|12596.27|12596.27|0
1713177300000|2024-04-15 10:35:00|12596.1|12596.1|12585.82|12585.82|12596.1|12596.1|12585.82|12585.82|0
1713177600000|2024-04-15 10:40:00|12585.01|12585.01|12586.98|12586.98|12586.98|12586.98|12579.54|12579.54|0
1713177900000|2024-04-15 10:45:00|12587.43|12587.43|12592.79|12592.79|12596.57|12596.57|12587.43|12587.43|0
1713178200000|2024-04-15 10:50:00|12593.6|12593.6|12595.67|12595.67|12595.67|12595.67|12593.6|12593.6|0
1713178500000|2024-04-15 10:55:00|12594.86|12594.86|12596.33|12596.33|12596.33|12596.33|12592.87|12592.87|0
1713178800000|2024-04-15 11:00:00|12598.36|12598.36|12591.63|12591.63|12601.43|12601.43|12591.63|12591.63|0
1713179100000|2024-04-15 11:05:00|12590.01|12590.01|12593.66|12593.66|12594.46|12594.46|12587.07|12587.07|0
1713179400000|2024-04-15 11:10:00|12594.39|12594.39|12614.94|12614.94|12616.4|12616.4|12594.39|12594.39|0
1713179700000|2024-04-15 11:15:00|12615.75|12615.75|12619.71|12619.71|12620.45|12620.45|12615.75|12615.75|0
1713180000000|2024-04-15 11:20:00|12618|12618|12605.6|12605.6|12620.94|12620.94|12605.49|12605.49|0
1713180300000|2024-04-15 11:25:00|12606.5|12606.5|12640.02|12640.02|12640.02|12640.02|12606.5|12606.5|0
1713180600000|2024-04-15 11:30:00|12640.48|12640.48|12645.7|12645.7|12646.23|12646.23|12636.5|12636.5|0
1713180900000|2024-04-15 11:35:00|12648.58|12648.58|12654.97|12654.97|12655.78|12655.78|12648.58|12648.58|0
1713181200000|2024-04-15 11:40:00|12653.62|12653.62|12674.51|12674.51|12674.51|12674.51|12649.3|12649.3|0
1713181500000|2024-04-15 11:45:00|12677.68|12677.68|12686.75|12686.75|12686.75|12686.75|12677.68|12677.68|0
1713181800000|2024-04-15 11:50:00|12685.16|12685.16|12675.03|12675.03|12685.16|12685.16|12671.12|12671.12|0
1713182100000|2024-04-15 11:55:00|12673.1|12673.1|12677.82|12677.82|12677.82|12677.82|12670.55|12670.55|0
1713182400000|2024-04-15 12:00:00|12681|12681|12692.85|12692.85|12693.11|12693.11|12681|12681|0
1713182700000|2024-04-15 12:05:00|12693.3|12693.3|12698.25|12698.25|12699.1|12699.1|12692.46|12692.46|0
1713183000000|2024-04-15 12:10:00|12697.8|12697.8|12693.91|12693.91|12703.69|12703.69|12693.29|12693.29|0
1713183300000|2024-04-15 12:15:00|12695.37|12695.37|12695.54|12695.54|12700.73|12700.73|12689.43|12689.43|0
1713183600000|2024-04-15 12:20:00|12696|12696|12695.04|12695.04|12696|12696|12690.35|12690.35|0
1713183900000|2024-04-15 12:25:00|12695.61|12695.61|12688.89|12688.89|12695.61|12695.61|12675.03|12675.03|0
1713184200000|2024-04-15 12:30:00|12692.61|12692.61|12720.67|12720.67|12722.57|12722.57|12669.87|12669.87|0
1713184500000|2024-04-15 12:35:00|12721.12|12721.12|12721.54|12721.54|12747.76|12747.76|12719.57|12719.57|0
1713184800000|2024-04-15 12:40:00|12722.27|12722.27|12725.48|12725.48|12728.46|12728.46|12722.27|12722.27|0
1713185100000|2024-04-15 12:45:00|12724.74|12724.74|12716.86|12716.86|12725.67|12725.67|12715.46|12715.46|0
1713185400000|2024-04-15 12:50:00|12716.74|12716.74|12712.19|12712.19|12717.43|12717.43|12712.19|12712.19|0
1713185700000|2024-04-15 12:55:00|12711.74|12711.74|12714.74|12714.74|12716.67|12716.67|12711.29|12711.29|0
1713186000000|2024-04-15 13:00:00|12715.86|12715.86|12731.37|12731.37|12731.6|12731.6|12715.86|12715.86|0
1713186300000|2024-04-15 13:05:00|12730.02|12730.02|12721.18|12721.18|12732.7|12732.7|12721.18|12721.18|0
1713186600000|2024-04-15 13:10:00|12721.63|12721.63|12729.73|12729.73|12729.73|12729.73|12721.54|12721.54|0
1713186900000|2024-04-15 13:15:00|12731.66|12731.66|12763.29|12763.29|12766.09|12766.09|12729.74|12729.74|0
1713187200000|2024-04-15 13:20:00|12764.25|12764.25|12763.74|12763.74|12766.7|12766.7|12760.35|12760.35|0
1713187500000|2024-04-15 13:25:00|12763.28|12763.28|12772.67|12772.67|12772.78|12772.78|12761.41|12761.41|0
1713187800000|2024-04-15 13:30:00|12771.94|12771.94|12761.1|12761.1|12772.9|12772.9|12754.13|12754.13|0
1713188100000|2024-04-15 13:35:00|12761.55|12761.55|12767.75|12767.75|12769.38|12769.38|12749.43|12749.43|0
1713188400000|2024-04-15 13:40:00|12768.71|12768.71|12757.82|12757.82|12771.88|12771.88|12750.47|12750.47|0
1713188700000|2024-04-15 13:45:00|12755.36|12755.36|12746.93|12746.93|12760.67|12760.67|12746.93|12746.93|0
1713189000000|2024-04-15 13:50:00|12747.66|12747.66|12750.47|12750.47|12756.15|12756.15|12745.69|12745.69|0
1713189300000|2024-04-15 13:55:00|12750.92|12750.92|12759.88|12759.88|12759.88|12759.88|12750.02|12750.02|0
1713189600000|2024-04-15 14:00:00|12759.14|12759.14|12755.16|12755.16|12759.37|12759.37|12754.78|12754.78|0
1713189900000|2024-04-15 14:05:00|12754.2|12754.2|12699.41|12699.41|12754.2|12754.2|12699.41|12699.41|0
1713190200000|2024-04-15 14:10:00|12697.18|12697.18|12683.33|12683.33|12697.18|12697.18|12675.57|12675.57|0
1713190500000|2024-04-15 14:15:00|12683.1|12683.1|12694.16|12694.16|12712.76|12712.76|12683.1|12683.1|0
1713190800000|2024-04-15 14:20:00|12695.62|12695.62|12681.91|12681.91|12696.24|12696.24|12673.61|12673.61|0
1713191100000|2024-04-15 14:25:00|12681.1|12681.1|12666.47|12666.47|12682.92|12682.92|12666.47|12666.47|0
1713191400000|2024-04-15 14:30:00|12666.44|12666.44|12661.9|12661.9|12677.35|12677.35|12661.9|12661.9|0
1713191700000|2024-04-15 14:35:00|12660.94|12660.94|12644.59|12644.59|12668.5|12668.5|12644.59|12644.59|0
1713192000000|2024-04-15 14:40:00|12645.4|12645.4|12649.17|12649.17|12662.09|12662.09|12644.44|12644.44|0
1713192300000|2024-04-15 14:45:00|12649.62|12649.62|12627.87|12627.87|12649.62|12649.62|12620.09|12620.09|0
1713192600000|2024-04-15 14:50:00|12629.8|12629.8|12623.1|12623.1|12630.25|12630.25|12623.1|12623.1|0
1713192900000|2024-04-15 14:55:00|12623.33|12623.33|12613.17|12613.17|12632.83|12632.83|12613.17|12613.17|0
1713193200000|2024-04-15 15:00:00|12611.56|12611.56|12593.34|12593.34|12611.56|12611.56|12592.89|12592.89|0
1713193500000|2024-04-15 15:05:00|12592.89|12592.89|12568.24|12568.24|12592.89|12592.89|12568.17|12568.17|0
1713193800000|2024-04-15 15:10:00|12568.59|12568.59|12588.72|12588.72|12597.91|12597.91|12568.59|12568.59|0
1713194100000|2024-04-15 15:15:00|12588.27|12588.27|12581.23|12581.23|12588.27|12588.27|12575.92|12575.92|0
1713194400000|2024-04-15 15:20:00|12580.77|12580.77|12587.52|12587.52|12588.94|12588.94|12580.77|12580.77|0
1713194700000|2024-04-15 15:25:00|12587.07|12587.07|12596.78|12596.78|12600.94|12600.94|12585.08|12585.08|0
1713251700000|2024-04-16 07:15:00|12400.62|12400.62|12406.23|12406.23|12414.45|12414.45|12396.25|12396.25|0
1713252000000|2024-04-16 07:20:00|12408.15|12408.15|12417.25|12417.25|12425.06|12425.06|12408.15|12408.15|0
1713252300000|2024-04-16 07:25:00|12418.21|12418.21|12444.6|12444.6|12445.41|12445.41|12415.92|12415.92|0
1713252600000|2024-04-16 07:30:00|12442.37|12442.37|12371.39|12371.39|12442.37|12442.37|12369.93|12369.93|0
1713252900000|2024-04-16 07:35:00|12364.34|12364.34|12390.17|12390.17|12390.17|12390.17|12349.48|12349.48|0
1713253200000|2024-04-16 07:40:00|12388.56|12388.56|12377.13|12377.13|12389.33|12389.33|12376.33|12376.33|0
1713253500000|2024-04-16 07:45:00|12373.59|12373.59|12366.42|12366.42|12373.59|12373.59|12362.36|12362.36|0
1713253800000|2024-04-16 07:50:00|12364.96|12364.96|12369.67|12369.67|12370.4|12370.4|12359.83|12359.83|0
1713254100000|2024-04-16 07:55:00|12373.37|12373.37|12378.01|12378.01|12385.02|12385.02|12373.37|12373.37|0
1713254400000|2024-04-16 08:00:00|12378.74|12378.74|12364.31|12364.31|12378.74|12378.74|12360.28|12360.28|0
1713254700000|2024-04-16 08:05:00|12363.41|12363.41|12359.81|12359.81|12363.41|12363.41|12348.53|12348.53|0
1713255000000|2024-04-16 08:10:00|12360.77|12360.77|12353.34|12353.34|12360.77|12360.77|12352.07|12352.07|0
1713255300000|2024-04-16 08:15:00|12354.08|12354.08|12346.83|12346.83|12356.57|12356.57|12339.12|12339.12|0
1713255600000|2024-04-16 08:20:00|12345.93|12345.93|12342.88|12342.88|12352.23|12352.23|12339.94|12339.94|0
1713255900000|2024-04-16 08:25:00|12342.99|12342.99|12346.03|12346.03|12355.85|12355.85|12342.99|12342.99|0
1713256200000|2024-04-16 08:30:00|12346.77|12346.77|12336.05|12336.05|12346.8|12346.8|12325.17|12325.17|0
1713256500000|2024-04-16 08:35:00|12337.52|12337.52|12344.13|12344.13|12350.16|12350.16|12337.52|12337.52|0
1713256800000|2024-04-16 08:40:00|12343.68|12343.68|12328.96|12328.96|12343.68|12343.68|12328.96|12328.96|0
1713257100000|2024-04-16 08:45:00|12328.34|12328.34|12330.87|12330.87|12330.87|12330.87|12323.44|12323.44|0
1713257400000|2024-04-16 08:50:00|12331.68|12331.68|12357.45|12357.45|12357.45|12357.45|12331.68|12331.68|0
1713257700000|2024-04-16 08:55:00|12358.92|12358.92|12357.94|12357.94|12369.33|12369.33|12357.21|12357.21|0
1713258000000|2024-04-16 09:00:00|12354.61|12354.61|12359.17|12359.17|12359.17|12359.17|12327.17|12327.17|0
1713258300000|2024-04-16 09:05:00|12360.13|12360.13|12366.85|12366.85|12366.85|12366.85|12360.13|12360.13|0
1713258600000|2024-04-16 09:10:00|12367.66|12367.66|12369.78|12369.78|12372.02|12372.02|12363.88|12363.88|0
1713258900000|2024-04-16 09:15:00|12371.24|12371.24|12361.52|12361.52|12371.24|12371.24|12358.82|12358.82|0
1713259200000|2024-04-16 09:20:00|12357.86|12357.86|12338.26|12338.26|12357.86|12357.86|12337.81|12337.81|0
1713259500000|2024-04-16 09:25:00|12339.73|12339.73|12343.93|12343.93|12348.24|12348.24|12337.14|12337.14|0
1713259800000|2024-04-16 09:30:00|12346.76|12346.76|12331.96|12331.96|12355.89|12355.89|12331.96|12331.96|0
1713260100000|2024-04-16 09:35:00|12332.7|12332.7|12339.68|12339.68|12339.68|12339.68|12332.7|12332.7|0
1713260400000|2024-04-16 09:40:00|12341.91|12341.91|12352.19|12352.19|12352.42|12352.42|12341.91|12341.91|0
1713260700000|2024-04-16 09:45:00|12353|12353|12358.77|12358.77|12366.6|12366.6|12353|12353|0
1713261000000|2024-04-16 09:50:00|12356.34|12356.34|12344.01|12344.01|12356.34|12356.34|12344.01|12344.01|0
1713261300000|2024-04-16 09:55:00|12342.9|12342.9|12340.31|12340.31|12349.62|12349.62|12338.46|12338.46|0
1713261600000|2024-04-16 10:00:00|12341.12|12341.12|12343.56|12343.56|12344.65|12344.65|12341.12|12341.12|0
1713261900000|2024-04-16 10:05:00|12347.24|12347.24|12351.44|12351.44|12359.62|12359.62|12347.24|12347.24|0
1713262200000|2024-04-16 10:10:00|12352.91|12352.91|12380.43|12380.43|12381.39|12381.39|12352.91|12352.91|0
1713262500000|2024-04-16 10:15:00|12382.85|12382.85|12380.02|12380.02|12385.37|12385.37|12380.02|12380.02|0
1713262800000|2024-04-16 10:20:00|12377.37|12377.37|12371.64|12371.64|12377.37|12377.37|12368.14|12368.14|0
1713263100000|2024-04-16 10:25:00|12372.75|12372.75|12378.38|12378.38|12378.61|12378.61|12372.75|12372.75|0
1713263400000|2024-04-16 10:30:00|12375.46|12375.46|12384.82|12384.82|12384.82|12384.82|12375.46|12375.46|0
1713263700000|2024-04-16 10:35:00|12390.08|12390.08|12386.09|12386.09|12393.08|12393.08|12386.09|12386.09|0
1713264000000|2024-04-16 10:40:00|12389.27|12389.27|12393.15|12393.15|12393.15|12393.15|12387.86|12387.86|0
1713264300000|2024-04-16 10:45:00|12394.11|12394.11|12397.06|12397.06|12397.06|12397.06|12394.11|12394.11|0
1713264600000|2024-04-16 10:50:00|12396.61|12396.61|12385.13|12385.13|12401.69|12401.69|12381.81|12381.81|0
1713264900000|2024-04-16 10:55:00|12386.09|12386.09|12364.85|12364.85|12387.24|12387.24|12364.85|12364.85|0
1713265200000|2024-04-16 11:00:00|12366.44|12366.44|12368.17|12368.17|12368.17|12368.17|12359.44|12359.44|0
1713265500000|2024-04-16 11:05:00|12369.79|12369.79|12374.78|12374.78|12387.57|12387.57|12369.79|12369.79|0
1713265800000|2024-04-16 11:10:00|12374.33|12374.33|12372.55|12372.55|12375.03|12375.03|12370.39|12370.39|0
1713266100000|2024-04-16 11:15:00|12373.36|12373.36|12386.55|12386.55|12391.27|12391.27|12373.36|12373.36|0
1713266400000|2024-04-16 11:20:00|12384.81|12384.81|12376.75|12376.75|12384.81|12384.81|12373.44|12373.44|0
1713266700000|2024-04-16 11:25:00|12378.1|12378.1|12386.08|12386.08|12387.04|12387.04|12378.1|12378.1|0
1713267000000|2024-04-16 11:30:00|12387.04|12387.04|12389.98|12389.98|12389.98|12389.98|12386.05|12386.05|0
1713267300000|2024-04-16 11:35:00|12389.01|12389.01|12408.8|12408.8|12408.8|12408.8|12388.33|12388.33|0
1713267600000|2024-04-16 11:40:00|12409.7|12409.7|12407.06|12407.06|12409.7|12409.7|12403.47|12403.47|0
1713267900000|2024-04-16 11:45:00|12408.65|12408.65|12420.74|12420.74|12420.74|12420.74|12408.65|12408.65|0
1713268200000|2024-04-16 11:50:00|12421.85|12421.85|12433.96|12433.96|12433.96|12433.96|12420.74|12420.74|0
1713268500000|2024-04-16 11:55:00|12434.41|12434.41|12432.41|12432.41|12438.88|12438.88|12432.41|12432.41|0
1713268800000|2024-04-16 12:00:00|12430.7|12430.7|12411.68|12411.68|12430.7|12430.7|12411.68|12411.68|0
1713269100000|2024-04-16 12:05:00|12411|12411|12396.14|12396.14|12411|12411|12395.18|12395.18|0
1713269400000|2024-04-16 12:10:00|12395.41|12395.41|12402.83|12402.83|12405.1|12405.1|12395.41|12395.41|0
1713269700000|2024-04-16 12:15:00|12405.1|12405.1|12416.5|12416.5|12418.87|12418.87|12405.1|12405.1|0
1713270000000|2024-04-16 12:20:00|12413.61|12413.61|12411.38|12411.38|12413.86|12413.86|12404.92|12404.92|0
1713270300000|2024-04-16 12:25:00|12412.34|12412.34|12409.47|12409.47|12413.38|12413.38|12409.47|12409.47|0
1713270600000|2024-04-16 12:30:00|12419.1|12419.1|12427.26|12427.26|12439.13|12439.13|12419.1|12419.1|0
1713270900000|2024-04-16 12:35:00|12426.3|12426.3|12436.89|12436.89|12436.89|12436.89|12424.53|12424.53|0
1713271200000|2024-04-16 12:40:00|12435.42|12435.42|12442.49|12442.49|12442.49|12442.49|12428.71|12428.71|0
1713271500000|2024-04-16 12:45:00|12443.45|12443.45|12447.15|12447.15|12448.74|12448.74|12443.45|12443.45|0
1713271800000|2024-04-16 12:50:00|12449.07|12449.07|12445.91|12445.91|12451.12|12451.12|12444.5|12444.5|0
1713272100000|2024-04-16 12:55:00|12446.29|12446.29|12430.53|12430.53|12448.94|12448.94|12430.53|12430.53|0
1713272400000|2024-04-16 13:00:00|12429.63|12429.63|12407.53|12407.53|12429.63|12429.63|12407.53|12407.53|0
1713272700000|2024-04-16 13:05:00|12407.18|12407.18|12396.63|12396.63|12408.95|12408.95|12396.63|12396.63|0
1713273000000|2024-04-16 13:10:00|12395.28|12395.28|12398.1|12398.1|12399.9|12399.9|12392.94|12392.94|0
1713273300000|2024-04-16 13:15:00|12398.55|12398.55|12377.96|12377.96|12399|12399|12373.52|12373.52|0
1713273600000|2024-04-16 13:20:00|12376.55|12376.55|12378.77|12378.77|12381.95|12381.95|12374.16|12374.16|0
1713273900000|2024-04-16 13:25:00|12381.95|12381.95|12365.33|12365.33|12382.91|12382.91|12365.33|12365.33|0
1713274200000|2024-04-16 13:30:00|12364.53|12364.53|12354.86|12354.86|12364.53|12364.53|12342.74|12342.74|0
1713274500000|2024-04-16 13:35:00|12351.94|12351.94|12322.88|12322.88|12352.39|12352.39|12319.62|12319.62|0
1713274800000|2024-04-16 13:40:00|12323.69|12323.69|12304.6|12304.6|12332.02|12332.02|12303.52|12303.52|0
1713275100000|2024-04-16 13:45:00|12305.05|12305.05|12293.69|12293.69|12306.98|12306.98|12288.06|12288.06|0
1713275400000|2024-04-16 13:50:00|12295.15|12295.15|12307.33|12307.33|12309.12|12309.12|12295.15|12295.15|0
1713275700000|2024-04-16 13:55:00|12308.14|12308.14|12338.59|12338.59|12345.51|12345.51|12308.14|12308.14|0
1713276000000|2024-04-16 14:00:00|12338.02|12338.02|12316.87|12316.87|12340.46|12340.46|12314.82|12314.82|0
1713276300000|2024-04-16 14:05:00|12316.42|12316.42|12344.26|12344.26|12345.85|12345.85|12314.63|12314.63|0
1713276600000|2024-04-16 14:10:00|12343.53|12343.53|12345.03|12345.03|12345.93|12345.93|12335.35|12335.35|0
1713276900000|2024-04-16 14:15:00|12344.22|12344.22|12370.16|12370.16|12372.92|12372.92|12344.22|12344.22|0
1713277200000|2024-04-16 14:20:00|12372.51|12372.51|12366.99|12366.99|12380.98|12380.98|12363.98|12363.98|0
1713277500000|2024-04-16 14:25:00|12367.72|12367.72|12363.32|12363.32|12375.9|12375.9|12361.86|12361.86|0
1713277800000|2024-04-16 14:30:00|12362.42|12362.42|12383.97|12383.97|12386.32|12386.32|12362.42|12362.42|0
1713278100000|2024-04-16 14:35:00|12384.31|12384.31|12373.08|12373.08|12384.31|12384.31|12369.75|12369.75|0
1713278400000|2024-04-16 14:40:00|12375.76|12375.76|12380.47|12380.47|12382.99|12382.99|12375.76|12375.76|0
1713278700000|2024-04-16 14:45:00|12380.24|12380.24|12387.28|12387.28|12388.91|12388.91|12379.73|12379.73|0
1713279000000|2024-04-16 14:50:00|12386.32|12386.32|12375.96|12375.96|12386.32|12386.32|12361.82|12361.82|0
1713279300000|2024-04-16 14:55:00|12376.41|12376.41|12356.6|12356.6|12377.14|12377.14|12353.22|12353.22|0
1713279600000|2024-04-16 15:00:00|12357.33|12357.33|12365.67|12365.67|12365.67|12365.67|12342.89|12342.89|0
1713279900000|2024-04-16 15:05:00|12366.28|12366.28|12362.16|12362.16|12374.73|12374.73|12362.16|12362.16|0
1713280200000|2024-04-16 15:10:00|12360.57|12360.57|12359.24|12359.24|12360.57|12360.57|12352.85|12352.85|0
1713280500000|2024-04-16 15:15:00|12361.1|12361.1|12353.26|12353.26|12363.57|12363.57|12353.26|12353.26|0
1713280800000|2024-04-16 15:20:00|12353.03|12353.03|12350.74|12350.74|12353.03|12353.03|12345.79|12345.79|0
1713281100000|2024-04-16 15:25:00|12351.86|12351.86|12347.9|12347.9|12354.47|12354.47|12344.45|12344.45|0
1713338100000|2024-04-17 07:15:00|12286.3|12286.3|12288.36|12288.36|12293.94|12293.94|12284.37|12284.37|0
1713338400000|2024-04-17 07:20:00|12287.55|12287.55|12292.75|12292.75|12295.38|12295.38|12280|12280|0
1713338700000|2024-04-17 07:25:00|12293.56|12293.56|12306.1|12306.1|12306.1|12306.1|12291.4|12291.4|0
1713339000000|2024-04-17 07:30:00|12304.18|12304.18|12289.95|12289.95|12305.29|12305.29|12289.95|12289.95|0
1713339300000|2024-04-17 07:35:00|12291.87|12291.87|12295.75|12295.75|12298.38|12298.38|12291.87|12291.87|0
1713339600000|2024-04-17 07:40:00|12297.97|12297.97|12303.65|12303.65|12303.65|12303.65|12292.1|12292.1|0
1713339900000|2024-04-17 07:45:00|12305.58|12305.58|12315.16|12315.16|12315.9|12315.9|12300.78|12300.78|0
1713340200000|2024-04-17 07:50:00|12317.36|12317.36|12310.27|12310.27|12317.36|12317.36|12309.87|12309.87|0
1713340500000|2024-04-17 07:55:00|12310.73|12310.73|12317.14|12317.14|12318.25|12318.25|12310.06|12310.06|0
1713340800000|2024-04-17 08:00:00|12316.33|12316.33|12316.64|12316.64|12320.94|12320.94|12312.95|12312.95|0
1713341100000|2024-04-17 08:05:00|12317.1|12317.1|12331.83|12331.83|12332.28|12332.28|12316.64|12316.64|0
1713341400000|2024-04-17 08:10:00|12332.28|12332.28|12343.15|12343.15|12346.84|12346.84|12331.17|12331.17|0
1713341700000|2024-04-17 08:15:00|12341.92|12341.92|12329.35|12329.35|12343.38|12343.38|12328.54|12328.54|0
1713342000000|2024-04-17 08:20:00|12328.39|12328.39|12338.92|12338.92|12338.92|12338.92|12327.36|12327.36|0
1713342300000|2024-04-17 08:25:00|12340.85|12340.85|12347.51|12347.51|12347.51|12347.51|12340.85|12340.85|0
1713342600000|2024-04-17 08:30:00|12349.78|12349.78|12372.26|12372.26|12372.26|12372.26|12349.78|12349.78|0
1713342900000|2024-04-17 08:35:00|12372.71|12372.71|12352.66|12352.66|12377.75|12377.75|12351.3|12351.3|0
1713343200000|2024-04-17 08:40:00|12353.11|12353.11|12364|12364|12364|12364|12353.11|12353.11|0
1713343500000|2024-04-17 08:45:00|12364.9|12364.9|12382.13|12382.13|12383.59|12383.59|12364.9|12364.9|0
1713343800000|2024-04-17 08:50:00|12381.4|12381.4|12370.49|12370.49|12382.86|12382.86|12368.45|12368.45|0
1713344100000|2024-04-17 08:55:00|12369.53|12369.53|12349.45|12349.45|12370.49|12370.49|12349.45|12349.45|0
1713344400000|2024-04-17 09:00:00|12348.54|12348.54|12349.6|12349.6|12349.6|12349.6|12340.04|12340.04|0
1713344700000|2024-04-17 09:05:00|12350.56|12350.56|12364.87|12364.87|12364.87|12364.87|12350.56|12350.56|0
1713345000000|2024-04-17 09:10:00|12364.14|12364.14|12350.53|12350.53|12364.14|12364.14|12350.03|12350.03|0
1713345300000|2024-04-17 09:15:00|12347.66|12347.66|12351.13|12351.13|12352.81|12352.81|12345.73|12345.73|0
1713345600000|2024-04-17 09:20:00|12351.58|12351.58|12341.3|12341.3|12352.24|12352.24|12341.3|12341.3|0
1713345900000|2024-04-17 09:25:00|12342.04|12342.04|12357.92|12357.92|12360.65|12360.65|12342.04|12342.04|0
1713346200000|2024-04-17 09:30:00|12358.82|12358.82|12371.54|12371.54|12373|12373|12356.98|12356.98|0
1713346500000|2024-04-17 09:35:00|12374.88|12374.88|12381.97|12381.97|12383.2|12383.2|12373.76|12373.76|0
1713346800000|2024-04-17 09:40:00|12380.5|12380.5|12388.57|12388.57|12388.57|12388.57|12380.33|12380.33|0
1713347100000|2024-04-17 09:45:00|12390.04|12390.04|12387.04|12387.04|12391|12391|12385.57|12385.57|0
1713347400000|2024-04-17 09:50:00|12385.42|12385.42|12392.2|12392.2|12392.58|12392.58|12385.42|12385.42|0
1713347700000|2024-04-17 09:55:00|12391.75|12391.75|12380.44|12380.44|12391.75|12391.75|12378.12|12378.12|0
1713348000000|2024-04-17 10:00:00|12379.71|12379.71|12389.45|12389.45|12389.45|12389.45|12377.95|12377.95|0
1713348300000|2024-04-17 10:05:00|12390.26|12390.26|12384.85|12384.85|12390.26|12390.26|12384.85|12384.85|0
1713348600000|2024-04-17 10:10:00|12382.76|12382.76|12390.98|12390.98|12390.98|12390.98|12382.76|12382.76|0
1713348900000|2024-04-17 10:15:00|12391.79|12391.79|12393.3|12393.3|12398.59|12398.59|12390.67|12390.67|0
1713349200000|2024-04-17 10:20:00|12391.26|12391.26|12379.06|12379.06|12391.26|12391.26|12376.32|12376.32|0
1713349500000|2024-04-17 10:25:00|12380.03|12380.03|12372.09|12372.09|12380.76|12380.76|12371.36|12371.36|0
1713349800000|2024-04-17 10:30:00|12373.51|12373.51|12387.87|12387.87|12387.87|12387.87|12372.54|12372.54|0
1713350100000|2024-04-17 10:35:00|12386.97|12386.97|12384.04|12384.04|12386.97|12386.97|12384.04|12384.04|0
1713350400000|2024-04-17 10:40:00|12384.77|12384.77|12381.81|12381.81|12384.77|12384.77|12381.07|12381.07|0
1713350700000|2024-04-17 10:45:00|12381.69|12381.69|12391.92|12391.92|12391.92|12391.92|12380.06|12380.06|0
1713351000000|2024-04-17 10:50:00|12390.38|12390.38|12380.75|12380.75|12390.38|12390.38|12378.48|12378.48|0
1713351300000|2024-04-17 10:55:00|12380.02|12380.02|12366.51|12366.51|12382.39|12382.39|12366.51|12366.51|0
1713351600000|2024-04-17 11:00:00|12367.24|12367.24|12372.59|12372.59|12372.59|12372.59|12363.01|12363.01|0
1713351900000|2024-04-17 11:05:00|12373.32|12373.32|12380.39|12380.39|12380.39|12380.39|12373.32|12373.32|0
1713352200000|2024-04-17 11:10:00|12381.51|12381.51|12387.69|12387.69|12387.69|12387.69|12380.61|12380.61|0
1713352500000|2024-04-17 11:15:00|12386.79|12386.79|12387.81|12387.81|12388.26|12388.26|12386.79|12386.79|0
1713352800000|2024-04-17 11:20:00|12387|12387|12390.86|12390.86|12392.6|12392.6|12387|12387|0
1713353100000|2024-04-17 11:25:00|12391.76|12391.76|12395.35|12395.35|12397.2|12397.2|12389.85|12389.85|0
1713353400000|2024-04-17 11:30:00|12396.09|12396.09|12398.04|12398.04|12398.04|12398.04|12389.35|12389.35|0
1713353700000|2024-04-17 11:35:00|12399.5|12399.5|12395.58|12395.58|12400.31|12400.31|12395.58|12395.58|0
1713354000000|2024-04-17 11:40:00|12394.46|12394.46|12396.23|12396.23|12396.23|12396.23|12393.43|12393.43|0
1713354300000|2024-04-17 11:45:00|12396.96|12396.96|12407.82|12407.82|12408.27|12408.27|12396.96|12396.96|0
1713354600000|2024-04-17 11:50:00|12408.55|12408.55|12407.29|12407.29|12408.55|12408.55|12406.63|12406.63|0
1713354900000|2024-04-17 11:55:00|12408.9|12408.9|12409.24|12409.24|12410.35|12410.35|12405.84|12405.84|0
1713355200000|2024-04-17 12:00:00|12409.97|12409.97|12381.25|12381.25|12409.97|12409.97|12381.25|12381.25|0
1713355500000|2024-04-17 12:05:00|12380.8|12380.8|12387.47|12387.47|12387.47|12387.47|12380.8|12380.8|0
1713355800000|2024-04-17 12:10:00|12386.73|12386.73|12394.16|12394.16|12395.63|12395.63|12376.83|12376.83|0
1713356100000|2024-04-17 12:15:00|12393.35|12393.35|12412.86|12412.86|12412.86|12412.86|12393.35|12393.35|0
1713356400000|2024-04-17 12:20:00|12413.31|12413.31|12389.77|12389.77|12413.99|12413.99|12386.64|12386.64|0
1713356700000|2024-04-17 12:25:00|12383.62|12383.62|12395.02|12395.02|12396.49|12396.49|12380.75|12380.75|0
1713357000000|2024-04-17 12:30:00|12395.76|12395.76|12396.22|12396.22|12399.98|12399.98|12390.09|12390.09|0
1713357300000|2024-04-17 12:35:00|12397.18|12397.18|12415.91|12415.91|12417.6|12417.6|12397.18|12397.18|0
1713357600000|2024-04-17 12:40:00|12415.46|12415.46|12424.18|12424.18|12425.95|12425.95|12414.73|12414.73|0
1713357900000|2024-04-17 12:45:00|12426.6|12426.6|12432.76|12432.76|12435.98|12435.98|12426.6|12426.6|0
1713358200000|2024-04-17 12:50:00|12432.54|12432.54|12417.16|12417.16|12432.54|12432.54|12417.16|12417.16|0
1713358500000|2024-04-17 12:55:00|12418.06|12418.06|12416.97|12416.97|12422.42|12422.42|12416.97|12416.97|0
1713358800000|2024-04-17 13:00:00|12416.16|12416.16|12404.94|12404.94|12416.16|12416.16|12404.94|12404.94|0
1713359100000|2024-04-17 13:05:00|12405.39|12405.39|12400.63|12400.63|12408.93|12408.93|12399.82|12399.82|0
1713359400000|2024-04-17 13:10:00|12399.9|12399.9|12409.43|12409.43|12409.43|12409.43|12398.55|12398.55|0
1713359700000|2024-04-17 13:15:00|12408.53|12408.53|12408.25|12408.25|12408.98|12408.98|12404.66|12404.66|0
1713360000000|2024-04-17 13:20:00|12406.66|12406.66|12406.64|12406.64|12407.09|12407.09|12404.96|12404.96|0
1713360300000|2024-04-17 13:25:00|12406.19|12406.19|12377.61|12377.61|12407.89|12407.89|12377.61|12377.61|0
1713360600000|2024-04-17 13:30:00|12377.15|12377.15|12371.4|12371.4|12384.85|12384.85|12370.54|12370.54|0
1713360900000|2024-04-17 13:35:00|12370.66|12370.66|12366.5|12366.5|12378.62|12378.62|12364.59|12364.59|0
1713361200000|2024-04-17 13:40:00|12363.32|12363.32|12345.2|12345.2|12363.32|12363.32|12343.74|12343.74|0
1713361500000|2024-04-17 13:45:00|12343.61|12343.61|12346.04|12346.04|12346.04|12346.04|12341.31|12341.31|0
1713361800000|2024-04-17 13:50:00|12346.85|12346.85|12326.96|12326.96|12353.36|12353.36|12326.96|12326.96|0
1713362100000|2024-04-17 13:55:00|12325.49|12325.49|12306.47|12306.47|12326.22|12326.22|12301.7|12301.7|0
1713362400000|2024-04-17 14:00:00|12306.36|12306.36|12295.4|12295.4|12306.36|12306.36|12282.49|12282.49|0
1713362700000|2024-04-17 14:05:00|12295.01|12295.01|12296.09|12296.09|12303.1|12303.1|12293.4|12293.4|0
1713363000000|2024-04-17 14:10:00|12293.95|12293.95|12310.22|12310.22|12316.59|12316.59|12290.8|12290.8|0
1713363300000|2024-04-17 14:15:00|12313.4|12313.4|12304.8|12304.8|12320.06|12320.06|12298.4|12298.4|0
1713363600000|2024-04-17 14:20:00|12304.07|12304.07|12311.11|12311.11|12311.11|12311.11|12296.36|12296.36|0
1713363900000|2024-04-17 14:25:00|12312.7|12312.7|12329.1|12329.1|12335.15|12335.15|12312.7|12312.7|0
1713364200000|2024-04-17 14:30:00|12327.41|12327.41|12333.18|12333.18|12339.49|12339.49|12323.66|12323.66|0
1713364500000|2024-04-17 14:35:00|12332.06|12332.06|12316.89|12316.89|12332.06|12332.06|12313.75|12313.75|0
1713364800000|2024-04-17 14:40:00|12317.7|12317.7|12318.18|12318.18|12323.43|12323.43|12314.8|12314.8|0
1713365100000|2024-04-17 14:45:00|12311.74|12311.74|12315.73|12315.73|12316.46|12316.46|12309.3|12309.3|0
1713365400000|2024-04-17 14:50:00|12314.62|12314.62|12283.71|12283.71|12314.62|12314.62|12279.87|12279.87|0
1713365700000|2024-04-17 14:55:00|12284.33|12284.33|12293.43|12293.43|12295.58|12295.58|12284.33|12284.33|0
1713366000000|2024-04-17 15:00:00|12293.88|12293.88|12306.93|12306.93|12309.71|12309.71|12292.98|12292.98|0
1713366300000|2024-04-17 15:05:00|12305.86|12305.86|12300.23|12300.23|12305.86|12305.86|12283.45|12283.45|0
1713366600000|2024-04-17 15:10:00|12301.46|12301.46|12309.01|12309.01|12309.01|12309.01|12301.46|12301.46|0
1713366900000|2024-04-17 15:15:00|12309.46|12309.46|12318.14|12318.14|12320.74|12320.74|12309.46|12309.46|0
1713367200000|2024-04-17 15:20:00|12317.03|12317.03|12309.07|12309.07|12318.14|12318.14|12306.67|12306.67|0
1713367500000|2024-04-17 15:25:00|12309.52|12309.52|12329.42|12329.42|12330.02|12330.02|12309.52|12309.52|0
1713424500000|2024-04-18 07:15:00|12348.03|12348.03|12353.93|12353.93|12356.79|12356.79|12336.1|12336.1|0
1713424800000|2024-04-18 07:20:00|12356.13|12356.13|12359.77|12359.77|12366.87|12366.87|12355.32|12355.32|0
1713425100000|2024-04-18 07:25:00|12361.84|12361.84|12359.61|12359.61|12364.11|12364.11|12358.8|12358.8|0
1713425400000|2024-04-18 07:30:00|12361.07|12361.07|12363.64|12363.64|12367.44|12367.44|12360.51|12360.51|0
1713425700000|2024-04-18 07:35:00|12363.24|12363.24|12359.15|12359.15|12364.71|12364.71|12359.15|12359.15|0
1713426000000|2024-04-18 07:40:00|12359.88|12359.88|12367.7|12367.7|12367.7|12367.7|12359.07|12359.07|0
1713426300000|2024-04-18 07:45:00|12368.51|12368.51|12362.58|12362.58|12368.51|12368.51|12358.31|12358.31|0
1713426600000|2024-04-18 07:50:00|12363.39|12363.39|12374.88|12374.88|12375.85|12375.85|12363.39|12363.39|0
1713426900000|2024-04-18 07:55:00|12375.61|12375.61|12392.35|12392.35|12392.35|12392.35|12375.61|12375.61|0
1713427200000|2024-04-18 08:00:00|12394.54|12394.54|12418.18|12418.18|12418.18|12418.18|12394.54|12394.54|0
1713427500000|2024-04-18 08:05:00|12418.91|12418.91|12422.8|12422.8|12427|12427|12418.91|12418.91|0
1713427800000|2024-04-18 08:10:00|12423.25|12423.25|12398.9|12398.9|12426.72|12426.72|12398.9|12398.9|0
1713428100000|2024-04-18 08:15:00|12398.16|12398.16|12377.5|12377.5|12398.16|12398.16|12377.5|12377.5|0
1713428400000|2024-04-18 08:20:00|12377.95|12377.95|12364.49|12364.49|12377.95|12377.95|12364.49|12364.49|0
1713428700000|2024-04-18 08:25:00|12363.53|12363.53|12371.18|12371.18|12371.91|12371.91|12363.53|12363.53|0
1713429000000|2024-04-18 08:30:00|12371.63|12371.63|12386.7|12386.7|12387.6|12387.6|12371.63|12371.63|0
1713429300000|2024-04-18 08:35:00|12383.47|12383.47|12369.75|12369.75|12383.47|12383.47|12368.94|12368.94|0
1713429600000|2024-04-18 08:40:00|12363.93|12363.93|12366.45|12366.45|12367.18|12367.18|12362.9|12362.9|0
1713429900000|2024-04-18 08:45:00|12368.82|12368.82|12371.4|12371.4|12371.4|12371.4|12365.74|12365.74|0
1713430200000|2024-04-18 08:50:00|12371.85|12371.85|12365.99|12365.99|12375.54|12375.54|12365.08|12365.08|0
1713430500000|2024-04-18 08:55:00|12365.54|12365.54|12356.99|12356.99|12365.54|12365.54|12354.68|12354.68|0
1713430800000|2024-04-18 09:00:00|12358.46|12358.46|12368.9|12368.9|12368.9|12368.9|12357.73|12357.73|0
1713431100000|2024-04-18 09:05:00|12369.63|12369.63|12363.55|12363.55|12371.1|12371.1|12362.13|12362.13|0
1713431400000|2024-04-18 09:10:00|12364.28|12364.28|12363.7|12363.7|12366.65|12366.65|12362.63|12362.63|0
1713431700000|2024-04-18 09:15:00|12362.97|12362.97|12353.5|12353.5|12362.97|12362.97|12352.37|12352.37|0
1713432000000|2024-04-18 09:20:00|12352.59|12352.59|12348.93|12348.93|12353.35|12353.35|12346.77|12346.77|0
1713432300000|2024-04-18 09:25:00|12349.38|12349.38|12344.51|12344.51|12350.41|12350.41|12342.74|12342.74|0
1713432600000|2024-04-18 09:30:00|12343.55|12343.55|12348.67|12348.67|12348.67|12348.67|12340.97|12340.97|0
1713432900000|2024-04-18 09:35:00|12349.48|12349.48|12350.01|12350.01|12350.44|12350.44|12348.17|12348.17|0
1713433200000|2024-04-18 09:40:00|12351.48|12351.48|12361.24|12361.24|12361.24|12361.24|12351.48|12351.48|0
1713433500000|2024-04-18 09:45:00|12360.5|12360.5|12350.7|12350.7|12364.52|12364.52|12350.7|12350.7|0
1713433800000|2024-04-18 09:50:00|12349.08|12349.08|12353.14|12353.14|12354.73|12354.73|12346.5|12346.5|0
1713434100000|2024-04-18 09:55:00|12352.69|12352.69|12347.72|12347.72|12354.1|12354.1|12347.72|12347.72|0
1713434400000|2024-04-18 10:00:00|12344.54|12344.54|12342.73|12342.73|12346.13|12346.13|12340|12340|0
1713434700000|2024-04-18 10:05:00|12343.46|12343.46|12348.98|12348.98|12351.31|12351.31|12342.73|12342.73|0
1713435000000|2024-04-18 10:10:00|12348.02|12348.02|12345.95|12345.95|12348.02|12348.02|12340.99|12340.99|0
1713435300000|2024-04-18 10:15:00|12346.91|12346.91|12345.62|12345.62|12348.52|12348.52|12345.62|12345.62|0
1713435600000|2024-04-18 10:20:00|12344.01|12344.01|12352.25|12352.25|12352.25|12352.25|12343.2|12343.2|0
1713435900000|2024-04-18 10:25:00|12353.06|12353.06|12353.06|12353.06|12353.86|12353.86|12353.06|12353.06|0
1713436200000|2024-04-18 10:30:00|12354.02|12354.02|12346.12|12346.12|12354.02|12354.02|12346.12|12346.12|0
1713436500000|2024-04-18 10:35:00|12349.3|12349.3|12352.99|12352.99|12354.45|12354.45|12349.3|12349.3|0
1713436800000|2024-04-18 10:40:00|12353.72|12353.72|12351.89|12351.89|12354.38|12354.38|12351.89|12351.89|0
1713437100000|2024-04-18 10:45:00|12350.28|12350.28|12349.26|12349.26|12351.63|12351.63|12343.87|12343.87|0
1713437400000|2024-04-18 10:50:00|12348.8|12348.8|12348.29|12348.29|12350.49|12350.49|12348.29|12348.29|0
1713437700000|2024-04-18 10:55:00|12349.76|12349.76|12348.93|12348.93|12350.99|12350.99|12348.64|12348.64|0
1713438000000|2024-04-18 11:00:00|12348.19|12348.19|12348.77|12348.77|12349.73|12349.73|12347.39|12347.39|0
1713438300000|2024-04-18 11:05:00|12344.38|12344.38|12340.8|12340.8|12344.38|12344.38|12340.8|12340.8|0
1713438600000|2024-04-18 11:10:00|12340.06|12340.06|12334.45|12334.45|12340.06|12340.06|12333.99|12333.99|0
1713438900000|2024-04-18 11:15:00|12335.25|12335.25|12334.73|12334.73|12337.22|12337.22|12334.73|12334.73|0
1713439200000|2024-04-18 11:20:00|12335.18|12335.18|12337.67|12337.67|12338.91|12338.91|12335.18|12335.18|0
1713439500000|2024-04-18 11:25:00|12336.44|12336.44|12333.64|12333.64|12336.44|12336.44|12331.51|12331.51|0
1713439800000|2024-04-18 11:30:00|12335.1|12335.1|12345.81|12345.81|12345.81|12345.81|12335.1|12335.1|0
1713440100000|2024-04-18 11:35:00|12346.62|12346.62|12351.41|12351.41|12351.41|12351.41|12346.62|12346.62|0
1713440400000|2024-04-18 11:40:00|12352.37|12352.37|12356.04|12356.04|12356.04|12356.04|12349.82|12349.82|0
1713440700000|2024-04-18 11:45:00|12355.38|12355.38|12358.84|12358.84|12358.84|12358.84|12355.38|12355.38|0
1713441000000|2024-04-18 11:50:00|12360.45|12360.45|12364.72|12364.72|12364.72|12364.72|12360.45|12360.45|0
1713441300000|2024-04-18 11:55:00|12365.52|12365.52|12357.76|12357.76|12366.33|12366.33|12357.76|12357.76|0
1713441600000|2024-04-18 12:00:00|12356.8|12356.8|12352.96|12352.96|12356.8|12356.8|12352.53|12352.53|0
1713441900000|2024-04-18 12:05:00|12351.37|12351.37|12338.21|12338.21|12351.37|12351.37|12337.03|12337.03|0
1713442200000|2024-04-18 12:10:00|12336.41|12336.41|12333.87|12333.87|12336.41|12336.41|12329.91|12329.91|0
1713442500000|2024-04-18 12:15:00|12334.6|12334.6|12329.53|12329.53|12334.6|12334.6|12329.53|12329.53|0
1713442800000|2024-04-18 12:20:00|12327.11|12327.11|12309.81|12309.81|12327.11|12327.11|12309.81|12309.81|0
1713443100000|2024-04-18 12:25:00|12309.08|12309.08|12298.25|12298.25|12309.08|12309.08|12298.25|12298.25|0
1713443400000|2024-04-18 12:30:00|12300.92|12300.92|12298.75|12298.75|12307.32|12307.32|12293.55|12293.55|0
1713443700000|2024-04-18 12:35:00|12298.3|12298.3|12308.5|12308.5|12317.17|12317.17|12298.3|12298.3|0
1713444000000|2024-04-18 12:40:00|12309.24|12309.24|12299.01|12299.01|12309.24|12309.24|12297.55|12297.55|0
1713444300000|2024-04-18 12:45:00|12296.79|12296.79|12297.07|12297.07|12297.87|12297.87|12284.98|12284.98|0
1713444600000|2024-04-18 12:50:00|12298.68|12298.68|12294.32|12294.32|12301.92|12301.92|12289.82|12289.82|0
1713444900000|2024-04-18 12:55:00|12294.77|12294.77|12280.72|12280.72|12294.77|12294.77|12276.74|12276.74|0
1713445200000|2024-04-18 13:00:00|12281.62|12281.62|12300.81|12300.81|12300.81|12300.81|12281.62|12281.62|0
1713445500000|2024-04-18 13:05:00|12301.54|12301.54|12296.31|12296.31|12309.14|12309.14|12296.31|12296.31|0
1713445800000|2024-04-18 13:10:00|12298.23|12298.23|12305.83|12305.83|12311.53|12311.53|12298.23|12298.23|0
1713446100000|2024-04-18 13:15:00|12306.56|12306.56|12293.69|12293.69|12306.56|12306.56|12290.93|12290.93|0
1713446400000|2024-04-18 13:20:00|12292.07|12292.07|12288.13|12288.13|12293.22|12293.22|12288.13|12288.13|0
1713446700000|2024-04-18 13:25:00|12287.16|12287.16|12273.4|12273.4|12287.16|12287.16|12271.1|12271.1|0
1713447000000|2024-04-18 13:30:00|12274.14|12274.14|12288|12288|12295.9|12295.9|12271.19|12271.19|0
1713447300000|2024-04-18 13:35:00|12284.33|12284.33|12268.98|12268.98|12286.86|12286.86|12266.89|12266.89|0
1713447600000|2024-04-18 13:40:00|12268.07|12268.07|12296.89|12296.89|12296.89|12296.89|12268.07|12268.07|0
1713447900000|2024-04-18 13:45:00|12297.63|12297.63|12335.59|12335.59|12335.59|12335.59|12296.89|12296.89|0
1713448200000|2024-04-18 13:50:00|12336.7|12336.7|12323|12323|12342.54|12342.54|12315.4|12315.4|0
1713448500000|2024-04-18 13:55:00|12323.96|12323.96|12344.74|12344.74|12349.76|12349.76|12323.96|12323.96|0
1713448800000|2024-04-18 14:00:00|12347.67|12347.67|12356.47|12356.47|12361.39|12361.39|12347.67|12347.67|0
1713449100000|2024-04-18 14:05:00|12358.33|12358.33|12363.45|12363.45|12371.75|12371.75|12357.62|12357.62|0
1713449400000|2024-04-18 14:10:00|12364.19|12364.19|12376.42|12376.42|12377.16|12377.16|12364.19|12364.19|0
1713449700000|2024-04-18 14:15:00|12377.39|12377.39|12389.74|12389.74|12390.24|12390.24|12377.39|12377.39|0
1713450000000|2024-04-18 14:20:00|12389.01|12389.01|12392.36|12392.36|12403.59|12403.59|12386.57|12386.57|0
1713450300000|2024-04-18 14:25:00|12393.26|12393.26|12389.26|12389.26|12398.79|12398.79|12389.26|12389.26|0
1713450600000|2024-04-18 14:30:00|12390.89|12390.89|12394.42|12394.42|12394.87|12394.87|12380.15|12380.15|0
1713450900000|2024-04-18 14:35:00|12393.69|12393.69|12392.81|12392.81|12403.66|12403.66|12392.43|12392.43|0
1713451200000|2024-04-18 14:40:00|12392.7|12392.7|12392.09|12392.09|12395.64|12395.64|12389.99|12389.99|0
1713451500000|2024-04-18 14:45:00|12391.28|12391.28|12401.24|12401.24|12401.24|12401.24|12385.14|12385.14|0
1713451800000|2024-04-18 14:50:00|12401.97|12401.97|12403.42|12403.42|12406.47|12406.47|12401.97|12401.97|0
1713452100000|2024-04-18 14:55:00|12401.87|12401.87|12408.74|12408.74|12416.88|12416.88|12401.87|12401.87|0
1713452400000|2024-04-18 15:00:00|12409.19|12409.19|12416.16|12416.16|12420.96|12420.96|12409.19|12409.19|0
1713452700000|2024-04-18 15:05:00|12415.36|12415.36|12424.65|12424.65|12424.65|12424.65|12415.36|12415.36|0
1713453000000|2024-04-18 15:10:00|12425.46|12425.46|12415.84|12415.84|12429.9|12429.9|12415.84|12415.84|0
1713453300000|2024-04-18 15:15:00|12415.03|12415.03|12417.61|12417.61|12423.83|12423.83|12414.22|12414.22|0
1713453600000|2024-04-18 15:20:00|12416.88|12416.88|12438.02|12438.02|12443.54|12443.54|12416.88|12416.88|0
1713453900000|2024-04-18 15:25:00|12437.12|12437.12|12423.48|12423.48|12437.12|12437.12|12420.75|12420.75|0
1713510900000|2024-04-19 07:15:00|12286.45|12286.45|12290.43|12290.43|12293.06|12293.06|12285.09|12285.09|0
1713511200000|2024-04-19 07:20:00|12289.7|12289.7|12271.38|12271.38|12290.51|12290.51|12269.77|12269.77|0
1713511500000|2024-04-19 07:25:00|12267.23|12267.23|12262.71|12262.71|12267.23|12267.23|12260.85|12260.85|0
1713511800000|2024-04-19 07:30:00|12260.51|12260.51|12242.25|12242.25|12260.51|12260.51|12242.25|12242.25|0
1713512100000|2024-04-19 07:35:00|12241.8|12241.8|12227.4|12227.4|12245.92|12245.92|12227.4|12227.4|0
1713512400000|2024-04-19 07:40:00|12224.51|12224.51|12230.38|12230.38|12230.38|12230.38|12215.7|12215.7|0
1713512700000|2024-04-19 07:45:00|12229.84|12229.84|12244.92|12244.92|12247.98|12247.98|12229.84|12229.84|0
1713513000000|2024-04-19 07:50:00|12245.65|12245.65|12225.39|12225.39|12247.12|12247.12|12224.66|12224.66|0
1713513300000|2024-04-19 07:55:00|12224.94|12224.94|12223.62|12223.62|12230.87|12230.87|12221.91|12221.91|0
1713513600000|2024-04-19 08:00:00|12224.35|12224.35|12245.99|12245.99|12247.53|12247.53|12224.35|12224.35|0
1713513900000|2024-04-19 08:05:00|12246.89|12246.89|12245.64|12245.64|12250.62|12250.62|12245.64|12245.64|0
1713514200000|2024-04-19 08:10:00|12243.55|12243.55|12232.75|12232.75|12245.98|12245.98|12227.79|12227.79|0
1713514500000|2024-04-19 08:15:00|12233.65|12233.65|12241.74|12241.74|12241.77|12241.77|12232.46|12232.46|0
1713514800000|2024-04-19 08:20:00|12242.55|12242.55|12239.21|12239.21|12242.55|12242.55|12238.25|12238.25|0
1713515100000|2024-04-19 08:25:00|12239.82|12239.82|12256.45|12256.45|12258.65|12258.65|12239.82|12239.82|0
1713515400000|2024-04-19 08:30:00|12255.72|12255.72|12223.14|12223.14|12256.68|12256.68|12223.14|12223.14|0
1713515700000|2024-04-19 08:35:00|12224.11|12224.11|12230.59|12230.59|12232.29|12232.29|12223.2|12223.2|0
1713516000000|2024-04-19 08:40:00|12228.97|12228.97|12200.15|12200.15|12228.97|12228.97|12199.7|12199.7|0
1713516300000|2024-04-19 08:45:00|12199.35|12199.35|12196.56|12196.56|12202.45|12202.45|12194.69|12194.69|0
1713516600000|2024-04-19 08:50:00|12197.36|12197.36|12206.24|12206.24|12206.24|12206.24|12197.36|12197.36|0
1713516900000|2024-04-19 08:55:00|12205.43|12205.43|12204.3|12204.3|12208.46|12208.46|12204.3|12204.3|0
1713517200000|2024-04-19 09:00:00|12205.2|12205.2|12229.58|12229.58|12230.48|12230.48|12205.2|12205.2|0
1713517500000|2024-04-19 09:05:00|12227.97|12227.97|12230.82|12230.82|12230.82|12230.82|12220.55|12220.55|0
1713517800000|2024-04-19 09:10:00|12229.71|12229.71|12232.88|12232.88|12232.88|12232.88|12229.71|12229.71|0
1713518100000|2024-04-19 09:15:00|12228.07|12228.07|12218.26|12218.26|12233.39|12233.39|12213.1|12213.1|0
1713518400000|2024-04-19 09:20:00|12217.46|12217.46|12213.43|12213.43|12227.27|12227.27|12211.52|12211.52|0
1713518700000|2024-04-19 09:25:00|12213.88|12213.88|12225.12|12225.12|12225.12|12225.12|12211.96|12211.96|0
1713519000000|2024-04-19 09:30:00|12223.2|12223.2|12250.3|12250.3|12250.3|12250.3|12219.32|12219.32|0
1713519300000|2024-04-19 09:35:00|12251.03|12251.03|12240.46|12240.46|12255.8|12255.8|12240.46|12240.46|0
1713519600000|2024-04-19 09:40:00|12238.61|12238.61|12244.05|12244.05|12244.05|12244.05|12237.65|12237.65|0
1713519900000|2024-04-19 09:45:00|12244.67|12244.67|12265.02|12265.02|12265.02|12265.02|12244.67|12244.67|0
1713520200000|2024-04-19 09:50:00|12265.47|12265.47|12265.26|12265.26|12280.43|12280.43|12260.86|12260.86|0
1713520500000|2024-04-19 09:55:00|12264.8|12264.8|12247.28|12247.28|12264.8|12264.8|12242.41|12242.41|0
1713520800000|2024-04-19 10:00:00|12246.55|12246.55|12226.46|12226.46|12247.66|12247.66|12225.65|12225.65|0
1713521100000|2024-04-19 10:05:00|12225.65|12225.65|12234.84|12234.84|12234.84|12234.84|12223.57|12223.57|0
1713521400000|2024-04-19 10:10:00|12236.91|12236.91|12238.31|12238.31|12241.72|12241.72|12236.91|12236.91|0
1713521700000|2024-04-19 10:15:00|12236.96|12236.96|12236.69|12236.69|12241.64|12241.64|12236.69|12236.69|0
1713522000000|2024-04-19 10:20:00|12235.73|12235.73|12237.09|12237.09|12237.09|12237.09|12231.18|12231.18|0
1713522300000|2024-04-19 10:25:00|12237.89|12237.89|12242.49|12242.49|12242.49|12242.49|12237.16|12237.16|0
1713522600000|2024-04-19 10:30:00|12240.57|12240.57|12244.41|12244.41|12244.41|12244.41|12236.53|12236.53|0
1713522900000|2024-04-19 10:35:00|12244.86|12244.86|12245.23|12245.23|12248.2|12248.2|12244.86|12244.86|0
1713523200000|2024-04-19 10:40:00|12244.27|12244.27|12229.52|12229.52|12246.39|12246.39|12229.52|12229.52|0
1713523500000|2024-04-19 10:45:00|12233.81|12233.81|12243.13|12243.13|12243.13|12243.13|12233.81|12233.81|0
1713523800000|2024-04-19 10:50:00|12242.23|12242.23|12238.79|12238.79|12242.42|12242.42|12238.79|12238.79|0
1713524100000|2024-04-19 10:55:00|12239.52|12239.52|12245.09|12245.09|12245.82|12245.82|12239.52|12239.52|0
1713524400000|2024-04-19 11:00:00|12245.99|12245.99|12246.4|12246.4|12254.15|12254.15|12245.54|12245.54|0
1713524700000|2024-04-19 11:05:00|12245.66|12245.66|12237.84|12237.84|12245.66|12245.66|12237.84|12237.84|0
1713525000000|2024-04-19 11:10:00|12237.39|12237.39|12232.91|12232.91|12237.39|12237.39|12232.91|12232.91|0
1713525300000|2024-04-19 11:15:00|12233.65|12233.65|12237.44|12237.44|12240.87|12240.87|12233.65|12233.65|0
1713525600000|2024-04-19 11:20:00|12235.21|12235.21|12236.11|12236.11|12236.11|12236.11|12233.06|12233.06|0
1713525900000|2024-04-19 11:25:00|12235|12235|12238.03|12238.03|12241.07|12241.07|12235|12235|0
1713526200000|2024-04-19 11:30:00|12237.8|12237.8|12234.25|12234.25|12237.8|12237.8|12231.88|12231.88|0
1713526500000|2024-04-19 11:35:00|12234.36|12234.36|12251.71|12251.71|12251.71|12251.71|12234.36|12234.36|0
1713526800000|2024-04-19 11:40:00|12257.59|12257.59|12260.95|12260.95|12263.74|12263.74|12256|12256|0
1713527100000|2024-04-19 11:45:00|12259.48|12259.48|12242.29|12242.29|12259.48|12259.48|12242.29|12242.29|0
1713527400000|2024-04-19 11:50:00|12240.36|12240.36|12242.13|12242.13|12242.13|12242.13|12240.36|12240.36|0
1713527700000|2024-04-19 11:55:00|12245.1|12245.1|12258.23|12258.23|12258.23|12258.23|12245.1|12245.1|0
1713528000000|2024-04-19 12:00:00|12257.78|12257.78|12252.74|12252.74|12257.78|12257.78|12252.74|12252.74|0
1713528300000|2024-04-19 12:05:00|12251.27|12251.27|12249.29|12249.29|12251.27|12251.27|12249.29|12249.29|0
1713528600000|2024-04-19 12:10:00|12248.49|12248.49|12253.04|12253.04|12253.04|12253.04|12248.49|12248.49|0
1713528900000|2024-04-19 12:15:00|12253.94|12253.94|12248.06|12248.06|12254.39|12254.39|12247.21|12247.21|0
1713529200000|2024-04-19 12:20:00|12251.09|12251.09|12256.65|12256.65|12257.45|12257.45|12251.09|12251.09|0
1713529500000|2024-04-19 12:25:00|12255.41|12255.41|12253.46|12253.46|12255.41|12255.41|12249.74|12249.74|0
1713529800000|2024-04-19 12:30:00|12252.73|12252.73|12266.5|12266.5|12266.5|12266.5|12251.61|12251.61|0
1713530100000|2024-04-19 12:35:00|12267.46|12267.46|12258.3|12258.3|12267.46|12267.46|12258.3|12258.3|0
1713530400000|2024-04-19 12:40:00|12256.83|12256.83|12238.49|12238.49|12256.83|12256.83|12238.49|12238.49|0
1713530700000|2024-04-19 12:45:00|12235.65|12235.65|12237.38|12237.38|12238.33|12238.33|12234.24|12234.24|0
1713531000000|2024-04-19 12:50:00|12238.11|12238.11|12245.55|12245.55|12246|12246|12238.11|12238.11|0
1713531300000|2024-04-19 12:55:00|12245.1|12245.1|12248.56|12248.56|12249.07|12249.07|12244.36|12244.36|0
1713531600000|2024-04-19 13:00:00|12249.29|12249.29|12264.33|12264.33|12264.33|12264.33|12249.29|12249.29|0
1713531900000|2024-04-19 13:05:00|12265.23|12265.23|12266.75|12266.75|12271.39|12271.39|12264.97|12264.97|0
1713532200000|2024-04-19 13:10:00|12267.66|12267.66|12257.1|12257.1|12271.2|12271.2|12257.1|12257.1|0
1713532500000|2024-04-19 13:15:00|12254.87|12254.87|12245.35|12245.35|12254.87|12254.87|12243.43|12243.43|0
1713532800000|2024-04-19 13:20:00|12244.39|12244.39|12219.47|12219.47|12244.39|12244.39|12218.01|12218.01|0
1713533100000|2024-04-19 13:25:00|12219.92|12219.92|12220.78|12220.78|12220.78|12220.78|12210.5|12210.5|0
1713533400000|2024-04-19 13:30:00|12220.33|12220.33|12243.41|12243.41|12243.41|12243.41|12217.85|12217.85|0
1713533700000|2024-04-19 13:35:00|12244.22|12244.22|12253.08|12253.08|12258.11|12258.11|12244.22|12244.22|0
1713534000000|2024-04-19 13:40:00|12249.85|12249.85|12253.31|12253.31|12253.31|12253.31|12239.62|12239.62|0
1713534300000|2024-04-19 13:45:00|12252.86|12252.86|12254.88|12254.88|12264.93|12264.93|12252.18|12252.18|0
1713534600000|2024-04-19 13:50:00|12254.14|12254.14|12253.03|12253.03|12256.58|12256.58|12249.52|12249.52|0
1713534900000|2024-04-19 13:55:00|12254.49|12254.49|12242.86|12242.86|12254.49|12254.49|12238.72|12238.72|0
1713535200000|2024-04-19 14:00:00|12243.77|12243.77|12256.33|12256.33|12256.56|12256.56|12243.77|12243.77|0
1713535500000|2024-04-19 14:05:00|12257.14|12257.14|12249.32|12249.32|12260.02|12260.02|12249.32|12249.32|0
1713535800000|2024-04-19 14:10:00|12247.71|12247.71|12244.32|12244.32|12247.94|12247.94|12239.82|12239.82|0
1713536100000|2024-04-19 14:15:00|12245.05|12245.05|12250.09|12250.09|12251.54|12251.54|12244.32|12244.32|0
1713536400000|2024-04-19 14:20:00|12248.98|12248.98|12251.86|12251.86|12255.64|12255.64|12248.98|12248.98|0
1713536700000|2024-04-19 14:25:00|12252.6|12252.6|12266.68|12266.68|12266.68|12266.68|12240.56|12240.56|0
1713537000000|2024-04-19 14:30:00|12267.13|12267.13|12280.33|12280.33|12280.33|12280.33|12267.13|12267.13|0
1713537300000|2024-04-19 14:35:00|12279.52|12279.52|12259.98|12259.98|12279.63|12279.63|12259.25|12259.25|0
1713537600000|2024-04-19 14:40:00|12259.17|12259.17|12295.44|12295.44|12296.96|12296.96|12259.17|12259.17|0
1713537900000|2024-04-19 14:45:00|12294.82|12294.82|12317.08|12317.08|12317.82|12317.82|12294.82|12294.82|0
1713538200000|2024-04-19 14:50:00|12317.82|12317.82|12327.27|12327.27|12328.89|12328.89|12317.82|12317.82|0
1713538500000|2024-04-19 14:55:00|12326.54|12326.54|12326.23|12326.23|12327.19|12327.19|12318.24|12318.24|0
1713538800000|2024-04-19 15:00:00|12325.5|12325.5|12311.05|12311.05|12325.5|12325.5|12307.96|12307.96|0
1713539100000|2024-04-19 15:05:00|12311.5|12311.5|12314.59|12314.59|12316.45|12316.45|12309.89|12309.89|0
1713539400000|2024-04-19 15:10:00|12315.49|12315.49|12316.66|12316.66|12317.77|12317.77|12310.39|12310.39|0
1713539700000|2024-04-19 15:15:00|12315.93|12315.93|12321.33|12321.33|12326.64|12326.64|12315.93|12315.93|0
1713540000000|2024-04-19 15:20:00|12319.48|12319.48|12305.87|12305.87|12320.44|12320.44|12303.33|12303.33|0
1713540300000|2024-04-19 15:25:00|12305.42|12305.42|12313.17|12313.17|12315.15|12315.15|12303.26|12303.26|0
1713770100000|2024-04-22 07:15:00|12437.04|12437.04|12448.39|12448.39|12448.39|12448.39|12437.04|12437.04|0
1713770400000|2024-04-22 07:20:00|12446.19|12446.19|12459.13|12459.13|12462.54|12462.54|12445.38|12445.38|0
1713770700000|2024-04-22 07:25:00|12459.86|12459.86|12463.6|12463.6|12466.05|12466.05|12459.1|12459.1|0
1713771000000|2024-04-22 07:30:00|12462.7|12462.7|12454.01|12454.01|12464.77|12464.77|12451.75|12451.75|0
1713771300000|2024-04-22 07:35:00|12452.42|12452.42|12429.79|12429.79|12452.42|12452.42|12429.79|12429.79|0
1713771600000|2024-04-22 07:40:00|12432.04|12432.04|12435.59|12435.59|12442.63|12442.63|12432.04|12432.04|0
1713771900000|2024-04-22 07:45:00|12437.05|12437.05|12445.28|12445.28|12445.28|12445.28|12435.45|12435.45|0
1713772200000|2024-04-22 07:50:00|12442.1|12442.1|12418|12418|12442.1|12442.1|12417.77|12417.77|0
1713772500000|2024-04-22 07:55:00|12416.41|12416.41|12423.88|12423.88|12424.61|12424.61|12414.87|12414.87|0
1713772800000|2024-04-22 08:00:00|12422.26|12422.26|12423.49|12423.49|12424.45|12424.45|12419.78|12419.78|0
1713773100000|2024-04-22 08:05:00|12424.96|12424.96|12418.15|12418.15|12424.96|12424.96|12417.19|12417.19|0
1713773400000|2024-04-22 08:10:00|12418.88|12418.88|12433.33|12433.33|12433.33|12433.33|12418.88|12418.88|0
1713773700000|2024-04-22 08:15:00|12431.86|12431.86|12440.77|12440.77|12441.73|12441.73|12431.86|12431.86|0
1713774000000|2024-04-22 08:20:00|12441.5|12441.5|12437.6|12437.6|12441.5|12441.5|12437.6|12437.6|0
1713774300000|2024-04-22 08:25:00|12438.05|12438.05|12429.04|12429.04|12438.05|12438.05|12429.04|12429.04|0
1713774600000|2024-04-22 08:30:00|12429.77|12429.77|12451.51|12451.51|12451.51|12451.51|12429.77|12429.77|0
1713774900000|2024-04-22 08:35:00|12453.43|12453.43|12476.17|12476.17|12476.17|12476.17|12452.47|12452.47|0
1713775200000|2024-04-22 08:40:00|12475.71|12475.71|12463.5|12463.5|12475.87|12475.87|12461.59|12461.59|0
1713775500000|2024-04-22 08:45:00|12465.59|12465.59|12466.34|12466.34|12467.89|12467.89|12462.67|12462.67|0
1713775800000|2024-04-22 08:50:00|12469.52|12469.52|12477.14|12477.14|12477.14|12477.14|12467.33|12467.33|0
1713776100000|2024-04-22 08:55:00|12476.69|12476.69|12482.29|12482.29|12482.29|12482.29|12476.69|12476.69|0
1713776400000|2024-04-22 09:00:00|12483.02|12483.02|12486.11|12486.11|12488.02|12488.02|12483.02|12483.02|0
1713776700000|2024-04-22 09:05:00|12486|12486|12491.03|12491.03|12493.09|12493.09|12485.15|12485.15|0
1713777000000|2024-04-22 09:10:00|12493.26|12493.26|12485.24|12485.24|12494.71|12494.71|12485.24|12485.24|0
1713777300000|2024-04-22 09:15:00|12484.51|12484.51|12498.66|12498.66|12498.66|12498.66|12484.51|12484.51|0
1713777600000|2024-04-22 09:20:00|12497.93|12497.93|12496.64|12496.64|12497.93|12497.93|12492.33|12492.33|0
1713777900000|2024-04-22 09:25:00|12498.1|12498.1|12501.01|12501.01|12504.92|12504.92|12498.1|12498.1|0
1713778200000|2024-04-22 09:30:00|12502.48|12502.48|12506.12|12506.12|12512.23|12512.23|12502.48|12502.48|0
1713778500000|2024-04-22 09:35:00|12505.67|12505.67|12503.49|12503.49|12505.69|12505.69|12493.83|12493.83|0
1713778800000|2024-04-22 09:40:00|12504.84|12504.84|12513.4|12513.4|12515.49|12515.49|12504.84|12504.84|0
1713779100000|2024-04-22 09:45:00|12512.5|12512.5|12506.93|12506.93|12512.71|12512.71|12506.48|12506.48|0
1713779400000|2024-04-22 09:50:00|12509.13|12509.13|12510.03|12510.03|12510.03|12510.03|12509.13|12509.13|0
1713779700000|2024-04-22 09:55:00|12509.3|12509.3|12498.82|12498.82|12509.68|12509.68|12498.82|12498.82|0
1713780000000|2024-04-22 10:00:00|12497.23|12497.23|12492.62|12492.62|12497.23|12497.23|12492.62|12492.62|0
1713780300000|2024-04-22 10:05:00|12493.58|12493.58|12490.58|12490.58|12494.32|12494.32|12490.13|12490.13|0
1713780600000|2024-04-22 10:10:00|12491.99|12491.99|12493.14|12493.14|12496.95|12496.95|12491.99|12491.99|0
1713780900000|2024-04-22 10:15:00|12492.69|12492.69|12498.16|12498.16|12499.13|12499.13|12492.69|12492.69|0
1713781200000|2024-04-22 10:20:00|12499.63|12499.63|12498.97|12498.97|12500.59|12500.59|12498.97|12498.97|0
1713781500000|2024-04-22 10:25:00|12499.59|12499.59|12507.81|12507.81|12507.81|12507.81|12499.14|12499.14|0
1713781800000|2024-04-22 10:30:00|12508.26|12508.26|12506.89|12506.89|12516.07|12516.07|12506.89|12506.89|0
1713782100000|2024-04-22 10:35:00|12507.79|12507.79|12504.73|12504.73|12507.79|12507.79|12504.73|12504.73|0
1713782400000|2024-04-22 10:40:00|12503.92|12503.92|12507.19|12507.19|12507.19|12507.19|12503.92|12503.92|0
1713782700000|2024-04-22 10:45:00|12506.74|12506.74|12499.12|12499.12|12507.71|12507.71|12499.12|12499.12|0
1713783000000|2024-04-22 10:50:00|12498.39|12498.39|12499.61|12499.61|12499.61|12499.61|12496.06|12496.06|0
1713783300000|2024-04-22 10:55:00|12498|12498|12503.62|12503.62|12504.07|12504.07|12498|12498|0
1713783600000|2024-04-22 11:00:00|12504.07|12504.07|12497.88|12497.88|12506.51|12506.51|12496.7|12496.7|0
1713783900000|2024-04-22 11:05:00|12498.33|12498.33|12507.97|12507.97|12507.97|12507.97|12498.33|12498.33|0
1713784200000|2024-04-22 11:10:00|12507.52|12507.52|12510.12|12510.12|12510.12|12510.12|12506.55|12506.55|0
1713784500000|2024-04-22 11:15:00|12510.85|12510.85|12526.27|12526.27|12527.46|12527.46|12509.67|12509.67|0
1713784800000|2024-04-22 11:20:00|12525.31|12525.31|12516.41|12516.41|12525.31|12525.31|12514.4|12514.4|0
1713785100000|2024-04-22 11:25:00|12517.31|12517.31|12514.64|12514.64|12520.19|12520.19|12514.64|12514.64|0
1713785400000|2024-04-22 11:30:00|12515.38|12515.38|12494.44|12494.44|12519.04|12519.04|12493.45|12493.45|0
1713785700000|2024-04-22 11:35:00|12493.71|12493.71|12499.9|12499.9|12503.75|12503.75|12493.71|12493.71|0
1713786000000|2024-04-22 11:40:00|12500.7|12500.7|12506.58|12506.58|12511.49|12511.49|12500.7|12500.7|0
1713786300000|2024-04-22 11:45:00|12506.13|12506.13|12509.78|12509.78|12509.78|12509.78|12500.74|12500.74|0
1713786600000|2024-04-22 11:50:00|12509.33|12509.33|12505.12|12505.12|12509.33|12509.33|12505.12|12505.12|0
1713786900000|2024-04-22 11:55:00|12504.31|12504.31|12505.47|12505.47|12506.94|12506.94|12500.07|12500.07|0
1713787200000|2024-04-22 12:00:00|12504.74|12504.74|12503.38|12503.38|12505.92|12505.92|12502.65|12502.65|0
1713787500000|2024-04-22 12:05:00|12502.65|12502.65|12501.62|12501.62|12502.65|12502.65|12499.62|12499.62|0
1713787800000|2024-04-22 12:10:00|12502.43|12502.43|12503.53|12503.53|12503.98|12503.98|12497.78|12497.78|0
1713788100000|2024-04-22 12:15:00|12501.57|12501.57|12500.6|12500.6|12502.02|12502.02|12498.18|12498.18|0
1713788400000|2024-04-22 12:20:00|12500.15|12500.15|12525.58|12525.58|12527.28|12527.28|12498.57|12498.57|0
1713788700000|2024-04-22 12:25:00|12525.69|12525.69|12540.47|12540.47|12541.45|12541.45|12524.11|12524.11|0
1713789000000|2024-04-22 12:30:00|12541.71|12541.71|12566.9|12566.9|12566.9|12566.9|12541.71|12541.71|0
1713789300000|2024-04-22 12:35:00|12566.03|12566.03|12574.65|12574.65|12574.65|12574.65|12566.03|12566.03|0
1713789600000|2024-04-22 12:40:00|12575.38|12575.38|12587.45|12587.45|12588.25|12588.25|12575.38|12575.38|0
1713789900000|2024-04-22 12:45:00|12586.49|12586.49|12585.55|12585.55|12586.49|12586.49|12581.06|12581.06|0
1713790200000|2024-04-22 12:50:00|12584.09|12584.09|12592.48|12592.48|12598.2|12598.2|12584.09|12584.09|0
1713790500000|2024-04-22 12:55:00|12593.21|12593.21|12599.16|12599.16|12602.52|12602.52|12593.21|12593.21|0
1713790800000|2024-04-22 13:00:00|12599.61|12599.61|12613.41|12613.41|12615.12|12615.12|12599.61|12599.61|0
1713791100000|2024-04-22 13:05:00|12614.21|12614.21|12608.03|12608.03|12614.21|12614.21|12600.55|12600.55|0
1713791400000|2024-04-22 13:10:00|12607.58|12607.58|12611.51|12611.51|12612.01|12612.01|12596.13|12596.13|0
1713791700000|2024-04-22 13:15:00|12610.7|12610.7|12611.69|12611.69|12613.93|12613.93|12610.7|12610.7|0
1713792000000|2024-04-22 13:20:00|12610.79|12610.79|12598.84|12598.84|12610.79|12610.79|12598.84|12598.84|0
1713792300000|2024-04-22 13:25:00|12599.57|12599.57|12591.19|12591.19|12602.56|12602.56|12591.19|12591.19|0
1713792600000|2024-04-22 13:30:00|12590.23|12590.23|12577.6|12577.6|12603.44|12603.44|12577.6|12577.6|0
1713792900000|2024-04-22 13:35:00|12578.33|12578.33|12598.31|12598.31|12599.99|12599.99|12577.47|12577.47|0
1713793200000|2024-04-22 13:40:00|12597.5|12597.5|12616.62|12616.62|12619.27|12619.27|12592.99|12592.99|0
1713793500000|2024-04-22 13:45:00|12617.43|12617.43|12615|12615|12618.82|12618.82|12612.67|12612.67|0
1713793800000|2024-04-22 13:50:00|12614.19|12614.19|12598|12598|12616.87|12616.87|12598|12598|0
1713794100000|2024-04-22 13:55:00|12597.27|12597.27|12580.92|12580.92|12597.27|12597.27|12580.54|12580.54|0
1713794400000|2024-04-22 14:00:00|12580.23|12580.23|12582.65|12582.65|12585.93|12585.93|12579.62|12579.62|0
1713794700000|2024-04-22 14:05:00|12584.12|12584.12|12567.52|12567.52|12585.08|12585.08|12567.52|12567.52|0
1713795000000|2024-04-22 14:10:00|12567.87|12567.87|12577.8|12577.8|12580.55|12580.55|12567.64|12567.64|0
1713795300000|2024-04-22 14:15:00|12577.87|12577.87|12566.36|12566.36|12577.87|12577.87|12566.36|12566.36|0
1713795600000|2024-04-22 14:20:00|12565.63|12565.63|12546.62|12546.62|12567.17|12567.17|12543.69|12543.69|0
1713795900000|2024-04-22 14:25:00|12547.07|12547.07|12540.12|12540.12|12547.07|12547.07|12540.12|12540.12|0
1713796200000|2024-04-22 14:30:00|12540.85|12540.85|12544.22|12544.22|12544.22|12544.22|12537.44|12537.44|0
1713796500000|2024-04-22 14:35:00|12544.45|12544.45|12555.74|12555.74|12555.74|12555.74|12539.31|12539.31|0
1713796800000|2024-04-22 14:40:00|12556.47|12556.47|12564.24|12564.24|12564.93|12564.93|12556.47|12556.47|0
1713797100000|2024-04-22 14:45:00|12564.15|12564.15|12535.59|12535.59|12564.15|12564.15|12535.59|12535.59|0
1713797400000|2024-04-22 14:50:00|12534.86|12534.86|12534.22|12534.22|12537.38|12537.38|12530.12|12530.12|0
1713797700000|2024-04-22 14:55:00|12535.03|12535.03|12518.62|12518.62|12536.24|12536.24|12517.56|12517.56|0
1713798000000|2024-04-22 15:00:00|12518.17|12518.17|12514.67|12514.67|12522.12|12522.12|12513.49|12513.49|0
1713798300000|2024-04-22 15:05:00|12515.57|12515.57|12513.08|12513.08|12523.4|12523.4|12513.08|12513.08|0
1713798600000|2024-04-22 15:10:00|12513.89|12513.89|12508.92|12508.92|12517.51|12517.51|12506.73|12506.73|0
1713798900000|2024-04-22 15:15:00|12508.19|12508.19|12502.28|12502.28|12508.19|12508.19|12496.04|12496.04|0
1713799200000|2024-04-22 15:20:00|12502.73|12502.73|12504.52|12504.52|12504.52|12504.52|12499.69|12499.69|0
1713799500000|2024-04-22 15:25:00|12503.56|12503.56|12504.14|12504.14|12507.31|12507.31|12494.86|12494.86|0
1713856500000|2024-04-23 07:15:00|12551.17|12551.17|12568.56|12568.56|12568.56|12568.56|12537.05|12537.05|0
1713856800000|2024-04-23 07:20:00|12572.44|12572.44|12574.98|12574.98|12575.88|12575.88|12570.83|12570.83|0
1713857100000|2024-04-23 07:25:00|12574.25|12574.25|12560.8|12560.8|12574.25|12574.25|12559.83|12559.83|0
1713857400000|2024-04-23 07:30:00|12560.69|12560.69|12556.07|12556.07|12561.95|12561.95|12554.01|12554.01|0
1713857700000|2024-04-23 07:35:00|12557.54|12557.54|12554.47|12554.47|12561.57|12561.57|12551.23|12551.23|0
1713858000000|2024-04-23 07:40:00|12557.78|12557.78|12544.94|12544.94|12559.13|12559.13|12542.39|12542.39|0
1713858300000|2024-04-23 07:45:00|12543.98|12543.98|12545.7|12545.7|12545.7|12545.7|12538.9|12538.9|0
1713858600000|2024-04-23 07:50:00|12545.93|12545.93|12549.12|12549.12|12549.12|12549.12|12535.83|12535.83|0
1713858900000|2024-04-23 07:55:00|12548.16|12548.16|12561.81|12561.81|12563.97|12563.97|12548.16|12548.16|0
1713859200000|2024-04-23 08:00:00|12562.55|12562.55|12575.64|12575.64|12575.64|12575.64|12562.55|12562.55|0
1713859500000|2024-04-23 08:05:00|12574.17|12574.17|12563.19|12563.19|12574.17|12574.17|12562.08|12562.08|0
1713859800000|2024-04-23 08:10:00|12561.04|12561.04|12575.17|12575.17|12575.9|12575.9|12560.07|12560.07|0
1713860100000|2024-04-23 08:15:00|12578.59|12578.59|12575.36|12575.36|12581.8|12581.8|12575.36|12575.36|0
1713860400000|2024-04-23 08:20:00|12574.4|12574.4|12575.06|12575.06|12575.87|12575.87|12571.39|12571.39|0
1713860700000|2024-04-23 08:25:00|12574.83|12574.83|12572.82|12572.82|12574.83|12574.83|12571.13|12571.13|0
1713861000000|2024-04-23 08:30:00|12572.37|12572.37|12561.69|12561.69|12572.75|12572.75|12561.69|12561.69|0
1713861300000|2024-04-23 08:35:00|12560.88|12560.88|12561.65|12561.65|12563.27|12563.27|12560.08|12560.08|0
1713861600000|2024-04-23 08:40:00|12559.95|12559.95|12559.41|12559.41|12560.75|12560.75|12557.79|12557.79|0
1713861900000|2024-04-23 08:45:00|12558.96|12558.96|12563.35|12563.35|12564.15|12564.15|12557.78|12557.78|0
1713862200000|2024-04-23 08:50:00|12562.89|12562.89|12569.6|12569.6|12569.6|12569.6|12562.16|12562.16|0
1713862500000|2024-04-23 08:55:00|12571.21|12571.21|12562.51|12562.51|12571.21|12571.21|12562.51|12562.51|0
1713862800000|2024-04-23 09:00:00|12561.94|12561.94|12562.31|12562.31|12562.31|12562.31|12544.24|12544.24|0
1713863100000|2024-04-23 09:05:00|12563.11|12563.11|12553.96|12553.96|12565.93|12565.93|12553.51|12553.51|0
1713863400000|2024-04-23 09:10:00|12554.41|12554.41|12555.92|12555.92|12556.15|12556.15|12551.6|12551.6|0
1713863700000|2024-04-23 09:15:00|12557.46|12557.46|12538.29|12538.29|12557.91|12557.91|12537.55|12537.55|0
1713864000000|2024-04-23 09:20:00|12537.84|12537.84|12531.01|12531.01|12537.84|12537.84|12525.99|12525.99|0
1713864300000|2024-04-23 09:25:00|12530.05|12530.05|12534.14|12534.14|12534.14|12534.14|12529.32|12529.32|0
1713864600000|2024-04-23 09:30:00|12533.69|12533.69|12537.18|12537.18|12539.31|12539.31|12529.96|12529.96|0
1713864900000|2024-04-23 09:35:00|12535.56|12535.56|12543|12543|12543.54|12543.54|12535.56|12535.56|0
1713865200000|2024-04-23 09:40:00|12543.81|12543.81|12549.62|12549.62|12549.62|12549.62|12542.12|12542.12|0
1713865500000|2024-04-23 09:45:00|12548.16|12548.16|12546.67|12546.67|12548.31|12548.31|12544.96|12544.96|0
1713865800000|2024-04-23 09:50:00|12548.13|12548.13|12552.56|12552.56|12554.2|12554.2|12548.13|12548.13|0
1713866100000|2024-04-23 09:55:00|12551.31|12551.31|12559.37|12559.37|12559.37|12559.37|12551.31|12551.31|0
1713866400000|2024-04-23 10:00:00|12562.26|12562.26|12559.26|12559.26|12566.42|12566.42|12557.8|12557.8|0
1713866700000|2024-04-23 10:05:00|12558.36|12558.36|12558.12|12558.12|12560|12560|12558.12|12558.12|0
1713867000000|2024-04-23 10:10:00|12558.57|12558.57|12564.94|12564.94|12565.68|12565.68|12558.12|12558.12|0
1713867300000|2024-04-23 10:15:00|12565.4|12565.4|12578.13|12578.13|12578.94|12578.94|12565.4|12565.4|0
1713867600000|2024-04-23 10:20:00|12579.09|12579.09|12574.9|12574.9|12579.09|12579.09|12574.9|12574.9|0
1713867900000|2024-04-23 10:25:00|12578.08|12578.08|12564.87|12564.87|12578.08|12578.08|12564.87|12564.87|0
1713868200000|2024-04-23 10:30:00|12564.14|12564.14|12560.29|12560.29|12564.95|12564.95|12557.36|12557.36|0
1713868500000|2024-04-23 10:35:00|12558.44|12558.44|12552.78|12552.78|12561.61|12561.61|12552.78|12552.78|0
1713868800000|2024-04-23 10:40:00|12553.59|12553.59|12548.78|12548.78|12555.51|12555.51|12548.78|12548.78|0
1713869100000|2024-04-23 10:45:00|12548.32|12548.32|12555.35|12555.35|12556.16|12556.16|12548.32|12548.32|0
1713869400000|2024-04-23 10:50:00|12556.7|12556.7|12557.23|12557.23|12562.03|12562.03|12556.7|12556.7|0
1713869700000|2024-04-23 10:55:00|12555.3|12555.3|12555.3|12555.3|12555.75|12555.75|12555.3|12555.3|0
1713870000000|2024-04-23 11:00:00|12554.57|12554.57|12553.71|12553.71|12562.11|12562.11|12552.25|12552.25|0
1713870300000|2024-04-23 11:05:00|12555.33|12555.33|12552.72|12552.72|12558.44|12558.44|12551.99|12551.99|0
1713870600000|2024-04-23 11:10:00|12553.62|12553.62|12552.06|12552.06|12553.62|12553.62|12552.06|12552.06|0
1713870900000|2024-04-23 11:15:00|12551.16|12551.16|12543.75|12543.75|12551.16|12551.16|12541.3|12541.3|0
1713871200000|2024-04-23 11:20:00|12543.02|12543.02|12539.32|12539.32|12543.02|12543.02|12536.64|12536.64|0
1713871500000|2024-04-23 11:25:00|12538.59|12538.59|12538.48|12538.48|12539.61|12539.61|12536.89|12536.89|0
1713871800000|2024-04-23 11:30:00|12537.37|12537.37|12516.68|12516.68|12537.37|12537.37|12516.68|12516.68|0
1713872100000|2024-04-23 11:35:00|12515.1|12515.1|12517.98|12517.98|12521.08|12521.08|12505.45|12505.45|0
1713872400000|2024-04-23 11:40:00|12518.79|12518.79|12519.16|12519.16|12519.16|12519.16|12517.98|12517.98|0
1713872700000|2024-04-23 11:45:00|12519.9|12519.9|12502.85|12502.85|12520.63|12520.63|12502.12|12502.12|0
1713873000000|2024-04-23 11:50:00|12503.3|12503.3|12497.38|12497.38|12505.49|12505.49|12497.38|12497.38|0
1713873300000|2024-04-23 11:55:00|12498.85|12498.85|12495.53|12495.53|12501.5|12501.5|12494.63|12494.63|0
1713873600000|2024-04-23 12:00:00|12494.8|12494.8|12497.4|12497.4|12504.17|12504.17|12492.09|12492.09|0
1713873900000|2024-04-23 12:05:00|12496.14|12496.14|12493.33|12493.33|12496.14|12496.14|12492.59|12492.59|0
1713874200000|2024-04-23 12:10:00|12490.8|12490.8|12478.85|12478.85|12490.8|12490.8|12478.85|12478.85|0
1713874500000|2024-04-23 12:15:00|12474.54|12474.54|12485.43|12485.43|12485.43|12485.43|12473.42|12473.42|0
1713874800000|2024-04-23 12:20:00|12486.24|12486.24|12484.17|12484.17|12486.24|12486.24|12481.98|12481.98|0
1713875100000|2024-04-23 12:25:00|12484.62|12484.62|12500.15|12500.15|12501.77|12501.77|12484.62|12484.62|0
1713875400000|2024-04-23 12:30:00|12499.42|12499.42|12513.42|12513.42|12513.42|12513.42|12498.45|12498.45|0
1713875700000|2024-04-23 12:35:00|12514.53|12514.53|12521.59|12521.59|12522.84|12522.84|12514.08|12514.08|0
1713876000000|2024-04-23 12:40:00|12523.05|12523.05|12514.45|12514.45|12523.86|12523.86|12511.41|12511.41|0
1713876300000|2024-04-23 12:45:00|12514|12514|12514.45|12514.45|12516.68|12516.68|12510.03|12510.03|0
1713876600000|2024-04-23 12:50:00|12515.06|12515.06|12515.35|12515.35|12516.33|12516.33|12512.64|12512.64|0
1713876900000|2024-04-23 12:55:00|12514.62|12514.62|12512.53|12512.53|12521.24|12521.24|12510.84|12510.84|0
1713877200000|2024-04-23 13:00:00|12511.07|12511.07|12504.86|12504.86|12512.53|12512.53|12504.86|12504.86|0
1713877500000|2024-04-23 13:05:00|12502.11|12502.11|12506.66|12506.66|12506.66|12506.66|12500.91|12500.91|0
1713877800000|2024-04-23 13:10:00|12508.25|12508.25|12510|12510|12517.78|12517.78|12508.25|12508.25|0
1713878100000|2024-04-23 13:15:00|12510.81|12510.81|12511.47|12511.47|12511.47|12511.47|12508.65|12508.65|0
1713878400000|2024-04-23 13:20:00|12511.02|12511.02|12508|12508|12511.83|12511.83|12507.27|12507.27|0
1713878700000|2024-04-23 13:25:00|12507.89|12507.89|12515.26|12515.26|12516.73|12516.73|12507.38|12507.38|0
1713879000000|2024-04-23 13:30:00|12514.08|12514.08|12504.34|12504.34|12514.08|12514.08|12499.32|12499.32|0
1713879300000|2024-04-23 13:35:00|12504.11|12504.11|12513.44|12513.44|12514.34|12514.34|12495.48|12495.48|0
1713879600000|2024-04-23 13:40:00|12513.78|12513.78|12506.78|12506.78|12513.78|12513.78|12506.78|12506.78|0
1713879900000|2024-04-23 13:45:00|12507.52|12507.52|12534.88|12534.88|12537.5|12537.5|12507.52|12507.52|0
1713880200000|2024-04-23 13:50:00|12537.16|12537.16|12549.5|12549.5|12552.04|12552.04|12537.16|12537.16|0
1713880500000|2024-04-23 13:55:00|12548.77|12548.77|12545.43|12545.43|12549.27|12549.27|12543.06|12543.06|0
1713880800000|2024-04-23 14:00:00|12544.7|12544.7|12568.19|12568.19|12569.2|12569.2|12543.51|12543.51|0
1713881100000|2024-04-23 14:05:00|12569.65|12569.65|12566.13|12566.13|12573.85|12573.85|12566.13|12566.13|0
1713881400000|2024-04-23 14:10:00|12564.67|12564.67|12572.88|12572.88|12582.38|12582.38|12563.71|12563.71|0
1713881700000|2024-04-23 14:15:00|12573.61|12573.61|12587.6|12587.6|12590.18|12590.18|12573.61|12573.61|0
1713882000000|2024-04-23 14:20:00|12587.15|12587.15|12586.15|12586.15|12591.35|12591.35|12579.68|12579.68|0
1713882300000|2024-04-23 14:25:00|12588.37|12588.37|12589.35|12589.35|12590.16|12590.16|12588.31|12588.31|0
1713882600000|2024-04-23 14:30:00|12588.24|12588.24|12603|12603|12603|12603|12584.66|12584.66|0
1713882900000|2024-04-23 14:35:00|12602.26|12602.26|12611.95|12611.95|12615.26|12615.26|12600.4|12600.4|0
1713883200000|2024-04-23 14:40:00|12609.34|12609.34|12592.2|12592.2|12609.34|12609.34|12591.98|12591.98|0
1713883500000|2024-04-23 14:45:00|12591.75|12591.75|12590.36|12590.36|12591.75|12591.75|12583.55|12583.55|0
1713883800000|2024-04-23 14:50:00|12591.09|12591.09|12597.01|12597.01|12602.72|12602.72|12591.09|12591.09|0
1713884100000|2024-04-23 14:55:00|12597.84|12597.84|12592.77|12592.77|12597.84|12597.84|12591.89|12591.89|0
1713884400000|2024-04-23 15:00:00|12591.96|12591.96|12582.59|12582.59|12592.69|12592.69|12582.47|12582.47|0
1713884700000|2024-04-23 15:05:00|12583.32|12583.32|12588.89|12588.89|12590.07|12590.07|12582.7|12582.7|0
1713885000000|2024-04-23 15:10:00|12592.7|12592.7|12681.01|12681.01|12693.85|12693.85|12592.66|12592.66|0
1713885300000|2024-04-23 15:15:00|12681.74|12681.74|12672.91|12672.91|12698.84|12698.84|12666.28|12666.28|0
1713885600000|2024-04-23 15:20:00|12673.81|12673.81|12686.54|12686.54|12686.54|12686.54|12661.52|12661.52|0
1713885900000|2024-04-23 15:25:00|12689.72|12689.72|12676.86|12676.86|12692.88|12692.88|12671.8|12671.8|0
1713942900000|2024-04-24 07:15:00|12620|12620|12625.18|12625.18|12627.11|12627.11|12620|12620|0
1713943200000|2024-04-24 07:20:00|12622.76|12622.76|12637.64|12637.64|12639.73|12639.73|12616.52|12616.52|0
1713943500000|2024-04-24 07:25:00|12640.07|12640.07|12638.96|12638.96|12640.97|12640.97|12629.39|12629.39|0
1713943800000|2024-04-24 07:30:00|12639.92|12639.92|12648.77|12648.77|12648.77|12648.77|12632.22|12632.22|0
1713944100000|2024-04-24 07:35:00|12647.18|12647.18|12648.41|12648.41|12650.36|12650.36|12645.2|12645.2|0
1713944400000|2024-04-24 07:40:00|12649.64|12649.64|12649.1|12649.1|12652.97|12652.97|12648.75|12648.75|0
1713944700000|2024-04-24 07:45:00|12651.02|12651.02|12642.72|12642.72|12653.55|12653.55|12641.1|12641.1|0
1713945000000|2024-04-24 07:50:00|12641.6|12641.6|12634.83|12634.83|12641.6|12641.6|12632.81|12632.81|0
1713945300000|2024-04-24 07:55:00|12638.01|12638.01|12608.05|12608.05|12638.01|12638.01|12608.05|12608.05|0
1713945600000|2024-04-24 08:00:00|12607.09|12607.09|12588.91|12588.91|12607.09|12607.09|12588.18|12588.18|0
1713945900000|2024-04-24 08:05:00|12588.1|12588.1|12584.63|12584.63|12588.1|12588.1|12556.49|12556.49|0
1713946200000|2024-04-24 08:10:00|12584.18|12584.18|12616.78|12616.78|12616.78|12616.78|12584.18|12584.18|0
1713946500000|2024-04-24 08:15:00|12617.59|12617.59|12614.43|12614.43|12627.14|12627.14|12614.43|12614.43|0
1713946800000|2024-04-24 08:20:00|12612.97|12612.97|12600.06|12600.06|12612.97|12612.97|12600.06|12600.06|0
1713947100000|2024-04-24 08:25:00|12596.72|12596.72|12590.86|12590.86|12596.72|12596.72|12589.39|12589.39|0
1713947400000|2024-04-24 08:30:00|12589.51|12589.51|12586.35|12586.35|12590.47|12590.47|12585.9|12585.9|0
1713947700000|2024-04-24 08:35:00|12584.55|12584.55|12578.96|12578.96|12584.55|12584.55|12575.95|12575.95|0
1713948000000|2024-04-24 08:40:00|12577.85|12577.85|12594.74|12594.74|12594.74|12594.74|12573.94|12573.94|0
1713948300000|2024-04-24 08:45:00|12593.93|12593.93|12586.61|12586.61|12597.97|12597.97|12585.92|12585.92|0
1713948600000|2024-04-24 08:50:00|12585.14|12585.14|12580.1|12580.1|12585.14|12585.14|12580.1|12580.1|0
1713948900000|2024-04-24 08:55:00|12577.87|12577.87|12578.3|12578.3|12578.3|12578.3|12572.83|12572.83|0
1713949200000|2024-04-24 09:00:00|12577.85|12577.85|12583.05|12583.05|12583.78|12583.78|12577.85|12577.85|0
1713949500000|2024-04-24 09:05:00|12583.78|12583.78|12582.94|12582.94|12583.78|12583.78|12576.34|12576.34|0
1713949800000|2024-04-24 09:10:00|12583.67|12583.67|12578.03|12578.03|12584.18|12584.18|12578.03|12578.03|0
1713950100000|2024-04-24 09:15:00|12576.56|12576.56|12577.5|12577.5|12577.5|12577.5|12569.68|12569.68|0
1713950400000|2024-04-24 09:20:00|12577.05|12577.05|12577.05|12577.05|12577.05|12577.05|12575.28|12575.28|0
1713950700000|2024-04-24 09:25:00|12576.82|12576.82|12579.94|12579.94|12580.45|12580.45|12576.82|12576.82|0
1713951000000|2024-04-24 09:30:00|12576.76|12576.76|12573.35|12573.35|12576.76|12576.76|12573.35|12573.35|0
1713951300000|2024-04-24 09:35:00|12574.31|12574.31|12588.84|12588.84|12589.63|12589.63|12574.31|12574.31|0
1713951600000|2024-04-24 09:40:00|12589.64|12589.64|12592.68|12592.68|12595.73|12595.73|12588.84|12588.84|0
1713951900000|2024-04-24 09:45:00|12591.78|12591.78|12582.71|12582.71|12591.78|12591.78|12579.11|12579.11|0
1713952200000|2024-04-24 09:50:00|12583.52|12583.52|12586.37|12586.37|12586.37|12586.37|12580.13|12580.13|0
1713952500000|2024-04-24 09:55:00|12587.73|12587.73|12589.41|12589.41|12591.75|12591.75|12587.73|12587.73|0
1713952800000|2024-04-24 10:00:00|12587.21|12587.21|12584.96|12584.96|12588.72|12588.72|12580.35|12580.35|0
1713953100000|2024-04-24 10:05:00|12584.15|12584.15|12581.65|12581.65|12584.15|12584.15|12581.65|12581.65|0
1713953400000|2024-04-24 10:10:00|12581.19|12581.19|12585.31|12585.31|12586.78|12586.78|12580.46|12580.46|0
1713953700000|2024-04-24 10:15:00|12584.58|12584.58|12593.76|12593.76|12593.76|12593.76|12582.38|12582.38|0
1713954000000|2024-04-24 10:20:00|12594.87|12594.87|12586.91|12586.91|12602.7|12602.7|12586.91|12586.91|0
1713954300000|2024-04-24 10:25:00|12582.23|12582.23|12579.41|12579.41|12585.31|12585.31|12579.41|12579.41|0
1713954600000|2024-04-24 10:30:00|12578.67|12578.67|12580.14|12580.14|12580.14|12580.14|12578.67|12578.67|0
1713954900000|2024-04-24 10:35:00|12581.76|12581.76|12577.29|12577.29|12581.76|12581.76|12575.14|12575.14|0
1713955200000|2024-04-24 10:40:00|12576.48|12576.48|12578.35|12578.35|12579.61|12579.61|12576.48|12576.48|0
1713955500000|2024-04-24 10:45:00|12581.31|12581.31|12583.13|12583.13|12583.23|12583.23|12581.31|12581.31|0
1713955800000|2024-04-24 10:50:00|12584.74|12584.74|12594.86|12594.86|12598.32|12598.32|12584.74|12584.74|0
1713956100000|2024-04-24 10:55:00|12591.93|12591.93|12579.67|12579.67|12591.93|12591.93|12579.32|12579.32|0
1713956400000|2024-04-24 11:00:00|12576.58|12576.58|12551.26|12551.26|12576.58|12576.58|12550.13|12550.13|0
1713956700000|2024-04-24 11:05:00|12549.34|12549.34|12560.56|12560.56|12560.9|12560.9|12549.34|12549.34|0
1713957000000|2024-04-24 11:10:00|12561.52|12561.52|12559.5|12559.5|12563.54|12563.54|12559.5|12559.5|0
1713957300000|2024-04-24 11:15:00|12565.86|12565.86|12571.93|12571.93|12572.3|12572.3|12565.86|12565.86|0
1713957600000|2024-04-24 11:20:00|12571.12|12571.12|12576.06|12576.06|12584.35|12584.35|12571.12|12571.12|0
1713957900000|2024-04-24 11:25:00|12575.49|12575.49|12562.12|12562.12|12575.49|12575.49|12562.12|12562.12|0
1713958200000|2024-04-24 11:30:00|12562.23|12562.23|12585.1|12585.1|12585.1|12585.1|12562.23|12562.23|0
1713958500000|2024-04-24 11:35:00|12586.06|12586.06|12611.13|12611.13|12612.03|12612.03|12586.06|12586.06|0
1713958800000|2024-04-24 11:40:00|12610.68|12610.68|12610.51|12610.51|12611.65|12611.65|12609.16|12609.16|0
1713959100000|2024-04-24 11:45:00|12609.61|12609.61|12606.18|12606.18|12609.61|12609.61|12603.76|12603.76|0
1713959400000|2024-04-24 11:50:00|12606.06|12606.06|12603.51|12603.51|12606.06|12606.06|12599.63|12599.63|0
1713959700000|2024-04-24 11:55:00|12603.45|12603.45|12604.98|12604.98|12606.49|12606.49|12602.64|12602.64|0
1713960000000|2024-04-24 12:00:00|12606.39|12606.39|12601.14|12601.14|12611.54|12611.54|12601.02|12601.02|0
1713960300000|2024-04-24 12:05:00|12595.95|12595.95|12601.26|12601.26|12601.26|12601.26|12595.47|12595.47|0
1713960600000|2024-04-24 12:10:00|12602.73|12602.73|12601.51|12601.51|12603.7|12603.7|12592.89|12592.89|0
1713960900000|2024-04-24 12:15:00|12603.12|12603.12|12596.84|12596.84|12603.12|12603.12|12596.84|12596.84|0
1713961200000|2024-04-24 12:20:00|12596.11|12596.11|12633.41|12633.41|12633.41|12633.41|12596.11|12596.11|0
1713961500000|2024-04-24 12:25:00|12635.6|12635.6|12640.42|12640.42|12650.49|12650.49|12635.15|12635.15|0
1713961800000|2024-04-24 12:30:00|12638.81|12638.81|12651.95|12651.95|12652.3|12652.3|12634.61|12634.61|0
1713962100000|2024-04-24 12:35:00|12650.15|12650.15|12640.13|12640.13|12651.73|12651.73|12640.13|12640.13|0
1713962400000|2024-04-24 12:40:00|12639.4|12639.4|12618.42|12618.42|12639.4|12639.4|12617.46|12617.46|0
1713962700000|2024-04-24 12:45:00|12616.51|12616.51|12609.27|12609.27|12620.72|12620.72|12607.93|12607.93|0
1713963000000|2024-04-24 12:50:00|12609.04|12609.04|12619.02|12619.02|12620.49|12620.49|12601.9|12601.9|0
1713963300000|2024-04-24 12:55:00|12620.13|12620.13|12610.37|12610.37|12620.87|12620.87|12609.02|12609.02|0
1713963600000|2024-04-24 13:00:00|12609.91|12609.91|12589.52|12589.52|12609.91|12609.91|12586.47|12586.47|0
1713963900000|2024-04-24 13:05:00|12588.33|12588.33|12585.72|12585.72|12588.33|12588.33|12581.95|12581.95|0
1713964200000|2024-04-24 13:10:00|12587.31|12587.31|12591.06|12591.06|12591.06|12591.06|12586.76|12586.76|0
1713964500000|2024-04-24 13:15:00|12592.03|12592.03|12598.53|12598.53|12601.31|12601.31|12592.03|12592.03|0
1713964800000|2024-04-24 13:20:00|12597.27|12597.27|12599.44|12599.44|12600.9|12600.9|12592.62|12592.62|0
1713965100000|2024-04-24 13:25:00|12602.67|12602.67|12605.89|12605.89|12605.89|12605.89|12602.67|12602.67|0
1713965400000|2024-04-24 13:30:00|12608.47|12608.47|12587|12587|12611.62|12611.62|12571.02|12571.02|0
1713965700000|2024-04-24 13:35:00|12587.45|12587.45|12587.19|12587.19|12602.44|12602.44|12587.19|12587.19|0
1713966000000|2024-04-24 13:40:00|12588.44|12588.44|12618.72|12618.72|12618.72|12618.72|12588.44|12588.44|0
1713966300000|2024-04-24 13:45:00|12619.68|12619.68|12612.57|12612.57|12619.68|12619.68|12609.99|12609.99|0
1713966600000|2024-04-24 13:50:00|12612.12|12612.12|12588.97|12588.97|12612.12|12612.12|12588.97|12588.97|0
1713966900000|2024-04-24 13:55:00|12589.42|12589.42|12584.11|12584.11|12589.42|12589.42|12579.61|12579.61|0
1713967200000|2024-04-24 14:00:00|12584.56|12584.56|12587.59|12587.59|12595.3|12595.3|12584.56|12584.56|0
1713967500000|2024-04-24 14:05:00|12588.55|12588.55|12591.78|12591.78|12593.87|12593.87|12586.85|12586.85|0
1713967800000|2024-04-24 14:10:00|12591.04|12591.04|12553.45|12553.45|12591.5|12591.5|12553.45|12553.45|0
1713968100000|2024-04-24 14:15:00|12554.42|12554.42|12535.17|12535.17|12557.71|12557.71|12535.17|12535.17|0
1713968400000|2024-04-24 14:20:00|12534.44|12534.44|12528.11|12528.11|12537.72|12537.72|12525.9|12525.9|0
1713968700000|2024-04-24 14:25:00|12528.84|12528.84|12520.32|12520.32|12528.84|12528.84|12520.32|12520.32|0
1713969000000|2024-04-24 14:30:00|12522.67|12522.67|12513.85|12513.85|12523.29|12523.29|12513.85|12513.85|0
1713969300000|2024-04-24 14:35:00|12513.04|12513.04|12483.43|12483.43|12513.04|12513.04|12483.43|12483.43|0
1713969600000|2024-04-24 14:40:00|12484.16|12484.16|12496.2|12496.2|12503.04|12503.04|12477.7|12477.7|0
1713969900000|2024-04-24 14:45:00|12493.95|12493.95|12486.14|12486.14|12493.95|12493.95|12479.04|12479.04|0
1713970200000|2024-04-24 14:50:00|12485.33|12485.33|12472.66|12472.66|12487.6|12487.6|12471.47|12471.47|0
1713970500000|2024-04-24 14:55:00|12473.62|12473.62|12480.36|12480.36|12480.36|12480.36|12470.26|12470.26|0
1713970800000|2024-04-24 15:00:00|12480.84|12480.84|12481.97|12481.97|12491.5|12491.5|12477.56|12477.56|0
1713971100000|2024-04-24 15:05:00|12481.24|12481.24|12473.12|12473.12|12481.24|12481.24|12472.48|12472.48|0
1713971400000|2024-04-24 15:10:00|12473.93|12473.93|12483.4|12483.4|12483.4|12483.4|12471.79|12471.79|0
1713971700000|2024-04-24 15:15:00|12484.52|12484.52|12479.95|12479.95|12484.52|12484.52|12475.93|12475.93|0
1713972000000|2024-04-24 15:20:00|12480.57|12480.57|12483.62|12483.62|12483.62|12483.62|12474.58|12474.58|0
1713972300000|2024-04-24 15:25:00|12485.21|12485.21|12503.04|12503.04|12507.03|12507.03|12485.21|12485.21|0
1714029300000|2024-04-25 07:15:00|12465.78|12465.78|12441.34|12441.34|12465.78|12465.78|12439.94|12439.94|0
1714029600000|2024-04-25 07:20:00|12444.22|12444.22|12446.31|12446.31|12452.1|12452.1|12439.1|12439.1|0
1714029900000|2024-04-25 07:25:00|12441.05|12441.05|12446.06|12446.06|12446.06|12446.06|12435.25|12435.25|0
1714030200000|2024-04-25 07:30:00|12446.6|12446.6|12444.8|12444.8|12448.45|12448.45|12441.38|12441.38|0
1714030500000|2024-04-25 07:35:00|12445.25|12445.25|12462.23|12462.23|12462.76|12462.76|12444.34|12444.34|0
1714030800000|2024-04-25 07:40:00|12467.54|12467.54|12470.68|12470.68|12477.54|12477.54|12467.54|12467.54|0
1714031100000|2024-04-25 07:45:00|12471.13|12471.13|12502.42|12502.42|12504.32|12504.32|12471.13|12471.13|0
1714031400000|2024-04-25 07:50:00|12500.96|12500.96|12495.79|12495.79|12502.14|12502.14|12492.57|12492.57|0
1714031700000|2024-04-25 07:55:00|12495.06|12495.06|12513.49|12513.49|12513.49|12513.49|12495.06|12495.06|0
1714032000000|2024-04-25 08:00:00|12512.37|12512.37|12524.49|12524.49|12524.49|12524.49|12509.93|12509.93|0
1714032300000|2024-04-25 08:05:00|12526.92|12526.92|12547.25|12547.25|12547.99|12547.99|12526.92|12526.92|0
1714032600000|2024-04-25 08:10:00|12545.79|12545.79|12570.66|12570.66|12572.37|12572.37|12545.79|12545.79|0
1714032900000|2024-04-25 08:15:00|12565.28|12565.28|12585.92|12585.92|12585.92|12585.92|12563.36|12563.36|0
1714033200000|2024-04-25 08:20:00|12586.89|12586.89|12596.71|12596.71|12597.52|12597.52|12586.4|12586.4|0
1714033500000|2024-04-25 08:25:00|12595.81|12595.81|12597.18|12597.18|12599.54|12599.54|12595.81|12595.81|0
1714033800000|2024-04-25 08:30:00|12596.28|12596.28|12596.54|12596.54|12596.54|12596.54|12594.57|12594.57|0
1714034100000|2024-04-25 08:35:00|12595.19|12595.19|12596|12596|12597.35|12597.35|12590.83|12590.83|0
1714034400000|2024-04-25 08:40:00|12594.53|12594.53|12579.38|12579.38|12595.5|12595.5|12579.1|12579.1|0
1714034700000|2024-04-25 08:45:00|12578.42|12578.42|12589.59|12589.59|12589.59|12589.59|12571.05|12571.05|0
1714035000000|2024-04-25 08:50:00|12591.2|12591.2|12595.21|12595.21|12595.21|12595.21|12588.49|12588.49|0
1714035300000|2024-04-25 08:55:00|12595.66|12595.66|12586.25|12586.25|12595.66|12595.66|12584.56|12584.56|0
1714035600000|2024-04-25 09:00:00|12585.29|12585.29|12583.29|12583.29|12588.11|12588.11|12583.29|12583.29|0
1714035900000|2024-04-25 09:05:00|12581.83|12581.83|12573.22|12573.22|12587.76|12587.76|12573.22|12573.22|0
1714036200000|2024-04-25 09:10:00|12572.32|12572.32|12566.53|12566.53|12572.32|12572.32|12565.27|12565.27|0
1714036500000|2024-04-25 09:15:00|12566.08|12566.08|12555.09|12555.09|12566.08|12566.08|12548.85|12548.85|0
1714036800000|2024-04-25 09:20:00|12555.89|12555.89|12563.49|12563.49|12563.49|12563.49|12555.89|12555.89|0
1714037100000|2024-04-25 09:25:00|12565.1|12565.1|12564.61|12564.61|12572.81|12572.81|12562.45|12562.45|0
1714037400000|2024-04-25 09:30:00|12564.49|12564.49|12579.81|12579.81|12581.68|12581.68|12564.49|12564.49|0
1714037700000|2024-04-25 09:35:00|12580.62|12580.62|12581.67|12581.67|12582.69|12582.69|12579.65|12579.65|0
1714038000000|2024-04-25 09:40:00|12581.22|12581.22|12577.89|12577.89|12581.22|12581.22|12577.08|12577.08|0
1714038300000|2024-04-25 09:45:00|12577.44|12577.44|12584.28|12584.28|12584.28|12584.28|12576.99|12576.99|0
1714038600000|2024-04-25 09:50:00|12585.02|12585.02|12566.84|12566.84|12587.46|12587.46|12566.39|12566.39|0
1714038900000|2024-04-25 09:55:00|12566.03|12566.03|12578.21|12578.21|12578.66|12578.66|12566.03|12566.03|0
1714039200000|2024-04-25 10:00:00|12578.78|12578.78|12579.79|12579.79|12579.79|12579.79|12575.8|12575.8|0
1714039500000|2024-04-25 10:05:00|12580.75|12580.75|12603.41|12603.41|12604.31|12604.31|12579.79|12579.79|0
1714039800000|2024-04-25 10:10:00|12604.44|12604.44|12598.72|12598.72|12604.44|12604.44|12598.72|12598.72|0
1714040100000|2024-04-25 10:15:00|12598.15|12598.15|12586.87|12586.87|12600.43|12600.43|12584.47|12584.47|0
1714040400000|2024-04-25 10:20:00|12586.53|12586.53|12580.86|12580.86|12586.53|12586.53|12580.41|12580.41|0
1714040700000|2024-04-25 10:25:00|12581.59|12581.59|12584.09|12584.09|12584.09|12584.09|12581.59|12581.59|0
1714041000000|2024-04-25 10:30:00|12583.64|12583.64|12580.41|12580.41|12583.64|12583.64|12580.41|12580.41|0
1714041300000|2024-04-25 10:35:00|12579.68|12579.68|12579.12|12579.12|12580.37|12580.37|12575.77|12575.77|0
1714041600000|2024-04-25 10:40:00|12576.89|12576.89|12568.17|12568.17|12576.89|12576.89|12565.05|12565.05|0
1714041900000|2024-04-25 10:45:00|12568.62|12568.62|12571.24|12571.24|12572.87|12572.87|12568.62|12568.62|0
1714042200000|2024-04-25 10:50:00|12570.13|12570.13|12567.03|12567.03|12570.47|12570.47|12566.58|12566.58|0
1714042500000|2024-04-25 10:55:00|12570.21|12570.21|12568.63|12568.63|12570.21|12570.21|12568.18|12568.18|0
1714042800000|2024-04-25 11:00:00|12567.9|12567.9|12582.72|12582.72|12583.45|12583.45|12567.9|12567.9|0
1714043100000|2024-04-25 11:05:00|12583.17|12583.17|12575.15|12575.15|12588.63|12588.63|12575.15|12575.15|0
1714043400000|2024-04-25 11:10:00|12575.5|12575.5|12592.91|12592.91|12592.91|12592.91|12574.31|12574.31|0
1714043700000|2024-04-25 11:15:00|12591.32|12591.32|12594.91|12594.91|12599.92|12599.92|12589.73|12589.73|0
1714044000000|2024-04-25 11:20:00|12593.95|12593.95|12596.06|12596.06|12596.06|12596.06|12592.15|12592.15|0
1714044300000|2024-04-25 11:25:00|12596.87|12596.87|12598.8|12598.8|12598.8|12598.8|12593.4|12593.4|0
1714044600000|2024-04-25 11:30:00|12600.26|12600.26|12593.43|12593.43|12602.89|12602.89|12591.52|12591.52|0
1714044900000|2024-04-25 11:35:00|12597.1|12597.1|12629.71|12629.71|12629.71|12629.71|12597.1|12597.1|0
1714045200000|2024-04-25 11:40:00|12631.99|12631.99|12635.83|12635.83|12642.45|12642.45|12631.99|12631.99|0
1714045500000|2024-04-25 11:45:00|12632.58|12632.58|12640.29|12640.29|12642.66|12642.66|12632.58|12632.58|0
1714045800000|2024-04-25 11:50:00|12638.83|12638.83|12640.82|12640.82|12640.82|12640.82|12637.64|12637.64|0
1714046100000|2024-04-25 11:55:00|12641.27|12641.27|12643.62|12643.62|12653.81|12653.81|12641.27|12641.27|0
1714046400000|2024-04-25 12:00:00|12642.51|12642.51|12645.42|12645.42|12645.42|12645.42|12634.05|12634.05|0
1714046700000|2024-04-25 12:05:00|12644.52|12644.52|12670.12|12670.12|12670.12|12670.12|12641.87|12641.87|0
1714047000000|2024-04-25 12:10:00|12667.6|12667.6|12674.73|12674.73|12674.73|12674.73|12661.82|12661.82|0
1714047300000|2024-04-25 12:15:00|12675.46|12675.46|12687.12|12687.12|12687.12|12687.12|12671.69|12671.69|0
1714047600000|2024-04-25 12:20:00|12687.93|12687.93|12676.49|12676.49|12688.83|12688.83|12676.49|12676.49|0
1714047900000|2024-04-25 12:25:00|12675.02|12675.02|12672.31|12672.31|12675.02|12675.02|12670.04|12670.04|0
1714048200000|2024-04-25 12:30:00|12674.25|12674.25|12616.09|12616.09|12674.25|12674.25|12614.19|12614.19|0
1714048500000|2024-04-25 12:35:00|12615.64|12615.64|12598.57|12598.57|12616.54|12616.54|12598.57|12598.57|0
1714048800000|2024-04-25 12:40:00|12598.12|12598.12|12586.11|12586.11|12598.48|12598.48|12584.58|12584.58|0
1714049100000|2024-04-25 12:45:00|12584.92|12584.92|12564.17|12564.17|12584.92|12584.92|12560.19|12560.19|0
1714049400000|2024-04-25 12:50:00|12563.06|12563.06|12538.26|12538.26|12563.06|12563.06|12538.26|12538.26|0
1714049700000|2024-04-25 12:55:00|12536.33|12536.33|12530.58|12530.58|12536.33|12536.33|12512.89|12512.89|0
1714050000000|2024-04-25 13:00:00|12528.87|12528.87|12514.37|12514.37|12531.4|12531.4|12512.06|12512.06|0
1714050300000|2024-04-25 13:05:00|12511.99|12511.99|12499.11|12499.11|12511.99|12511.99|12490.48|12490.48|0
1714050600000|2024-04-25 13:10:00|12501.99|12501.99|12477.55|12477.55|12502.8|12502.8|12475.06|12475.06|0
1714050900000|2024-04-25 13:15:00|12478.36|12478.36|12455.11|12455.11|12478.55|12478.55|12447.27|12447.27|0
1714051200000|2024-04-25 13:20:00|12452.84|12452.84|12461.29|12461.29|12461.8|12461.8|12452.44|12452.44|0
1714051500000|2024-04-25 13:25:00|12458.86|12458.86|12454.24|12454.24|12460.28|12460.28|12451.95|12451.95|0
1714051800000|2024-04-25 13:30:00|12452.44|12452.44|12409.79|12409.79|12452.44|12452.44|12409.05|12409.05|0
1714052100000|2024-04-25 13:35:00|12407.36|12407.36|12390.15|12390.15|12414.64|12414.64|12390.15|12390.15|0
1714052400000|2024-04-25 13:40:00|12389.19|12389.19|12419.49|12419.49|12419.49|12419.49|12383.51|12383.51|0
1714052700000|2024-04-25 13:45:00|12420.96|12420.96|12438.95|12438.95|12439.07|12439.07|12420.96|12420.96|0
1714053000000|2024-04-25 13:50:00|12438.14|12438.14|12421.07|12421.07|12438.14|12438.14|12421.07|12421.07|0
1714053300000|2024-04-25 13:55:00|12420.11|12420.11|12420.94|12420.94|12424.23|12424.23|12413.51|12413.51|0
1714053600000|2024-04-25 14:00:00|12420.04|12420.04|12397.59|12397.59|12420.04|12420.04|12388.8|12388.8|0
1714053900000|2024-04-25 14:05:00|12398.94|12398.94|12408.12|12408.12|12415.51|12415.51|12398.94|12398.94|0
1714054200000|2024-04-25 14:10:00|12407.22|12407.22|12426.47|12426.47|12429.69|12429.69|12407.22|12407.22|0
1714054500000|2024-04-25 14:15:00|12425.74|12425.74|12444.21|12444.21|12444.6|12444.6|12425.29|12425.29|0
1714054800000|2024-04-25 14:20:00|12444.67|12444.67|12446.32|12446.32|12447.9|12447.9|12437.05|12437.05|0
1714055100000|2024-04-25 14:25:00|12448.02|12448.02|12458.7|12458.7|12468.97|12468.97|12448.02|12448.02|0
1714055400000|2024-04-25 14:30:00|12460.05|12460.05|12438.77|12438.77|12484.08|12484.08|12437.46|12437.46|0
1714055700000|2024-04-25 14:35:00|12438.09|12438.09|12435.13|12435.13|12441.55|12441.55|12432.13|12432.13|0
1714056000000|2024-04-25 14:40:00|12434.39|12434.39|12431.12|12431.12|12437.88|12437.88|12422.76|12422.76|0
1714056300000|2024-04-25 14:45:00|12430.22|12430.22|12437.98|12437.98|12445|12445|12427.94|12427.94|0
1714056600000|2024-04-25 14:50:00|12436.35|12436.35|12431.79|12431.79|12436.35|12436.35|12430.32|12430.32|0
1714056900000|2024-04-25 14:55:00|12432.24|12432.24|12439.61|12439.61|12441.2|12441.2|12431.06|12431.06|0
1714057200000|2024-04-25 15:00:00|12438.87|12438.87|12454.77|12454.77|12455.22|12455.22|12438.87|12438.87|0
1714057500000|2024-04-25 15:05:00|12453.81|12453.81|12459|12459|12459|12459|12451.83|12451.83|0
1714057800000|2024-04-25 15:10:00|12458.27|12458.27|12470.6|12470.6|12470.6|12470.6|12457.46|12457.46|0
1714058100000|2024-04-25 15:15:00|12470.15|12470.15|12456.07|12456.07|12472.41|12472.41|12454.16|12454.16|0
1714058400000|2024-04-25 15:20:00|12455.34|12455.34|12461.64|12461.64|12466.71|12466.71|12455.34|12455.34|0
1714058700000|2024-04-25 15:25:00|12462.38|12462.38|12468.33|12468.33|12468.33|12468.33|12454.5|12454.5|0
1714115700000|2024-04-26 07:15:00|12572.2|12572.2|12590.76|12590.76|12593.73|12593.73|12572.2|12572.2|0
1714116000000|2024-04-26 07:20:00|12583.73|12583.73|12595.2|12595.2|12599.65|12599.65|12583.73|12583.73|0
1714116300000|2024-04-26 07:25:00|12597.39|12597.39|12589.5|12589.5|12597.39|12597.39|12588.15|12588.15|0
1714116600000|2024-04-26 07:30:00|12591.92|12591.92|12618.15|12618.15|12618.15|12618.15|12591.92|12591.92|0
1714116900000|2024-04-26 07:35:00|12619.5|12619.5|12625.74|12625.74|12636.18|12636.18|12619.5|12619.5|0
1714117200000|2024-04-26 07:40:00|12627.54|12627.54|12634|12634|12634|12634|12627.54|12627.54|0
1714117500000|2024-04-26 07:45:00|12634.45|12634.45|12626.81|12626.81|12634.45|12634.45|12620.98|12620.98|0
1714117800000|2024-04-26 07:50:00|12627.78|12627.78|12642.13|12642.13|12645.6|12645.6|12627.78|12627.78|0
1714118100000|2024-04-26 07:55:00|12638.79|12638.79|12640.03|12640.03|12646.47|12646.47|12638.79|12638.79|0
1714118400000|2024-04-26 08:00:00|12641.5|12641.5|12653.23|12653.23|12655.88|12655.88|12639.22|12639.22|0
1714118700000|2024-04-26 08:05:00|12650.34|12650.34|12646.8|12646.8|12651.07|12651.07|12643.19|12643.19|0
1714119000000|2024-04-26 08:10:00|12645.69|12645.69|12671.82|12671.82|12674.61|12674.61|12645.69|12645.69|0
1714119300000|2024-04-26 08:15:00|12669.89|12669.89|12669.91|12669.91|12671.38|12671.38|12665.77|12665.77|0
1714119600000|2024-04-26 08:20:00|12673.09|12673.09|12659.63|12659.63|12673.09|12673.09|12654.28|12654.28|0
1714119900000|2024-04-26 08:25:00|12656.75|12656.75|12655.32|12655.32|12657.48|12657.48|12652.37|12652.37|0
1714120200000|2024-04-26 08:30:00|12656.29|12656.29|12660.48|12660.48|12661.29|12661.29|12656.29|12656.29|0
1714120500000|2024-04-26 08:35:00|12659.75|12659.75|12644.61|12644.61|12659.75|12659.75|12644.61|12644.61|0
1714120800000|2024-04-26 08:40:00|12645.06|12645.06|12655.38|12655.38|12655.38|12655.38|12645.06|12645.06|0
1714121100000|2024-04-26 08:45:00|12658.8|12658.8|12661.98|12661.98|12661.98|12661.98|12657.99|12657.99|0
1714121400000|2024-04-26 08:50:00|12661.02|12661.02|12655.77|12655.77|12661.02|12661.02|12655.77|12655.77|0
1714121700000|2024-04-26 08:55:00|12651|12651|12652.67|12652.67|12654.29|12654.29|12649.44|12649.44|0
1714122000000|2024-04-26 09:00:00|12652.9|12652.9|12657.1|12657.1|12657.1|12657.1|12651.28|12651.28|0
1714122300000|2024-04-26 09:05:00|12657.91|12657.91|12681.42|12681.42|12681.42|12681.42|12657.91|12657.91|0
1714122600000|2024-04-26 09:10:00|12681.08|12681.08|12664.13|12664.13|12681.08|12681.08|12664.13|12664.13|0
1714122900000|2024-04-26 09:15:00|12661.71|12661.71|12659.62|12659.62|12664.06|12664.06|12659.62|12659.62|0
1714123200000|2024-04-26 09:20:00|12658.72|12658.72|12660.86|12660.86|12662.94|12662.94|12658.26|12658.26|0
1714123500000|2024-04-26 09:25:00|12659.75|12659.75|12655.55|12655.55|12660.28|12660.28|12655.55|12655.55|0
1714123800000|2024-04-26 09:30:00|12654.31|12654.31|12652.33|12652.33|12654.31|12654.31|12649.65|12649.65|0
1714124100000|2024-04-26 09:35:00|12653.06|12653.06|12664.38|12664.38|12664.83|12664.83|12651.95|12651.95|0
1714124400000|2024-04-26 09:40:00|12665.19|12665.19|12655.58|12655.58|12665.19|12665.19|12653.97|12653.97|0
1714124700000|2024-04-26 09:45:00|12655.13|12655.13|12660.43|12660.43|12663.39|12663.39|12653.06|12653.06|0
1714125000000|2024-04-26 09:50:00|12661.24|12661.24|12658.34|12658.34|12661.24|12661.24|12658.34|12658.34|0
1714125300000|2024-04-26 09:55:00|12659.24|12659.24|12661.04|12661.04|12663.39|12663.39|12659.24|12659.24|0
1714125600000|2024-04-26 10:00:00|12662.3|12662.3|12660.75|12660.75|12669.37|12669.37|12660.75|12660.75|0
1714125900000|2024-04-26 10:05:00|12659.28|12659.28|12641.8|12641.8|12659.28|12659.28|12641.8|12641.8|0
1714126200000|2024-04-26 10:10:00|12640.33|12640.33|12642.76|12642.76|12646.65|12646.65|12640.33|12640.33|0
1714126500000|2024-04-26 10:15:00|12641.86|12641.86|12641.39|12641.39|12643.31|12643.31|12640.39|12640.39|0
1714126800000|2024-04-26 10:20:00|12640.65|12640.65|12647.42|12647.42|12648.79|12648.79|12640.65|12640.65|0
1714127100000|2024-04-26 10:25:00|12646.31|12646.31|12645.95|12645.95|12650.01|12650.01|12645.95|12645.95|0
1714127400000|2024-04-26 10:30:00|12644.6|12644.6|12634.91|12634.91|12644.6|12644.6|12634.91|12634.91|0
1714127700000|2024-04-26 10:35:00|12636.52|12636.52|12643.49|12643.49|12643.49|12643.49|12636.52|12636.52|0
1714128000000|2024-04-26 10:40:00|12644.95|12644.95|12642.65|12642.65|12644.95|12644.95|12640.52|12640.52|0
1714128300000|2024-04-26 10:45:00|12642.08|12642.08|12646.53|12646.53|12646.53|12646.53|12641.63|12641.63|0
1714128600000|2024-04-26 10:50:00|12646.98|12646.98|12617.27|12617.27|12647.71|12647.71|12617.27|12617.27|0
1714128900000|2024-04-26 10:55:00|12616.46|12616.46|12613.98|12613.98|12616.91|12616.91|12609.92|12609.92|0
1714129200000|2024-04-26 11:00:00|12614.71|12614.71|12609.13|12609.13|12614.71|12614.71|12607.57|12607.57|0
1714129500000|2024-04-26 11:05:00|12607.54|12607.54|12610.57|12610.57|12610.57|12610.57|12606.93|12606.93|0
1714129800000|2024-04-26 11:10:00|12611.3|12611.3|12615.65|12615.65|12616.46|12616.46|12611.3|12611.3|0
1714130100000|2024-04-26 11:15:00|12616.38|12616.38|12615.36|12615.36|12616.83|12616.83|12615.36|12615.36|0
1714130400000|2024-04-26 11:20:00|12613.66|12613.66|12614.13|12614.13|12614.8|12614.8|12610.46|12610.46|0
1714130700000|2024-04-26 11:25:00|12613.9|12613.9|12612.81|12612.81|12614.35|12614.35|12612.81|12612.81|0
1714131000000|2024-04-26 11:30:00|12612.7|12612.7|12619.79|12619.79|12623.14|12623.14|12611.89|12611.89|0
1714131300000|2024-04-26 11:35:00|12619.06|12619.06|12607.26|12607.26|12619.06|12619.06|12607.26|12607.26|0
1714131600000|2024-04-26 11:40:00|12606.53|12606.53|12608.38|12608.38|12608.75|12608.75|12604.63|12604.63|0
1714131900000|2024-04-26 11:45:00|12607.58|12607.58|12606.78|12606.78|12612.16|12612.16|12606.78|12606.78|0
1714132200000|2024-04-26 11:50:00|12605.16|12605.16|12609.85|12609.85|12610.3|12610.3|12597.55|12597.55|0
1714132500000|2024-04-26 11:55:00|12607.43|12607.43|12605.3|12605.3|12609.04|12609.04|12602.88|12602.88|0
1714132800000|2024-04-26 12:00:00|12606.11|12606.11|12617.5|12617.5|12617.5|12617.5|12606.11|12606.11|0
1714133100000|2024-04-26 12:05:00|12617.05|12617.05|12596.92|12596.92|12617.05|12617.05|12596.7|12596.7|0
1714133400000|2024-04-26 12:10:00|12596.11|12596.11|12597.19|12597.19|12598.22|12598.22|12595.9|12595.9|0
1714133700000|2024-04-26 12:15:00|12596.74|12596.74|12590.7|12590.7|12597.19|12597.19|12587.54|12587.54|0
1714134000000|2024-04-26 12:20:00|12589.97|12589.97|12595.46|12595.46|12596.93|12596.93|12589.97|12589.97|0
1714134300000|2024-04-26 12:25:00|12592.57|12592.57|12578.18|12578.18|12592.57|12592.57|12577.45|12577.45|0
1714134600000|2024-04-26 12:30:00|12583.26|12583.26|12638.89|12638.89|12669.15|12669.15|12583.26|12583.26|0
1714134900000|2024-04-26 12:35:00|12636.46|12636.46|12676.88|12676.88|12677.61|12677.61|12632.14|12632.14|0
1714135200000|2024-04-26 12:40:00|12677.69|12677.69|12661.28|12661.28|12677.69|12677.69|12656.37|12656.37|0
1714135500000|2024-04-26 12:45:00|12660.82|12660.82|12629.79|12629.79|12661.63|12661.63|12626.48|12626.48|0
1714135800000|2024-04-26 12:50:00|12632.05|12632.05|12594.6|12594.6|12632.05|12632.05|12594.6|12594.6|0
1714136100000|2024-04-26 12:55:00|12594.95|12594.95|12609|12609|12610.59|12610.59|12593.99|12593.99|0
1714136400000|2024-04-26 13:00:00|12611.23|12611.23|12620.69|12620.69|12631.91|12631.91|12611.23|12611.23|0
1714136700000|2024-04-26 13:05:00|12618.27|12618.27|12614.63|12614.63|12618.27|12618.27|12606.72|12606.72|0
1714137000000|2024-04-26 13:10:00|12615.44|12615.44|12612.33|12612.33|12615.8|12615.8|12612.31|12612.31|0
1714137300000|2024-04-26 13:15:00|12611.52|12611.52|12604.84|12604.84|12611.52|12611.52|12604.84|12604.84|0
1714137600000|2024-04-26 13:20:00|12605.8|12605.8|12615.59|12615.59|12615.59|12615.59|12602.87|12602.87|0
1714137900000|2024-04-26 13:25:00|12616.32|12616.32|12603.73|12603.73|12620.55|12620.55|12602.26|12602.26|0
1714138200000|2024-04-26 13:30:00|12607.49|12607.49|12620.55|12620.55|12624.88|12624.88|12606.37|12606.37|0
1714138500000|2024-04-26 13:35:00|12624.48|12624.48|12640.73|12640.73|12646.21|12646.21|12624.48|12624.48|0
1714138800000|2024-04-26 13:40:00|12642.19|12642.19|12660.41|12660.41|12660.41|12660.41|12637.68|12637.68|0
1714139100000|2024-04-26 13:45:00|12656.2|12656.2|12673.22|12673.22|12673.48|12673.48|12655.06|12655.06|0
1714139400000|2024-04-26 13:50:00|12674.03|12674.03|12703.17|12703.17|12707.08|12707.08|12674.03|12674.03|0
1714139700000|2024-04-26 13:55:00|12704.13|12704.13|12695|12695|12708.16|12708.16|12691.35|12691.35|0
1714140000000|2024-04-26 14:00:00|12695.45|12695.45|12716.56|12716.56|12719.58|12719.58|12694.22|12694.22|0
1714140300000|2024-04-26 14:05:00|12716.33|12716.33|12726.03|12726.03|12726.79|12726.79|12705.28|12705.28|0
1714140600000|2024-04-26 14:10:00|12726.84|12726.84|12716.1|12716.1|12740.79|12740.79|12716.1|12716.1|0
1714140900000|2024-04-26 14:15:00|12716.84|12716.84|12712.11|12712.11|12716.84|12716.84|12706|12706|0
1714141200000|2024-04-26 14:20:00|12712.92|12712.92|12724.39|12724.39|12725.27|12725.27|12712.92|12712.92|0
1714141500000|2024-04-26 14:25:00|12725.35|12725.35|12717.62|12717.62|12725.35|12725.35|12716.88|12716.88|0
1714141800000|2024-04-26 14:30:00|12717|12717|12731.96|12731.96|12740.94|12740.94|12717|12717|0
1714142100000|2024-04-26 14:35:00|12731.22|12731.22|12718.5|12718.5|12735.28|12735.28|12711.55|12711.55|0
1714142400000|2024-04-26 14:40:00|12719.31|12719.31|12706.69|12706.69|12721.67|12721.67|12706.69|12706.69|0
1714142700000|2024-04-26 14:45:00|12708.15|12708.15|12722.21|12722.21|12729.19|12729.19|12708.15|12708.15|0
1714143000000|2024-04-26 14:50:00|12721.48|12721.48|12723.27|12723.27|12724.23|12724.23|12718.66|12718.66|0
1714143300000|2024-04-26 14:55:00|12723.72|12723.72|12724.55|12724.55|12731.54|12731.54|12723.72|12723.72|0
1714143600000|2024-04-26 15:00:00|12725.74|12725.74|12739.48|12739.48|12741.89|12741.89|12723.74|12723.74|0
1714143900000|2024-04-26 15:05:00|12740.21|12740.21|12731.87|12731.87|12740.21|12740.21|12731.14|12731.14|0
1714144200000|2024-04-26 15:10:00|12732.32|12732.32|12719.51|12719.51|12732.32|12732.32|12710.05|12710.05|0
1714144500000|2024-04-26 15:15:00|12720.24|12720.24|12720.85|12720.85|12728.27|12728.27|12719.86|12719.86|0
1714144800000|2024-04-26 15:20:00|12721.58|12721.58|12717.49|12717.49|12729.59|12729.59|12716.53|12716.53|0
1714145100000|2024-04-26 15:25:00|12718.3|12718.3|12712.59|12712.59|12719.03|12719.03|12706.84|12706.84|0
1714374900000|2024-04-29 07:15:00|12689.86|12689.86|12700.03|12700.03|12700.03|12700.03|12679.93|12679.93|0
1714375200000|2024-04-29 07:20:00|12700.93|12700.93|12689.51|12689.51|12701.44|12701.44|12689.21|12689.21|0
1714375500000|2024-04-29 07:25:00|12697.83|12697.83|12695.22|12695.22|12701.37|12701.37|12694.68|12694.68|0
1714375800000|2024-04-29 07:30:00|12694.76|12694.76|12707.33|12707.33|12707.33|12707.33|12681.36|12681.36|0
1714376100000|2024-04-29 07:35:00|12713.92|12713.92|12727.65|12727.65|12727.65|12727.65|12713.92|12713.92|0
1714376400000|2024-04-29 07:40:00|12729.24|12729.24|12733.9|12733.9|12738.43|12738.43|12729.24|12729.24|0
1714376700000|2024-04-29 07:45:00|12731.98|12731.98|12725.53|12725.53|12731.98|12731.98|12725.08|12725.08|0
1714377000000|2024-04-29 07:50:00|12727|12727|12720.58|12720.58|12727|12727|12719.68|12719.68|0
1714377300000|2024-04-29 07:55:00|12720.13|12720.13|12718.5|12718.5|12720.13|12720.13|12718.5|12718.5|0
1714377600000|2024-04-29 08:00:00|12718.05|12718.05|12720.9|12720.9|12727.2|12727.2|12715.62|12715.62|0
1714377900000|2024-04-29 08:05:00|12716.12|12716.12|12734.78|12734.78|12734.78|12734.78|12716.12|12716.12|0
1714378200000|2024-04-29 08:10:00|12733.88|12733.88|12736.09|12736.09|12736.09|12736.09|12732.46|12732.46|0
1714378500000|2024-04-29 08:15:00|12737.56|12737.56|12737.79|12737.79|12737.79|12737.79|12735.36|12735.36|0
1714378800000|2024-04-29 08:20:00|12739.71|12739.71|12739.56|12739.56|12740.36|12740.36|12738.75|12738.75|0
1714379100000|2024-04-29 08:25:00|12738.94|12738.94|12743.95|12743.95|12743.95|12743.95|12737.83|12737.83|0
1714379400000|2024-04-29 08:30:00|12747.34|12747.34|12744.66|12744.66|12747.34|12747.34|12744.21|12744.21|0
1714379700000|2024-04-29 08:35:00|12743.7|12743.7|12736.61|12736.61|12743.7|12743.7|12736.61|12736.61|0
1714380000000|2024-04-29 08:40:00|12736.49|12736.49|12739.39|12739.39|12740.85|12740.85|12734.85|12734.85|0
1714380300000|2024-04-29 08:45:00|12739.84|12739.84|12735.89|12735.89|12743.82|12743.82|12735.89|12735.89|0
1714380600000|2024-04-29 08:50:00|12735.21|12735.21|12734.2|12734.2|12735.21|12735.21|12733.29|12733.29|0
1714380900000|2024-04-29 08:55:00|12733.58|12733.58|12720.65|12720.65|12733.58|12733.58|12720.65|12720.65|0
1714381200000|2024-04-29 09:00:00|12719.68|12719.68|12724.91|12724.91|12728.28|12728.28|12719.68|12719.68|0
1714381500000|2024-04-29 09:05:00|12726.82|12726.82|12723.22|12723.22|12728.29|12728.29|12721.35|12721.35|0
1714381800000|2024-04-29 09:10:00|12726.88|12726.88|12732.68|12732.68|12732.84|12732.84|12726.88|12726.88|0
1714382100000|2024-04-29 09:15:00|12736.41|12736.41|12765.75|12765.75|12765.75|12765.75|12736.41|12736.41|0
1714382400000|2024-04-29 09:20:00|12767.21|12767.21|12765.98|12765.98|12767.21|12767.21|12765.75|12765.75|0
1714382700000|2024-04-29 09:25:00|12765.75|12765.75|12760.75|12760.75|12766.09|12766.09|12760.41|12760.41|0
1714383000000|2024-04-29 09:30:00|12757.92|12757.92|12769.87|12769.87|12774.52|12774.52|12754.14|12754.14|0
1714383300000|2024-04-29 09:35:00|12768.28|12768.28|12775.03|12775.03|12775.48|12775.48|12763.52|12763.52|0
1714383600000|2024-04-29 09:40:00|12775.99|12775.99|12775.33|12775.33|12777.73|12777.73|12772.15|12772.15|0
1714383900000|2024-04-29 09:45:00|12776.56|12776.56|12767.72|12767.72|12776.56|12776.56|12766.87|12766.87|0
1714384200000|2024-04-29 09:50:00|12765.13|12765.13|12758.55|12758.55|12765.13|12765.13|12757.49|12757.49|0
1714384500000|2024-04-29 09:55:00|12758.1|12758.1|12754.92|12754.92|12758.1|12758.1|12754.92|12754.92|0
1714384800000|2024-04-29 10:00:00|12754.47|12754.47|12787.12|12787.12|12788.24|12788.24|12754.47|12754.47|0
1714385100000|2024-04-29 10:05:00|12787.04|12787.04|12793.52|12793.52|12794.33|12794.33|12782.99|12782.99|0
1714385400000|2024-04-29 10:10:00|12795.74|12795.74|12799.36|12799.36|12800.27|12800.27|12795.74|12795.74|0
1714385700000|2024-04-29 10:15:00|12800.42|12800.42|12798.84|12798.84|12801.23|12801.23|12798.84|12798.84|0
1714386000000|2024-04-29 10:20:00|12801.03|12801.03|12804.6|12804.6|12804.6|12804.6|12799.23|12799.23|0
1714386300000|2024-04-29 10:25:00|12804.15|12804.15|12797.02|12797.02|12805.73|12805.73|12797.02|12797.02|0
1714386600000|2024-04-29 10:30:00|12798.14|12798.14|12811.18|12811.18|12811.18|12811.18|12798.14|12798.14|0
1714386900000|2024-04-29 10:35:00|12811.92|12811.92|12811.77|12811.77|12812.22|12812.22|12811.11|12811.11|0
1714387200000|2024-04-29 10:40:00|12810.18|12810.18|12811.9|12811.9|12811.9|12811.9|12808.72|12808.72|0
1714387500000|2024-04-29 10:45:00|12811.09|12811.09|12813.25|12813.25|12813.25|12813.25|12811.09|12811.09|0
1714387800000|2024-04-29 10:50:00|12814.84|12814.84|12813.45|12813.45|12815.07|12815.07|12812.02|12812.02|0
1714388100000|2024-04-29 10:55:00|12814.18|12814.18|12816.12|12816.12|12817.01|12817.01|12814.18|12814.18|0
1714388400000|2024-04-29 11:00:00|12816.93|12816.93|12821.26|12821.26|12821.71|12821.71|12816.93|12816.93|0
1714388700000|2024-04-29 11:05:00|12819.67|12819.67|12827.2|12827.2|12827.2|12827.2|12818.08|12818.08|0
1714389000000|2024-04-29 11:10:00|12826.24|12826.24|12826.04|12826.04|12826.24|12826.24|12822.38|12822.38|0
1714389300000|2024-04-29 11:15:00|12827.63|12827.63|12826.83|12826.83|12830|12830|12826.37|12826.37|0
1714389600000|2024-04-29 11:20:00|12828.42|12828.42|12836.96|12836.96|12836.96|12836.96|12828.42|12828.42|0
1714389900000|2024-04-29 11:25:00|12839.89|12839.89|12842.58|12842.58|12843.99|12843.99|12837.37|12837.37|0
1714390200000|2024-04-29 11:30:00|12843.76|12843.76|12835.29|12835.29|12844.91|12844.91|12835.29|12835.29|0
1714390500000|2024-04-29 11:35:00|12838.47|12838.47|12815.86|12815.86|12838.47|12838.47|12815.24|12815.24|0
1714390800000|2024-04-29 11:40:00|12816.76|12816.76|12825.57|12825.57|12825.57|12825.57|12816.76|12816.76|0
1714391100000|2024-04-29 11:45:00|12825.34|12825.34|12811.09|12811.09|12826.8|12826.8|12808.86|12808.86|0
1714391400000|2024-04-29 11:50:00|12811.2|12811.2|12811.98|12811.98|12812.79|12812.79|12811.2|12811.2|0
1714391700000|2024-04-29 11:55:00|12812.79|12812.79|12805.26|12805.26|12813.53|12813.53|12805.26|12805.26|0
1714392000000|2024-04-29 12:00:00|12802.68|12802.68|12808.4|12808.4|12810.67|12810.67|12802.68|12802.68|0
1714392300000|2024-04-29 12:05:00|12807.95|12807.95|12820.3|12820.3|12820.3|12820.3|12807.95|12807.95|0
1714392600000|2024-04-29 12:10:00|12820.75|12820.75|12813.15|12813.15|12821.6|12821.6|12813.15|12813.15|0
1714392900000|2024-04-29 12:15:00|12810.72|12810.72|12804.77|12804.77|12810.72|12810.72|12803.18|12803.18|0
1714393200000|2024-04-29 12:20:00|12805|12805|12801.17|12801.17|12805|12805|12797.39|12797.39|0
1714393500000|2024-04-29 12:25:00|12799.82|12799.82|12783.48|12783.48|12799.82|12799.82|12783.48|12783.48|0
1714393800000|2024-04-29 12:30:00|12783.03|12783.03|12780.47|12780.47|12783.03|12783.03|12780.47|12780.47|0
1714394100000|2024-04-29 12:35:00|12779.62|12779.62|12775.07|12775.07|12779.62|12779.62|12775.07|12775.07|0
1714394400000|2024-04-29 12:40:00|12776.18|12776.18|12768.7|12768.7|12783.05|12783.05|12767.28|12767.28|0
1714394700000|2024-04-29 12:45:00|12770.29|12770.29|12775.18|12775.18|12775.18|12775.18|12770.29|12770.29|0
1714395000000|2024-04-29 12:50:00|12776.14|12776.14|12769.63|12769.63|12776.14|12776.14|12769.63|12769.63|0
1714395300000|2024-04-29 12:55:00|12768.28|12768.28|12761.02|12761.02|12768.28|12768.28|12755.13|12755.13|0
1714395600000|2024-04-29 13:00:00|12760.29|12760.29|12762|12762|12762|12762|12758.42|12758.42|0
1714395900000|2024-04-29 13:05:00|12760.65|12760.65|12762|12762|12762.73|12762.73|12760.65|12760.65|0
1714396200000|2024-04-29 13:10:00|12763.59|12763.59|12761.27|12761.27|12763.59|12763.59|12761.27|12761.27|0
1714396500000|2024-04-29 13:15:00|12760.82|12760.82|12777.72|12777.72|12778.18|12778.18|12757.62|12757.62|0
1714396800000|2024-04-29 13:20:00|12778.53|12778.53|12774.05|12774.05|12779.43|12779.43|12773.94|12773.94|0
1714397100000|2024-04-29 13:25:00|12773.32|12773.32|12764.64|12764.64|12773.32|12773.32|12762.72|12762.72|0
1714397400000|2024-04-29 13:30:00|12763.91|12763.91|12761.92|12761.92|12773.83|12773.83|12761.92|12761.92|0
1714397700000|2024-04-29 13:35:00|12761.19|12761.19|12768.86|12768.86|12769.77|12769.77|12753.15|12753.15|0
1714398000000|2024-04-29 13:40:00|12767.9|12767.9|12741.71|12741.71|12768.86|12768.86|12741.71|12741.71|0
1714398300000|2024-04-29 13:45:00|12741.94|12741.94|12769.23|12769.23|12769.45|12769.45|12741.61|12741.61|0
1714398600000|2024-04-29 13:50:00|12769.84|12769.84|12765.24|12765.24|12770.18|12770.18|12762.64|12762.64|0
1714398900000|2024-04-29 13:55:00|12763.1|12763.1|12755.54|12755.54|12764.34|12764.34|12753.96|12753.96|0
1714399200000|2024-04-29 14:00:00|12756.27|12756.27|12749.1|12749.1|12766.27|12766.27|12747.91|12747.91|0
1714399500000|2024-04-29 14:05:00|12749.83|12749.83|12755.53|12755.53|12757.73|12757.73|12746.54|12746.54|0
1714399800000|2024-04-29 14:10:00|12756.34|12756.34|12761.62|12761.62|12763.17|12763.17|12753.31|12753.31|0
1714400100000|2024-04-29 14:15:00|12763.09|12763.09|12744.88|12744.88|12763.09|12763.09|12743.81|12743.81|0
1714400400000|2024-04-29 14:20:00|12747.15|12747.15|12747.25|12747.25|12752.22|12752.22|12746.75|12746.75|0
1714400700000|2024-04-29 14:25:00|12748.84|12748.84|12750.08|12750.08|12752.8|12752.8|12748.11|12748.11|0
1714401000000|2024-04-29 14:30:00|12751.04|12751.04|12755.76|12755.76|12762.67|12762.67|12751.04|12751.04|0
1714401300000|2024-04-29 14:35:00|12755.14|12755.14|12763.23|12763.23|12763.23|12763.23|12753.58|12753.58|0
1714401600000|2024-04-29 14:40:00|12763.34|12763.34|12781.28|12781.28|12781.28|12781.28|12763.34|12763.34|0
1714401900000|2024-04-29 14:45:00|12780.32|12780.32|12790.05|12790.05|12790.5|12790.5|12778.09|12778.09|0
1714402200000|2024-04-29 14:50:00|12789.43|12789.43|12781.5|12781.5|12789.49|12789.49|12778.75|12778.75|0
1714402500000|2024-04-29 14:55:00|12782.46|12782.46|12787.94|12787.94|12787.94|12787.94|12777.79|12777.79|0
1714402800000|2024-04-29 15:00:00|12786.48|12786.48|12775.99|12775.99|12786.48|12786.48|12775.31|12775.31|0
1714403100000|2024-04-29 15:05:00|12775.54|12775.54|12787.02|12787.02|12787.02|12787.02|12766.32|12766.32|0
1714403400000|2024-04-29 15:10:00|12787.83|12787.83|12775.28|12775.28|12788.28|12788.28|12775.28|12775.28|0
1714403700000|2024-04-29 15:15:00|12775.73|12775.73|12767.38|12767.38|12776.8|12776.8|12767.38|12767.38|0
1714404000000|2024-04-29 15:20:00|12767|12767|12775.49|12775.49|12775.49|12775.49|12764.14|12764.14|0
1714404300000|2024-04-29 15:25:00|12773.92|12773.92|12786.76|12786.76|12787.57|12787.57|12773.92|12773.92|0
1714461300000|2024-04-30 07:15:00|12842.17|12842.17|12842.33|12842.33|12843.8|12843.8|12834.67|12834.67|0
1714461600000|2024-04-30 07:20:00|12842.56|12842.56|12837.38|12837.38|12842.56|12842.56|12836.03|12836.03|0
1714461900000|2024-04-30 07:25:00|12835.58|12835.58|12839.85|12839.85|12840.53|12840.53|12834.68|12834.68|0
1714462200000|2024-04-30 07:30:00|12840.81|12840.81|12843.03|12843.03|12843.94|12843.94|12840.81|12840.81|0
1714462500000|2024-04-30 07:35:00|12839.7|12839.7|12853.84|12853.84|12854.89|12854.89|12839.7|12839.7|0
1714462800000|2024-04-30 07:40:00|12852.04|12852.04|12853.69|12853.69|12853.69|12853.69|12850.58|12850.58|0
1714463100000|2024-04-30 07:45:00|12852.73|12852.73|12858.28|12858.28|12860.08|12860.08|12850.08|12850.08|0
1714463400000|2024-04-30 07:50:00|12859.75|12859.75|12828.89|12828.89|12868.23|12868.23|12828.16|12828.16|0
1714463700000|2024-04-30 07:55:00|12826.64|12826.64|12820.53|12820.53|12826.64|12826.64|12816.59|12816.59|0
1714464000000|2024-04-30 08:00:00|12819.56|12819.56|12822.97|12822.97|12822.97|12822.97|12819.56|12819.56|0
1714464300000|2024-04-30 08:05:00|12824.43|12824.43|12816.59|12816.59|12824.43|12824.43|12816.59|12816.59|0
1714464600000|2024-04-30 08:10:00|12815.78|12815.78|12814.13|12814.13|12824.53|12824.53|12814.13|12814.13|0
1714464900000|2024-04-30 08:15:00|12814.74|12814.74|12824.44|12824.44|12827.16|12827.16|12810.01|12810.01|0
1714465200000|2024-04-30 08:20:00|12826.87|12826.87|12833.77|12833.77|12833.77|12833.77|12826.87|12826.87|0
1714465500000|2024-04-30 08:25:00|12834.38|12834.38|12831.38|12831.38|12839.21|12839.21|12831.38|12831.38|0
1714465800000|2024-04-30 08:30:00|12830.77|12830.77|12831.84|12831.84|12834.34|12834.34|12826|12826|0
1714466100000|2024-04-30 08:35:00|12826.74|12826.74|12828.11|12828.11|12829.07|12829.07|12826.74|12826.74|0
1714466400000|2024-04-30 08:40:00|12829.07|12829.07|12828.49|12828.49|12835.14|12835.14|12828.49|12828.49|0
1714466700000|2024-04-30 08:45:00|12829.22|12829.22|12827.22|12827.22|12829.95|12829.95|12827.22|12827.22|0
1714467000000|2024-04-30 08:50:00|12826.32|12826.32|12831.14|12831.14|12832.56|12832.56|12826.32|12826.32|0
1714467300000|2024-04-30 08:55:00|12830.69|12830.69|12822.57|12822.57|12831.65|12831.65|12822.57|12822.57|0
1714467600000|2024-04-30 09:00:00|12819.82|12819.82|12826.96|12826.96|12826.96|12826.96|12818.23|12818.23|0
1714467900000|2024-04-30 09:05:00|12827.41|12827.41|12843.67|12843.67|12843.67|12843.67|12827.41|12827.41|0
1714468200000|2024-04-30 09:10:00|12845.02|12845.02|12851.71|12851.71|12851.71|12851.71|12842.88|12842.88|0
1714468500000|2024-04-30 09:15:00|12852.16|12852.16|12858.74|12858.74|12862.02|12862.02|12852.16|12852.16|0
1714468800000|2024-04-30 09:20:00|12857.63|12857.63|12865.2|12865.2|12865.2|12865.2|12856.46|12856.46|0
1714469100000|2024-04-30 09:25:00|12865.43|12865.43|12854|12854|12866.84|12866.84|12854|12854|0
1714469400000|2024-04-30 09:30:00|12853.04|12853.04|12847|12847|12853.04|12853.04|12847|12847|0
1714469700000|2024-04-30 09:35:00|12845.89|12845.89|12843.25|12843.25|12846.3|12846.3|12842|12842|0
1714470000000|2024-04-30 09:40:00|12842.63|12842.63|12841.52|12841.52|12842.63|12842.63|12841.52|12841.52|0
1714470300000|2024-04-30 09:45:00|12839.6|12839.6|12839.31|12839.31|12841.82|12841.82|12838.12|12838.12|0
1714470600000|2024-04-30 09:50:00|12840.21|12840.21|12828.48|12828.48|12840.21|12840.21|12828.48|12828.48|0
1714470900000|2024-04-30 09:55:00|12828.93|12828.93|12830.33|12830.33|12831.59|12831.59|12828.93|12828.93|0
1714471200000|2024-04-30 10:00:00|12829.88|12829.88|12832.68|12832.68|12832.68|12832.68|12828.34|12828.34|0
1714471500000|2024-04-30 10:05:00|12831.07|12831.07|12832.13|12832.13|12832.13|12832.13|12831.07|12831.07|0
1714471800000|2024-04-30 10:10:00|12832.87|12832.87|12836.36|12836.36|12836.72|12836.72|12832.87|12832.87|0
1714472100000|2024-04-30 10:15:00|12837.1|12837.1|12819.71|12819.71|12837.1|12837.1|12816.4|12816.4|0
1714472400000|2024-04-30 10:20:00|12820.44|12820.44|12829.75|12829.75|12831.34|12831.34|12820.44|12820.44|0
1714472700000|2024-04-30 10:25:00|12828.16|12828.16|12833.26|12833.26|12833.26|12833.26|12828.16|12828.16|0
1714473000000|2024-04-30 10:30:00|12831.67|12831.67|12827.42|12827.42|12831.67|12831.67|12824.62|12824.62|0
1714473300000|2024-04-30 10:35:00|12828.23|12828.23|12811.91|12811.91|12829.19|12829.19|12811.91|12811.91|0
1714473600000|2024-04-30 10:40:00|12811.79|12811.79|12802.15|12802.15|12811.79|12811.79|12795.36|12795.36|0
1714473900000|2024-04-30 10:45:00|12803.05|12803.05|12787.58|12787.58|12803.05|12803.05|12787.58|12787.58|0
1714474200000|2024-04-30 10:50:00|12787.12|12787.12|12793.75|12793.75|12797.8|12797.8|12787.12|12787.12|0
1714474500000|2024-04-30 10:55:00|12792.64|12792.64|12795.04|12795.04|12795.77|12795.77|12790.72|12790.72|0
1714474800000|2024-04-30 11:00:00|12794.59|12794.59|12783.74|12783.74|12794.59|12794.59|12783.74|12783.74|0
1714475100000|2024-04-30 11:05:00|12783.62|12783.62|12789.23|12789.23|12789.23|12789.23|12783.5|12783.5|0
1714475400000|2024-04-30 11:10:00|12789.97|12789.97|12792.13|12792.13|12792.13|12792.13|12789.97|12789.97|0
1714475700000|2024-04-30 11:15:00|12792.58|12792.58|12792.3|12792.3|12792.58|12792.58|12789.85|12789.85|0
1714476000000|2024-04-30 11:20:00|12791.85|12791.85|12788.21|12788.21|12793.39|12793.39|12785.6|12785.6|0
1714476300000|2024-04-30 11:25:00|12787.4|12787.4|12775.17|12775.17|12787.4|12787.4|12775.17|12775.17|0
1714476600000|2024-04-30 11:30:00|12775.62|12775.62|12778.35|12778.35|12786.45|12786.45|12775.62|12775.62|0
1714476900000|2024-04-30 11:35:00|12776.73|12776.73|12770.94|12770.94|12776.73|12776.73|12770.04|12770.04|0
1714477200000|2024-04-30 11:40:00|12771.67|12771.67|12755.38|12755.38|12772.91|12772.91|12755.38|12755.38|0
1714477500000|2024-04-30 11:45:00|12754.42|12754.42|12747.55|12747.55|12754.65|12754.65|12747.39|12747.39|0
1714477800000|2024-04-30 11:50:00|12744.38|12744.38|12746.29|12746.29|12752.12|12752.12|12742.34|12742.34|0
1714478100000|2024-04-30 11:55:00|12746.74|12746.74|12759.25|12759.25|12759.25|12759.25|12746.74|12746.74|0
1714478400000|2024-04-30 12:00:00|12759.98|12759.98|12755.2|12755.2|12759.98|12759.98|12755.2|12755.2|0
1714478700000|2024-04-30 12:05:00|12756.66|12756.66|12742.56|12742.56|12757.56|12757.56|12741.82|12741.82|0
1714479000000|2024-04-30 12:10:00|12741.94|12741.94|12739.42|12739.42|12742.56|12742.56|12737.5|12737.5|0
1714479300000|2024-04-30 12:15:00|12742.78|12742.78|12751.81|12751.81|12753.73|12753.73|12742.78|12742.78|0
1714479600000|2024-04-30 12:20:00|12751.08|12751.08|12755.11|12755.11|12755.11|12755.11|12748.88|12748.88|0
1714479900000|2024-04-30 12:25:00|12754.43|12754.43|12748.27|12748.27|12754.43|12754.43|12748.27|12748.27|0
1714480200000|2024-04-30 12:30:00|12742.67|12742.67|12714.73|12714.73|12742.67|12742.67|12714.28|12714.28|0
1714480500000|2024-04-30 12:35:00|12715.69|12715.69|12702.02|12702.02|12721.23|12721.23|12702.02|12702.02|0
1714480800000|2024-04-30 12:40:00|12701.57|12701.57|12706.72|12706.72|12707.46|12707.46|12700.6|12700.6|0
1714481100000|2024-04-30 12:45:00|12707.84|12707.84|12702.87|12702.87|12707.84|12707.84|12702.72|12702.72|0
1714481400000|2024-04-30 12:50:00|12699.83|12699.83|12697.91|12697.91|12700.68|12700.68|12693.41|12693.41|0
1714481700000|2024-04-30 12:55:00|12698.72|12698.72|12685|12685|12698.72|12698.72|12681.99|12681.99|0
1714482000000|2024-04-30 13:00:00|12684.78|12684.78|12687.06|12687.06|12687.4|12687.4|12674.66|12674.66|0
1714482300000|2024-04-30 13:05:00|12686.25|12686.25|12695.25|12695.25|12701.94|12701.94|12686.25|12686.25|0
1714482600000|2024-04-30 13:10:00|12695.7|12695.7|12700.74|12700.74|12700.74|12700.74|12695.7|12695.7|0
1714482900000|2024-04-30 13:15:00|12700.01|12700.01|12698.65|12698.65|12701.35|12701.35|12695.35|12695.35|0
1714483200000|2024-04-30 13:20:00|12698.31|12698.31|12693.16|12693.16|12698.31|12698.31|12691.3|12691.3|0
1714483500000|2024-04-30 13:25:00|12694.13|12694.13|12689.91|12689.91|12694.13|12694.13|12689.91|12689.91|0
1714483800000|2024-04-30 13:30:00|12689.29|12689.29|12694.76|12694.76|12694.76|12694.76|12687.3|12687.3|0
1714484100000|2024-04-30 13:35:00|12695.56|12695.56|12700.09|12700.09|12702.19|12702.19|12695.56|12695.56|0
1714484400000|2024-04-30 13:40:00|12701.79|12701.79|12712.53|12712.53|12713.34|12713.34|12701.79|12701.79|0
1714484700000|2024-04-30 13:45:00|12713.44|12713.44|12740.44|12740.44|12740.44|12740.44|12713.44|12713.44|0
1714485000000|2024-04-30 13:50:00|12739.63|12739.63|12739.76|12739.76|12739.76|12739.76|12733.52|12733.52|0
1714485300000|2024-04-30 13:55:00|12738.86|12738.86|12724.58|12724.58|12738.86|12738.86|12724.58|12724.58|0
1714485600000|2024-04-30 14:00:00|12726.17|12726.17|12745.7|12745.7|12747.1|12747.1|12726.17|12726.17|0
1714485900000|2024-04-30 14:05:00|12747.54|12747.54|12757.4|12757.4|12761.08|12761.08|12747.54|12747.54|0
1714486200000|2024-04-30 14:10:00|12758.3|12758.3|12760.19|12760.19|12761.2|12761.2|12751.66|12751.66|0
1714486500000|2024-04-30 14:15:00|12763.43|12763.43|12745.74|12745.74|12764.33|12764.33|12745.74|12745.74|0
1714486800000|2024-04-30 14:20:00|12744.78|12744.78|12745.93|12745.93|12745.93|12745.93|12740.96|12740.96|0
1714487100000|2024-04-30 14:25:00|12744.34|12744.34|12728.22|12728.22|12744.34|12744.34|12727.42|12727.42|0
1714487400000|2024-04-30 14:30:00|12726.63|12726.63|12731.39|12731.39|12733.9|12733.9|12716.75|12716.75|0
1714487700000|2024-04-30 14:35:00|12731.51|12731.51|12743.35|12743.35|12743.35|12743.35|12730.15|12730.15|0
1714488000000|2024-04-30 14:40:00|12744.46|12744.46|12740.05|12740.05|12747.42|12747.42|12737.37|12737.37|0
1714488300000|2024-04-30 14:45:00|12740.73|12740.73|12740.69|12740.69|12744.15|12744.15|12738.53|12738.53|0
1714488600000|2024-04-30 14:50:00|12740.24|12740.24|12744.24|12744.24|12746.64|12746.64|12740.18|12740.18|0
1714488900000|2024-04-30 14:55:00|12743.34|12743.34|12739.68|12739.68|12744.3|12744.3|12739.23|12739.23|0
1714489200000|2024-04-30 15:00:00|12739.06|12739.06|12732.56|12732.56|12743.12|12743.12|12729.75|12729.75|0
1714489500000|2024-04-30 15:05:00|12733.29|12733.29|12708.06|12708.06|12733.29|12733.29|12708.06|12708.06|0
1714489800000|2024-04-30 15:10:00|12707.61|12707.61|12689.34|12689.34|12707.69|12707.69|12684.42|12684.42|0
1714490100000|2024-04-30 15:15:00|12687.75|12687.75|12695.69|12695.69|12702.21|12702.21|12687.75|12687.75|0
1714490400000|2024-04-30 15:20:00|12696.14|12696.14|12691.34|12691.34|12698.37|12698.37|12691.34|12691.34|0
1714490700000|2024-04-30 15:25:00|12689.8|12689.8|12681.26|12681.26|12691.6|12691.6|12677.76|12677.76|0
1714547700000|2024-05-01 07:15:00|12661.68|12661.68|12676.34|12676.34|12676.34|12676.34|12658.98|12658.98|0
1714548000000|2024-05-01 07:20:00|12679.89|12679.89|12681.36|12681.36|12687.49|12687.49|12679.75|12679.75|0
1714548300000|2024-05-01 07:25:00|12678.43|12678.43|12688.94|12688.94|12688.94|12688.94|12677.62|12677.62|0
1714548600000|2024-05-01 07:30:00|12687.48|12687.48|12693.48|12693.48|12702.89|12702.89|12687.48|12687.48|0
1714548900000|2024-05-01 07:35:00|12691.89|12691.89|12697.63|12697.63|12698.25|12698.25|12691.89|12691.89|0
1714549200000|2024-05-01 07:40:00|12695.83|12695.83|12696.47|12696.47|12696.47|12696.47|12691.81|12691.81|0
1714549500000|2024-05-01 07:45:00|12697.94|12697.94|12697.94|12697.94|12697.94|12697.94|12697.94|12697.94|0
1714549800000|2024-05-01 07:50:00|12689.91|12689.91|12677.19|12677.19|12689.91|12689.91|12677.19|12677.19|0
1714550100000|2024-05-01 07:55:00|12678.16|12678.16|12683.97|12683.97|12689.13|12689.13|12677.19|12677.19|0
1714550400000|2024-05-01 08:00:00|12683.24|12683.24|12690.35|12690.35|12690.35|12690.35|12683.24|12683.24|0
1714550700000|2024-05-01 08:05:00|12688.74|12688.74|12690.15|12690.15|12690.15|12690.15|12688.74|12688.74|0
1714551000000|2024-05-01 08:10:00|12690.6|12690.6|12696.18|12696.18|12696.18|12696.18|12690.6|12690.6|0
1714551300000|2024-05-01 08:15:00|12696.63|12696.63|12727.05|12727.05|12732.2|12732.2|12696.63|12696.63|0
1714551600000|2024-05-01 08:20:00|12729.24|12729.24|12737.62|12737.62|12742.46|12742.46|12728.79|12728.79|0
1714551900000|2024-05-01 08:25:00|12737.17|12737.17|12719.63|12719.63|12739|12739|12716.14|12716.14|0
1714552200000|2024-05-01 08:30:00|12719.18|12719.18|12718.76|12718.76|12719.18|12719.18|12714.06|12714.06|0
1714552500000|2024-05-01 08:35:00|12719.56|12719.56|12733.78|12733.78|12743.09|12743.09|12719.56|12719.56|0
1714552800000|2024-05-01 08:40:00|12733.32|12733.32|12731.52|12731.52|12735.64|12735.64|12731.13|12731.13|0
1714553100000|2024-05-01 08:45:00|12732.42|12732.42|12737.23|12737.23|12739.03|12739.03|12732.42|12732.42|0
1714553400000|2024-05-01 08:50:00|12737.68|12737.68|12733.24|12733.24|12737.68|12737.68|12729.92|12729.92|0
1714553700000|2024-05-01 08:55:00|12734.59|12734.59|12729.4|12729.4|12738.74|12738.74|12729.4|12729.4|0
1714554000000|2024-05-01 09:00:00|12730.14|12730.14|12722.95|12722.95|12730.94|12730.94|12722.95|12722.95|0
1714554300000|2024-05-01 09:05:00|12721.15|12721.15|12719.7|12719.7|12721.15|12721.15|12717.54|12717.54|0
1714554600000|2024-05-01 09:10:00|12718.74|12718.74|12714.8|12714.8|12718.74|12718.74|12714.8|12714.8|0
1714554900000|2024-05-01 09:15:00|12713.34|12713.34|12713.34|12713.34|12713.34|12713.34|12705.36|12705.36|0
1714555200000|2024-05-01 09:20:00|12711.54|12711.54|12706.25|12706.25|12711.54|12711.54|12704.79|12704.79|0
1714555500000|2024-05-01 09:25:00|12715.31|12715.31|12712.26|12712.26|12720.79|12720.79|12712.26|12712.26|0
1714555800000|2024-05-01 09:30:00|12709.1|12709.1|12705.63|12705.63|12709.1|12709.1|12704.45|12704.45|0
1714556100000|2024-05-01 09:35:00|12706.44|12706.44|12702.14|12702.14|12706.44|12706.44|12699.76|12699.76|0
1714556400000|2024-05-01 09:40:00|12701.41|12701.41|12705.82|12705.82|12705.82|12705.82|12701.07|12701.07|0
1714556700000|2024-05-01 09:45:00|12705.2|12705.2|12710.5|12710.5|12710.5|12710.5|12705.2|12705.2|0
1714557000000|2024-05-01 09:50:00|12709.39|12709.39|12713.73|12713.73|12713.73|12713.73|12709.39|12709.39|0
1714557300000|2024-05-01 09:55:00|12712.92|12712.92|12716.18|12716.18|12719.01|12719.01|12712.92|12712.92|0
1714557600000|2024-05-01 10:00:00|12714.59|12714.59|12714.59|12714.59|12714.59|12714.59|12714.59|12714.59|0
1714557900000|2024-05-01 10:05:00|12691.12|12691.12|12679.74|12679.74|12691.12|12691.12|12678.26|12678.26|0
1714558200000|2024-05-01 10:10:00|12679.63|12679.63|12673.39|12673.39|12679.63|12679.63|12673.39|12673.39|0
1714558500000|2024-05-01 10:15:00|12672.28|12672.28|12661.22|12661.22|12672.28|12672.28|12661.22|12661.22|0
1714558800000|2024-05-01 10:20:00|12660.31|12660.31|12667.46|12667.46|12667.46|12667.46|12659.58|12659.58|0
1714559400000|2024-05-01 10:30:00|12668.57|12668.57|12667.58|12667.58|12671.11|12671.11|12665.89|12665.89|0
1714559700000|2024-05-01 10:35:00|12664.77|12664.77|12663.81|12663.81|12664.77|12664.77|12663.81|12663.81|0
1714560000000|2024-05-01 10:40:00|12661.1|12661.1|12658.37|12658.37|12661.83|12661.83|12658.37|12658.37|0
1714560300000|2024-05-01 10:45:00|12656.15|12656.15|12660.18|12660.18|12660.18|12660.18|12655.7|12655.7|0
1714560600000|2024-05-01 10:50:00|12659.07|12659.07|12663.64|12663.64|12663.64|12663.64|12657.45|12657.45|0
1714560900000|2024-05-01 10:55:00|12663.19|12663.19|12660.03|12660.03|12663.42|12663.42|12660.03|12660.03|0
1714561200000|2024-05-01 11:00:00|12657.81|12657.81|12662.53|12662.53|12662.53|12662.53|12656|12656|0
1714561500000|2024-05-01 11:05:00|12661.79|12661.79|12656.88|12656.88|12663.12|12663.12|12655.29|12655.29|0
1714561800000|2024-05-01 11:10:00|12655.27|12655.27|12656.4|12656.4|12656.4|12656.4|12654.7|12654.7|0
1714562100000|2024-05-01 11:15:00|12657.37|12657.37|12669.28|12669.28|12669.28|12669.28|12657.37|12657.37|0
1714562400000|2024-05-01 11:20:00|12670.25|12670.25|12677.98|12677.98|12677.98|12677.98|12669.51|12669.51|0
1714562700000|2024-05-01 11:25:00|12679.57|12679.57|12677.25|12677.25|12679.57|12679.57|12677.25|12677.25|0
1714563000000|2024-05-01 11:30:00|12677.7|12677.7|12675.4|12675.4|12679.29|12679.29|12675.4|12675.4|0
1714563300000|2024-05-01 11:35:00|12673.93|12673.93|12655.09|12655.09|12673.93|12673.93|12655.09|12655.09|0
1714563600000|2024-05-01 11:40:00|12653.74|12653.74|12641.23|12641.23|12656.06|12656.06|12639.92|12639.92|0
1714563900000|2024-05-01 11:45:00|12643.96|12643.96|12644.01|12644.01|12644.92|12644.92|12643.96|12643.96|0
1714564200000|2024-05-01 11:50:00|12643.05|12643.05|12629.29|12629.29|12643.05|12643.05|12628.56|12628.56|0
1714564500000|2024-05-01 11:55:00|12628.49|12628.49|12624.27|12624.27|12628.49|12628.49|12624.12|12624.12|0
1714564800000|2024-05-01 12:00:00|12623.31|12623.31|12628.1|12628.1|12628.1|12628.1|12622.41|12622.41|0
1714565100000|2024-05-01 12:05:00|12628.83|12628.83|12629.56|12629.56|12629.56|12629.56|12628.83|12628.83|0
1714565400000|2024-05-01 12:10:00|12627.97|12627.97|12630.46|12630.46|12637.42|12637.42|12627.97|12627.97|0
1714565700000|2024-05-01 12:15:00|12630.01|12630.01|12637.03|12637.03|12637.03|12637.03|12629.2|12629.2|0
1714566000000|2024-05-01 12:20:00|12636.3|12636.3|12637.6|12637.6|12638.22|12638.22|12636.3|12636.3|0
1714566300000|2024-05-01 12:25:00|12636.87|12636.87|12638.56|12638.56|12638.56|12638.56|12636.72|12636.72|0
1714566600000|2024-05-01 12:30:00|12638.45|12638.45|12642.61|12642.61|12643.34|12643.34|12638.32|12638.32|0
1714566900000|2024-05-01 12:35:00|12643.34|12643.34|12645.87|12645.87|12646.23|12646.23|12643.34|12643.34|0
1714567200000|2024-05-01 12:40:00|12646.32|12646.32|12647.03|12647.03|12649.25|12649.25|12646.32|12646.32|0
1714567500000|2024-05-01 12:45:00|12650.21|12650.21|12650.99|12650.99|12651.8|12651.8|12650.03|12650.03|0
1714567800000|2024-05-01 12:50:00|12649.88|12649.88|12651.02|12651.02|12651.47|12651.47|12649.88|12649.88|0
1714568100000|2024-05-01 12:55:00|12648.09|12648.09|12646.67|12646.67|12650|12650|12646.67|12646.67|0
1714568400000|2024-05-01 13:00:00|12647.12|12647.12|12649.25|12649.25|12652.19|12652.19|12647.12|12647.12|0
1714568700000|2024-05-01 13:05:00|12648.35|12648.35|12638.31|12638.31|12648.35|12648.35|12638.31|12638.31|0
1714569000000|2024-05-01 13:10:00|12639.28|12639.28|12639.28|12639.28|12639.28|12639.28|12639.28|12639.28|0
1714569300000|2024-05-01 13:15:00|12638.37|12638.37|12634.86|12634.86|12638.37|12638.37|12634.86|12634.86|0
1714569600000|2024-05-01 13:20:00|12634.41|12634.41|12632.45|12632.45|12634.41|12634.41|12631.31|12631.31|0
1714569900000|2024-05-01 13:25:00|12632.9|12632.9|12632.25|12632.25|12652.14|12652.14|12630.46|12630.46|0
1714570200000|2024-05-01 13:30:00|12632.99|12632.99|12627.41|12627.41|12633.34|12633.34|12627.41|12627.41|0
1714570500000|2024-05-01 13:35:00|12628.37|12628.37|12643.45|12643.45|12645.16|12645.16|12628.37|12628.37|0
1714570800000|2024-05-01 13:40:00|12643.9|12643.9|12637.24|12637.24|12644.86|12644.86|12637.09|12637.09|0
1714571100000|2024-05-01 13:45:00|12638.71|12638.71|12663.37|12663.37|12664.1|12664.1|12638.71|12638.71|0
1714571400000|2024-05-01 13:50:00|12667.85|12667.85|12676.5|12676.5|12678.4|12678.4|12667.85|12667.85|0
1714571700000|2024-05-01 13:55:00|12675.6|12675.6|12677.86|12677.86|12678.59|12678.59|12673.8|12673.8|0
1714572000000|2024-05-01 14:00:00|12677.12|12677.12|12679.44|12679.44|12683.7|12683.7|12677.12|12677.12|0
1714572300000|2024-05-01 14:05:00|12678.54|12678.54|12675.25|12675.25|12686.79|12686.79|12675.25|12675.25|0
1714572600000|2024-05-01 14:10:00|12672.72|12672.72|12672.6|12672.6|12674.19|12674.19|12667.12|12667.12|0
1714572900000|2024-05-01 14:15:00|12673.72|12673.72|12653.22|12653.22|12673.72|12673.72|12651.63|12651.63|0
1714573200000|2024-05-01 14:20:00|12653.13|12653.13|12648.35|12648.35|12653.13|12653.13|12648.35|12648.35|0
1714573500000|2024-05-01 14:25:00|12649.16|12649.16|12640.83|12640.83|12649.16|12649.16|12638.91|12638.91|0
1714573800000|2024-05-01 14:30:00|12639.87|12639.87|12636.58|12636.58|12647.39|12647.39|12636.58|12636.58|0
1714574100000|2024-05-01 14:35:00|12637.54|12637.54|12636.52|12636.52|12638.09|12638.09|12636.07|12636.07|0
1714574400000|2024-05-01 14:40:00|12635.62|12635.62|12622.94|12622.94|12635.62|12635.62|12622.94|12622.94|0
1714574700000|2024-05-01 14:45:00|12623.67|12623.67|12622.61|12622.61|12623.67|12623.67|12621.35|12621.35|0
1714575000000|2024-05-01 14:50:00|12623.06|12623.06|12628.68|12628.68|12628.68|12628.68|12622.14|12622.14|0
1714575300000|2024-05-01 14:55:00|12627.09|12627.09|12621.71|12621.71|12628.68|12628.68|12621.71|12621.71|0
1714575600000|2024-05-01 15:00:00|12622.44|12622.44|12621.48|12621.48|12624.4|12624.4|12621.36|12621.36|0
1714575900000|2024-05-01 15:05:00|12619.89|12619.89|12622.57|12622.57|12626.27|12626.27|12619.89|12619.89|0
1714576200000|2024-05-01 15:10:00|12622.12|12622.12|12621.45|12621.45|12629.09|12629.09|12619.76|12619.76|0
1714576500000|2024-05-01 15:15:00|12620.83|12620.83|12625.12|12625.12|12627.44|12627.44|12620.83|12620.83|0
1714576800000|2024-05-01 15:20:00|12625.57|12625.57|12635.1|12635.1|12635.1|12635.1|12623.93|12623.93|0
1714577100000|2024-05-01 15:25:00|12633.99|12633.99|12644.93|12644.93|12644.93|12644.93|12633.26|12633.26|0
1714634100000|2024-05-02 07:15:00|12705.2|12705.2|12706.06|12706.06|12707.62|12707.62|12704.69|12704.69|0
1714634400000|2024-05-02 07:20:00|12704.44|12704.44|12700.06|12700.06|12704.44|12704.44|12695.91|12695.91|0
1714634700000|2024-05-02 07:25:00|12703.4|12703.4|12726.82|12726.82|12727.11|12727.11|12703.4|12703.4|0
1714635000000|2024-05-02 07:30:00|12725.71|12725.71|12723.46|12723.46|12730.85|12730.85|12723.46|12723.46|0
1714635300000|2024-05-02 07:35:00|12723.91|12723.91|12735.46|12735.46|12740.27|12740.27|12723.18|12723.18|0
1714635600000|2024-05-02 07:40:00|12737.38|12737.38|12761.65|12761.65|12763.45|12763.45|12737.38|12737.38|0
1714635900000|2024-05-02 07:45:00|12763.16|12763.16|12765.36|12765.36|12765.36|12765.36|12763.16|12763.16|0
1714636200000|2024-05-02 07:50:00|12766.26|12766.26|12764.35|12764.35|12766.26|12766.26|12762.43|12762.43|0
1714636500000|2024-05-02 07:55:00|12763.55|12763.55|12769.59|12769.59|12770.55|12770.55|12763.55|12763.55|0
1714636800000|2024-05-02 08:00:00|12770.55|12770.55|12786.86|12786.86|12786.86|12786.86|12770.1|12770.1|0
1714637100000|2024-05-02 08:05:00|12787.67|12787.67|12818|12818|12818|12818|12787.67|12787.67|0
1714637400000|2024-05-02 08:10:00|12821.34|12821.34|12823.03|12823.03|12826.26|12826.26|12821.34|12821.34|0
1714637700000|2024-05-02 08:15:00|12819.69|12819.69|12826.89|12826.89|12830.86|12830.86|12816.14|12816.14|0
1714638000000|2024-05-02 08:20:00|12827.85|12827.85|12806.19|12806.19|12830.58|12830.58|12804.95|12804.95|0
1714638300000|2024-05-02 08:25:00|12807.09|12807.09|12800.98|12800.98|12810.53|12810.53|12800.98|12800.98|0
1714638600000|2024-05-02 08:30:00|12799.39|12799.39|12795.56|12795.56|12799.39|12799.39|12795.29|12795.29|0
1714638900000|2024-05-02 08:35:00|12794.83|12794.83|12792.38|12792.38|12798.66|12798.66|12792.21|12792.21|0
1714639200000|2024-05-02 08:40:00|12792.83|12792.83|12792.32|12792.32|12792.83|12792.83|12791.42|12791.42|0
1714639500000|2024-05-02 08:45:00|12791.21|12791.21|12791.05|12791.05|12792.82|12792.82|12791.05|12791.05|0
1714639800000|2024-05-02 08:50:00|12787.97|12787.97|12786.62|12786.62|12788.08|12788.08|12780.68|12780.68|0
1714640100000|2024-05-02 08:55:00|12783.89|12783.89|12787.48|12787.48|12788.1|12788.1|12782.25|12782.25|0
1714640400000|2024-05-02 09:00:00|12788.29|12788.29|12793.35|12793.35|12793.35|12793.35|12788.29|12788.29|0
1714640700000|2024-05-02 09:05:00|12793.81|12793.81|12793.43|12793.43|12795.7|12795.7|12793.43|12793.43|0
1714641000000|2024-05-02 09:10:00|12794.39|12794.39|12779.23|12779.23|12806.09|12806.09|12778.97|12778.97|0
1714641300000|2024-05-02 09:15:00|12778.78|12778.78|12787.74|12787.74|12787.74|12787.74|12778.78|12778.78|0
1714641600000|2024-05-02 09:20:00|12788.48|12788.48|12787.42|12787.42|12790.9|12790.9|12787.42|12787.42|0
1714641900000|2024-05-02 09:25:00|12787.19|12787.19|12774.06|12774.06|12788|12788|12773.32|12773.32|0
1714642200000|2024-05-02 09:30:00|12774.79|12774.79|12776.42|12776.42|12776.87|12776.87|12774.79|12774.79|0
1714642500000|2024-05-02 09:35:00|12775.97|12775.97|12769.63|12769.63|12775.97|12775.97|12769.63|12769.63|0
1714642800000|2024-05-02 09:40:00|12770.75|12770.75|12784.54|12784.54|12784.54|12784.54|12770.75|12770.75|0
1714643100000|2024-05-02 09:45:00|12785.44|12785.44|12780.37|12780.37|12785.44|12785.44|12779.92|12779.92|0
1714643400000|2024-05-02 09:50:00|12779.64|12779.64|12775.09|12775.09|12785.77|12785.77|12774.46|12774.46|0
1714643700000|2024-05-02 09:55:00|12776.68|12776.68|12773.5|12773.5|12777.13|12777.13|12773.5|12773.5|0
1714644000000|2024-05-02 10:00:00|12772.6|12772.6|12763.07|12763.07|12772.6|12772.6|12762.27|12762.27|0
1714644300000|2024-05-02 10:05:00|12761.9|12761.9|12773.43|12773.43|12773.43|12773.43|12761.9|12761.9|0
1714644600000|2024-05-02 10:10:00|12771.84|12771.84|12762.38|12762.38|12773.26|12773.26|12762.38|12762.38|0
1714644900000|2024-05-02 10:15:00|12761.93|12761.93|12759.94|12759.94|12761.93|12761.93|12758.02|12758.02|0
1714645200000|2024-05-02 10:20:00|12758.98|12758.98|12756.31|12756.31|12759.43|12759.43|12756.31|12756.31|0
1714645500000|2024-05-02 10:25:00|12754.69|12754.69|12750.67|12750.67|12754.69|12754.69|12750.16|12750.16|0
1714645800000|2024-05-02 10:30:00|12749.56|12749.56|12749.93|12749.93|12750.38|12750.38|12746.96|12746.96|0
1714646100000|2024-05-02 10:35:00|12748.34|12748.34|12741.15|12741.15|12748.34|12748.34|12741.15|12741.15|0
1714646400000|2024-05-02 10:40:00|12740.7|12740.7|12745.83|12745.83|12750.59|12750.59|12740.13|12740.13|0
1714646700000|2024-05-02 10:45:00|12746.73|12746.73|12752.41|12752.41|12752.41|12752.41|12746.73|12746.73|0
1714647000000|2024-05-02 10:50:00|12754.83|12754.83|12751.38|12751.38|12756.41|12756.41|12751.38|12751.38|0
1714647300000|2024-05-02 10:55:00|12752.49|12752.49|12749.52|12749.52|12752.49|12752.49|12749.52|12749.52|0
1714647600000|2024-05-02 11:00:00|12751.98|12751.98|12758.11|12758.11|12759.6|12759.6|12751.98|12751.98|0
1714647900000|2024-05-02 11:05:00|12758.56|12758.56|12774.15|12774.15|12774.15|12774.15|12758.15|12758.15|0
1714648200000|2024-05-02 11:10:00|12774.03|12774.03|12773.53|12773.53|12774.03|12774.03|12772.85|12772.85|0
1714648500000|2024-05-02 11:15:00|12772.72|12772.72|12779.13|12779.13|12779.94|12779.94|12772.72|12772.72|0
1714648800000|2024-05-02 11:20:00|12779.29|12779.29|12781.86|12781.86|12781.86|12781.86|12779.29|12779.29|0
1714649100000|2024-05-02 11:25:00|12782.21|12782.21|12782.21|12782.21|12782.21|12782.21|12782.21|12782.21|0
1714649400000|2024-05-02 11:30:00|12781.98|12781.98|12781.57|12781.57|12781.98|12781.98|12779.13|12779.13|0
1714649700000|2024-05-02 11:35:00|12783.5|12783.5|12783.27|12783.27|12783.5|12783.5|12783.27|12783.27|0
1714650000000|2024-05-02 11:40:00|12784.23|12784.23|12786.51|12786.51|12787.41|12787.41|12784.23|12784.23|0
1714650300000|2024-05-02 11:45:00|12788.1|12788.1|12798.54|12798.54|12798.54|12798.54|12788.1|12788.1|0
1714650600000|2024-05-02 11:50:00|12800.79|12800.79|12809.46|12809.46|12809.46|12809.46|12800.79|12800.79|0
1714650900000|2024-05-02 11:55:00|12809.24|12809.24|12798.16|12798.16|12809.24|12809.24|12798.06|12798.06|0
1714651200000|2024-05-02 12:00:00|12797.43|12797.43|12794.5|12794.5|12797.43|12797.43|12794.5|12794.5|0
1714651500000|2024-05-02 12:05:00|12792.69|12792.69|12793.3|12793.3|12794.92|12794.92|12792.69|12792.69|0
1714651800000|2024-05-02 12:10:00|12792.57|12792.57|12803.06|12803.06|12803.87|12803.87|12791.84|12791.84|0
1714652100000|2024-05-02 12:15:00|12804.99|12804.99|12801.21|12801.21|12804.99|12804.99|12801.21|12801.21|0
1714652400000|2024-05-02 12:20:00|12799.59|12799.59|12800.76|12800.76|12801.21|12801.21|12799.59|12799.59|0
1714652700000|2024-05-02 12:25:00|12800.4|12800.4|12786.97|12786.97|12802.08|12802.08|12786.52|12786.52|0
1714653000000|2024-05-02 12:30:00|12786.86|12786.86|12805.17|12805.17|12805.17|12805.17|12786.86|12786.86|0
1714653300000|2024-05-02 12:35:00|12805.4|12805.4|12816.04|12816.04|12817.63|12817.63|12800.62|12800.62|0
1714653600000|2024-05-02 12:40:00|12817.63|12817.63|12852.2|12852.2|12855.38|12855.38|12817.63|12817.63|0
1714653900000|2024-05-02 12:45:00|12849.02|12849.02|12858.15|12858.15|12858.15|12858.15|12841.29|12841.29|0
1714654200000|2024-05-02 12:50:00|12858.72|12858.72|12843.78|12843.78|12858.72|12858.72|12843.78|12843.78|0
1714654500000|2024-05-02 12:55:00|12842.44|12842.44|12822.22|12822.22|12842.44|12842.44|12821.76|12821.76|0
1714654800000|2024-05-02 13:00:00|12822.68|12822.68|12822.35|12822.35|12826.31|12826.31|12821.54|12821.54|0
1714655100000|2024-05-02 13:05:00|12820.42|12820.42|12818.48|12818.48|12820.71|12820.71|12817.77|12817.77|0
1714655400000|2024-05-02 13:10:00|12818.03|12818.03|12816.89|12816.89|12818.03|12818.03|12815.99|12815.99|0
1714655700000|2024-05-02 13:15:00|12815.99|12815.99|12818.62|12818.62|12818.62|12818.62|12812.63|12812.63|0
1714656000000|2024-05-02 13:20:00|12819.52|12819.52|12825.5|12825.5|12825.5|12825.5|12819.52|12819.52|0
1714656300000|2024-05-02 13:25:00|12824.32|12824.32|12833.71|12833.71|12836.36|12836.36|12823.58|12823.58|0
1714656600000|2024-05-02 13:30:00|12834.97|12834.97|12828.09|12828.09|12848.68|12848.68|12828.09|12828.09|0
1714656900000|2024-05-02 13:35:00|12827.47|12827.47|12814.24|12814.24|12827.47|12827.47|12806.85|12806.85|0
1714657200000|2024-05-02 13:40:00|12813.07|12813.07|12824.47|12824.47|12824.47|12824.47|12808.06|12808.06|0
1714657500000|2024-05-02 13:45:00|12825.44|12825.44|12832.38|12832.38|12833.35|12833.35|12825.44|12825.44|0
1714657800000|2024-05-02 13:50:00|12831.93|12831.93|12821|12821|12831.93|12831.93|12821|12821|0
1714658100000|2024-05-02 13:55:00|12822.7|12822.7|12811.48|12811.48|12823.41|12823.41|12811.48|12811.48|0
1714658400000|2024-05-02 14:00:00|12812.38|12812.38|12802.99|12802.99|12812.38|12812.38|12790.86|12790.86|0
1714658700000|2024-05-02 14:05:00|12802.26|12802.26|12798.83|12798.83|12814.09|12814.09|12798.83|12798.83|0
1714659000000|2024-05-02 14:10:00|12797.22|12797.22|12802.62|12802.62|12806.9|12806.9|12795.75|12795.75|0
1714659300000|2024-05-02 14:15:00|12803.42|12803.42|12798.83|12798.83|12810.86|12810.86|12797.29|12797.29|0
1714659600000|2024-05-02 14:20:00|12798.02|12798.02|12814.68|12814.68|12814.68|12814.68|12796.84|12796.84|0
1714659900000|2024-05-02 14:25:00|12816.29|12816.29|12830.78|12830.78|12833.84|12833.84|12816.29|12816.29|0
1714660200000|2024-05-02 14:30:00|12832.63|12832.63|12841.08|12841.08|12846.38|12846.38|12832.63|12832.63|0
1714660500000|2024-05-02 14:35:00|12839.97|12839.97|12823.7|12823.7|12839.97|12839.97|12823.7|12823.7|0
1714660800000|2024-05-02 14:40:00|12823.25|12823.25|12802.92|12802.92|12823.25|12823.25|12801.18|12801.18|0
1714661100000|2024-05-02 14:45:00|12803.88|12803.88|12821.32|12821.32|12821.32|12821.32|12803.88|12803.88|0
1714661400000|2024-05-02 14:50:00|12823.24|12823.24|12826.75|12826.75|12828.97|12828.97|12823.24|12823.24|0
1714661700000|2024-05-02 14:55:00|12825.29|12825.29|12837.91|12837.91|12837.91|12837.91|12823.6|12823.6|0
1714662000000|2024-05-02 15:00:00|12839.53|12839.53|12847.14|12847.14|12849.46|12849.46|12836.7|12836.7|0
1714662300000|2024-05-02 15:05:00|12846.18|12846.18|12839.21|12839.21|12846.18|12846.18|12838.63|12838.63|0
1714662600000|2024-05-02 15:10:00|12837.63|12837.63|12835.09|12835.09|12838.99|12838.99|12834.12|12834.12|0
1714662900000|2024-05-02 15:15:00|12835.54|12835.54|12834.73|12834.73|12838.85|12838.85|12832.18|12832.18|0
1714663200000|2024-05-02 15:20:00|12835.54|12835.54|12822.57|12822.57|12835.54|12835.54|12822.57|12822.57|0
1714663500000|2024-05-02 15:25:00|12822.12|12822.12|12822.88|12822.88|12825.03|12825.03|12820.72|12820.72|0
1714720500000|2024-05-03 07:15:00|12904.56|12904.56|12901.99|12901.99|12905.37|12905.37|12901.99|12901.99|0
1714720800000|2024-05-03 07:20:00|12904.87|12904.87|12913.65|12913.65|12914.61|12914.61|12904.87|12904.87|0
1714721100000|2024-05-03 07:25:00|12915.85|12915.85|12911.32|12911.32|12915.85|12915.85|12911.32|12911.32|0
1714721400000|2024-05-03 07:30:00|12908.17|12908.17|12908.38|12908.38|12911.51|12911.51|12902.57|12902.57|0
1714721700000|2024-05-03 07:35:00|12906.46|12906.46|12905.88|12905.88|12906.46|12906.46|12898.22|12898.22|0
1714722000000|2024-05-03 07:40:00|12907.23|12907.23|12917.57|12917.57|12917.57|12917.57|12907.23|12907.23|0
1714722300000|2024-05-03 07:45:00|12915.03|12915.03|12917.61|12917.61|12917.61|12917.61|12909.93|12909.93|0
1714722600000|2024-05-03 07:50:00|12918.57|12918.57|12921.62|12921.62|12922.07|12922.07|12918.57|12918.57|0
1714722900000|2024-05-03 07:55:00|12923.54|12923.54|12935.32|12935.32|12936.29|12936.29|12923.54|12923.54|0
1714723200000|2024-05-03 08:00:00|12934.59|12934.59|12958.09|12958.09|12959.68|12959.68|12934.59|12934.59|0
1714723500000|2024-05-03 08:05:00|12959.7|12959.7|12970.45|12970.45|12970.45|12970.45|12958.79|12958.79|0
1714723800000|2024-05-03 08:10:00|12972.6|12972.6|12981.66|12981.66|12981.66|12981.66|12972.37|12972.37|0
1714724100000|2024-05-03 08:15:00|12982.39|12982.39|12991.36|12991.36|12991.36|12991.36|12982.39|12982.39|0
1714724400000|2024-05-03 08:20:00|12991.82|12991.82|12973.43|12973.43|12992.63|12992.63|12973.43|12973.43|0
1714724700000|2024-05-03 08:25:00|12972.47|12972.47|12970.61|12970.61|12972.47|12972.47|12967.36|12967.36|0
1714725000000|2024-05-03 08:30:00|12971.57|12971.57|12960.95|12960.95|12971.57|12971.57|12959.95|12959.95|0
1714725300000|2024-05-03 08:35:00|12961.52|12961.52|12955.98|12955.98|12961.52|12961.52|12955.98|12955.98|0
1714725600000|2024-05-03 08:40:00|12955.53|12955.53|12959.83|12959.83|12959.83|12959.83|12955.53|12955.53|0
1714725900000|2024-05-03 08:45:00|12958.93|12958.93|12962.92|12962.92|12962.92|12962.92|12957.47|12957.47|0
1714726200000|2024-05-03 08:50:00|12961.96|12961.96|12965.42|12965.42|12965.87|12965.87|12961.96|12961.96|0
1714726500000|2024-05-03 08:55:00|12965.87|12965.87|12967.72|12967.72|12969.35|12969.35|12965.87|12965.87|0
1714726800000|2024-05-03 09:00:00|12966.82|12966.82|12956.93|12956.93|12967.62|12967.62|12949.5|12949.5|0
1714727100000|2024-05-03 09:05:00|12959.15|12959.15|12957.76|12957.76|12961.23|12961.23|12956.95|12956.95|0
1714727400000|2024-05-03 09:10:00|12958.56|12958.56|12958.87|12958.87|12960.49|12960.49|12957.91|12957.91|0
1714727700000|2024-05-03 09:15:00|12959.32|12959.32|12958.04|12958.04|12961.48|12961.48|12958.04|12958.04|0
1714728000000|2024-05-03 09:20:00|12957.31|12957.31|12968.2|12968.2|12968.77|12968.77|12951.46|12951.46|0
1714728300000|2024-05-03 09:25:00|12971.09|12971.09|12967.68|12967.68|12972.8|12972.8|12967.68|12967.68|0
1714728600000|2024-05-03 09:30:00|12969.61|12969.61|12974.13|12974.13|12975.48|12975.48|12969.61|12969.61|0
1714728900000|2024-05-03 09:35:00|12974.58|12974.58|12987.68|12987.68|12987.99|12987.99|12974.58|12974.58|0
1714729200000|2024-05-03 09:40:00|12988.02|12988.02|12992.84|12992.84|12994.36|12994.36|12986.43|12986.43|0
1714729500000|2024-05-03 09:45:00|12992.39|12992.39|12995.57|12995.57|12995.57|12995.57|12992.39|12992.39|0
1714729800000|2024-05-03 09:50:00|12996.03|12996.03|12999.12|12999.12|13003.9|13003.9|12996.03|12996.03|0
1714730100000|2024-05-03 09:55:00|12998.5|12998.5|12987.29|12987.29|13000.08|13000.08|12987.29|12987.29|0
1714730400000|2024-05-03 10:00:00|12986.95|12986.95|12986.15|12986.15|12987.73|12987.73|12982.47|12982.47|0
1714730700000|2024-05-03 10:05:00|12985.34|12985.34|12994.28|12994.28|12994.28|12994.28|12985.34|12985.34|0
1714731000000|2024-05-03 10:10:00|12996.08|12996.08|13005.91|13005.91|13005.91|13005.91|12996.08|12996.08|0
1714731300000|2024-05-03 10:15:00|13007.32|13007.32|13013.02|13013.02|13013.75|13013.75|13007.32|13007.32|0
1714731600000|2024-05-03 10:20:00|13013.47|13013.47|13012.61|13012.61|13018.35|13018.35|13012.61|13012.61|0
1714731900000|2024-05-03 10:25:00|13013.57|13013.57|13000.77|13000.77|13013.57|13013.57|12999.3|12999.3|0
1714732200000|2024-05-03 10:30:00|13001.5|13001.5|13013.27|13013.27|13018.48|13018.48|13001.48|13001.48|0
1714732500000|2024-05-03 10:35:00|13014|13014|13009.9|13009.9|13014.45|13014.45|13008.48|13008.48|0
1714732800000|2024-05-03 10:40:00|13009.67|13009.67|13013.48|13013.48|13015.7|13015.7|13008.54|13008.54|0
1714733100000|2024-05-03 10:45:00|13013.71|13013.71|13024.04|13024.04|13029.64|13029.64|13013.71|13013.71|0
1714733400000|2024-05-03 10:50:00|13023.81|13023.81|13022.19|13022.19|13024.04|13024.04|13018.57|13018.57|0
1714733700000|2024-05-03 10:55:00|13025.82|13025.82|13023.59|13023.59|13027.28|13027.28|13022.18|13022.18|0
1714734000000|2024-05-03 11:00:00|13023.13|13023.13|13023.35|13023.35|13024.7|13024.7|13023.13|13023.13|0
1714734300000|2024-05-03 11:05:00|13024.16|13024.16|13022.07|13022.07|13024.16|13024.16|13022.07|13022.07|0
1714734600000|2024-05-03 11:10:00|13021.84|13021.84|13011.33|13011.33|13021.84|13021.84|13011.33|13011.33|0
1714734900000|2024-05-03 11:15:00|13010.6|13010.6|13003.46|13003.46|13010.6|13010.6|13002.49|13002.49|0
1714735200000|2024-05-03 11:20:00|13005.07|13005.07|13003.12|13003.12|13006.03|13006.03|13003.12|13003.12|0
1714735500000|2024-05-03 11:25:00|13004.02|13004.02|13008.19|13008.19|13008.19|13008.19|13004.02|13004.02|0
1714735800000|2024-05-03 11:30:00|13006.61|13006.61|13012.46|13012.46|13018.24|13018.24|13004.22|13004.22|0
1714736100000|2024-05-03 11:35:00|13011.84|13011.84|13016.68|13016.68|13017.58|13017.58|13011.84|13011.84|0
1714736400000|2024-05-03 11:40:00|13018.03|13018.03|13021.72|13021.72|13021.72|13021.72|13018.03|13018.03|0
1714736700000|2024-05-03 11:45:00|13023.31|13023.31|13029.12|13029.12|13029.93|13029.93|13021.98|13021.98|0
1714737000000|2024-05-03 11:50:00|13029.85|13029.85|13039.02|13039.02|13039.02|13039.02|13029.85|13029.85|0
1714737300000|2024-05-03 11:55:00|13038.57|13038.57|13042.65|13042.65|13042.65|13042.65|13038.57|13038.57|0
1714737600000|2024-05-03 12:00:00|13043.61|13043.61|13065.48|13065.48|13065.48|13065.48|13042.43|13042.43|0
1714737900000|2024-05-03 12:05:00|13064.58|13064.58|13059.5|13059.5|13065.04|13065.04|13057.23|13057.23|0
1714738200000|2024-05-03 12:10:00|13057.91|13057.91|13058.29|13058.29|13058.29|13058.29|13051.34|13051.34|0
1714738500000|2024-05-03 12:15:00|13057.84|13057.84|13054.24|13054.24|13057.84|13057.84|13053.9|13053.9|0
1714738800000|2024-05-03 12:20:00|13057.42|13057.42|13034.77|13034.77|13057.42|13057.42|13033.77|13033.77|0
1714739100000|2024-05-03 12:25:00|13033.87|13033.87|13030.86|13030.86|13050.25|13050.25|13030.86|13030.86|0
1714739400000|2024-05-03 12:30:00|13034.04|13034.04|13234.23|13234.23|13237.65|13237.65|13034.04|13034.04|0
1714739700000|2024-05-03 12:35:00|13235.19|13235.19|13254.66|13254.66|13285.16|13285.16|13235.19|13235.19|0
1714740000000|2024-05-03 12:40:00|13256.27|13256.27|13233.78|13233.78|13261.08|13261.08|13226.97|13226.97|0
1714740300000|2024-05-03 12:45:00|13234.74|13234.74|13232.78|13232.78|13237.85|13237.85|13225.24|13225.24|0
1714740600000|2024-05-03 12:50:00|13234.63|13234.63|13212.1|13212.1|13236.09|13236.09|13205.7|13205.7|0
1714740900000|2024-05-03 12:55:00|13213.07|13213.07|13205.37|13205.37|13231.45|13231.45|13205.37|13205.37|0
1714741200000|2024-05-03 13:00:00|13206.96|13206.96|13195.24|13195.24|13210.7|13210.7|13194.65|13194.65|0
1714741500000|2024-05-03 13:05:00|13193.62|13193.62|13160.57|13160.57|13194.19|13194.19|13159.9|13159.9|0
1714741800000|2024-05-03 13:10:00|13162.16|13162.16|13154.23|13154.23|13164.38|13164.38|13154.23|13154.23|0
1714742100000|2024-05-03 13:15:00|13153.33|13153.33|13137.92|13137.92|13154.42|13154.42|13136.33|13136.33|0
1714742400000|2024-05-03 13:20:00|13137.35|13137.35|13146.58|13146.58|13146.58|13146.58|13133.9|13133.9|0
1714742700000|2024-05-03 13:25:00|13147.38|13147.38|13170.73|13170.73|13170.73|13170.73|13147.38|13147.38|0
1714743000000|2024-05-03 13:30:00|13173.61|13173.61|13165.04|13165.04|13185.24|13185.24|13161.6|13161.6|0
1714743300000|2024-05-03 13:35:00|13164.23|13164.23|13208.83|13208.83|13208.83|13208.83|13163.5|13163.5|0
1714743600000|2024-05-03 13:40:00|13211.72|13211.72|13239.04|13239.04|13239.04|13239.04|13210.76|13210.76|0
1714743900000|2024-05-03 13:45:00|13241.98|13241.98|13258.61|13258.61|13258.61|13258.61|13240.99|13240.99|0
1714744200000|2024-05-03 13:50:00|13262.27|13262.27|13292.04|13292.04|13294.58|13294.58|13251.18|13251.18|0
1714744500000|2024-05-03 13:55:00|13294.97|13294.97|13297.3|13297.3|13301.32|13301.32|13292.98|13292.98|0
1714744800000|2024-05-03 14:00:00|13295.7|13295.7|13250.4|13250.4|13298.71|13298.71|13250.4|13250.4|0
1714745100000|2024-05-03 14:05:00|13254.23|13254.23|13235.84|13235.84|13264.22|13264.22|13233.2|13233.2|0
1714745400000|2024-05-03 14:10:00|13237.43|13237.43|13214.23|13214.23|13243.31|13243.31|13209.51|13209.51|0
1714745700000|2024-05-03 14:15:00|13216.14|13216.14|13261.91|13261.91|13264.51|13264.51|13216.14|13216.14|0
1714746000000|2024-05-03 14:20:00|13260.29|13260.29|13258.13|13258.13|13260.29|13260.29|13249.22|13249.22|0
1714746300000|2024-05-03 14:25:00|13258.79|13258.79|13269.18|13269.18|13273.27|13273.27|13246.06|13246.06|0
1714746600000|2024-05-03 14:30:00|13269.63|13269.63|13288.1|13288.1|13294.86|13294.86|13269.63|13269.63|0
1714746900000|2024-05-03 14:35:00|13286.98|13286.98|13285.68|13285.68|13295.33|13295.33|13278.23|13278.23|0
1714747200000|2024-05-03 14:40:00|13284.56|13284.56|13310.85|13310.85|13310.85|13310.85|13283.88|13283.88|0
1714747500000|2024-05-03 14:45:00|13309.16|13309.16|13311.77|13311.77|13312.5|13312.5|13301.43|13301.43|0
1714747800000|2024-05-03 14:50:00|13312.73|13312.73|13317.18|13317.18|13317.18|13317.18|13308.52|13308.52|0
1714748100000|2024-05-03 14:55:00|13317.63|13317.63|13316.91|13316.91|13323.85|13323.85|13312.76|13312.76|0
1714748400000|2024-05-03 15:00:00|13315.68|13315.68|13313.53|13313.53|13327.62|13327.62|13312.75|13312.75|0
1714748700000|2024-05-03 15:05:00|13310.16|13310.16|13333.45|13333.45|13334.71|13334.71|13308.6|13308.6|0
1714749000000|2024-05-03 15:10:00|13333.9|13333.9|13343.87|13343.87|13344.33|13344.33|13331.91|13331.91|0
1714749300000|2024-05-03 15:15:00|13339.8|13339.8|13344.87|13344.87|13346.32|13346.32|13336.67|13336.67|0
1714749600000|2024-05-03 15:20:00|13345.32|13345.32|13359.5|13359.5|13360.34|13360.34|13345.32|13345.32|0
1714749900000|2024-05-03 15:25:00|13358.76|13358.76|13372.97|13372.97|13373.7|13373.7|13349.83|13349.83|0
1715066100000|2024-05-07 07:15:00|13577.84|13577.84|13522.37|13522.37|13578.65|13578.65|13522.37|13522.37|0
1715066400000|2024-05-07 07:20:00|13521.25|13521.25|13507.1|13507.1|13526.1|13526.1|13506.09|13506.09|0
1715066700000|2024-05-07 07:25:00|13499.16|13499.16|13516.15|13516.15|13516.15|13516.15|13496.83|13496.83|0
1715067000000|2024-05-07 07:30:00|13513.45|13513.45|13529.77|13529.77|13533.31|13533.31|13506.7|13506.7|0
1715067300000|2024-05-07 07:35:00|13528.96|13528.96|13542.8|13542.8|13548.3|13548.3|13528.96|13528.96|0
1715067600000|2024-05-07 07:40:00|13543.25|13543.25|13539.58|13539.58|13544.47|13544.47|13536.45|13536.45|0
1715067900000|2024-05-07 07:45:00|13541.19|13541.19|13535.04|13535.04|13541.98|13541.98|13529.23|13529.23|0
1715068200000|2024-05-07 07:50:00|13532.63|13532.63|13522.39|13522.39|13532.63|13532.63|13522.39|13522.39|0
1715068500000|2024-05-07 07:55:00|13519.92|13519.92|13509.11|13509.11|13519.92|13519.92|13507.07|13507.07|0
1715068800000|2024-05-07 08:00:00|13512.29|13512.29|13494.24|13494.24|13512.29|13512.29|13480.25|13480.25|0
1715069100000|2024-05-07 08:05:00|13494.97|13494.97|13517.08|13517.08|13517.08|13517.08|13494.97|13494.97|0
1715069400000|2024-05-07 08:10:00|13517.89|13517.89|13524.36|13524.36|13528.57|13528.57|13517.89|13517.89|0
1715069700000|2024-05-07 08:15:00|13525.17|13525.17|13530.42|13530.42|13536.18|13536.18|13525.17|13525.17|0
1715070000000|2024-05-07 08:20:00|13536.77|13536.77|13530.56|13530.56|13548.72|13548.72|13528.89|13528.89|0
1715070300000|2024-05-07 08:25:00|13529.75|13529.75|13527.91|13527.91|13530.84|13530.84|13518.86|13518.86|0
1715070600000|2024-05-07 08:30:00|13525.68|13525.68|13542.3|13542.3|13551.05|13551.05|13525.68|13525.68|0
1715070900000|2024-05-07 08:35:00|13541.57|13541.57|13537.85|13537.85|13544.7|13544.7|13534.7|13534.7|0
1715071200000|2024-05-07 08:40:00|13537.4|13537.4|13525.37|13525.37|13539.38|13539.38|13520.79|13520.79|0
1715071500000|2024-05-07 08:45:00|13526.1|13526.1|13513.29|13513.29|13527.85|13527.85|13513.29|13513.29|0
1715071800000|2024-05-07 08:50:00|13511.82|13511.82|13519.87|13519.87|13519.87|13519.87|13511.82|13511.82|0
1715072100000|2024-05-07 08:55:00|13520.6|13520.6|13526.58|13526.58|13526.58|13526.58|13519.52|13519.52|0
1715072400000|2024-05-07 09:00:00|13525.23|13525.23|13517.48|13517.48|13537.75|13537.75|13516.64|13516.64|0
1715072700000|2024-05-07 09:05:00|13519.1|13519.1|13517.75|13517.75|13525.62|13525.62|13515.32|13515.32|0
1715073000000|2024-05-07 09:10:00|13516.96|13516.96|13497.64|13497.64|13516.96|13516.96|13493.96|13493.96|0
1715073300000|2024-05-07 09:15:00|13496.83|13496.83|13509.7|13509.7|13509.7|13509.7|13496.83|13496.83|0
1715073600000|2024-05-07 09:20:00|13509.81|13509.81|13529.68|13529.68|13530.48|13530.48|13507.73|13507.73|0
1715073900000|2024-05-07 09:25:00|13528.87|13528.87|13538.21|13538.21|13538.62|13538.62|13528.87|13528.87|0
1715074200000|2024-05-07 09:30:00|13539.11|13539.11|13545.5|13545.5|13546.4|13546.4|13536.88|13536.88|0
1715074500000|2024-05-07 09:35:00|13545.95|13545.95|13541.36|13541.36|13545.95|13545.95|13540.91|13540.91|0
1715074800000|2024-05-07 09:40:00|13542.09|13542.09|13528.52|13528.52|13542.82|13542.82|13528.52|13528.52|0
1715075100000|2024-05-07 09:45:00|13527.79|13527.79|13523.69|13523.69|13530.21|13530.21|13522.08|13522.08|0
1715075400000|2024-05-07 09:50:00|13522.96|13522.96|13528.26|13528.26|13528.99|13528.99|13522.15|13522.15|0
1715075700000|2024-05-07 09:55:00|13528.71|13528.71|13532.45|13532.45|13533.26|13533.26|13527.48|13527.48|0
1715076000000|2024-05-07 10:00:00|13537.29|13537.29|13547.46|13547.46|13551.32|13551.32|13537.29|13537.29|0
1715076300000|2024-05-07 10:05:00|13546.73|13546.73|13545.56|13545.56|13547.63|13547.63|13545.56|13545.56|0
1715076600000|2024-05-07 10:10:00|13546.29|13546.29|13546.96|13546.96|13549|13549|13544.36|13544.36|0
1715076900000|2024-05-07 10:15:00|13545.61|13545.61|13560.26|13560.26|13568.72|13568.72|13545.61|13545.61|0
1715077200000|2024-05-07 10:20:00|13558.79|13558.79|13573.91|13573.91|13576.02|13576.02|13558.79|13558.79|0
1715077500000|2024-05-07 10:25:00|13574.72|13574.72|13564.61|13564.61|13575.9|13575.9|13560.7|13560.7|0
1715077800000|2024-05-07 10:30:00|13565.34|13565.34|13568.88|13568.88|13575.79|13575.79|13562.92|13562.92|0
1715078100000|2024-05-07 10:35:00|13570.34|13570.34|13568.73|13568.73|13576.37|13576.37|13568.44|13568.44|0
1715078400000|2024-05-07 10:40:00|13569.46|13569.46|13580.72|13580.72|13580.72|13580.72|13568.74|13568.74|0
1715078700000|2024-05-07 10:45:00|13581.17|13581.17|13578.2|13578.2|13585.29|13585.29|13578.2|13578.2|0
1715079000000|2024-05-07 10:50:00|13576.61|13576.61|13597.9|13597.9|13601.81|13601.81|13575.02|13575.02|0
1715079300000|2024-05-07 10:55:00|13594.57|13594.57|13592.37|13592.37|13598.63|13598.63|13588.29|13588.29|0
1715079600000|2024-05-07 11:00:00|13592.82|13592.82|13594.36|13594.36|13596.37|13596.37|13589.49|13589.49|0
1715079900000|2024-05-07 11:05:00|13595.09|13595.09|13615.15|13615.15|13615.15|13615.15|13595.09|13595.09|0
1715080200000|2024-05-07 11:10:00|13613.56|13613.56|13608.16|13608.16|13614.41|13614.41|13602.58|13602.58|0
1715080500000|2024-05-07 11:15:00|13614.32|13614.32|13621.05|13621.05|13622.8|13622.8|13612.05|13612.05|0
1715080800000|2024-05-07 11:20:00|13620.6|13620.6|13636.95|13636.95|13638.54|13638.54|13619.86|13619.86|0
1715081100000|2024-05-07 11:25:00|13638.56|13638.56|13643.29|13643.29|13644.19|13644.19|13638.56|13638.56|0
1715081400000|2024-05-07 11:30:00|13642.48|13642.48|13637.93|13637.93|13646.63|13646.63|13636.46|13636.46|0
1715081700000|2024-05-07 11:35:00|13638.66|13638.66|13639.52|13639.52|13641.32|13641.32|13637.67|13637.67|0
1715082000000|2024-05-07 11:40:00|13638.71|13638.71|13631.34|13631.34|13639.44|13639.44|13629.39|13629.39|0
1715082300000|2024-05-07 11:45:00|13632.07|13632.07|13631.27|13631.27|13632.07|13632.07|13628.26|13628.26|0
1715082600000|2024-05-07 11:50:00|13632.38|13632.38|13634.86|13634.86|13636.17|13636.17|13630.47|13630.47|0
1715082900000|2024-05-07 11:55:00|13637.26|13637.26|13637.59|13637.59|13647.75|13647.75|13636.15|13636.15|0
1715083200000|2024-05-07 12:00:00|13638.32|13638.32|13646.93|13646.93|13646.93|13646.93|13638.32|13638.32|0
1715083500000|2024-05-07 12:05:00|13648.39|13648.39|13641.42|13641.42|13648.39|13648.39|13629.89|13629.89|0
1715083800000|2024-05-07 12:10:00|13646.03|13646.03|13644.75|13644.75|13652.76|13652.76|13643.16|13643.16|0
1715084100000|2024-05-07 12:15:00|13646.95|13646.95|13647.41|13647.41|13651.02|13651.02|13646.21|13646.21|0
1715084400000|2024-05-07 12:20:00|13646.06|13646.06|13649.6|13649.6|13652.96|13652.96|13644.35|13644.35|0
1715084700000|2024-05-07 12:25:00|13650.05|13650.05|13661.02|13661.02|13661.02|13661.02|13648.59|13648.59|0
1715085000000|2024-05-07 12:30:00|13661.75|13661.75|13663.39|13663.39|13664.58|13664.58|13658.39|13658.39|0
1715085300000|2024-05-07 12:35:00|13662.66|13662.66|13655.37|13655.37|13664.31|13664.31|13655.37|13655.37|0
1715085600000|2024-05-07 12:40:00|13658.55|13658.55|13652.12|13652.12|13665.25|13665.25|13652.12|13652.12|0
1715085900000|2024-05-07 12:45:00|13652.86|13652.86|13673.21|13673.21|13674.73|13674.73|13652.86|13652.86|0
1715086200000|2024-05-07 12:50:00|13672.48|13672.48|13654.63|13654.63|13676.75|13676.75|13651.9|13651.9|0
1715086500000|2024-05-07 12:55:00|13656.1|13656.1|13673.13|13673.13|13677.48|13677.48|13656.1|13656.1|0
1715086800000|2024-05-07 13:00:00|13674.24|13674.24|13682.46|13682.46|13685.1|13685.1|13674.24|13674.24|0
1715087100000|2024-05-07 13:05:00|13684.38|13684.38|13691.95|13691.95|13694.79|13694.79|13684.38|13684.38|0
1715087400000|2024-05-07 13:10:00|13692.68|13692.68|13647.03|13647.03|13693.41|13693.41|13647.03|13647.03|0
1715087700000|2024-05-07 13:15:00|13645.57|13645.57|13635.64|13635.64|13646.94|13646.94|13635.64|13635.64|0
1715088000000|2024-05-07 13:20:00|13634.91|13634.91|13649.26|13649.26|13649.26|13649.26|13633.28|13633.28|0
1715088300000|2024-05-07 13:25:00|13650.07|13650.07|13650.18|13650.18|13653.68|13653.68|13647.81|13647.81|0
1715088600000|2024-05-07 13:30:00|13649.45|13649.45|13646.36|13646.36|13651.44|13651.44|13641.54|13641.54|0
1715088900000|2024-05-07 13:35:00|13646.81|13646.81|13656.27|13656.27|13656.27|13656.27|13641.71|13641.71|0
1715089200000|2024-05-07 13:40:00|13656.72|13656.72|13647.71|13647.71|13659.45|13659.45|13647.38|13647.38|0
1715089500000|2024-05-07 13:45:00|13648.16|13648.16|13656.44|13656.44|13659.16|13659.16|13648.16|13648.16|0
1715089800000|2024-05-07 13:50:00|13655.54|13655.54|13642.95|13642.95|13658.07|13658.07|13642.95|13642.95|0
1715090100000|2024-05-07 13:55:00|13643.4|13643.4|13623.97|13623.97|13644.3|13644.3|13623.47|13623.47|0
1715090400000|2024-05-07 14:00:00|13623.63|13623.63|13622.08|13622.08|13633.06|13633.06|13617.97|13617.97|0
1715090700000|2024-05-07 14:05:00|13622.53|13622.53|13624.3|13624.3|13626.36|13626.36|13618.54|13618.54|0
1715091000000|2024-05-07 14:10:00|13625.89|13625.89|13630.88|13630.88|13630.88|13630.88|13621.41|13621.41|0
1715091300000|2024-05-07 14:15:00|13630.14|13630.14|13653.58|13653.58|13653.58|13653.58|13630.14|13630.14|0
1715091600000|2024-05-07 14:20:00|13653.13|13653.13|13647.8|13647.8|13658.36|13658.36|13647.8|13647.8|0
1715091900000|2024-05-07 14:25:00|13646.9|13646.9|13635.17|13635.17|13647.35|13647.35|13634.44|13634.44|0
1715092200000|2024-05-07 14:30:00|13635.98|13635.98|13646.57|13646.57|13646.57|13646.57|13635.53|13635.53|0
1715092500000|2024-05-07 14:35:00|13647.3|13647.3|13648.96|13648.96|13651.18|13651.18|13646.6|13646.6|0
1715092800000|2024-05-07 14:40:00|13648.23|13648.23|13646.39|13646.39|13652.55|13652.55|13641.67|13641.67|0
1715093100000|2024-05-07 14:45:00|13645.65|13645.65|13646.33|13646.33|13649.97|13649.97|13644.97|13644.97|0
1715093400000|2024-05-07 14:50:00|13647.87|13647.87|13646.59|13646.59|13649.41|13649.41|13645.83|13645.83|0
1715093700000|2024-05-07 14:55:00|13643.89|13643.89|13647.01|13647.01|13648.7|13648.7|13637.9|13637.9|0
1715094000000|2024-05-07 15:00:00|13649.35|13649.35|13648.67|13648.67|13653.14|13653.14|13644.75|13644.75|0
1715094300000|2024-05-07 15:05:00|13650.02|13650.02|13657.13|13657.13|13657.13|13657.13|13645.58|13645.58|0
1715094600000|2024-05-07 15:10:00|13657.58|13657.58|13662.89|13662.89|13662.89|13662.89|13655.37|13655.37|0
1715094900000|2024-05-07 15:15:00|13663.34|13663.34|13656.08|13656.08|13664.56|13664.56|13655.47|13655.47|0
1715095200000|2024-05-07 15:20:00|13657.67|13657.67|13638.71|13638.71|13658.01|13658.01|13638.26|13638.26|0
1715095500000|2024-05-07 15:25:00|13639.52|13639.52|13647.36|13647.36|13647.97|13647.97|13630.8|13630.8|0
1715152500000|2024-05-08 07:15:00|13625.28|13625.28|13619.76|13619.76|13625.28|13625.28|13619.31|13619.31|0
1715152800000|2024-05-08 07:20:00|13619.15|13619.15|13605.71|13605.71|13620.27|13620.27|13605.71|13605.71|0
1715153100000|2024-05-08 07:25:00|13605.09|13605.09|13600.16|13600.16|13605.09|13605.09|13590.38|13590.38|0
1715153400000|2024-05-08 07:30:00|13601.97|13601.97|13596.17|13596.17|13603.58|13603.58|13594.85|13594.85|0
1715153700000|2024-05-08 07:35:00|13600.62|13600.62|13655.61|13655.61|13656.04|13656.04|13599.81|13599.81|0
1715154000000|2024-05-08 07:40:00|13652.68|13652.68|13657.45|13657.45|13663.73|13663.73|13652.68|13652.68|0
1715154300000|2024-05-08 07:45:00|13658.35|13658.35|13633.73|13633.73|13659.88|13659.88|13633.73|13633.73|0
1715154600000|2024-05-08 07:50:00|13633.28|13633.28|13627.68|13627.68|13634.07|13634.07|13627.68|13627.68|0
1715154900000|2024-05-08 07:55:00|13622.12|13622.12|13620.23|13620.23|13622.12|13622.12|13618.63|13618.63|0
1715155200000|2024-05-08 08:00:00|13619.61|13619.61|13622.64|13622.64|13626.95|13626.95|13616.27|13616.27|0
1715155500000|2024-05-08 08:05:00|13620.44|13620.44|13611.17|13611.17|13620.44|13620.44|13610.71|13610.71|0
1715155800000|2024-05-08 08:10:00|13609.81|13609.81|13616.88|13616.88|13616.88|13616.88|13609.81|13609.81|0
1715156100000|2024-05-08 08:15:00|13616.26|13616.26|13615.81|13615.81|13616.26|13616.26|13614.46|13614.46|0
1715156400000|2024-05-08 08:20:00|13613.11|13613.11|13592.91|13592.91|13613.11|13613.11|13592.91|13592.91|0
1715156700000|2024-05-08 08:25:00|13591.68|13591.68|13589.58|13589.58|13592.34|13592.34|13588.1|13588.1|0
1715157000000|2024-05-08 08:30:00|13588.77|13588.77|13585.93|13585.93|13588.77|13588.77|13584.86|13584.86|0
1715157300000|2024-05-08 08:35:00|13585.03|13585.03|13586.38|13586.38|13586.38|13586.38|13582.61|13582.61|0
1715157600000|2024-05-08 08:40:00|13587.12|13587.12|13575.45|13575.45|13587.12|13587.12|13566.08|13566.08|0
1715157900000|2024-05-08 08:45:00|13576.56|13576.56|13584.17|13584.17|13584.17|13584.17|13575.75|13575.75|0
1715158200000|2024-05-08 08:50:00|13585.07|13585.07|13584.32|13584.32|13586.12|13586.12|13583.6|13583.6|0
1715158500000|2024-05-08 08:55:00|13586.23|13586.23|13581.7|13581.7|13586.23|13586.23|13581.7|13581.7|0
1715158800000|2024-05-08 09:00:00|13579.9|13579.9|13589.46|13589.46|13590.36|13590.36|13576.66|13576.66|0
1715159100000|2024-05-08 09:05:00|13588.1|13588.1|13595.78|13595.78|13596.58|13596.58|13586.99|13586.99|0
1715159400000|2024-05-08 09:10:00|13593.37|13593.37|13581.04|13581.04|13593.82|13593.82|13581.04|13581.04|0
1715159700000|2024-05-08 09:15:00|13578.64|13578.64|13571.42|13571.42|13581.04|13581.04|13571.42|13571.42|0
1715160000000|2024-05-08 09:20:00|13572.53|13572.53|13575|13575|13575|13575|13570.19|13570.19|0
1715160300000|2024-05-08 09:25:00|13575.81|13575.81|13574.15|13574.15|13575.81|13575.81|13569.43|13569.43|0
1715160600000|2024-05-08 09:30:00|13573.41|13573.41|13564.49|13564.49|13573.41|13573.41|13564.04|13564.04|0
1715160900000|2024-05-08 09:35:00|13563.69|13563.69|13558.54|13558.54|13563.69|13563.69|13558.54|13558.54|0
1715161200000|2024-05-08 09:40:00|13560.77|13560.77|13565.72|13565.72|13570.92|13570.92|13559.41|13559.41|0
1715161500000|2024-05-08 09:45:00|13567.52|13567.52|13582.47|13582.47|13584.42|13584.42|13567.52|13567.52|0
1715161800000|2024-05-08 09:50:00|13581.56|13581.56|13583.63|13583.63|13584.44|13584.44|13567.9|13567.9|0
1715162100000|2024-05-08 09:55:00|13582.82|13582.82|13587.35|13587.35|13588.16|13588.16|13578.23|13578.23|0
1715162400000|2024-05-08 10:00:00|13584.95|13584.95|13584.13|13584.13|13591.36|13591.36|13579.01|13579.01|0
1715162700000|2024-05-08 10:05:00|13583.23|13583.23|13581.81|13581.81|13583.23|13583.23|13577.4|13577.4|0
1715163000000|2024-05-08 10:10:00|13582.03|13582.03|13591.12|13591.12|13591.12|13591.12|13582.03|13582.03|0
1715163300000|2024-05-08 10:15:00|13591.92|13591.92|13603.77|13603.77|13603.77|13603.77|13588.71|13588.71|0
1715163600000|2024-05-08 10:20:00|13604.22|13604.22|13596.94|13596.94|13604.22|13604.22|13594.69|13594.69|0
1715163900000|2024-05-08 10:25:00|13596.21|13596.21|13599.23|13599.23|13599.23|13599.23|13595.76|13595.76|0
1715164200000|2024-05-08 10:30:00|13600.69|13600.69|13602.68|13602.68|13603.66|13603.66|13600.69|13600.69|0
1715164500000|2024-05-08 10:35:00|13600.88|13600.88|13608.6|13608.6|13608.6|13608.6|13600.88|13600.88|0
1715164800000|2024-05-08 10:40:00|13607.01|13607.01|13605.99|13605.99|13607.1|13607.1|13602.65|13602.65|0
1715165100000|2024-05-08 10:45:00|13604.4|13604.4|13585.04|13585.04|13604.4|13604.4|13583.63|13583.63|0
1715165400000|2024-05-08 10:50:00|13583.93|13583.93|13581.83|13581.83|13583.93|13583.93|13581.83|13581.83|0
1715165700000|2024-05-08 10:55:00|13579.48|13579.48|13570.11|13570.11|13579.48|13579.48|13569.3|13569.3|0
1715166000000|2024-05-08 11:00:00|13568.76|13568.76|13550.95|13550.95|13568.76|13568.76|13550.95|13550.95|0
1715166300000|2024-05-08 11:05:00|13552.54|13552.54|13536.09|13536.09|13552.54|13552.54|13530.3|13530.3|0
1715166600000|2024-05-08 11:10:00|13538.06|13538.06|13541.19|13541.19|13542.91|13542.91|13537.32|13537.32|0
1715166900000|2024-05-08 11:15:00|13541.64|13541.64|13549.2|13549.2|13555.17|13555.17|13541.64|13541.64|0
1715167200000|2024-05-08 11:20:00|13548.63|13548.63|13553.32|13553.32|13555.67|13555.67|13547.06|13547.06|0
1715167500000|2024-05-08 11:25:00|13552.59|13552.59|13548.69|13548.69|13553.55|13553.55|13547.79|13547.79|0
1715167800000|2024-05-08 11:30:00|13556.82|13556.82|13553.25|13553.25|13557.27|13557.27|13552.44|13552.44|0
1715168100000|2024-05-08 11:35:00|13554.15|13554.15|13553.23|13553.23|13554.15|13554.15|13553.23|13553.23|0
1715168400000|2024-05-08 11:40:00|13552.5|13552.5|13554.49|13554.49|13556.9|13556.9|13552.5|13552.5|0
1715168700000|2024-05-08 11:45:00|13553.76|13553.76|13550.27|13550.27|13553.76|13553.76|13549.37|13549.37|0
1715169000000|2024-05-08 11:50:00|13549.54|13549.54|13537.11|13537.11|13552.95|13552.95|13537.11|13537.11|0
1715169300000|2024-05-08 11:55:00|13537.92|13537.92|13538.41|13538.41|13538.41|13538.41|13534.99|13534.99|0
1715169600000|2024-05-08 12:00:00|13539.22|13539.22|13548.33|13548.33|13549.94|13549.94|13539.22|13539.22|0
1715169900000|2024-05-08 12:05:00|13546.74|13546.74|13539.62|13539.62|13548.33|13548.33|13539.62|13539.62|0
1715170200000|2024-05-08 12:10:00|13540.43|13540.43|13540.15|13540.15|13542.02|13542.02|13537.99|13537.99|0
1715170500000|2024-05-08 12:15:00|13538.56|13538.56|13540.86|13540.86|13540.86|13540.86|13537.83|13537.83|0
1715170800000|2024-05-08 12:20:00|13541.76|13541.76|13545|13545|13545|13545|13541.76|13541.76|0
1715171100000|2024-05-08 12:25:00|13546.85|13546.85|13536.16|13536.16|13546.85|13546.85|13536.01|13536.01|0
1715171400000|2024-05-08 12:30:00|13534.54|13534.54|13524.14|13524.14|13534.54|13534.54|13523.28|13523.28|0
1715171700000|2024-05-08 12:35:00|13523.33|13523.33|13518.94|13518.94|13524.59|13524.59|13518.55|13518.55|0
1715172000000|2024-05-08 12:40:00|13517.48|13517.48|13524.21|13524.21|13524.23|13524.23|13516.36|13516.36|0
1715172300000|2024-05-08 12:45:00|13524.66|13524.66|13526.93|13526.93|13527.66|13527.66|13521.63|13521.63|0
1715172600000|2024-05-08 12:50:00|13525.58|13525.58|13534.33|13534.33|13539.62|13539.62|13525.58|13525.58|0
1715172900000|2024-05-08 12:55:00|13533.6|13533.6|13538.51|13538.51|13541.78|13541.78|13533.6|13533.6|0
1715173200000|2024-05-08 13:00:00|13537.78|13537.78|13543.27|13543.27|13545.22|13545.22|13537.78|13537.78|0
1715173500000|2024-05-08 13:05:00|13544.89|13544.89|13538.56|13538.56|13545.34|13545.34|13536.94|13536.94|0
1715173800000|2024-05-08 13:10:00|13540.14|13540.14|13543.93|13543.93|13545.55|13545.55|13540.14|13540.14|0
1715174100000|2024-05-08 13:15:00|13546.34|13546.34|13537.44|13537.44|13546.34|13546.34|13536.63|13536.63|0
1715174400000|2024-05-08 13:20:00|13536.63|13536.63|13534.4|13534.4|13536.63|13536.63|13531.55|13531.55|0
1715174700000|2024-05-08 13:25:00|13534.85|13534.85|13535.43|13535.43|13540.26|13540.26|13534.69|13534.69|0
1715175000000|2024-05-08 13:30:00|13534.98|13534.98|13536.73|13536.73|13540.28|13540.28|13532.13|13532.13|0
1715175300000|2024-05-08 13:35:00|13535.92|13535.92|13545.02|13545.02|13545.83|13545.83|13535.92|13535.92|0
1715175600000|2024-05-08 13:40:00|13544.29|13544.29|13579.96|13579.96|13580.41|13580.41|13541.43|13541.43|0
1715175900000|2024-05-08 13:45:00|13580.86|13580.86|13572.7|13572.7|13591.92|13591.92|13571.89|13571.89|0
1715176200000|2024-05-08 13:50:00|13571.89|13571.89|13592.51|13592.51|13592.51|13592.51|13570.78|13570.78|0
1715176500000|2024-05-08 13:55:00|13594.1|13594.1|13591.01|13591.01|13603.99|13603.99|13587.93|13587.93|0
1715176800000|2024-05-08 14:00:00|13593.26|13593.26|13606.56|13606.56|13613.16|13613.16|13591.91|13591.91|0
1715177100000|2024-05-08 14:05:00|13605.83|13605.83|13600.14|13600.14|13605.83|13605.83|13598.62|13598.62|0
1715177400000|2024-05-08 14:10:00|13601.99|13601.99|13604.85|13604.85|13611.36|13611.36|13601.26|13601.26|0
1715177700000|2024-05-08 14:15:00|13604.4|13604.4|13594.84|13594.84|13604.4|13604.4|13594.84|13594.84|0
1715178000000|2024-05-08 14:20:00|13593.73|13593.73|13586.19|13586.19|13593.73|13593.73|13581.99|13581.99|0
1715178300000|2024-05-08 14:25:00|13585.74|13585.74|13585.41|13585.41|13588.58|13588.58|13584.15|13584.15|0
1715178600000|2024-05-08 14:30:00|13586.14|13586.14|13601|13601|13605.32|13605.32|13586.14|13586.14|0
1715178900000|2024-05-08 14:35:00|13599.41|13599.41|13582.98|13582.98|13600.14|13600.14|13582.98|13582.98|0
1715179200000|2024-05-08 14:40:00|13581.39|13581.39|13578.3|13578.3|13583.15|13583.15|13578.3|13578.3|0
1715179500000|2024-05-08 14:45:00|13579.11|13579.11|13579.29|13579.29|13579.86|13579.86|13566.71|13566.71|0
1715179800000|2024-05-08 14:50:00|13579.36|13579.36|13565.44|13565.44|13579.36|13579.36|13565.44|13565.44|0
1715180100000|2024-05-08 14:55:00|13566.55|13566.55|13561.53|13561.53|13568.71|13568.71|13560.27|13560.27|0
1715180400000|2024-05-08 15:00:00|13561.3|13561.3|13558.32|13558.32|13562.78|13562.78|13554.49|13554.49|0
1715180700000|2024-05-08 15:05:00|13557.64|13557.64|13570.23|13570.23|13570.84|13570.84|13554.05|13554.05|0
1715181000000|2024-05-08 15:10:00|13570.84|13570.84|13598.31|13598.31|13598.31|13598.31|13570.68|13570.68|0
1715181300000|2024-05-08 15:15:00|13599.78|13599.78|13611.97|13611.97|13625.32|13625.32|13599.78|13599.78|0
1715181600000|2024-05-08 15:20:00|13610.5|13610.5|13607.29|13607.29|13611.54|13611.54|13605.92|13605.92|0
1715181900000|2024-05-08 15:25:00|13605.94|13605.94|13603.17|13603.17|13614.38|13614.38|13603.17|13603.17|0
1715238900000|2024-05-09 07:15:00|13616.41|13616.41|13614.34|13614.34|13619.3|13619.3|13614.34|13614.34|0
1715239200000|2024-05-09 07:20:00|13613.44|13613.44|13603.13|13603.13|13615.57|13615.57|13603.13|13603.13|0
1715239500000|2024-05-09 07:25:00|13602.4|13602.4|13598.17|13598.17|13602.4|13602.4|13596.18|13596.18|0
1715239800000|2024-05-09 07:30:00|13600.57|13600.57|13588.81|13588.81|13600.57|13600.57|13588.81|13588.81|0
1715240100000|2024-05-09 07:35:00|13589.26|13589.26|13588.33|13588.33|13589.26|13589.26|13586.08|13586.08|0
1715240400000|2024-05-09 07:40:00|13585.63|13585.63|13569.41|13569.41|13585.63|13585.63|13561.41|13561.41|0
1715240700000|2024-05-09 07:45:00|13567.8|13567.8|13558.87|13558.87|13568.25|13568.25|13556.46|13556.46|0
1715241000000|2024-05-09 07:50:00|13559.77|13559.77|13568.39|13568.39|13579.55|13579.55|13557.36|13557.36|0
1715241300000|2024-05-09 07:55:00|13566.77|13566.77|13572.42|13572.42|13573.54|13573.54|13564.54|13564.54|0
1715241600000|2024-05-09 08:00:00|13571.62|13571.62|13573.58|13573.58|13575.55|13575.55|13571.62|13571.62|0
1715241900000|2024-05-09 08:05:00|13574.03|13574.03|13575.41|13575.41|13575.59|13575.59|13572.89|13572.89|0
1715242200000|2024-05-09 08:10:00|13575.86|13575.86|13582.17|13582.17|13582.17|13582.17|13575.86|13575.86|0
1715242500000|2024-05-09 08:15:00|13581.55|13581.55|13589.26|13589.26|13589.26|13589.26|13579.72|13579.72|0
1715242800000|2024-05-09 08:20:00|13590.16|13590.16|13603.88|13603.88|13606.98|13606.98|13590.16|13590.16|0
1715243100000|2024-05-09 08:25:00|13603.43|13603.43|13605.31|13605.31|13608.65|13608.65|13593.17|13593.17|0
1715243400000|2024-05-09 08:30:00|13602.41|13602.41|13604.12|13604.12|13604.57|13604.57|13602.41|13602.41|0
1715243700000|2024-05-09 08:35:00|13603.22|13603.22|13595.53|13595.53|13603.3|13603.3|13595.53|13595.53|0
1715244000000|2024-05-09 08:40:00|13596.07|13596.07|13587.05|13587.05|13596.07|13596.07|13587.05|13587.05|0
1715244300000|2024-05-09 08:45:00|13582.28|13582.28|13575.51|13575.51|13582.28|13582.28|13573.88|13573.88|0
1715244600000|2024-05-09 08:50:00|13575.06|13575.06|13572.51|13572.51|13575.06|13575.06|13572.06|13572.06|0
1715244900000|2024-05-09 08:55:00|13573.31|13573.31|13579.7|13579.7|13579.7|13579.7|13572.41|13572.41|0
1715245200000|2024-05-09 09:00:00|13581.32|13581.32|13585.31|13585.31|13585.31|13585.31|13581.32|13581.32|0
1715245500000|2024-05-09 09:05:00|13584.2|13584.2|13589.44|13589.44|13589.44|13589.44|13584.2|13584.2|0
1715245800000|2024-05-09 09:10:00|13588.99|13588.99|13589.75|13589.75|13589.75|13589.75|13581.31|13581.31|0
1715246100000|2024-05-09 09:15:00|13588.16|13588.16|13581.14|13581.14|13588.16|13588.16|13579.5|13579.5|0
1715246400000|2024-05-09 09:20:00|13582.6|13582.6|13582.98|13582.98|13584.62|13584.62|13582.39|13582.39|0
1715246700000|2024-05-09 09:25:00|13582.53|13582.53|13582.12|13582.12|13584.07|13584.07|13582.12|13582.12|0
1715247000000|2024-05-09 09:30:00|13581.67|13581.67|13584.73|13584.73|13588.04|13588.04|13581.67|13581.67|0
1715247300000|2024-05-09 09:35:00|13582.93|13582.93|13580.21|13580.21|13586.11|13586.11|13579.41|13579.41|0
1715247600000|2024-05-09 09:40:00|13579.87|13579.87|13571.81|13571.81|13579.99|13579.99|13571.81|13571.81|0
1715247900000|2024-05-09 09:45:00|13570.22|13570.22|13569.42|13569.42|13570.22|13570.22|13568.68|13568.68|0
1715248200000|2024-05-09 09:50:00|13568.68|13568.68|13570.11|13570.11|13570.11|13570.11|13568.68|13568.68|0
1715248500000|2024-05-09 09:55:00|13569.38|13569.38|13570.16|13570.16|13570.39|13570.39|13568.93|13568.93|0
1715248800000|2024-05-09 10:00:00|13570.61|13570.61|13565.47|13565.47|13573.51|13573.51|13563.88|13563.88|0
1715249100000|2024-05-09 10:05:00|13563.24|13563.24|13564.99|13564.99|13566.9|13566.9|13563.24|13563.24|0
1715249400000|2024-05-09 10:10:00|13564.54|13564.54|13556.79|13556.79|13567.57|13567.57|13556.79|13556.79|0
1715249700000|2024-05-09 10:15:00|13555.98|13555.98|13556.81|13556.81|13556.81|13556.81|13548.25|13548.25|0
1715250000000|2024-05-09 10:20:00|13557.26|13557.26|13552.51|13552.51|13558.37|13558.37|13552.51|13552.51|0
1715250300000|2024-05-09 10:25:00|13553.62|13553.62|13555.88|13555.88|13557.58|13557.58|13553.62|13553.62|0
1715250600000|2024-05-09 10:30:00|13554.29|13554.29|13554.74|13554.74|13554.74|13554.74|13554.29|13554.29|0
1715250900000|2024-05-09 10:35:00|13554.29|13554.29|13552.99|13552.99|13554.29|13554.29|13552.82|13552.82|0
1715251200000|2024-05-09 10:40:00|13553.8|13553.8|13553.7|13553.7|13555.62|13555.62|13553.7|13553.7|0
1715251500000|2024-05-09 10:45:00|13555.41|13555.41|13554.58|13554.58|13556.22|13556.22|13553.47|13553.47|0
1715251800000|2024-05-09 10:50:00|13553.47|13553.47|13550.7|13550.7|13553.47|13553.47|13550.7|13550.7|0
1715252100000|2024-05-09 10:55:00|13551.15|13551.15|13546.44|13546.44|13553.07|13553.07|13544.82|13544.82|0
1715252400000|2024-05-09 11:00:00|13543.53|13543.53|13755.95|13755.95|13760.5|13760.5|13543.53|13543.53|0
1715252700000|2024-05-09 11:05:00|13759.86|13759.86|13749.01|13749.01|13759.86|13759.86|13728.55|13728.55|0
1715253000000|2024-05-09 11:10:00|13749.92|13749.92|13708.13|13708.13|13752.14|13752.14|13707.86|13707.86|0
1715253300000|2024-05-09 11:15:00|13709.6|13709.6|13704.48|13704.48|13712.06|13712.06|13691.17|13691.17|0
1715253600000|2024-05-09 11:20:00|13702.67|13702.67|13665.83|13665.83|13702.67|13702.67|13662.75|13662.75|0
1715253900000|2024-05-09 11:25:00|13665.37|13665.37|13647.23|13647.23|13665.37|13665.37|13631.6|13631.6|0
1715254200000|2024-05-09 11:30:00|13647.96|13647.96|13625.56|13625.56|13647.96|13647.96|13622.96|13622.96|0
1715254500000|2024-05-09 11:35:00|13624.83|13624.83|13643.31|13643.31|13643.31|13643.31|13613.07|13613.07|0
1715254800000|2024-05-09 11:40:00|13645.71|13645.71|13674.85|13674.85|13675.58|13675.58|13645.71|13645.71|0
1715255100000|2024-05-09 11:45:00|13675.58|13675.58|13659.1|13659.1|13677.99|13677.99|13659.1|13659.1|0
1715255400000|2024-05-09 11:50:00|13659.78|13659.78|13645.61|13645.61|13660.23|13660.23|13645.61|13645.61|0
1715255700000|2024-05-09 11:55:00|13644.8|13644.8|13639.38|13639.38|13644.8|13644.8|13637.36|13637.36|0
1715256000000|2024-05-09 12:00:00|13638.77|13638.77|13637.8|13637.8|13638.77|13638.77|13628.22|13628.22|0
1715256300000|2024-05-09 12:05:00|13640.98|13640.98|13668.06|13668.06|13670.61|13670.61|13640.98|13640.98|0
1715256600000|2024-05-09 12:10:00|13670.58|13670.58|13679.36|13679.36|13691.46|13691.46|13666.43|13666.43|0
1715256900000|2024-05-09 12:15:00|13680.82|13680.82|13686.09|13686.09|13687.14|13687.14|13680.73|13680.73|0
1715257200000|2024-05-09 12:20:00|13684.53|13684.53|13673.55|13673.55|13684.53|13684.53|13670.91|13670.91|0
1715257500000|2024-05-09 12:25:00|13672.82|13672.82|13674.84|13674.84|13681.79|13681.79|13672.82|13672.82|0
1715257800000|2024-05-09 12:30:00|13675.74|13675.74|13679.92|13679.92|13689.69|13689.69|13675.74|13675.74|0
1715258100000|2024-05-09 12:35:00|13676.74|13676.74|13676.54|13676.54|13679.24|13679.24|13673.41|13673.41|0
1715258400000|2024-05-09 12:40:00|13677.44|13677.44|13672.35|13672.35|13682.53|13682.53|13667|13667|0
1715258700000|2024-05-09 12:45:00|13673.97|13673.97|13670.08|13670.08|13675.32|13675.32|13670.08|13670.08|0
1715259000000|2024-05-09 12:50:00|13670.98|13670.98|13688.05|13688.05|13688.05|13688.05|13670.98|13670.98|0
1715259300000|2024-05-09 12:55:00|13689.64|13689.64|13682.48|13682.48|13689.64|13689.64|13677.78|13677.78|0
1715259600000|2024-05-09 13:00:00|13679.3|13679.3|13690.79|13690.79|13693.78|13693.78|13677.83|13677.83|0
1715259900000|2024-05-09 13:05:00|13691.24|13691.24|13692.9|13692.9|13696.7|13696.7|13691.24|13691.24|0
1715260200000|2024-05-09 13:10:00|13693.71|13693.71|13691.84|13691.84|13696.13|13696.13|13691.48|13691.48|0
1715260500000|2024-05-09 13:15:00|13692.96|13692.96|13676.62|13676.62|13693.41|13693.41|13675.89|13675.89|0
1715260800000|2024-05-09 13:20:00|13677.07|13677.07|13682.78|13682.78|13683.85|13683.85|13677.07|13677.07|0
1715261100000|2024-05-09 13:25:00|13683.9|13683.9|13688.96|13688.96|13692.95|13692.95|13680.35|13680.35|0
1715261400000|2024-05-09 13:30:00|13689.41|13689.41|13695.91|13695.91|13698.45|13698.45|13685.99|13685.99|0
1715261700000|2024-05-09 13:35:00|13700.85|13700.85|13695.84|13695.84|13704.23|13704.23|13690.62|13690.62|0
1715262000000|2024-05-09 13:40:00|13696.57|13696.57|13708.03|13708.03|13708.34|13708.34|13695.31|13695.31|0
1715262300000|2024-05-09 13:45:00|13707.58|13707.58|13705.13|13705.13|13708.97|13708.97|13698.47|13698.47|0
1715262600000|2024-05-09 13:50:00|13704.23|13704.23|13702.05|13702.05|13708.79|13708.79|13702.05|13702.05|0
1715262900000|2024-05-09 13:55:00|13702.95|13702.95|13695.66|13695.66|13703.68|13703.68|13686.65|13686.65|0
1715263200000|2024-05-09 14:00:00|13695.21|13695.21|13688.88|13688.88|13697.26|13697.26|13687.25|13687.25|0
1715263500000|2024-05-09 14:05:00|13691.11|13691.11|13702.98|13702.98|13702.98|13702.98|13691.11|13691.11|0
1715263800000|2024-05-09 14:10:00|13703.43|13703.43|13706.06|13706.06|13710.3|13710.3|13702.98|13702.98|0
1715264100000|2024-05-09 14:15:00|13705.26|13705.26|13716.42|13716.42|13722.93|13722.93|13703.93|13703.93|0
1715264400000|2024-05-09 14:20:00|13716.59|13716.59|13722.13|13722.13|13722.3|13722.3|13714.34|13714.34|0
1715264700000|2024-05-09 14:25:00|13722.58|13722.58|13710.69|13710.69|13725.55|13725.55|13709.12|13709.12|0
1715265000000|2024-05-09 14:30:00|13709.07|13709.07|13717.4|13717.4|13722.62|13722.62|13709.07|13709.07|0
1715265300000|2024-05-09 14:35:00|13718.99|13718.99|13723.09|13723.09|13724.35|13724.35|13717.5|13717.5|0
1715265600000|2024-05-09 14:40:00|13722.19|13722.19|13713.07|13713.07|13722.48|13722.48|13713.07|13713.07|0
1715265900000|2024-05-09 14:45:00|13712.33|13712.33|13711.29|13711.29|13713.64|13713.64|13705.98|13705.98|0
1715266200000|2024-05-09 14:50:00|13710.48|13710.48|13715.39|13715.39|13720.56|13720.56|13708.4|13708.4|0
1715266500000|2024-05-09 14:55:00|13713.78|13713.78|13705.61|13705.61|13716.96|13716.96|13702.36|13702.36|0
1715266800000|2024-05-09 15:00:00|13707.98|13707.98|13702.53|13702.53|13708.71|13708.71|13702.53|13702.53|0
1715267100000|2024-05-09 15:05:00|13701.42|13701.42|13704.03|13704.03|13712.61|13712.61|13700.24|13700.24|0
1715267400000|2024-05-09 15:10:00|13704.48|13704.48|13695.14|13695.14|13707.98|13707.98|13695.14|13695.14|0
1715267700000|2024-05-09 15:15:00|13694.91|13694.91|13660.91|13660.91|13694.91|13694.91|13660.91|13660.91|0
1715268000000|2024-05-09 15:20:00|13661.36|13661.36|13662.71|13662.71|13667.96|13667.96|13661.01|13661.01|0
1715268300000|2024-05-09 15:25:00|13663.16|13663.16|13664.23|13664.23|13666.38|13666.38|13651.66|13651.66|0
1715325300000|2024-05-10 07:15:00|13808.53|13808.53|13821.62|13821.62|13821.62|13821.62|13803.32|13803.32|0
1715325600000|2024-05-10 07:20:00|13821.17|13821.17|13816.83|13816.83|13824.92|13824.92|13815.74|13815.74|0
1715325900000|2024-05-10 07:25:00|13823.18|13823.18|13817.03|13817.03|13824.3|13824.3|13816.83|13816.83|0
1715326200000|2024-05-10 07:30:00|13817.26|13817.26|13831.48|13831.48|13832.21|13832.21|13817.26|13817.26|0
1715326500000|2024-05-10 07:35:00|13834.35|13834.35|13816.24|13816.24|13836.57|13836.57|13813.73|13813.73|0
1715326800000|2024-05-10 07:40:00|13818.64|13818.64|13818.22|13818.22|13836.04|13836.04|13818.22|13818.22|0
1715327100000|2024-05-10 07:45:00|13819.13|13819.13|13813.46|13813.46|13820.48|13820.48|13812.38|13812.38|0
1715327400000|2024-05-10 07:50:00|13813.91|13813.91|13832.17|13832.17|13832.17|13832.17|13813.1|13813.1|0
1715327700000|2024-05-10 07:55:00|13831.15|13831.15|13843.83|13843.83|13849.15|13849.15|13831.15|13831.15|0
1715328000000|2024-05-10 08:00:00|13844.56|13844.56|13850.93|13850.93|13850.93|13850.93|13836.77|13836.77|0
1715328300000|2024-05-10 08:05:00|13852.28|13852.28|13856.32|13856.32|13856.32|13856.32|13851.33|13851.33|0
1715328600000|2024-05-10 08:10:00|13857.22|13857.22|13861.85|13861.85|13879.17|13879.17|13856.77|13856.77|0
1715328900000|2024-05-10 08:15:00|13863.44|13863.44|13839.73|13839.73|13863.44|13863.44|13837.58|13837.58|0
1715329200000|2024-05-10 08:20:00|13842.13|13842.13|13854.7|13854.7|13854.7|13854.7|13842.13|13842.13|0
1715329500000|2024-05-10 08:25:00|13853.97|13853.97|13859.26|13859.26|13859.37|13859.37|13853.97|13853.97|0
1715329800000|2024-05-10 08:30:00|13860.62|13860.62|13880.41|13880.41|13884.07|13884.07|13860.62|13860.62|0
1715330100000|2024-05-10 08:35:00|13879.51|13879.51|13890.04|13890.04|13890.04|13890.04|13879.05|13879.05|0
1715330400000|2024-05-10 08:40:00|13889.16|13889.16|13893.3|13893.3|13895.75|13895.75|13885.59|13885.59|0
1715330700000|2024-05-10 08:45:00|13891.84|13891.84|13894.18|13894.18|13894.66|13894.66|13891.48|13891.48|0
1715331000000|2024-05-10 08:50:00|13893.38|13893.38|13887.83|13887.83|13893.38|13893.38|13886.5|13886.5|0
1715331300000|2024-05-10 08:55:00|13889.45|13889.45|13893.58|13893.58|13893.58|13893.58|13887.03|13887.03|0
1715331600000|2024-05-10 09:00:00|13897.45|13897.45|13895.01|13895.01|13904.86|13904.86|13895.01|13895.01|0
1715331900000|2024-05-10 09:05:00|13892.78|13892.78|13888.18|13888.18|13892.78|13892.78|13886.99|13886.99|0
1715332200000|2024-05-10 09:10:00|13887.72|13887.72|13904.91|13904.91|13905.36|13905.36|13887.72|13887.72|0
1715332500000|2024-05-10 09:15:00|13904.46|13904.46|13905.33|13905.33|13915.05|13915.05|13904.46|13904.46|0
1715332800000|2024-05-10 09:20:00|13902.15|13902.15|13902.12|13902.12|13905.47|13905.47|13898.33|13898.33|0
1715333100000|2024-05-10 09:25:00|13902.93|13902.93|13901.08|13901.08|13904.68|13904.68|13901.08|13901.08|0
1715333400000|2024-05-10 09:30:00|13900.63|13900.63|13910.46|13910.46|13910.46|13910.46|13899.09|13899.09|0
1715333700000|2024-05-10 09:35:00|13908.06|13908.06|13901.55|13901.55|13910.46|13910.46|13901.55|13901.55|0
1715334000000|2024-05-10 09:40:00|13899.14|13899.14|13900.64|13900.64|13902.35|13902.35|13899.14|13899.14|0
1715334300000|2024-05-10 09:45:00|13901.38|13901.38|13894.34|13894.34|13901.38|13901.38|13892.55|13892.55|0
1715334600000|2024-05-10 09:50:00|13895.15|13895.15|13902.59|13902.59|13904.77|13904.77|13895.15|13895.15|0
1715334900000|2024-05-10 09:55:00|13903.4|13903.4|13901.93|13901.93|13904.41|13904.41|13901.2|13901.2|0
1715335200000|2024-05-10 10:00:00|13901.03|13901.03|13908.19|13908.19|13908.19|13908.19|13901.03|13901.03|0
1715335500000|2024-05-10 10:05:00|13908.99|13908.99|13904.28|13904.28|13908.99|13908.99|13904.11|13904.11|0
1715335800000|2024-05-10 10:10:00|13903.66|13903.66|13894.51|13894.51|13903.66|13903.66|13889.75|13889.75|0
1715336100000|2024-05-10 10:15:00|13896.02|13896.02|13888.68|13888.68|13896.02|13896.02|13885.74|13885.74|0
1715336400000|2024-05-10 10:20:00|13889.47|13889.47|13885.87|13885.87|13890.6|13890.6|13883.48|13883.48|0
1715336700000|2024-05-10 10:25:00|13886.77|13886.77|13890.78|13890.78|13891.52|13891.52|13886.77|13886.77|0
1715337000000|2024-05-10 10:30:00|13888.32|13888.32|13892.71|13892.71|13896.54|13896.54|13887.87|13887.87|0
1715337300000|2024-05-10 10:35:00|13891.1|13891.1|13885.26|13885.26|13891.81|13891.81|13883.67|13883.67|0
1715337600000|2024-05-10 10:40:00|13886.5|13886.5|13886.5|13886.5|13886.5|13886.5|13884.15|13884.15|0
1715337900000|2024-05-10 10:45:00|13887.31|13887.31|13887.92|13887.92|13889.99|13889.99|13886.19|13886.19|0
1715338200000|2024-05-10 10:50:00|13886.68|13886.68|13888.2|13888.2|13889.79|13889.79|13880.7|13880.7|0
1715338500000|2024-05-10 10:55:00|13889.88|13889.88|13893.73|13893.73|13893.73|13893.73|13889.43|13889.43|0
1715338800000|2024-05-10 11:00:00|13893.28|13893.28|13892.83|13892.83|13893.28|13893.28|13892.83|13892.83|0
1715339100000|2024-05-10 11:05:00|13891.36|13891.36|13890.22|13890.22|13893.79|13893.79|13889.76|13889.76|0
1715339400000|2024-05-10 11:10:00|13891.4|13891.4|13890.95|13890.95|13891.4|13891.4|13890.95|13890.95|0
1715339700000|2024-05-10 11:15:00|13891.26|13891.26|13891.26|13891.26|13891.26|13891.26|13891.26|13891.26|0
1715340000000|2024-05-10 11:20:00|13892.98|13892.98|13903.87|13903.87|13904.77|13904.77|13888.68|13888.68|0
1715340300000|2024-05-10 11:25:00|13902.75|13902.75|13903.87|13903.87|13904.98|13904.98|13902.75|13902.75|0
1715340600000|2024-05-10 11:30:00|13902.75|13902.75|13902.89|13902.89|13907.89|13907.89|13901.99|13901.99|0
1715340900000|2024-05-10 11:35:00|13901.3|13901.3|13905.87|13905.87|13905.87|13905.87|13900.07|13900.07|0
1715341200000|2024-05-10 11:40:00|13905.06|13905.06|13909.26|13909.26|13909.26|13909.26|13903.95|13903.95|0
1715341500000|2024-05-10 11:45:00|13909.87|13909.87|13910.78|13910.78|13910.78|13910.78|13909.65|13909.65|0
1715341800000|2024-05-10 11:50:00|13912.32|13912.32|13905.26|13905.26|13912.32|13912.32|13905.26|13905.26|0
1715342100000|2024-05-10 11:55:00|13906.07|13906.07|13903.55|13903.55|13906.07|13906.07|13901.33|13901.33|0
1715342400000|2024-05-10 12:00:00|13902.44|13902.44|13901.33|13901.33|13902.44|13902.44|13899.59|13899.59|0
1715342700000|2024-05-10 12:05:00|13900.52|13900.52|13897.36|13897.36|13900.52|13900.52|13897.36|13897.36|0
1715343000000|2024-05-10 12:10:00|13898.09|13898.09|13899.69|13899.69|13901.49|13901.49|13898.09|13898.09|0
1715343300000|2024-05-10 12:15:00|13898.88|13898.88|13897.48|13897.48|13898.88|13898.88|13894.2|13894.2|0
1715343600000|2024-05-10 12:20:00|13898.22|13898.22|13940.72|13940.72|13940.72|13940.72|13898.22|13898.22|0
1715343900000|2024-05-10 12:25:00|13941.46|13941.46|13952.03|13952.03|13952.03|13952.03|13937.6|13937.6|0
1715344200000|2024-05-10 12:30:00|13951.23|13951.23|13932.43|13932.43|13952.03|13952.03|13932.43|13932.43|0
1715344500000|2024-05-10 12:35:00|13932.88|13932.88|13929.46|13929.46|13937.62|13937.62|13928.56|13928.56|0
1715344800000|2024-05-10 12:40:00|13929.01|13929.01|13937.39|13937.39|13937.39|13937.39|13925.67|13925.67|0
1715345100000|2024-05-10 12:45:00|13935.68|13935.68|13924.34|13924.34|13937.53|13937.53|13924.34|13924.34|0
1715345400000|2024-05-10 12:50:00|13926.19|13926.19|13925.23|13925.23|13926.94|13926.94|13921.57|13921.57|0
1715345700000|2024-05-10 12:55:00|13924.77|13924.77|13915.94|13915.94|13925.96|13925.96|13915.94|13915.94|0
1715346000000|2024-05-10 13:00:00|13916.68|13916.68|13913.72|13913.72|13916.68|13916.68|13913.72|13913.72|0
1715346300000|2024-05-10 13:05:00|13912.46|13912.46|13912.46|13912.46|13913.27|13913.27|13910.55|13910.55|0
1715346600000|2024-05-10 13:10:00|13912.91|13912.91|13912.98|13912.98|13913.79|13913.79|13912.11|13912.11|0
1715346900000|2024-05-10 13:15:00|13913.71|13913.71|13903.16|13903.16|13913.71|13913.71|13902.73|13902.73|0
1715347200000|2024-05-10 13:20:00|13902.71|13902.71|13911.36|13911.36|13914.49|13914.49|13902.71|13902.71|0
1715347500000|2024-05-10 13:25:00|13910.13|13910.13|13904.83|13904.83|13910.13|13910.13|13904.79|13904.79|0
1715347800000|2024-05-10 13:30:00|13907.23|13907.23|13910.73|13910.73|13911.18|13911.18|13904.01|13904.01|0
1715348100000|2024-05-10 13:35:00|13911.18|13911.18|13901.9|13901.9|13911.18|13911.18|13900.22|13900.22|0
1715348400000|2024-05-10 13:40:00|13901.45|13901.45|13904.66|13904.66|13905.35|13905.35|13899.22|13899.22|0
1715348700000|2024-05-10 13:45:00|13905.78|13905.78|13911.06|13911.06|13914.12|13914.12|13903.76|13903.76|0
1715349000000|2024-05-10 13:50:00|13911.79|13911.79|13910.11|13910.11|13911.79|13911.79|13907.88|13907.88|0
1715349300000|2024-05-10 13:55:00|13910.84|13910.84|13888.63|13888.63|13910.84|13910.84|13887.17|13887.17|0
1715349600000|2024-05-10 14:00:00|13887.17|13887.17|13862.69|13862.69|13887.17|13887.17|13859.89|13859.89|0
1715349900000|2024-05-10 14:05:00|13864.92|13864.92|13858.49|13858.49|13867.72|13867.72|13855.6|13855.6|0
1715350200000|2024-05-10 14:10:00|13858.94|13858.94|13864.67|13864.67|13878.12|13878.12|13858.94|13858.94|0
1715350500000|2024-05-10 14:15:00|13863.94|13863.94|13859.79|13859.79|13868.7|13868.7|13859.79|13859.79|0
1715350800000|2024-05-10 14:20:00|13857.38|13857.38|13859.03|13859.03|13859.03|13859.03|13845.16|13845.16|0
1715351100000|2024-05-10 14:25:00|13859.76|13859.76|13867.66|13867.66|13877.39|13877.39|13859.76|13859.76|0
1715351400000|2024-05-10 14:30:00|13867.21|13867.21|13870.3|13870.3|13872.76|13872.76|13867.21|13867.21|0
1715351700000|2024-05-10 14:35:00|13870.75|13870.75|13873.98|13873.98|13879.97|13879.97|13869.4|13869.4|0
1715352000000|2024-05-10 14:40:00|13878.75|13878.75|13878.46|13878.46|13883.68|13883.68|13875.48|13875.48|0
1715352300000|2024-05-10 14:45:00|13879.08|13879.08|13893.11|13893.11|13902.17|13902.17|13877.06|13877.06|0
1715352600000|2024-05-10 14:50:00|13892.3|13892.3|13863.25|13863.25|13893.11|13893.11|13862.52|13862.52|0
1715352900000|2024-05-10 14:55:00|13861.9|13861.9|13861.34|13861.34|13863.18|13863.18|13858.41|13858.41|0
1715353200000|2024-05-10 15:00:00|13861.79|13861.79|13844.76|13844.76|13864.75|13864.75|13841.67|13841.67|0
1715353500000|2024-05-10 15:05:00|13845.57|13845.57|13843.78|13843.78|13845.57|13845.57|13840.8|13840.8|0
1715353800000|2024-05-10 15:10:00|13844.51|13844.51|13846.49|13846.49|13847.95|13847.95|13841.29|13841.29|0
1715354100000|2024-05-10 15:15:00|13845.59|13845.59|13861.24|13861.24|13861.69|13861.69|13844.93|13844.93|0
1715354400000|2024-05-10 15:20:00|13862.05|13862.05|13867.84|13867.84|13867.84|13867.84|13861.24|13861.24|0
1715354700000|2024-05-10 15:25:00|13868.65|13868.65|13878.46|13878.46|13878.46|13878.46|13865.97|13865.97|0
1715584500000|2024-05-13 07:15:00|13757.72|13757.72|13760.49|13760.49|13767.99|13767.99|13757.72|13757.72|0
1715584800000|2024-05-13 07:20:00|13759.02|13759.02|13760.82|13760.82|13760.82|13760.82|13758.16|13758.16|0
1715585100000|2024-05-13 07:25:00|13758.63|13758.63|13773.13|13773.13|13777.47|13777.47|13758.63|13758.63|0
1715585400000|2024-05-13 07:30:00|13771.66|13771.66|13756.55|13756.55|13773.58|13773.58|13756.55|13756.55|0
1715585700000|2024-05-13 07:35:00|13755.09|13755.09|13740.27|13740.27|13756.86|13756.86|13739.46|13739.46|0
1715586000000|2024-05-13 07:40:00|13741|13741|13743.09|13743.09|13743.09|13743.09|13737.75|13737.75|0
1715586300000|2024-05-13 07:45:00|13742.36|13742.36|13737.59|13737.59|13744.97|13744.97|13736.05|13736.05|0
1715586600000|2024-05-13 07:50:00|13737.14|13737.14|13738.44|13738.44|13739.96|13739.96|13736.82|13736.82|0
1715586900000|2024-05-13 07:55:00|13737.63|13737.63|13750.99|13750.99|13756.22|13756.22|13737.63|13737.63|0
1715587200000|2024-05-13 08:00:00|13750.26|13750.26|13715.66|13715.66|13750.26|13750.26|13715.66|13715.66|0
1715587500000|2024-05-13 08:05:00|13714.55|13714.55|13716.68|13716.68|13718.27|13718.27|13713.44|13713.44|0
1715587800000|2024-05-13 08:10:00|13716.23|13716.23|13724.56|13724.56|13724.78|13724.78|13715.5|13715.5|0
1715588100000|2024-05-13 08:15:00|13722.64|13722.64|13722.66|13722.66|13722.66|13722.66|13708.04|13708.04|0
1715588400000|2024-05-13 08:20:00|13725.41|13725.41|13739.87|13739.87|13739.87|13739.87|13725.41|13725.41|0
1715588700000|2024-05-13 08:25:00|13740.77|13740.77|13735.31|13735.31|13740.77|13740.77|13734.57|13734.57|0
1715589000000|2024-05-13 08:30:00|13735.53|13735.53|13734.95|13734.95|13735.76|13735.76|13733.13|13733.13|0
1715589300000|2024-05-13 08:35:00|13735.68|13735.68|13736.41|13736.41|13736.41|13736.41|13734.95|13734.95|0
1715589600000|2024-05-13 08:40:00|13735.06|13735.06|13734.44|13734.44|13735.06|13735.06|13734.44|13734.44|0
1715589900000|2024-05-13 08:45:00|13735.6|13735.6|13731.8|13731.8|13737.9|13737.9|13731.34|13731.34|0
1715590200000|2024-05-13 08:50:00|13730.18|13730.18|13724.77|13724.77|13730.18|13730.18|13724.77|13724.77|0
1715590500000|2024-05-13 08:55:00|13721.81|13721.81|13712.21|13712.21|13721.81|13721.81|13712.21|13712.21|0
1715590800000|2024-05-13 09:00:00|13710.74|13710.74|13719.92|13719.92|13719.92|13719.92|13708.34|13708.34|0
1715591100000|2024-05-13 09:05:00|13720.82|13720.82|13726.56|13726.56|13726.56|13726.56|13719.92|13719.92|0
1715591400000|2024-05-13 09:10:00|13724.94|13724.94|13724.94|13724.94|13724.94|13724.94|13724.94|13724.94|0
1715591700000|2024-05-13 09:15:00|13725.39|13725.39|13720.88|13720.88|13727.77|13727.77|13720.07|13720.07|0
1715592000000|2024-05-13 09:20:00|13719.98|13719.98|13719.2|13719.2|13719.98|13719.98|13717.85|13717.85|0
1715592300000|2024-05-13 09:25:00|13717.58|13717.58|13711.87|13711.87|13717.58|13717.58|13711.13|13711.13|0
1715592600000|2024-05-13 09:30:00|13709.46|13709.46|13712.81|13712.81|13712.81|13712.81|13709.46|13709.46|0
1715592900000|2024-05-13 09:35:00|13712.71|13712.71|13725.61|13725.61|13726.96|13726.96|13712.71|13712.71|0
1715593200000|2024-05-13 09:40:00|13727.2|13727.2|13725.87|13725.87|13727.93|13727.93|13725.8|13725.8|0
1715593500000|2024-05-13 09:45:00|13724.28|13724.28|13729.04|13729.04|13732.34|13732.34|13724.28|13724.28|0
1715593800000|2024-05-13 09:50:00|13728.59|13728.59|13717.85|13717.85|13728.59|13728.59|13717.85|13717.85|0
1715594100000|2024-05-13 09:55:00|13716.95|13716.95|13705.61|13705.61|13716.95|13716.95|13705.16|13705.16|0
1715594400000|2024-05-13 10:00:00|13704.88|13704.88|13702.23|13702.23|13707.76|13707.76|13702.23|13702.23|0
1715594700000|2024-05-13 10:05:00|13701.42|13701.42|13705.23|13705.23|13705.23|13705.23|13700.61|13700.61|0
1715595000000|2024-05-13 10:10:00|13706.85|13706.85|13712.14|13712.14|13712.14|13712.14|13705.76|13705.76|0
1715595300000|2024-05-13 10:15:00|13710.53|13710.53|13717.53|13717.53|13717.53|13717.53|13707.35|13707.35|0
1715595600000|2024-05-13 10:20:00|13720.71|13720.71|13722.91|13722.91|13723.64|13723.64|13720.71|13720.71|0
1715595900000|2024-05-13 10:25:00|13724.5|13724.5|13725.97|13725.97|13727.89|13727.89|13724.22|13724.22|0
1715596200000|2024-05-13 10:30:00|13726.78|13726.78|13724.61|13724.61|13726.78|13726.78|13721.96|13721.96|0
1715596500000|2024-05-13 10:35:00|13722.21|13722.21|13728.31|13728.31|13730.32|13730.32|13722.21|13722.21|0
1715596800000|2024-05-13 10:40:00|13727.58|13727.58|13716.67|13716.67|13730.25|13730.25|13716.67|13716.67|0
1715597100000|2024-05-13 10:45:00|13715.56|13715.56|13705.62|13705.62|13715.56|13715.56|13705.62|13705.62|0
1715597400000|2024-05-13 10:50:00|13703.22|13703.22|13684.11|13684.11|13703.22|13703.22|13684.11|13684.11|0
1715597700000|2024-05-13 10:55:00|13683.65|13683.65|13684.72|13684.72|13685.98|13685.98|13678.16|13678.16|0
1715598000000|2024-05-13 11:00:00|13680.09|13680.09|13664.72|13664.72|13680.09|13680.09|13661.16|13661.16|0
1715598300000|2024-05-13 11:05:00|13662.29|13662.29|13667.18|13667.18|13667.18|13667.18|13658.38|13658.38|0
1715598600000|2024-05-13 11:10:00|13666.95|13666.95|13661.23|13661.23|13666.95|13666.95|13661.23|13661.23|0
1715598900000|2024-05-13 11:15:00|13661|13661|13675.91|13675.91|13675.91|13675.91|13661|13661|0
1715599200000|2024-05-13 11:20:00|13675.46|13675.46|13676.61|13676.61|13678.83|13678.83|13675.46|13675.46|0
1715599500000|2024-05-13 11:25:00|13677.34|13677.34|13681.56|13681.56|13684.73|13684.73|13677.34|13677.34|0
1715599800000|2024-05-13 11:30:00|13683.15|13683.15|13685.92|13685.92|13690.41|13690.41|13680.1|13680.1|0
1715600100000|2024-05-13 11:35:00|13684.3|13684.3|13684.99|13684.99|13684.99|13684.99|13684.3|13684.3|0
1715600400000|2024-05-13 11:40:00|13688.33|13688.33|13693.03|13693.03|13693.36|13693.36|13688.33|13688.33|0
1715600700000|2024-05-13 11:45:00|13694.57|13694.57|13715.15|13715.15|13715.15|13715.15|13694.57|13694.57|0
1715601000000|2024-05-13 11:50:00|13717.38|13717.38|13722.25|13722.25|13726.58|13726.58|13717.38|13717.38|0
1715601300000|2024-05-13 11:55:00|13721.35|13721.35|13727.61|13727.61|13727.61|13727.61|13721.35|13721.35|0
1715601600000|2024-05-13 12:00:00|13729.81|13729.81|13733.03|13733.03|13733.03|13733.03|13729.81|13729.81|0
1715601900000|2024-05-13 12:05:00|13733.77|13733.77|13730.01|13730.01|13733.77|13733.77|13730.01|13730.01|0
1715602200000|2024-05-13 12:10:00|13732.41|13732.41|13736.61|13736.61|13736.61|13736.61|13731.8|13731.8|0
1715602500000|2024-05-13 12:15:00|13737.42|13737.42|13744.37|13744.37|13745.18|13745.18|13736.74|13736.74|0
1715602800000|2024-05-13 12:20:00|13745.48|13745.48|13745.48|13745.48|13745.48|13745.48|13745.48|13745.48|0
1715603100000|2024-05-13 12:25:00|13747.91|13747.91|13742.8|13742.8|13749.26|13749.26|13741.21|13741.21|0
1715603400000|2024-05-13 12:30:00|13744.27|13744.27|13745.61|13745.61|13745.61|13745.61|13740.94|13740.94|0
1715603700000|2024-05-13 12:35:00|13747.2|13747.2|13752.63|13752.63|13752.63|13752.63|13747.2|13747.2|0
1715604000000|2024-05-13 12:40:00|13752.18|13752.18|13767.05|13767.05|13771.34|13771.34|13752.18|13752.18|0
1715604300000|2024-05-13 12:45:00|13767.5|13767.5|13759.45|13759.45|13767.5|13767.5|13753.95|13753.95|0
1715604600000|2024-05-13 12:50:00|13761.68|13761.68|13759.61|13759.61|13761.68|13761.68|13759.61|13759.61|0
1715604900000|2024-05-13 12:55:00|13759.16|13759.16|13776.35|13776.35|13776.35|13776.35|13756.76|13756.76|0
1715605200000|2024-05-13 13:00:00|13777.25|13777.25|13782.76|13782.76|13784.42|13784.42|13777.25|13777.25|0
1715605500000|2024-05-13 13:05:00|13781.4|13781.4|13760.43|13760.43|13781.4|13781.4|13760.43|13760.43|0
1715605800000|2024-05-13 13:10:00|13758.84|13758.84|13746.82|13746.82|13758.84|13758.84|13746.01|13746.01|0
1715606100000|2024-05-13 13:15:00|13746.01|13746.01|13735.23|13735.23|13746.01|13746.01|13732.43|13732.43|0
1715606400000|2024-05-13 13:20:00|13737.55|13737.55|13740.02|13740.02|13740.02|13740.02|13737.55|13737.55|0
1715606700000|2024-05-13 13:25:00|13740.47|13740.47|13737.54|13737.54|13740.47|13740.47|13737.54|13737.54|0
1715607000000|2024-05-13 13:30:00|13737.09|13737.09|13739.42|13739.42|13744.64|13744.64|13735.98|13735.98|0
1715607300000|2024-05-13 13:35:00|13738.97|13738.97|13741.87|13741.87|13741.87|13741.87|13737.8|13737.8|0
1715607600000|2024-05-13 13:40:00|13741.14|13741.14|13752.59|13752.59|13754.06|13754.06|13740.24|13740.24|0
1715607900000|2024-05-13 13:45:00|13752.14|13752.14|13757.11|13757.11|13763.56|13763.56|13752.14|13752.14|0
1715608200000|2024-05-13 13:50:00|13756.66|13756.66|13761.35|13761.35|13761.35|13761.35|13752.9|13752.9|0
1715608500000|2024-05-13 13:55:00|13762.61|13762.61|13763.75|13763.75|13763.75|13763.75|13759.86|13759.86|0
1715608800000|2024-05-13 14:00:00|13765.34|13765.34|13771.78|13771.78|13771.78|13771.78|13760.69|13760.69|0
1715609100000|2024-05-13 14:05:00|13771.04|13771.04|13782.25|13782.25|13782.25|13782.25|13770.42|13770.42|0
1715609400000|2024-05-13 14:10:00|13781.8|13781.8|13780.29|13780.29|13783.39|13783.39|13776.76|13776.76|0
1715609700000|2024-05-13 14:15:00|13778.7|13778.7|13769.69|13769.69|13780.29|13780.29|13769.69|13769.69|0
1715610000000|2024-05-13 14:20:00|13769.24|13769.24|13776.98|13776.98|13778.57|13778.57|13766.2|13766.2|0
1715610300000|2024-05-13 14:25:00|13777.43|13777.43|13770.07|13770.07|13779.05|13779.05|13770.07|13770.07|0
1715610600000|2024-05-13 14:30:00|13771.7|13771.7|13776.1|13776.1|13776.1|13776.1|13768.66|13768.66|0
1715610900000|2024-05-13 14:35:00|13775.2|13775.2|13787.06|13787.06|13788.19|13788.19|13775.2|13775.2|0
1715611200000|2024-05-13 14:40:00|13786.6|13786.6|13791.17|13791.17|13791.17|13791.17|13785.65|13785.65|0
1715611500000|2024-05-13 14:45:00|13788.73|13788.73|13784.6|13784.6|13789.35|13789.35|13782.23|13782.23|0
1715611800000|2024-05-13 14:50:00|13783.48|13783.48|13772.03|13772.03|13783.48|13783.48|13768.55|13768.55|0
1715612100000|2024-05-13 14:55:00|13771.42|13771.42|13763.98|13763.98|13771.87|13771.87|13763.76|13763.76|0
1715612400000|2024-05-13 15:00:00|13764.43|13764.43|13761.24|13761.24|13766.29|13766.29|13759.77|13759.77|0
1715612700000|2024-05-13 15:05:00|13761.01|13761.01|13758.32|13758.32|13763.84|13763.84|13756.2|13756.2|0
1715613000000|2024-05-13 15:10:00|13756.86|13756.86|13754.8|13754.8|13758.9|13758.9|13754.13|13754.13|0
1715613300000|2024-05-13 15:15:00|13753.21|13753.21|13748.32|13748.32|13753.21|13753.21|13739.68|13739.68|0
1715613600000|2024-05-13 15:20:00|13747.87|13747.87|13746.46|13746.46|13756.1|13756.1|13744.42|13744.42|0
1715613900000|2024-05-13 15:25:00|13745.65|13745.65|13743.33|13743.33|13746.94|13746.94|13740|13740|0
1715670900000|2024-05-14 07:15:00|13695.27|13695.27|13670.5|13670.5|13695.52|13695.52|13667.4|13667.4|0
1715671200000|2024-05-14 07:20:00|13668.3|13668.3|13654.61|13654.61|13672.19|13672.19|13653.19|13653.19|0
1715671500000|2024-05-14 07:25:00|13653.8|13653.8|13649.01|13649.01|13654.08|13654.08|13648.86|13648.86|0
1715671800000|2024-05-14 07:30:00|13650.36|13650.36|13620.43|13620.43|13652.43|13652.43|13616.2|13616.2|0
1715672100000|2024-05-14 07:35:00|13621.05|13621.05|13618.18|13618.18|13621.5|13621.5|13617.95|13617.95|0
1715672400000|2024-05-14 07:40:00|13617.56|13617.56|13620.71|13620.71|13620.71|13620.71|13616.09|13616.09|0
1715672700000|2024-05-14 07:45:00|13619.1|13619.1|13618.28|13618.28|13619.1|13619.1|13613.6|13613.6|0
1715673000000|2024-05-14 07:50:00|13618.05|13618.05|13620.33|13620.33|13620.33|13620.33|13618.05|13618.05|0
1715673300000|2024-05-14 07:55:00|13621.23|13621.23|13623.3|13623.3|13631.72|13631.72|13621.23|13621.23|0
1715673600000|2024-05-14 08:00:00|13624.76|13624.76|13631.5|13631.5|13631.5|13631.5|13624.76|13624.76|0
1715673900000|2024-05-14 08:05:00|13633.9|13633.9|13641.9|13641.9|13641.9|13641.9|13633.9|13633.9|0
1715674200000|2024-05-14 08:10:00|13644.37|13644.37|13636.88|13636.88|13644.37|13644.37|13636.88|13636.88|0
1715674500000|2024-05-14 08:15:00|13635.64|13635.64|13629.27|13629.27|13639.29|13639.29|13629.27|13629.27|0
1715674800000|2024-05-14 08:20:00|13630|13630|13643.58|13643.58|13646.83|13646.83|13628.64|13628.64|0
1715675100000|2024-05-14 08:25:00|13646.92|13646.92|13643.77|13643.77|13649.37|13649.37|13643.77|13643.77|0
1715675400000|2024-05-14 08:30:00|13644.57|13644.57|13648.41|13648.41|13653.44|13653.44|13644.57|13644.57|0
1715675700000|2024-05-14 08:35:00|13647.6|13647.6|13649.95|13649.95|13649.95|13649.95|13646.79|13646.79|0
1715676000000|2024-05-14 08:40:00|13648.48|13648.48|13648.03|13648.03|13648.48|13648.48|13648.03|13648.03|0
1715676300000|2024-05-14 08:45:00|13648.48|13648.48|13645.54|13645.54|13656.37|13656.37|13645.09|13645.09|0
1715676600000|2024-05-14 08:50:00|13644.08|13644.08|13641.85|13641.85|13644.08|13644.08|13641.75|13641.75|0
1715676900000|2024-05-14 08:55:00|13641.04|13641.04|13645.55|13645.55|13645.55|13645.55|13639.45|13639.45|0
1715677200000|2024-05-14 09:00:00|13644.08|13644.08|13640.6|13640.6|13645.55|13645.55|13639.25|13639.25|0
1715677500000|2024-05-14 09:05:00|13642.22|13642.22|13639.66|13639.66|13642.22|13642.22|13639.13|13639.13|0
1715677800000|2024-05-14 09:10:00|13637.26|13637.26|13622.94|13622.94|13637.26|13637.26|13622.94|13622.94|0
1715678100000|2024-05-14 09:15:00|13622.13|13622.13|13622.91|13622.91|13622.91|13622.91|13619.04|13619.04|0
1715678400000|2024-05-14 09:20:00|13624.26|13624.26|13630.58|13630.58|13632.25|13632.25|13624.26|13624.26|0
1715678700000|2024-05-14 09:25:00|13629.77|13629.77|13623.08|13623.08|13629.77|13629.77|13622.75|13622.75|0
1715679000000|2024-05-14 09:30:00|13622.85|13622.85|13625.76|13625.76|13630.52|13630.52|13622.35|13622.35|0
1715679300000|2024-05-14 09:35:00|13625.98|13625.98|13628.41|13628.41|13629.9|13629.9|13625.98|13625.98|0
1715679600000|2024-05-14 09:40:00|13627.6|13627.6|13626.21|13626.21|13627.83|13627.83|13625.98|13625.98|0
1715679900000|2024-05-14 09:45:00|13626.83|13626.83|13622.21|13622.21|13628.99|13628.99|13619.41|13619.41|0
1715680200000|2024-05-14 09:50:00|13622.66|13622.66|13623.72|13623.72|13625.8|13625.8|13622.66|13622.66|0
1715680500000|2024-05-14 09:55:00|13622.82|13622.82|13616.97|13616.97|13624.41|13624.41|13609.05|13609.05|0
1715680800000|2024-05-14 10:00:00|13616.52|13616.52|13601.73|13601.73|13616.52|13616.52|13601.73|13601.73|0
1715681100000|2024-05-14 10:05:00|13600.92|13600.92|13598.58|13598.58|13601.73|13601.73|13595.65|13595.65|0
1715681400000|2024-05-14 10:10:00|13600.99|13600.99|13607.41|13607.41|13611.45|13611.45|13600.99|13600.99|0
1715681700000|2024-05-14 10:15:00|13607.86|13607.86|13611.99|13611.99|13612.89|13612.89|13607.86|13607.86|0
1715682000000|2024-05-14 10:20:00|13611.76|13611.76|13613.63|13613.63|13614.08|13614.08|13611.76|13611.76|0
1715682300000|2024-05-14 10:25:00|13613.86|13613.86|13613.18|13613.18|13614.77|13614.77|13613.18|13613.18|0
1715682600000|2024-05-14 10:30:00|13613.79|13613.79|13619.59|13619.59|13619.59|13619.59|13613.79|13613.79|0
1715682900000|2024-05-14 10:35:00|13620.21|13620.21|13623.31|13623.31|13623.31|13623.31|13620.21|13620.21|0
1715683200000|2024-05-14 10:40:00|13627.25|13627.25|13649.96|13649.96|13652.89|13652.89|13627.25|13627.25|0
1715683500000|2024-05-14 10:45:00|13649.15|13649.15|13657.04|13657.04|13658.98|13658.98|13649.15|13649.15|0
1715683800000|2024-05-14 10:50:00|13656.24|13656.24|13661.48|13661.48|13661.48|13661.48|13655.43|13655.43|0
1715684100000|2024-05-14 10:55:00|13658.24|13658.24|13661.03|13661.03|13661.03|13661.03|13657.79|13657.79|0
1715684400000|2024-05-14 11:00:00|13661.84|13661.84|13658.57|13658.57|13661.84|13661.84|13656.98|13656.98|0
1715684700000|2024-05-14 11:05:00|13657.76|13657.76|13643.73|13643.73|13657.76|13657.76|13642.21|13642.21|0
1715685000000|2024-05-14 11:10:00|13643.5|13643.5|13637.62|13637.62|13644.65|13644.65|13637.62|13637.62|0
1715685300000|2024-05-14 11:15:00|13634.69|13634.69|13639.67|13639.67|13639.67|13639.67|13631.44|13631.44|0
1715685600000|2024-05-14 11:20:00|13638.08|13638.08|13636.21|13636.21|13638.08|13638.08|13633.31|13633.31|0
1715685900000|2024-05-14 11:25:00|13639.35|13639.35|13639.22|13639.22|13643.7|13643.7|13639.22|13639.22|0
1715686200000|2024-05-14 11:30:00|13634.46|13634.46|13625.55|13625.55|13634.46|13634.46|13625.09|13625.09|0
1715686500000|2024-05-14 11:35:00|13622.37|13622.37|13624.09|13624.09|13624.09|13624.09|13619.23|13619.23|0
1715686800000|2024-05-14 11:40:00|13625.71|13625.71|13629.3|13629.3|13629.3|13629.3|13625.71|13625.71|0
1715687100000|2024-05-14 11:45:00|13629.07|13629.07|13639.24|13639.24|13639.24|13639.24|13629.07|13629.07|0
1715687400000|2024-05-14 11:50:00|13640.05|13640.05|13648.84|13648.84|13648.84|13648.84|13640.05|13640.05|0
1715687700000|2024-05-14 11:55:00|13648.1|13648.1|13643.25|13643.25|13648.1|13648.1|13638.83|13638.83|0
1715688000000|2024-05-14 12:00:00|13642.63|13642.63|13642.42|13642.42|13648.77|13648.77|13641.61|13641.61|0
1715688300000|2024-05-14 12:05:00|13642.19|13642.19|13660.98|13660.98|13660.98|13660.98|13642.19|13642.19|0
1715688600000|2024-05-14 12:10:00|13660.24|13660.24|13663.34|13663.34|13666.86|13666.86|13660.24|13660.24|0
1715688900000|2024-05-14 12:15:00|13664.08|13664.08|13672.51|13672.51|13672.51|13672.51|13662.54|13662.54|0
1715689200000|2024-05-14 12:20:00|13674.91|13674.91|13684.31|13684.31|13686.16|13686.16|13674.91|13674.91|0
1715689500000|2024-05-14 12:25:00|13683.86|13683.86|13685.45|13685.45|13685.45|13685.45|13681.13|13681.13|0
1715689800000|2024-05-14 12:30:00|13678.34|13678.34|13688.31|13688.31|13743.61|13743.61|13599.47|13599.47|0
1715690100000|2024-05-14 12:35:00|13687.85|13687.85|13701.3|13701.3|13712.44|13712.44|13681.63|13681.63|0
1715690400000|2024-05-14 12:40:00|13703.3|13703.3|13715.66|13715.66|13717.72|13717.72|13703.3|13703.3|0
1715690700000|2024-05-14 12:45:00|13716.39|13716.39|13708.89|13708.89|13716.39|13716.39|13701.39|13701.39|0
1715691000000|2024-05-14 12:50:00|13708.67|13708.67|13723.8|13723.8|13724.03|13724.03|13708.67|13708.67|0
1715691300000|2024-05-14 12:55:00|13720.55|13720.55|13733.22|13733.22|13736.9|13736.9|13720.55|13720.55|0
1715691600000|2024-05-14 13:00:00|13732.77|13732.77|13734.8|13734.8|13736.22|13736.22|13732.3|13732.3|0
1715691900000|2024-05-14 13:05:00|13737.51|13737.51|13762.37|13762.37|13763.39|13763.39|13737.51|13737.51|0
1715692200000|2024-05-14 13:10:00|13763.83|13763.83|13766.34|13766.34|13766.34|13766.34|13757.29|13757.29|0
1715692500000|2024-05-14 13:15:00|13764.63|13764.63|13777.89|13777.89|13780.54|13780.54|13764.63|13764.63|0
1715692800000|2024-05-14 13:20:00|13778.79|13778.79|13784.62|13784.62|13791.96|13791.96|13778.79|13778.79|0
1715693100000|2024-05-14 13:25:00|13786.89|13786.89|13761.11|13761.11|13787.79|13787.79|13761.11|13761.11|0
1715693400000|2024-05-14 13:30:00|13762.22|13762.22|13780.86|13780.86|13781.76|13781.76|13762.22|13762.22|0
1715693700000|2024-05-14 13:35:00|13779.51|13779.51|13780.09|13780.09|13781.29|13781.29|13771.88|13771.88|0
1715694000000|2024-05-14 13:40:00|13780.99|13780.99|13790.24|13790.24|13790.61|13790.61|13777.74|13777.74|0
1715694300000|2024-05-14 13:45:00|13791.35|13791.35|13788.4|13788.4|13800.14|13800.14|13788.4|13788.4|0
1715694600000|2024-05-14 13:50:00|13786.94|13786.94|13775.24|13775.24|13786.94|13786.94|13775.24|13775.24|0
1715694900000|2024-05-14 13:55:00|13774.5|13774.5|13772.03|13772.03|13777.96|13777.96|13769.97|13769.97|0
1715695200000|2024-05-14 14:00:00|13772.77|13772.77|13738.28|13738.28|13772.77|13772.77|13733.66|13733.66|0
1715695500000|2024-05-14 14:05:00|13739.63|13739.63|13741.58|13741.58|13745.78|13745.78|13737.31|13737.31|0
1715695800000|2024-05-14 14:10:00|13739.06|13739.06|13735.76|13735.76|13740.18|13740.18|13735.76|13735.76|0
1715696100000|2024-05-14 14:15:00|13738.18|13738.18|13728.19|13728.19|13739.01|13739.01|13721.27|13721.27|0
1715696400000|2024-05-14 14:20:00|13729|13729|13758.28|13758.28|13758.73|13758.73|13729|13729|0
1715696700000|2024-05-14 14:25:00|13759.75|13759.75|13766.23|13766.23|13771.61|13771.61|13759.75|13759.75|0
1715697000000|2024-05-14 14:30:00|13767.69|13767.69|13770.46|13770.46|13779.03|13779.03|13767.69|13767.69|0
1715697300000|2024-05-14 14:35:00|13769.65|13769.65|13758.7|13758.7|13769.65|13769.65|13754.41|13754.41|0
1715697600000|2024-05-14 14:40:00|13757.97|13757.97|13765.14|13765.14|13765.14|13765.14|13755.36|13755.36|0
1715697900000|2024-05-14 14:45:00|13762.94|13762.94|13760.37|13760.37|13764.41|13764.41|13755.56|13755.56|0
1715698200000|2024-05-14 14:50:00|13759.64|13759.64|13764.05|13764.05|13764.05|13764.05|13759.51|13759.51|0
1715698500000|2024-05-14 14:55:00|13763.31|13763.31|13740.76|13740.76|13763.31|13763.31|13737.56|13737.56|0
1715698800000|2024-05-14 15:00:00|13739.65|13739.65|13744.31|13744.31|13745.85|13745.85|13738.56|13738.56|0
1715699100000|2024-05-14 15:05:00|13743.5|13743.5|13742.64|13742.64|13743.88|13743.88|13739.79|13739.79|0
1715699400000|2024-05-14 15:10:00|13742.19|13742.19|13733.98|13733.98|13743.86|13743.86|13733.17|13733.17|0
1715699700000|2024-05-14 15:15:00|13733.53|13733.53|13718.36|13718.36|13737.05|13737.05|13716.71|13716.71|0
1715700000000|2024-05-14 15:20:00|13720.76|13720.76|13706.84|13706.84|13728.2|13728.2|13706.84|13706.84|0
1715700300000|2024-05-14 15:25:00|13707.57|13707.57|13724.79|13724.79|13724.79|13724.79|13703.21|13703.21|0
1715757300000|2024-05-15 07:15:00|13763.23|13763.23|13785|13785|13787.41|13787.41|13763.23|13763.23|0
1715757600000|2024-05-15 07:20:00|13787.93|13787.93|13799.73|13799.73|13799.73|13799.73|13786.47|13786.47|0
1715757900000|2024-05-15 07:25:00|13801.98|13801.98|13798.87|13798.87|13801.98|13801.98|13795.75|13795.75|0
1715758200000|2024-05-15 07:30:00|13799.68|13799.68|13813.23|13813.23|13813.23|13813.23|13799.57|13799.57|0
1715758500000|2024-05-15 07:35:00|13814.03|13814.03|13823.28|13823.28|13823.4|13823.4|13814.03|13814.03|0
1715758800000|2024-05-15 07:40:00|13822.38|13822.38|13824.18|13824.18|13824.99|13824.99|13818.18|13818.18|0
1715759100000|2024-05-15 07:45:00|13825.65|13825.65|13859.79|13859.79|13859.79|13859.79|13824.18|13824.18|0
1715759400000|2024-05-15 07:50:00|13861.14|13861.14|13868.32|13868.32|13868.32|13868.32|13861.14|13861.14|0
1715759700000|2024-05-15 07:55:00|13866.12|13866.12|13875.6|13875.6|13885.08|13885.08|13866.12|13866.12|0
1715760000000|2024-05-15 08:00:00|13874.79|13874.79|13903.07|13903.07|13904.75|13904.75|13874.79|13874.79|0
1715760300000|2024-05-15 08:05:00|13904.18|13904.18|13894.38|13894.38|13905.85|13905.85|13894.38|13894.38|0
1715760600000|2024-05-15 08:10:00|13895.29|13895.29|13891.24|13891.24|13895.29|13895.29|13887.01|13887.01|0
1715760900000|2024-05-15 08:15:00|13891.97|13891.97|13888.19|13888.19|13897.43|13897.43|13886.35|13886.35|0
1715761200000|2024-05-15 08:20:00|13889.1|13889.1|13893.82|13893.82|13893.82|13893.82|13889.1|13889.1|0
1715761500000|2024-05-15 08:25:00|13895.41|13895.41|13888.42|13888.42|13895.82|13895.82|13885.81|13885.81|0
1715761800000|2024-05-15 08:30:00|13892.08|13892.08|13891.41|13891.41|13897.9|13897.9|13890.51|13890.51|0
1715762100000|2024-05-15 08:35:00|13897.77|13897.77|13891.97|13891.97|13898.67|13898.67|13891.97|13891.97|0
1715762400000|2024-05-15 08:40:00|13889.54|13889.54|13883.32|13883.32|13889.54|13889.54|13882.54|13882.54|0
1715762700000|2024-05-15 08:45:00|13881.86|13881.86|13881.41|13881.41|13884.09|13884.09|13878.53|13878.53|0
1715763000000|2024-05-15 08:50:00|13877.71|13877.71|13871.83|13871.83|13879.35|13879.35|13871.83|13871.83|0
1715763300000|2024-05-15 08:55:00|13871.1|13871.1|13854.57|13854.57|13872.56|13872.56|13854.57|13854.57|0
1715763600000|2024-05-15 09:00:00|13857|13857|13873.52|13873.52|13873.52|13873.52|13856.19|13856.19|0
1715763900000|2024-05-15 09:05:00|13877.97|13877.97|13881.26|13881.26|13881.43|13881.43|13877.97|13877.97|0
1715764200000|2024-05-15 09:10:00|13880.36|13880.36|13882.61|13882.61|13882.61|13882.61|13878.73|13878.73|0
1715764500000|2024-05-15 09:15:00|13883.52|13883.52|13884.98|13884.98|13884.98|13884.98|13883.52|13883.52|0
1715764800000|2024-05-15 09:20:00|13886.58|13886.58|13874.51|13874.51|13886.58|13886.58|13872.5|13872.5|0
1715765100000|2024-05-15 09:25:00|13874.06|13874.06|13869.4|13869.4|13877.33|13877.33|13869.17|13869.17|0
1715765400000|2024-05-15 09:30:00|13875.76|13875.76|13865.22|13865.22|13875.76|13875.76|13865.22|13865.22|0
1715765700000|2024-05-15 09:35:00|13868.56|13868.56|13878.38|13878.38|13878.38|13878.38|13867.75|13867.75|0
1715766000000|2024-05-15 09:40:00|13877.48|13877.48|13869.34|13869.34|13877.48|13877.48|13866.69|13866.69|0
1715766300000|2024-05-15 09:45:00|13870.15|13870.15|13870.7|13870.7|13870.7|13870.7|13865.71|13865.71|0
1715766600000|2024-05-15 09:50:00|13869.8|13869.8|13876.76|13876.76|13876.76|13876.76|13869.07|13869.07|0
1715766900000|2024-05-15 09:55:00|13877.66|13877.66|13891.59|13891.59|13891.59|13891.59|13874.52|13874.52|0
1715767200000|2024-05-15 10:00:00|13892.49|13892.49|13895.86|13895.86|13897.79|13897.79|13892.49|13892.49|0
1715767500000|2024-05-15 10:05:00|13902.22|13902.22|13913.53|13913.53|13913.53|13913.53|13902.22|13902.22|0
1715767800000|2024-05-15 10:10:00|13911.33|13911.33|13914.79|13914.79|13914.79|13914.79|13910.6|13910.6|0
1715768100000|2024-05-15 10:15:00|13916.38|13916.38|13919.39|13919.39|13922.4|13922.4|13916.38|13916.38|0
1715768400000|2024-05-15 10:20:00|13916.98|13916.98|13912.23|13912.23|13916.98|13916.98|13910.31|13910.31|0
1715768700000|2024-05-15 10:25:00|13913.04|13913.04|13891.41|13891.41|13913.04|13913.04|13889.79|13889.79|0
1715769000000|2024-05-15 10:30:00|13893.68|13893.68|13893.04|13893.04|13893.68|13893.68|13892.95|13892.95|0
1715769300000|2024-05-15 10:35:00|13892.23|13892.23|13892.89|13892.89|13892.89|13892.89|13889.62|13889.62|0
1715769600000|2024-05-15 10:40:00|13894.5|13894.5|13895.94|13895.94|13899.28|13899.28|13894.5|13894.5|0
1715769900000|2024-05-15 10:45:00|13893.71|13893.71|13884.07|13884.07|13894.29|13894.29|13882.51|13882.51|0
1715770200000|2024-05-15 10:50:00|13882.27|13882.27|13882.89|13882.89|13884.74|13884.74|13882.04|13882.04|0
1715770500000|2024-05-15 10:55:00|13884.7|13884.7|13896.41|13896.41|13896.41|13896.41|13884.7|13884.7|0
1715770800000|2024-05-15 11:00:00|13893.66|13893.66|13895.86|13895.86|13903.17|13903.17|13892.2|13892.2|0
1715771100000|2024-05-15 11:05:00|13899.1|13899.1|13897.57|13897.57|13900|13900|13897.48|13897.48|0
1715771400000|2024-05-15 11:10:00|13895.98|13895.98|13899.99|13899.99|13900.08|13900.08|13895.98|13895.98|0
1715771700000|2024-05-15 11:15:00|13899.09|13899.09|13896.41|13896.41|13899.17|13899.17|13896.41|13896.41|0
1715772000000|2024-05-15 11:20:00|13897.53|13897.53|13901.91|13901.91|13901.91|13901.91|13897.53|13897.53|0
1715772300000|2024-05-15 11:25:00|13903.03|13903.03|13924.3|13924.3|13924.3|13924.3|13900.8|13900.8|0
1715772600000|2024-05-15 11:30:00|13926.72|13926.72|13929.23|13929.23|13929.23|13929.23|13922.88|13922.88|0
1715772900000|2024-05-15 11:35:00|13932.19|13932.19|13921.96|13921.96|13933.3|13933.3|13921.96|13921.96|0
1715773200000|2024-05-15 11:40:00|13920.85|13920.85|13921.66|13921.66|13921.66|13921.66|13916.18|13916.18|0
1715773500000|2024-05-15 11:45:00|13923.27|13923.27|13919.95|13919.95|13924.08|13924.08|13919.95|13919.95|0
1715773800000|2024-05-15 11:50:00|13917.72|13917.72|13914.99|13914.99|13917.72|13917.72|13914.03|13914.03|0
1715774100000|2024-05-15 11:55:00|13913.3|13913.3|13881.69|13881.69|13913.3|13913.3|13881.69|13881.69|0
1715774400000|2024-05-15 12:00:00|13879.28|13879.28|13886.19|13886.19|13887.09|13887.09|13877.7|13877.7|0
1715774700000|2024-05-15 12:05:00|13886.99|13886.99|13897.15|13897.15|13897.15|13897.15|13886.38|13886.38|0
1715775000000|2024-05-15 12:10:00|13897.88|13897.88|13893.98|13893.98|13901.54|13901.54|13890.14|13890.14|0
1715775300000|2024-05-15 12:15:00|13896.39|13896.39|13890.69|13890.69|13896.39|13896.39|13890.54|13890.54|0
1715775600000|2024-05-15 12:20:00|13891.43|13891.43|13894.54|13894.54|13894.54|13894.54|13888.93|13888.93|0
1715775900000|2024-05-15 12:25:00|13895.27|13895.27|13878.07|13878.07|13895.27|13895.27|13878.07|13878.07|0
1715776200000|2024-05-15 12:30:00|13878.97|13878.97|13974.89|13974.89|14102.47|14102.47|13878.97|13878.97|0
1715776500000|2024-05-15 12:35:00|13977.29|13977.29|13990.27|13990.27|13995.54|13995.54|13975.71|13975.71|0
1715776800000|2024-05-15 12:40:00|13991.18|13991.18|14002.96|14002.96|14002.96|14002.96|13972.26|13972.26|0
1715777100000|2024-05-15 12:45:00|14000.59|14000.59|14039.46|14039.46|14045.86|14045.86|14000.59|14000.59|0
1715777400000|2024-05-15 12:50:00|14037.26|14037.26|14036.71|14036.71|14043.49|14043.49|14034.56|14034.56|0
1715777700000|2024-05-15 12:55:00|14035.81|14035.81|14018.78|14018.78|14036.26|14036.26|14012.17|14012.17|0
1715778000000|2024-05-15 13:00:00|14017.88|14017.88|14019.3|14019.3|14019.3|14019.3|14000.81|14000.81|0
1715778300000|2024-05-15 13:05:00|14020.03|14020.03|14037.61|14037.61|14037.61|14037.61|14018.57|14018.57|0
1715778600000|2024-05-15 13:10:00|14036.88|14036.88|14042.27|14042.27|14043.51|14043.51|14035.33|14035.33|0
1715778900000|2024-05-15 13:15:00|14041.54|14041.54|14033.35|14033.35|14043.64|14043.64|14033.35|14033.35|0
1715779200000|2024-05-15 13:20:00|14034.08|14034.08|14038.91|14038.91|14038.91|14038.91|14031.02|14031.02|0
1715779500000|2024-05-15 13:25:00|14039.64|14039.64|14033.11|14033.11|14045.39|14045.39|14033.11|14033.11|0
1715779800000|2024-05-15 13:30:00|14033.91|14033.91|14029.39|14029.39|14040.46|14040.46|14026.29|14026.29|0
1715780100000|2024-05-15 13:35:00|14031.01|14031.01|14042.57|14042.57|14042.57|14042.57|14010.61|14010.61|0
1715780400000|2024-05-15 13:40:00|14044.16|14044.16|14054.77|14054.77|14064.97|14064.97|14044.16|14044.16|0
1715780700000|2024-05-15 13:45:00|14054.04|14054.04|14023.37|14023.37|14056.31|14056.31|14021.74|14021.74|0
1715781000000|2024-05-15 13:50:00|14024.18|14024.18|14027.89|14027.89|14032.04|14032.04|14024.18|14024.18|0
1715781300000|2024-05-15 13:55:00|14030.29|14030.29|14019.46|14019.46|14034.73|14034.73|14019.46|14019.46|0
1715781600000|2024-05-15 14:00:00|14018.66|14018.66|14038.04|14038.04|14038.77|14038.77|14018.66|14018.66|0
1715781900000|2024-05-15 14:05:00|14039.63|14039.63|14054.07|14054.07|14054.07|14054.07|14038.09|14038.09|0
1715782200000|2024-05-15 14:10:00|14053.17|14053.17|14042.62|14042.62|14053.17|14053.17|14041.03|14041.03|0
1715782500000|2024-05-15 14:15:00|14041.81|14041.81|14043.48|14043.48|14043.48|14043.48|14026.52|14026.52|0
1715782800000|2024-05-15 14:20:00|14044.38|14044.38|14054.33|14054.33|14054.33|14054.33|14043.42|14043.42|0
1715783100000|2024-05-15 14:25:00|14053.59|14053.59|14060.22|14060.22|14060.52|14060.52|14052.83|14052.83|0
1715783400000|2024-05-15 14:30:00|14061.03|14061.03|14064.81|14064.81|14069.19|14069.19|14058.96|14058.96|0
1715783700000|2024-05-15 14:35:00|14063.91|14063.91|14068.7|14068.7|14076.3|14076.3|14060.7|14060.7|0
1715784000000|2024-05-15 14:40:00|14067.8|14067.8|14079.26|14079.26|14079.26|14079.26|14066.99|14066.99|0
1715784300000|2024-05-15 14:45:00|14080.85|14080.85|14080.52|14080.52|14092.47|14092.47|14078.13|14078.13|0
1715784600000|2024-05-15 14:50:00|14079.79|14079.79|14078.89|14078.89|14079.79|14079.79|14066.57|14066.57|0
1715784900000|2024-05-15 14:55:00|14079.63|14079.63|14084.33|14084.33|14085.14|14085.14|14079.4|14079.4|0
1715785200000|2024-05-15 15:00:00|14083.43|14083.43|14089.93|14089.93|14091.57|14091.57|14083.43|14083.43|0
1715785500000|2024-05-15 15:05:00|14088.47|14088.47|14087.35|14087.35|14097.24|14097.24|14083.14|14083.14|0
1715785800000|2024-05-15 15:10:00|14087.58|14087.58|14087.15|14087.15|14091.06|14091.06|14077.56|14077.56|0
1715786100000|2024-05-15 15:15:00|14085.56|14085.56|14097.57|14097.57|14098.47|14098.47|14085.56|14085.56|0
1715786400000|2024-05-15 15:20:00|14098.3|14098.3|14094.65|14094.65|14098.3|14098.3|14085.97|14085.97|0
1715786700000|2024-05-15 15:25:00|14095.46|14095.46|14091.89|14091.89|14095.46|14095.46|14088.07|14088.07|0
1715843700000|2024-05-16 07:15:00|14170.09|14170.09|14172.62|14172.62|14173.71|14173.71|14162.83|14162.83|0
1715844000000|2024-05-16 07:20:00|14173.52|14173.52|14186.42|14186.42|14195.27|14195.27|14173.52|14173.52|0
1715844300000|2024-05-16 07:25:00|14187.65|14187.65|14192.94|14192.94|14192.94|14192.94|14181.4|14181.4|0
1715844600000|2024-05-16 07:30:00|14193.68|14193.68|14213.21|14213.21|14213.21|14213.21|14193.68|14193.68|0
1715844900000|2024-05-16 07:35:00|14213.94|14213.94|14208.47|14208.47|14214.83|14214.83|14208.47|14208.47|0
1715845200000|2024-05-16 07:40:00|14210.7|14210.7|14196.81|14196.81|14210.7|14210.7|14196.25|14196.25|0
1715845500000|2024-05-16 07:45:00|14199.21|14199.21|14189.66|14189.66|14204.02|14204.02|14189.66|14189.66|0
1715845800000|2024-05-16 07:50:00|14188.85|14188.85|14188.37|14188.37|14190.77|14190.77|14188.37|14188.37|0
1715846100000|2024-05-16 07:55:00|14189.17|14189.17|14201.23|14201.23|14201.23|14201.23|14189.17|14189.17|0
1715846400000|2024-05-16 08:00:00|14202.84|14202.84|14198.41|14198.41|14202.84|14202.84|14198.41|14198.41|0
1715846700000|2024-05-16 08:05:00|14199.31|14199.31|14192.18|14192.18|14200.04|14200.04|14192.18|14192.18|0
1715847000000|2024-05-16 08:10:00|14194.38|14194.38|14184.47|14184.47|14194.38|14194.38|14182.27|14182.27|0
1715847300000|2024-05-16 08:15:00|14178.11|14178.11|14192.78|14192.78|14192.78|14192.78|14178.11|14178.11|0
1715847600000|2024-05-16 08:20:00|14191.98|14191.98|14184.09|14184.09|14191.98|14191.98|14175.17|14175.17|0
1715847900000|2024-05-16 08:25:00|14185.55|14185.55|14182.12|14182.12|14192.02|14192.02|14181.28|14181.28|0
1715848200000|2024-05-16 08:30:00|14183.71|14183.71|14187.34|14187.34|14187.47|14187.47|14183.71|14183.71|0
1715848500000|2024-05-16 08:35:00|14189.54|14189.54|14218.26|14218.26|14218.39|14218.39|14189.54|14189.54|0
1715848800000|2024-05-16 08:40:00|14221.44|14221.44|14220.55|14220.55|14226.77|14226.77|14217.41|14217.41|0
1715849100000|2024-05-16 08:45:00|14219.82|14219.82|14221.33|14221.33|14222.01|14222.01|14218.81|14218.81|0
1715849400000|2024-05-16 08:50:00|14218.15|14218.15|14207.86|14207.86|14218.15|14218.15|14206.9|14206.9|0
1715849700000|2024-05-16 08:55:00|14209.33|14209.33|14199.89|14199.89|14210.14|14210.14|14199.58|14199.58|0
1715850000000|2024-05-16 09:00:00|14200.69|14200.69|14184.04|14184.04|14201.59|14201.59|14184.04|14184.04|0
1715850300000|2024-05-16 09:05:00|14183.81|14183.81|14180.93|14180.93|14188.28|14188.28|14180.93|14180.93|0
1715850600000|2024-05-16 09:10:00|14178.51|14178.51|14182.54|14182.54|14182.54|14182.54|14177.07|14177.07|0
1715850900000|2024-05-16 09:15:00|14183.16|14183.16|14186.3|14186.3|14190.37|14190.37|14183.16|14183.16|0
1715851200000|2024-05-16 09:20:00|14188.72|14188.72|14184.73|14184.73|14188.72|14188.72|14184.73|14184.73|0
1715851500000|2024-05-16 09:25:00|14185.54|14185.54|14189.65|14189.65|14189.65|14189.65|14181.79|14181.79|0
1715851800000|2024-05-16 09:30:00|14191.27|14191.27|14187.15|14187.15|14191.27|14191.27|14186.7|14186.7|0
1715852100000|2024-05-16 09:35:00|14186.04|14186.04|14180.9|14180.9|14186.04|14186.04|14180.9|14180.9|0
1715852400000|2024-05-16 09:40:00|14179.78|14179.78|14180.74|14180.74|14180.74|14180.74|14177.29|14177.29|0
1715852700000|2024-05-16 09:45:00|14184.05|14184.05|14192.57|14192.57|14193.23|14193.23|14184.05|14184.05|0
1715853000000|2024-05-16 09:50:00|14193.19|14193.19|14208.77|14208.77|14209.75|14209.75|14193.19|14193.19|0
1715853300000|2024-05-16 09:55:00|14205.84|14205.84|14206.08|14206.08|14207.38|14207.38|14202.74|14202.74|0
1715853600000|2024-05-16 10:00:00|14209.01|14209.01|14207.94|14207.94|14216.85|14216.85|14207.94|14207.94|0
1715853900000|2024-05-16 10:05:00|14210.34|14210.34|14210.69|14210.69|14214.08|14214.08|14210.34|14210.34|0
1715854200000|2024-05-16 10:10:00|14209.07|14209.07|14208.51|14208.51|14209.98|14209.98|14208.51|14208.51|0
1715854500000|2024-05-16 10:15:00|14209.98|14209.98|14212.93|14212.93|14212.93|14212.93|14209.98|14209.98|0
1715854800000|2024-05-16 10:20:00|14213.74|14213.74|14203.51|14203.51|14213.74|14213.74|14203.51|14203.51|0
1715855100000|2024-05-16 10:25:00|14204.98|14204.98|14204.96|14204.96|14207.32|14207.32|14200.95|14200.95|0
1715855400000|2024-05-16 10:30:00|14205.7|14205.7|14219.15|14219.15|14220.62|14220.62|14205.7|14205.7|0
1715855700000|2024-05-16 10:35:00|14217.56|14217.56|14213.05|14213.05|14217.56|14217.56|14210.82|14210.82|0
1715856000000|2024-05-16 10:40:00|14211.94|14211.94|14215.44|14215.44|14217.81|14217.81|14211.94|14211.94|0
1715856300000|2024-05-16 10:45:00|14216.18|14216.18|14218.69|14218.69|14218.69|14218.69|14216.18|14216.18|0
1715856600000|2024-05-16 10:50:00|14219.59|14219.59|14222.35|14222.35|14222.35|14222.35|14219.59|14219.59|0
1715856900000|2024-05-16 10:55:00|14223.25|14223.25|14225.86|14225.86|14226.09|14226.09|14223.25|14223.25|0
1715857200000|2024-05-16 11:00:00|14229.53|14229.53|14222.5|14222.5|14231.04|14231.04|14222.5|14222.5|0
1715857500000|2024-05-16 11:05:00|14221.69|14221.69|14221.59|14221.59|14224.18|14224.18|14221.59|14221.59|0
1715857800000|2024-05-16 11:10:00|14221.36|14221.36|14222.33|14222.33|14225.26|14225.26|14216.23|14216.23|0
1715858100000|2024-05-16 11:15:00|14227.1|14227.1|14220.93|14220.93|14227.91|14227.91|14220.93|14220.93|0
1715858400000|2024-05-16 11:20:00|14221.83|14221.83|14226.47|14226.47|14228.96|14228.96|14221.83|14221.83|0
1715858700000|2024-05-16 11:25:00|14224.28|14224.28|14235.96|14235.96|14236.86|14236.86|14224.28|14224.28|0
1715859000000|2024-05-16 11:30:00|14236.86|14236.86|14220.78|14220.78|14236.86|14236.86|14220.78|14220.78|0
1715859300000|2024-05-16 11:35:00|14218.37|14218.37|14212.97|14212.97|14222.72|14222.72|14211.5|14211.5|0
1715859600000|2024-05-16 11:40:00|14214.43|14214.43|14221.49|14221.49|14221.72|14221.72|14214.43|14214.43|0
1715859900000|2024-05-16 11:45:00|14219.9|14219.9|14224.18|14224.18|14224.18|14224.18|14217.93|14217.93|0
1715860200000|2024-05-16 11:50:00|14222.57|14222.57|14238.46|14238.46|14238.46|14238.46|14221.33|14221.33|0
1715860500000|2024-05-16 11:55:00|14236.99|14236.99|14236.94|14236.94|14237.68|14237.68|14236.94|14236.94|0
1715860800000|2024-05-16 12:00:00|14238.53|14238.53|14236.94|14236.94|14238.53|14238.53|14236.94|14236.94|0
1715861100000|2024-05-16 12:05:00|14238.75|14238.75|14244.99|14244.99|14245.06|14245.06|14231.56|14231.56|0
1715861400000|2024-05-16 12:10:00|14244.76|14244.76|14259.14|14259.14|14259.14|14259.14|14244.76|14244.76|0
1715861700000|2024-05-16 12:15:00|14259.95|14259.95|14258.61|14258.61|14262.44|14262.44|14252.45|14252.45|0
1715862000000|2024-05-16 12:20:00|14257.81|14257.81|14261.41|14261.41|14268.66|14268.66|14257.81|14257.81|0
1715862300000|2024-05-16 12:25:00|14259.82|14259.82|14246.53|14246.53|14259.82|14259.82|14246.53|14246.53|0
1715862600000|2024-05-16 12:30:00|14248.12|14248.12|14239.43|14239.43|14249.08|14249.08|14239.43|14239.43|0
1715862900000|2024-05-16 12:35:00|14236.37|14236.37|14233.83|14233.83|14236.37|14236.37|14231.21|14231.21|0
1715863200000|2024-05-16 12:40:00|14235.64|14235.64|14240.58|14240.58|14240.58|14240.58|14235.64|14235.64|0
1715863500000|2024-05-16 12:45:00|14239.12|14239.12|14242.37|14242.37|14243.06|14243.06|14238.21|14238.21|0
1715863800000|2024-05-16 12:50:00|14243.96|14243.96|14245.65|14245.65|14245.65|14245.65|14241.1|14241.1|0
1715864100000|2024-05-16 12:55:00|14247.78|14247.78|14252.44|14252.44|14253.24|14253.24|14247.78|14247.78|0
1715864400000|2024-05-16 13:00:00|14254.05|14254.05|14248.83|14248.83|14256.37|14256.37|14248.83|14248.83|0
1715864700000|2024-05-16 13:05:00|14247.93|14247.93|14250.01|14250.01|14250.91|14250.91|14245.56|14245.56|0
1715865000000|2024-05-16 13:10:00|14248.54|14248.54|14244.65|14244.65|14248.54|14248.54|14243.84|14243.84|0
1715865300000|2024-05-16 13:15:00|14243.75|14243.75|14249.06|14249.06|14249.96|14249.96|14241.32|14241.32|0
1715865600000|2024-05-16 13:20:00|14250.65|14250.65|14252.79|14252.79|14252.79|14252.79|14250.65|14250.65|0
1715865900000|2024-05-16 13:25:00|14252.06|14252.06|14255.69|14255.69|14256.93|14256.93|14252.06|14252.06|0
1715866200000|2024-05-16 13:30:00|14257.31|14257.31|14254.92|14254.92|14262.13|14262.13|14254.92|14254.92|0
1715866500000|2024-05-16 13:35:00|14255.65|14255.65|14255.99|14255.99|14260.67|14260.67|14253.46|14253.46|0
1715866800000|2024-05-16 13:40:00|14257.11|14257.11|14249.31|14249.31|14257.11|14257.11|14249.31|14249.31|0
1715867100000|2024-05-16 13:45:00|14248.5|14248.5|14233.24|14233.24|14248.5|14248.5|14233.24|14233.24|0
1715867400000|2024-05-16 13:50:00|14235.68|14235.68|14243.66|14243.66|14249.49|14249.49|14235.68|14235.68|0
1715867700000|2024-05-16 13:55:00|14242.85|14242.85|14232.13|14232.13|14242.85|14242.85|14228.3|14228.3|0
1715868000000|2024-05-16 14:00:00|14232.94|14232.94|14248.14|14248.14|14248.14|14248.14|14232.2|14232.2|0
1715868300000|2024-05-16 14:05:00|14249.76|14249.76|14238.36|14238.36|14249.76|14249.76|14235.44|14235.44|0
1715868600000|2024-05-16 14:10:00|14237.9|14237.9|14253.83|14253.83|14253.83|14253.83|14237.9|14237.9|0
1715868900000|2024-05-16 14:15:00|14255.06|14255.06|14255.24|14255.24|14255.91|14255.91|14253.39|14253.39|0
1715869200000|2024-05-16 14:20:00|14255.97|14255.97|14253.76|14253.76|14258.02|14258.02|14252.86|14252.86|0
1715869500000|2024-05-16 14:25:00|14251.96|14251.96|14242.36|14242.36|14251.96|14251.96|14241.68|14241.68|0
1715869800000|2024-05-16 14:30:00|14240.51|14240.51|14227.67|14227.67|14243.66|14243.66|14227.67|14227.67|0
1715870100000|2024-05-16 14:35:00|14226.94|14226.94|14213.18|14213.18|14227.67|14227.67|14211.05|14211.05|0
1715870400000|2024-05-16 14:40:00|14209.95|14209.95|14216.38|14216.38|14218.89|14218.89|14205.18|14205.18|0
1715870700000|2024-05-16 14:45:00|14217.28|14217.28|14224.79|14224.79|14231.18|14231.18|14217.28|14217.28|0
1715871000000|2024-05-16 14:50:00|14226.38|14226.38|14230.02|14230.02|14230.88|14230.88|14221.44|14221.44|0
1715871300000|2024-05-16 14:55:00|14233.23|14233.23|14245.95|14245.95|14246.05|14246.05|14231.61|14231.61|0
1715871600000|2024-05-16 15:00:00|14245.15|14245.15|14250.21|14250.21|14259.06|14259.06|14242.24|14242.24|0
1715871900000|2024-05-16 15:05:00|14248.75|14248.75|14246.4|14246.4|14250.34|14250.34|14242.53|14242.53|0
1715872200000|2024-05-16 15:10:00|14244.32|14244.32|14249.53|14249.53|14253.73|14253.73|14243.63|14243.63|0
1715872500000|2024-05-16 15:15:00|14254.3|14254.3|14255.28|14255.28|14259.36|14259.36|14254.3|14254.3|0
1715872800000|2024-05-16 15:20:00|14256.18|14256.18|14252.49|14252.49|14258.53|14258.53|14240.49|14240.49|0
1715873100000|2024-05-16 15:25:00|14253.22|14253.22|14259.46|14259.46|14260.2|14260.2|14250.08|14250.08|0
1715930100000|2024-05-17 07:15:00|14229.21|14229.21|14201.94|14201.94|14229.21|14229.21|14200.41|14200.41|0
1715930400000|2024-05-17 07:20:00|14197.54|14197.54|14199.56|14199.56|14201.27|14201.27|14195.69|14195.69|0
1715930700000|2024-05-17 07:25:00|14200.46|14200.46|14194.7|14194.7|14200.46|14200.46|14191.05|14191.05|0
1715931000000|2024-05-17 07:30:00|14192.3|14192.3|14182.82|14182.82|14192.3|14192.3|14182.82|14182.82|0
1715931300000|2024-05-17 07:35:00|14177.35|14177.35|14185.31|14185.31|14186.04|14186.04|14169.79|14169.79|0
1715931600000|2024-05-17 07:40:00|14184.41|14184.41|14181.95|14181.95|14186.63|14186.63|14178.78|14178.78|0
1715931900000|2024-05-17 07:45:00|14185.13|14185.13|14182|14182|14187.58|14187.58|14181.1|14181.1|0
1715932200000|2024-05-17 07:50:00|14181.1|14181.1|14183.91|14183.91|14184.63|14184.63|14179.69|14179.69|0
1715932500000|2024-05-17 07:55:00|14190.27|14190.27|14193.92|14193.92|14193.92|14193.92|14190.27|14190.27|0
1715932800000|2024-05-17 08:00:00|14192.33|14192.33|14171.68|14171.68|14194.53|14194.53|14167.6|14167.6|0
1715933100000|2024-05-17 08:05:00|14170.77|14170.77|14167.64|14167.64|14170.77|14170.77|14165.84|14165.84|0
1715933400000|2024-05-17 08:10:00|14164.41|14164.41|14163.43|14163.43|14167.26|14167.26|14160.19|14160.19|0
1715933700000|2024-05-17 08:15:00|14164.16|14164.16|14182.67|14182.67|14182.67|14182.67|14161.67|14161.67|0
1715934000000|2024-05-17 08:20:00|14181.86|14181.86|14177.61|14177.61|14182.09|14182.09|14175.1|14175.1|0
1715934300000|2024-05-17 08:25:00|14179.08|14179.08|14178.79|14178.79|14179.08|14179.08|14177.16|14177.16|0
1715934600000|2024-05-17 08:30:00|14180.38|14180.38|14188.05|14188.05|14188.86|14188.86|14172.6|14172.6|0
1715934900000|2024-05-17 08:35:00|14188.86|14188.86|14188.1|14188.1|14196.87|14196.87|14188.1|14188.1|0
1715935200000|2024-05-17 08:40:00|14189|14189|14188.87|14188.87|14192.13|14192.13|14188.87|14188.87|0
1715935500000|2024-05-17 08:45:00|14187.4|14187.4|14183.59|14183.59|14190.58|14190.58|14183.59|14183.59|0
1715935800000|2024-05-17 08:50:00|14181.78|14181.78|14183.6|14183.6|14183.6|14183.6|14179.55|14179.55|0
1715936100000|2024-05-17 08:55:00|14184.41|14184.41|14199.24|14199.24|14199.24|14199.24|14184.41|14184.41|0
1715936400000|2024-05-17 09:00:00|14200.14|14200.14|14197.67|14197.67|14200.14|14200.14|14192.25|14192.25|0
1715936700000|2024-05-17 09:05:00|14198.41|14198.41|14209.16|14209.16|14209.16|14209.16|14198.33|14198.33|0
1715937000000|2024-05-17 09:10:00|14210.75|14210.75|14213.58|14213.58|14213.58|14213.58|14210.75|14210.75|0
1715937300000|2024-05-17 09:15:00|14214.38|14214.38|14252.55|14252.55|14258.34|14258.34|14212.77|14212.77|0
1715937600000|2024-05-17 09:20:00|14254.17|14254.17|14235.2|14235.2|14254.17|14254.17|14234.13|14234.13|0
1715937900000|2024-05-17 09:25:00|14236.66|14236.66|14237.59|14237.59|14240.95|14240.95|14230.9|14230.9|0
1715938200000|2024-05-17 09:30:00|14236.12|14236.12|14240.29|14240.29|14241.2|14241.2|14234.08|14234.08|0
1715938500000|2024-05-17 09:35:00|14241.2|14241.2|14240.53|14240.53|14243.71|14243.71|14240.53|14240.53|0
1715938800000|2024-05-17 09:40:00|14239.63|14239.63|14238.07|14238.07|14241.25|14241.25|14235.67|14235.67|0
1715939100000|2024-05-17 09:45:00|14236.49|14236.49|14238.34|14238.34|14238.34|14238.34|14229.04|14229.04|0
1715939400000|2024-05-17 09:50:00|14237.44|14237.44|14232.99|14232.99|14246.71|14246.71|14222.59|14222.59|0
1715939700000|2024-05-17 09:55:00|14231.4|14231.4|14213.67|14213.67|14231.4|14231.4|14209.9|14209.9|0
1715940000000|2024-05-17 10:00:00|14210.06|14210.06|14221.92|14221.92|14221.92|14221.92|14198.45|14198.45|0
1715940300000|2024-05-17 10:05:00|14223.77|14223.77|14222.58|14222.58|14225.01|14225.01|14221.68|14221.68|0
1715940600000|2024-05-17 10:10:00|14220.18|14220.18|14219.74|14219.74|14221.15|14221.15|14218.63|14218.63|0
1715940900000|2024-05-17 10:15:00|14221.36|14221.36|14223.07|14223.07|14223.07|14223.07|14220.46|14220.46|0
1715941200000|2024-05-17 10:20:00|14223.88|14223.88|14234.85|14234.85|14234.85|14234.85|14223.88|14223.88|0
1715941500000|2024-05-17 10:25:00|14235.76|14235.76|14240.3|14240.3|14240.3|14240.3|14235.76|14235.76|0
1715941800000|2024-05-17 10:30:00|14238.49|14238.49|14234.52|14234.52|14238.49|14238.49|14234.29|14234.29|0
1715942100000|2024-05-17 10:35:00|14233.91|14233.91|14233.12|14233.12|14233.91|14233.91|14232.32|14232.32|0
1715942400000|2024-05-17 10:40:00|14234.03|14234.03|14224.47|14224.47|14234.03|14234.03|14224.47|14224.47|0
1715942700000|2024-05-17 10:45:00|14225.28|14225.28|14229.89|14229.89|14232.59|14232.59|14225.28|14225.28|0
1715943000000|2024-05-17 10:50:00|14229.08|14229.08|14232.21|14232.21|14232.21|14232.21|14229.08|14229.08|0
1715943300000|2024-05-17 10:55:00|14232.82|14232.82|14234.63|14234.63|14234.63|14234.63|14232.82|14232.82|0
1715943600000|2024-05-17 11:00:00|14233.04|14233.04|14234.37|14234.37|14235.27|14235.27|14232.14|14232.14|0
1715943900000|2024-05-17 11:05:00|14237.55|14237.55|14236.09|14236.09|14239.14|14239.14|14236.09|14236.09|0
1715944200000|2024-05-17 11:10:00|14235.19|14235.19|14232.43|14232.43|14235.19|14235.19|14230.23|14230.23|0
1715944500000|2024-05-17 11:15:00|14234.05|14234.05|14250.1|14250.1|14250.71|14250.71|14234.05|14234.05|0
1715944800000|2024-05-17 11:20:00|14251|14251|14255.29|14255.29|14255.29|14255.29|14251|14251|0
1715945100000|2024-05-17 11:25:00|14258.47|14258.47|14259.16|14259.16|14263.5|14263.5|14258.47|14258.47|0
1715945400000|2024-05-17 11:30:00|14256.93|14256.93|14245.04|14245.04|14256.93|14256.93|14245.04|14245.04|0
1715945700000|2024-05-17 11:35:00|14244.23|14244.23|14240.02|14240.02|14244.23|14244.23|14240.02|14240.02|0
1715946000000|2024-05-17 11:40:00|14238.56|14238.56|14234.75|14234.75|14238.56|14238.56|14233.79|14233.79|0
1715946300000|2024-05-17 11:45:00|14233.85|14233.85|14229.85|14229.85|14233.85|14233.85|14228.95|14228.95|0
1715946600000|2024-05-17 11:50:00|14228.62|14228.62|14229.48|14229.48|14230.21|14230.21|14228.62|14228.62|0
1715946900000|2024-05-17 11:55:00|14230.28|14230.28|14224.23|14224.23|14230.28|14230.28|14224.23|14224.23|0
1715947200000|2024-05-17 12:00:00|14223.33|14223.33|14231.28|14231.28|14231.28|14231.28|14223.33|14223.33|0
1715947500000|2024-05-17 12:05:00|14230.47|14230.47|14235.64|14235.64|14235.64|14235.64|14224.78|14224.78|0
1715947800000|2024-05-17 12:10:00|14236.37|14236.37|14248.79|14248.79|14251.12|14251.12|14236.37|14236.37|0
1715948100000|2024-05-17 12:15:00|14249.41|14249.41|14252.52|14252.52|14252.52|14252.52|14247.04|14247.04|0
1715948400000|2024-05-17 12:20:00|14251.71|14251.71|14244.53|14244.53|14251.71|14251.71|14244.53|14244.53|0
1715948700000|2024-05-17 12:25:00|14241.56|14241.56|14244.63|14244.63|14245.79|14245.79|14238.09|14238.09|0
1715949000000|2024-05-17 12:30:00|14243.04|14243.04|14240.45|14240.45|14244.73|14244.73|14238.98|14238.98|0
1715949300000|2024-05-17 12:35:00|14243.62|14243.62|14242.94|14242.94|14246.73|14246.73|14240.42|14240.42|0
1715949600000|2024-05-17 12:40:00|14243.84|14243.84|14242.15|14242.15|14244.74|14244.74|14240.56|14240.56|0
1715949900000|2024-05-17 12:45:00|14242.88|14242.88|14253.45|14253.45|14253.45|14253.45|14242.71|14242.71|0
1715950200000|2024-05-17 12:50:00|14252.72|14252.72|14239.29|14239.29|14254.36|14254.36|14239.29|14239.29|0
1715950500000|2024-05-17 12:55:00|14240.19|14240.19|14252.83|14252.83|14252.83|14252.83|14240.19|14240.19|0
1715950800000|2024-05-17 13:00:00|14254.64|14254.64|14258.22|14258.22|14259.26|14259.26|14253.05|14253.05|0
1715951100000|2024-05-17 13:05:00|14257.49|14257.49|14261.45|14261.45|14261.56|14261.56|14257.49|14257.49|0
1715951400000|2024-05-17 13:10:00|14262.35|14262.35|14271.17|14271.17|14271.17|14271.17|14261.73|14261.73|0
1715951700000|2024-05-17 13:15:00|14272.07|14272.07|14275.73|14275.73|14277.89|14277.89|14272.07|14272.07|0
1715952000000|2024-05-17 13:20:00|14278.14|14278.14|14292.51|14292.51|14297.22|14297.22|14278.14|14278.14|0
1715952300000|2024-05-17 13:25:00|14292.05|14292.05|14297.4|14297.4|14297.4|14297.4|14292.05|14292.05|0
1715952600000|2024-05-17 13:30:00|14298.2|14298.2|14296.85|14296.85|14313.67|14313.67|14296.85|14296.85|0
1715952900000|2024-05-17 13:35:00|14297.75|14297.75|14287|14287|14301.75|14301.75|14287|14287|0
1715953200000|2024-05-17 13:40:00|14285.19|14285.19|14277.61|14277.61|14288.4|14288.4|14277.52|14277.52|0
1715953500000|2024-05-17 13:45:00|14276.71|14276.71|14279.95|14279.95|14279.95|14279.95|14270.68|14270.68|0
1715953800000|2024-05-17 13:50:00|14282.36|14282.36|14275.07|14275.07|14283.16|14283.16|14275.07|14275.07|0
1715954100000|2024-05-17 13:55:00|14276.66|14276.66|14291.94|14291.94|14292.01|14292.01|14276.56|14276.56|0
1715954400000|2024-05-17 14:00:00|14294.64|14294.64|14297.11|14297.11|14301.47|14301.47|14292.84|14292.84|0
1715954700000|2024-05-17 14:05:00|14296.3|14296.3|14297.84|14297.84|14297.84|14297.84|14296.21|14296.21|0
1715955000000|2024-05-17 14:10:00|14298.75|14298.75|14303.52|14303.52|14303.71|14303.71|14295.48|14295.48|0
1715955300000|2024-05-17 14:15:00|14301.93|14301.93|14302.47|14302.47|14305.8|14305.8|14301.93|14301.93|0
1715955600000|2024-05-17 14:20:00|14303.28|14303.28|14308.04|14308.04|14308.04|14308.04|14303.28|14303.28|0
1715955900000|2024-05-17 14:25:00|14309.58|14309.58|14317.77|14317.77|14320.98|14320.98|14309.58|14309.58|0
1715956200000|2024-05-17 14:30:00|14318.58|14318.58|14304.36|14304.36|14321.71|14321.71|14304.36|14304.36|0
1715956500000|2024-05-17 14:35:00|14305.17|14305.17|14288.78|14288.78|14305.17|14305.17|14288.78|14288.78|0
1715956800000|2024-05-17 14:40:00|14287.58|14287.58|14281.15|14281.15|14287.58|14287.58|14279.59|14279.59|0
1715957100000|2024-05-17 14:45:00|14280.25|14280.25|14278.43|14278.43|14281.25|14281.25|14274.09|14274.09|0
1715957400000|2024-05-17 14:50:00|14279.23|14279.23|14294.03|14294.03|14294.03|14294.03|14279.23|14279.23|0
1715957700000|2024-05-17 14:55:00|14299.91|14299.91|14302.05|14302.05|14305.28|14305.28|14298.8|14298.8|0
1715958000000|2024-05-17 15:00:00|14301.32|14301.32|14299.66|14299.66|14303.64|14303.64|14298.75|14298.75|0
1715958300000|2024-05-17 15:05:00|14300.56|14300.56|14301.74|14301.74|14302.02|14302.02|14300.56|14300.56|0
1715958600000|2024-05-17 15:10:00|14302.55|14302.55|14311.25|14311.25|14315.52|14315.52|14302.55|14302.55|0
1715958900000|2024-05-17 15:15:00|14310.13|14310.13|14298.85|14298.85|14310.13|14310.13|14297.43|14297.43|0
1715959200000|2024-05-17 15:20:00|14298.12|14298.12|14279.23|14279.23|14299.54|14299.54|14279.23|14279.23|0
1715959500000|2024-05-17 15:25:00|14276.83|14276.83|14287.66|14287.66|14288.58|14288.58|14273.98|14273.98|0
1716189300000|2024-05-20 07:15:00|14295.11|14295.11|14301.66|14301.66|14318.12|14318.12|14295.11|14295.11|0
1716189600000|2024-05-20 07:20:00|14303.46|14303.46|14337.07|14337.07|14345.42|14345.42|14303.46|14303.46|0
1716189900000|2024-05-20 07:25:00|14339.47|14339.47|14349.17|14349.17|14353.86|14353.86|14339.47|14339.47|0
1716190200000|2024-05-20 07:30:00|14347.7|14347.7|14344.24|14344.24|14347.7|14347.7|14342.98|14342.98|0
1716190500000|2024-05-20 07:35:00|14343.12|14343.12|14340.17|14340.17|14347.36|14347.36|14337.38|14337.38|0
1716190800000|2024-05-20 07:40:00|14340.9|14340.9|14347.35|14347.35|14347.35|14347.35|14340.9|14340.9|0
1716191100000|2024-05-20 07:45:00|14352.12|14352.12|14357|14357|14359.42|14359.42|14352.12|14352.12|0
1716191400000|2024-05-20 07:50:00|14356.27|14356.27|14370.37|14370.37|14371.99|14371.99|14356.27|14356.27|0
1716191700000|2024-05-20 07:55:00|14369.47|14369.47|14361.04|14361.04|14369.7|14369.7|14358.84|14358.84|0
1716192000000|2024-05-20 08:00:00|14359.57|14359.57|14360.54|14360.54|14361.35|14361.35|14355.55|14355.55|0
1716192300000|2024-05-20 08:05:00|14366.4|14366.4|14364.22|14364.22|14367.3|14367.3|14364.22|14364.22|0
1716192600000|2024-05-20 08:10:00|14366.07|14366.07|14377.41|14377.41|14378.32|14378.32|14366.07|14366.07|0
1716192900000|2024-05-20 08:15:00|14376.8|14376.8|14381.9|14381.9|14382.71|14382.71|14374.52|14374.52|0
1716193200000|2024-05-20 08:20:00|14381.09|14381.09|14384.81|14384.81|14388.62|14388.62|14381.09|14381.09|0
1716193500000|2024-05-20 08:25:00|14386.4|14386.4|14383.16|14383.16|14388.8|14388.8|14383.16|14383.16|0
1716193800000|2024-05-20 08:30:00|14382.26|14382.26|14377.1|14377.1|14382.26|14382.26|14375.4|14375.4|0
1716194100000|2024-05-20 08:35:00|14376.37|14376.37|14366.16|14366.16|14376.37|14376.37|14366.16|14366.16|0
1716194400000|2024-05-20 08:40:00|14364.54|14364.54|14370.59|14370.59|14370.59|14370.59|14364.54|14364.54|0
1716194700000|2024-05-20 08:45:00|14372.06|14372.06|14396.55|14396.55|14400.41|14400.41|14370.59|14370.59|0
1716195000000|2024-05-20 08:50:00|14398.82|14398.82|14392.92|14392.92|14400.17|14400.17|14392.92|14392.92|0
1716195300000|2024-05-20 08:55:00|14391.34|14391.34|14395.37|14395.37|14395.37|14395.37|14390.6|14390.6|0
1716195600000|2024-05-20 09:00:00|14396.1|14396.1|14392.57|14392.57|14397.62|14397.62|14392.15|14392.15|0
1716195900000|2024-05-20 09:05:00|14391.76|14391.76|14392.21|14392.21|14392.21|14392.21|14387.21|14387.21|0
1716196200000|2024-05-20 09:10:00|14394.92|14394.92|14391.91|14391.91|14395.65|14395.65|14389.54|14389.54|0
1716196500000|2024-05-20 09:15:00|14393.37|14393.37|14393.61|14393.61|14394.96|14394.96|14392.47|14392.47|0
1716196800000|2024-05-20 09:20:00|14394.41|14394.41|14410.4|14410.4|14410.4|14410.4|14393.51|14393.51|0
1716197100000|2024-05-20 09:25:00|14408.78|14408.78|14408.73|14408.73|14412.72|14412.72|14407.32|14407.32|0
1716197400000|2024-05-20 09:30:00|14407.62|14407.62|14406.59|14406.59|14407.62|14407.62|14405.69|14405.69|0
1716197700000|2024-05-20 09:35:00|14407.32|14407.32|14406.36|14406.36|14407.32|14407.32|14406.36|14406.36|0
1716198000000|2024-05-20 09:40:00|14408.29|14408.29|14432.57|14432.57|14433.38|14433.38|14408.29|14408.29|0
1716198300000|2024-05-20 09:45:00|14431.95|14431.95|14415.11|14415.11|14431.95|14431.95|14415.11|14415.11|0
1716198600000|2024-05-20 09:50:00|14417.31|14417.31|14421.89|14421.89|14421.89|14421.89|14417.31|14417.31|0
1716198900000|2024-05-20 09:55:00|14422.12|14422.12|14422.69|14422.69|14424.39|14424.39|14421.31|14421.31|0
1716199200000|2024-05-20 10:00:00|14423.59|14423.59|14426.99|14426.99|14436.31|14436.31|14423.59|14423.59|0
1716199500000|2024-05-20 10:05:00|14427.72|14427.72|14432.71|14432.71|14432.71|14432.71|14427.72|14427.72|0
1716199800000|2024-05-20 10:10:00|14434.3|14434.3|14431.06|14431.06|14434.3|14434.3|14430.14|14430.14|0
1716200100000|2024-05-20 10:15:00|14431.86|14431.86|14421.97|14421.97|14431.86|14431.86|14421.97|14421.97|0
1716200400000|2024-05-20 10:20:00|14422.2|14422.2|14424.14|14424.14|14424.14|14424.14|14422.2|14422.2|0
1716200700000|2024-05-20 10:25:00|14423.91|14423.91|14409.93|14409.93|14423.91|14423.91|14409.93|14409.93|0
1716201000000|2024-05-20 10:30:00|14411.39|14411.39|14406.77|14406.77|14411.39|14411.39|14404.36|14404.36|0
1716201300000|2024-05-20 10:35:00|14411.66|14411.66|14411.86|14411.86|14416.1|14416.1|14410.74|14410.74|0
1716201600000|2024-05-20 10:40:00|14411.24|14411.24|14405.02|14405.02|14412.14|14412.14|14404.12|14404.12|0
1716201900000|2024-05-20 10:45:00|14406.49|14406.49|14404.88|14404.88|14409.67|14409.67|14404.88|14404.88|0
1716202200000|2024-05-20 10:50:00|14402.68|14402.68|14400.41|14400.41|14403.68|14403.68|14395.73|14395.73|0
1716202500000|2024-05-20 10:55:00|14402|14402|14410.31|14410.31|14410.31|14410.31|14400.6|14400.6|0
1716202800000|2024-05-20 11:00:00|14409.58|14409.58|14406|14406|14409.58|14409.58|14404.89|14404.89|0
1716203100000|2024-05-20 11:05:00|14405.27|14405.27|14403.78|14403.78|14406|14406|14402.31|14402.31|0
1716203400000|2024-05-20 11:10:00|14402.31|14402.31|14397.81|14397.81|14402.31|14402.31|14395.61|14395.61|0
1716203700000|2024-05-20 11:15:00|14398.71|14398.71|14400.35|14400.35|14400.35|14400.35|14396.39|14396.39|0
1716204000000|2024-05-20 11:20:00|14401.25|14401.25|14408.07|14408.07|14408.76|14408.76|14401.25|14401.25|0
1716204300000|2024-05-20 11:25:00|14407.34|14407.34|14413.02|14413.02|14413.47|14413.47|14405.07|14405.07|0
1716204600000|2024-05-20 11:30:00|14413.25|14413.25|14416.24|14416.24|14416.24|14416.24|14411.43|14411.43|0
1716204900000|2024-05-20 11:35:00|14414.65|14414.65|14406.33|14406.33|14414.65|14414.65|14406.33|14406.33|0
1716205200000|2024-05-20 11:40:00|14407.23|14407.23|14411.31|14411.31|14411.31|14411.31|14404.22|14404.22|0
1716205500000|2024-05-20 11:45:00|14410.51|14410.51|14403.53|14403.53|14410.51|14410.51|14403.53|14403.53|0
1716205800000|2024-05-20 11:50:00|14402.63|14402.63|14385.43|14385.43|14402.63|14402.63|14385.43|14385.43|0
1716206100000|2024-05-20 11:55:00|14384.81|14384.81|14373.27|14373.27|14384.81|14384.81|14373.27|14373.27|0
1716206400000|2024-05-20 12:00:00|14374.08|14374.08|14370.36|14370.36|14374.08|14374.08|14367.22|14367.22|0
1716206700000|2024-05-20 12:05:00|14369.46|14369.46|14352.75|14352.75|14369.46|14369.46|14351.64|14351.64|0
1716207000000|2024-05-20 12:10:00|14354.21|14354.21|14352.02|14352.02|14354.21|14354.21|14351.21|14351.21|0
1716207300000|2024-05-20 12:15:00|14352.24|14352.24|14342.12|14342.12|14353.38|14353.38|14342.12|14342.12|0
1716207600000|2024-05-20 12:20:00|14340.32|14340.32|14337.89|14337.89|14340.77|14340.77|14336.88|14336.88|0
1716207900000|2024-05-20 12:25:00|14337.16|14337.16|14312.63|14312.63|14337.16|14337.16|14310.82|14310.82|0
1716208200000|2024-05-20 12:30:00|14311.17|14311.17|14309.24|14309.24|14312|14312|14299.47|14299.47|0
1716208500000|2024-05-20 12:35:00|14309.32|14309.32|14311.7|14311.7|14311.7|14311.7|14307.83|14307.83|0
1716208800000|2024-05-20 12:40:00|14310.8|14310.8|14298.95|14298.95|14310.8|14310.8|14294.3|14294.3|0
1716209100000|2024-05-20 12:45:00|14300.57|14300.57|14315.19|14315.19|14318.37|14318.37|14299.76|14299.76|0
1716209400000|2024-05-20 12:50:00|14315.93|14315.93|14313.53|14313.53|14315.93|14315.93|14313.53|14313.53|0
1716209700000|2024-05-20 12:55:00|14314.26|14314.26|14300.5|14300.5|14314.26|14314.26|14295.69|14295.69|0
1716210000000|2024-05-20 13:00:00|14301.4|14301.4|14303.8|14303.8|14306.13|14306.13|14301.4|14301.4|0
1716210300000|2024-05-20 13:05:00|14301.39|14301.39|14301.31|14301.31|14301.39|14301.39|14297.19|14297.19|0
1716210600000|2024-05-20 13:10:00|14299.69|14299.69|14302.24|14302.24|14303.14|14303.14|14299.69|14299.69|0
1716210900000|2024-05-20 13:15:00|14300.01|14300.01|14302.44|14302.44|14303.98|14303.98|14300.01|14300.01|0
1716211200000|2024-05-20 13:20:00|14302.21|14302.21|14299.02|14299.02|14303.83|14303.83|14299.02|14299.02|0
1716211500000|2024-05-20 13:25:00|14298.29|14298.29|14296.73|14296.73|14300|14300|14296.73|14296.73|0
1716211800000|2024-05-20 13:30:00|14297.84|14297.84|14309.28|14309.28|14309.28|14309.28|14295.58|14295.58|0
1716212100000|2024-05-20 13:35:00|14307.82|14307.82|14310.04|14310.04|14314.37|14314.37|14305.61|14305.61|0
1716212400000|2024-05-20 13:40:00|14308.11|14308.11|14296.13|14296.13|14308.11|14308.11|14296.13|14296.13|0
1716212700000|2024-05-20 13:45:00|14296.54|14296.54|14295.98|14295.98|14297.27|14297.27|14294.49|14294.49|0
1716213000000|2024-05-20 13:50:00|14297.79|14297.79|14297.21|14297.21|14299.86|14299.86|14296.81|14296.81|0
1716213300000|2024-05-20 13:55:00|14296.1|14296.1|14287.19|14287.19|14297.21|14297.21|14287.19|14287.19|0
1716213600000|2024-05-20 14:00:00|14288.78|14288.78|14290.53|14290.53|14291.96|14291.96|14286.51|14286.51|0
1716213900000|2024-05-20 14:05:00|14290.93|14290.93|14298.97|14298.97|14298.97|14298.97|14287.72|14287.72|0
1716214200000|2024-05-20 14:10:00|14298.56|14298.56|14287.16|14287.16|14300.76|14300.76|14287.16|14287.16|0
1716214500000|2024-05-20 14:15:00|14286.43|14286.43|14283.88|14283.88|14286.43|14286.43|14283.88|14283.88|0
1716214800000|2024-05-20 14:20:00|14283.65|14283.65|14274.32|14274.32|14284.38|14284.38|14274.32|14274.32|0
1716215100000|2024-05-20 14:25:00|14273.59|14273.59|14266.04|14266.04|14273.59|14273.59|14266.04|14266.04|0
1716215400000|2024-05-20 14:30:00|14265.14|14265.14|14249.05|14249.05|14265.14|14265.14|14249.05|14249.05|0
1716215700000|2024-05-20 14:35:00|14250.64|14250.64|14226.34|14226.34|14252.96|14252.96|14226.34|14226.34|0
1716216000000|2024-05-20 14:40:00|14225.54|14225.54|14226.01|14226.01|14229.62|14229.62|14217.59|14217.59|0
1716216300000|2024-05-20 14:45:00|14227.13|14227.13|14225.16|14225.16|14227.13|14227.13|14225.16|14225.16|0
1716216600000|2024-05-20 14:50:00|14224.43|14224.43|14221.17|14221.17|14224.43|14224.43|14218.77|14218.77|0
1716216900000|2024-05-20 14:55:00|14221.9|14221.9|14220.69|14220.69|14223.21|14223.21|14220.69|14220.69|0
1716217200000|2024-05-20 15:00:00|14220.24|14220.24|14206.95|14206.95|14220.24|14220.24|14204.46|14204.46|0
1716217500000|2024-05-20 15:05:00|14206.33|14206.33|14209.51|14209.51|14222.19|14222.19|14205.43|14205.43|0
1716217800000|2024-05-20 15:10:00|14210.41|14210.41|14216.28|14216.28|14216.28|14216.28|14208.35|14208.35|0
1716218100000|2024-05-20 15:15:00|14216.51|14216.51|14230.64|14230.64|14232.11|14232.11|14213.98|14213.98|0
1716218400000|2024-05-20 15:20:00|14229.05|14229.05|14214.12|14214.12|14229.59|14229.59|14214.12|14214.12|0
1716218700000|2024-05-20 15:25:00|14213.39|14213.39|14235.15|14235.15|14235.15|14235.15|14213.39|14213.39|0
1716275700000|2024-05-21 07:15:00|14098.32|14098.32|14108|14108|14109.46|14109.46|14098.32|14098.32|0
1716276000000|2024-05-21 07:20:00|14107.09|14107.09|14106.74|14106.74|14108.94|14108.94|14104.31|14104.31|0
1716276300000|2024-05-21 07:25:00|14105.12|14105.12|14101.34|14101.34|14106.92|14106.92|14098.11|14098.11|0
1716276600000|2024-05-21 07:30:00|14102.15|14102.15|14106.66|14106.66|14106.66|14106.66|14102.15|14102.15|0
1716276900000|2024-05-21 07:35:00|14108.25|14108.25|14115.96|14115.96|14115.96|14115.96|14108.25|14108.25|0
1716277200000|2024-05-21 07:40:00|14116.69|14116.69|14115.79|14115.79|14116.69|14116.69|14115.06|14115.06|0
1716277500000|2024-05-21 07:45:00|14113.36|14113.36|14112.22|14112.22|14113.36|14113.36|14108.56|14108.56|0
1716277800000|2024-05-21 07:50:00|14113.84|14113.84|14110.37|14110.37|14113.84|14113.84|14109.24|14109.24|0
1716278100000|2024-05-21 07:55:00|14111.27|14111.27|14116.09|14116.09|14116.09|14116.09|14110.46|14110.46|0
1716278400000|2024-05-21 08:00:00|14118.29|14118.29|14113.59|14113.59|14118.29|14118.29|14113.51|14113.51|0
1716278700000|2024-05-21 08:05:00|14112.68|14112.68|14114.88|14114.88|14114.88|14114.88|14112.68|14112.68|0
1716279000000|2024-05-21 08:10:00|14114.07|14114.07|14115.91|14115.91|14118.31|14118.31|14113.71|14113.71|0
1716279300000|2024-05-21 08:15:00|14115.1|14115.1|14124.81|14124.81|14124.81|14124.81|14115.1|14115.1|0
1716279600000|2024-05-21 08:20:00|14124.58|14124.58|14119.46|14119.46|14124.58|14124.58|14119.46|14119.46|0
1716279900000|2024-05-21 08:25:00|14120.27|14120.27|14107.64|14107.64|14122.97|14122.97|14106.91|14106.91|0
1716280200000|2024-05-21 08:30:00|14108.37|14108.37|14100.22|14100.22|14109.1|14109.1|14100.22|14100.22|0
1716280500000|2024-05-21 08:35:00|14094.08|14094.08|14097.39|14097.39|14097.84|14097.84|14092.23|14092.23|0
1716280800000|2024-05-21 08:40:00|14096.65|14096.65|14089.18|14089.18|14096.65|14096.65|14089.18|14089.18|0
1716281100000|2024-05-21 08:45:00|14088.28|14088.28|14077.49|14077.49|14089.86|14089.86|14077.49|14077.49|0
1716281400000|2024-05-21 08:50:00|14079.1|14079.1|14090.37|14090.37|14093.24|14093.24|14079.1|14079.1|0
1716281700000|2024-05-21 08:55:00|14091.11|14091.11|14091.06|14091.06|14096.12|14096.12|14091.06|14091.06|0
1716282000000|2024-05-21 09:00:00|14095.51|14095.51|14103.37|14103.37|14103.37|14103.37|14095.51|14095.51|0
1716282300000|2024-05-21 09:05:00|14104.28|14104.28|14118.32|14118.32|14118.32|14118.32|14103.54|14103.54|0
1716282600000|2024-05-21 09:10:00|14119.13|14119.13|14132.83|14132.83|14132.83|14132.83|14119.13|14119.13|0
1716282900000|2024-05-21 09:15:00|14133.29|14133.29|14133.21|14133.21|14134.92|14134.92|14131.09|14131.09|0
1716283200000|2024-05-21 09:20:00|14134.02|14134.02|14131.82|14131.82|14134.02|14134.02|14131.82|14131.82|0
1716283500000|2024-05-21 09:25:00|14132.72|14132.72|14136.2|14136.2|14140.35|14140.35|14132.72|14132.72|0
1716283800000|2024-05-21 09:30:00|14136.43|14136.43|14126.15|14126.15|14136.43|14136.43|14126.15|14126.15|0
1716284100000|2024-05-21 09:35:00|14124.69|14124.69|14129.83|14129.83|14129.83|14129.83|14124.69|14124.69|0
1716284400000|2024-05-21 09:40:00|14127.36|14127.36|14113.86|14113.86|14128.03|14128.03|14107.95|14107.95|0
1716284700000|2024-05-21 09:45:00|14116.56|14116.56|14119.74|14119.74|14121.1|14121.1|14113.53|14113.53|0
1716285000000|2024-05-21 09:50:00|14120.55|14120.55|14125.88|14125.88|14130.1|14130.1|14118.31|14118.31|0
1716285300000|2024-05-21 09:55:00|14126.78|14126.78|14116.87|14116.87|14130.1|14130.1|14116.87|14116.87|0
1716285600000|2024-05-21 10:00:00|14117.68|14117.68|14121.08|14121.08|14121.08|14121.08|14117.68|14117.68|0
1716285900000|2024-05-21 10:05:00|14120.35|14120.35|14118.27|14118.27|14127.4|14127.4|14118.27|14118.27|0
1716286200000|2024-05-21 10:10:00|14119|14119|14117.19|14117.19|14119|14119|14117.19|14117.19|0
1716286500000|2024-05-21 10:15:00|14117.92|14117.92|14123.73|14123.73|14123.73|14123.73|14117.92|14117.92|0
1716286800000|2024-05-21 10:20:00|14125.25|14125.25|14131.14|14131.14|14131.14|14131.14|14125.2|14125.2|0
1716287100000|2024-05-21 10:25:00|14131.95|14131.95|14144.17|14144.17|14144.6|14144.6|14131.95|14131.95|0
1716287400000|2024-05-21 10:30:00|14146.37|14146.37|14147.12|14147.12|14147.18|14147.18|14145.38|14145.38|0
1716287700000|2024-05-21 10:35:00|14150.05|14150.05|14151.68|14151.68|14152.91|14152.91|14149.76|14149.76|0
1716288000000|2024-05-21 10:40:00|14152.41|14152.41|14167.85|14167.85|14170.48|14170.48|14152.41|14152.41|0
1716288300000|2024-05-21 10:45:00|14168.66|14168.66|14177.12|14177.12|14180.43|14180.43|14167.93|14167.93|0
1716288600000|2024-05-21 10:50:00|14176.31|14176.31|14177.86|14177.86|14178.28|14178.28|14175.63|14175.63|0
1716288900000|2024-05-21 10:55:00|14177.22|14177.22|14178.85|14178.85|14179.66|14179.66|14176.6|14176.6|0
1716289200000|2024-05-21 11:00:00|14177.38|14177.38|14176.04|14176.04|14178.12|14178.12|14171.09|14171.09|0
1716289500000|2024-05-21 11:05:00|14182.01|14182.01|14193.39|14193.39|14193.39|14193.39|14182.01|14182.01|0
1716289800000|2024-05-21 11:10:00|14194.19|14194.19|14208.53|14208.53|14208.53|14208.53|14194.19|14194.19|0
1716290100000|2024-05-21 11:15:00|14209.99|14209.99|14206.07|14206.07|14210.8|14210.8|14203.75|14203.75|0
1716290400000|2024-05-21 11:20:00|14203.66|14203.66|14194.69|14194.69|14203.66|14203.66|14194.69|14194.69|0
1716290700000|2024-05-21 11:25:00|14195.59|14195.59|14207.16|14207.16|14207.16|14207.16|14195.59|14195.59|0
1716291000000|2024-05-21 11:30:00|14207.89|14207.89|14213.08|14213.08|14216.3|14216.3|14207.8|14207.8|0
1716291300000|2024-05-21 11:35:00|14212.27|14212.27|14219.39|14219.39|14219.39|14219.39|14211.46|14211.46|0
1716291600000|2024-05-21 11:40:00|14217.92|14217.92|14211.55|14211.55|14217.92|14217.92|14211.55|14211.55|0
1716291900000|2024-05-21 11:45:00|14210.65|14210.65|14196.89|14196.89|14210.65|14210.65|14196.89|14196.89|0
1716292200000|2024-05-21 11:50:00|14196.16|14196.16|14182.89|14182.89|14196.16|14196.16|14181.73|14181.73|0
1716292500000|2024-05-21 11:55:00|14182.81|14182.81|14182.81|14182.81|14182.81|14182.81|14182.81|14182.81|0
1716292800000|2024-05-21 12:00:00|14181.91|14181.91|14177.57|14177.57|14181.91|14181.91|14176.95|14176.95|0
1716293100000|2024-05-21 12:05:00|14176.1|14176.1|14169.19|14169.19|14176.1|14176.1|14169.19|14169.19|0
1716293400000|2024-05-21 12:10:00|14166.78|14166.78|14154.29|14154.29|14166.78|14166.78|14154.29|14154.29|0
1716293700000|2024-05-21 12:15:00|14153.67|14153.67|14156.62|14156.62|14156.62|14156.62|14150.38|14150.38|0
1716294000000|2024-05-21 12:20:00|14155.51|14155.51|14158.81|14158.81|14159.32|14159.32|14155.51|14155.51|0
1716294300000|2024-05-21 12:25:00|14157.58|14157.58|14156.77|14156.77|14158.81|14158.81|14156.77|14156.77|0
1716294600000|2024-05-21 12:30:00|14157.38|14157.38|14157.27|14157.27|14161.25|14161.25|14152.48|14152.48|0
1716294900000|2024-05-21 12:35:00|14159.07|14159.07|14164.1|14164.1|14165|14165|14154.94|14154.94|0
1716295200000|2024-05-21 12:40:00|14166.5|14166.5|14168.92|14168.92|14169.82|14169.82|14166.5|14166.5|0
1716295500000|2024-05-21 12:45:00|14169.73|14169.73|14175.7|14175.7|14175.7|14175.7|14169.73|14169.73|0
1716295800000|2024-05-21 12:50:00|14176.43|14176.43|14174.1|14174.1|14178.7|14178.7|14174.1|14174.1|0
1716296100000|2024-05-21 12:55:00|14173.37|14173.37|14169.26|14169.26|14173.37|14173.37|14169.09|14169.09|0
1716296400000|2024-05-21 13:00:00|14161.25|14161.25|14165.11|14165.11|14165.11|14165.11|14148.96|14148.96|0
1716296700000|2024-05-21 13:05:00|14164|14164|14166.32|14166.32|14166.32|14166.32|14164|14164|0
1716297000000|2024-05-21 13:10:00|14167.43|14167.43|14164.54|14164.54|14167.43|14167.43|14162.91|14162.91|0
1716297300000|2024-05-21 13:15:00|14165.16|14165.16|14174.27|14174.27|14176.84|14176.84|14164.35|14164.35|0
1716297600000|2024-05-21 13:20:00|14173.46|14173.46|14173.31|14173.31|14175.78|14175.78|14171.97|14171.97|0
1716297900000|2024-05-21 13:25:00|14173.09|14173.09|14172.92|14172.92|14173.82|14173.82|14172.92|14172.92|0
1716298200000|2024-05-21 13:30:00|14172.11|14172.11|14158.83|14158.83|14172.11|14172.11|14145.99|14145.99|0
1716298500000|2024-05-21 13:35:00|14161.24|14161.24|14145.35|14145.35|14161.24|14161.24|14144.21|14144.21|0
1716298800000|2024-05-21 13:40:00|14145.13|14145.13|14111.77|14111.77|14145.58|14145.58|14111.77|14111.77|0
1716299100000|2024-05-21 13:45:00|14109.36|14109.36|14105.29|14105.29|14109.98|14109.98|14105.29|14105.29|0
1716299400000|2024-05-21 13:50:00|14105.91|14105.91|14106.78|14106.78|14113.16|14113.16|14105.91|14105.91|0
1716299700000|2024-05-21 13:55:00|14107.59|14107.59|14084.28|14084.28|14107.59|14107.59|14084.28|14084.28|0
1716300000000|2024-05-21 14:00:00|14085.89|14085.89|14119.04|14119.04|14119.34|14119.34|14085.08|14085.08|0
1716300300000|2024-05-21 14:05:00|14118.3|14118.3|14115.28|14115.28|14118.3|14118.3|14112.09|14112.09|0
1716300600000|2024-05-21 14:10:00|14113.69|14113.69|14106.91|14106.91|14113.69|14113.69|14106.91|14106.91|0
1716300900000|2024-05-21 14:15:00|14105.32|14105.32|14119.44|14119.44|14119.44|14119.44|14105.32|14105.32|0
1716301200000|2024-05-21 14:20:00|14117.22|14117.22|14107.57|14107.57|14117.22|14117.22|14107.57|14107.57|0
1716301500000|2024-05-21 14:25:00|14106.76|14106.76|14126.1|14126.1|14126.1|14126.1|14106.76|14106.76|0
1716301800000|2024-05-21 14:30:00|14125.2|14125.2|14094.1|14094.1|14125.2|14125.2|14090.04|14090.04|0
1716302100000|2024-05-21 14:35:00|14093.36|14093.36|14081.82|14081.82|14093.36|14093.36|14078.7|14078.7|0
1716302400000|2024-05-21 14:40:00|14082.73|14082.73|14080.85|14080.85|14091.84|14091.84|14079.26|14079.26|0
1716302700000|2024-05-21 14:45:00|14082.46|14082.46|14063.42|14063.42|14084.27|14084.27|14063.42|14063.42|0
1716303000000|2024-05-21 14:50:00|14062.61|14062.61|14048.26|14048.26|14062.61|14062.61|14046.72|14046.72|0
1716303300000|2024-05-21 14:55:00|14047.53|14047.53|14043.84|14043.84|14048.76|14048.76|14040.5|14040.5|0
1716303600000|2024-05-21 15:00:00|14042.94|14042.94|14051.83|14051.83|14053.42|14053.42|14041.52|14041.52|0
1716303900000|2024-05-21 15:05:00|14051.09|14051.09|14066.1|14066.1|14066.1|14066.1|14051.09|14051.09|0
1716304200000|2024-05-21 15:10:00|14068.8|14068.8|14089.28|14089.28|14091.68|14091.68|14068.8|14068.8|0
1716304500000|2024-05-21 15:15:00|14090.09|14090.09|14081.08|14081.08|14095.64|14095.64|14079.46|14079.46|0
1716304800000|2024-05-21 15:20:00|14080.17|14080.17|14089.14|14089.14|14089.14|14089.14|14080.17|14080.17|0
1716305100000|2024-05-21 15:25:00|14089.87|14089.87|14082.94|14082.94|14090.68|14090.68|14080.53|14080.53|0
1716362100000|2024-05-22 07:15:00|13897.67|13897.67|13932.7|13932.7|13937.55|13937.55|13896.94|13896.94|0
1716362400000|2024-05-22 07:20:00|13934.17|13934.17|13958.59|13958.59|13959.93|13959.93|13934.17|13934.17|0
1716362700000|2024-05-22 07:25:00|13956.46|13956.46|13935.98|13935.98|13959.76|13959.76|13935.98|13935.98|0
1716363000000|2024-05-22 07:30:00|13934.52|13934.52|13914.95|13914.95|13934.52|13934.52|13914.95|13914.95|0
1716363300000|2024-05-22 07:35:00|13914.14|13914.14|13909.45|13909.45|13914.14|13914.14|13904.64|13904.64|0
1716363600000|2024-05-22 07:40:00|13911.65|13911.65|13930.82|13930.82|13930.82|13930.82|13911.65|13911.65|0
1716363900000|2024-05-22 07:45:00|13932.05|13932.05|13931.23|13931.23|13939.36|13939.36|13929.92|13929.92|0
1716364200000|2024-05-22 07:50:00|13931.97|13931.97|13922.26|13922.26|13934.9|13934.9|13922.26|13922.26|0
1716364500000|2024-05-22 07:55:00|13921.64|13921.64|13888.76|13888.76|13921.64|13921.64|13888.76|13888.76|0
1716364800000|2024-05-22 08:00:00|13886.36|13886.36|13867.34|13867.34|13892.58|13892.58|13866.95|13866.95|0
1716365100000|2024-05-22 08:05:00|13869.57|13869.57|13874.97|13874.97|13875.87|13875.87|13868.46|13868.46|0
1716365400000|2024-05-22 08:10:00|13873.51|13873.51|13875.45|13875.45|13875.45|13875.45|13870.64|13870.64|0
1716365700000|2024-05-22 08:15:00|13876.79|13876.79|13870.93|13870.93|13877.02|13877.02|13866.36|13866.36|0
1716366000000|2024-05-22 08:20:00|13868.52|13868.52|13875.37|13875.37|13875.37|13875.37|13868.52|13868.52|0
1716366300000|2024-05-22 08:25:00|13872.96|13872.96|13876.51|13876.51|13876.51|13876.51|13871.15|13871.15|0
1716366600000|2024-05-22 08:30:00|13874.11|13874.11|13875.2|13875.2|13880.05|13880.05|13873.34|13873.34|0
1716366900000|2024-05-22 08:35:00|13873.01|13873.01|13876.77|13876.77|13876.77|13876.77|13870.3|13870.3|0
1716367200000|2024-05-22 08:40:00|13875.66|13875.66|13869.54|13869.54|13875.66|13875.66|13867.74|13867.74|0
1716367500000|2024-05-22 08:45:00|13867.74|13867.74|13862.06|13862.06|13867.74|13867.74|13850.34|13850.34|0
1716367800000|2024-05-22 08:50:00|13863.17|13863.17|13856.26|13856.26|13864.74|13864.74|13856.26|13856.26|0
1716368100000|2024-05-22 08:55:00|13857.16|13857.16|13859.95|13859.95|13859.95|13859.95|13856.04|13856.04|0
1716368400000|2024-05-22 09:00:00|13856.64|13856.64|13850.39|13850.39|13856.87|13856.87|13849.66|13849.66|0
1716368700000|2024-05-22 09:05:00|13851.2|13851.2|13857.35|13857.35|13857.35|13857.35|13850.62|13850.62|0
1716369000000|2024-05-22 09:10:00|13856.54|13856.54|13850.04|13850.04|13857.35|13857.35|13850.04|13850.04|0
1716369300000|2024-05-22 09:15:00|13849.14|13849.14|13843.49|13843.49|13849.14|13849.14|13841.48|13841.48|0
1716369600000|2024-05-22 09:20:00|13844.61|13844.61|13842.12|13842.12|13851.58|13851.58|13842.12|13842.12|0
1716369900000|2024-05-22 09:25:00|13839.72|13839.72|13845.78|13845.78|13847.13|13847.13|13838.98|13838.98|0
1716370200000|2024-05-22 09:30:00|13846.47|13846.47|13856.79|13856.79|13859.19|13859.19|13846.47|13846.47|0
1716370500000|2024-05-22 09:35:00|13858.4|13858.4|13861.25|13861.25|13861.25|13861.25|13856.44|13856.44|0
1716370800000|2024-05-22 09:40:00|13859.66|13859.66|13867.99|13867.99|13868.19|13868.19|13859.66|13859.66|0
1716371100000|2024-05-22 09:45:00|13868.8|13868.8|13862.4|13862.4|13868.8|13868.8|13861.59|13861.59|0
1716371400000|2024-05-22 09:50:00|13860.17|13860.17|13855.88|13855.88|13867.08|13867.08|13853.99|13853.99|0
1716371700000|2024-05-22 09:55:00|13855.14|13855.14|13864.51|13864.51|13864.51|13864.51|13855.14|13855.14|0
1716372000000|2024-05-22 10:00:00|13863.7|13863.7|13868.34|13868.34|13869.93|13869.93|13861.21|13861.21|0
1716372300000|2024-05-22 10:05:00|13869.15|13869.15|13866.39|13866.39|13872.23|13872.23|13864.67|13864.67|0
1716372600000|2024-05-22 10:10:00|13864.8|13864.8|13877.06|13877.06|13877.06|13877.06|13864.8|13864.8|0
1716372900000|2024-05-22 10:15:00|13878.65|13878.65|13884.39|13884.39|13885.01|13885.01|13878.65|13878.65|0
1716373200000|2024-05-22 10:20:00|13883.59|13883.59|13889.73|13889.73|13889.73|13889.73|13883.59|13883.59|0
1716373500000|2024-05-22 10:25:00|13888.14|13888.14|13876.99|13876.99|13888.14|13888.14|13876.99|13876.99|0
1716373800000|2024-05-22 10:30:00|13875.4|13875.4|13874.26|13874.26|13883.46|13883.46|13872.79|13872.79|0
1716374100000|2024-05-22 10:35:00|13872.64|13872.64|13858.41|13858.41|13872.64|13872.64|13855.99|13855.99|0
1716374400000|2024-05-22 10:40:00|13859.22|13859.22|13845.01|13845.01|13859.22|13859.22|13845.01|13845.01|0
1716374700000|2024-05-22 10:45:00|13844.21|13844.21|13843.76|13843.76|13846.86|13846.86|13843.4|13843.4|0
1716375000000|2024-05-22 10:50:00|13843.07|13843.07|13840.4|13840.4|13843.07|13843.07|13840.4|13840.4|0
1716375300000|2024-05-22 10:55:00|13838.39|13838.39|13835.66|13835.66|13838.39|13838.39|13832.52|13832.52|0
1716375600000|2024-05-22 11:00:00|13834.85|13834.85|13829.43|13829.43|13834.85|13834.85|13828.63|13828.63|0
1716375900000|2024-05-22 11:05:00|13831.02|13831.02|13828.92|13828.92|13833.47|13833.47|13828.92|13828.92|0
1716376200000|2024-05-22 11:10:00|13826.22|13826.22|13828.32|13828.32|13828.44|13828.44|13825.49|13825.49|0
1716376500000|2024-05-22 11:15:00|13830.13|13830.13|13839.16|13839.16|13843.58|13843.58|13830.13|13830.13|0
1716376800000|2024-05-22 11:20:00|13838.35|13838.35|13840.7|13840.7|13840.7|13840.7|13838.35|13838.35|0
1716377100000|2024-05-22 11:25:00|13839.96|13839.96|13845.21|13845.21|13845.21|13845.21|13837.16|13837.16|0
1716377400000|2024-05-22 11:30:00|13844.48|13844.48|13846.02|13846.02|13846.02|13846.02|13842.77|13842.77|0
1716377700000|2024-05-22 11:35:00|13843.74|13843.74|13834.82|13834.82|13845.21|13845.21|13834.82|13834.82|0
1716378000000|2024-05-22 11:40:00|13834.6|13834.6|13831.2|13831.2|13838.6|13838.6|13831.2|13831.2|0
1716378300000|2024-05-22 11:45:00|13832.1|13832.1|13832.83|13832.83|13832.83|13832.83|13832.1|13832.1|0
1716378600000|2024-05-22 11:50:00|13833.64|13833.64|13835.26|13835.26|13835.26|13835.26|13832.91|13832.91|0
1716378900000|2024-05-22 11:55:00|13833.67|13833.67|13827.86|13827.86|13833.67|13833.67|13826.24|13826.24|0
1716379200000|2024-05-22 12:00:00|13828.76|13828.76|13840.06|13840.06|13840.06|13840.06|13828.76|13828.76|0
1716379500000|2024-05-22 12:05:00|13841.52|13841.52|13835.98|13835.98|13842.33|13842.33|13833.54|13833.54|0
1716379800000|2024-05-22 12:10:00|13835.18|13835.18|13825.58|13825.58|13835.18|13835.18|13825.58|13825.58|0
1716380100000|2024-05-22 12:15:00|13826.48|13826.48|13832.34|13832.34|13833.08|13833.08|13826.48|13826.48|0
1716380400000|2024-05-22 12:20:00|13833.93|13833.93|13836.33|13836.33|13836.33|13836.33|13833.93|13833.93|0
1716380700000|2024-05-22 12:25:00|13835.6|13835.6|13826.7|13826.7|13839.59|13839.59|13825.16|13825.16|0
1716381000000|2024-05-22 12:30:00|13825.24|13825.24|13811.1|13811.1|13825.97|13825.97|13811.1|13811.1|0
1716381300000|2024-05-22 12:35:00|13810.2|13810.2|13811.74|13811.74|13812.47|13812.47|13810.2|13810.2|0
1716381600000|2024-05-22 12:40:00|13810.93|13810.93|13809.63|13809.63|13811.21|13811.21|13809.4|13809.4|0
1716381900000|2024-05-22 12:45:00|13808.9|13808.9|13806.99|13806.99|13808.9|13808.9|13804.45|13804.45|0
1716382200000|2024-05-22 12:50:00|13806.26|13806.26|13817.75|13817.75|13824.73|13824.73|13806.26|13806.26|0
1716382500000|2024-05-22 12:55:00|13814.08|13814.08|13807.86|13807.86|13814.08|13814.08|13807.86|13807.86|0
1716382800000|2024-05-22 13:00:00|13806.24|13806.24|13807.63|13807.63|13807.86|13807.86|13806.24|13806.24|0
1716383100000|2024-05-22 13:05:00|13806.16|13806.16|13840.72|13840.72|13842.29|13842.29|13806.16|13806.16|0
1716383400000|2024-05-22 13:10:00|13838.92|13838.92|13840.64|13840.64|13840.64|13840.64|13835.83|13835.83|0
1716383700000|2024-05-22 13:15:00|13841.45|13841.45|13843.18|13843.18|13843.18|13843.18|13838.23|13838.23|0
1716384000000|2024-05-22 13:20:00|13841.38|13841.38|13840.65|13840.65|13841.38|13841.38|13840.65|13840.65|0
1716384300000|2024-05-22 13:25:00|13842.24|13842.24|13851.99|13851.99|13851.99|13851.99|13842.24|13842.24|0
1716384600000|2024-05-22 13:30:00|13852.79|13852.79|13855.75|13855.75|13858.03|13858.03|13852.79|13852.79|0
1716384900000|2024-05-22 13:35:00|13856.65|13856.65|13845.42|13845.42|13856.65|13856.65|13842.9|13842.9|0
1716385200000|2024-05-22 13:40:00|13844.61|13844.61|13852.68|13852.68|13852.68|13852.68|13844.61|13844.61|0
1716385500000|2024-05-22 13:45:00|13853.41|13853.41|13848.28|13848.28|13855.23|13855.23|13846.69|13846.69|0
1716385800000|2024-05-22 13:50:00|13849.18|13849.18|13849.89|13849.89|13860.09|13860.09|13848.88|13848.88|0
1716386100000|2024-05-22 13:55:00|13847.69|13847.69|13838.84|13838.84|13849.31|13849.31|13837.3|13837.3|0
1716386400000|2024-05-22 14:00:00|13838.61|13838.61|13840.73|13840.73|13843|13843|13838.61|13838.61|0
1716386700000|2024-05-22 14:05:00|13836.56|13836.56|13826.22|13826.22|13836.56|13836.56|13823.3|13823.3|0
1716387000000|2024-05-22 14:10:00|13826.95|13826.95|13809.97|13809.97|13828.21|13828.21|13809.97|13809.97|0
1716387300000|2024-05-22 14:15:00|13808.39|13808.39|13799.98|13799.98|13811.07|13811.07|13799.98|13799.98|0
1716387600000|2024-05-22 14:20:00|13802.91|13802.91|13786.68|13786.68|13809.91|13809.91|13785.9|13785.9|0
1716387900000|2024-05-22 14:25:00|13785.87|13785.87|13765.44|13765.44|13785.87|13785.87|13765.44|13765.44|0
1716388200000|2024-05-22 14:30:00|13766.06|13766.06|13772.51|13772.51|13774.95|13774.95|13766.06|13766.06|0
1716388500000|2024-05-22 14:35:00|13773.77|13773.77|13756.93|13756.93|13773.77|13773.77|13756.93|13756.93|0
1716388800000|2024-05-22 14:40:00|13756.2|13756.2|13724.02|13724.02|13756.2|13756.2|13724.02|13724.02|0
1716389100000|2024-05-22 14:45:00|13721.62|13721.62|13736.65|13736.65|13739.76|13739.76|13721.62|13721.62|0
1716389400000|2024-05-22 14:50:00|13735.06|13735.06|13772.31|13772.31|13772.31|13772.31|13734.37|13734.37|0
1716389700000|2024-05-22 14:55:00|13773.9|13773.9|13798.4|13798.4|13798.4|13798.4|13773.9|13773.9|0
1716390000000|2024-05-22 15:00:00|13800.48|13800.48|13812.18|13812.18|13812.18|13812.18|13800.03|13800.03|0
1716390300000|2024-05-22 15:05:00|13815.52|13815.52|13832.36|13832.36|13840.38|13840.38|13815.52|13815.52|0
1716390600000|2024-05-22 15:10:00|13833.17|13833.17|13842.57|13842.57|13842.57|13842.57|13830.74|13830.74|0
1716390900000|2024-05-22 15:15:00|13844.03|13844.03|13862.87|13862.87|13866.01|13866.01|13839.58|13839.58|0
1716391200000|2024-05-22 15:20:00|13863.61|13863.61|13898.12|13898.12|13901.58|13901.58|13860.44|13860.44|0
1716391500000|2024-05-22 15:25:00|13897|13897|13910.29|13910.29|13915|13915|13893.26|13893.26|0
1716448500000|2024-05-23 07:15:00|13793.85|13793.85|13829.4|13829.4|13830.18|13830.18|13793.85|13793.85|0
1716448800000|2024-05-23 07:20:00|13831.6|13831.6|13830.23|13830.23|13833.29|13833.29|13827.94|13827.94|0
1716449100000|2024-05-23 07:25:00|13828.76|13828.76|13832.92|13832.92|13832.92|13832.92|13827.15|13827.15|0
1716449400000|2024-05-23 07:30:00|13831.56|13831.56|13819.09|13819.09|13831.56|13831.56|13812.06|13812.06|0
1716449700000|2024-05-23 07:35:00|13819.83|13819.83|13815.75|13815.75|13820.56|13820.56|13812.65|13812.65|0
1716450000000|2024-05-23 07:40:00|13816.48|13816.48|13817.06|13817.06|13820.07|13820.07|13816.03|13816.03|0
1716450300000|2024-05-23 07:45:00|13818.53|13818.53|13823.35|13823.35|13823.35|13823.35|13805.63|13805.63|0
1716450600000|2024-05-23 07:50:00|13830.09|13830.09|13854.22|13854.22|13854.22|13854.22|13829.36|13829.36|0
1716450900000|2024-05-23 07:55:00|13854.95|13854.95|13860.74|13860.74|13862.85|13862.85|13854.95|13854.95|0
1716451200000|2024-05-23 08:00:00|13861.97|13861.97|13874.4|13874.4|13875.18|13875.18|13861.97|13861.97|0
1716451500000|2024-05-23 08:05:00|13872|13872|13849.26|13849.26|13872|13872|13849.26|13849.26|0
1716451800000|2024-05-23 08:10:00|13848.81|13848.81|13855.56|13855.56|13867.22|13867.22|13838.72|13838.72|0
1716452100000|2024-05-23 08:15:00|13852.38|13852.38|13841.93|13841.93|13853.3|13853.3|13834.8|13834.8|0
1716452400000|2024-05-23 08:20:00|13841.2|13841.2|13840.74|13840.74|13842.8|13842.8|13840.39|13840.39|0
1716452700000|2024-05-23 08:25:00|13841.65|13841.65|13829.13|13829.13|13841.65|13841.65|13824.43|13824.43|0
1716453000000|2024-05-23 08:30:00|13833.28|13833.28|13840.03|13840.03|13840.71|13840.71|13833.28|13833.28|0
1716453300000|2024-05-23 08:35:00|13838.22|13838.22|13837.84|13837.84|13840.25|13840.25|13837.84|13837.84|0
1716453600000|2024-05-23 08:40:00|13838.29|13838.29|13867.75|13867.75|13867.75|13867.75|13838.29|13838.29|0
1716453900000|2024-05-23 08:45:00|13868.48|13868.48|13874.49|13874.49|13874.49|13874.49|13868.48|13868.48|0
1716454200000|2024-05-23 08:50:00|13876.11|13876.11|13879.92|13879.92|13883.71|13883.71|13875.65|13875.65|0
1716454500000|2024-05-23 08:55:00|13877.51|13877.51|13890.64|13890.64|13892.43|13892.43|13877.51|13877.51|0
1716454800000|2024-05-23 09:00:00|13892.84|13892.84|13915.01|13915.01|13919.09|13919.09|13889.01|13889.01|0
1716455100000|2024-05-23 09:05:00|13913.42|13913.42|13936.3|13936.3|13937.2|13937.2|13913.42|13913.42|0
1716455400000|2024-05-23 09:10:00|13941.8|13941.8|13954.51|13954.51|13954.51|13954.51|13941.8|13941.8|0
1716455700000|2024-05-23 09:15:00|13955.32|13955.32|13945.65|13945.65|13955.32|13955.32|13941.53|13941.53|0
1716456000000|2024-05-23 09:20:00|13946.27|13946.27|13958.15|13958.15|13966.01|13966.01|13946.27|13946.27|0
1716456300000|2024-05-23 09:25:00|13956.68|13956.68|13983.93|13983.93|13983.93|13983.93|13954.99|13954.99|0
1716456600000|2024-05-23 09:30:00|13983.12|13983.12|13993.59|13993.59|13995.56|13995.56|13979.81|13979.81|0
1716456900000|2024-05-23 09:35:00|13992.79|13992.79|13994.98|13994.98|13994.98|13994.98|13992.05|13992.05|0
1716457200000|2024-05-23 09:40:00|13995.79|13995.79|14000.59|14000.59|14003.73|14003.73|13995.79|13995.79|0
1716457500000|2024-05-23 09:45:00|13999.69|13999.69|14001.72|14001.72|14001.72|14001.72|13995.69|13995.69|0
1716457800000|2024-05-23 09:50:00|14000.1|14000.1|13992.26|13992.26|14000.1|14000.1|13991.53|13991.53|0
1716458100000|2024-05-23 09:55:00|13993.85|13993.85|14027.17|14027.17|14027.75|14027.75|13993.85|13993.85|0
1716458400000|2024-05-23 10:00:00|14028.08|14028.08|14049.27|14049.27|14049.27|14049.27|14028.08|14028.08|0
1716458700000|2024-05-23 10:05:00|14051.07|14051.07|14050.34|14050.34|14053.35|14053.35|14050.34|14050.34|0
1716459000000|2024-05-23 10:10:00|14047.93|14047.93|14050.12|14050.12|14050.12|14050.12|14044.2|14044.2|0
1716459300000|2024-05-23 10:15:00|14049.22|14049.22|14053.77|14053.77|14058.54|14058.54|14049.22|14049.22|0
1716459600000|2024-05-23 10:20:00|14052.87|14052.87|14059.4|14059.4|14059.47|14059.47|14050.59|14050.59|0
1716459900000|2024-05-23 10:25:00|14061.2|14061.2|14053.75|14053.75|14061.2|14061.2|14050.67|14050.67|0
1716460200000|2024-05-23 10:30:00|14054.56|14054.56|14079.63|14079.63|14081.09|14081.09|14050.87|14050.87|0
1716460500000|2024-05-23 10:35:00|14081.43|14081.43|14088.83|14088.83|14089.57|14089.57|14080.53|14080.53|0
1716460800000|2024-05-23 10:40:00|14091.03|14091.03|14108.46|14108.46|14114.82|14114.82|14089.57|14089.57|0
1716461100000|2024-05-23 10:45:00|14110.31|14110.31|14123.63|14123.63|14125.95|14125.95|14108.84|14108.84|0
1716461400000|2024-05-23 10:50:00|14124.53|14124.53|14114.81|14114.81|14125.85|14125.85|14114.81|14114.81|0
1716461700000|2024-05-23 10:55:00|14113.9|14113.9|14105.91|14105.91|14113.9|14113.9|14103.5|14103.5|0
1716462000000|2024-05-23 11:00:00|14104.32|14104.32|14093.72|14093.72|14104.32|14104.32|14090.66|14090.66|0
1716462300000|2024-05-23 11:05:00|14094.53|14094.53|14093.41|14093.41|14096.14|14096.14|14082.46|14082.46|0
1716462600000|2024-05-23 11:10:00|14091.61|14091.61|14075.03|14075.03|14094.66|14094.66|14071.51|14071.51|0
1716462900000|2024-05-23 11:15:00|14075.76|14075.76|14082.78|14082.78|14084.32|14084.32|14075.76|14075.76|0
1716463200000|2024-05-23 11:20:00|14082.33|14082.33|14093.45|14093.45|14093.45|14093.45|14082.33|14082.33|0
1716463500000|2024-05-23 11:25:00|14095.67|14095.67|14105.44|14105.44|14106.04|14106.04|14095.67|14095.67|0
1716463800000|2024-05-23 11:30:00|14108.15|14108.15|14104.49|14104.49|14113.02|14113.02|14102.3|14102.3|0
1716464100000|2024-05-23 11:35:00|14098.93|14098.93|14094.41|14094.41|14098.93|14098.93|14092.87|14092.87|0
1716464400000|2024-05-23 11:40:00|14096.26|14096.26|14101.97|14101.97|14101.97|14101.97|14096.26|14096.26|0
1716464700000|2024-05-23 11:45:00|14097.32|14097.32|14087.46|14087.46|14097.32|14097.32|14087.46|14087.46|0
1716465000000|2024-05-23 11:50:00|14086.65|14086.65|14071.22|14071.22|14086.65|14086.65|14071.22|14071.22|0
1716465300000|2024-05-23 11:55:00|14067.52|14067.52|14059.13|14059.13|14067.52|14067.52|14059.13|14059.13|0
1716465600000|2024-05-23 12:00:00|14058.67|14058.67|14053.87|14053.87|14058.84|14058.84|14053.87|14053.87|0
1716465900000|2024-05-23 12:05:00|14051.67|14051.67|14048.26|14048.26|14051.67|14051.67|14045.96|14045.96|0
1716466200000|2024-05-23 12:10:00|14049.07|14049.07|14082.09|14082.09|14082.09|14082.09|14048.26|14048.26|0
1716466500000|2024-05-23 12:15:00|14083.21|14083.21|14106.42|14106.42|14106.42|14106.42|14079.33|14079.33|0
1716466800000|2024-05-23 12:20:00|14105.69|14105.69|14097.02|14097.02|14106.59|14106.59|14097.02|14097.02|0
1716467100000|2024-05-23 12:25:00|14098.49|14098.49|14058.17|14058.17|14118.13|14118.13|14058.17|14058.17|0
1716467400000|2024-05-23 12:30:00|14053.55|14053.55|14086.48|14086.48|14088.88|14088.88|14050.32|14050.32|0
1716467700000|2024-05-23 12:35:00|14084.05|14084.05|14072.2|14072.2|14084.28|14084.28|14072.2|14072.2|0
1716468000000|2024-05-23 12:40:00|14072.93|14072.93|14074.97|14074.97|14087.8|14087.8|14072.93|14072.93|0
1716468300000|2024-05-23 12:45:00|14076.44|14076.44|14084.21|14084.21|14084.21|14084.21|14076.44|14076.44|0
1716468600000|2024-05-23 12:50:00|14084.94|14084.94|14101.62|14101.62|14101.62|14101.62|14083.31|14083.31|0
1716468900000|2024-05-23 12:55:00|14102.85|14102.85|14094.19|14094.19|14109.37|14109.37|14093.45|14093.45|0
1716469200000|2024-05-23 13:00:00|14094.99|14094.99|14086.17|14086.17|14094.99|14094.99|14086.17|14086.17|0
1716469500000|2024-05-23 13:05:00|14086.98|14086.98|14081.4|14081.4|14087.79|14087.79|14081.4|14081.4|0
1716469800000|2024-05-23 13:10:00|14080.72|14080.72|14083.93|14083.93|14086.2|14086.2|14080.72|14080.72|0
1716470100000|2024-05-23 13:15:00|14083.2|14083.2|14074.45|14074.45|14084|14084|14074.45|14074.45|0
1716470400000|2024-05-23 13:20:00|14073.55|14073.55|14079.14|14079.14|14079.14|14079.14|14072.08|14072.08|0
1716470700000|2024-05-23 13:25:00|14080.73|14080.73|14096.6|14096.6|14096.68|14096.68|14080.73|14080.73|0
1716471000000|2024-05-23 13:30:00|14097.22|14097.22|14088.85|14088.85|14097.95|14097.95|14081.15|14081.15|0
1716471300000|2024-05-23 13:35:00|14087.95|14087.95|14062.46|14062.46|14087.95|14087.95|14061.66|14061.66|0
1716471600000|2024-05-23 13:40:00|14061.73|14061.73|14069.41|14069.41|14069.41|14069.41|14054.61|14054.61|0
1716471900000|2024-05-23 13:45:00|14068.3|14068.3|14059.07|14059.07|14068.3|14068.3|14049.18|14049.18|0
1716472200000|2024-05-23 13:50:00|14058.27|14058.27|14031.98|14031.98|14058.27|14058.27|14031|14031|0
1716472500000|2024-05-23 13:55:00|14034.38|14034.38|14035.98|14035.98|14042.63|14042.63|14018.72|14018.72|0
1716472800000|2024-05-23 14:00:00|14036.71|14036.71|14057.87|14057.87|14058.61|14058.61|14036.71|14036.71|0
1716473100000|2024-05-23 14:05:00|14058.61|14058.61|14074.17|14074.17|14075.64|14075.64|14058.61|14058.61|0
1716473400000|2024-05-23 14:10:00|14072.7|14072.7|14073.21|14073.21|14091.96|14091.96|14072.7|14072.7|0
1716473700000|2024-05-23 14:15:00|14072.48|14072.48|14074.88|14074.88|14074.88|14074.88|14069.31|14069.31|0
1716474000000|2024-05-23 14:20:00|14073.41|14073.41|14065.78|14065.78|14073.41|14073.41|14062.1|14062.1|0
1716474300000|2024-05-23 14:25:00|14065.05|14065.05|14050.82|14050.82|14065.05|14065.05|14050.82|14050.82|0
1716474600000|2024-05-23 14:30:00|14052.29|14052.29|14041.18|14041.18|14057.79|14057.79|14041.18|14041.18|0
1716474900000|2024-05-23 14:35:00|14041.41|14041.41|14037.49|14037.49|14046.1|14046.1|14037.49|14037.49|0
1716475200000|2024-05-23 14:40:00|14036.26|14036.26|14046.05|14046.05|14046.85|14046.85|14035.6|14035.6|0
1716475500000|2024-05-23 14:45:00|14045.14|14045.14|14030.78|14030.78|14045.14|14045.14|14030.78|14030.78|0
1716475800000|2024-05-23 14:50:00|14030.05|14030.05|14017.92|14017.92|14030.78|14030.78|14017.47|14017.47|0
1716476100000|2024-05-23 14:55:00|14015.51|14015.51|14025.6|14025.6|14025.6|14025.6|14015.51|14015.51|0
1716476400000|2024-05-23 15:00:00|14026.41|14026.41|14051.71|14051.71|14058.53|14058.53|14022.81|14022.81|0
1716476700000|2024-05-23 15:05:00|14050.6|14050.6|14061.78|14061.78|14062.51|14062.51|14046.27|14046.27|0
1716477000000|2024-05-23 15:10:00|14060.88|14060.88|14042.14|14042.14|14060.88|14060.88|14042.14|14042.14|0
1716477300000|2024-05-23 15:15:00|14041.41|14041.41|14060.18|14060.18|14060.18|14060.18|14041.41|14041.41|0
1716477600000|2024-05-23 15:20:00|14059.28|14059.28|14043.48|14043.48|14060.02|14060.02|14042.67|14042.67|0
1716477900000|2024-05-23 15:25:00|14044.71|14044.71|14032.95|14032.95|14050.46|14050.46|14032.95|14032.95|0
1716534900000|2024-05-24 07:15:00|13981.93|13981.93|13965.15|13965.15|13981.93|13981.93|13965.15|13965.15|0
1716535200000|2024-05-24 07:20:00|13963.53|13963.53|13968.34|13968.34|13969.8|13969.8|13961.33|13961.33|0
1716535500000|2024-05-24 07:25:00|13967.44|13967.44|13965.32|13965.32|13968.45|13968.45|13962.1|13962.1|0
1716535800000|2024-05-24 07:30:00|13964.41|13964.41|13981.19|13981.19|13981.92|13981.92|13964.41|13964.41|0
1716536100000|2024-05-24 07:35:00|13982|13982|13970.17|13970.17|13983.61|13983.61|13969.82|13969.82|0
1716536400000|2024-05-24 07:40:00|13971.64|13971.64|13969.44|13969.44|13972.37|13972.37|13969.44|13969.44|0
1716536700000|2024-05-24 07:45:00|13974.25|13974.25|13986.5|13986.5|13986.5|13986.5|13973.47|13973.47|0
1716537000000|2024-05-24 07:50:00|13987.3|13987.3|13979.49|13979.49|13989.11|13989.11|13979.49|13979.49|0
1716537300000|2024-05-24 07:55:00|13978.76|13978.76|13987.44|13987.44|13989.06|13989.06|13978.76|13978.76|0
1716537600000|2024-05-24 08:00:00|13986.63|13986.63|13999.78|13999.78|14001.79|14001.79|13986.63|13986.63|0
1716537900000|2024-05-24 08:05:00|14000.51|14000.51|14014.77|14014.77|14014.77|14014.77|14000.51|14000.51|0
1716538200000|2024-05-24 08:10:00|14016.24|14016.24|14012.4|14012.4|14016.24|14016.24|14011.36|14011.36|0
1716538500000|2024-05-24 08:15:00|14013.21|14013.21|14007.93|14007.93|14017.05|14017.05|14007.93|14007.93|0
1716538800000|2024-05-24 08:20:00|14009.39|14009.39|14009.91|14009.91|14010.2|14010.2|14003.98|14003.98|0
1716539100000|2024-05-24 08:25:00|14009.1|14009.1|14008.37|14008.37|14010.71|14010.71|14008.37|14008.37|0
1716539400000|2024-05-24 08:30:00|14011.54|14011.54|14029.6|14029.6|14035.35|14035.35|14011.54|14011.54|0
1716539700000|2024-05-24 08:35:00|14027.23|14027.23|14025.75|14025.75|14027.23|14027.23|14015.65|14015.65|0
1716540000000|2024-05-24 08:40:00|14027.95|14027.95|14048.53|14048.53|14050.07|14050.07|14027.95|14027.95|0
1716540300000|2024-05-24 08:45:00|14049.34|14049.34|14057.35|14057.35|14059.02|14059.02|14049.34|14049.34|0
1716540600000|2024-05-24 08:50:00|14056.61|14056.61|14055.13|14055.13|14056.61|14056.61|14049.98|14049.98|0
1716540900000|2024-05-24 08:55:00|14051.79|14051.79|14055.78|14055.78|14057.25|14057.25|14050.25|14050.25|0
1716541200000|2024-05-24 09:00:00|14053.98|14053.98|14053.34|14053.34|14054.88|14054.88|14053.34|14053.34|0
1716541500000|2024-05-24 09:05:00|14050.94|14050.94|14050.49|14050.49|14052.43|14052.43|14047.25|14047.25|0
1716541800000|2024-05-24 09:10:00|14049.68|14049.68|14046.44|14046.44|14049.68|14049.68|14044.19|14044.19|0
1716542100000|2024-05-24 09:15:00|14044.85|14044.85|14045.76|14045.76|14049.6|14049.6|14044.17|14044.17|0
1716542400000|2024-05-24 09:20:00|14047.38|14047.38|14037.54|14037.54|14048.19|14048.19|14035.83|14035.83|0
1716542700000|2024-05-24 09:25:00|14036.73|14036.73|14026.64|14026.64|14036.73|14036.73|14026.64|14026.64|0
1716543000000|2024-05-24 09:30:00|14024.44|14024.44|14021.89|14021.89|14024.44|14024.44|14020.42|14020.42|0
1716543300000|2024-05-24 09:35:00|14021.15|14021.15|14009.27|14009.27|14021.15|14021.15|14008.36|14008.36|0
1716543600000|2024-05-24 09:40:00|14010|14010|14013.15|14013.15|14013.15|14013.15|14010|14010|0
1716543900000|2024-05-24 09:45:00|14010.73|14010.73|14019.36|14019.36|14020.26|14020.26|14010.73|14010.73|0
1716544200000|2024-05-24 09:50:00|14020.26|14020.26|14040.4|14040.4|14042.02|14042.02|14020.26|14020.26|0
1716544500000|2024-05-24 09:55:00|14040.63|14040.63|14044|14044|14044|14044|14037.92|14037.92|0
1716544800000|2024-05-24 10:00:00|14043.19|14043.19|14044.29|14044.29|14044.29|14044.29|14040.98|14040.98|0
1716545100000|2024-05-24 10:05:00|14043.56|14043.56|14051.55|14051.55|14055.68|14055.68|14043.56|14043.56|0
1716545400000|2024-05-24 10:10:00|14049.93|14049.93|14036.93|14036.93|14049.93|14049.93|14036.93|14036.93|0
1716545700000|2024-05-24 10:15:00|14036.7|14036.7|14036.82|14036.82|14039.34|14039.34|14035.92|14035.92|0
1716546000000|2024-05-24 10:20:00|14037.72|14037.72|14038.1|14038.1|14039.36|14039.36|14036.99|14036.99|0
1716546300000|2024-05-24 10:25:00|14037.37|14037.37|14036.51|14036.51|14038.1|14038.1|14036.51|14036.51|0
1716546600000|2024-05-24 10:30:00|14037.32|14037.32|14036.09|14036.09|14037.32|14037.32|14036.09|14036.09|0
1716546900000|2024-05-24 10:35:00|14033.69|14033.69|14034.9|14034.9|14036.09|14036.09|14033.69|14033.69|0
1716547200000|2024-05-24 10:40:00|14027.01|14027.01|14021.77|14021.77|14027.01|14027.01|14021.77|14021.77|0
1716547500000|2024-05-24 10:45:00|14024.04|14024.04|14026.62|14026.62|14028.16|14028.16|14024.04|14024.04|0
1716547800000|2024-05-24 10:50:00|14027.43|14027.43|14026.64|14026.64|14029.62|14029.62|14025.83|14025.83|0
1716548100000|2024-05-24 10:55:00|14027.37|14027.37|14033.99|14033.99|14033.99|14033.99|14027.37|14027.37|0
1716548400000|2024-05-24 11:00:00|14037.16|14037.16|14039.87|14039.87|14039.87|14039.87|14037.16|14037.16|0
1716548700000|2024-05-24 11:05:00|14041.33|14041.33|14052.26|14052.26|14052.26|14052.26|14041.33|14041.33|0
1716549000000|2024-05-24 11:10:00|14051.45|14051.45|14051.45|14051.45|14051.45|14051.45|14051.45|14051.45|0
1716549300000|2024-05-24 11:15:00|14049.04|14049.04|14043|14043|14049.04|14049.04|14043|14043|0
1716549600000|2024-05-24 11:20:00|14042.27|14042.27|14046.08|14046.08|14046.08|14046.08|14041.33|14041.33|0
1716549900000|2024-05-24 11:25:00|14044.49|14044.49|14043.59|14043.59|14044.49|14044.49|14043.59|14043.59|0
1716550200000|2024-05-24 11:30:00|14042.78|14042.78|14032.18|14032.18|14042.78|14042.78|14032.18|14032.18|0
1716550500000|2024-05-24 11:35:00|14029.25|14029.25|14032.86|14032.86|14032.86|14032.86|14026.73|14026.73|0
1716550800000|2024-05-24 11:40:00|14035.27|14035.27|14035.81|14035.81|14037.67|14037.67|14035.19|14035.19|0
1716551100000|2024-05-24 11:45:00|14035.08|14035.08|14053.4|14053.4|14057.81|14057.81|14034.27|14034.27|0
1716551400000|2024-05-24 11:50:00|14054.3|14054.3|14054.67|14054.67|14055.11|14055.11|14053.4|14053.4|0
1716551700000|2024-05-24 11:55:00|14052.26|14052.26|14049.38|14049.38|14052.26|14052.26|14047.06|14047.06|0
1716552000000|2024-05-24 12:00:00|14051.79|14051.79|14054.15|14054.15|14054.15|14054.15|14051.79|14051.79|0
1716552300000|2024-05-24 12:05:00|14055.05|14055.05|14056.68|14056.68|14056.68|14056.68|14054.32|14054.32|0
1716552600000|2024-05-24 12:10:00|14055.95|14055.95|14054.56|14054.56|14056.8|14056.8|14054.56|14054.56|0
1716552900000|2024-05-24 12:15:00|14053.95|14053.95|14054.3|14054.3|14055.03|14055.03|14052.76|14052.76|0
1716553200000|2024-05-24 12:20:00|14053.49|14053.49|14053.18|14053.18|14053.49|14053.49|14043.86|14043.86|0
1716553500000|2024-05-24 12:25:00|14053.79|14053.79|14057.14|14057.14|14057.14|14057.14|14053.79|14053.79|0
1716553800000|2024-05-24 12:30:00|14058.6|14058.6|14067.81|14067.81|14067.81|14067.81|14058.6|14058.6|0
1716554100000|2024-05-24 12:35:00|14066.9|14066.9|14080.47|14080.47|14081.89|14081.89|14066.9|14066.9|0
1716554400000|2024-05-24 12:40:00|14081.7|14081.7|14101.13|14101.13|14101.13|14101.13|14081.7|14081.7|0
1716554700000|2024-05-24 12:45:00|14103.53|14103.53|14108.93|14108.93|14108.93|14108.93|14097.23|14097.23|0
1716555000000|2024-05-24 12:50:00|14111.16|14111.16|14108.82|14108.82|14113.43|14113.43|14107.92|14107.92|0
1716555300000|2024-05-24 12:55:00|14109.63|14109.63|14148.58|14148.58|14151.63|14151.63|14109.63|14109.63|0
1716555600000|2024-05-24 13:00:00|14149.48|14149.48|14155.6|14155.6|14163.66|14163.66|14149.48|14149.48|0
1716555900000|2024-05-24 13:05:00|14155.83|14155.83|14177.07|14177.07|14178.66|14178.66|14155.83|14155.83|0
1716556200000|2024-05-24 13:10:00|14179.48|14179.48|14185.29|14185.29|14188.05|14188.05|14179.48|14179.48|0
1716556500000|2024-05-24 13:15:00|14184.48|14184.48|14184.71|14184.71|14186.1|14186.1|14182.28|14182.28|0
1716556800000|2024-05-24 13:20:00|14183.9|14183.9|14176.95|14176.95|14185.7|14185.7|14174.48|14174.48|0
1716557100000|2024-05-24 13:25:00|14177.75|14177.75|14179.51|14179.51|14179.51|14179.51|14176.97|14176.97|0
1716557400000|2024-05-24 13:30:00|14179.74|14179.74|14168.74|14168.74|14182.82|14182.82|14168.74|14168.74|0
1716557700000|2024-05-24 13:35:00|14167.15|14167.15|14169.7|14169.7|14180.24|14180.24|14167.15|14167.15|0
1716558000000|2024-05-24 13:40:00|14168.58|14168.58|14158|14158|14168.58|14168.58|14158|14158|0
1716558300000|2024-05-24 13:45:00|14165.17|14165.17|14173.69|14173.69|14176.09|14176.09|14165.17|14165.17|0
1716558600000|2024-05-24 13:50:00|14172.96|14172.96|14181.64|14181.64|14181.64|14181.64|14172.96|14172.96|0
1716558900000|2024-05-24 13:55:00|14182.45|14182.45|14183.2|14183.2|14193.67|14193.67|14181.55|14181.55|0
1716559200000|2024-05-24 14:00:00|14186.13|14186.13|14218.74|14218.74|14227.58|14227.58|14186.13|14186.13|0
1716559500000|2024-05-24 14:05:00|14217.94|14217.94|14198.09|14198.09|14220.13|14220.13|14198.09|14198.09|0
1716559800000|2024-05-24 14:10:00|14198.82|14198.82|14190.96|14190.96|14201.76|14201.76|14190.23|14190.23|0
1716560100000|2024-05-24 14:15:00|14192.55|14192.55|14189.82|14189.82|14195.97|14195.97|14186.9|14186.9|0
1716560400000|2024-05-24 14:20:00|14192.92|14192.92|14213.33|14213.33|14213.33|14213.33|14192.01|14192.01|0
1716560700000|2024-05-24 14:25:00|14211.05|14211.05|14202.48|14202.48|14214.88|14214.88|14202.48|14202.48|0
1716561000000|2024-05-24 14:30:00|14200.08|14200.08|14215.89|14215.89|14215.89|14215.89|14200.08|14200.08|0
1716561300000|2024-05-24 14:35:00|14217.13|14217.13|14211.21|14211.21|14217.13|14217.13|14207.7|14207.7|0
1716561600000|2024-05-24 14:40:00|14210.4|14210.4|14187.94|14187.94|14210.4|14210.4|14187.94|14187.94|0
1716561900000|2024-05-24 14:45:00|14186.32|14186.32|14191.06|14191.06|14191.06|14191.06|14179.97|14179.97|0
1716562200000|2024-05-24 14:50:00|14191.8|14191.8|14187.29|14187.29|14194.82|14194.82|14185.82|14185.82|0
1716562500000|2024-05-24 14:55:00|14188.02|14188.02|14178.73|14178.73|14188.02|14188.02|14178.23|14178.23|0
1716562800000|2024-05-24 15:00:00|14177.14|14177.14|14176.03|14176.03|14192.01|14192.01|14176.03|14176.03|0
1716563100000|2024-05-24 15:05:00|14176.94|14176.94|14176.62|14176.62|14176.94|14176.94|14167.57|14167.57|0
1716563400000|2024-05-24 15:10:00|14178.81|14178.81|14196.52|14196.52|14197.33|14197.33|14178.81|14178.81|0
1716563700000|2024-05-24 15:15:00|14197.33|14197.33|14187.52|14187.52|14200.52|14200.52|14187.52|14187.52|0
1716564000000|2024-05-24 15:20:00|14184.82|14184.82|14190.54|14190.54|14192.11|14192.11|14184.82|14184.82|0
1716564300000|2024-05-24 15:25:00|14192.97|14192.97|14169|14169|14193.78|14193.78|14166.8|14166.8|0
1716880500000|2024-05-28 07:15:00|14125.28|14125.28|14119.44|14119.44|14125.28|14125.28|14107.34|14107.34|0
1716880800000|2024-05-28 07:20:00|14122.4|14122.4|14097.77|14097.77|14132.25|14132.25|14096.31|14096.31|0
1716881100000|2024-05-28 07:25:00|14095.58|14095.58|14109.8|14109.8|14109.8|14109.8|14089.1|14089.1|0
1716881400000|2024-05-28 07:30:00|14108.33|14108.33|14109.77|14109.77|14123.83|14123.83|14107.74|14107.74|0
1716881700000|2024-05-28 07:35:00|14106.84|14106.84|14112.28|14112.28|14112.28|14112.28|14103.3|14103.3|0
1716882000000|2024-05-28 07:40:00|14112.9|14112.9|14105.28|14105.28|14112.9|14112.9|14101.41|14101.41|0
1716882300000|2024-05-28 07:45:00|14102.7|14102.7|14101.87|14101.87|14103.99|14103.99|14097.74|14097.74|0
1716882600000|2024-05-28 07:50:00|14101.06|14101.06|14093.55|14093.55|14105.49|14105.49|14093.55|14093.55|0
1716882900000|2024-05-28 07:55:00|14091.93|14091.93|14082.5|14082.5|14099.03|14099.03|14082.5|14082.5|0
1716883200000|2024-05-28 08:00:00|14083.31|14083.31|14112.13|14112.13|14115.64|14115.64|14083.31|14083.31|0
1716883500000|2024-05-28 08:05:00|14113.03|14113.03|14110.67|14110.67|14113.03|14113.03|14108.6|14108.6|0
1716883800000|2024-05-28 08:10:00|14111.81|14111.81|14120.79|14120.79|14120.79|14120.79|14106.51|14106.51|0
1716884100000|2024-05-28 08:15:00|14123.26|14123.26|14135.09|14135.09|14137.2|14137.2|14123.26|14123.26|0
1716884400000|2024-05-28 08:20:00|14135.9|14135.9|14147.38|14147.38|14150.51|14150.51|14135.9|14135.9|0
1716884700000|2024-05-28 08:25:00|14147.83|14147.83|14165.29|14165.29|14168.59|14168.59|14146.4|14146.4|0
1716885000000|2024-05-28 08:30:00|14163.07|14163.07|14152.29|14152.29|14163.07|14163.07|14151.56|14151.56|0
1716885300000|2024-05-28 08:35:00|14153.02|14153.02|14146.69|14146.69|14153.02|14153.02|14146.69|14146.69|0
1716885600000|2024-05-28 08:40:00|14144.46|14144.46|14142.07|14142.07|14144.46|14144.46|14139.75|14139.75|0
1716885900000|2024-05-28 08:45:00|14142.8|14142.8|14140.48|14140.48|14146.04|14146.04|14139.86|14139.86|0
1716886200000|2024-05-28 08:50:00|14139.75|14139.75|14136.69|14136.69|14139.75|14139.75|14136.69|14136.69|0
1716886500000|2024-05-28 08:55:00|14138.89|14138.89|14128.95|14128.95|14140.51|14140.51|14128.95|14128.95|0
1716886800000|2024-05-28 09:00:00|14129.76|14129.76|14147.7|14147.7|14147.7|14147.7|14129.76|14129.76|0
1716887100000|2024-05-28 09:05:00|14146.8|14146.8|14147.94|14147.94|14147.94|14147.94|14139.5|14139.5|0
1716887400000|2024-05-28 09:10:00|14149.79|14149.79|14152.72|14152.72|14152.72|14152.72|14148.32|14148.32|0
1716887700000|2024-05-28 09:15:00|14153.62|14153.62|14153.29|14153.29|14158.67|14158.67|14153.29|14153.29|0
1716888000000|2024-05-28 09:20:00|14153.52|14153.52|14156.5|14156.5|14159.5|14159.5|14153.52|14153.52|0
1716888300000|2024-05-28 09:25:00|14155.81|14155.81|14149.73|14149.73|14155.81|14155.81|14137.94|14137.94|0
1716888600000|2024-05-28 09:30:00|14148.99|14148.99|14153.24|14153.24|14153.24|14153.24|14148.99|14148.99|0
1716888900000|2024-05-28 09:35:00|14148.6|14148.6|14119.43|14119.43|14148.6|14148.6|14119.43|14119.43|0
1716889200000|2024-05-28 09:40:00|14118.53|14118.53|14107.63|14107.63|14119.22|14119.22|14107.63|14107.63|0
1716889500000|2024-05-28 09:45:00|14108.53|14108.53|14101.71|14101.71|14108.75|14108.75|14101.71|14101.71|0
1716889800000|2024-05-28 09:50:00|14100.9|14100.9|14096.41|14096.41|14101.5|14101.5|14095.63|14095.63|0
1716890100000|2024-05-28 09:55:00|14094.8|14094.8|14094.4|14094.4|14096.34|14096.34|14090.11|14090.11|0
1716890400000|2024-05-28 10:00:00|14092.81|14092.81|14088.52|14088.52|14094.4|14094.4|14088.52|14088.52|0
1716890700000|2024-05-28 10:05:00|14089.25|14089.25|14073.13|14073.13|14091.01|14091.01|14069.96|14069.96|0
1716891000000|2024-05-28 10:10:00|14069.53|14069.53|14064.02|14064.02|14069.53|14069.53|14064.02|14064.02|0
1716891300000|2024-05-28 10:15:00|14064.83|14064.83|14069.83|14069.83|14072.11|14072.11|14064.1|14064.1|0
1716891600000|2024-05-28 10:20:00|14070.64|14070.64|14093.87|14093.87|14113.39|14113.39|14066.62|14066.62|0
1716891900000|2024-05-28 10:25:00|14094.68|14094.68|14093.99|14093.99|14095.58|14095.58|14093.99|14093.99|0
1716892200000|2024-05-28 10:30:00|14092.41|14092.41|14099.65|14099.65|14100.45|14100.45|14081.97|14081.97|0
1716892500000|2024-05-28 10:35:00|14106.65|14106.65|14111.87|14111.87|14111.87|14111.87|14105.84|14105.84|0
1716892800000|2024-05-28 10:40:00|14114.97|14114.97|14114.24|14114.24|14114.97|14114.97|14106.36|14106.36|0
1716893100000|2024-05-28 10:45:00|14114.97|14114.97|14108.69|14108.69|14114.97|14114.97|14108.69|14108.69|0
1716893400000|2024-05-28 10:50:00|14103.94|14103.94|14090.39|14090.39|14106.38|14106.38|14090.39|14090.39|0
1716893700000|2024-05-28 10:55:00|14087.17|14087.17|14075.58|14075.58|14087.17|14087.17|14073.09|14073.09|0
1716894000000|2024-05-28 11:00:00|14074.68|14074.68|14072.41|14072.41|14074.68|14074.68|14072.41|14072.41|0
1716894300000|2024-05-28 11:05:00|14074.21|14074.21|14077.97|14077.97|14079.77|14079.77|14074.21|14074.21|0
1716894600000|2024-05-28 11:10:00|14080.17|14080.17|14120.79|14120.79|14120.79|14120.79|14068.84|14068.84|0
1716894900000|2024-05-28 11:15:00|14119.32|14119.32|14116.88|14116.88|14119.4|14119.4|14116.88|14116.88|0
1716895200000|2024-05-28 11:20:00|14116.15|14116.15|14114.56|14114.56|14118.56|14118.56|14114.56|14114.56|0
1716895500000|2024-05-28 11:25:00|14113.75|14113.75|14107.44|14107.44|14113.75|14113.75|14106.71|14106.71|0
1716895800000|2024-05-28 11:30:00|14110.62|14110.62|14111.23|14111.23|14114.41|14114.41|14107.44|14107.44|0
1716896100000|2024-05-28 11:35:00|14113.43|14113.43|14111.28|14111.28|14114.33|14114.33|14110.54|14110.54|0
1716896400000|2024-05-28 11:40:00|14109.69|14109.69|14105.93|14105.93|14109.69|14109.69|14105.48|14105.48|0
1716896700000|2024-05-28 11:45:00|14106.84|14106.84|14116.63|14116.63|14118.21|14118.21|14106.84|14106.84|0
1716897000000|2024-05-28 11:50:00|14119.8|14119.8|14126.8|14126.8|14128.26|14128.26|14119.8|14119.8|0
1716897300000|2024-05-28 11:55:00|14124.38|14124.38|14111.38|14111.38|14124.38|14124.38|14111.38|14111.38|0
1716897600000|2024-05-28 12:00:00|14113.57|14113.57|14110.49|14110.49|14114.31|14114.31|14109.86|14109.86|0
1716897900000|2024-05-28 12:05:00|14111.22|14111.22|14115.74|14115.74|14117.33|14117.33|14111.22|14111.22|0
1716898200000|2024-05-28 12:10:00|14115|14115|14114.27|14114.27|14115|14115|14114.27|14114.27|0
1716898500000|2024-05-28 12:15:00|14115.06|14115.06|14121.52|14121.52|14122.25|14122.25|14115.06|14115.06|0
1716898800000|2024-05-28 12:20:00|14119.93|14119.93|14110.95|14110.95|14119.93|14119.93|14109.51|14109.51|0
1716899100000|2024-05-28 12:25:00|14110.22|14110.22|14111.46|14111.46|14113.35|14113.35|14110.22|14110.22|0
1716899400000|2024-05-28 12:30:00|14109.99|14109.99|14104.63|14104.63|14110.73|14110.73|14102.83|14102.83|0
1716899700000|2024-05-28 12:35:00|14111.95|14111.95|14107.15|14107.15|14111.95|14111.95|14106.34|14106.34|0
1716900000000|2024-05-28 12:40:00|14106.41|14106.41|14081.28|14081.28|14106.41|14106.41|14081.28|14081.28|0
1716900300000|2024-05-28 12:45:00|14079.66|14079.66|14067.98|14067.98|14079.66|14079.66|14059.28|14059.28|0
1716900600000|2024-05-28 12:50:00|14068.59|14068.59|14066.15|14066.15|14071.69|14071.69|14066.15|14066.15|0
1716900900000|2024-05-28 12:55:00|14063.75|14063.75|14038.32|14038.32|14063.75|14063.75|14038.32|14038.32|0
1716901200000|2024-05-28 13:00:00|14040.12|14040.12|14044.53|14044.53|14044.99|14044.99|14033.85|14033.85|0
1716901500000|2024-05-28 13:05:00|14047.86|14047.86|14047.05|14047.05|14047.86|14047.86|14047.05|14047.05|0
1716901800000|2024-05-28 13:10:00|14049.27|14049.27|14052.87|14052.87|14052.87|14052.87|14049.27|14049.27|0
1716902100000|2024-05-28 13:15:00|14055.33|14055.33|14045.84|14045.84|14057.78|14057.78|14045.84|14045.84|0
1716902400000|2024-05-28 13:20:00|14047.43|14047.43|14047.35|14047.35|14049.84|14049.84|14045.84|14045.84|0
1716902700000|2024-05-28 13:25:00|14048.08|14048.08|14049.66|14049.66|14053.74|14053.74|14047.35|14047.35|0
1716903000000|2024-05-28 13:30:00|14045.18|14045.18|14033.27|14033.27|14046.06|14046.06|14030.07|14030.07|0
1716903300000|2024-05-28 13:35:00|14032.37|14032.37|14023.52|14023.52|14040.7|14040.7|14021.98|14021.98|0
1716903600000|2024-05-28 13:40:00|14022.79|14022.79|14005.13|14005.13|14027.08|14027.08|14005.13|14005.13|0
1716903900000|2024-05-28 13:45:00|14002.93|14002.93|14000.71|14000.71|14006.87|14006.87|14000.71|14000.71|0
1716904200000|2024-05-28 13:50:00|13999.9|13999.9|14004.07|14004.07|14009.72|14009.72|13995.16|13995.16|0
1716904500000|2024-05-28 13:55:00|14002.61|14002.61|13982.09|13982.09|14002.61|14002.61|13979.59|13979.59|0
1716904800000|2024-05-28 14:00:00|13981.19|13981.19|13947.1|13947.1|13981.19|13981.19|13947.1|13947.1|0
1716905100000|2024-05-28 14:05:00|13946.37|13946.37|13915.45|13915.45|13946.37|13946.37|13915.45|13915.45|0
1716905400000|2024-05-28 14:10:00|13913.98|13913.98|13897.09|13897.09|13913.98|13913.98|13897.09|13897.09|0
1716905700000|2024-05-28 14:15:00|13897.83|13897.83|13893.06|13893.06|13900.29|13900.29|13892.33|13892.33|0
1716906000000|2024-05-28 14:20:00|13894.65|13894.65|13920.09|13920.09|13920.09|13920.09|13887.05|13887.05|0
1716906300000|2024-05-28 14:25:00|13923.53|13923.53|13922.77|13922.77|13929.91|13929.91|13921.21|13921.21|0
1716906600000|2024-05-28 14:30:00|13922.04|13922.04|13891.89|13891.89|13922.77|13922.77|13891.89|13891.89|0
1716906900000|2024-05-28 14:35:00|13890.42|13890.42|13884.99|13884.99|13891.16|13891.16|13882.55|13882.55|0
1716907200000|2024-05-28 14:40:00|13885.89|13885.89|13914.08|13914.08|13915.31|13915.31|13885.01|13885.01|0
1716907500000|2024-05-28 14:45:00|13914.89|13914.89|13929.94|13929.94|13929.94|13929.94|13913.17|13913.17|0
1716907800000|2024-05-28 14:50:00|13929.13|13929.13|13946.8|13946.8|13948.87|13948.87|13927.67|13927.67|0
1716908100000|2024-05-28 14:55:00|13948.39|13948.39|13953.73|13953.73|13957.91|13957.91|13948.39|13948.39|0
1716908400000|2024-05-28 15:00:00|13954.41|13954.41|13908.06|13908.06|13956.26|13956.26|13906.46|13906.46|0
1716908700000|2024-05-28 15:05:00|13907.32|13907.32|13899.56|13899.56|13908.06|13908.06|13899.56|13899.56|0
1716909000000|2024-05-28 15:10:00|13899.79|13899.79|13920.23|13920.23|13920.23|13920.23|13899.79|13899.79|0
1716909300000|2024-05-28 15:15:00|13920.46|13920.46|13916.02|13916.02|13922.81|13922.81|13912.23|13912.23|0
1716909600000|2024-05-28 15:20:00|13916.93|13916.93|13922|13922|13924.52|13924.52|13914.56|13914.56|0
1716909900000|2024-05-28 15:25:00|13920.41|13920.41|13928.04|13928.04|13930.08|13930.08|13919.17|13919.17|0
1716966900000|2024-05-29 07:15:00|13955.29|13955.29|13951.93|13951.93|13955.29|13955.29|13946.23|13946.23|0
1716967200000|2024-05-29 07:20:00|13949.52|13949.52|13987.28|13987.28|13987.28|13987.28|13949.52|13949.52|0
1716967500000|2024-05-29 07:25:00|13985.81|13985.81|13974.56|13974.56|13986.58|13986.58|13974.56|13974.56|0
1716967800000|2024-05-29 07:30:00|13973.66|13973.66|13950.87|13950.87|13976.98|13976.98|13945.21|13945.21|0
1716968100000|2024-05-29 07:35:00|13949.4|13949.4|13968.34|13968.34|13969.8|13969.8|13947.6|13947.6|0
1716968400000|2024-05-29 07:40:00|13965.91|13965.91|13969.1|13969.1|13973.22|13973.22|13965.01|13965.01|0
1716968700000|2024-05-29 07:45:00|13966.7|13966.7|13956.28|13956.28|13966.7|13966.7|13950.83|13950.83|0
1716969000000|2024-05-29 07:50:00|13954.01|13954.01|13949.79|13949.79|13964.31|13964.31|13949.79|13949.79|0
1716969300000|2024-05-29 07:55:00|13950.98|13950.98|13949.3|13949.3|13950.98|13950.98|13944.61|13944.61|0
1716969600000|2024-05-29 08:00:00|13950.76|13950.76|13972.39|13972.39|13973.12|13973.12|13949.22|13949.22|0
1716969900000|2024-05-29 08:05:00|13972.62|13972.62|13981.38|13981.38|13981.38|13981.38|13972.62|13972.62|0
1716970200000|2024-05-29 08:10:00|13983.58|13983.58|13982.87|13982.87|13991.82|13991.82|13982.11|13982.11|0
1716970500000|2024-05-29 08:15:00|13981.28|13981.28|13960.54|13960.54|13981.28|13981.28|13960.54|13960.54|0
1716970800000|2024-05-29 08:20:00|13960.31|13960.31|13959.22|13959.22|13961.43|13961.43|13954.45|13954.45|0
1716971100000|2024-05-29 08:25:00|13959.05|13959.05|13954.03|13954.03|13959.05|13959.05|13947.53|13947.53|0
1716971400000|2024-05-29 08:30:00|13953.13|13953.13|13965.36|13965.36|13976.42|13976.42|13953.13|13953.13|0
1716971700000|2024-05-29 08:35:00|13963.78|13963.78|13958.3|13958.3|13963.96|13963.96|13958.3|13958.3|0
1716972000000|2024-05-29 08:40:00|13959.76|13959.76|13960.14|13960.14|13962.37|13962.37|13958.14|13958.14|0
1716972300000|2024-05-29 08:45:00|13961.26|13961.26|13962.93|13962.93|13962.93|13962.93|13961.26|13961.26|0
1716972600000|2024-05-29 08:50:00|13960.53|13960.53|13954.59|13954.59|13960.53|13960.53|13954.59|13954.59|0
1716972900000|2024-05-29 08:55:00|13953.69|13953.69|13920.61|13920.61|13953.69|13953.69|13918.2|13918.2|0
1716973200000|2024-05-29 09:00:00|13919.8|13919.8|13914.26|13914.26|13920.09|13920.09|13914.26|13914.26|0
1716973500000|2024-05-29 09:05:00|13913.53|13913.53|13904.59|13904.59|13913.53|13913.53|13903.78|13903.78|0
1716973800000|2024-05-29 09:10:00|13902.97|13902.97|13888.68|13888.68|13903.55|13903.55|13888.68|13888.68|0
1716974100000|2024-05-29 09:15:00|13891.08|13891.08|13899|13899|13899|13899|13884.21|13884.21|0
1716974400000|2024-05-29 09:20:00|13902.23|13902.23|13883.78|13883.78|13903.82|13903.82|13883.78|13883.78|0
1716974700000|2024-05-29 09:25:00|13878.21|13878.21|13885.65|13885.65|13888.3|13888.3|13876.75|13876.75|0
1716975000000|2024-05-29 09:30:00|13886.55|13886.55|13898.36|13898.36|13898.36|13898.36|13886.55|13886.55|0
1716975300000|2024-05-29 09:35:00|13897.63|13897.63|13897.71|13897.71|13897.71|13897.71|13896.9|13896.9|0
1716975600000|2024-05-29 09:40:00|13898.61|13898.61|13900.89|13900.89|13900.89|13900.89|13896.21|13896.21|0
1716975900000|2024-05-29 09:45:00|13903.77|13903.77|13895.97|13895.97|13911.15|13911.15|13895.97|13895.97|0
1716976200000|2024-05-29 09:50:00|13896.7|13896.7|13896.35|13896.35|13900.69|13900.69|13896.35|13896.35|0
1716976500000|2024-05-29 09:55:00|13898.58|13898.58|13892.49|13892.49|13899.39|13899.39|13892.49|13892.49|0
1716976800000|2024-05-29 10:00:00|13891.87|13891.87|13893.61|13893.61|13897.48|13897.48|13889.61|13889.61|0
1716977100000|2024-05-29 10:05:00|13895.8|13895.8|13896.51|13896.51|13896.51|13896.51|13893.46|13893.46|0
1716977400000|2024-05-29 10:10:00|13894.92|13894.92|13895|13895|13895|13895|13888|13888|0
1716977700000|2024-05-29 10:15:00|13893.54|13893.54|13892.81|13892.81|13894.27|13894.27|13892.81|13892.81|0
1716978000000|2024-05-29 10:20:00|13893.54|13893.54|13894.32|13894.32|13894.32|13894.32|13890.36|13890.36|0
1716978300000|2024-05-29 10:25:00|13891.91|13891.91|13888.82|13888.82|13891.91|13891.91|13888.82|13888.82|0
1716978600000|2024-05-29 10:30:00|13889.72|13889.72|13887.52|13887.52|13889.72|13889.72|13882.16|13882.16|0
1716978900000|2024-05-29 10:35:00|13886.79|13886.79|13882.92|13882.92|13886.79|13886.79|13882.92|13882.92|0
1716979200000|2024-05-29 10:40:00|13882.12|13882.12|13874.16|13874.16|13882.12|13882.12|13873.93|13873.93|0
1716979500000|2024-05-29 10:45:00|13874.89|13874.89|13881.37|13881.37|13882.18|13882.18|13874.89|13874.89|0
1716979800000|2024-05-29 10:50:00|13884.3|13884.3|13890.27|13890.27|13891.02|13891.02|13884.3|13884.3|0
1716980100000|2024-05-29 10:55:00|13891.07|13891.07|13891.02|13891.02|13891.07|13891.07|13888.68|13888.68|0
1716980400000|2024-05-29 11:00:00|13891.93|13891.93|13893.32|13893.32|13893.32|13893.32|13891.12|13891.12|0
1716980700000|2024-05-29 11:05:00|13892.58|13892.58|13883.96|13883.96|13892.58|13892.58|13883.96|13883.96|0
1716981000000|2024-05-29 11:10:00|13884.69|13884.69|13892.83|13892.83|13897.17|13897.17|13884.69|13884.69|0
1716981300000|2024-05-29 11:15:00|13893.28|13893.28|13891.77|13891.77|13895.77|13895.77|13890.96|13890.96|0
1716981600000|2024-05-29 11:20:00|13888.43|13888.43|13881.75|13881.75|13888.43|13888.43|13876.2|13876.2|0
1716981900000|2024-05-29 11:25:00|13880.16|13880.16|13881.77|13881.77|13881.77|13881.77|13880.16|13880.16|0
1716982200000|2024-05-29 11:30:00|13882.51|13882.51|13887.74|13887.74|13887.74|13887.74|13882.51|13882.51|0
1716982500000|2024-05-29 11:35:00|13887.12|13887.12|13891.93|13891.93|13891.93|13891.93|13887.12|13887.12|0
1716982800000|2024-05-29 11:40:00|13891.03|13891.03|13885.16|13885.16|13893.08|13893.08|13885.16|13885.16|0
1716983100000|2024-05-29 11:45:00|13885.97|13885.97|13889.31|13889.31|13889.31|13889.31|13885.16|13885.16|0
1716983400000|2024-05-29 11:50:00|13888.51|13888.51|13885.24|13885.24|13888.51|13888.51|13884.51|13884.51|0
1716983700000|2024-05-29 11:55:00|13883.01|13883.01|13881.86|13881.86|13883.01|13883.01|13876.98|13876.98|0
1716984000000|2024-05-29 12:00:00|13880.96|13880.96|13889.59|13889.59|13891.98|13891.98|13880.96|13880.96|0
1716984300000|2024-05-29 12:05:00|13891.18|13891.18|13897.54|13897.54|13897.54|13897.54|13891.18|13891.18|0
1716984600000|2024-05-29 12:10:00|13896.8|13896.8|13893.55|13893.55|13897.71|13897.71|13891.45|13891.45|0
1716984900000|2024-05-29 12:15:00|13891.94|13891.94|13890.76|13890.76|13892.61|13892.61|13888.54|13888.54|0
1716985200000|2024-05-29 12:20:00|13888.36|13888.36|13879.66|13879.66|13889.09|13889.09|13879.66|13879.66|0
1716985500000|2024-05-29 12:25:00|13878.59|13878.59|13871.02|13871.02|13880.18|13880.18|13870.29|13870.29|0
1716985800000|2024-05-29 12:30:00|13873.22|13873.22|13869.33|13869.33|13875.54|13875.54|13869.33|13869.33|0
1716986100000|2024-05-29 12:35:00|13867.74|13867.74|13848.51|13848.51|13867.74|13867.74|13847.78|13847.78|0
1716986400000|2024-05-29 12:40:00|13847.04|13847.04|13862.79|13862.79|13862.79|13862.79|13847.04|13847.04|0
1716986700000|2024-05-29 12:45:00|13863.6|13863.6|13855.82|13855.82|13869.06|13869.06|13854.71|13854.71|0
1716987000000|2024-05-29 12:50:00|13859.61|13859.61|13859.65|13859.65|13865.17|13865.17|13858.18|13858.18|0
1716987300000|2024-05-29 12:55:00|13860.55|13860.55|13847.25|13847.25|13863.13|13863.13|13847.25|13847.25|0
1716987600000|2024-05-29 13:00:00|13848.15|13848.15|13842.97|13842.97|13848.15|13848.15|13842.97|13842.97|0
1716987900000|2024-05-29 13:05:00|13840.57|13840.57|13844.35|13844.35|13844.35|13844.35|13839.77|13839.77|0
1716988200000|2024-05-29 13:10:00|13843.54|13843.54|13843.92|13843.92|13844.37|13844.37|13839.19|13839.19|0
1716988500000|2024-05-29 13:15:00|13844.54|13844.54|13838.92|13838.92|13844.54|13844.54|13836.87|13836.87|0
1716988800000|2024-05-29 13:20:00|13840.53|13840.53|13839.63|13839.63|13841.79|13841.79|13838.89|13838.89|0
1716989100000|2024-05-29 13:25:00|13837.64|13837.64|13835.32|13835.32|13837.64|13837.64|13830.63|13830.63|0
1716989400000|2024-05-29 13:30:00|13837.73|13837.73|13808.84|13808.84|13839.32|13839.32|13808.31|13808.31|0
1716989700000|2024-05-29 13:35:00|13810.3|13810.3|13803.01|13803.01|13810.75|13810.75|13793.89|13793.89|0
1716990000000|2024-05-29 13:40:00|13804.72|13804.72|13805.2|13805.2|13808.18|13808.18|13795.54|13795.54|0
1716990300000|2024-05-29 13:45:00|13807.6|13807.6|13810.74|13810.74|13815.9|13815.9|13804.39|13804.39|0
1716990600000|2024-05-29 13:50:00|13808.48|13808.48|13806.96|13806.96|13816.13|13816.13|13806.39|13806.39|0
1716990900000|2024-05-29 13:55:00|13807.41|13807.41|13807.38|13807.38|13817.98|13817.98|13807.38|13807.38|0
1716991200000|2024-05-29 14:00:00|13806.93|13806.93|13813.68|13813.68|13815.28|13815.28|13806.6|13806.6|0
1716991500000|2024-05-29 14:05:00|13814.48|13814.48|13810.53|13810.53|13817.41|13817.41|13809.79|13809.79|0
1716991800000|2024-05-29 14:10:00|13808.99|13808.99|13789.28|13789.28|13808.99|13808.99|13781.94|13781.94|0
1716992100000|2024-05-29 14:15:00|13790.01|13790.01|13798.92|13798.92|13798.92|13798.92|13790.01|13790.01|0
1716992400000|2024-05-29 14:20:00|13798.02|13798.02|13803.89|13803.89|13803.89|13803.89|13798.02|13798.02|0
1716992700000|2024-05-29 14:25:00|13806.82|13806.82|13819.62|13819.62|13819.62|13819.62|13806.82|13806.82|0
1716993000000|2024-05-29 14:30:00|13819.4|13819.4|13817.49|13817.49|13823.31|13823.31|13814.64|13814.64|0
1716993300000|2024-05-29 14:35:00|13821.12|13821.12|13826.54|13826.54|13830.12|13830.12|13821.12|13821.12|0
1716993600000|2024-05-29 14:40:00|13824.95|13824.95|13792.96|13792.96|13825.8|13825.8|13792.96|13792.96|0
1716993900000|2024-05-29 14:45:00|13793.77|13793.77|13789.97|13789.97|13796.99|13796.99|13787.7|13787.7|0
1716994200000|2024-05-29 14:50:00|13789.24|13789.24|13803.98|13803.98|13803.98|13803.98|13788.43|13788.43|0
1716994500000|2024-05-29 14:55:00|13804.43|13804.43|13812.02|13812.02|13812.02|13812.02|13803.53|13803.53|0
1716994800000|2024-05-29 15:00:00|13812.76|13812.76|13799.41|13799.41|13815.16|13815.16|13798.23|13798.23|0
1716995100000|2024-05-29 15:05:00|13801.21|13801.21|13797.89|13797.89|13801.21|13801.21|13793.79|13793.79|0
1716995400000|2024-05-29 15:10:00|13794.71|13794.71|13794.03|13794.03|13797.48|13797.48|13792.31|13792.31|0
1716995700000|2024-05-29 15:15:00|13792.41|13792.41|13787.46|13787.46|13808.85|13808.85|13787.46|13787.46|0
1716996000000|2024-05-29 15:20:00|13788.57|13788.57|13777.56|13777.56|13788.57|13788.57|13775.72|13775.72|0
1716996300000|2024-05-29 15:25:00|13776.37|13776.37|13760.38|13760.38|13776.37|13776.37|13760.38|13760.38|0
1717053300000|2024-05-30 07:15:00|13702.78|13702.78|13724.46|13724.46|13725.47|13725.47|13702.78|13702.78|0
1717053600000|2024-05-30 07:20:00|13726.07|13726.07|13721.28|13721.28|13727.54|13727.54|13721.28|13721.28|0
1717053900000|2024-05-30 07:25:00|13720.55|13720.55|13760.95|13760.95|13760.95|13760.95|13720.55|13720.55|0
1717054200000|2024-05-30 07:30:00|13770.47|13770.47|13775.7|13775.7|13781.74|13781.74|13770.47|13770.47|0
1717054500000|2024-05-30 07:35:00|13774.24|13774.24|13774.97|13774.97|13774.97|13774.97|13774.24|13774.24|0
1717054800000|2024-05-30 07:40:00|13776.58|13776.58|13771.02|13771.02|13778.05|13778.05|13771.02|13771.02|0
1717055100000|2024-05-30 07:45:00|13771.25|13771.25|13773.6|13773.6|13777.15|13777.15|13770.52|13770.52|0
1717055400000|2024-05-30 07:50:00|13774.41|13774.41|13785.95|13785.95|13785.95|13785.95|13774.41|13774.41|0
1717055700000|2024-05-30 07:55:00|13790.72|13790.72|13796.17|13796.17|13796.17|13796.17|13790.72|13790.72|0
1717056000000|2024-05-30 08:00:00|13796.98|13796.98|13811.62|13811.62|13812.35|13812.35|13796.98|13796.98|0
1717056300000|2024-05-30 08:05:00|13812.35|13812.35|13808.24|13808.24|13812.35|13812.35|13803.7|13803.7|0
1717056600000|2024-05-30 08:10:00|13808.98|13808.98|13828.28|13828.28|13828.54|13828.54|13808.24|13808.24|0
1717056900000|2024-05-30 08:15:00|13826.05|13826.05|13840.04|13840.04|13849.21|13849.21|13826.05|13826.05|0
1717057200000|2024-05-30 08:20:00|13839.3|13839.3|13842.3|13842.3|13846.13|13846.13|13837.5|13837.5|0
1717057500000|2024-05-30 08:25:00|13844.5|13844.5|13845.1|13845.1|13847.51|13847.51|13844.5|13844.5|0
1717057800000|2024-05-30 08:30:00|13843.49|13843.49|13845.31|13845.31|13845.31|13845.31|13841.62|13841.62|0
1717058100000|2024-05-30 08:35:00|13846.54|13846.54|13835.71|13835.71|13847.66|13847.66|13835.71|13835.71|0
1717058400000|2024-05-30 08:40:00|13834.24|13834.24|13830.44|13830.44|13838.72|13838.72|13830.44|13830.44|0
1717058700000|2024-05-30 08:45:00|13831.18|13831.18|13845.37|13845.37|13845.37|13845.37|13830.76|13830.76|0
1717059000000|2024-05-30 08:50:00|13845.83|13845.83|13850.02|13850.02|13850.47|13850.47|13845.09|13845.09|0
1717059300000|2024-05-30 08:55:00|13850.47|13850.47|13869.55|13869.55|13871.95|13871.95|13850.47|13850.47|0
1717059600000|2024-05-30 09:00:00|13870.28|13870.28|13879.62|13879.62|13879.62|13879.62|13870.28|13870.28|0
1717059900000|2024-05-30 09:05:00|13886|13886|13899.33|13899.33|13900.23|13900.23|13884.29|13884.29|0
1717060200000|2024-05-30 09:10:00|13900.8|13900.8|13911|13911|13911|13911|13900.8|13900.8|0
1717060500000|2024-05-30 09:15:00|13908.77|13908.77|13891.73|13891.73|13909.73|13909.73|13891.73|13891.73|0
1717060800000|2024-05-30 09:20:00|13892.47|13892.47|13890.09|13890.09|13894.98|13894.98|13890.09|13890.09|0
1717061100000|2024-05-30 09:25:00|13887.67|13887.67|13882.58|13882.58|13887.67|13887.67|13876.95|13876.95|0
1717061400000|2024-05-30 09:30:00|13880.18|13880.18|13893.9|13893.9|13893.9|13893.9|13880.18|13880.18|0
1717061700000|2024-05-30 09:35:00|13891.89|13891.89|13899.84|13899.84|13899.84|13899.84|13890.98|13890.98|0
1717062000000|2024-05-30 09:40:00|13900.64|13900.64|13913.13|13913.13|13913.13|13913.13|13899.84|13899.84|0
1717062300000|2024-05-30 09:45:00|13913.86|13913.86|13905.81|13905.81|13917.04|13917.04|13903.78|13903.78|0
1717062600000|2024-05-30 09:50:00|13903.39|13903.39|13918.01|13918.01|13918.74|13918.74|13901.92|13901.92|0
1717062900000|2024-05-30 09:55:00|13919.63|13919.63|13917.55|13917.55|13921.22|13921.22|13917.55|13917.55|0
1717063200000|2024-05-30 10:00:00|13919.02|13919.02|13914.86|13914.86|13920.71|13920.71|13912.37|13912.37|0
1717063500000|2024-05-30 10:05:00|13915.59|13915.59|13910.99|13910.99|13916.49|13916.49|13910.99|13910.99|0
1717063800000|2024-05-30 10:10:00|13910.09|13910.09|13901.48|13901.48|13910.09|13910.09|13901.48|13901.48|0
1717064100000|2024-05-30 10:15:00|13899.89|13899.89|13878.49|13878.49|13899.89|13899.89|13878.49|13878.49|0
1717064400000|2024-05-30 10:20:00|13877.02|13877.02|13884.07|13884.07|13884.07|13884.07|13875.83|13875.83|0
1717064700000|2024-05-30 10:25:00|13884.8|13884.8|13881.85|13881.85|13885.53|13885.53|13881.85|13881.85|0
1717065000000|2024-05-30 10:30:00|13880.24|13880.24|13865.64|13865.64|13880.24|13880.24|13864.82|13864.82|0
1717065300000|2024-05-30 10:35:00|13864.91|13864.91|13861.47|13861.47|13866.15|13866.15|13860.66|13860.66|0
1717065600000|2024-05-30 10:40:00|13859.93|13859.93|13856.75|13856.75|13859.93|13859.93|13856.75|13856.75|0
1717065900000|2024-05-30 10:45:00|13859.15|13859.15|13859.96|13859.96|13871.39|13871.39|13855.16|13855.16|0
1717066200000|2024-05-30 10:50:00|13860.19|13860.19|13858.57|13858.57|13860.65|13860.65|13857.76|13857.76|0
1717066500000|2024-05-30 10:55:00|13857.84|13857.84|13857.84|13857.84|13857.84|13857.84|13857.84|13857.84|0
1717066800000|2024-05-30 11:00:00|13857.11|13857.11|13833.59|13833.59|13857.11|13857.11|13833.59|13833.59|0
1717067100000|2024-05-30 11:05:00|13831.33|13831.33|13827.12|13827.12|13833.3|13833.3|13826.39|13826.39|0
1717067400000|2024-05-30 11:10:00|13825.51|13825.51|13826.58|13826.58|13826.58|13826.58|13824.96|13824.96|0
1717067700000|2024-05-30 11:15:00|13827.48|13827.48|13823.03|13823.03|13828.62|13828.62|13822.3|13822.3|0
1717068000000|2024-05-30 11:20:00|13821.57|13821.57|13817.25|13817.25|13821.57|13821.57|13814.04|13814.04|0
1717068300000|2024-05-30 11:25:00|13820.59|13820.59|13828.58|13828.58|13831.32|13831.32|13820.59|13820.59|0
1717068600000|2024-05-30 11:30:00|13830.04|13830.04|13835.7|13835.7|13837.67|13837.67|13830.04|13830.04|0
1717068900000|2024-05-30 11:35:00|13834.11|13834.11|13842.63|13842.63|13842.63|13842.63|13833.38|13833.38|0
1717069200000|2024-05-30 11:40:00|13845.81|13845.81|13846.66|13846.66|13847.47|13847.47|13844.22|13844.22|0
1717069500000|2024-05-30 11:45:00|13848.18|13848.18|13883.72|13883.72|13883.72|13883.72|13848.18|13848.18|0
1717069800000|2024-05-30 11:50:00|13882.98|13882.98|13892.47|13892.47|13892.47|13892.47|13882.98|13882.98|0
1717070100000|2024-05-30 11:55:00|13895.18|13895.18|13894.42|13894.42|13898.31|13898.31|13894.25|13894.25|0
1717070400000|2024-05-30 12:00:00|13896.01|13896.01|13900.09|13900.09|13901.68|13901.68|13893.76|13893.76|0
1717070700000|2024-05-30 12:05:00|13896.96|13896.96|13889.31|13889.31|13896.96|13896.96|13889.31|13889.31|0
1717071000000|2024-05-30 12:10:00|13883.49|13883.49|13890.1|13890.1|13890.1|13890.1|13883.49|13883.49|0
1717071300000|2024-05-30 12:15:00|13891.22|13891.22|13906.85|13906.85|13906.85|13906.85|13891.22|13891.22|0
1717071600000|2024-05-30 12:20:00|13907.75|13907.75|13885.24|13885.24|13907.75|13907.75|13885.24|13885.24|0
1717071900000|2024-05-30 12:25:00|13885.86|13885.86|13889.72|13889.72|13890.53|13890.53|13885.12|13885.12|0
1717072200000|2024-05-30 12:30:00|13893.16|13893.16|13930.94|13930.94|13930.94|13930.94|13893.16|13893.16|0
1717072500000|2024-05-30 12:35:00|13932.56|13932.56|13934.61|13934.61|13943.16|13943.16|13932.03|13932.03|0
1717072800000|2024-05-30 12:40:00|13935.72|13935.72|13936.22|13936.22|13938.87|13938.87|13931.67|13931.67|0
1717073100000|2024-05-30 12:45:00|13937.69|13937.69|13942.92|13942.92|13944.53|13944.53|13937.69|13937.69|0
1717073400000|2024-05-30 12:50:00|13940.26|13940.26|13947.78|13947.78|13950.03|13950.03|13936.08|13936.08|0
1717073700000|2024-05-30 12:55:00|13946.16|13946.16|13953.23|13953.23|13953.23|13953.23|13942.98|13942.98|0
1717074000000|2024-05-30 13:00:00|13954.04|13954.04|13954.09|13954.09|13963.39|13963.39|13953.29|13953.29|0
1717074300000|2024-05-30 13:05:00|13952.63|13952.63|13948.73|13948.73|13954.55|13954.55|13948.73|13948.73|0
1717074600000|2024-05-30 13:10:00|13948|13948|13924.35|13924.35|13948|13948|13923.62|13923.62|0
1717074900000|2024-05-30 13:15:00|13925.08|13925.08|13929.01|13929.01|13929.01|13929.01|13925.05|13925.05|0
1717075200000|2024-05-30 13:20:00|13930.12|13930.12|13937.38|13937.38|13937.38|13937.38|13930.12|13930.12|0
1717075500000|2024-05-30 13:25:00|13936.58|13936.58|13950.54|13950.54|13951.45|13951.45|13936.58|13936.58|0
1717075800000|2024-05-30 13:30:00|13950.62|13950.62|13967.04|13967.04|13967.04|13967.04|13947.39|13947.39|0
1717076100000|2024-05-30 13:35:00|13962.21|13962.21|13945.82|13945.82|13962.21|13962.21|13943.3|13943.3|0
1717076400000|2024-05-30 13:40:00|13946.56|13946.56|13983.48|13983.48|13983.48|13983.48|13946.56|13946.56|0
1717076700000|2024-05-30 13:45:00|13984.22|13984.22|13962.99|13962.99|13985.02|13985.02|13962.99|13962.99|0
1717077000000|2024-05-30 13:50:00|13962.76|13962.76|13966.34|13966.34|13967.07|13967.07|13954.12|13954.12|0
1717077300000|2024-05-30 13:55:00|13964.42|13964.42|13932.1|13932.1|13964.42|13964.42|13932.1|13932.1|0
1717077600000|2024-05-30 14:00:00|13931.19|13931.19|13942.06|13942.06|13944.78|13944.78|13927.93|13927.93|0
1717077900000|2024-05-30 14:05:00|13939.53|13939.53|13931.54|13931.54|13939.53|13939.53|13931.54|13931.54|0
1717078200000|2024-05-30 14:10:00|13929.19|13929.19|13917.43|13917.43|13932.36|13932.36|13915.96|13915.96|0
1717078500000|2024-05-30 14:15:00|13916.7|13916.7|13930.69|13930.69|13932.28|13932.28|13914.5|13914.5|0
1717078800000|2024-05-30 14:20:00|13931.31|13931.31|13930.83|13930.83|13938|13938|13930.17|13930.17|0
1717079100000|2024-05-30 14:25:00|13930.02|13930.02|13909.59|13909.59|13930.02|13930.02|13907.4|13907.4|0
1717079400000|2024-05-30 14:30:00|13911.18|13911.18|13919.08|13919.08|13922.12|13922.12|13910.75|13910.75|0
1717079700000|2024-05-30 14:35:00|13920.71|13920.71|13917.23|13917.23|13928.83|13928.83|13917.23|13917.23|0
1717080000000|2024-05-30 14:40:00|13916.33|13916.33|13920.61|13920.61|13927.97|13927.97|13913.35|13913.35|0
1717080300000|2024-05-30 14:45:00|13916.33|13916.33|13947.48|13947.48|13948.84|13948.84|13916.33|13916.33|0
1717080600000|2024-05-30 14:50:00|13948.29|13948.29|13947|13947|13952.21|13952.21|13947|13947|0
1717080900000|2024-05-30 14:55:00|13945.29|13945.29|13931.61|13931.61|13945.29|13945.29|13931.61|13931.61|0
1717081200000|2024-05-30 15:00:00|13933.2|13933.2|13955.12|13955.12|13955.12|13955.12|13932.98|13932.98|0
1717081500000|2024-05-30 15:05:00|13954.31|13954.31|13946.62|13946.62|13957.42|13957.42|13946.62|13946.62|0
1717081800000|2024-05-30 15:10:00|13944.78|13944.78|13947.82|13947.82|13947.99|13947.99|13941.41|13941.41|0
1717082100000|2024-05-30 15:15:00|13948.93|13948.93|13948.57|13948.57|13950.93|13950.93|13944.38|13944.38|0
1717082400000|2024-05-30 15:20:00|13949.3|13949.3|13969.32|13969.32|13971.73|13971.73|13948.57|13948.57|0
1717082700000|2024-05-30 15:25:00|13970.13|13970.13|13971.91|13971.91|13977.78|13977.78|13970.13|13970.13|0
1717139700000|2024-05-31 07:15:00|13881.74|13881.74|13888.3|13888.3|13891.12|13891.12|13881.01|13881.01|0
1717140000000|2024-05-31 07:20:00|13889.03|13889.03|13883.33|13883.33|13889.03|13889.03|13883.33|13883.33|0
1717140300000|2024-05-31 07:25:00|13882.64|13882.64|13868.02|13868.02|13882.64|13882.64|13868.02|13868.02|0
1717140600000|2024-05-31 07:30:00|13866.43|13866.43|13865.2|13865.2|13869.97|13869.97|13856.87|13856.87|0
1717140900000|2024-05-31 07:35:00|13865.93|13865.93|13877.26|13877.26|13879.46|13879.46|13864.47|13864.47|0
1717141200000|2024-05-31 07:40:00|13880.44|13880.44|13881.81|13881.81|13882.62|13882.62|13878.85|13878.85|0
1717141500000|2024-05-31 07:45:00|13882.72|13882.72|13868.91|13868.91|13882.72|13882.72|13866.38|13866.38|0
1717141800000|2024-05-31 07:50:00|13869.65|13869.65|13863.86|13863.86|13870.43|13870.43|13861.49|13861.49|0
1717142100000|2024-05-31 07:55:00|13866.09|13866.09|13863.94|13863.94|13867.63|13867.63|13863.94|13863.94|0
1717142400000|2024-05-31 08:00:00|13864.67|13864.67|13882.22|13882.22|13882.22|13882.22|13863.86|13863.86|0
1717142700000|2024-05-31 08:05:00|13879.81|13879.81|13898.88|13898.88|13901.25|13901.25|13879.81|13879.81|0
1717143000000|2024-05-31 08:10:00|13895.7|13895.7|13890.29|13890.29|13896.77|13896.77|13888.82|13888.82|0
1717143300000|2024-05-31 08:15:00|13887.88|13887.88|13877.2|13877.2|13887.88|13887.88|13876.29|13876.29|0
1717143600000|2024-05-31 08:20:00|13876.29|13876.29|13858.81|13858.81|13876.29|13876.29|13858.81|13858.81|0
1717143900000|2024-05-31 08:25:00|13859.71|13859.71|13854.23|13854.23|13859.71|13859.71|13853.33|13853.33|0
1717144200000|2024-05-31 08:30:00|13852.64|13852.64|13862.1|13862.1|13862.1|13862.1|13852.64|13852.64|0
1717144500000|2024-05-31 08:35:00|13863|13863|13858.27|13858.27|13863|13863|13858.27|13858.27|0
1717144800000|2024-05-31 08:40:00|13857.53|13857.53|13856.02|13856.02|13861.26|13861.26|13856.02|13856.02|0
1717145100000|2024-05-31 08:45:00|13854.91|13854.91|13869.38|13869.38|13869.38|13869.38|13853.44|13853.44|0
1717145400000|2024-05-31 08:50:00|13870.12|13870.12|13856.51|13856.51|13870.12|13870.12|13856.51|13856.51|0
1717145700000|2024-05-31 08:55:00|13857.42|13857.42|13860.88|13860.88|13862.09|13862.09|13857.42|13857.42|0
1717146000000|2024-05-31 09:00:00|13856.99|13856.99|13862.49|13862.49|13865.75|13865.75|13856.85|13856.85|0
1717146300000|2024-05-31 09:05:00|13863.95|13863.95|13870.57|13870.57|13871.37|13871.37|13863.95|13863.95|0
1717146600000|2024-05-31 09:10:00|13871.02|13871.02|13873.87|13873.87|13873.9|13873.9|13871.02|13871.02|0
1717146900000|2024-05-31 09:15:00|13874.6|13874.6|13878.73|13878.73|13878.73|13878.73|13874.6|13874.6|0
1717147200000|2024-05-31 09:20:00|13879.35|13879.35|13876.95|13876.95|13887.17|13887.17|13876.95|13876.95|0
1717147500000|2024-05-31 09:25:00|13875.49|13875.49|13879.53|13879.53|13880.23|13880.23|13871.49|13871.49|0
1717147800000|2024-05-31 09:30:00|13882.71|13882.71|13895.32|13895.32|13895.32|13895.32|13882.71|13882.71|0
1717148100000|2024-05-31 09:35:00|13893.73|13893.73|13892.72|13892.72|13895.14|13895.14|13892.72|13892.72|0
1717148400000|2024-05-31 09:40:00|13891.6|13891.6|13883.37|13883.37|13891.6|13891.6|13883.37|13883.37|0
1717148700000|2024-05-31 09:45:00|13882.64|13882.64|13877.89|13877.89|13882.64|13882.64|13877.89|13877.89|0
1717149000000|2024-05-31 09:50:00|13879.35|13879.35|13866.26|13866.26|13879.35|13879.35|13866.26|13866.26|0
1717149300000|2024-05-31 09:55:00|13868.84|13868.84|13878.45|13878.45|13879.31|13879.31|13868.84|13868.84|0
1717149600000|2024-05-31 10:00:00|13878.68|13878.68|13884.07|13884.07|13884.07|13884.07|13878.68|13878.68|0
1717149900000|2024-05-31 10:05:00|13884.8|13884.8|13891.39|13891.39|13893.71|13893.71|13884.8|13884.8|0
1717150200000|2024-05-31 10:10:00|13889.02|13889.02|13884.05|13884.05|13889.02|13889.02|13883.37|13883.37|0
1717150500000|2024-05-31 10:15:00|13882.46|13882.46|13876.32|13876.32|13882.46|13882.46|13876.32|13876.32|0
1717150800000|2024-05-31 10:20:00|13876.24|13876.24|13871.43|13871.43|13876.24|13876.24|13871.43|13871.43|0
1717151100000|2024-05-31 10:25:00|13870.82|13870.82|13862.91|13862.91|13870.83|13870.83|13862.91|13862.91|0
1717151400000|2024-05-31 10:30:00|13862.01|13862.01|13864.54|13864.54|13864.54|13864.54|13861.32|13861.32|0
1717151700000|2024-05-31 10:35:00|13865.27|13865.27|13873.86|13873.86|13874.76|13874.76|13865.27|13865.27|0
1717152000000|2024-05-31 10:40:00|13873.63|13873.63|13877.6|13877.6|13877.6|13877.6|13871.1|13871.1|0
1717152300000|2024-05-31 10:45:00|13876.79|13876.79|13887.31|13887.31|13888.82|13888.82|13876.79|13876.79|0
1717152600000|2024-05-31 10:50:00|13886.57|13886.57|13881.85|13881.85|13886.57|13886.57|13876.35|13876.35|0
1717152900000|2024-05-31 10:55:00|13883.46|13883.46|13903.87|13903.87|13904.6|13904.6|13883.46|13883.46|0
1717153200000|2024-05-31 11:00:00|13903.14|13903.14|13907.17|13907.17|13908.75|13908.75|13902.14|13902.14|0
1717153500000|2024-05-31 11:05:00|13906.26|13906.26|13904.32|13904.32|13907.17|13907.17|13892.31|13892.31|0
1717153800000|2024-05-31 11:10:00|13902.52|13902.52|13902.5|13902.5|13908.19|13908.19|13901.6|13901.6|0
1717154100000|2024-05-31 11:15:00|13901.6|13901.6|13905.14|13905.14|13905.14|13905.14|13901.6|13901.6|0
1717154400000|2024-05-31 11:20:00|13905.94|13905.94|13907.66|13907.66|13908.56|13908.56|13903.76|13903.76|0
1717154700000|2024-05-31 11:25:00|13906.93|13906.93|13908.66|13908.66|13910.98|13910.98|13906.31|13906.31|0
1717155000000|2024-05-31 11:30:00|13909.56|13909.56|13920.11|13920.11|13920.92|13920.92|13909.56|13909.56|0
1717155300000|2024-05-31 11:35:00|13921.01|13921.01|13924.49|13924.49|13924.49|13924.49|13918.57|13918.57|0
1717155600000|2024-05-31 11:40:00|13923.02|13923.02|13931.03|13931.03|13931.03|13931.03|13922.22|13922.22|0
1717155900000|2024-05-31 11:45:00|13930.3|13930.3|13936.13|13936.13|13936.13|13936.13|13930.3|13930.3|0
1717156200000|2024-05-31 11:50:00|13937.93|13937.93|13938.62|13938.62|13940.21|13940.21|13937.5|13937.5|0
1717156500000|2024-05-31 11:55:00|13940.21|13940.21|13940.02|13940.02|13948.2|13948.2|13938.55|13938.55|0
1717156800000|2024-05-31 12:00:00|13942.22|13942.22|13945.92|13945.92|13945.92|13945.92|13940.79|13940.79|0
1717157100000|2024-05-31 12:05:00|13946.82|13946.82|13947.17|13947.17|13947.17|13947.17|13943.13|13943.13|0
1717157400000|2024-05-31 12:10:00|13946.44|13946.44|13948.77|13948.77|13952.93|13952.93|13946.36|13946.36|0
1717157700000|2024-05-31 12:15:00|13948.03|13948.03|13932.23|13932.23|13948.03|13948.03|13930.01|13930.01|0
1717158000000|2024-05-31 12:20:00|13933.34|13933.34|13940.84|13940.84|13940.97|13940.97|13933.34|13933.34|0
1717158300000|2024-05-31 12:25:00|13939.94|13939.94|13934.02|13934.02|13940.5|13940.5|13934.02|13934.02|0
1717158600000|2024-05-31 12:30:00|13937.2|13937.2|13986.01|13986.01|13990.66|13990.66|13937.2|13937.2|0
1717158900000|2024-05-31 12:35:00|13988.44|13988.44|13988.5|13988.5|13989.17|13989.17|13982.89|13982.89|0
1717159200000|2024-05-31 12:40:00|13985.37|13985.37|14012.8|14012.8|14016.07|14016.07|13985.37|13985.37|0
1717159500000|2024-05-31 12:45:00|14011.9|14011.9|14009.15|14009.15|14013.04|14013.04|14009.15|14009.15|0
1717159800000|2024-05-31 12:50:00|14007.54|14007.54|14004.08|14004.08|14007.54|14007.54|13992.63|13992.63|0
1717160100000|2024-05-31 12:55:00|14005.88|14005.88|14003.83|14003.83|14009.72|14009.72|14003.1|14003.1|0
1717160400000|2024-05-31 13:00:00|14002.21|14002.21|13994.28|13994.28|14004.7|14004.7|13990.37|13990.37|0
1717160700000|2024-05-31 13:05:00|13991.15|13991.15|13983.38|13983.38|13991.15|13991.15|13981.49|13981.49|0
1717161000000|2024-05-31 13:10:00|13982.57|13982.57|13994.52|13994.52|13994.52|13994.52|13981.84|13981.84|0
1717161300000|2024-05-31 13:15:00|13996.11|13996.11|13986.28|13986.28|13997.01|13997.01|13984.74|13984.74|0
1717161600000|2024-05-31 13:20:00|13985.38|13985.38|13986.43|13986.43|13987.17|13987.17|13983.59|13983.59|0
1717161900000|2024-05-31 13:25:00|13985.53|13985.53|13983.82|13983.82|13985.53|13985.53|13982.43|13982.43|0
1717162200000|2024-05-31 13:30:00|13983.09|13983.09|13973.74|13973.74|13983.09|13983.09|13962.45|13962.45|0
1717162500000|2024-05-31 13:35:00|13974.48|13974.48|14005.22|14005.22|14005.22|14005.22|13974.48|13974.48|0
1717162800000|2024-05-31 13:40:00|14006.84|14006.84|14009.39|14009.39|14010.98|14010.98|14005.25|14005.25|0
1717163100000|2024-05-31 13:45:00|14007.77|14007.77|13997.56|13997.56|14007.77|14007.77|13990.24|13990.24|0
1717163400000|2024-05-31 13:50:00|13998.47|13998.47|13988.37|13988.37|14000.81|14000.81|13988.37|13988.37|0
1717163700000|2024-05-31 13:55:00|13985.44|13985.44|13975.2|13975.2|13985.44|13985.44|13974.3|13974.3|0
1717164000000|2024-05-31 14:00:00|13973.97|13973.97|13957.75|13957.75|13973.97|13973.97|13957.75|13957.75|0
1717164300000|2024-05-31 14:05:00|13960.15|13960.15|13946.31|13946.31|13960.15|13960.15|13945.19|13945.19|0
1717164600000|2024-05-31 14:10:00|13945.57|13945.57|13932.41|13932.41|13949.13|13949.13|13932.41|13932.41|0
1717164900000|2024-05-31 14:15:00|13933.14|13933.14|13912.46|13912.46|13933.14|13933.14|13908.38|13908.38|0
1717165200000|2024-05-31 14:20:00|13910.87|13910.87|13907.09|13907.09|13919.68|13919.68|13907.09|13907.09|0
1717165500000|2024-05-31 14:25:00|13906.36|13906.36|13911.5|13911.5|13913.04|13913.04|13904.74|13904.74|0
1717165800000|2024-05-31 14:30:00|13909.7|13909.7|13923.86|13923.86|13923.86|13923.86|13909.7|13909.7|0
1717166100000|2024-05-31 14:35:00|13922.27|13922.27|13937.9|13937.9|13938.71|13938.71|13922.27|13922.27|0
1717166400000|2024-05-31 14:40:00|13938.13|13938.13|13939.92|13939.92|13939.92|13939.92|13935.73|13935.73|0
1717166700000|2024-05-31 14:45:00|13939.02|13939.02|13947.22|13947.22|13948.81|13948.81|13936.82|13936.82|0
1717167000000|2024-05-31 14:50:00|13947.45|13947.45|13939.25|13939.25|13947.45|13947.45|13933|13933|0
1717167300000|2024-05-31 14:55:00|13938.52|13938.52|13956.1|13956.1|13956.1|13956.1|13938.52|13938.52|0
1717167600000|2024-05-31 15:00:00|13957|13957|13943.18|13943.18|13957|13957|13941.55|13941.55|0
1717167900000|2024-05-31 15:05:00|13942.45|13942.45|13958.92|13958.92|13958.92|13958.92|13942.45|13942.45|0
1717168200000|2024-05-31 15:10:00|13959.65|13959.65|13966.63|13966.63|13967.74|13967.74|13958.67|13958.67|0
1717168500000|2024-05-31 15:15:00|13968.22|13968.22|13977.35|13977.35|13978.25|13978.25|13968.22|13968.22|0
1717168800000|2024-05-31 15:20:00|13974.17|13974.17|13965.04|13965.04|13975.69|13975.69|13965.04|13965.04|0
1717169100000|2024-05-31 15:25:00|13964.31|13964.31|13956.68|13956.68|13964.31|13964.31|13949.48|13949.48|0
1717398900000|2024-06-03 07:15:00|14211.63|14211.63|14197.58|14197.58|14214.21|14214.21|14196.26|14196.26|0
1717399200000|2024-06-03 07:20:00|14196.46|14196.46|14183.72|14183.72|14196.46|14196.46|14183.41|14183.41|0
1717399500000|2024-06-03 07:25:00|14182.6|14182.6|14173.46|14173.46|14185.74|14185.74|14173.46|14173.46|0
1717399800000|2024-06-03 07:30:00|14174.27|14174.27|14171.95|14171.95|14175.38|14175.38|14169.96|14169.96|0
1717400100000|2024-06-03 07:35:00|14174.15|14174.15|14172.66|14172.66|14174.15|14174.15|14168.23|14168.23|0
1717400400000|2024-06-03 07:40:00|14175.75|14175.75|14182.44|14182.44|14185.65|14185.65|14175.75|14175.75|0
1717400700000|2024-06-03 07:45:00|14184.06|14184.06|14205.95|14205.95|14206.73|14206.73|14184.06|14184.06|0
1717401000000|2024-06-03 07:50:00|14207.54|14207.54|14203.1|14203.1|14207.54|14207.54|14202.29|14202.29|0
1717401300000|2024-06-03 07:55:00|14205.32|14205.32|14207.18|14207.18|14207.87|14207.87|14203.1|14203.1|0
1717401600000|2024-06-03 08:00:00|14207.99|14207.99|14213.54|14213.54|14214.44|14214.44|14207.99|14207.99|0
1717401900000|2024-06-03 08:05:00|14211.95|14211.95|14200.39|14200.39|14212.68|14212.68|14195.37|14195.37|0
1717402200000|2024-06-03 08:10:00|14202.62|14202.62|14218.34|14218.34|14221.43|14221.43|14202.62|14202.62|0
1717402500000|2024-06-03 08:15:00|14220.75|14220.75|14199.63|14199.63|14220.75|14220.75|14199.63|14199.63|0
1717402800000|2024-06-03 08:20:00|14198.04|14198.04|14191.19|14191.19|14198.04|14198.04|14187.85|14187.85|0
1717403100000|2024-06-03 08:25:00|14190.38|14190.38|14202.39|14202.39|14202.39|14202.39|14190.38|14190.38|0
1717403400000|2024-06-03 08:30:00|14204.01|14204.01|14185.94|14185.94|14207.35|14207.35|14185.94|14185.94|0
1717403700000|2024-06-03 08:35:00|14182.34|14182.34|14173.15|14173.15|14182.34|14182.34|14173.15|14173.15|0
1717404000000|2024-06-03 08:40:00|14172.42|14172.42|14164.79|14164.79|14176.06|14176.06|14162.64|14162.64|0
1717404300000|2024-06-03 08:45:00|14164.06|14164.06|14188.34|14188.34|14188.34|14188.34|14161.31|14161.31|0
1717404600000|2024-06-03 08:50:00|14189.96|14189.96|14198.57|14198.57|14198.57|14198.57|14189.96|14189.96|0
1717404900000|2024-06-03 08:55:00|14199.47|14199.47|14197.84|14197.84|14199.47|14199.47|14194.98|14194.98|0
1717405200000|2024-06-03 09:00:00|14199.64|14199.64|14198.44|14198.44|14199.64|14199.64|14191.97|14191.97|0
1717405500000|2024-06-03 09:05:00|14199.56|14199.56|14197.48|14197.48|14201.02|14201.02|14195.68|14195.68|0
1717405800000|2024-06-03 09:10:00|14199.48|14199.48|14207.33|14207.33|14207.33|14207.33|14196.76|14196.76|0
1717406100000|2024-06-03 09:15:00|14205.31|14205.31|14196.87|14196.87|14205.31|14205.31|14196.14|14196.14|0
1717406400000|2024-06-03 09:20:00|14195.28|14195.28|14194.4|14194.4|14196.26|14196.26|14191.49|14191.49|0
1717406700000|2024-06-03 09:25:00|14195.21|14195.21|14195.9|14195.9|14197.01|14197.01|14195.21|14195.21|0
1717407000000|2024-06-03 09:30:00|14194.79|14194.79|14192.16|14192.16|14194.79|14194.79|14187.09|14187.09|0
1717407300000|2024-06-03 09:35:00|14190.69|14190.69|14170.24|14170.24|14190.69|14190.69|14168.68|14168.68|0
1717407600000|2024-06-03 09:40:00|14169.51|14169.51|14171.19|14171.19|14171.69|14171.69|14167.19|14167.19|0
1717407900000|2024-06-03 09:45:00|14171.81|14171.81|14148.92|14148.92|14171.81|14171.81|14148.92|14148.92|0
1717408200000|2024-06-03 09:50:00|14147.45|14147.45|14162.78|14162.78|14165.77|14165.77|14145.03|14145.03|0
1717408500000|2024-06-03 09:55:00|14161.19|14161.19|14156.82|14156.82|14161.19|14161.19|14155.86|14155.86|0
1717408800000|2024-06-03 10:00:00|14155.35|14155.35|14157.96|14157.96|14158.86|14158.86|14155.35|14155.35|0
1717409100000|2024-06-03 10:05:00|14160.16|14160.16|14161.01|14161.01|14161.01|14161.01|14158.05|14158.05|0
1717409400000|2024-06-03 10:10:00|14163.23|14163.23|14159.02|14159.02|14163.26|14163.26|14158.97|14158.97|0
1717409700000|2024-06-03 10:15:00|14158.79|14158.79|14158.79|14158.79|14158.79|14158.79|14158.79|14158.79|0
1717410000000|2024-06-03 10:20:00|14159.6|14159.6|14168.98|14168.98|14170.65|14170.65|14158.25|14158.25|0
1717410300000|2024-06-03 10:25:00|14168.25|14168.25|14172.09|14172.09|14172.09|14172.09|14164.51|14164.51|0
1717410600000|2024-06-03 10:30:00|14174.32|14174.32|14172.8|14172.8|14175.13|14175.13|14165.4|14165.4|0
1717410900000|2024-06-03 10:35:00|14173.92|14173.92|14166.41|14166.41|14173.92|14173.92|14166.41|14166.41|0
1717411200000|2024-06-03 10:40:00|14164.01|14164.01|14155.33|14155.33|14164.01|14164.01|14155.33|14155.33|0
1717411500000|2024-06-03 10:45:00|14155.11|14155.11|14156.22|14156.22|14156.22|14156.22|14155.11|14155.11|0
1717411800000|2024-06-03 10:50:00|14153.99|14153.99|14139.99|14139.99|14153.99|14153.99|14139.99|14139.99|0
1717412100000|2024-06-03 10:55:00|14141.58|14141.58|14131.72|14131.72|14145.54|14145.54|14131.72|14131.72|0
1717412400000|2024-06-03 11:00:00|14130.91|14130.91|14152.46|14152.46|14158.6|14158.6|14127.61|14127.61|0
1717412700000|2024-06-03 11:05:00|14154.26|14154.26|14155.12|14155.12|14155.64|14155.64|14151.56|14151.56|0
1717413000000|2024-06-03 11:10:00|14156.71|14156.71|14159.69|14159.69|14162.52|14162.52|14156.71|14156.71|0
1717413300000|2024-06-03 11:15:00|14160.42|14160.42|14162.79|14162.79|14162.79|14162.79|14158.02|14158.02|0
1717413600000|2024-06-03 11:20:00|14161.2|14161.2|14152.36|14152.36|14166|14166|14150.86|14150.86|0
1717413900000|2024-06-03 11:25:00|14150.9|14150.9|14142.94|14142.94|14150.9|14150.9|14142.94|14142.94|0
1717414200000|2024-06-03 11:30:00|14141.83|14141.83|14136.18|14136.18|14141.83|14141.83|14136.1|14136.1|0
1717414500000|2024-06-03 11:35:00|14134.71|14134.71|14119.03|14119.03|14136.85|14136.85|14116.58|14116.58|0
1717414800000|2024-06-03 11:40:00|14119.93|14119.93|14120.38|14120.38|14120.38|14120.38|14119.93|14119.93|0
1717415100000|2024-06-03 11:45:00|14119.58|14119.58|14113.02|14113.02|14119.58|14119.58|14113.02|14113.02|0
1717415400000|2024-06-03 11:50:00|14112.41|14112.41|14108.97|14108.97|14114|14114|14108.97|14108.97|0
1717415700000|2024-06-03 11:55:00|14110.09|14110.09|14117.44|14117.44|14117.44|14117.44|14110.09|14110.09|0
1717416000000|2024-06-03 12:00:00|14115.85|14115.85|14106.97|14106.97|14115.85|14115.85|14102.75|14102.75|0
1717416300000|2024-06-03 12:05:00|14108.08|14108.08|14106.49|14106.49|14108.08|14108.08|14106.49|14106.49|0
1717416600000|2024-06-03 12:10:00|14105.59|14105.59|14102.8|14102.8|14105.59|14105.59|14098.05|14098.05|0
1717416900000|2024-06-03 12:15:00|14103.61|14103.61|14111.12|14111.12|14111.92|14111.92|14103.61|14103.61|0
1717417200000|2024-06-03 12:20:00|14107.78|14107.78|14105.94|14105.94|14107.78|14107.78|14104.48|14104.48|0
1717417500000|2024-06-03 12:25:00|14107.56|14107.56|14113.8|14113.8|14114.61|14114.61|14107.56|14107.56|0
1717417800000|2024-06-03 12:30:00|14112.9|14112.9|14105.94|14105.94|14112.9|14112.9|14101.55|14101.55|0
1717418100000|2024-06-03 12:35:00|14109.15|14109.15|14113.79|14113.79|14114.74|14114.74|14109.15|14109.15|0
1717418400000|2024-06-03 12:40:00|14115.26|14115.26|14124.56|14124.56|14126.97|14126.97|14114.36|14114.36|0
1717418700000|2024-06-03 12:45:00|14123.83|14123.83|14123.52|14123.52|14126.73|14126.73|14121.25|14121.25|0
1717419000000|2024-06-03 12:50:00|14124.33|14124.33|14134.22|14134.22|14134.22|14134.22|14123.52|14123.52|0
1717419300000|2024-06-03 12:55:00|14135.84|14135.84|14130.21|14130.21|14135.84|14135.84|14130.21|14130.21|0
1717419600000|2024-06-03 13:00:00|14129.48|14129.48|14117.27|14117.27|14129.48|14129.48|14116.46|14116.46|0
1717419900000|2024-06-03 13:05:00|14116.46|14116.46|14116.84|14116.84|14117.27|14117.27|14115.65|14115.65|0
1717420200000|2024-06-03 13:10:00|14117.95|14117.95|14109.77|14109.77|14117.95|14117.95|14109.42|14109.42|0
1717420500000|2024-06-03 13:15:00|14110.67|14110.67|14108.26|14108.26|14110.67|14110.67|14105.7|14105.7|0
1717420800000|2024-06-03 13:20:00|14108.99|14108.99|14112.12|14112.12|14112.12|14112.12|14108.99|14108.99|0
1717421100000|2024-06-03 13:25:00|14111.01|14111.01|14114.77|14114.77|14118.91|14118.91|14111.01|14111.01|0
1717421400000|2024-06-03 13:30:00|14113.18|14113.18|14110.72|14110.72|14114.68|14114.68|14107.56|14107.56|0
1717421700000|2024-06-03 13:35:00|14111.62|14111.62|14098.82|14098.82|14112.04|14112.04|14089.97|14089.97|0
1717422000000|2024-06-03 13:40:00|14099.55|14099.55|14094.96|14094.96|14101.01|14101.01|14093.94|14093.94|0
1717422300000|2024-06-03 13:45:00|14094.23|14094.23|14108.12|14108.12|14115.38|14115.38|14094.15|14094.15|0
1717422600000|2024-06-03 13:50:00|14107.31|14107.31|14114.52|14114.52|14120.13|14120.13|14103.88|14103.88|0
1717422900000|2024-06-03 13:55:00|14114.75|14114.75|14119.86|14119.86|14119.86|14119.86|14112.24|14112.24|0
1717423200000|2024-06-03 14:00:00|14121.49|14121.49|14148.55|14148.55|14152.31|14152.31|14121.49|14121.49|0
1717423500000|2024-06-03 14:05:00|14149.16|14149.16|14129.43|14129.43|14153.41|14153.41|14129.43|14129.43|0
1717423800000|2024-06-03 14:10:00|14128.69|14128.69|14135.64|14135.64|14135.64|14135.64|14123.56|14123.56|0
1717424100000|2024-06-03 14:15:00|14137.45|14137.45|14127.31|14127.31|14143.73|14143.73|14127.31|14127.31|0
1717424400000|2024-06-03 14:20:00|14127.93|14127.93|14124.03|14124.03|14129.56|14129.56|14120.97|14120.97|0
1717424700000|2024-06-03 14:25:00|14122.57|14122.57|14124.75|14124.75|14125.25|14125.25|14115.36|14115.36|0
1717425000000|2024-06-03 14:30:00|14125.65|14125.65|14123.29|14123.29|14128.83|14128.83|14122.39|14122.39|0
1717425300000|2024-06-03 14:35:00|14122.48|14122.48|14112.96|14112.96|14122.48|14122.48|14104.36|14104.36|0
1717425600000|2024-06-03 14:40:00|14115.3|14115.3|14131.47|14131.47|14132.43|14132.43|14113.84|14113.84|0
1717425900000|2024-06-03 14:45:00|14132.21|14132.21|14112.17|14112.17|14138.6|14138.6|14111.27|14111.27|0
1717426200000|2024-06-03 14:50:00|14111.27|14111.27|14089.31|14089.31|14111.27|14111.27|14089.31|14089.31|0
1717426500000|2024-06-03 14:55:00|14090.04|14090.04|14083.21|14083.21|14090.04|14090.04|14076.43|14076.43|0
1717426800000|2024-06-03 15:00:00|14082.48|14082.48|14055.6|14055.6|14082.48|14082.48|14055.6|14055.6|0
1717427100000|2024-06-03 15:05:00|14054.01|14054.01|14073.27|14073.27|14074|14074|14045.05|14045.05|0
1717427400000|2024-06-03 15:10:00|14074.5|14074.5|14076.12|14076.12|14079.9|14079.9|14072.18|14072.18|0
1717427700000|2024-06-03 15:15:00|14075.31|14075.31|14094.87|14094.87|14094.87|14094.87|14075.31|14075.31|0
1717428000000|2024-06-03 15:20:00|14097.09|14097.09|14107.75|14107.75|14115.58|14115.58|14097.09|14097.09|0
1717428300000|2024-06-03 15:25:00|14107.01|14107.01|14114.76|14114.76|14125.77|14125.77|14106.43|14106.43|0
1717485300000|2024-06-04 07:15:00|14095.67|14095.67|14080.11|14080.11|14095.67|14095.67|14079.3|14079.3|0
1717485600000|2024-06-04 07:20:00|14083.29|14083.29|14084.34|14084.34|14086.42|14086.42|14082.9|14082.9|0
1717485900000|2024-06-04 07:25:00|14082.54|14082.54|14084.37|14084.37|14084.94|14084.94|14081.76|14081.76|0
1717486200000|2024-06-04 07:30:00|14083.47|14083.47|14115.25|14115.25|14115.42|14115.42|14075.89|14075.89|0
1717486500000|2024-06-04 07:35:00|14113.45|14113.45|14110.92|14110.92|14114.18|14114.18|14110.92|14110.92|0
1717486800000|2024-06-04 07:40:00|14112.54|14112.54|14111.89|14111.89|14115.15|14115.15|14106.74|14106.74|0
1717487100000|2024-06-04 07:45:00|14110.42|14110.42|14112.15|14112.15|14113.74|14113.74|14102.18|14102.18|0
1717487400000|2024-06-04 07:50:00|14113.62|14113.62|14132.68|14132.68|14132.68|14132.68|14113.62|14113.62|0
1717487700000|2024-06-04 07:55:00|14131.88|14131.88|14117.73|14117.73|14133.2|14133.2|14117.73|14117.73|0
1717488000000|2024-06-04 08:00:00|14115.33|14115.33|14091.88|14091.88|14115.33|14115.33|14091.88|14091.88|0
1717488300000|2024-06-04 08:05:00|14092.69|14092.69|14088.14|14088.14|14092.69|14092.69|14088.14|14088.14|0
1717488600000|2024-06-04 08:10:00|14086.55|14086.55|14087.33|14087.33|14088.14|14088.14|14086.55|14086.55|0
1717488900000|2024-06-04 08:15:00|14088.14|14088.14|14099.12|14099.12|14099.29|14099.29|14087.97|14087.97|0
1717489200000|2024-06-04 08:20:00|14100.49|14100.49|14105.29|14105.29|14107.49|14107.49|14100.49|14100.49|0
1717489500000|2024-06-04 08:25:00|14102.06|14102.06|14098.96|14098.96|14104.33|14104.33|14098.96|14098.96|0
1717489800000|2024-06-04 08:30:00|14097.34|14097.34|14097.39|14097.39|14099.83|14099.83|14097.34|14097.34|0
1717490100000|2024-06-04 08:35:00|14094.95|14094.95|14096.3|14096.3|14097.65|14097.65|14093.05|14093.05|0
1717490400000|2024-06-04 08:40:00|14097.11|14097.11|14083.13|14083.13|14097.11|14097.11|14083.13|14083.13|0
1717490700000|2024-06-04 08:45:00|14083.94|14083.94|14067.37|14067.37|14084|14084|14067.37|14067.37|0
1717491000000|2024-06-04 08:50:00|14065.91|14065.91|14048.41|14048.41|14065.91|14065.91|14048.41|14048.41|0
1717491300000|2024-06-04 08:55:00|14051.59|14051.59|14053.99|14053.99|14056.53|14056.53|14048.41|14048.41|0
1717491600000|2024-06-04 09:00:00|14054.89|14054.89|14027.02|14027.02|14061|14061|14027.02|14027.02|0
1717491900000|2024-06-04 09:05:00|14024.29|14024.29|14020.72|14020.72|14026.47|14026.47|14014.55|14014.55|0
1717492200000|2024-06-04 09:10:00|14022.52|14022.52|14021.62|14021.62|14022.52|14022.52|14020.89|14020.89|0
1717492500000|2024-06-04 09:15:00|14020.81|14020.81|14020.12|14020.12|14020.81|14020.81|14018.99|14018.99|0
1717492800000|2024-06-04 09:20:00|14020.35|14020.35|14010.11|14010.11|14020.35|14020.35|14010.11|14010.11|0
1717493100000|2024-06-04 09:25:00|14013.53|14013.53|14000.78|14000.78|14018.33|14018.33|14000.78|14000.78|0
1717493400000|2024-06-04 09:30:00|14001.51|14001.51|13987.76|13987.76|14001.51|14001.51|13987.76|13987.76|0
1717493700000|2024-06-04 09:35:00|13984.83|13984.83|13995.03|13995.03|13995.03|13995.03|13984.83|13984.83|0
1717494000000|2024-06-04 09:40:00|13995.84|13995.84|13974.5|13974.5|14004.81|14004.81|13974.45|13974.45|0
1717494300000|2024-06-04 09:45:00|13975.24|13975.24|13976.82|13976.82|13977.05|13977.05|13975.24|13975.24|0
1717494600000|2024-06-04 09:50:00|13975.92|13975.92|13977.88|13977.88|13979.11|13979.11|13973.57|13973.57|0
1717494900000|2024-06-04 09:55:00|13978.34|13978.34|13977.08|13977.08|13979.36|13979.36|13977.08|13977.08|0
1717495200000|2024-06-04 10:00:00|13975.97|13975.97|13973.98|13973.98|13996.16|13996.16|13969.95|13969.95|0
1717495500000|2024-06-04 10:05:00|13974.21|13974.21|13987.56|13987.56|13987.56|13987.56|13974.21|13974.21|0
1717495800000|2024-06-04 10:10:00|13989.17|13989.17|14004.09|14004.09|14004.09|14004.09|13989.17|13989.17|0
1717496100000|2024-06-04 10:15:00|14003.19|14003.19|13996.67|13996.67|14003.19|14003.19|13987.14|13987.14|0
1717496400000|2024-06-04 10:20:00|13999.85|13999.85|13988.08|13988.08|13999.85|13999.85|13984.9|13984.9|0
1717496700000|2024-06-04 10:25:00|13989.19|13989.19|13982.95|13982.95|13995.67|13995.67|13982.95|13982.95|0
1717497000000|2024-06-04 10:30:00|13981.84|13981.84|14008.2|14008.2|14008.2|14008.2|13980.3|13980.3|0
1717497300000|2024-06-04 10:35:00|14010.67|14010.67|14020.43|14020.43|14020.43|14020.43|14009.66|14009.66|0
1717497600000|2024-06-04 10:40:00|14021.33|14021.33|14011.23|14011.23|14021.33|14021.33|14011.23|14011.23|0
1717497900000|2024-06-04 10:45:00|14010.5|14010.5|14002.41|14002.41|14010.5|14010.5|14002.41|14002.41|0
1717498200000|2024-06-04 10:50:00|13999.98|13999.98|13993.2|13993.2|14002.39|14002.39|13993.2|13993.2|0
1717498500000|2024-06-04 10:55:00|13994.1|13994.1|13980.37|13980.37|13994.1|13994.1|13970.5|13970.5|0
1717498800000|2024-06-04 11:00:00|13981.18|13981.18|14005.86|14005.86|14010.69|14010.69|13981.18|13981.18|0
1717499100000|2024-06-04 11:05:00|14006.59|14006.59|14012.09|14012.09|14012.83|14012.83|14006.51|14006.51|0
1717499400000|2024-06-04 11:10:00|14017.64|14017.64|14017.81|14017.81|14019.28|14019.28|14017.64|14017.64|0
1717499700000|2024-06-04 11:15:00|14018.62|14018.62|14030.14|14030.14|14031.57|14031.57|14018.62|14018.62|0
1717500000000|2024-06-04 11:20:00|14031.76|14031.76|14030.5|14030.5|14032.21|14032.21|14028.89|14028.89|0
1717500300000|2024-06-04 11:25:00|14029.7|14029.7|14048.39|14048.39|14051.47|14051.47|14029.7|14029.7|0
1717500600000|2024-06-04 11:30:00|14050.01|14050.01|14058.32|14058.32|14058.32|14058.32|14049.28|14049.28|0
1717500900000|2024-06-04 11:35:00|14059.05|14059.05|14056.61|14056.61|14059.78|14059.78|14054.24|14054.24|0
1717501200000|2024-06-04 11:40:00|14055.71|14055.71|14063.05|14063.05|14063.05|14063.05|14054.9|14054.9|0
1717501500000|2024-06-04 11:45:00|14061.46|14061.46|14063.01|14063.01|14065.37|14065.37|14061.46|14061.46|0
1717501800000|2024-06-04 11:50:00|14060.6|14060.6|14072.13|14072.13|14072.86|14072.86|14058.23|14058.23|0
1717502100000|2024-06-04 11:55:00|14074.56|14074.56|14081.24|14081.24|14081.24|14081.24|14074.56|14074.56|0
1717502400000|2024-06-04 12:00:00|14082.71|14082.71|14076.76|14076.76|14092.18|14092.18|14076.76|14076.76|0
1717502700000|2024-06-04 12:05:00|14078.3|14078.3|14078.07|14078.07|14080.62|14080.62|14078.07|14078.07|0
1717503000000|2024-06-04 12:10:00|14078.8|14078.8|14083.09|14083.09|14083.83|14083.83|14076.31|14076.31|0
1717503300000|2024-06-04 12:15:00|14081.24|14081.24|14086.73|14086.73|14088.36|14088.36|14081.24|14081.24|0
1717503600000|2024-06-04 12:20:00|14085.83|14085.83|14067.05|14067.05|14085.83|14085.83|14065.44|14065.44|0
1717503900000|2024-06-04 12:25:00|14067.79|14067.79|14071.83|14071.83|14072.56|14072.56|14066.98|14066.98|0
1717504200000|2024-06-04 12:30:00|14073.42|14073.42|14078.16|14078.16|14078.97|14078.97|14073.42|14073.42|0
1717504500000|2024-06-04 12:35:00|14078.89|14078.89|14083.5|14083.5|14085.09|14085.09|14078.89|14078.89|0
1717504800000|2024-06-04 12:40:00|14085.09|14085.09|14092.34|14092.34|14092.34|14092.34|14085.09|14085.09|0
1717505100000|2024-06-04 12:45:00|14093.24|14093.24|14091.87|14091.87|14095.68|14095.68|14091.87|14091.87|0
1717505400000|2024-06-04 12:50:00|14090.97|14090.97|14092.43|14092.43|14094.63|14094.63|14089.99|14089.99|0
1717505700000|2024-06-04 12:55:00|14091.53|14091.53|14083.97|14083.97|14091.53|14091.53|14078.38|14078.38|0
1717506000000|2024-06-04 13:00:00|14083.24|14083.24|14101.89|14101.89|14108.86|14108.86|14083.24|14083.24|0
1717506300000|2024-06-04 13:05:00|14102.7|14102.7|14113.58|14113.58|14116.75|14116.75|14102.7|14102.7|0
1717506600000|2024-06-04 13:10:00|14114.31|14114.31|14115.41|14115.41|14117.56|14117.56|14113.06|14113.06|0
1717506900000|2024-06-04 13:15:00|14113.78|14113.78|14109.69|14109.69|14118.84|14118.84|14108.71|14108.71|0
1717507200000|2024-06-04 13:20:00|14110.42|14110.42|14117.59|14117.59|14117.59|14117.59|14110.42|14110.42|0
1717507500000|2024-06-04 13:25:00|14118.32|14118.32|14109.7|14109.7|14120.55|14120.55|14109.7|14109.7|0
1717507800000|2024-06-04 13:30:00|14107.9|14107.9|14136.25|14136.25|14139.19|14139.19|14107.9|14107.9|0
1717508100000|2024-06-04 13:35:00|14135.13|14135.13|14147.4|14147.4|14150.2|14150.2|14131.36|14131.36|0
1717508400000|2024-06-04 13:40:00|14148.13|14148.13|14164.64|14164.64|14164.64|14164.64|14146.66|14146.66|0
1717508700000|2024-06-04 13:45:00|14165.33|14165.33|14176.42|14176.42|14185.39|14185.39|14165.33|14165.33|0
1717509000000|2024-06-04 13:50:00|14177.15|14177.15|14164.2|14164.2|14177.96|14177.96|14161.07|14161.07|0
1717509300000|2024-06-04 13:55:00|14162.61|14162.61|14159.42|14159.42|14163.51|14163.51|14153.59|14153.59|0
1717509600000|2024-06-04 14:00:00|14158.96|14158.96|14175.42|14175.42|14185.56|14185.56|14154.8|14154.8|0
1717509900000|2024-06-04 14:05:00|14173|14173|14176.32|14176.32|14186.59|14186.59|14171.37|14171.37|0
1717510200000|2024-06-04 14:10:00|14172.48|14172.48|14152.83|14152.83|14180.32|14180.32|14152.73|14152.73|0
1717510500000|2024-06-04 14:15:00|14154.29|14154.29|14163.65|14163.65|14169.77|14169.77|14154.29|14154.29|0
1717510800000|2024-06-04 14:20:00|14162.03|14162.03|14146.47|14146.47|14162.03|14162.03|14137.83|14137.83|0
1717511100000|2024-06-04 14:25:00|14149.65|14149.65|14153.06|14153.06|14161.01|14161.01|14149.65|14149.65|0
1717511400000|2024-06-04 14:30:00|14151.47|14151.47|14142.77|14142.77|14158.6|14158.6|14142.77|14142.77|0
1717511700000|2024-06-04 14:35:00|14141.66|14141.66|14115.85|14115.85|14141.66|14141.66|14115.85|14115.85|0
1717512000000|2024-06-04 14:40:00|14116.66|14116.66|14138.67|14138.67|14138.67|14138.67|14116.66|14116.66|0
1717512300000|2024-06-04 14:45:00|14140.26|14140.26|14124.29|14124.29|14140.26|14140.26|14120.07|14120.07|0
1717512600000|2024-06-04 14:50:00|14124.51|14124.51|14115.8|14115.8|14126.91|14126.91|14112.42|14112.42|0
1717512900000|2024-06-04 14:55:00|14115.07|14115.07|14125.19|14125.19|14125.19|14125.19|14107.85|14107.85|0
1717513200000|2024-06-04 15:00:00|14127.61|14127.61|14125.56|14125.56|14130.84|14130.84|14125.56|14125.56|0
1717513500000|2024-06-04 15:05:00|14124.82|14124.82|14133.83|14133.83|14133.83|14133.83|14116.77|14116.77|0
1717513800000|2024-06-04 15:10:00|14134.45|14134.45|14156.35|14156.35|14156.96|14156.96|14134.45|14134.45|0
1717514100000|2024-06-04 15:15:00|14154.88|14154.88|14167.07|14167.07|14167.07|14167.07|14154.14|14154.14|0
1717514400000|2024-06-04 15:20:00|14166.17|14166.17|14181.21|14181.21|14182|14182|14165.36|14165.36|0
1717514700000|2024-06-04 15:25:00|14178.81|14178.81|14168.67|14168.67|14178.81|14178.81|14164.88|14164.88|0
1717571700000|2024-06-05 07:15:00|14259.55|14259.55|14283.73|14283.73|14285.53|14285.53|14259.55|14259.55|0
1717572000000|2024-06-05 07:20:00|14284.54|14284.54|14314.43|14314.43|14315.35|14315.35|14281.34|14281.34|0
1717572300000|2024-06-05 07:25:00|14316.61|14316.61|14326.1|14326.1|14328.29|14328.29|14314.24|14314.24|0
1717572600000|2024-06-05 07:30:00|14330.91|14330.91|14334.57|14334.57|14341.57|14341.57|14330.91|14330.91|0
1717572900000|2024-06-05 07:35:00|14333.67|14333.67|14353.08|14353.08|14353.08|14353.08|14333.55|14333.55|0
1717573200000|2024-06-05 07:40:00|14353.98|14353.98|14326.55|14326.55|14355.83|14355.83|14326.55|14326.55|0
1717573500000|2024-06-05 07:45:00|14327.36|14327.36|14332.11|14332.11|14332.11|14332.11|14327.36|14327.36|0
1717573800000|2024-06-05 07:50:00|14332.92|14332.92|14330.34|14330.34|14334.89|14334.89|14330.34|14330.34|0
1717574100000|2024-06-05 07:55:00|14328.63|14328.63|14332.46|14332.46|14335.62|14335.62|14328.63|14328.63|0
1717574400000|2024-06-05 08:00:00|14333.27|14333.27|14321.19|14321.19|14333.27|14333.27|14320.27|14320.27|0
1717574700000|2024-06-05 08:05:00|14318.78|14318.78|14311.04|14311.04|14318.78|14318.78|14311.04|14311.04|0
1717575000000|2024-06-05 08:10:00|14310.23|14310.23|14313.53|14313.53|14313.53|14313.53|14308.03|14308.03|0
1717575300000|2024-06-05 08:15:00|14314.34|14314.34|14291.93|14291.93|14314.34|14314.34|14291.93|14291.93|0
1717575600000|2024-06-05 08:20:00|14290.13|14290.13|14286.9|14286.9|14290.13|14290.13|14280.25|14280.25|0
1717575900000|2024-06-05 08:25:00|14289.13|14289.13|14289.01|14289.01|14291.98|14291.98|14288.56|14288.56|0
1717576200000|2024-06-05 08:30:00|14286.61|14286.61|14300.02|14300.02|14300.02|14300.02|14278.38|14278.38|0
1717576500000|2024-06-05 08:35:00|14300.93|14300.93|14306.49|14306.49|14307.39|14307.39|14300.93|14300.93|0
1717576800000|2024-06-05 08:40:00|14308.69|14308.69|14311.03|14311.03|14311.03|14311.03|14308.69|14308.69|0
1717577100000|2024-06-05 08:45:00|14312.15|14312.15|14302.5|14302.5|14312.15|14312.15|14302.5|14302.5|0
1717577400000|2024-06-05 08:50:00|14297.19|14297.19|14296.14|14296.14|14297.19|14297.19|14286.59|14286.59|0
1717577700000|2024-06-05 08:55:00|14295.33|14295.33|14274.45|14274.45|14295.33|14295.33|14274.45|14274.45|0
1717578000000|2024-06-05 09:00:00|14273.99|14273.99|14274.24|14274.24|14274.24|14274.24|14272.19|14272.19|0
1717578300000|2024-06-05 09:05:00|14272.77|14272.77|14271.01|14271.01|14272.77|14272.77|14267.67|14267.67|0
1717578600000|2024-06-05 09:10:00|14268.6|14268.6|14269.08|14269.08|14281.31|14281.31|14266.81|14266.81|0
1717578900000|2024-06-05 09:15:00|14269|14269|14259.17|14259.17|14269.81|14269.81|14257.57|14257.57|0
1717579200000|2024-06-05 09:20:00|14260.07|14260.07|14255.4|14255.4|14260.07|14260.07|14255.4|14255.4|0
1717579500000|2024-06-05 09:25:00|14255.17|14255.17|14255.26|14255.26|14259.3|14259.3|14254.56|14254.56|0
1717579800000|2024-06-05 09:30:00|14253.63|14253.63|14253.3|14253.3|14253.63|14253.63|14252.16|14252.16|0
1717580100000|2024-06-05 09:35:00|14255.11|14255.11|14251.71|14251.71|14255.11|14255.11|14251.59|14251.59|0
1717580400000|2024-06-05 09:40:00|14251.48|14251.48|14243.87|14243.87|14251.48|14251.48|14243.18|14243.18|0
1717580700000|2024-06-05 09:45:00|14238.61|14238.61|14223.54|14223.54|14238.61|14238.61|14221.93|14221.93|0
1717581000000|2024-06-05 09:50:00|14222.64|14222.64|14220.84|14220.84|14225.05|14225.05|14220.84|14220.84|0
1717581300000|2024-06-05 09:55:00|14219.04|14219.04|14204.36|14204.36|14219.04|14219.04|14199.14|14199.14|0
1717581600000|2024-06-05 10:00:00|14205.26|14205.26|14208.7|14208.7|14208.7|14208.7|14204.36|14204.36|0
1717581900000|2024-06-05 10:05:00|14207.08|14207.08|14210.94|14210.94|14210.94|14210.94|14205.71|14205.71|0
1717582200000|2024-06-05 10:10:00|14218.75|14218.75|14226.55|14226.55|14226.55|14226.55|14218.75|14218.75|0
1717582500000|2024-06-05 10:15:00|14228.75|14228.75|14240.67|14240.67|14240.67|14240.67|14228.75|14228.75|0
1717582800000|2024-06-05 10:20:00|14241.48|14241.48|14238.68|14238.68|14246.24|14246.24|14238.68|14238.68|0
1717583100000|2024-06-05 10:25:00|14237.95|14237.95|14246.14|14246.14|14250.14|14250.14|14237.95|14237.95|0
1717583400000|2024-06-05 10:30:00|14247.94|14247.94|14248.04|14248.04|14248.84|14248.84|14247.94|14247.94|0
1717583700000|2024-06-05 10:35:00|14248.77|14248.77|14245.2|14245.2|14248.77|14248.77|14245.2|14245.2|0
1717584000000|2024-06-05 10:40:00|14244.39|14244.39|14230.61|14230.61|14244.39|14244.39|14230.61|14230.61|0
1717584300000|2024-06-05 10:45:00|14231.42|14231.42|14225.61|14225.61|14231.94|14231.94|14225.61|14225.61|0
1717584600000|2024-06-05 10:50:00|14223.99|14223.99|14222.53|14222.53|14223.99|14223.99|14222.53|14222.53|0
1717584900000|2024-06-05 10:55:00|14220.11|14220.11|14225.12|14225.12|14225.12|14225.12|14219.3|14219.3|0
1717585200000|2024-06-05 11:00:00|14222.76|14222.76|14225.72|14225.72|14228.78|14228.78|14220.74|14220.74|0
1717585500000|2024-06-05 11:05:00|14223.32|14223.32|14222.4|14222.4|14223.87|14223.87|14222.4|14222.4|0
1717585800000|2024-06-05 11:10:00|14219.32|14219.32|14219.96|14219.96|14219.96|14219.96|14218.42|14218.42|0
1717586100000|2024-06-05 11:15:00|14220.69|14220.69|14219.79|14219.79|14221.5|14221.5|14219.79|14219.79|0
1717586400000|2024-06-05 11:20:00|14219.06|14219.06|14206.94|14206.94|14219.06|14219.06|14206.23|14206.23|0
1717586700000|2024-06-05 11:25:00|14207.68|14207.68|14206.14|14206.14|14207.68|14207.68|14206.14|14206.14|0
1717587000000|2024-06-05 11:30:00|14208.54|14208.54|14221.8|14221.8|14221.8|14221.8|14208.54|14208.54|0
1717587300000|2024-06-05 11:35:00|14219.4|14219.4|14217.26|14217.26|14219.4|14219.4|14217.26|14217.26|0
1717587600000|2024-06-05 11:40:00|14218.16|14218.16|14218.92|14218.92|14220.63|14220.63|14216.57|14216.57|0
1717587900000|2024-06-05 11:45:00|14218.12|14218.12|14217.38|14217.38|14218.12|14218.12|14217.38|14217.38|0
1717588200000|2024-06-05 11:50:00|14216.57|14216.57|14216.26|14216.26|14216.57|14216.57|14214.33|14214.33|0
1717588500000|2024-06-05 11:55:00|14216.49|14216.49|14206.4|14206.4|14216.49|14216.49|14200.52|14200.52|0
1717588800000|2024-06-05 12:00:00|14205.67|14205.67|14204.94|14204.94|14205.67|14205.67|14204.94|14204.94|0
1717589100000|2024-06-05 12:05:00|14205.74|14205.74|14209.93|14209.93|14211.29|14211.29|14205.74|14205.74|0
1717589400000|2024-06-05 12:10:00|14211.54|14211.54|14218.8|14218.8|14220.21|14220.21|14211.54|14211.54|0
1717589700000|2024-06-05 12:15:00|14217.9|14217.9|14204.01|14204.01|14219.49|14219.49|14204.01|14204.01|0
1717590000000|2024-06-05 12:20:00|14204.09|14204.09|14212.96|14212.96|14212.96|14212.96|14204.09|14204.09|0
1717590300000|2024-06-05 12:25:00|14211.37|14211.37|14209.51|14209.51|14211.37|14211.37|14209.51|14209.51|0
1717590600000|2024-06-05 12:30:00|14206.3|14206.3|14191.16|14191.16|14206.3|14206.3|14191.16|14191.16|0
1717590900000|2024-06-05 12:35:00|14189.57|14189.57|14188.84|14188.84|14190.38|14190.38|14186.27|14186.27|0
1717591200000|2024-06-05 12:40:00|14191.25|14191.25|14193.66|14193.66|14194.72|14194.72|14190.73|14190.73|0
1717591500000|2024-06-05 12:45:00|14192.93|14192.93|14174.95|14174.95|14195.42|14195.42|14174.14|14174.14|0
1717591800000|2024-06-05 12:50:00|14169.4|14169.4|14155.82|14155.82|14169.4|14169.4|14152.84|14152.84|0
1717592100000|2024-06-05 12:55:00|14156.63|14156.63|14161.56|14161.56|14161.56|14161.56|14155.82|14155.82|0
1717592400000|2024-06-05 13:00:00|14160.75|14160.75|14164.01|14164.01|14164.01|14164.01|14154.25|14154.25|0
1717592700000|2024-06-05 13:05:00|14162.55|14162.55|14159.42|14159.42|14162.55|14162.55|14159.42|14159.42|0
1717593000000|2024-06-05 13:10:00|14158.61|14158.61|14173.08|14173.08|14173.08|14173.08|14155.05|14155.05|0
1717593300000|2024-06-05 13:15:00|14174.66|14174.66|14181.65|14181.65|14181.65|14181.65|14174.66|14174.66|0
1717593600000|2024-06-05 13:20:00|14183.24|14183.24|14182.3|14182.3|14185.51|14185.51|14179.89|14179.89|0
1717593900000|2024-06-05 13:25:00|14180.07|14180.07|14176.1|14176.1|14180.07|14180.07|14175.36|14175.36|0
1717594200000|2024-06-05 13:30:00|14177|14177|14165.11|14165.11|14180.98|14180.98|14165.11|14165.11|0
1717594500000|2024-06-05 13:35:00|14163.88|14163.88|14142.11|14142.11|14163.88|14163.88|14142.11|14142.11|0
1717594800000|2024-06-05 13:40:00|14142.02|14142.02|14142.23|14142.23|14143.64|14143.64|14137.35|14137.35|0
1717595100000|2024-06-05 13:45:00|14140.65|14140.65|14101.96|14101.96|14142.23|14142.23|14101.96|14101.96|0
1717595400000|2024-06-05 13:50:00|14101.23|14101.23|14094.13|14094.13|14101.23|14101.23|14091.27|14091.27|0
1717595700000|2024-06-05 13:55:00|14094.59|14094.59|14085.2|14085.2|14095.32|14095.32|14084.08|14084.08|0
1717596000000|2024-06-05 14:00:00|14085.93|14085.93|14094.7|14094.7|14105.43|14105.43|14068.86|14068.86|0
1717596300000|2024-06-05 14:05:00|14093.96|14093.96|14075.34|14075.34|14093.96|14093.96|14073.14|14073.14|0
1717596600000|2024-06-05 14:10:00|14073.75|14073.75|14108.67|14108.67|14110.86|14110.86|14073.75|14073.75|0
1717596900000|2024-06-05 14:15:00|14110.26|14110.26|14111.37|14111.37|14116.02|14116.02|14108.45|14108.45|0
1717597200000|2024-06-05 14:20:00|14114.11|14114.11|14138.3|14138.3|14138.3|14138.3|14114.11|14114.11|0
1717597500000|2024-06-05 14:25:00|14139.2|14139.2|14133.53|14133.53|14141.4|14141.4|14133.53|14133.53|0
1717597800000|2024-06-05 14:30:00|14135.24|14135.24|14170.57|14170.57|14172.16|14172.16|14135.24|14135.24|0
1717598100000|2024-06-05 14:35:00|14171.38|14171.38|14182.45|14182.45|14184.83|14184.83|14171.38|14171.38|0
1717598400000|2024-06-05 14:40:00|14184.26|14184.26|14201.84|14201.84|14205.43|14205.43|14184.26|14184.26|0
1717598700000|2024-06-05 14:45:00|14201.03|14201.03|14185.83|14185.83|14201.03|14201.03|14184.72|14184.72|0
1717599000000|2024-06-05 14:50:00|14185.1|14185.1|14190.19|14190.19|14191.78|14191.78|14185.1|14185.1|0
1717599300000|2024-06-05 14:55:00|14187.75|14187.75|14182.08|14182.08|14189.34|14189.34|14182.08|14182.08|0
1717599600000|2024-06-05 15:00:00|14183.55|14183.55|14200.04|14200.04|14200.78|14200.78|14183.55|14183.55|0
1717599900000|2024-06-05 15:05:00|14200.78|14200.78|14197.06|14197.06|14204.25|14204.25|14197.06|14197.06|0
1717600200000|2024-06-05 15:10:00|14196.25|14196.25|14208.97|14208.97|14209.87|14209.87|14189.7|14189.7|0
1717600500000|2024-06-05 15:15:00|14207.38|14207.38|14212.42|14212.42|14213.16|14213.16|14202.26|14202.26|0
1717600800000|2024-06-05 15:20:00|14210.02|14210.02|14216.73|14216.73|14216.81|14216.81|14205.15|14205.15|0
1717601100000|2024-06-05 15:25:00|14217.84|14217.84|14208.56|14208.56|14217.84|14217.84|14204.01|14204.01|0
1717658100000|2024-06-06 07:15:00|14230.14|14230.14|14231.35|14231.35|14231.35|14231.35|14230.14|14230.14|0
1717658400000|2024-06-06 07:20:00|14230.14|14230.14|14224.38|14224.38|14230.14|14230.14|14222.58|14222.58|0
1717658700000|2024-06-06 07:25:00|14221.98|14221.98|14233.98|14233.98|14234.03|14234.03|14220.17|14220.17|0
1717659000000|2024-06-06 07:30:00|14234.88|14234.88|14238.57|14238.57|14238.57|14238.57|14228.74|14228.74|0
1717659300000|2024-06-06 07:35:00|14241.79|14241.79|14246.63|14246.63|14251.9|14251.9|14241.79|14241.79|0
1717659600000|2024-06-06 07:40:00|14248.09|14248.09|14234.35|14234.35|14253.29|14253.29|14234.35|14234.35|0
1717659900000|2024-06-06 07:45:00|14231.18|14231.18|14233.86|14233.86|14235.43|14235.43|14227.43|14227.43|0
1717660200000|2024-06-06 07:50:00|14234.77|14234.77|14243.86|14243.86|14255.63|14255.63|14234.77|14234.77|0
1717660500000|2024-06-06 07:55:00|14243.24|14243.24|14242.09|14242.09|14243.24|14243.24|14238.08|14238.08|0
1717660800000|2024-06-06 08:00:00|14241.18|14241.18|14237.8|14237.8|14241.18|14241.18|14233.08|14233.08|0
1717661100000|2024-06-06 08:05:00|14236.33|14236.33|14242.88|14242.88|14242.88|14242.88|14236.33|14236.33|0
1717661400000|2024-06-06 08:10:00|14245.29|14245.29|14240.49|14240.49|14246.19|14246.19|14240.49|14240.49|0
1717661700000|2024-06-06 08:15:00|14239.26|14239.26|14250.03|14250.03|14255.53|14255.53|14237.03|14237.03|0
1717662000000|2024-06-06 08:20:00|14248.8|14248.8|14244.4|14244.4|14248.8|14248.8|14244.4|14244.4|0
1717662300000|2024-06-06 08:25:00|14243.79|14243.79|14240.19|14240.19|14243.79|14243.79|14240.19|14240.19|0
1717662600000|2024-06-06 08:30:00|14235.74|14235.74|14225.67|14225.67|14243.69|14243.69|14225.67|14225.67|0
1717662900000|2024-06-06 08:35:00|14226.12|14226.12|14228.85|14228.85|14229.97|14229.97|14223.57|14223.57|0
1717663200000|2024-06-06 08:40:00|14228.12|14228.12|14226.53|14226.53|14232.08|14232.08|14226.53|14226.53|0
1717663500000|2024-06-06 08:45:00|14224.13|14224.13|14216.18|14216.18|14224.13|14224.13|14214.72|14214.72|0
1717663800000|2024-06-06 08:50:00|14214.72|14214.72|14200.8|14200.8|14214.72|14214.72|14200.8|14200.8|0
1717664100000|2024-06-06 08:55:00|14198.6|14198.6|14192.94|14192.94|14198.6|14198.6|14191.07|14191.07|0
1717664400000|2024-06-06 09:00:00|14192.21|14192.21|14192.76|14192.76|14200.14|14200.14|14187.14|14187.14|0
1717664700000|2024-06-06 09:05:00|14191.29|14191.29|14198.2|14198.2|14198.43|14198.43|14191.29|14191.29|0
1717665000000|2024-06-06 09:10:00|14199.01|14199.01|14209.68|14209.68|14209.68|14209.68|14199.01|14199.01|0
1717665300000|2024-06-06 09:15:00|14208.87|14208.87|14210.39|14210.39|14211.08|14211.08|14208.87|14208.87|0
1717665600000|2024-06-06 09:20:00|14208.8|14208.8|14199.45|14199.45|14208.8|14208.8|14199.45|14199.45|0
1717665900000|2024-06-06 09:25:00|14198.71|14198.71|14195.21|14195.21|14198.71|14198.71|14194.48|14194.48|0
1717666200000|2024-06-06 09:30:00|14197.61|14197.61|14233.53|14233.53|14235.75|14235.75|14197.61|14197.61|0
1717666500000|2024-06-06 09:35:00|14229.9|14229.9|14224.49|14224.49|14229.9|14229.9|14222.9|14222.9|0
1717666800000|2024-06-06 09:40:00|14222.68|14222.68|14222.74|14222.74|14222.74|14222.74|14220.31|14220.31|0
1717667100000|2024-06-06 09:45:00|14224.33|14224.33|14222.74|14222.74|14224.33|14224.33|14221.15|14221.15|0
1717667400000|2024-06-06 09:50:00|14221.93|14221.93|14225.58|14225.58|14225.58|14225.58|14220.35|14220.35|0
1717667700000|2024-06-06 09:55:00|14224.67|14224.67|14230.98|14230.98|14231.57|14231.57|14224.67|14224.67|0
1717668000000|2024-06-06 10:00:00|14230.24|14230.24|14221.93|14221.93|14231.03|14231.03|14221.93|14221.93|0
1717668300000|2024-06-06 10:05:00|14218.76|14218.76|14220.5|14220.5|14220.5|14220.5|14218.76|14218.76|0
1717668600000|2024-06-06 10:10:00|14219.6|14219.6|14212.9|14212.9|14219.6|14219.6|14211.27|14211.27|0
1717668900000|2024-06-06 10:15:00|14211.44|14211.44|14216.05|14216.05|14217.03|14217.03|14210.63|14210.63|0
1717669200000|2024-06-06 10:20:00|14213.65|14213.65|14207.21|14207.21|14213.65|14213.65|14205.59|14205.59|0
1717669500000|2024-06-06 10:25:00|14205.59|14205.59|14207.21|14207.21|14207.21|14207.21|14204.69|14204.69|0
1717669800000|2024-06-06 10:30:00|14208.11|14208.11|14227.12|14227.12|14230.59|14230.59|14207.83|14207.83|0
1717670100000|2024-06-06 10:35:00|14225.65|14225.65|14232.05|14232.05|14233.52|14233.52|14222.72|14222.72|0
1717670400000|2024-06-06 10:40:00|14236.82|14236.82|14248.94|14248.94|14250.4|14250.4|14236.82|14236.82|0
1717670700000|2024-06-06 10:45:00|14250.55|14250.55|14249.89|14249.89|14256.66|14256.66|14249.89|14249.89|0
1717671000000|2024-06-06 10:50:00|14251.36|14251.36|14252.09|14252.09|14252.09|14252.09|14251.36|14251.36|0
1717671300000|2024-06-06 10:55:00|14252.99|14252.99|14253.72|14253.72|14255.19|14255.19|14252.99|14252.99|0
1717671600000|2024-06-06 11:00:00|14251.92|14251.92|14250.11|14250.11|14251.92|14251.92|14246.52|14246.52|0
1717671900000|2024-06-06 11:05:00|14248.49|14248.49|14255.51|14255.51|14255.51|14255.51|14246.19|14246.19|0
1717672200000|2024-06-06 11:10:00|14256.32|14256.32|14249.06|14249.06|14256.32|14256.32|14249.06|14249.06|0
1717672500000|2024-06-06 11:15:00|14248.33|14248.33|14236.51|14236.51|14248.33|14248.33|14235.78|14235.78|0
1717672800000|2024-06-06 11:20:00|14235.7|14235.7|14238.37|14238.37|14239.84|14239.84|14234.9|14234.9|0
1717673100000|2024-06-06 11:25:00|14239.99|14239.99|14244.34|14244.34|14244.34|14244.34|14237.56|14237.56|0
1717673400000|2024-06-06 11:30:00|14243.61|14243.61|14237.1|14237.1|14243.61|14243.61|14237.1|14237.1|0
1717673700000|2024-06-06 11:35:00|14237.83|14237.83|14241.71|14241.71|14241.71|14241.71|14237.83|14237.83|0
1717674000000|2024-06-06 11:40:00|14242.44|14242.44|14240.85|14240.85|14242.44|14242.44|14240.85|14240.85|0
1717674300000|2024-06-06 11:45:00|14239.39|14239.39|14243.43|14243.43|14243.43|14243.43|14239.39|14239.39|0
1717674600000|2024-06-06 11:50:00|14241.02|14241.02|14244.51|14244.51|14246.43|14246.43|14241.02|14241.02|0
1717674900000|2024-06-06 11:55:00|14245.41|14245.41|14246.31|14246.31|14250.27|14250.27|14245.41|14245.41|0
1717675200000|2024-06-06 12:00:00|14245.41|14245.41|14246.26|14246.26|14246.26|14246.26|14240.74|14240.74|0
1717675500000|2024-06-06 12:05:00|14244.67|14244.67|14250.17|14250.17|14251.07|14251.07|14243.2|14243.2|0
1717675800000|2024-06-06 12:10:00|14251.07|14251.07|14270.94|14270.94|14271.58|14271.58|14250.17|14250.17|0
1717676100000|2024-06-06 12:15:00|14270.77|14270.77|14277.18|14277.18|14277.18|14277.18|14251.14|14251.14|0
1717676400000|2024-06-06 12:20:00|14278.99|14278.99|14271.31|14271.31|14278.99|14278.99|14266.54|14266.54|0
1717676700000|2024-06-06 12:25:00|14274.48|14274.48|14271.31|14271.31|14274.48|14274.48|14271.31|14271.31|0
1717677000000|2024-06-06 12:30:00|14273.67|14273.67|14252.42|14252.42|14279.22|14279.22|14252.33|14252.33|0
1717677300000|2024-06-06 12:35:00|14251.52|14251.52|14239.81|14239.81|14251.8|14251.8|14239.81|14239.81|0
1717677600000|2024-06-06 12:40:00|14237.58|14237.58|14227.23|14227.23|14237.58|14237.58|14224.58|14224.58|0
1717677900000|2024-06-06 12:45:00|14226.5|14226.5|14222.6|14222.6|14226.5|14226.5|14221.14|14221.14|0
1717678200000|2024-06-06 12:50:00|14221.01|14221.01|14227.21|14227.21|14227.21|14227.21|14220.78|14220.78|0
1717678500000|2024-06-06 12:55:00|14226.48|14226.48|14225.44|14225.44|14229.56|14229.56|14222.45|14222.45|0
1717678800000|2024-06-06 13:00:00|14226.34|14226.34|14220.98|14220.98|14226.62|14226.62|14220.75|14220.75|0
1717679100000|2024-06-06 13:05:00|14219.52|14219.52|14219.06|14219.06|14219.52|14219.52|14219.06|14219.06|0
1717679400000|2024-06-06 13:10:00|14220.65|14220.65|14209.81|14209.81|14220.65|14220.65|14209.74|14209.74|0
1717679700000|2024-06-06 13:15:00|14205.79|14205.79|14201.57|14201.57|14206.78|14206.78|14201.57|14201.57|0
1717680000000|2024-06-06 13:20:00|14200.84|14200.84|14196.05|14196.05|14201.57|14201.57|14194.42|14194.42|0
1717680300000|2024-06-06 13:25:00|14201.26|14201.26|14207.28|14207.28|14208.01|14208.01|14201.26|14201.26|0
1717680600000|2024-06-06 13:30:00|14206.55|14206.55|14200.6|14200.6|14206.55|14206.55|14197.41|14197.41|0
1717680900000|2024-06-06 13:35:00|14201.33|14201.33|14196.01|14196.01|14201.33|14201.33|14193.7|14193.7|0
1717681200000|2024-06-06 13:40:00|14196.75|14196.75|14206.39|14206.39|14206.39|14206.39|14196.75|14196.75|0
1717681500000|2024-06-06 13:45:00|14207.98|14207.98|14218.72|14218.72|14218.72|14218.72|14207.98|14207.98|0
1717681800000|2024-06-06 13:50:00|14217.26|14217.26|14211.66|14211.66|14217.26|14217.26|14208.09|14208.09|0
1717682100000|2024-06-06 13:55:00|14212.47|14212.47|14221.93|14221.93|14221.93|14221.93|14212.47|14212.47|0
1717682400000|2024-06-06 14:00:00|14220.47|14220.47|14204.83|14204.83|14220.47|14220.47|14201.68|14201.68|0
1717682700000|2024-06-06 14:05:00|14203.6|14203.6|14209.19|14209.19|14210.78|14210.78|14203.6|14203.6|0
1717683000000|2024-06-06 14:10:00|14208.38|14208.38|14180.95|14180.95|14208.38|14208.38|14180.95|14180.95|0
1717683300000|2024-06-06 14:15:00|14180.05|14180.05|14154.55|14154.55|14180.05|14180.05|14151.22|14151.22|0
1717683600000|2024-06-06 14:20:00|14156.17|14156.17|14158.36|14158.36|14159.09|14159.09|14152.31|14152.31|0
1717683900000|2024-06-06 14:25:00|14156.74|14156.74|14157.6|14157.6|14157.6|14157.6|14148.03|14148.03|0
1717684200000|2024-06-06 14:30:00|14156.79|14156.79|14157.78|14157.78|14158.61|14158.61|14153.61|14153.61|0
1717684500000|2024-06-06 14:35:00|14159.59|14159.59|14175.99|14175.99|14177|14177|14159.59|14159.59|0
1717684800000|2024-06-06 14:40:00|14176.79|14176.79|14176.64|14176.64|14179.04|14179.04|14174.27|14174.27|0
1717685100000|2024-06-06 14:45:00|14176.31|14176.31|14170.91|14170.91|14177.54|14177.54|14170.91|14170.91|0
1717685400000|2024-06-06 14:50:00|14170.1|14170.1|14162.63|14162.63|14170.1|14170.1|14149.23|14149.23|0
1717685700000|2024-06-06 14:55:00|14161.9|14161.9|14184.47|14184.47|14190.09|14190.09|14161.9|14161.9|0
1717686000000|2024-06-06 15:00:00|14182.03|14182.03|14182.94|14182.94|14182.94|14182.94|14178.04|14178.04|0
1717686300000|2024-06-06 15:05:00|14182.13|14182.13|14181.53|14181.53|14182.36|14182.36|14180.73|14180.73|0
1717686600000|2024-06-06 15:10:00|14187.73|14187.73|14202.03|14202.03|14204.73|14204.73|14187.73|14187.73|0
1717686900000|2024-06-06 15:15:00|14200.44|14200.44|14213.18|14213.18|14219.19|14219.19|14200.44|14200.44|0
1717687200000|2024-06-06 15:20:00|14214.29|14214.29|14209.96|14209.96|14218.54|14218.54|14209.96|14209.96|0
1717687500000|2024-06-06 15:25:00|14211.55|14211.55|14219.75|14219.75|14220.39|14220.39|14203.78|14203.78|0
1717744500000|2024-06-07 07:15:00|14238.77|14238.77|14273.41|14273.41|14273.41|14273.41|14238.77|14238.77|0
1717744800000|2024-06-07 07:20:00|14267.85|14267.85|14272.22|14272.22|14275.71|14275.71|14266.74|14266.74|0
1717745100000|2024-06-07 07:25:00|14271.42|14271.42|14260.3|14260.3|14271.42|14271.42|14255.53|14255.53|0
1717745400000|2024-06-07 07:30:00|14259.57|14259.57|14251.92|14251.92|14260.93|14260.93|14251.92|14251.92|0
1717745700000|2024-06-07 07:35:00|14254.39|14254.39|14248.31|14248.31|14258.28|14258.28|14248.31|14248.31|0
1717746000000|2024-06-07 07:40:00|14247.62|14247.62|14240.94|14240.94|14249.27|14249.27|14240.56|14240.56|0
1717746300000|2024-06-07 07:45:00|14240.14|14240.14|14238.07|14238.07|14245.98|14245.98|14238.07|14238.07|0
1717746600000|2024-06-07 07:50:00|14239.19|14239.19|14243.47|14243.47|14251.61|14251.61|14239.19|14239.19|0
1717746900000|2024-06-07 07:55:00|14241.88|14241.88|14233.38|14233.38|14243.37|14243.37|14233.38|14233.38|0
1717747200000|2024-06-07 08:00:00|14237.84|14237.84|14237.14|14237.14|14238.97|14238.97|14231.72|14231.72|0
1717747500000|2024-06-07 08:05:00|14238.25|14238.25|14234.1|14234.1|14239.37|14239.37|14231.88|14231.88|0
1717747800000|2024-06-07 08:10:00|14234.83|14234.83|14235.02|14235.02|14237.41|14237.41|14232.7|14232.7|0
1717748100000|2024-06-07 08:15:00|14232.79|14232.79|14238.19|14238.19|14238.19|14238.19|14231.68|14231.68|0
1717748400000|2024-06-07 08:20:00|14237.46|14237.46|14242.53|14242.53|14242.53|14242.53|14224.09|14224.09|0
1717748700000|2024-06-07 08:25:00|14244.12|14244.12|14243.36|14243.36|14245.58|14245.58|14243.36|14243.36|0
1717749000000|2024-06-07 08:30:00|14242.46|14242.46|14227.74|14227.74|14242.46|14242.46|14226.74|14226.74|0
1717749300000|2024-06-07 08:35:00|14226.93|14226.93|14210.95|14210.95|14226.93|14226.93|14210.95|14210.95|0
1717749600000|2024-06-07 08:40:00|14210.14|14210.14|14209.33|14209.33|14213.18|14213.18|14208.43|14208.43|0
1717749900000|2024-06-07 08:45:00|14210.45|14210.45|14199.21|14199.21|14212.84|14212.84|14199.21|14199.21|0
1717750200000|2024-06-07 08:50:00|14198.1|14198.1|14171.2|14171.2|14198.1|14198.1|14170.98|14170.98|0
1717750500000|2024-06-07 08:55:00|14170.29|14170.29|14161.52|14161.52|14172.1|14172.1|14161.52|14161.52|0
1717750800000|2024-06-07 09:00:00|14158.81|14158.81|14162.47|14162.47|14165.64|14165.64|14154.21|14154.21|0
1717751100000|2024-06-07 09:05:00|14163.2|14163.2|14171|14171|14172.82|14172.82|14163.2|14163.2|0
1717751400000|2024-06-07 09:10:00|14172.46|14172.46|14180.62|14180.62|14187.58|14187.58|14172.46|14172.46|0
1717751700000|2024-06-07 09:15:00|14179.5|14179.5|14162.16|14162.16|14179.5|14179.5|14160.55|14160.55|0
1717752000000|2024-06-07 09:20:00|14163.07|14163.07|14176.36|14176.36|14177.95|14177.95|14162.32|14162.32|0
1717752300000|2024-06-07 09:25:00|14174.16|14174.16|14172.8|14172.8|14174.16|14174.16|14170.13|14170.13|0
1717752600000|2024-06-07 09:30:00|14170.4|14170.4|14175.08|14175.08|14175.08|14175.08|14170.4|14170.4|0
1717752900000|2024-06-07 09:35:00|14174.34|14174.34|14192.71|14192.71|14195.64|14195.64|14174.34|14174.34|0
1717753200000|2024-06-07 09:40:00|14193.52|14193.52|14191.89|14191.89|14193.52|14193.52|14187.93|14187.93|0
1717753500000|2024-06-07 09:45:00|14195.87|14195.87|14206.22|14206.22|14206.95|14206.95|14195.87|14195.87|0
1717753800000|2024-06-07 09:50:00|14205.32|14205.32|14196.33|14196.33|14208.4|14208.4|14195.42|14195.42|0
1717754100000|2024-06-07 09:55:00|14195.59|14195.59|14193.84|14193.84|14196.33|14196.33|14189.05|14189.05|0
1717754400000|2024-06-07 10:00:00|14195.43|14195.43|14217.84|14217.84|14217.84|14217.84|14193.96|14193.96|0
1717754700000|2024-06-07 10:05:00|14218.95|14218.95|14226.71|14226.71|14229.77|14229.77|14218.95|14218.95|0
1717755000000|2024-06-07 10:10:00|14227.44|14227.44|14219.71|14219.71|14227.44|14227.44|14219.71|14219.71|0
1717755300000|2024-06-07 10:15:00|14218.97|14218.97|14225.32|14225.32|14225.32|14225.32|14218.97|14218.97|0
1717755600000|2024-06-07 10:20:00|14224.51|14224.51|14211.77|14211.77|14224.51|14224.51|14209.93|14209.93|0
1717755900000|2024-06-07 10:25:00|14214.05|14214.05|14228.89|14228.89|14231.28|14231.28|14214.05|14214.05|0
1717756200000|2024-06-07 10:30:00|14226.69|14226.69|14220.63|14220.63|14227.31|14227.31|14220.63|14220.63|0
1717756500000|2024-06-07 10:35:00|14219.16|14219.16|14221.8|14221.8|14221.8|14221.8|14219.16|14219.16|0
1717756800000|2024-06-07 10:40:00|14222.91|14222.91|14224.4|14224.4|14224.4|14224.4|14221.7|14221.7|0
1717757100000|2024-06-07 10:45:00|14223.5|14223.5|14223.59|14223.59|14223.59|14223.59|14222.69|14222.69|0
1717757400000|2024-06-07 10:50:00|14220.42|14220.42|14218.79|14218.79|14221.97|14221.97|14215.79|14215.79|0
1717757700000|2024-06-07 10:55:00|14219.69|14219.69|14221.39|14221.39|14221.39|14221.39|14219.47|14219.47|0
1717758000000|2024-06-07 11:00:00|14222.2|14222.2|14222.93|14222.93|14222.93|14222.93|14222.2|14222.2|0
1717758300000|2024-06-07 11:05:00|14219.68|14219.68|14223.01|14223.01|14225.59|14225.59|14218.95|14218.95|0
1717758600000|2024-06-07 11:10:00|14224.13|14224.13|14224.82|14224.82|14226.53|14226.53|14224.13|14224.13|0
1717758900000|2024-06-07 11:15:00|14225.72|14225.72|14223.45|14223.45|14227.27|14227.27|14223.45|14223.45|0
1717759200000|2024-06-07 11:20:00|14224.26|14224.26|14221.72|14221.72|14224.26|14224.26|14221.72|14221.72|0
1717759500000|2024-06-07 11:25:00|14219.31|14219.31|14217.03|14217.03|14220.82|14220.82|14215.57|14215.57|0
1717759800000|2024-06-07 11:30:00|14217.84|14217.84|14202.76|14202.76|14225|14225|14202.76|14202.76|0
1717760100000|2024-06-07 11:35:00|14203.38|14203.38|14207.7|14207.7|14207.7|14207.7|14192.65|14192.65|0
1717760400000|2024-06-07 11:40:00|14208.44|14208.44|14205.28|14205.28|14210.84|14210.84|14204.55|14204.55|0
1717760700000|2024-06-07 11:45:00|14206.75|14206.75|14204.15|14204.15|14206.75|14206.75|14199.05|14199.05|0
1717761000000|2024-06-07 11:50:00|14204.84|14204.84|14213.02|14213.02|14213.3|14213.3|14204.84|14204.84|0
1717761300000|2024-06-07 11:55:00|14212.79|14212.79|14227.51|14227.51|14228.37|14228.37|14212.79|14212.79|0
1717761600000|2024-06-07 12:00:00|14226.83|14226.83|14225.36|14225.36|14229.52|14229.52|14225.36|14225.36|0
1717761900000|2024-06-07 12:05:00|14224.46|14224.46|14230.75|14230.75|14230.75|14230.75|14224.46|14224.46|0
1717762200000|2024-06-07 12:10:00|14228.52|14228.52|14227.06|14227.06|14230.75|14230.75|14226.33|14226.33|0
1717762500000|2024-06-07 12:15:00|14224.65|14224.65|14223.92|14223.92|14224.65|14224.65|14222.31|14222.31|0
1717762800000|2024-06-07 12:20:00|14225.77|14225.77|14225.04|14225.04|14225.77|14225.77|14225.04|14225.04|0
1717763100000|2024-06-07 12:25:00|14224.81|14224.81|14223.89|14223.89|14225.48|14225.48|14223.89|14223.89|0
1717763400000|2024-06-07 12:30:00|14223.16|14223.16|14147.24|14147.24|14223.89|14223.89|14147.24|14147.24|0
1717763700000|2024-06-07 12:35:00|14146.34|14146.34|14130.53|14130.53|14146.34|14146.34|14116.52|14116.52|0
1717764000000|2024-06-07 12:40:00|14129.8|14129.8|14075.88|14075.88|14129.8|14129.8|14067.16|14067.16|0
1717764300000|2024-06-07 12:45:00|14074.41|14074.41|14088.96|14088.96|14089.87|14089.87|14070.12|14070.12|0
1717764600000|2024-06-07 12:50:00|14090.55|14090.55|14073.65|14073.65|14097.92|14097.92|14072.84|14072.84|0
1717764900000|2024-06-07 12:55:00|14072.19|14072.19|14091.54|14091.54|14091.54|14091.54|14071.07|14071.07|0
1717765200000|2024-06-07 13:00:00|14090.64|14090.64|14114.92|14114.92|14114.92|14114.92|14089.18|14089.18|0
1717765500000|2024-06-07 13:05:00|14118.06|14118.06|14133.46|14133.46|14138.84|14138.84|14118.06|14118.06|0
1717765800000|2024-06-07 13:10:00|14134.27|14134.27|14134.53|14134.53|14134.53|14134.53|14131.09|14131.09|0
1717766100000|2024-06-07 13:15:00|14137.07|14137.07|14167.75|14167.75|14169.34|14169.34|14137.07|14137.07|0
1717766400000|2024-06-07 13:20:00|14165.95|14165.95|14169.78|14169.78|14178.16|14178.16|14165.95|14165.95|0
1717766700000|2024-06-07 13:25:00|14170.51|14170.51|14174.3|14174.3|14177.91|14177.91|14170.51|14170.51|0
1717767000000|2024-06-07 13:30:00|14172.11|14172.11|14161.76|14161.76|14176.47|14176.47|14161.76|14161.76|0
1717767300000|2024-06-07 13:35:00|14160.73|14160.73|14178.15|14178.15|14178.15|14178.15|14145.98|14145.98|0
1717767600000|2024-06-07 13:40:00|14177.19|14177.19|14203.82|14203.82|14208.96|14208.96|14175.57|14175.57|0
1717767900000|2024-06-07 13:45:00|14205.28|14205.28|14211.3|14211.3|14213.38|14213.38|14203.09|14203.09|0
1717768200000|2024-06-07 13:50:00|14212.2|14212.2|14191.44|14191.44|14212.2|14212.2|14191.44|14191.44|0
1717768500000|2024-06-07 13:55:00|14189.85|14189.85|14174.59|14174.59|14189.85|14189.85|14171.56|14171.56|0
1717768800000|2024-06-07 14:00:00|14173.86|14173.86|14167.08|14167.08|14185.4|14185.4|14163.34|14163.34|0
1717769100000|2024-06-07 14:05:00|14166.35|14166.35|14157.1|14157.1|14166.35|14166.35|14157.1|14157.1|0
1717769400000|2024-06-07 14:10:00|14156.37|14156.37|14136.09|14136.09|14163.88|14163.88|14136.09|14136.09|0
1717769700000|2024-06-07 14:15:00|14135.36|14135.36|14135.7|14135.7|14138.29|14138.29|14133.73|14133.73|0
1717770000000|2024-06-07 14:20:00|14138.1|14138.1|14123.46|14123.46|14139.01|14139.01|14121.18|14121.18|0
1717770300000|2024-06-07 14:25:00|14124.92|14124.92|14111.99|14111.99|14128.21|14128.21|14111.99|14111.99|0
1717770600000|2024-06-07 14:30:00|14109.29|14109.29|14099.68|14099.68|14110.92|14110.92|14098.05|14098.05|0
1717770900000|2024-06-07 14:35:00|14100.58|14100.58|14109.78|14109.78|14110.59|14110.59|14099.22|14099.22|0
1717771200000|2024-06-07 14:40:00|14112.18|14112.18|14094.61|14094.61|14112.99|14112.99|14092.41|14092.41|0
1717771500000|2024-06-07 14:45:00|14093.14|14093.14|14066.3|14066.3|14093.87|14093.87|14064.64|14064.64|0
1717771800000|2024-06-07 14:50:00|14063.89|14063.89|14046.74|14046.74|14063.89|14063.89|14046|14046|0
1717772100000|2024-06-07 14:55:00|14046|14046|14023.94|14023.94|14046|14046|14023.94|14023.94|0
1717772400000|2024-06-07 15:00:00|14021.41|14021.41|14021.64|14021.64|14028.78|14028.78|14015.91|14015.91|0
1717772700000|2024-06-07 15:05:00|14024.82|14024.82|14013.4|14013.4|14026.29|14026.29|13997.01|13997.01|0
1717773000000|2024-06-07 15:10:00|14011.81|14011.81|14027.99|14027.99|14028.6|14028.6|14010.98|14010.98|0
1717773300000|2024-06-07 15:15:00|14031.22|14031.22|14004.97|14004.97|14032.56|14032.56|14004.97|14004.97|0
1717773600000|2024-06-07 15:20:00|14007.2|14007.2|14003.39|14003.39|14009.85|14009.85|13994.23|13994.23|0
1717773900000|2024-06-07 15:25:00|14003.85|14003.85|14004.3|14004.3|14005.7|14005.7|13997.82|13997.82|0
1718003700000|2024-06-10 07:15:00|13868.45|13868.45|13884.55|13884.55|13884.55|13884.55|13868.45|13868.45|0
1718004000000|2024-06-10 07:20:00|13890.85|13890.85|13897.15|13897.15|13897.15|13897.15|13887.92|13887.92|0
1718004300000|2024-06-10 07:25:00|13898.77|13898.77|13902.11|13902.11|13911.01|13911.01|13898.03|13898.03|0
1718004600000|2024-06-10 07:30:00|13900.41|13900.41|13865.99|13865.99|13900.41|13900.41|13864.85|13864.85|0
1718004900000|2024-06-10 07:35:00|13867.84|13867.84|13855.34|13855.34|13867.84|13867.84|13852.9|13852.9|0
1718005200000|2024-06-10 07:40:00|13851.45|13851.45|13851.77|13851.77|13852.58|13852.58|13848.69|13848.69|0
1718005500000|2024-06-10 07:45:00|13849.37|13849.37|13856.2|13856.2|13858|13858|13848.63|13848.63|0
1718005800000|2024-06-10 07:50:00|13854.58|13854.58|13877.6|13877.6|13877.6|13877.6|13853.85|13853.85|0
1718006100000|2024-06-10 07:55:00|13878.41|13878.41|13872.35|13872.35|13879.59|13879.59|13871.62|13871.62|0
1718006400000|2024-06-10 08:00:00|13873.82|13873.82|13868.13|13868.13|13874.55|13874.55|13868.13|13868.13|0
1718006700000|2024-06-10 08:05:00|13868.93|13868.93|13861.7|13861.7|13870.48|13870.48|13861.7|13861.7|0
1718007000000|2024-06-10 08:10:00|13860.96|13860.96|13871.04|13871.04|13871.04|13871.04|13857.83|13857.83|0
1718007300000|2024-06-10 08:15:00|13869.5|13869.5|13859.72|13859.72|13870.62|13870.62|13858.49|13858.49|0
1718007600000|2024-06-10 08:20:00|13860.45|13860.45|13871.45|13871.45|13871.91|13871.91|13860.45|13860.45|0
1718007900000|2024-06-10 08:25:00|13871.62|13871.62|13874.59|13874.59|13877.39|13877.39|13871.62|13871.62|0
1718008200000|2024-06-10 08:30:00|13875.4|13875.4|13872.06|13872.06|13875.4|13875.4|13872.06|13872.06|0
1718008500000|2024-06-10 08:35:00|13871.33|13871.33|13868.48|13868.48|13871.33|13871.33|13861.38|13861.38|0
1718008800000|2024-06-10 08:40:00|13869.95|13869.95|13865.27|13865.27|13869.95|13869.95|13865.27|13865.27|0
1718009100000|2024-06-10 08:45:00|13865.89|13865.89|13850.08|13850.08|13865.89|13865.89|13848.17|13848.17|0
1718009400000|2024-06-10 08:50:00|13848.85|13848.85|13845.16|13845.16|13848.85|13848.85|13843.7|13843.7|0
1718009700000|2024-06-10 08:55:00|13845.9|13845.9|13846.4|13846.4|13848.39|13848.39|13845|13845|0
1718010000000|2024-06-10 09:00:00|13846.85|13846.85|13851.87|13851.87|13853.33|13853.33|13846.85|13846.85|0
1718010300000|2024-06-10 09:05:00|13851.42|13851.42|13868.92|13868.92|13868.92|13868.92|13851.19|13851.19|0
1718010600000|2024-06-10 09:10:00|13867.46|13867.46|13868.48|13868.48|13868.48|13868.48|13867.46|13867.46|0
1718010900000|2024-06-10 09:15:00|13867.67|13867.67|13867.89|13867.89|13872.93|13872.93|13867.67|13867.67|0
1718011200000|2024-06-10 09:20:00|13868.79|13868.79|13854.88|13854.88|13870.02|13870.02|13846.98|13846.98|0
1718011500000|2024-06-10 09:25:00|13851.7|13851.7|13845.38|13845.38|13851.7|13851.7|13845.38|13845.38|0
1718011800000|2024-06-10 09:30:00|13843.92|13843.92|13848.63|13848.63|13848.63|13848.63|13843.92|13843.92|0
1718012100000|2024-06-10 09:35:00|13847.83|13847.83|13845.38|13845.38|13847.83|13847.83|13844.65|13844.65|0
1718012400000|2024-06-10 09:40:00|13846.19|13846.19|13845.61|13845.61|13847.73|13847.73|13845.61|13845.61|0
1718012700000|2024-06-10 09:45:00|13843.2|13843.2|13840.46|13840.46|13843.2|13843.2|13840.46|13840.46|0
1718013000000|2024-06-10 09:50:00|13841.92|13841.92|13836.81|13836.81|13844.74|13844.74|13836.81|13836.81|0
1718013300000|2024-06-10 09:55:00|13836.36|13836.36|13838.54|13838.54|13838.78|13838.78|13831.25|13831.25|0
1718013600000|2024-06-10 10:00:00|13837.81|13837.81|13833.09|13833.09|13837.81|13837.81|13833.09|13833.09|0
1718013900000|2024-06-10 10:05:00|13835.98|13835.98|13855.74|13855.74|13857.33|13857.33|13835.98|13835.98|0
1718014200000|2024-06-10 10:10:00|13855.01|13855.01|13853.25|13853.25|13855.01|13855.01|13852.68|13852.68|0
1718014500000|2024-06-10 10:15:00|13851.79|13851.79|13858.17|13858.17|13858.91|13858.91|13850.15|13850.15|0
1718014800000|2024-06-10 10:20:00|13857.37|13857.37|13856.38|13856.38|13857.37|13857.37|13854.11|13854.11|0
1718015100000|2024-06-10 10:25:00|13859.52|13859.52|13862.8|13862.8|13862.8|13862.8|13858.05|13858.05|0
1718015400000|2024-06-10 10:30:00|13863.25|13863.25|13875.61|13875.61|13875.61|13875.61|13863.25|13863.25|0
1718015700000|2024-06-10 10:35:00|13877.84|13877.84|13883.26|13883.26|13887.58|13887.58|13877.84|13877.84|0
1718016000000|2024-06-10 10:40:00|13886.4|13886.4|13884.93|13884.93|13886.4|13886.4|13884.93|13884.93|0
1718016300000|2024-06-10 10:45:00|13886.52|13886.52|13895.03|13895.03|13897.35|13897.35|13886.52|13886.52|0
1718016600000|2024-06-10 10:50:00|13894.58|13894.58|13892.3|13892.3|13894.58|13894.58|13888.31|13888.31|0
1718016900000|2024-06-10 10:55:00|13890.68|13890.68|13887.81|13887.81|13890.68|13890.68|13887.81|13887.81|0
1718017200000|2024-06-10 11:00:00|13887.08|13887.08|13883.52|13883.52|13887.98|13887.98|13883.52|13883.52|0
1718017500000|2024-06-10 11:05:00|13882.29|13882.29|13877.9|13877.9|13885.89|13885.89|13875.32|13875.32|0
1718017800000|2024-06-10 11:10:00|13877.21|13877.21|13880.92|13880.92|13880.92|13880.92|13874.94|13874.94|0
1718018100000|2024-06-10 11:15:00|13882.03|13882.03|13882.01|13882.01|13883.72|13883.72|13881.23|13881.23|0
1718018400000|2024-06-10 11:20:00|13882.74|13882.74|13879.8|13879.8|13882.74|13882.74|13879.8|13879.8|0
1718018700000|2024-06-10 11:25:00|13878.17|13878.17|13879.34|13879.34|13879.34|13879.34|13875.76|13875.76|0
1718019000000|2024-06-10 11:30:00|13887.37|13887.37|13873.11|13873.11|13887.37|13887.37|13873.11|13873.11|0
1718019600000|2024-06-10 11:40:00|13872.3|13872.3|13866.67|13866.67|13872.3|13872.3|13866.67|13866.67|0
1718019900000|2024-06-10 11:45:00|13866.22|13866.22|13872.95|13872.95|13875.75|13875.75|13862.83|13862.83|0
1718020200000|2024-06-10 11:50:00|13874.3|13874.3|13884.14|13884.14|13885.26|13885.26|13874.3|13874.3|0
1718020500000|2024-06-10 11:55:00|13883.03|13883.03|13889.69|13889.69|13890.71|13890.71|13883.03|13883.03|0
1718020800000|2024-06-10 12:00:00|13888.79|13888.79|13885.31|13885.31|13888.79|13888.79|13883.04|13883.04|0
1718021100000|2024-06-10 12:05:00|13890.57|13890.57|13895.44|13895.44|13896.22|13896.22|13890.57|13890.57|0
1718021400000|2024-06-10 12:10:00|13898.62|13898.62|13899|13899|13900.16|13900.16|13898.62|13898.62|0
1718021700000|2024-06-10 12:15:00|13899.62|13899.62|13902.51|13902.51|13902.51|13902.51|13899.62|13899.62|0
1718022000000|2024-06-10 12:20:00|13902.96|13902.96|13918.03|13918.03|13918.03|13918.03|13902.96|13902.96|0
1718022300000|2024-06-10 12:25:00|13918.76|13918.76|13917.67|13917.67|13918.76|13918.76|13916.32|13916.32|0
1718022600000|2024-06-10 12:30:00|13916.94|13916.94|13916.16|13916.16|13916.94|13916.94|13916.04|13916.04|0
1718022900000|2024-06-10 12:35:00|13916.97|13916.97|13917.63|13917.63|13919.22|13919.22|13916.97|13916.97|0
1718023200000|2024-06-10 12:40:00|13916.89|13916.89|13914.48|13914.48|13917.25|13917.25|13914.48|13914.48|0
1718023500000|2024-06-10 12:45:00|13915.21|13915.21|13918.89|13918.89|13918.89|13918.89|13914.4|13914.4|0
1718023800000|2024-06-10 12:50:00|13917.35|13917.35|13916.59|13916.59|13919.55|13919.55|13916.59|13916.59|0
1718024100000|2024-06-10 12:55:00|13914.18|13914.18|13917.58|13917.58|13920.41|13920.41|13910.24|13910.24|0
1718024400000|2024-06-10 13:00:00|13917.8|13917.8|13938.3|13938.3|13950.01|13950.01|13917.8|13917.8|0
1718024700000|2024-06-10 13:05:00|13939.89|13939.89|13936.8|13936.8|13939.89|13939.89|13936.06|13936.06|0
1718025000000|2024-06-10 13:10:00|13937.53|13937.53|13936.8|13936.8|13937.53|13937.53|13935.99|13935.99|0
1718025300000|2024-06-10 13:15:00|13939.02|13939.02|13927.8|13927.8|13944.08|13944.08|13927.06|13927.06|0
1718025600000|2024-06-10 13:20:00|13930.02|13930.02|13931.54|13931.54|13931.54|13931.54|13918.79|13918.79|0
1718025900000|2024-06-10 13:25:00|13932.35|13932.35|13920.56|13920.56|13934.84|13934.84|13920.56|13920.56|0
1718026200000|2024-06-10 13:30:00|13919.82|13919.82|13905.09|13905.09|13922.98|13922.98|13904.21|13904.21|0
1718026500000|2024-06-10 13:35:00|13906.21|13906.21|13924.72|13924.72|13927.08|13927.08|13906.21|13906.21|0
1718026800000|2024-06-10 13:40:00|13923.99|13923.99|13940.62|13940.62|13943.79|13943.79|13923.99|13923.99|0
1718027100000|2024-06-10 13:45:00|13944.56|13944.56|13965.32|13965.32|13965.32|13965.32|13944.56|13944.56|0
1718027400000|2024-06-10 13:50:00|13966.22|13966.22|13961.59|13961.59|13976.74|13976.74|13957.15|13957.15|0
1718027700000|2024-06-10 13:55:00|13962.33|13962.33|13988.56|13988.56|13990.2|13990.2|13962.33|13962.33|0
1718028000000|2024-06-10 14:00:00|13989.3|13989.3|13982.64|13982.64|13996.68|13996.68|13981.9|13981.9|0
1718028300000|2024-06-10 14:05:00|13981.83|13981.83|13972.76|13972.76|13982.94|13982.94|13971.3|13971.3|0
1718028600000|2024-06-10 14:10:00|13975.11|13975.11|13966.9|13966.9|13976.65|13976.65|13966.17|13966.17|0
1718028900000|2024-06-10 14:15:00|13967.8|13967.8|13984.62|13984.62|13990.49|13990.49|13967.8|13967.8|0
1718029200000|2024-06-10 14:20:00|13985.43|13985.43|13991.52|13991.52|14005.18|14005.18|13985.43|13985.43|0
1718029500000|2024-06-10 14:25:00|13992.25|13992.25|13986.98|13986.98|13992.25|13992.25|13985.32|13985.32|0
1718029800000|2024-06-10 14:30:00|13982.32|13982.32|13975.84|13975.84|13986.06|13986.06|13975.84|13975.84|0
1718030100000|2024-06-10 14:35:00|13978.24|13978.24|13966.3|13966.3|13980.49|13980.49|13966.3|13966.3|0
1718030400000|2024-06-10 14:40:00|13965.57|13965.57|13951.93|13951.93|13965.57|13965.57|13951.93|13951.93|0
1718030700000|2024-06-10 14:45:00|13949.52|13949.52|13942.45|13942.45|13951.66|13951.66|13942.45|13942.45|0
1718031000000|2024-06-10 14:50:00|13938.73|13938.73|13941.96|13941.96|13941.96|13941.96|13931.9|13931.9|0
1718031300000|2024-06-10 14:55:00|13941.73|13941.73|13936.14|13936.14|13943.09|13943.09|13931.59|13931.59|0
1718031600000|2024-06-10 15:00:00|13936.37|13936.37|13935.47|13935.47|13936.37|13936.37|13916.93|13916.93|0
1718031900000|2024-06-10 15:05:00|13937.69|13937.69|13944.3|13944.3|13950.61|13950.61|13936.73|13936.73|0
1718032200000|2024-06-10 15:10:00|13943.4|13943.4|13946.47|13946.47|13948.89|13948.89|13943.4|13943.4|0
1718032500000|2024-06-10 15:15:00|13948.06|13948.06|13938.41|13938.41|13948.06|13948.06|13937.39|13937.39|0
1718032800000|2024-06-10 15:20:00|13939.31|13939.31|13941.15|13941.15|13947.84|13947.84|13937.1|13937.1|0
1718033100000|2024-06-10 15:25:00|13942.05|13942.05|13951.27|13951.27|13951.27|13951.27|13934.65|13934.65|0
1718090100000|2024-06-11 07:15:00|14153.62|14153.62|14172.16|14172.16|14172.16|14172.16|14153.01|14153.01|0
1718090400000|2024-06-11 07:20:00|14171.26|14171.26|14156.05|14156.05|14171.26|14171.26|14140.25|14140.25|0
1718090700000|2024-06-11 07:25:00|14162.41|14162.41|14153.84|14153.84|14163.31|14163.31|14148.39|14148.39|0
1718091000000|2024-06-11 07:30:00|14154.74|14154.74|14155.62|14155.62|14158.18|14158.18|14150.81|14150.81|0
1718091300000|2024-06-11 07:35:00|14154.01|14154.01|14151.7|14151.7|14157.21|14157.21|14151.6|14151.6|0
1718091600000|2024-06-11 07:40:00|14152.43|14152.43|14120.53|14120.53|14152.43|14152.43|14119.07|14119.07|0
1718091900000|2024-06-11 07:45:00|14123.87|14123.87|14106.93|14106.93|14123.87|14123.87|14106.93|14106.93|0
1718092200000|2024-06-11 07:50:00|14103.69|14103.69|14099.78|14099.78|14106.01|14106.01|14097.36|14097.36|0
1718092500000|2024-06-11 07:55:00|14091.13|14091.13|14096.9|14096.9|14096.9|14096.9|14091.13|14091.13|0
1718092800000|2024-06-11 08:00:00|14100.08|14100.08|14104.13|14104.13|14110.12|14110.12|14094.96|14094.96|0
1718093100000|2024-06-11 08:05:00|14103.23|14103.23|14103.7|14103.7|14103.7|14103.7|14097.67|14097.67|0
1718093400000|2024-06-11 08:10:00|14101.85|14101.85|14120.57|14120.57|14120.57|14120.57|14101.77|14101.77|0
1718093700000|2024-06-11 08:15:00|14121.3|14121.3|14137.41|14137.41|14138.09|14138.09|14119.71|14119.71|0
1718094000000|2024-06-11 08:20:00|14134.23|14134.23|14128.21|14128.21|14136.19|14136.19|14127.4|14127.4|0
1718094300000|2024-06-11 08:25:00|14129.02|14129.02|14132.04|14132.04|14133.63|14133.63|14129.02|14129.02|0
1718094600000|2024-06-11 08:30:00|14130.45|14130.45|14102.54|14102.54|14132.65|14132.65|14098.57|14098.57|0
1718094900000|2024-06-11 08:35:00|14101.73|14101.73|14119.1|14119.1|14119.1|14119.1|14101.73|14101.73|0
1718095200000|2024-06-11 08:40:00|14118.37|14118.37|14110.44|14110.44|14118.37|14118.37|14107.24|14107.24|0
1718095500000|2024-06-11 08:45:00|14111.91|14111.91|14099.01|14099.01|14111.91|14111.91|14098.27|14098.27|0
1718095800000|2024-06-11 08:50:00|14097.39|14097.39|14094.42|14094.42|14097.39|14097.39|14089.78|14089.78|0
1718096100000|2024-06-11 08:55:00|14095.88|14095.88|14091.17|14091.17|14095.88|14095.88|14090.26|14090.26|0
1718096400000|2024-06-11 09:00:00|14087.04|14087.04|14099.54|14099.54|14102.36|14102.36|14085.42|14085.42|0
1718096700000|2024-06-11 09:05:00|14100.44|14100.44|14104.98|14104.98|14123.68|14123.68|14100.44|14100.44|0
1718097000000|2024-06-11 09:10:00|14104.25|14104.25|14084.69|14084.69|14104.25|14104.25|14083.27|14083.27|0
1718097300000|2024-06-11 09:15:00|14081.51|14081.51|14074.55|14074.55|14081.51|14081.51|14074.55|14074.55|0
1718097600000|2024-06-11 09:20:00|14073.01|14073.01|14076.9|14076.9|14077.07|14077.07|14072.11|14072.11|0
1718097900000|2024-06-11 09:25:00|14078.53|14078.53|14072.2|14072.2|14080.78|14080.78|14072.2|14072.2|0
1718098200000|2024-06-11 09:30:00|14073.1|14073.1|14066.62|14066.62|14076.74|14076.74|14065.72|14065.72|0
1718098500000|2024-06-11 09:35:00|14065.81|14065.81|14071.41|14071.41|14072.85|14072.85|14061.7|14061.7|0
1718098800000|2024-06-11 09:40:00|14070.68|14070.68|14040.46|14040.46|14070.68|14070.68|14039.65|14039.65|0
1718099100000|2024-06-11 09:45:00|14041.27|14041.27|14038.14|14038.14|14047.33|14047.33|14035.75|14035.75|0
1718099400000|2024-06-11 09:50:00|14038.95|14038.95|14033.53|14033.53|14049.94|14049.94|14033.53|14033.53|0
1718099700000|2024-06-11 09:55:00|14034.44|14034.44|14004.91|14004.91|14035.83|14035.83|14004.91|14004.91|0
1718100000000|2024-06-11 10:00:00|14001.57|14001.57|14011.06|14011.06|14011.06|14011.06|13980.05|13980.05|0
1718100300000|2024-06-11 10:05:00|14012.65|14012.65|14016.22|14016.22|14022.85|14022.85|14012.65|14012.65|0
1718100600000|2024-06-11 10:10:00|14014.75|14014.75|14017.87|14017.87|14020.31|14020.31|14014.75|14014.75|0
1718100900000|2024-06-11 10:15:00|14017.06|14017.06|14024.9|14024.9|14024.9|14024.9|14017.06|14017.06|0
1718101200000|2024-06-11 10:20:00|14025.64|14025.64|14023.63|14023.63|14027.56|14027.56|14023.63|14023.63|0
1718101500000|2024-06-11 10:25:00|14025.44|14025.44|14031.89|14031.89|14033.43|14033.43|14024.54|14024.54|0
1718101800000|2024-06-11 10:30:00|14030.42|14030.42|14045.32|14045.32|14046.05|14046.05|14030.42|14030.42|0
1718102100000|2024-06-11 10:35:00|14046.13|14046.13|14069.67|14069.67|14069.67|14069.67|14046.13|14046.13|0
1718102400000|2024-06-11 10:40:00|14069.9|14069.9|14076.28|14076.28|14076.28|14076.28|14069.9|14069.9|0
1718102700000|2024-06-11 10:45:00|14077.39|14077.39|14098.85|14098.85|14109.02|14109.02|14077.39|14077.39|0
1718103000000|2024-06-11 10:50:00|14099.66|14099.66|14105.28|14105.28|14106.8|14106.8|14098.76|14098.76|0
1718103300000|2024-06-11 10:55:00|14107.69|14107.69|14093.02|14093.02|14107.69|14107.69|14093.02|14093.02|0
1718103600000|2024-06-11 11:00:00|14094.82|14094.82|14048.36|14048.36|14094.82|14094.82|14048.36|14048.36|0
1718103900000|2024-06-11 11:05:00|14048.73|14048.73|14022.72|14022.72|14048.73|14048.73|14022.72|14022.72|0
1718104200000|2024-06-11 11:10:00|14023.62|14023.62|14018.18|14018.18|14025.97|14025.97|14018.18|14018.18|0
1718104500000|2024-06-11 11:15:00|14015.77|14015.77|14013.26|14013.26|14015.77|14015.77|14009.96|14009.96|0
1718104800000|2024-06-11 11:20:00|14011.67|14011.67|14008.14|14008.14|14011.67|14011.67|14000.39|14000.39|0
1718105100000|2024-06-11 11:25:00|14010.56|14010.56|14034.71|14034.71|14034.71|14034.71|14009.83|14009.83|0
1718105400000|2024-06-11 11:30:00|14035.61|14035.61|14035.54|14035.54|14039.04|14039.04|14031.77|14031.77|0
1718105700000|2024-06-11 11:35:00|14034.81|14034.81|14044.85|14044.85|14048.56|14048.56|14033.19|14033.19|0
1718106000000|2024-06-11 11:40:00|14048.02|14048.02|14050.15|14050.15|14058.82|14058.82|14048.02|14048.02|0
1718106300000|2024-06-11 11:45:00|14051.74|14051.74|14052.93|14052.93|14052.93|14052.93|14051|14051|0
1718106600000|2024-06-11 11:50:00|14051.81|14051.81|14061.71|14061.71|14062.61|14062.61|14051.81|14051.81|0
1718106900000|2024-06-11 11:55:00|14063.3|14063.3|14061.44|14061.44|14071.6|14071.6|14061.44|14061.44|0
1718107200000|2024-06-11 12:00:00|14060.54|14060.54|14060.18|14060.18|14063.37|14063.37|14058.12|14058.12|0
1718107500000|2024-06-11 12:05:00|14058.59|14058.59|14046.32|14046.32|14058.59|14058.59|14044.71|14044.71|0
1718107800000|2024-06-11 12:10:00|14044.52|14044.52|14032.77|14032.77|14044.52|14044.52|14031.96|14031.96|0
1718108100000|2024-06-11 12:15:00|14031.87|14031.87|13991.73|13991.73|14031.87|14031.87|13990.13|13990.13|0
1718108400000|2024-06-11 12:20:00|13990.92|13990.92|13980.26|13980.26|13990.92|13990.92|13978.55|13978.55|0
1718108700000|2024-06-11 12:25:00|13979.45|13979.45|13967.47|13967.47|13979.45|13979.45|13965.86|13965.86|0
1718109000000|2024-06-11 12:30:00|13963.87|13963.87|13940.54|13940.54|13963.87|13963.87|13940.54|13940.54|0
1718109300000|2024-06-11 12:35:00|13939.31|13939.31|13943.66|13943.66|13955.59|13955.59|13938.07|13938.07|0
1718109600000|2024-06-11 12:40:00|13942.93|13942.93|13957.65|13957.65|13960.02|13960.02|13942.93|13942.93|0
1718109900000|2024-06-11 12:45:00|13958.46|13958.46|13960.92|13960.92|13960.92|13960.92|13951.44|13951.44|0
1718110200000|2024-06-11 12:50:00|13961.82|13961.82|13933.29|13933.29|13963.53|13963.53|13933.29|13933.29|0
1718110500000|2024-06-11 12:55:00|13937.74|13937.74|13951.9|13951.9|13951.9|13951.9|13937.74|13937.74|0
1718110800000|2024-06-11 13:00:00|13950.43|13950.43|13963.14|13963.14|13963.14|13963.14|13949.53|13949.53|0
1718111100000|2024-06-11 13:05:00|13962.4|13962.4|13971.81|13971.81|13974.74|13974.74|13962.4|13962.4|0
1718111400000|2024-06-11 13:10:00|13972.62|13972.62|13973.95|13973.95|13979.67|13979.67|13972.62|13972.62|0
1718111700000|2024-06-11 13:15:00|13972.34|13972.34|13975.38|13975.38|13978.74|13978.74|13972.34|13972.34|0
1718112000000|2024-06-11 13:20:00|13977.61|13977.61|13975.05|13975.05|13979.61|13979.61|13973.58|13973.58|0
1718112300000|2024-06-11 13:25:00|13975.85|13975.85|13947.54|13947.54|13975.85|13975.85|13947.54|13947.54|0
1718112600000|2024-06-11 13:30:00|13948.34|13948.34|13959.11|13959.11|13959.11|13959.11|13946.67|13946.67|0
1718112900000|2024-06-11 13:35:00|13961.52|13961.52|13929.43|13929.43|13962.3|13962.3|13928.41|13928.41|0
1718113200000|2024-06-11 13:40:00|13928.98|13928.98|13932.97|13932.97|13933.7|13933.7|13928.98|13928.98|0
1718113500000|2024-06-11 13:45:00|13932.24|13932.24|13909.4|13909.4|13932.24|13932.24|13889.08|13889.08|0
1718113800000|2024-06-11 13:50:00|13906.44|13906.44|13923.46|13923.46|13930.69|13930.69|13903.65|13903.65|0
1718114100000|2024-06-11 13:55:00|13923.91|13923.91|13916.78|13916.78|13924.36|13924.36|13911.97|13911.97|0
1718114400000|2024-06-11 14:00:00|13916.05|13916.05|13896.95|13896.95|13925.02|13925.02|13894.02|13894.02|0
1718114700000|2024-06-11 14:05:00|13897.76|13897.76|13908.58|13908.58|13911.16|13911.16|13897.76|13897.76|0
1718115000000|2024-06-11 14:10:00|13909.39|13909.39|13924.76|13924.76|13927.09|13927.09|13908.94|13908.94|0
1718115300000|2024-06-11 14:15:00|13923.86|13923.86|13889.68|13889.68|13933.79|13933.79|13888.22|13888.22|0
1718115600000|2024-06-11 14:20:00|13890.41|13890.41|13874.71|13874.71|13890.41|13890.41|13874.71|13874.71|0
1718115900000|2024-06-11 14:25:00|13876.9|13876.9|13886.48|13886.48|13892.37|13892.37|13870.91|13870.91|0
1718116200000|2024-06-11 14:30:00|13887.21|13887.21|13892.9|13892.9|13892.9|13892.9|13881.21|13881.21|0
1718116500000|2024-06-11 14:35:00|13893.8|13893.8|13890.32|13890.32|13893.8|13893.8|13889.42|13889.42|0
1718116800000|2024-06-11 14:40:00|13886.72|13886.72|13902.27|13902.27|13902.72|13902.72|13884.11|13884.11|0
1718117100000|2024-06-11 14:45:00|13901.82|13901.82|13897.95|13897.95|13903.89|13903.89|13888.31|13888.31|0
1718117400000|2024-06-11 14:50:00|13898.4|13898.4|13899.26|13899.26|13900.4|13900.4|13896.11|13896.11|0
1718117700000|2024-06-11 14:55:00|13899.71|13899.71|13886.69|13886.69|13902.87|13902.87|13886.69|13886.69|0
1718118000000|2024-06-11 15:00:00|13888.28|13888.28|13895.03|13895.03|13900.21|13900.21|13888.28|13888.28|0
1718118300000|2024-06-11 15:05:00|13893.44|13893.44|13880.72|13880.72|13893.44|13893.44|13880.32|13880.32|0
1718118600000|2024-06-11 15:10:00|13879.13|13879.13|13869.42|13869.42|13896.51|13896.51|13869.42|13869.42|0
1718118900000|2024-06-11 15:15:00|13870.16|13870.16|13846.61|13846.61|13870.16|13870.16|13846.61|13846.61|0
1718119200000|2024-06-11 15:20:00|13847.34|13847.34|13839.76|13839.76|13852.78|13852.78|13839.11|13839.11|0
1718119500000|2024-06-11 15:25:00|13838.95|13838.95|13849.65|13849.65|13849.94|13849.94|13838.5|13838.5|0
1718176500000|2024-06-12 07:15:00|13895.48|13895.48|13905.44|13905.44|13905.44|13905.44|13895.48|13895.48|0
1718176800000|2024-06-12 07:20:00|13908.37|13908.37|13902.55|13902.55|13921.07|13921.07|13901.18|13901.18|0
1718177100000|2024-06-12 07:25:00|13906.59|13906.59|13906.78|13906.78|13907.4|13907.4|13904.98|13904.98|0
1718177400000|2024-06-12 07:30:00|13910.54|13910.54|13914.12|13914.12|13918.88|13918.88|13910.54|13910.54|0
1718177700000|2024-06-12 07:35:00|13915.74|13915.74|13917.17|13917.17|13918.97|13918.97|13915.74|13915.74|0
1718178000000|2024-06-12 07:40:00|13917.98|13917.98|13915.57|13915.57|13917.98|13917.98|13913.96|13913.96|0
1718178300000|2024-06-12 07:45:00|13915.12|13915.12|13895.5|13895.5|13915.12|13915.12|13895.5|13895.5|0
1718178600000|2024-06-12 07:50:00|13894.58|13894.58|13878.89|13878.89|13894.58|13894.58|13877.37|13877.37|0
1718178900000|2024-06-12 07:55:00|13879.7|13879.7|13862.39|13862.39|13879.7|13879.7|13862.39|13862.39|0
1718179200000|2024-06-12 08:00:00|13861.58|13861.58|13874.95|13874.95|13883.81|13883.81|13861.58|13861.58|0
1718179500000|2024-06-12 08:05:00|13871.77|13871.77|13866.23|13866.23|13871.77|13871.77|13866.23|13866.23|0
1718179800000|2024-06-12 08:10:00|13863.83|13863.83|13872.04|13872.04|13872.04|13872.04|13860.52|13860.52|0
1718180100000|2024-06-12 08:15:00|13872.94|13872.94|13876.53|13876.53|13876.99|13876.99|13872.94|13872.94|0
1718180400000|2024-06-12 08:20:00|13876.76|13876.76|13913.91|13913.91|13913.91|13913.91|13874.36|13874.36|0
1718180700000|2024-06-12 08:25:00|13913.1|13913.1|13876.22|13876.22|13913.1|13913.1|13874.76|13874.76|0
1718181000000|2024-06-12 08:30:00|13875.49|13875.49|13877.93|13877.93|13882.61|13882.61|13875.49|13875.49|0
1718181300000|2024-06-12 08:35:00|13879.55|13879.55|13895.7|13895.7|13897.67|13897.67|13879.55|13879.55|0
1718181600000|2024-06-12 08:40:00|13897.9|13897.9|13892.98|13892.98|13897.9|13897.9|13891.63|13891.63|0
1718181900000|2024-06-12 08:45:00|13892.25|13892.25|13885.12|13885.12|13892.25|13892.25|13885.12|13885.12|0
1718182200000|2024-06-12 08:50:00|13881.94|13881.94|13881.26|13881.26|13883.43|13883.43|13879.41|13879.41|0
1718182500000|2024-06-12 08:55:00|13881.49|13881.49|13886.94|13886.94|13889.02|13889.02|13881.49|13881.49|0
1718182800000|2024-06-12 09:00:00|13886.49|13886.49|13885.4|13885.4|13887.17|13887.17|13884.94|13884.94|0
1718183100000|2024-06-12 09:05:00|13884.66|13884.66|13852.26|13852.26|13884.66|13884.66|13852.19|13852.19|0
1718183400000|2024-06-12 09:10:00|13851.64|13851.64|13838.37|13838.37|13851.64|13851.64|13834.59|13834.59|0
1718183700000|2024-06-12 09:15:00|13839.18|13839.18|13836.78|13836.78|13839.18|13839.18|13835.76|13835.76|0
1718184000000|2024-06-12 09:20:00|13833.6|13833.6|13835.29|13835.29|13836.1|13836.1|13831.33|13831.33|0
1718184300000|2024-06-12 09:25:00|13830.84|13830.84|13833.42|13833.42|13833.42|13833.42|13830.84|13830.84|0
1718184600000|2024-06-12 09:30:00|13832.61|13832.61|13833.71|13833.71|13833.71|13833.71|13820.25|13820.25|0
1718184900000|2024-06-12 09:35:00|13832.9|13832.9|13827|13827|13832.9|13832.9|13825.53|13825.53|0
1718185200000|2024-06-12 09:40:00|13830.18|13830.18|13828.86|13828.86|13839.97|13839.97|13828.86|13828.86|0
1718185500000|2024-06-12 09:45:00|13828.29|13828.29|13821.14|13821.14|13828.29|13828.29|13818.59|13818.59|0
1718185800000|2024-06-12 09:50:00|13820.41|13820.41|13825.88|13825.88|13826.33|13826.33|13819.6|13819.6|0
1718186100000|2024-06-12 09:55:00|13825.43|13825.43|13815.72|13815.72|13825.43|13825.43|13810.52|13810.52|0
1718186400000|2024-06-12 10:00:00|13817.52|13817.52|13830.1|13830.1|13830.1|13830.1|13817.52|13817.52|0
1718186700000|2024-06-12 10:05:00|13829.65|13829.65|13826.94|13826.94|13831|13831|13824|13824|0
1718187000000|2024-06-12 10:10:00|13826.71|13826.71|13827.96|13827.96|13831.71|13831.71|13826.71|13826.71|0
1718187300000|2024-06-12 10:15:00|13824.29|13824.29|13823.53|13823.53|13825.02|13825.02|13822.8|13822.8|0
1718187600000|2024-06-12 10:20:00|13822.72|13822.72|13821.9|13821.9|13823.53|13823.53|13821.9|13821.9|0
1718187900000|2024-06-12 10:25:00|13824.71|13824.71|13836.63|13836.63|13836.63|13836.63|13824.71|13824.71|0
1718188200000|2024-06-12 10:30:00|13837.99|13837.99|13840.33|13840.33|13840.33|13840.33|13837.82|13837.82|0
1718188500000|2024-06-12 10:35:00|13838.74|13838.74|13849.21|13849.21|13849.21|13849.21|13838.74|13838.74|0
1718188800000|2024-06-12 10:40:00|13847.74|13847.74|13842.72|13842.72|13850.88|13850.88|13840.65|13840.65|0
1718189100000|2024-06-12 10:45:00|13843.45|13843.45|13840.27|13840.27|13845.04|13845.04|13840.27|13840.27|0
1718189400000|2024-06-12 10:50:00|13839.37|13839.37|13839.65|13839.65|13840.1|13840.1|13839.37|13839.37|0
1718189700000|2024-06-12 10:55:00|13839.57|13839.57|13837.55|13837.55|13841.98|13841.98|13837.41|13837.41|0
1718190000000|2024-06-12 11:00:00|13837.78|13837.78|13836.77|13836.77|13841.32|13841.32|13836.77|13836.77|0
1718190300000|2024-06-12 11:05:00|13835.66|13835.66|13835.38|13835.38|13835.66|13835.66|13833.33|13833.33|0
1718190600000|2024-06-12 11:10:00|13836.11|13836.11|13836.97|13836.97|13837.7|13837.7|13836.11|13836.11|0
1718190900000|2024-06-12 11:15:00|13833.79|13833.79|13836.41|13836.41|13837.14|13837.14|13833.06|13833.06|0
1718191200000|2024-06-12 11:20:00|13834.79|13834.79|13835.21|13835.21|13835.21|13835.21|13831.61|13831.61|0
1718191500000|2024-06-12 11:25:00|13836.57|13836.57|13834.06|13834.06|13841.17|13841.17|13834.06|13834.06|0
1718191800000|2024-06-12 11:30:00|13833.25|13833.25|13828.11|13828.11|13833.25|13833.25|13828.11|13828.11|0
1718192100000|2024-06-12 11:35:00|13829.01|13829.01|13827.88|13827.88|13829.91|13829.91|13827.88|13827.88|0
1718192400000|2024-06-12 11:40:00|13829.12|13829.12|13828.4|13828.4|13829.93|13829.93|13825.32|13825.32|0
1718192700000|2024-06-12 11:45:00|13827.79|13827.79|13829.59|13829.59|13829.59|13829.59|13827.79|13827.79|0
1718193000000|2024-06-12 11:50:00|13826.34|13826.34|13828.97|13828.97|13829.33|13829.33|13825.89|13825.89|0
1718193300000|2024-06-12 11:55:00|13824.01|13824.01|13829.84|13829.84|13832.07|13832.07|13824.01|13824.01|0
1718193600000|2024-06-12 12:00:00|13830.57|13830.57|13820.87|13820.87|13832.16|13832.16|13817.2|13817.2|0
1718193900000|2024-06-12 12:05:00|13819.97|13819.97|13811.16|13811.16|13819.97|13819.97|13808.45|13808.45|0
1718194200000|2024-06-12 12:10:00|13811.96|13811.96|13817|13817|13817|13817|13811.96|13811.96|0
1718194500000|2024-06-12 12:15:00|13817.74|13817.74|13810.9|13810.9|13825.27|13825.27|13810.9|13810.9|0
1718194800000|2024-06-12 12:20:00|13814.07|13814.07|13801.24|13801.24|13819.4|13819.4|13800.33|13800.33|0
1718195100000|2024-06-12 12:25:00|13798.06|13798.06|13795.24|13795.24|13798.06|13798.06|13794.72|13794.72|0
1718195400000|2024-06-12 12:30:00|13803.06|13803.06|13937.72|13937.72|13966.81|13966.81|13803.06|13803.06|0
1718195700000|2024-06-12 12:35:00|13935.32|13935.32|13992.96|13992.96|13997.88|13997.88|13913.73|13913.73|0
1718196000000|2024-06-12 12:40:00|13995.16|13995.16|13997.99|13997.99|14026.14|14026.14|13981.52|13981.52|0
1718196300000|2024-06-12 12:45:00|13998.79|13998.79|14032.96|14032.96|14041|14041|13997.5|13997.5|0
1718196600000|2024-06-12 12:50:00|14032.15|14032.15|14044.09|14044.09|14051.58|14051.58|14031.47|14031.47|0
1718196900000|2024-06-12 12:55:00|14047.69|14047.69|14073.39|14073.39|14085.07|14085.07|14047.69|14047.69|0
1718197200000|2024-06-12 13:00:00|14072.58|14072.58|14055.56|14055.56|14074.98|14074.98|14043.48|14043.48|0
1718197500000|2024-06-12 13:05:00|14057.96|14057.96|14071.08|14071.08|14080.73|14080.73|14057.96|14057.96|0
1718197800000|2024-06-12 13:10:00|14073.54|14073.54|14074.72|14074.72|14075.53|14075.53|14061.17|14061.17|0
1718198100000|2024-06-12 13:15:00|14077.9|14077.9|14085.91|14085.91|14101.1|14101.1|14077.9|14077.9|0
1718198400000|2024-06-12 13:20:00|14088.33|14088.33|14087.29|14087.29|14094.12|14094.12|14080.42|14080.42|0
1718198700000|2024-06-12 13:25:00|14086.39|14086.39|14061.19|14061.19|14086.39|14086.39|14059.85|14059.85|0
1718199000000|2024-06-12 13:30:00|14062.09|14062.09|14117.51|14117.51|14117.79|14117.79|14046.58|14046.58|0
1718199300000|2024-06-12 13:35:00|14118.41|14118.41|14151.59|14151.59|14169.74|14169.74|14118.41|14118.41|0
1718199600000|2024-06-12 13:40:00|14150.69|14150.69|14175.67|14175.67|14177.45|14177.45|14150.69|14150.69|0
1718199900000|2024-06-12 13:45:00|14177.89|14177.89|14156.73|14156.73|14193.31|14193.31|14153.86|14153.86|0
1718200200000|2024-06-12 13:50:00|14155.83|14155.83|14158.1|14158.1|14176.2|14176.2|14151.15|14151.15|0
1718200500000|2024-06-12 13:55:00|14155.02|14155.02|14152.72|14152.72|14161.82|14161.82|14152.34|14152.34|0
1718200800000|2024-06-12 14:00:00|14153.45|14153.45|14158.72|14158.72|14163.08|14163.08|14149.34|14149.34|0
1718201100000|2024-06-12 14:05:00|14161.12|14161.12|14155.41|14155.41|14167.04|14167.04|14155.06|14155.06|0
1718201400000|2024-06-12 14:10:00|14151.77|14151.77|14147.86|14147.86|14153.6|14153.6|14145.92|14145.92|0
1718201700000|2024-06-12 14:15:00|14147.05|14147.05|14148.79|14148.79|14148.79|14148.79|14134.91|14134.91|0
1718202000000|2024-06-12 14:20:00|14147.98|14147.98|14151.19|14151.19|14152.01|14152.01|14147.04|14147.04|0
1718202300000|2024-06-12 14:25:00|14152.09|14152.09|14168.61|14168.61|14169.41|14169.41|14150.6|14150.6|0
1718202600000|2024-06-12 14:30:00|14169.41|14169.41|14186.94|14186.94|14186.94|14186.94|14167.45|14167.45|0
1718202900000|2024-06-12 14:35:00|14185.35|14185.35|14195.99|14195.99|14195.99|14195.99|14176.01|14176.01|0
1718203200000|2024-06-12 14:40:00|14195.25|14195.25|14191.52|14191.52|14195.25|14195.25|14189.64|14189.64|0
1718203500000|2024-06-12 14:45:00|14191.98|14191.98|14218.55|14218.55|14218.55|14218.55|14191.52|14191.52|0
1718203800000|2024-06-12 14:50:00|14219.36|14219.36|14206.43|14206.43|14222.32|14222.32|14206.43|14206.43|0
1718204100000|2024-06-12 14:55:00|14207.33|14207.33|14204.53|14204.53|14208.44|14208.44|14196.43|14196.43|0
1718204400000|2024-06-12 15:00:00|14203.3|14203.3|14200|14200|14204.75|14204.75|14200|14200|0
1718204700000|2024-06-12 15:05:00|14201.12|14201.12|14203.08|14203.08|14203.89|14203.89|14193.56|14193.56|0
1718205000000|2024-06-12 15:10:00|14203.81|14203.81|14188.75|14188.75|14204.5|14204.5|14187.58|14187.58|0
1718205300000|2024-06-12 15:15:00|14187.94|14187.94|14199.32|14199.32|14199.32|14199.32|14186.6|14186.6|0
1718205600000|2024-06-12 15:20:00|14200.22|14200.22|14220.48|14220.48|14220.48|14220.48|14191.38|14191.38|0
1718205900000|2024-06-12 15:25:00|14218.89|14218.89|14227.51|14227.51|14228.24|14228.24|14210.13|14210.13|0
1718262900000|2024-06-13 07:15:00|14032.86|14032.86|14026.68|14026.68|14032.86|14032.86|14017.16|14017.16|0
1718263200000|2024-06-13 07:20:00|14026.91|14026.91|14007.56|14007.56|14028.05|14028.05|14007.56|14007.56|0
1718263500000|2024-06-13 07:25:00|14004.39|14004.39|14025.94|14025.94|14028.01|14028.01|14003.58|14003.58|0
1718263800000|2024-06-13 07:30:00|14023.59|14023.59|14008.5|14008.5|14023.62|14023.62|14008.5|14008.5|0
1718264100000|2024-06-13 07:35:00|14008.27|14008.27|14004.26|14004.26|14008.27|14008.27|13993.65|13993.65|0
1718264400000|2024-06-13 07:40:00|14006.49|14006.49|14018.72|14018.72|14019.17|14019.17|14004.64|14004.64|0
1718264700000|2024-06-13 07:45:00|14020.18|14020.18|14036.04|14036.04|14036.04|14036.04|14019.04|14019.04|0
1718265000000|2024-06-13 07:50:00|14036.65|14036.65|14054.94|14054.94|14054.94|14054.94|14035.75|14035.75|0
1718265300000|2024-06-13 07:55:00|14057.34|14057.34|14045.77|14045.77|14057.34|14057.34|14045.77|14045.77|0
1718265600000|2024-06-13 08:00:00|14046.5|14046.5|14036.9|14036.9|14046.5|14046.5|14035.31|14035.31|0
1718265900000|2024-06-13 08:05:00|14034.5|14034.5|14024.44|14024.44|14034.5|14034.5|14024.44|14024.44|0
1718266200000|2024-06-13 08:10:00|14025.17|14025.17|14021.15|14021.15|14025.17|14025.17|14020.35|14020.35|0
1718266500000|2024-06-13 08:15:00|14018.75|14018.75|14013.49|14013.49|14019.89|14019.89|14011.19|14011.19|0
1718266800000|2024-06-13 08:20:00|14014.63|14014.63|14037.91|14037.91|14037.91|14037.91|14013.95|14013.95|0
1718267100000|2024-06-13 08:25:00|14039.53|14039.53|14025.69|14025.69|14039.53|14039.53|14025|14025|0
1718267400000|2024-06-13 08:30:00|14024.23|14024.23|14009.94|14009.94|14024.23|14024.23|14009.25|14009.25|0
1718267700000|2024-06-13 08:35:00|14009.25|14009.25|14010.49|14010.49|14010.49|14010.49|14009.03|14009.03|0
1718268000000|2024-06-13 08:40:00|14008.69|14008.69|13987.91|13987.91|14008.69|14008.69|13985.56|13985.56|0
1718268300000|2024-06-13 08:45:00|13988.64|13988.64|13999.57|13999.57|13999.88|13999.88|13987.91|13987.91|0
1718268600000|2024-06-13 08:50:00|14001.98|14001.98|14006.72|14006.72|14006.72|14006.72|14001.98|14001.98|0
1718268900000|2024-06-13 08:55:00|14008.19|14008.19|14005.93|14005.93|14009.01|14009.01|14003.53|14003.53|0
1718269200000|2024-06-13 09:00:00|14008.99|14008.99|14026.76|14026.76|14026.76|14026.76|14008.99|14008.99|0
1718269500000|2024-06-13 09:05:00|14028.96|14028.96|14017|14017|14032.16|14032.16|14017|14017|0
1718269800000|2024-06-13 09:10:00|14017.9|14017.9|14019.04|14019.04|14019.5|14019.5|14017.9|14017.9|0
1718270100000|2024-06-13 09:15:00|14018.36|14018.36|14022.14|14022.14|14022.14|14022.14|14018.36|14018.36|0
1718270400000|2024-06-13 09:20:00|14022.95|14022.95|14007.18|14007.18|14022.95|14022.95|14007.18|14007.18|0
1718270700000|2024-06-13 09:25:00|14006.44|14006.44|14004.83|14004.83|14006.63|14006.63|14000.47|14000.47|0
1718271000000|2024-06-13 09:30:00|14003.24|14003.24|14003.24|14003.24|14003.24|14003.24|14003.24|14003.24|0
1718271300000|2024-06-13 09:35:00|13999.85|13999.85|13996.11|13996.11|13999.85|13999.85|13996.11|13996.11|0
1718271600000|2024-06-13 09:40:00|13997.01|13997.01|13998.03|13998.03|14008.96|14008.96|13992.99|13992.99|0
1718271900000|2024-06-13 09:45:00|13998.76|13998.76|14004.25|14004.25|14004.25|14004.25|13998.76|13998.76|0
1718272200000|2024-06-13 09:50:00|14004.98|14004.98|14001.83|14001.83|14004.98|14004.98|14000.21|14000.21|0
1718272500000|2024-06-13 09:55:00|14002.73|14002.73|14017.91|14017.91|14017.91|14017.91|14001.83|14001.83|0
1718272800000|2024-06-13 10:00:00|14018.72|14018.72|14017.06|14017.06|14019.53|14019.53|14017.06|14017.06|0
1718273100000|2024-06-13 10:05:00|14017.87|14017.87|14020.06|14020.06|14020.06|14020.06|14017.64|14017.64|0
1718273400000|2024-06-13 10:10:00|14018.47|14018.47|14012.75|14012.75|14019.98|14019.98|14007.47|14007.47|0
1718273700000|2024-06-13 10:15:00|14008.5|14008.5|14003.49|14003.49|14008.5|14008.5|14003.49|14003.49|0
1718274000000|2024-06-13 10:20:00|14001.27|14001.27|13959.44|13959.44|14001.27|14001.27|13957.41|13957.41|0
1718274300000|2024-06-13 10:25:00|13960.91|13960.91|13986.29|13986.29|13986.29|13986.29|13960.91|13960.91|0
1718274600000|2024-06-13 10:30:00|13987.4|13987.4|13992.31|13992.31|13995.8|13995.8|13986.95|13986.95|0
1718274900000|2024-06-13 10:35:00|13993.9|13993.9|13992.9|13992.9|13996.34|13996.34|13989.97|13989.97|0
1718275200000|2024-06-13 10:40:00|13990.5|13990.5|13988.15|13988.15|13990.5|13990.5|13988.15|13988.15|0
1718275500000|2024-06-13 10:45:00|13989.05|13989.05|13977.84|13977.84|13992.66|13992.66|13977.84|13977.84|0
1718275800000|2024-06-13 10:50:00|13979.43|13979.43|13960.63|13960.63|13980.21|13980.21|13960.63|13960.63|0
1718276100000|2024-06-13 10:55:00|13956.84|13956.84|13953.88|13953.88|13956.86|13956.86|13949.46|13949.46|0
1718276400000|2024-06-13 11:00:00|13955.47|13955.47|13936.15|13936.15|13962.89|13962.89|13936.15|13936.15|0
1718276700000|2024-06-13 11:05:00|13934.91|13934.91|13924.13|13924.13|13938.39|13938.39|13924.13|13924.13|0
1718277000000|2024-06-13 11:10:00|13921.7|13921.7|13910.55|13910.55|13926.23|13926.23|13907.92|13907.92|0
1718277300000|2024-06-13 11:15:00|13911.36|13911.36|13915.38|13915.38|13915.38|13915.38|13900.31|13900.31|0
1718277600000|2024-06-13 11:20:00|13914.57|13914.57|13910.3|13910.3|13916.98|13916.98|13904.84|13904.84|0
1718277900000|2024-06-13 11:25:00|13911.2|13911.2|13904.74|13904.74|13911.2|13911.2|13904.74|13904.74|0
1718278200000|2024-06-13 11:30:00|13903.93|13903.93|13893.8|13893.8|13903.93|13903.93|13891.28|13891.28|0
1718278500000|2024-06-13 11:35:00|13894.02|13894.02|13883.12|13883.12|13903.58|13903.58|13882.43|13882.43|0
1718278800000|2024-06-13 11:40:00|13882.22|13882.22|13876.98|13876.98|13882.22|13882.22|13874.89|13874.89|0
1718279100000|2024-06-13 11:45:00|13876.3|13876.3|13898.23|13898.23|13902.45|13902.45|13873.86|13873.86|0
1718279400000|2024-06-13 11:50:00|13899.82|13899.82|13901.61|13901.61|13901.61|13901.61|13896.64|13896.64|0
1718279700000|2024-06-13 11:55:00|13900.47|13900.47|13898.87|13898.87|13900.47|13900.47|13898.87|13898.87|0
1718280000000|2024-06-13 12:00:00|13899.6|13899.6|13900.79|13900.79|13900.79|13900.79|13898.46|13898.46|0
1718280300000|2024-06-13 12:05:00|13897.57|13897.57|13886.63|13886.63|13897.74|13897.74|13881.82|13881.82|0
1718280600000|2024-06-13 12:10:00|13889.67|13889.67|13891.92|13891.92|13897.66|13897.66|13889.67|13889.67|0
1718280900000|2024-06-13 12:15:00|13891.02|13891.02|13893.4|13893.4|13893.4|13893.4|13889.4|13889.4|0
1718281200000|2024-06-13 12:20:00|13893.17|13893.17|13923.44|13923.44|13923.44|13923.44|13893.17|13893.17|0
1718281500000|2024-06-13 12:25:00|13922.7|13922.7|13933.33|13933.33|13934.06|13934.06|13922.7|13922.7|0
1718281800000|2024-06-13 12:30:00|13947.09|13947.09|13977.16|13977.16|14010|14010|13947.09|13947.09|0
1718282100000|2024-06-13 12:35:00|13974.96|13974.96|14011.34|14011.34|14013.58|14013.58|13966.54|13966.54|0
1718282400000|2024-06-13 12:40:00|14010.61|14010.61|13980.97|13980.97|14010.61|14010.61|13978.75|13978.75|0
1718282700000|2024-06-13 12:45:00|13985.74|13985.74|13968.62|13968.62|13992.22|13992.22|13968.62|13968.62|0
1718283000000|2024-06-13 12:50:00|13966.82|13966.82|13976.89|13976.89|13976.89|13976.89|13964.82|13964.82|0
1718283300000|2024-06-13 12:55:00|13977.62|13977.62|13937.52|13937.52|13980.14|13980.14|13937.52|13937.52|0
1718283600000|2024-06-13 13:00:00|13937.06|13937.06|13919.95|13919.95|13937.79|13937.79|13915.12|13915.12|0
1718283900000|2024-06-13 13:05:00|13921.42|13921.42|13915.39|13915.39|13925.17|13925.17|13915.33|13915.33|0
1718284200000|2024-06-13 13:10:00|13916.13|13916.13|13918.29|13918.29|13918.29|13918.29|13915.9|13915.9|0
1718284500000|2024-06-13 13:15:00|13919.76|13919.76|13921.54|13921.54|13925.21|13925.21|13919.76|13919.76|0
1718284800000|2024-06-13 13:20:00|13922.35|13922.35|13921.15|13921.15|13927.85|13927.85|13921.15|13921.15|0
1718285100000|2024-06-13 13:25:00|13919.56|13919.56|13908.45|13908.45|13919.56|13919.56|13908.45|13908.45|0
1718285400000|2024-06-13 13:30:00|13909.35|13909.35|13883.22|13883.22|13909.35|13909.35|13882.51|13882.51|0
1718285700000|2024-06-13 13:35:00|13886.32|13886.32|13895.09|13895.09|13895.09|13895.09|13861.81|13861.81|0
1718286000000|2024-06-13 13:40:00|13893.62|13893.62|13875.35|13875.35|13893.62|13893.62|13874.54|13874.54|0
1718286300000|2024-06-13 13:45:00|13867.06|13867.06|13856.61|13856.61|13873.31|13873.31|13856.61|13856.61|0
1718286600000|2024-06-13 13:50:00|13856.25|13856.25|13852.76|13852.76|13858.66|13858.66|13850.76|13850.76|0
1718286900000|2024-06-13 13:55:00|13848.9|13848.9|13835.82|13835.82|13851.07|13851.07|13830.51|13830.51|0
1718287200000|2024-06-13 14:00:00|13833.42|13833.42|13819.89|13819.89|13836.1|13836.1|13818.3|13818.3|0
1718287500000|2024-06-13 14:05:00|13822.4|13822.4|13853.34|13853.34|13856.48|13856.48|13821.79|13821.79|0
1718287800000|2024-06-13 14:10:00|13849.92|13849.92|13838.43|13838.43|13849.92|13849.92|13833.03|13833.03|0
1718288100000|2024-06-13 14:15:00|13839.24|13839.24|13827.92|13827.92|13839.24|13839.24|13826.83|13826.83|0
1718288400000|2024-06-13 14:20:00|13827.69|13827.69|13830.5|13830.5|13830.5|13830.5|13801.08|13801.08|0
1718288700000|2024-06-13 14:25:00|13831.19|13831.19|13837.04|13837.04|13843.47|13843.47|13829.49|13829.49|0
1718289000000|2024-06-13 14:30:00|13836.76|13836.76|13816.77|13816.77|13845.51|13845.51|13815.08|13815.08|0
1718289300000|2024-06-13 14:35:00|13815.41|13815.41|13856.65|13856.65|13858.05|13858.05|13815.41|13815.41|0
1718289600000|2024-06-13 14:40:00|13857.1|13857.1|13828.7|13828.7|13857.1|13857.1|13828.04|13828.04|0
1718289900000|2024-06-13 14:45:00|13828.48|13828.48|13814.53|13814.53|13828.48|13828.48|13811.82|13811.82|0
1718290200000|2024-06-13 14:50:00|13814.75|13814.75|13794.97|13794.97|13814.75|13814.75|13794.24|13794.24|0
1718290500000|2024-06-13 14:55:00|13795.71|13795.71|13799.14|13799.14|13800.89|13800.89|13788.12|13788.12|0
1718290800000|2024-06-13 15:00:00|13798.69|13798.69|13791.89|13791.89|13802.47|13802.47|13791.85|13791.85|0
1718291100000|2024-06-13 15:05:00|13790.99|13790.99|13807.68|13807.68|13814.44|13814.44|13790.99|13790.99|0
1718291400000|2024-06-13 15:10:00|13806.95|13806.95|13800.98|13800.98|13816.47|13816.47|13798.19|13798.19|0
1718291700000|2024-06-13 15:15:00|13799.87|13799.87|13785.04|13785.04|13799.87|13799.87|13777.96|13777.96|0
1718292000000|2024-06-13 15:20:00|13785.49|13785.49|13781.6|13781.6|13785.49|13785.49|13775.99|13775.99|0
1718292300000|2024-06-13 15:25:00|13780.87|13780.87|13774.46|13774.46|13780.88|13780.88|13772.29|13772.29|0
1718349300000|2024-06-14 07:15:00|13771.89|13771.89|13726.28|13726.28|13773.78|13773.78|13726.28|13726.28|0
1718349600000|2024-06-14 07:20:00|13726.73|13726.73|13732.68|13732.68|13773.18|13773.18|13726.73|13726.73|0
1718349900000|2024-06-14 07:25:00|13730.49|13730.49|13744.84|13744.84|13744.84|13744.84|13721.06|13721.06|0
1718350200000|2024-06-14 07:30:00|13747.31|13747.31|13752.76|13752.76|13760.07|13760.07|13747.31|13747.31|0
1718350500000|2024-06-14 07:35:00|13751.52|13751.52|13757.34|13757.34|13767.35|13767.35|13751.52|13751.52|0
1718350800000|2024-06-14 07:40:00|13751.93|13751.93|13699.09|13699.09|13751.93|13751.93|13697.74|13697.74|0
1718351100000|2024-06-14 07:45:00|13697.29|13697.29|13685.74|13685.74|13697.29|13697.29|13683.74|13683.74|0
1718351400000|2024-06-14 07:50:00|13688.14|13688.14|13689.2|13689.2|13699.47|13699.47|13688.14|13688.14|0
1718351700000|2024-06-14 07:55:00|13687.58|13687.58|13678.78|13678.78|13687.58|13687.58|13677.44|13677.44|0
1718352000000|2024-06-14 08:00:00|13678.33|13678.33|13678.17|13678.17|13690|13690|13672.45|13672.45|0
1718352300000|2024-06-14 08:05:00|13672.98|13672.98|13674.24|13674.24|13674.24|13674.24|13669.13|13669.13|0
1718352600000|2024-06-14 08:10:00|13671.83|13671.83|13725.2|13725.2|13725.2|13725.2|13664.99|13664.99|0
1718352900000|2024-06-14 08:15:00|13729.4|13729.4|13748.53|13748.53|13753.89|13753.89|13728.5|13728.5|0
1718353200000|2024-06-14 08:20:00|13748.98|13748.98|13734.68|13734.68|13748.98|13748.98|13733.93|13733.93|0
1718353500000|2024-06-14 08:25:00|13733.33|13733.33|13735.89|13735.89|13737.77|13737.77|13731.1|13731.1|0
1718353800000|2024-06-14 08:30:00|13733.47|13733.47|13718.55|13718.55|13736.45|13736.45|13718.55|13718.55|0
1718354100000|2024-06-14 08:35:00|13719|13719|13712.28|13712.28|13719|13719|13712.28|13712.28|0
1718354400000|2024-06-14 08:40:00|13712.5|13712.5|13718.11|13718.11|13720.52|13720.52|13712.5|13712.5|0
1718354700000|2024-06-14 08:45:00|13721.29|13721.29|13712.79|13712.79|13721.29|13721.29|13706.14|13706.14|0
1718355000000|2024-06-14 08:50:00|13717.46|13717.46|13704.51|13704.51|13723.15|13723.15|13702.24|13702.24|0
1718355300000|2024-06-14 08:55:00|13702.31|13702.31|13689.06|13689.06|13702.31|13702.31|13682.77|13682.77|0
1718355600000|2024-06-14 09:00:00|13690.41|13690.41|13712.53|13712.53|13713.26|13713.26|13690.41|13690.41|0
1718355900000|2024-06-14 09:05:00|13711.62|13711.62|13705.52|13705.52|13711.62|13711.62|13700.92|13700.92|0
1718356200000|2024-06-14 09:10:00|13706.33|13706.33|13705.95|13705.95|13706.33|13706.33|13704.36|13704.36|0
1718356500000|2024-06-14 09:15:00|13705.22|13705.22|13681.52|13681.52|13705.38|13705.38|13681.52|13681.52|0
1718356800000|2024-06-14 09:20:00|13679.93|13679.93|13674.74|13674.74|13682.44|13682.44|13674.74|13674.74|0
1718357100000|2024-06-14 09:25:00|13677.38|13677.38|13667.26|13667.26|13677.83|13677.83|13667.26|13667.26|0
1718357400000|2024-06-14 09:30:00|13665.91|13665.91|13655.16|13655.16|13665.91|13665.91|13654.15|13654.15|0
1718357700000|2024-06-14 09:35:00|13653.57|13653.57|13629.77|13629.77|13657.1|13657.1|13628.61|13628.61|0
1718358000000|2024-06-14 09:40:00|13628.96|13628.96|13592.41|13592.41|13628.96|13628.96|13590.32|13590.32|0
1718358300000|2024-06-14 09:45:00|13591.95|13591.95|13591.62|13591.62|13593.68|13593.68|13579.84|13579.84|0
1718358600000|2024-06-14 09:50:00|13592.24|13592.24|13603.28|13603.28|13622.22|13622.22|13590.47|13590.47|0
1718358900000|2024-06-14 09:55:00|13608.01|13608.01|13601.75|13601.75|13608.01|13608.01|13601.75|13601.75|0
1718359200000|2024-06-14 10:00:00|13601.98|13601.98|13551.84|13551.84|13601.98|13601.98|13548.68|13548.68|0
1718359500000|2024-06-14 10:05:00|13551.03|13551.03|13557.9|13557.9|13557.9|13557.9|13548.38|13548.38|0
1718359800000|2024-06-14 10:10:00|13559.02|13559.02|13567.14|13567.14|13569.06|13569.06|13559.02|13559.02|0
1718360100000|2024-06-14 10:15:00|13566.24|13566.24|13548.45|13548.45|13566.91|13566.91|13548.45|13548.45|0
1718360400000|2024-06-14 10:20:00|13547.03|13547.03|13529.32|13529.32|13548.79|13548.79|13529.32|13529.32|0
1718360700000|2024-06-14 10:25:00|13527.97|13527.97|13531.74|13531.74|13532.05|13532.05|13527.97|13527.97|0
1718361000000|2024-06-14 10:30:00|13534.92|13534.92|13557.78|13557.78|13558.04|13558.04|13534.92|13534.92|0
1718361300000|2024-06-14 10:35:00|13559.4|13559.4|13590.93|13590.93|13592.73|13592.73|13559.4|13559.4|0
1718361600000|2024-06-14 10:40:00|13590.03|13590.03|13578.73|13578.73|13590.03|13590.03|13577.47|13577.47|0
1718361900000|2024-06-14 10:45:00|13579.63|13579.63|13582.38|13582.38|13582.73|13582.73|13579.63|13579.63|0
1718362200000|2024-06-14 10:50:00|13583.11|13583.11|13580.19|13580.19|13583.11|13583.11|13578.04|13578.04|0
1718362500000|2024-06-14 10:55:00|13579.46|13579.46|13573.69|13573.69|13579.46|13579.46|13565.53|13565.53|0
1718362800000|2024-06-14 11:00:00|13575.28|13575.28|13575.42|13575.42|13576.82|13576.82|13574.07|13574.07|0
1718363100000|2024-06-14 11:05:00|13572.25|13572.25|13557.18|13557.18|13573.95|13573.95|13541.66|13541.66|0
1718363400000|2024-06-14 11:10:00|13558.37|13558.37|13562.32|13562.32|13563.53|13563.53|13556.83|13556.83|0
1718363700000|2024-06-14 11:15:00|13564.74|13564.74|13565.05|13565.05|13565.64|13565.64|13558.78|13558.78|0
1718364000000|2024-06-14 11:20:00|13565.5|13565.5|13598.96|13598.96|13598.96|13598.96|13565.5|13565.5|0
1718364300000|2024-06-14 11:25:00|13597.15|13597.15|13616.53|13616.53|13616.53|13616.53|13597.15|13597.15|0
1718364600000|2024-06-14 11:30:00|13617.65|13617.65|13644.04|13644.04|13645.3|13645.3|13611.08|13611.08|0
1718364900000|2024-06-14 11:35:00|13645.63|13645.63|13647.16|13647.16|13652.8|13652.8|13645.63|13645.63|0
1718365200000|2024-06-14 11:40:00|13647.89|13647.89|13649.56|13649.56|13656|13656|13647.89|13647.89|0
1718365500000|2024-06-14 11:45:00|13648.09|13648.09|13636.61|13636.61|13648.09|13648.09|13635.14|13635.14|0
1718365800000|2024-06-14 11:50:00|13636.16|13636.16|13633.2|13633.2|13640|13640|13631.2|13631.2|0
1718366100000|2024-06-14 11:55:00|13627.84|13627.84|13631.94|13631.94|13633.65|13633.65|13625.79|13625.79|0
1718366400000|2024-06-14 12:00:00|13633.53|13633.53|13634.16|13634.16|13652.8|13652.8|13633.53|13633.53|0
1718366700000|2024-06-14 12:05:00|13631.93|13631.93|13605.4|13605.4|13631.93|13631.93|13599.76|13599.76|0
1718367000000|2024-06-14 12:10:00|13607.81|13607.81|13601.2|13601.2|13614.73|13614.73|13599.63|13599.63|0
1718367300000|2024-06-14 12:15:00|13600.09|13600.09|13615.04|13615.04|13615.04|13615.04|13600.09|13600.09|0
1718367600000|2024-06-14 12:20:00|13615.27|13615.27|13640.94|13640.94|13640.94|13640.94|13615.27|13615.27|0
1718367900000|2024-06-14 12:25:00|13642.56|13642.56|13633.92|13633.92|13645.74|13645.74|13631.7|13631.7|0
1718368200000|2024-06-14 12:30:00|13632.31|13632.31|13601.51|13601.51|13636.67|13636.67|13601.51|13601.51|0
1718368500000|2024-06-14 12:35:00|13599.92|13599.92|13617.43|13617.43|13617.43|13617.43|13598.85|13598.85|0
1718368800000|2024-06-14 12:40:00|13619.62|13619.62|13624.65|13624.65|13624.65|13624.65|13617.99|13617.99|0
1718369100000|2024-06-14 12:45:00|13628.2|13628.2|13650.58|13650.58|13652|13652|13628.2|13628.2|0
1718369400000|2024-06-14 12:50:00|13648.23|13648.23|13646.15|13646.15|13655.49|13655.49|13646.15|13646.15|0
1718369700000|2024-06-14 12:55:00|13641.38|13641.38|13640.72|13640.72|13643.81|13643.81|13637.24|13637.24|0
1718370000000|2024-06-14 13:00:00|13639.25|13639.25|13608|13608|13639.25|13639.25|13606.41|13606.41|0
1718370300000|2024-06-14 13:05:00|13607.27|13607.27|13629.84|13629.84|13629.84|13629.84|13607.27|13607.27|0
1718370600000|2024-06-14 13:10:00|13628.72|13628.72|13617.22|13617.22|13628.72|13628.72|13617.22|13617.22|0
1718370900000|2024-06-14 13:15:00|13616.49|13616.49|13620.4|13620.4|13620.4|13620.4|13615.5|13615.5|0
1718371200000|2024-06-14 13:20:00|13622.11|13622.11|13616.83|13616.83|13625.05|13625.05|13616.83|13616.83|0
1718371500000|2024-06-14 13:25:00|13616.38|13616.38|13597.78|13597.78|13616.38|13616.38|13592.96|13592.96|0
1718371800000|2024-06-14 13:30:00|13599.37|13599.37|13625.87|13625.87|13625.87|13625.87|13599.37|13599.37|0
1718372100000|2024-06-14 13:35:00|13627.23|13627.23|13655.33|13655.33|13655.33|13655.33|13621.87|13621.87|0
1718372400000|2024-06-14 13:40:00|13655.95|13655.95|13660.39|13660.39|13671.33|13671.33|13655.87|13655.87|0
1718372700000|2024-06-14 13:45:00|13659.94|13659.94|13654.21|13654.21|13659.94|13659.94|13644.81|13644.81|0
1718373000000|2024-06-14 13:50:00|13651.99|13651.99|13621.8|13621.8|13651.99|13651.99|13620.36|13620.36|0
1718373300000|2024-06-14 13:55:00|13619.6|13619.6|13631.18|13631.18|13631.18|13631.18|13615.54|13615.54|0
1718373600000|2024-06-14 14:00:00|13630.45|13630.45|13596.91|13596.91|13630.45|13630.45|13596.31|13596.31|0
1718373900000|2024-06-14 14:05:00|13595.32|13595.32|13579.62|13579.62|13601.05|13601.05|13575.97|13575.97|0
1718374200000|2024-06-14 14:10:00|13577.7|13577.7|13565.59|13565.59|13583.24|13583.24|13560.53|13560.53|0
1718374500000|2024-06-14 14:15:00|13566.55|13566.55|13571.74|13571.74|13574.77|13574.77|13566.55|13566.55|0
1718374800000|2024-06-14 14:20:00|13573.43|13573.43|13564.12|13564.12|13574.24|13574.24|13555.87|13555.87|0
1718375100000|2024-06-14 14:25:00|13563.39|13563.39|13557.4|13557.4|13563.39|13563.39|13549.56|13549.56|0
1718375400000|2024-06-14 14:30:00|13557.85|13557.85|13539.34|13539.34|13561.73|13561.73|13539.19|13539.19|0
1718375700000|2024-06-14 14:35:00|13540.15|13540.15|13540.82|13540.82|13542.16|13542.16|13533.66|13533.66|0
1718376000000|2024-06-14 14:40:00|13541.27|13541.27|13577.56|13577.56|13577.56|13577.56|13538.51|13538.51|0
1718376300000|2024-06-14 14:45:00|13579.18|13579.18|13582.06|13582.06|13583.65|13583.65|13569.28|13569.28|0
1718376600000|2024-06-14 14:50:00|13582.29|13582.29|13599.7|13599.7|13599.7|13599.7|13582.29|13582.29|0
1718376900000|2024-06-14 14:55:00|13599.25|13599.25|13611.14|13611.14|13611.87|13611.87|13599.25|13599.25|0
1718377200000|2024-06-14 15:00:00|13611.59|13611.59|13615.59|13615.59|13621.92|13621.92|13611.59|13611.59|0
1718377500000|2024-06-14 15:05:00|13615.14|13615.14|13602.68|13602.68|13616.12|13616.12|13601.49|13601.49|0
1718377800000|2024-06-14 15:10:00|13604.03|13604.03|13631.99|13631.99|13631.99|13631.99|13603.18|13603.18|0
1718378100000|2024-06-14 15:15:00|13632.73|13632.73|13621.43|13621.43|13637.21|13637.21|13616.77|13616.77|0
1718378400000|2024-06-14 15:20:00|13620.32|13620.32|13609.16|13609.16|13627.4|13627.4|13599.57|13599.57|0
1718378700000|2024-06-14 15:25:00|13610.28|13610.28|13614.32|13614.32|13614.84|13614.84|13604.15|13604.15|0
1718608500000|2024-06-17 07:15:00|13666.75|13666.75|13696.39|13696.39|13696.39|13696.39|13665.94|13665.94|0
1718608800000|2024-06-17 07:20:00|13697.3|13697.3|13723.64|13723.64|13730.84|13730.84|13687.5|13687.5|0
1718609100000|2024-06-17 07:25:00|13724.78|13724.78|13762.08|13762.08|13762.08|13762.08|13721.55|13721.55|0
1718609400000|2024-06-17 07:30:00|13764.49|13764.49|13785.81|13785.81|13797.4|13797.4|13764.49|13764.49|0
1718609700000|2024-06-17 07:35:00|13788.66|13788.66|13787.25|13787.25|13793.73|13793.73|13785.77|13785.77|0
1718610000000|2024-06-17 07:40:00|13786.14|13786.14|13759.12|13759.12|13786.14|13786.14|13759.12|13759.12|0
1718610300000|2024-06-17 07:45:00|13755.88|13755.88|13734.86|13734.86|13755.88|13755.88|13734.41|13734.41|0
1718610600000|2024-06-17 07:50:00|13735.57|13735.57|13725.32|13725.32|13736.9|13736.9|13725.32|13725.32|0
1718610900000|2024-06-17 07:55:00|13725.77|13725.77|13714.84|13714.84|13730.52|13730.52|13714.67|13714.67|0
1718611200000|2024-06-17 08:00:00|13713.94|13713.94|13712.29|13712.29|13717.96|13717.96|13712.29|13712.29|0
1718611500000|2024-06-17 08:05:00|13713.02|13713.02|13716.97|13716.97|13721.2|13721.2|13705.23|13705.23|0
1718611800000|2024-06-17 08:10:00|13717.7|13717.7|13730.09|13730.09|13741.54|13741.54|13717.7|13717.7|0
1718612100000|2024-06-17 08:15:00|13730.9|13730.9|13735.47|13735.47|13737.16|13737.16|13730.9|13730.9|0
1718612400000|2024-06-17 08:20:00|13735.7|13735.7|13725.8|13725.8|13736.81|13736.81|13722.24|13722.24|0
1718612700000|2024-06-17 08:25:00|13724.88|13724.88|13702.95|13702.95|13724.88|13724.88|13702.92|13702.92|0
1718613000000|2024-06-17 08:30:00|13697.82|13697.82|13682.69|13682.69|13697.82|13697.82|13681.27|13681.27|0
1718613300000|2024-06-17 08:35:00|13681.57|13681.57|13670|13670|13683.38|13683.38|13669.39|13669.39|0
1718613600000|2024-06-17 08:40:00|13668.2|13668.2|13657.63|13657.63|13668.2|13668.2|13657.63|13657.63|0
1718613900000|2024-06-17 08:45:00|13658.43|13658.43|13650.57|13650.57|13658.43|13658.43|13646|13646|0
1718614200000|2024-06-17 08:50:00|13649.46|13649.46|13655.5|13655.5|13657.12|13657.12|13648.44|13648.44|0
1718614500000|2024-06-17 08:55:00|13653.1|13653.1|13651.32|13651.32|13653.1|13653.1|13651.3|13651.3|0
1718614800000|2024-06-17 09:00:00|13650.87|13650.87|13661.04|13661.04|13661.04|13661.04|13648.72|13648.72|0
1718615100000|2024-06-17 09:05:00|13661.4|13661.4|13662.51|13662.51|13666.57|13666.57|13661.4|13661.4|0
1718615400000|2024-06-17 09:10:00|13660.92|13660.92|13665.58|13665.58|13668.19|13668.19|13660.92|13660.92|0
1718615700000|2024-06-17 09:15:00|13664.11|13664.11|13659.8|13659.8|13665.35|13665.35|13658.44|13658.44|0
1718616000000|2024-06-17 09:20:00|13658.9|13658.9|13657.48|13657.48|13661.2|13661.2|13657.48|13657.48|0
1718616300000|2024-06-17 09:25:00|13656.79|13656.79|13671.23|13671.23|13673.64|13673.64|13652.3|13652.3|0
1718616600000|2024-06-17 09:30:00|13669.64|13669.64|13680.76|13680.76|13680.76|13680.76|13668.05|13668.05|0
1718616900000|2024-06-17 09:35:00|13682.22|13682.22|13683.73|13683.73|13686.99|13686.99|13682.22|13682.22|0
1718617200000|2024-06-17 09:40:00|13682.26|13682.26|13680.05|13680.05|13686.51|13686.51|13678.59|13678.59|0
1718617500000|2024-06-17 09:45:00|13683.02|13683.02|13686.3|13686.3|13688.67|13688.67|13683.02|13683.02|0
1718617800000|2024-06-17 09:50:00|13685.85|13685.85|13684.91|13684.91|13688.12|13688.12|13684.91|13684.91|0
1718618100000|2024-06-17 09:55:00|13684.46|13684.46|13683.14|13683.14|13684.62|13684.62|13682.25|13682.25|0
1718618400000|2024-06-17 10:00:00|13684.73|13684.73|13662.38|13662.38|13684.73|13684.73|13662.38|13662.38|0
1718618700000|2024-06-17 10:05:00|13654.47|13654.47|13653.19|13653.19|13654.47|13654.47|13649.49|13649.49|0
1718619000000|2024-06-17 10:10:00|13649.68|13649.68|13648.16|13648.16|13650.6|13650.6|13647.35|13647.35|0
1718619300000|2024-06-17 10:15:00|13646.54|13646.54|13641.25|13641.25|13649.05|13649.05|13641.25|13641.25|0
1718619600000|2024-06-17 10:20:00|13639.67|13639.67|13627.59|13627.59|13639.67|13639.67|13626.13|13626.13|0
1718619900000|2024-06-17 10:25:00|13624.36|13624.36|13628.75|13628.75|13631.82|13631.82|13623.63|13623.63|0
1718620200000|2024-06-17 10:30:00|13629.56|13629.56|13637.11|13637.11|13642.36|13642.36|13629.56|13629.56|0
1718620500000|2024-06-17 10:35:00|13637.56|13637.56|13649.99|13649.99|13652.31|13652.31|13637.56|13637.56|0
1718620800000|2024-06-17 10:40:00|13646.94|13646.94|13648.7|13648.7|13649.1|13649.1|13643.17|13643.17|0
1718621100000|2024-06-17 10:45:00|13647.97|13647.97|13670.3|13670.3|13670.3|13670.3|13645.12|13645.12|0
1718621400000|2024-06-17 10:50:00|13669.85|13669.85|13678.11|13678.11|13679.96|13679.96|13669.85|13669.85|0
1718621700000|2024-06-17 10:55:00|13678.85|13678.85|13680.48|13680.48|13684.44|13684.44|13677.73|13677.73|0
1718622000000|2024-06-17 11:00:00|13681.29|13681.29|13676.07|13676.07|13683.45|13683.45|13676.07|13676.07|0
1718622300000|2024-06-17 11:05:00|13677.87|13677.87|13677.63|13677.63|13678.49|13678.49|13674.03|13674.03|0
1718622600000|2024-06-17 11:10:00|13679.25|13679.25|13698.38|13698.38|13700.23|13700.23|13678.63|13678.63|0
1718622900000|2024-06-17 11:15:00|13697.93|13697.93|13693.04|13693.04|13697.93|13697.93|13693.04|13693.04|0
1718623200000|2024-06-17 11:20:00|13692.3|13692.3|13701.07|13701.07|13704.27|13704.27|13691.57|13691.57|0
1718623500000|2024-06-17 11:25:00|13700.61|13700.61|13707.56|13707.56|13707.56|13707.56|13700.16|13700.16|0
1718623800000|2024-06-17 11:30:00|13706.75|13706.75|13691.25|13691.25|13706.75|13706.75|13690.8|13690.8|0
1718624100000|2024-06-17 11:35:00|13690.8|13690.8|13694.05|13694.05|13694.05|13694.05|13686.59|13686.59|0
1718624400000|2024-06-17 11:40:00|13695.63|13695.63|13703.44|13703.44|13703.44|13703.44|13693.34|13693.34|0
1718624700000|2024-06-17 11:45:00|13702.32|13702.32|13702.4|13702.4|13704.55|13704.55|13700.5|13700.5|0
1718625000000|2024-06-17 11:50:00|13701.95|13701.95|13695.96|13695.96|13710.55|13710.55|13695.96|13695.96|0
1718625300000|2024-06-17 11:55:00|13696.41|13696.41|13700.29|13700.29|13700.29|13700.29|13692.35|13692.35|0
1718625600000|2024-06-17 12:00:00|13702.52|13702.52|13697.9|13697.9|13702.52|13702.52|13693.59|13693.59|0
1718625900000|2024-06-17 12:05:00|13698.8|13698.8|13706.1|13706.1|13706.1|13706.1|13698.8|13698.8|0
1718626200000|2024-06-17 12:10:00|13705.37|13705.37|13712.29|13712.29|13712.29|13712.29|13704.64|13704.64|0
1718626500000|2024-06-17 12:15:00|13711.18|13711.18|13709.92|13709.92|13711.68|13711.68|13709.11|13709.11|0
1718626800000|2024-06-17 12:20:00|13709.69|13709.69|13711.04|13711.04|13711.04|13711.04|13708.1|13708.1|0
1718627100000|2024-06-17 12:25:00|13710.14|13710.14|13710.87|13710.87|13710.87|13710.87|13710.14|13710.14|0
1718627400000|2024-06-17 12:30:00|13711.32|13711.32|13686.47|13686.47|13711.32|13711.32|13685.73|13685.73|0
1718627700000|2024-06-17 12:35:00|13688.06|13688.06|13680.83|13680.83|13688.06|13688.06|13680.83|13680.83|0
1718628000000|2024-06-17 12:40:00|13681.56|13681.56|13671.22|13671.22|13681.56|13681.56|13671.22|13671.22|0
1718628300000|2024-06-17 12:45:00|13671.67|13671.67|13672.14|13672.14|13672.78|13672.78|13667.24|13667.24|0
1718628600000|2024-06-17 12:50:00|13667.33|13667.33|13664.09|13664.09|13667.33|13667.33|13658.16|13658.16|0
1718628900000|2024-06-17 12:55:00|13662.63|13662.63|13676.34|13676.34|13679.07|13679.07|13662.63|13662.63|0
1718629200000|2024-06-17 13:00:00|13677.15|13677.15|13679.84|13679.84|13680.05|13680.05|13671.7|13671.7|0
1718629500000|2024-06-17 13:05:00|13680.65|13680.65|13693.47|13693.47|13695.74|13695.74|13680.65|13680.65|0
1718629800000|2024-06-17 13:10:00|13694.2|13694.2|13694.05|13694.05|13697.52|13697.52|13688.01|13688.01|0
1718630100000|2024-06-17 13:15:00|13691.65|13691.65|13692.17|13692.17|13692.17|13692.17|13690.91|13690.91|0
1718630400000|2024-06-17 13:20:00|13692.62|13692.62|13694.8|13694.8|13696.84|13696.84|13691.39|13691.39|0
1718630700000|2024-06-17 13:25:00|13694.11|13694.11|13679.68|13679.68|13694.11|13694.11|13679.68|13679.68|0
1718631000000|2024-06-17 13:30:00|13680.42|13680.42|13682.22|13682.22|13682.33|13682.33|13670.41|13670.41|0
1718631300000|2024-06-17 13:35:00|13682.67|13682.67|13690.61|13690.61|13702.01|13702.01|13682.67|13682.67|0
1718631600000|2024-06-17 13:40:00|13689.37|13689.37|13684.36|13684.36|13689.95|13689.95|13684.36|13684.36|0
1718631900000|2024-06-17 13:45:00|13683.46|13683.46|13660.83|13660.83|13684.36|13684.36|13658.65|13658.65|0
1718632200000|2024-06-17 13:50:00|13658.6|13658.6|13644.73|13644.73|13667.67|13667.67|13644.73|13644.73|0
1718632500000|2024-06-17 13:55:00|13645.18|13645.18|13641.86|13641.86|13648.84|13648.84|13640.63|13640.63|0
1718632800000|2024-06-17 14:00:00|13645|13645|13620.46|13620.46|13645.45|13645.45|13609.78|13609.78|0
1718633100000|2024-06-17 14:05:00|13619.55|13619.55|13635.78|13635.78|13635.78|13635.78|13617.85|13617.85|0
1718633400000|2024-06-17 14:10:00|13634.97|13634.97|13668.62|13668.62|13671.84|13671.84|13632.69|13632.69|0
1718633700000|2024-06-17 14:15:00|13667.89|13667.89|13647.63|13647.63|13676.09|13676.09|13644.6|13644.6|0
1718634000000|2024-06-17 14:20:00|13647.18|13647.18|13659.69|13659.69|13667.32|13667.32|13647.18|13647.18|0
1718634300000|2024-06-17 14:25:00|13660.59|13660.59|13656.21|13656.21|13661.59|13661.59|13654.04|13654.04|0
1718634600000|2024-06-17 14:30:00|13656.66|13656.66|13669|13669|13669|13669|13652.11|13652.11|0
1718634900000|2024-06-17 14:35:00|13666.06|13666.06|13660.43|13660.43|13668.36|13668.36|13660.43|13660.43|0
1718635200000|2024-06-17 14:40:00|13659.7|13659.7|13650.71|13650.71|13659.7|13659.7|13650.71|13650.71|0
1718635500000|2024-06-17 14:45:00|13652.3|13652.3|13652.92|13652.92|13654.34|13654.34|13650.33|13650.33|0
1718635800000|2024-06-17 14:50:00|13652.69|13652.69|13652.48|13652.48|13658.7|13658.7|13650.08|13650.08|0
1718636100000|2024-06-17 14:55:00|13654.89|13654.89|13654.97|13654.97|13657.69|13657.69|13653.83|13653.83|0
1718636400000|2024-06-17 15:00:00|13656.89|13656.89|13658.7|13658.7|13662.57|13662.57|13656.43|13656.43|0
1718636700000|2024-06-17 15:05:00|13657.9|13657.9|13644.85|13644.85|13657.9|13657.9|13644.85|13644.85|0
1718637000000|2024-06-17 15:10:00|13644.4|13644.4|13649.48|13649.48|13649.48|13649.48|13638.41|13638.41|0
1718637300000|2024-06-17 15:15:00|13648.67|13648.67|13637.9|13637.9|13651.11|13651.11|13637.45|13637.45|0
1718637600000|2024-06-17 15:20:00|13637.45|13637.45|13637.36|13637.36|13639.62|13639.62|13634.93|13634.93|0
1718637900000|2024-06-17 15:25:00|13636.9|13636.9|13638.59|13638.59|13649.38|13649.38|13636.67|13636.67|0
1718694900000|2024-06-18 07:15:00|13744.65|13744.65|13734.09|13734.09|13744.65|13744.65|13732.73|13732.73|0
1718695200000|2024-06-18 07:20:00|13737.22|13737.22|13721.8|13721.8|13737.22|13737.22|13720.11|13720.11|0
1718695500000|2024-06-18 07:25:00|13721.19|13721.19|13701.82|13701.82|13721.19|13721.19|13701.82|13701.82|0
1718695800000|2024-06-18 07:30:00|13701.08|13701.08|13699.51|13699.51|13701.08|13701.08|13694.69|13694.69|0
1718696100000|2024-06-18 07:35:00|13701.91|13701.91|13696.19|13696.19|13701.91|13701.91|13696.19|13696.19|0
1718696400000|2024-06-18 07:40:00|13696.99|13696.99|13692.8|13692.8|13702.52|13702.52|13692.8|13692.8|0
1718696700000|2024-06-18 07:45:00|13691.9|13691.9|13689.2|13689.2|13696.24|13696.24|13686.88|13686.88|0
1718697000000|2024-06-18 07:50:00|13688.09|13688.09|13667.29|13667.29|13688.09|13688.09|13667.29|13667.29|0
1718697300000|2024-06-18 07:55:00|13665.1|13665.1|13653.8|13653.8|13665.17|13665.17|13648.09|13648.09|0
1718697600000|2024-06-18 08:00:00|13655.15|13655.15|13646.19|13646.19|13662.11|13662.11|13646.19|13646.19|0
1718697900000|2024-06-18 08:05:00|13643.87|13643.87|13640.03|13640.03|13643.87|13643.87|13637.77|13637.77|0
1718698200000|2024-06-18 08:10:00|13643.37|13643.37|13635.32|13635.32|13643.37|13643.37|13635.32|13635.32|0
1718698500000|2024-06-18 08:15:00|13633.86|13633.86|13640.49|13640.49|13640.49|13640.49|13616.21|13616.21|0
1718698800000|2024-06-18 08:20:00|13641.18|13641.18|13642.13|13642.13|13642.13|13642.13|13636.37|13636.37|0
1718699100000|2024-06-18 08:25:00|13639.73|13639.73|13635.69|13635.69|13640.63|13640.63|13634.15|13634.15|0
1718699400000|2024-06-18 08:30:00|13633.46|13633.46|13630.84|13630.84|13633.46|13633.46|13625.58|13625.58|0
1718699700000|2024-06-18 08:35:00|13630.39|13630.39|13643.61|13643.61|13645.84|13645.84|13630.39|13630.39|0
1718700000000|2024-06-18 08:40:00|13644.06|13644.06|13646.41|13646.41|13646.41|13646.41|13643.72|13643.72|0
1718700300000|2024-06-18 08:45:00|13645.68|13645.68|13647.34|13647.34|13648.61|13648.61|13644.87|13644.87|0
1718700600000|2024-06-18 08:50:00|13649.54|13649.54|13658.98|13658.98|13658.98|13658.98|13648.64|13648.64|0
1718700900000|2024-06-18 08:55:00|13661.88|13661.88|13649.2|13649.2|13667.54|13667.54|13649.2|13649.2|0
1718701200000|2024-06-18 09:00:00|13648.46|13648.46|13665.28|13665.28|13665.28|13665.28|13646.09|13646.09|0
1718701500000|2024-06-18 09:05:00|13665.73|13665.73|13667.95|13667.95|13669.41|13669.41|13662.14|13662.14|0
1718701800000|2024-06-18 09:10:00|13670.76|13670.76|13682.16|13682.16|13682.16|13682.16|13670.03|13670.03|0
1718702100000|2024-06-18 09:15:00|13685.34|13685.34|13676.19|13676.19|13687.41|13687.41|13673.91|13673.91|0
1718702400000|2024-06-18 09:20:00|13675.45|13675.45|13670.02|13670.02|13686.8|13686.8|13669.67|13669.67|0
1718702700000|2024-06-18 09:25:00|13668.43|13668.43|13655.77|13655.77|13668.43|13668.43|13654.19|13654.19|0
1718703000000|2024-06-18 09:30:00|13655.03|13655.03|13650.92|13650.92|13655.03|13655.03|13650.19|13650.19|0
1718703300000|2024-06-18 09:35:00|13652.38|13652.38|13660.93|13660.93|13660.93|13660.93|13651.93|13651.93|0
1718703600000|2024-06-18 09:40:00|13661.38|13661.38|13669.78|13669.78|13669.78|13669.78|13660.57|13660.57|0
1718703900000|2024-06-18 09:45:00|13672.71|13672.71|13677.32|13677.32|13678.22|13678.22|13671.11|13671.11|0
1718704200000|2024-06-18 09:50:00|13676.58|13676.58|13675.4|13675.4|13678.58|13678.58|13673.62|13673.62|0
1718704500000|2024-06-18 09:55:00|13672.07|13672.07|13667.23|13667.23|13672.8|13672.8|13667.23|13667.23|0
1718704800000|2024-06-18 10:00:00|13667.96|13667.96|13669.87|13669.87|13669.87|13669.87|13667.23|13667.23|0
1718705100000|2024-06-18 10:05:00|13666.57|13666.57|13664.32|13664.32|13667.02|13667.02|13663.58|13663.58|0
1718705400000|2024-06-18 10:10:00|13663.41|13663.41|13662.08|13662.08|13663.41|13663.41|13661.35|13661.35|0
1718705700000|2024-06-18 10:15:00|13661.63|13661.63|13670.73|13670.73|13670.73|13670.73|13661.63|13661.63|0
1718706000000|2024-06-18 10:20:00|13668.53|13668.53|13661.1|13661.1|13669.27|13669.27|13661.1|13661.1|0
1718706300000|2024-06-18 10:25:00|13660.36|13660.36|13672.06|13672.06|13673.65|13673.65|13656.69|13656.69|0
1718706600000|2024-06-18 10:30:00|13671.33|13671.33|13672.42|13672.42|13675.77|13675.77|13670.88|13670.88|0
1718706900000|2024-06-18 10:35:00|13673.32|13673.32|13673.23|13673.23|13673.32|13673.32|13670.88|13670.88|0
1718707200000|2024-06-18 10:40:00|13674.46|13674.46|13670.02|13670.02|13674.46|13674.46|13670.02|13670.02|0
1718707500000|2024-06-18 10:45:00|13667.29|13667.29|13666.83|13666.83|13667.64|13667.64|13662.32|13662.32|0
1718707800000|2024-06-18 10:50:00|13666.6|13666.6|13664.86|13664.86|13671.5|13671.5|13664.86|13664.86|0
1718708100000|2024-06-18 10:55:00|13664.17|13664.17|13669.04|13669.04|13669.94|13669.94|13664.17|13664.17|0
1718708400000|2024-06-18 11:00:00|13668.59|13668.59|13666.13|13666.13|13670.57|13670.57|13665.53|13665.53|0
1718708700000|2024-06-18 11:05:00|13665.68|13665.68|13645.24|13645.24|13666.13|13666.13|13645.24|13645.24|0
1718709000000|2024-06-18 11:10:00|13644.33|13644.33|13626.22|13626.22|13644.33|13644.33|13626.22|13626.22|0
1718709300000|2024-06-18 11:15:00|13623.73|13623.73|13618.22|13618.22|13625.93|13625.93|13615.5|13615.5|0
1718709600000|2024-06-18 11:20:00|13618.68|13618.68|13619.27|13619.27|13619.73|13619.73|13616.55|13616.55|0
1718709900000|2024-06-18 11:25:00|13618.99|13618.99|13615.42|13615.42|13621.53|13621.53|13615.42|13615.42|0
1718710200000|2024-06-18 11:30:00|13612.71|13612.71|13611.01|13611.01|13613.52|13613.52|13611.01|13611.01|0
1718710500000|2024-06-18 11:35:00|13611.46|13611.46|13611.44|13611.44|13612.79|13612.79|13609.26|13609.26|0
1718710800000|2024-06-18 11:40:00|13609.03|13609.03|13608.52|13608.52|13610.72|13610.72|13605.95|13605.95|0
1718711100000|2024-06-18 11:45:00|13611.74|13611.74|13622.93|13622.93|13622.93|13622.93|13606.88|13606.88|0
1718711400000|2024-06-18 11:50:00|13623.38|13623.38|13617.42|13617.42|13623.38|13623.38|13616.3|13616.3|0
1718711700000|2024-06-18 11:55:00|13616.61|13616.61|13616.48|13616.48|13617.94|13617.94|13616.48|13616.48|0
1718712000000|2024-06-18 12:00:00|13615.67|13615.67|13616.12|13616.12|13616.41|13616.41|13614.77|13614.77|0
1718712300000|2024-06-18 12:05:00|13616.58|13616.58|13628.37|13628.37|13630.46|13630.46|13616.58|13616.58|0
1718712600000|2024-06-18 12:10:00|13627.56|13627.56|13631.45|13631.45|13631.9|13631.9|13625.86|13625.86|0
1718712900000|2024-06-18 12:15:00|13632.92|13632.92|13656.24|13656.24|13656.47|13656.47|13632.92|13632.92|0
1718713200000|2024-06-18 12:20:00|13652.76|13652.76|13640.87|13640.87|13652.76|13652.76|13638.97|13638.97|0
1718713500000|2024-06-18 12:25:00|13644.81|13644.81|13638.65|13638.65|13644.81|13644.81|13638.65|13638.65|0
1718713800000|2024-06-18 12:30:00|13640.45|13640.45|13634.03|13634.03|13662.61|13662.61|13631.49|13631.49|0
1718714100000|2024-06-18 12:35:00|13633.13|13633.13|13642.68|13642.68|13642.68|13642.68|13631.61|13631.61|0
1718714400000|2024-06-18 12:40:00|13641.87|13641.87|13630.47|13630.47|13641.87|13641.87|13630.47|13630.47|0
1718714700000|2024-06-18 12:45:00|13629.73|13629.73|13630.2|13630.2|13631.72|13631.72|13626.95|13626.95|0
1718715000000|2024-06-18 12:50:00|13628.59|13628.59|13640.95|13640.95|13642.59|13642.59|13625.69|13625.69|0
1718715300000|2024-06-18 12:55:00|13640.22|13640.22|13635.17|13635.17|13640.22|13640.22|13634.36|13634.36|0
1718715600000|2024-06-18 13:00:00|13635.91|13635.91|13644.93|13644.93|13644.93|13644.93|13627.9|13627.9|0
1718715900000|2024-06-18 13:05:00|13645.74|13645.74|13644.91|13644.91|13645.74|13645.74|13644.11|13644.11|0
1718716200000|2024-06-18 13:10:00|13645.14|13645.14|13641.62|13641.62|13646.73|13646.73|13641.17|13641.17|0
1718716500000|2024-06-18 13:15:00|13642.43|13642.43|13636.22|13636.22|13644.02|13644.02|13635.03|13635.03|0
1718716800000|2024-06-18 13:20:00|13637.03|13637.03|13628.02|13628.02|13637.03|13637.03|13628.02|13628.02|0
1718717100000|2024-06-18 13:25:00|13624.84|13624.84|13606.67|13606.67|13624.84|13624.84|13606.67|13606.67|0
1718717400000|2024-06-18 13:30:00|13606.22|13606.22|13602.91|13602.91|13613.81|13613.81|13602.91|13602.91|0
1718717700000|2024-06-18 13:35:00|13601.06|13601.06|13610.4|13610.4|13614.44|13614.44|13599.64|13599.64|0
1718718000000|2024-06-18 13:40:00|13609.59|13609.59|13604.81|13604.81|13609.59|13609.59|13604.08|13604.08|0
1718718300000|2024-06-18 13:45:00|13603.91|13603.91|13593.71|13593.71|13603.91|13603.91|13592.25|13592.25|0
1718718600000|2024-06-18 13:50:00|13595.06|13595.06|13603.72|13603.72|13603.72|13603.72|13594.99|13594.99|0
1718718900000|2024-06-18 13:55:00|13602.61|13602.61|13596.26|13596.26|13611.62|13611.62|13594.2|13594.2|0
1718719200000|2024-06-18 14:00:00|13596.71|13596.71|13588.62|13588.62|13598.3|13598.3|13587.26|13587.26|0
1718719500000|2024-06-18 14:05:00|13589.35|13589.35|13588.28|13588.28|13590.94|13590.94|13586.62|13586.62|0
1718719800000|2024-06-18 14:10:00|13587.55|13587.55|13576.5|13576.5|13587.55|13587.55|13571.96|13571.96|0
1718720100000|2024-06-18 14:15:00|13576.73|13576.73|13564.06|13564.06|13576.73|13576.73|13562.59|13562.59|0
1718720400000|2024-06-18 14:20:00|13564.96|13564.96|13570.55|13570.55|13573.63|13573.63|13564.96|13564.96|0
1718720700000|2024-06-18 14:25:00|13572.14|13572.14|13579.74|13579.74|13588.37|13588.37|13570.55|13570.55|0
1718721000000|2024-06-18 14:30:00|13580.19|13580.19|13588.54|13588.54|13590.13|13590.13|13579.55|13579.55|0
1718721300000|2024-06-18 14:35:00|13589|13589|13583.27|13583.27|13594.98|13594.98|13581.91|13581.91|0
1718721600000|2024-06-18 14:40:00|13582.37|13582.37|13576.71|13576.71|13584.64|13584.64|13572.75|13572.75|0
1718721900000|2024-06-18 14:45:00|13578.3|13578.3|13563.78|13563.78|13591.66|13591.66|13563.78|13563.78|0
1718722200000|2024-06-18 14:50:00|13566.18|13566.18|13559.42|13559.42|13570.45|13570.45|13558.68|13558.68|0
1718722500000|2024-06-18 14:55:00|13558.18|13558.18|13534.32|13534.32|13560.17|13560.17|13531.92|13531.92|0
1718722800000|2024-06-18 15:00:00|13533.42|13533.42|13525.29|13525.29|13533.42|13533.42|13521.33|13521.33|0
1718723100000|2024-06-18 15:05:00|13523.82|13523.82|13513.93|13513.93|13524.56|13524.56|13511.02|13511.02|0
1718723400000|2024-06-18 15:10:00|13515.47|13515.47|13517.78|13517.78|13520.09|13520.09|13513.59|13513.59|0
1718723700000|2024-06-18 15:15:00|13518.4|13518.4|13517.24|13517.24|13524.45|13524.45|13513.7|13513.7|0
1718724000000|2024-06-18 15:20:00|13516.62|13516.62|13503.17|13503.17|13517.88|13517.88|13501.22|13501.22|0
1718724300000|2024-06-18 15:25:00|13503.62|13503.62|13508.34|13508.34|13511.98|13511.98|13497.34|13497.34|0
1718781300000|2024-06-19 07:15:00|13461.75|13461.75|13465.56|13465.56|13466.56|13466.56|13461.75|13461.75|0
1718781600000|2024-06-19 07:20:00|13464.37|13464.37|13427.47|13427.47|13464.37|13464.37|13424.42|13424.42|0
1718781900000|2024-06-19 07:25:00|13417.65|13417.65|13428.89|13428.89|13435.79|13435.79|13417.65|13417.65|0
1718782200000|2024-06-19 07:30:00|13433.29|13433.29|13424.63|13424.63|13435.89|13435.89|13424.18|13424.18|0
1718782500000|2024-06-19 07:35:00|13425.54|13425.54|13386.38|13386.38|13425.54|13425.54|13382.69|13382.69|0
1718782800000|2024-06-19 07:40:00|13387.35|13387.35|13393.72|13393.72|13395.3|13395.3|13382.31|13382.31|0
1718783100000|2024-06-19 07:45:00|13395.3|13395.3|13387.6|13387.6|13395.3|13395.3|13377.65|13377.65|0
1718783400000|2024-06-19 07:50:00|13386.87|13386.87|13371.65|13371.65|13388.67|13388.67|13371.65|13371.65|0
1718783700000|2024-06-19 07:55:00|13373.26|13373.26|13356.57|13356.57|13377.9|13377.9|13353.24|13353.24|0
1718784000000|2024-06-19 08:00:00|13356.34|13356.34|13315.23|13315.23|13356.34|13356.34|13314.27|13314.27|0
1718784300000|2024-06-19 08:05:00|13315.69|13315.69|13259.21|13259.21|13315.69|13315.69|13252.06|13252.06|0
1718784600000|2024-06-19 08:10:00|13260.02|13260.02|13274.63|13274.63|13275.59|13275.59|13250.83|13250.83|0
1718784900000|2024-06-19 08:15:00|13271.74|13271.74|13242.03|13242.03|13272.7|13272.7|13241.8|13241.8|0
1718785200000|2024-06-19 08:20:00|13239.15|13239.15|13252.95|13252.95|13253.18|13253.18|13229.6|13229.6|0
1718785500000|2024-06-19 08:25:00|13250.53|13250.53|13254.89|13254.89|13262.61|13262.61|13250.53|13250.53|0
1718785800000|2024-06-19 08:30:00|13253.93|13253.93|13234.98|13234.98|13257.77|13257.77|13234.98|13234.98|0
1718786100000|2024-06-19 08:35:00|13234.02|13234.02|13236.21|13236.21|13239.08|13239.08|13232.05|13232.05|0
1718786400000|2024-06-19 08:40:00|13237.67|13237.67|13207.96|13207.96|13239.14|13239.14|13198.88|13198.88|0
1718786700000|2024-06-19 08:45:00|13208.69|13208.69|13206.75|13206.75|13213.5|13213.5|13206.75|13206.75|0
1718787000000|2024-06-19 08:50:00|13207.71|13207.71|13186.77|13186.77|13209.63|13209.63|13186.77|13186.77|0
1718787300000|2024-06-19 08:55:00|13191.54|13191.54|13188.81|13188.81|13199.26|13199.26|13185.65|13185.65|0
1718787600000|2024-06-19 09:00:00|13187.19|13187.19|13176.35|13176.35|13187.92|13187.92|13171.42|13171.42|0
1718787900000|2024-06-19 09:05:00|13177.31|13177.31|13174.98|13174.98|13177.31|13177.31|13167.71|13167.71|0
1718788200000|2024-06-19 09:10:00|13174.17|13174.17|13155.82|13155.82|13174.17|13174.17|13151.03|13151.03|0
1718788500000|2024-06-19 09:15:00|13160.33|13160.33|13167.42|13167.42|13167.42|13167.42|13153.56|13153.56|0
1718788800000|2024-06-19 09:20:00|13166.52|13166.52|13192.08|13192.08|13192.89|13192.89|13166.52|13166.52|0
1718789100000|2024-06-19 09:25:00|13190.39|13190.39|13192.49|13192.49|13193.29|13193.29|13188.19|13188.19|0
1718789400000|2024-06-19 09:30:00|13194.41|13194.41|13205.75|13205.75|13206.56|13206.56|13194.41|13194.41|0
1718789700000|2024-06-19 09:35:00|13204.79|13204.79|13225.4|13225.4|13227.67|13227.67|13203.67|13203.67|0
1718790000000|2024-06-19 09:40:00|13226.47|13226.47|13217.96|13217.96|13234.45|13234.45|13214.64|13214.64|0
1718790300000|2024-06-19 09:45:00|13216.16|13216.16|13220.39|13220.39|13221.51|13221.51|13212.94|13212.94|0
1718790600000|2024-06-19 09:50:00|13221.2|13221.2|13222.02|13222.02|13227.13|13227.13|13221.2|13221.2|0
1718790900000|2024-06-19 09:55:00|13220.4|13220.4|13211.12|13211.12|13220.4|13220.4|13210.38|13210.38|0
1718791200000|2024-06-19 10:00:00|13210|13210|13237.79|13237.79|13238.76|13238.76|13205.84|13205.84|0
1718791500000|2024-06-19 10:05:00|13235.8|13235.8|13231.01|13231.01|13239.65|13239.65|13231.01|13231.01|0
1718791800000|2024-06-19 10:10:00|13231.74|13231.74|13233.96|13233.96|13239.29|13239.29|13230.3|13230.3|0
1718792100000|2024-06-19 10:15:00|13232.61|13232.61|13230.53|13230.53|13237.69|13237.69|13226.46|13226.46|0
1718792400000|2024-06-19 10:20:00|13234.19|13234.19|13232.84|13232.84|13238.6|13238.6|13232.84|13232.84|0
1718792700000|2024-06-19 10:25:00|13232.1|13232.1|13242.17|13242.17|13248.02|13248.02|13231.14|13231.14|0
1718793000000|2024-06-19 10:30:00|13243.75|13243.75|13242.53|13242.53|13245.87|13245.87|13240.16|13240.16|0
1718793300000|2024-06-19 10:35:00|13233.19|13233.19|13228.11|13228.11|13234.15|13234.15|13226.65|13226.65|0
1718793600000|2024-06-19 10:40:00|13231|13231|13236.32|13236.32|13241.41|13241.41|13230.04|13230.04|0
1718793900000|2024-06-19 10:45:00|13237.29|13237.29|13228.03|13228.03|13242.9|13242.9|13223.18|13223.18|0
1718794200000|2024-06-19 10:50:00|13231.27|13231.27|13219.83|13219.83|13238.11|13238.11|13219.83|13219.83|0
1718794500000|2024-06-19 10:55:00|13215.99|13215.99|13219.42|13219.42|13220.45|13220.45|13210.07|13210.07|0
1718794800000|2024-06-19 11:00:00|13219.14|13219.14|13221.45|13221.45|13224.44|13224.44|13219.14|13219.14|0
1718795100000|2024-06-19 11:05:00|13222.75|13222.75|13220.95|13220.95|13224|13224|13217.32|13217.32|0
1718795400000|2024-06-19 11:10:00|13221.76|13221.76|13219.36|13219.36|13227.82|13227.82|13219.36|13219.36|0
1718795700000|2024-06-19 11:15:00|13218.1|13218.1|13204.58|13204.58|13218.1|13218.1|13202.65|13202.65|0
1718796000000|2024-06-19 11:20:00|13203.62|13203.62|13202.92|13202.92|13204.42|13204.42|13201.95|13201.95|0
1718796300000|2024-06-19 11:25:00|13202.18|13202.18|13208.24|13208.24|13209.86|13209.86|13197.05|13197.05|0
1718796600000|2024-06-19 11:30:00|13206.32|13206.32|13206.44|13206.44|13208.03|13208.03|13199.13|13199.13|0
1718796900000|2024-06-19 11:35:00|13207.25|13207.25|13192.74|13192.74|13207.25|13207.25|13184.52|13184.52|0
1718797200000|2024-06-19 11:40:00|13191.93|13191.93|13191.93|13191.93|13192.74|13192.74|13191.93|13191.93|0
1718797500000|2024-06-19 11:45:00|13193.85|13193.85|13204.33|13204.33|13205.52|13205.52|13193.85|13193.85|0
1718797800000|2024-06-19 11:50:00|13199.98|13199.98|13195.48|13195.48|13199.98|13199.98|13194.68|13194.68|0
1718798100000|2024-06-19 11:55:00|13196.45|13196.45|13194.48|13194.48|13198.94|13198.94|13194.48|13194.48|0
1718798400000|2024-06-19 12:00:00|13192.89|13192.89|13166.82|13166.82|13195.07|13195.07|13166.82|13166.82|0
1718798700000|2024-06-19 12:05:00|13167.78|13167.78|13172.36|13172.36|13173.76|13173.76|13167.78|13167.78|0
1718799000000|2024-06-19 12:10:00|13171.55|13171.55|13164.15|13164.15|13171.55|13171.55|13161.88|13161.88|0
1718799300000|2024-06-19 12:15:00|13163.42|13163.42|13172.35|13172.35|13172.35|13172.35|13162.07|13162.07|0
1718799600000|2024-06-19 12:20:00|13170.43|13170.43|13168.46|13168.46|13174.55|13174.55|13167.5|13167.5|0
1718799900000|2024-06-19 12:25:00|13168.23|13168.23|13171.2|13171.2|13172.53|13172.53|13160.46|13160.46|0
1718800200000|2024-06-19 12:30:00|13169.61|13169.61|13160.68|13160.68|13169.61|13169.61|13160.68|13160.68|0
1718800500000|2024-06-19 12:35:00|13160.91|13160.91|13176.68|13176.68|13181.95|13181.95|13160.38|13160.38|0
1718800800000|2024-06-19 12:40:00|13173.87|13173.87|13175.13|13175.13|13176.94|13176.94|13172.83|13172.83|0
1718801100000|2024-06-19 12:45:00|13174.17|13174.17|13154.51|13154.51|13174.38|13174.38|13154.51|13154.51|0
1718801400000|2024-06-19 12:50:00|13153.55|13153.55|13149.57|13149.57|13162.87|13162.87|13146.97|13146.97|0
1718801700000|2024-06-19 12:55:00|13148.83|13148.83|13144.44|13144.44|13149.45|13149.45|13144.44|13144.44|0
1718802000000|2024-06-19 13:00:00|13143.7|13143.7|13131.71|13131.71|13143.7|13143.7|13124.96|13124.96|0
1718802300000|2024-06-19 13:05:00|13130.24|13130.24|13137.31|13137.31|13137.31|13137.31|13128.32|13128.32|0
1718802600000|2024-06-19 13:10:00|13138.74|13138.74|13146.55|13146.55|13154.89|13154.89|13138.74|13138.74|0
1718802900000|2024-06-19 13:15:00|13145.82|13145.82|13143.28|13143.28|13145.82|13145.82|13142.55|13142.55|0
1718803200000|2024-06-19 13:20:00|13142.55|13142.55|13138.13|13138.13|13149.09|13149.09|13138.13|13138.13|0
1718803500000|2024-06-19 13:25:00|13137.9|13137.9|13129.77|13129.77|13137.9|13137.9|13124.17|13124.17|0
1718803800000|2024-06-19 13:30:00|13129.54|13129.54|13104.13|13104.13|13130.5|13130.5|13102.78|13102.78|0
1718804100000|2024-06-19 13:35:00|13105.59|13105.59|13118.27|13118.27|13119|13119|13102.71|13102.71|0
1718804400000|2024-06-19 13:40:00|13117.31|13117.31|13109.67|13109.67|13117.31|13117.31|13104.89|13104.89|0
1718804700000|2024-06-19 13:45:00|13108.93|13108.93|13130.99|13130.99|13130.99|13130.99|13108.93|13108.93|0
1718805000000|2024-06-19 13:50:00|13130.25|13130.25|13148.91|13148.91|13148.91|13148.91|13129.57|13129.57|0
1718805300000|2024-06-19 13:55:00|13150.84|13150.84|13167.96|13167.96|13167.96|13167.96|13150.84|13150.84|0
1718805600000|2024-06-19 14:00:00|13167.23|13167.23|13187.06|13187.06|13187.52|13187.52|13151.99|13151.99|0
1718805900000|2024-06-19 14:05:00|13188.67|13188.67|13208.19|13208.19|13217.92|13217.92|13187.21|13187.21|0
1718806200000|2024-06-19 14:10:00|13206.73|13206.73|13188.42|13188.42|13206.73|13206.73|13188.42|13188.42|0
1718806500000|2024-06-19 14:15:00|13187.52|13187.52|13164.91|13164.91|13187.97|13187.97|13161.74|13161.74|0
1718806800000|2024-06-19 14:20:00|13166.38|13166.38|13159.8|13159.8|13170.89|13170.89|13159.8|13159.8|0
1718807100000|2024-06-19 14:25:00|13158.57|13158.57|13139.59|13139.59|13161.89|13161.89|13139.59|13139.59|0
1718807400000|2024-06-19 14:30:00|13138.86|13138.86|13127.57|13127.57|13143.08|13143.08|13127.57|13127.57|0
1718807700000|2024-06-19 14:35:00|13126.11|13126.11|13117.67|13117.67|13126.11|13126.11|13112.22|13112.22|0
1718808000000|2024-06-19 14:40:00|13118.12|13118.12|13117.63|13117.63|13120.89|13120.89|13115.02|13115.02|0
1718808300000|2024-06-19 14:45:00|13113.33|13113.33|13121.65|13121.65|13124.4|13124.4|13112.31|13112.31|0
1718808600000|2024-06-19 14:50:00|13123.24|13123.24|13128.09|13128.09|13130.32|13130.32|13122.26|13122.26|0
1718808900000|2024-06-19 14:55:00|13126.47|13126.47|13122.01|13122.01|13128.39|13128.39|13121.28|13121.28|0
1718809200000|2024-06-19 15:00:00|13121.56|13121.56|13111.66|13111.66|13121.56|13121.56|13111.66|13111.66|0
1718809500000|2024-06-19 15:05:00|13114.89|13114.89|13114.16|13114.16|13121.14|13121.14|13113.43|13113.43|0
1718809800000|2024-06-19 15:10:00|13113.2|13113.2|13118.11|13118.11|13118.11|13118.11|13109.08|13109.08|0
1718810100000|2024-06-19 15:15:00|13118.92|13118.92|13107.76|13107.76|13118.92|13118.92|13103.79|13103.79|0
1718810400000|2024-06-19 15:20:00|13106.8|13106.8|13105.04|13105.04|13117.84|13117.84|13104.59|13104.59|0
1718810700000|2024-06-19 15:25:00|13104.31|13104.31|13094.29|13094.29|13109.86|13109.86|13089.7|13089.7|0
1718867700000|2024-06-20 07:15:00|13102.48|13102.48|13107.93|13107.93|13112.7|13112.7|13100.79|13100.79|0
1718868000000|2024-06-20 07:20:00|13106.47|13106.47|13135.37|13135.37|13135.37|13135.37|13106.47|13106.47|0
1718868300000|2024-06-20 07:25:00|13136.73|13136.73|13125.01|13125.01|13136.73|13136.73|13121.59|13121.59|0
1718868600000|2024-06-20 07:30:00|13128.75|13128.75|13132.01|13132.01|13146.73|13146.73|13127.28|13127.28|0
1718868900000|2024-06-20 07:35:00|13135.73|13135.73|13186.91|13186.91|13191.21|13191.21|13135.73|13135.73|0
1718869200000|2024-06-20 07:40:00|13183.84|13183.84|13188.97|13188.97|13194.6|13194.6|13183.84|13183.84|0
1718869500000|2024-06-20 07:45:00|13189.7|13189.7|13170.01|13170.01|13197.69|13197.69|13170.01|13170.01|0
1718869800000|2024-06-20 07:50:00|13167.12|13167.12|13146.55|13146.55|13167.12|13167.12|13146.55|13146.55|0
1718870100000|2024-06-20 07:55:00|13147.28|13147.28|13160.07|13160.07|13160.07|13160.07|13143|13143|0
1718870400000|2024-06-20 08:00:00|13164.49|13164.49|13171.85|13171.85|13175|13175|13164.49|13164.49|0
1718870700000|2024-06-20 08:05:00|13170.89|13170.89|13159.8|13159.8|13170.89|13170.89|13158.84|13158.84|0
1718871000000|2024-06-20 08:10:00|13160.61|13160.61|13135.94|13135.94|13162.93|13162.93|13135.94|13135.94|0
1718871300000|2024-06-20 08:15:00|13135.48|13135.48|13135.61|13135.61|13135.61|13135.61|13131.52|13131.52|0
1718871600000|2024-06-20 08:20:00|13133.19|13133.19|13121.87|13121.87|13134.34|13134.34|13121.42|13121.42|0
1718871900000|2024-06-20 08:25:00|13122.32|13122.32|13124.81|13124.81|13126.17|13126.17|13121.42|13121.42|0
1718872500000|2024-06-20 08:35:00|13117.12|13117.12|13117.12|13117.12|13117.12|13117.12|13117.12|13117.12|0
1718872800000|2024-06-20 08:40:00|13121.61|13121.61|13127.75|13127.75|13127.75|13127.75|13121.61|13121.61|0
1718873100000|2024-06-20 08:45:00|13129.67|13129.67|13136.11|13136.11|13143.71|13143.71|13129.67|13129.67|0
1718873400000|2024-06-20 08:50:00|13136.84|13136.84|13143.93|13143.93|13144.34|13144.34|13135.21|13135.21|0
1718873700000|2024-06-20 08:55:00|13147.11|13147.11|13158.48|13158.48|13158.48|13158.48|13147.03|13147.03|0
1718874000000|2024-06-20 09:00:00|13157.75|13157.75|13171.68|13171.68|13176.36|13176.36|13157.75|13157.75|0
1718874300000|2024-06-20 09:05:00|13168.44|13168.44|13163.06|13163.06|13173.22|13173.22|13163.06|13163.06|0
1718874600000|2024-06-20 09:10:00|13160.17|13160.17|13184.01|13184.01|13185.36|13185.36|13160.17|13160.17|0
1718874900000|2024-06-20 09:15:00|13185.36|13185.36|13203.5|13203.5|13207.83|13207.83|13183.55|13183.55|0
1718875200000|2024-06-20 09:20:00|13205.09|13205.09|13195.7|13195.7|13209.68|13209.68|13193.9|13193.9|0
1718875500000|2024-06-20 09:25:00|13196.66|13196.66|13196.65|13196.65|13204.48|13204.48|13196.65|13196.65|0
1718875800000|2024-06-20 09:30:00|13195.75|13195.75|13192.81|13192.81|13197.1|13197.1|13192.81|13192.81|0
1718876100000|2024-06-20 09:35:00|13192.36|13192.36|13157.89|13157.89|13192.36|13192.36|13157.89|13157.89|0
1718876400000|2024-06-20 09:40:00|13158.85|13158.85|13164.21|13164.21|13165.17|13165.17|13157.27|13157.27|0
1718876700000|2024-06-20 09:45:00|13163.76|13163.76|13163.67|13163.67|13163.78|13163.78|13161.74|13161.74|0
1718877000000|2024-06-20 09:50:00|13163.06|13163.06|13156.92|13156.92|13165.44|13165.44|13156.92|13156.92|0
1718877300000|2024-06-20 09:55:00|13153.99|13153.99|13158.75|13158.75|13160.36|13160.36|13152.64|13152.64|0
1718877600000|2024-06-20 10:00:00|13157.85|13157.85|13158|13158|13158.66|13158.66|13156.89|13156.89|0
1718877900000|2024-06-20 10:05:00|13157.04|13157.04|13168.23|13168.23|13170.49|13170.49|13157.04|13157.04|0
1718878200000|2024-06-20 10:10:00|13167.78|13167.78|13167.28|13167.28|13167.78|13167.78|13165.21|13165.21|0
1718878500000|2024-06-20 10:15:00|13164.81|13164.81|13175.68|13175.68|13177.99|13177.99|13163.22|13163.22|0
1718878800000|2024-06-20 10:20:00|13177.6|13177.6|13176.55|13176.55|13181.89|13181.89|13174.85|13174.85|0
1718879100000|2024-06-20 10:25:00|13179.43|13179.43|13186.57|13186.57|13186.57|13186.57|13175.99|13175.99|0
1718879400000|2024-06-20 10:30:00|13185.6|13185.6|13166.36|13166.36|13185.6|13185.6|13166.36|13166.36|0
1718879700000|2024-06-20 10:35:00|13164.11|13164.11|13135.54|13135.54|13164.11|13164.11|13134.58|13134.58|0
1718880000000|2024-06-20 10:40:00|13136.5|13136.5|13133.92|13133.92|13143.38|13143.38|13133.92|13133.92|0
1718880300000|2024-06-20 10:45:00|13132.46|13132.46|13124.15|13124.15|13132.46|13132.46|13124.15|13124.15|0
1718880600000|2024-06-20 10:50:00|13121.73|13121.73|13124.93|13124.93|13126.89|13126.89|13121.73|13121.73|0
1718880900000|2024-06-20 10:55:00|13123.01|13123.01|13122.05|13122.05|13123.67|13123.67|13120.49|13120.49|0
1718881200000|2024-06-20 11:00:00|13120.13|13120.13|13171.8|13171.8|13171.8|13171.8|13120.13|13120.13|0
1718881500000|2024-06-20 11:05:00|13175.86|13175.86|13210.11|13210.11|13217.67|13217.67|13175.86|13175.86|0
1718881800000|2024-06-20 11:10:00|13208.18|13208.18|13212.52|13212.52|13214.68|13214.68|13206.39|13206.39|0
1718882100000|2024-06-20 11:15:00|13210.93|13210.93|13197.48|13197.48|13210.93|13210.93|13194|13194|0
1718882400000|2024-06-20 11:20:00|13196.05|13196.05|13192.98|13192.98|13197.49|13197.49|13184.93|13184.93|0
1718882700000|2024-06-20 11:25:00|13194.45|13194.45|13201.78|13201.78|13201.78|13201.78|13190.71|13190.71|0
1718883000000|2024-06-20 11:30:00|13202.74|13202.74|13210.19|13210.19|13210.19|13210.19|13201.03|13201.03|0
1718883300000|2024-06-20 11:35:00|13213.08|13213.08|13228.75|13228.75|13231.28|13231.28|13213.08|13213.08|0
1718883600000|2024-06-20 11:40:00|13227.56|13227.56|13228.4|13228.4|13228.48|13228.48|13224.8|13224.8|0
1718883900000|2024-06-20 11:45:00|13227.95|13227.95|13213.85|13213.85|13227.95|13227.95|13208.68|13208.68|0
1718884200000|2024-06-20 11:50:00|13212.38|13212.38|13212.32|13212.32|13213.19|13213.19|13212.23|13212.23|0
1718884500000|2024-06-20 11:55:00|13211.51|13211.51|13210.19|13210.19|13211.51|13211.51|13209.01|13209.01|0
1718884800000|2024-06-20 12:00:00|13210.64|13210.64|13192.98|13192.98|13211.09|13211.09|13192.98|13192.98|0
1718885100000|2024-06-20 12:05:00|13192.24|13192.24|13189.78|13189.78|13192.24|13192.24|13182.98|13182.98|0
1718885400000|2024-06-20 12:10:00|13188.82|13188.82|13170.68|13170.68|13188.82|13188.82|13169.78|13169.78|0
1718885700000|2024-06-20 12:15:00|13173.56|13173.56|13197.06|13197.06|13197.51|13197.51|13173.12|13173.12|0
1718886000000|2024-06-20 12:20:00|13196.1|13196.1|13198.2|13198.2|13198.2|13198.2|13196.1|13196.1|0
1718886300000|2024-06-20 12:25:00|13197.75|13197.75|13199.03|13199.03|13200.34|13200.34|13197.75|13197.75|0
1718886600000|2024-06-20 12:30:00|13199.84|13199.84|13209.02|13209.02|13209.02|13209.02|13199.03|13199.03|0
1718886900000|2024-06-20 12:35:00|13209.83|13209.83|13206.96|13206.96|13218.03|13218.03|13206.96|13206.96|0
1718887200000|2024-06-20 12:40:00|13204.31|13204.31|13186.67|13186.67|13204.31|13204.31|13186.67|13186.67|0
1718887500000|2024-06-20 12:45:00|13185.2|13185.2|13180.75|13180.75|13185.2|13185.2|13179.28|13179.28|0
1718887800000|2024-06-20 12:50:00|13179.64|13179.64|13198.68|13198.68|13202.72|13202.72|13179.64|13179.64|0
1718888100000|2024-06-20 12:55:00|13197.95|13197.95|13191.88|13191.88|13197.95|13197.95|13187.13|13187.13|0
1718888400000|2024-06-20 13:00:00|13190.98|13190.98|13173.97|13173.97|13191.85|13191.85|13173.97|13173.97|0
1718888700000|2024-06-20 13:05:00|13173.17|13173.17|13170.14|13170.14|13173.41|13173.41|13170.14|13170.14|0
1718889000000|2024-06-20 13:10:00|13167.04|13167.04|13166.44|13166.44|13167.04|13167.04|13162.29|13162.29|0
1718889300000|2024-06-20 13:15:00|13167.25|13167.25|13169.61|13169.61|13171.46|13171.46|13167.25|13167.25|0
1718889600000|2024-06-20 13:20:00|13171.81|13171.81|13174.4|13174.4|13174.4|13174.4|13167.02|13167.02|0
1718889900000|2024-06-20 13:25:00|13176.6|13176.6|13176.25|13176.25|13182.51|13182.51|13175.57|13175.57|0
1718890200000|2024-06-20 13:30:00|13175.52|13175.52|13141.17|13141.17|13175.52|13175.52|13140.44|13140.44|0
1718890500000|2024-06-20 13:35:00|13140.36|13140.36|13172.42|13172.42|13173.6|13173.6|13140.36|13140.36|0
1718890800000|2024-06-20 13:40:00|13171.46|13171.46|13189.66|13189.66|13189.66|13189.66|13169.84|13169.84|0
1718891100000|2024-06-20 13:45:00|13192.24|13192.24|13229.24|13229.24|13229.24|13229.24|13192.24|13192.24|0
1718891400000|2024-06-20 13:50:00|13230.71|13230.71|13236.67|13236.67|13237.72|13237.72|13222.5|13222.5|0
1718891700000|2024-06-20 13:55:00|13238.28|13238.28|13220.67|13220.67|13240.39|13240.39|13218.16|13218.16|0
1718892000000|2024-06-20 14:00:00|13220.22|13220.22|13204.87|13204.87|13220.22|13220.22|13198.05|13198.05|0
1718892300000|2024-06-20 14:05:00|13202.6|13202.6|13192.32|13192.32|13209.06|13209.06|13191.36|13191.36|0
1718892600000|2024-06-20 14:10:00|13190.47|13190.47|13181.94|13181.94|13190.47|13190.47|13179.19|13179.19|0
1718892900000|2024-06-20 14:15:00|13181.48|13181.48|13194.27|13194.27|13201.51|13201.51|13179.34|13179.34|0
1718893200000|2024-06-20 14:20:00|13193.82|13193.82|13192.81|13192.81|13197.07|13197.07|13192.21|13192.21|0
1718893500000|2024-06-20 14:25:00|13191.19|13191.19|13205.7|13205.7|13205.7|13205.7|13191.19|13191.19|0
1718893800000|2024-06-20 14:30:00|13206.66|13206.66|13219.04|13219.04|13223.72|13223.72|13206.66|13206.66|0
1718894100000|2024-06-20 14:35:00|13217.45|13217.45|13220.94|13220.94|13227.95|13227.95|13217.45|13217.45|0
1718894400000|2024-06-20 14:40:00|13219.59|13219.59|13216.45|13216.45|13219.59|13219.59|13206.85|13206.85|0
1718894700000|2024-06-20 14:45:00|13217.19|13217.19|13214.53|13214.53|13222.11|13222.11|13210.86|13210.86|0
1718895000000|2024-06-20 14:50:00|13215.49|13215.49|13216.8|13216.8|13218.15|13218.15|13207.57|13207.57|0
1718895300000|2024-06-20 14:55:00|13216.35|13216.35|13215.53|13215.53|13219.84|13219.84|13215.53|13215.53|0
1718895600000|2024-06-20 15:00:00|13216.26|13216.26|13221.8|13221.8|13223.79|13223.79|13215.08|13215.08|0
1718895900000|2024-06-20 15:05:00|13220.99|13220.99|13223.08|13223.08|13226.27|13226.27|13220.03|13220.03|0
1718896200000|2024-06-20 15:10:00|13221.67|13221.67|13207.63|13207.63|13221.67|13221.67|13202.21|13202.21|0
1718896500000|2024-06-20 15:15:00|13208.36|13208.36|13210.39|13210.39|13215.95|13215.95|13205.23|13205.23|0
1718896800000|2024-06-20 15:20:00|13209.59|13209.59|13201.67|13201.67|13209.59|13209.59|13199.17|13199.17|0
1718897100000|2024-06-20 15:25:00|13200.94|13200.94|13215.27|13215.27|13216|13216|13198.77|13198.77|0
1718954100000|2024-06-21 07:15:00|13235.94|13235.94|13221.78|13221.78|13242.33|13242.33|13221.78|13221.78|0
1718954400000|2024-06-21 07:20:00|13219.85|13219.85|13190.92|13190.92|13219.85|13219.85|13190.92|13190.92|0
1718954700000|2024-06-21 07:25:00|13192.72|13192.72|13210.88|13210.88|13210.88|13210.88|13192.72|13192.72|0
1718955000000|2024-06-21 07:30:00|13214.06|13214.06|13201.33|13201.33|13215.79|13215.79|13196.03|13196.03|0
1718955300000|2024-06-21 07:35:00|13201.56|13201.56|13212.36|13212.36|13212.36|13212.36|13201.37|13201.37|0
1718955600000|2024-06-21 07:40:00|13214.59|13214.59|13255.64|13255.64|13255.64|13255.64|13214.59|13214.59|0
1718955900000|2024-06-21 07:45:00|13254.74|13254.74|13254.88|13254.88|13260.19|13260.19|13251.8|13251.8|0
1718956200000|2024-06-21 07:50:00|13252.97|13252.97|13241.55|13241.55|13253.87|13253.87|13241.1|13241.1|0
1718956500000|2024-06-21 07:55:00|13238.67|13238.67|13223.92|13223.92|13240.47|13240.47|13214.62|13214.62|0
1718956800000|2024-06-21 08:00:00|13223.47|13223.47|13214.3|13214.3|13223.47|13223.47|13213.84|13213.84|0
1718957100000|2024-06-21 08:05:00|13215.1|13215.1|13209.18|13209.18|13217.5|13217.5|13209.18|13209.18|0
1718957400000|2024-06-21 08:10:00|13207.59|13207.59|13212.14|13212.14|13212.14|13212.14|13200.54|13200.54|0
1718957700000|2024-06-21 08:15:00|13217.97|13217.97|13225.92|13225.92|13234.99|13234.99|13217.97|13217.97|0
1718958000000|2024-06-21 08:20:00|13225.69|13225.69|13215.61|13215.61|13226.31|13226.31|13210.38|13210.38|0
1718958300000|2024-06-21 08:25:00|13214.26|13214.26|13201.32|13201.32|13216.12|13216.12|13200.59|13200.59|0
1718958600000|2024-06-21 08:30:00|13202.13|13202.13|13205.16|13205.16|13205.16|13205.16|13197.02|13197.02|0
1718958900000|2024-06-21 08:35:00|13204.14|13204.14|13207.11|13207.11|13207.11|13207.11|13199.61|13199.61|0
1718959200000|2024-06-21 08:40:00|13206.66|13206.66|13216.09|13216.09|13216.09|13216.09|13204.73|13204.73|0
1718959500000|2024-06-21 08:45:00|13215.64|13215.64|13210.11|13210.11|13218.76|13218.76|13210.11|13210.11|0
1718959800000|2024-06-21 08:50:00|13210.56|13210.56|13200.26|13200.26|13214.64|13214.64|13199.86|13199.86|0
1718960100000|2024-06-21 08:55:00|13199.36|13199.36|13189.79|13189.79|13199.36|13199.36|13186|13186|0
1718960400000|2024-06-21 09:00:00|13190.24|13190.24|13189.52|13189.52|13190.25|13190.25|13186.55|13186.55|0
1718960700000|2024-06-21 09:05:00|13188.71|13188.71|13169.52|13169.52|13189.67|13189.67|13167.61|13167.61|0
1718961300000|2024-06-21 09:15:00|13163.06|13163.06|13131.44|13131.44|13164.65|13164.65|13106.38|13106.38|0
1718961600000|2024-06-21 09:20:00|13130.64|13130.64|13131.86|13131.86|13134.66|13134.66|13114.21|13114.21|0
1718961900000|2024-06-21 09:25:00|13131.13|13131.13|13131.72|13131.72|13133.31|13133.31|13122.79|13122.79|0
1718962200000|2024-06-21 09:30:00|13135.33|13135.33|13137.03|13137.03|13144.77|13144.77|13131.87|13131.87|0
1718962500000|2024-06-21 09:35:00|13137.99|13137.99|13157.49|13157.49|13157.49|13157.49|13137.99|13137.99|0
1718962800000|2024-06-21 09:40:00|13159.1|13159.1|13147.65|13147.65|13168.66|13168.66|13146.68|13146.68|0
1718963100000|2024-06-21 09:45:00|13147.2|13147.2|13169.53|13169.53|13169.53|13169.53|13144.47|13144.47|0
1718963400000|2024-06-21 09:50:00|13172.03|13172.03|13133.14|13133.14|13172.03|13172.03|13130.28|13130.28|0
1718963700000|2024-06-21 09:55:00|13137.15|13137.15|13143.73|13143.73|13144.23|13144.23|13127.93|13127.93|0
1718964000000|2024-06-21 10:00:00|13142.47|13142.47|13154.55|13154.55|13169.47|13169.47|13141.36|13141.36|0
1718964300000|2024-06-21 10:05:00|13153.65|13153.65|13133.86|13133.86|13155.34|13155.34|13133.86|13133.86|0
1718964600000|2024-06-21 10:10:00|13134.82|13134.82|13138.18|13138.18|13138.18|13138.18|13133.21|13133.21|0
1718964900000|2024-06-21 10:15:00|13138.91|13138.91|13154.66|13154.66|13155.47|13155.47|13138.91|13138.91|0
1718965200000|2024-06-21 10:20:00|13152.57|13152.57|13149.95|13149.95|13152.57|13152.57|13145.46|13145.46|0
1718965500000|2024-06-21 10:25:00|13149.22|13149.22|13143.8|13143.8|13151.14|13151.14|13143.8|13143.8|0
1718965800000|2024-06-21 10:30:00|13143.35|13143.35|13140.46|13140.46|13148.95|13148.95|13138.18|13138.18|0
1718966100000|2024-06-21 10:35:00|13139.49|13139.49|13142|13142|13146.75|13146.75|13135.92|13135.92|0
1718966400000|2024-06-21 10:40:00|13141.27|13141.27|13150.72|13150.72|13150.72|13150.72|13140.54|13140.54|0
1718966700000|2024-06-21 10:45:00|13152.18|13152.18|13164.02|13164.02|13164.02|13164.02|13152.18|13152.18|0
1718967000000|2024-06-21 10:50:00|13165.49|13165.49|13177.83|13177.83|13179.3|13179.3|13165.49|13165.49|0
1718967300000|2024-06-21 10:55:00|13178.79|13178.79|13183.81|13183.81|13189.69|13189.69|13178.29|13178.29|0
1718967600000|2024-06-21 11:00:00|13185.4|13185.4|13208.92|13208.92|13208.92|13208.92|13185.4|13185.4|0
1718967900000|2024-06-21 11:05:00|13210.15|13210.15|13219.53|13219.53|13219.53|13219.53|13210.15|13210.15|0
1718968200000|2024-06-21 11:10:00|13221.12|13221.12|13210.3|13210.3|13221.12|13221.12|13207.86|13207.86|0
1718968500000|2024-06-21 11:15:00|13211.04|13211.04|13222.34|13222.34|13222.34|13222.34|13211.04|13211.04|0
1718968800000|2024-06-21 11:20:00|13224.82|13224.82|13231.37|13231.37|13231.37|13231.37|13224.09|13224.09|0
1718969100000|2024-06-21 11:25:00|13232.1|13232.1|13239.51|13239.51|13239.51|13239.51|13228.5|13228.5|0
1718969400000|2024-06-21 11:30:00|13237.6|13237.6|13239.61|13239.61|13239.61|13239.61|13230.96|13230.96|0
1718969700000|2024-06-21 11:35:00|13240.57|13240.57|13232.67|13232.67|13241.99|13241.99|13232.36|13232.36|0
1718970000000|2024-06-21 11:40:00|13234.26|13234.26|13234.02|13234.02|13235.71|13235.71|13232.67|13232.67|0
1718970300000|2024-06-21 11:45:00|13234.47|13234.47|13232.67|13232.67|13237|13237|13232.22|13232.22|0
1718970600000|2024-06-21 11:50:00|13232.91|13232.91|13230.91|13230.91|13232.91|13232.91|13230.01|13230.01|0
1718970900000|2024-06-21 11:55:00|13231.72|13231.72|13214.71|13214.71|13232.51|13232.51|13214.71|13214.71|0
1718971200000|2024-06-21 12:00:00|13213.81|13213.81|13206.09|13206.09|13213.81|13213.81|13205.63|13205.63|0
1718971500000|2024-06-21 12:05:00|13205.19|13205.19|13216.64|13216.64|13216.64|13216.64|13201.05|13201.05|0
1718971800000|2024-06-21 12:10:00|13216.19|13216.19|13203.59|13203.59|13216.92|13216.92|13203.59|13203.59|0
1718972100000|2024-06-21 12:15:00|13202.86|13202.86|13185.47|13185.47|13205|13205|13182.96|13182.96|0
1718972400000|2024-06-21 12:20:00|13180.8|13180.8|13176.17|13176.17|13180.8|13180.8|13175|13175|0
1718972700000|2024-06-21 12:25:00|13175.72|13175.72|13176.68|13176.68|13179.13|13179.13|13175.72|13175.72|0
1718973000000|2024-06-21 12:30:00|13178.04|13178.04|13192.45|13192.45|13192.45|13192.45|13178.04|13178.04|0
1718973300000|2024-06-21 12:35:00|13194.04|13194.04|13198.87|13198.87|13201.52|13201.52|13194.04|13194.04|0
1718973600000|2024-06-21 12:40:00|13199.6|13199.6|13196.77|13196.77|13202.26|13202.26|13191.54|13191.54|0
1718973900000|2024-06-21 12:45:00|13197.73|13197.73|13200.66|13200.66|13201.11|13201.11|13195.81|13195.81|0
1718974200000|2024-06-21 12:50:00|13199.85|13199.85|13191.92|13191.92|13201.11|13201.11|13191.92|13191.92|0
1718974500000|2024-06-21 12:55:00|13192.53|13192.53|13195.61|13195.61|13197.2|13197.2|13192.08|13192.08|0
1718974800000|2024-06-21 13:00:00|13194.8|13194.8|13216.75|13216.75|13218.34|13218.34|13194.8|13194.8|0
1718975100000|2024-06-21 13:05:00|13218.97|13218.97|13196.71|13196.71|13218.97|13218.97|13196.71|13196.71|0
1718975400000|2024-06-21 13:10:00|13195.98|13195.98|13198.68|13198.68|13198.68|13198.68|13193.3|13193.3|0
1718975700000|2024-06-21 13:15:00|13200.27|13200.27|13203.32|13203.32|13208.13|13208.13|13200.27|13200.27|0
1718976000000|2024-06-21 13:20:00|13201.4|13201.4|13190.13|13190.13|13201.4|13201.4|13190|13190|0
1718976300000|2024-06-21 13:25:00|13188.78|13188.78|13193.26|13193.26|13199.8|13199.8|13187.82|13187.82|0
1718976600000|2024-06-21 13:30:00|13194.49|13194.49|13197.93|13197.93|13205.46|13205.46|13186.84|13186.84|0
1718976900000|2024-06-21 13:35:00|13197.12|13197.12|13202.96|13202.96|13206.84|13206.84|13197.12|13197.12|0
1718977200000|2024-06-21 13:40:00|13202|13202|13176.61|13176.61|13202.46|13202.46|13176.61|13176.61|0
1718977500000|2024-06-21 13:45:00|13175.81|13175.81|13194.61|13194.61|13194.61|13194.61|13168.02|13168.02|0
1718977800000|2024-06-21 13:50:00|13195.06|13195.06|13177.69|13177.69|13203.06|13203.06|13172.09|13172.09|0
1718978100000|2024-06-21 13:55:00|13178.42|13178.42|13174.86|13174.86|13182.63|13182.63|13171.3|13171.3|0
1718978400000|2024-06-21 14:00:00|13174.13|13174.13|13158.36|13158.36|13179.25|13179.25|13155.01|13155.01|0
1718978700000|2024-06-21 14:05:00|13159.82|13159.82|13155.46|13155.46|13160.58|13160.58|13152.86|13152.86|0
1718979000000|2024-06-21 14:10:00|13154.34|13154.34|13124.58|13124.58|13154.42|13154.42|13122.02|13122.02|0
1718979300000|2024-06-21 14:15:00|13124.12|13124.12|13140.11|13140.11|13140.11|13140.11|13122.03|13122.03|0
1718979600000|2024-06-21 14:20:00|13143.29|13143.29|13151.93|13151.93|13151.93|13151.93|13142.92|13142.92|0
1718979900000|2024-06-21 14:25:00|13152.83|13152.83|13145.51|13145.51|13153.67|13153.67|13145.51|13145.51|0
1718980200000|2024-06-21 14:30:00|13146.47|13146.47|13127.59|13127.59|13146.47|13146.47|13126.35|13126.35|0
1718980500000|2024-06-21 14:35:00|13129.28|13129.28|13132.16|13132.16|13134.82|13134.82|13126.14|13126.14|0
1718980800000|2024-06-21 14:40:00|13131.71|13131.71|13140.55|13140.55|13141.45|13141.45|13124.39|13124.39|0
1718981100000|2024-06-21 14:45:00|13141.28|13141.28|13155.73|13155.73|13155.73|13155.73|13141.28|13141.28|0
1718981400000|2024-06-21 14:50:00|13156.46|13156.46|13162.78|13162.78|13163.51|13163.51|13156.46|13156.46|0
1718981700000|2024-06-21 14:55:00|13163.89|13163.89|13175.35|13175.35|13180.97|13180.97|13163.89|13163.89|0
1718982000000|2024-06-21 15:00:00|13173.12|13173.12|13156.54|13156.54|13175.58|13175.58|13156.54|13156.54|0
1718982300000|2024-06-21 15:05:00|13155.19|13155.19|13150.57|13150.57|13155.92|13155.92|13149.97|13149.97|0
1718982600000|2024-06-21 15:10:00|13149.67|13149.67|13153.93|13153.93|13159.92|13159.92|13149.67|13149.67|0
1718982900000|2024-06-21 15:15:00|13153.12|13153.12|13154.54|13154.54|13154.54|13154.54|13139.99|13139.99|0
1718983200000|2024-06-21 15:20:00|13154.09|13154.09|13160.94|13160.94|13163.38|13163.38|13154.09|13154.09|0
1718983500000|2024-06-21 15:25:00|13160.49|13160.49|13135.02|13135.02|13160.49|13160.49|13130.36|13130.36|0
1719213300000|2024-06-24 07:15:00|13101.69|13101.69|13100|13100|13102.14|13102.14|13094.76|13094.76|0
1719213600000|2024-06-24 07:20:00|13101.5|13101.5|13072.03|13072.03|13104.46|13104.46|13070.1|13070.1|0
1719213900000|2024-06-24 07:25:00|13071.57|13071.57|13065.04|13065.04|13072.48|13072.48|13065.04|13065.04|0
1719214200000|2024-06-24 07:30:00|13062.95|13062.95|13075.97|13075.97|13075.97|13075.97|13058.81|13058.81|0
1719214500000|2024-06-24 07:35:00|13079.39|13079.39|13089.73|13089.73|13094.52|13094.52|13079.39|13079.39|0
1719214800000|2024-06-24 07:40:00|13091.22|13091.22|13121.96|13121.96|13121.96|13121.96|13091.22|13091.22|0
1719215100000|2024-06-24 07:45:00|13122.2|13122.2|13153.98|13153.98|13154.44|13154.44|13122.2|13122.2|0
1719215400000|2024-06-24 07:50:00|13156.9|13156.9|13184.82|13184.82|13184.82|13184.82|13156.9|13156.9|0
1719215700000|2024-06-24 07:55:00|13187.31|13187.31|13203.15|13203.15|13204.31|13204.31|13187.31|13187.31|0
1719216000000|2024-06-24 08:00:00|13204.65|13204.65|13205.66|13205.66|13219.98|13219.98|13204.65|13204.65|0
1719216300000|2024-06-24 08:05:00|13207.32|13207.32|13225.31|13225.31|13227.42|13227.42|13207.32|13207.32|0
1719216600000|2024-06-24 08:10:00|13222.82|13222.82|13226.44|13226.44|13229.47|13229.47|13222.82|13222.82|0
1719216900000|2024-06-24 08:15:00|13227.27|13227.27|13226.57|13226.57|13229.06|13229.06|13218.77|13218.77|0
1719217200000|2024-06-24 08:20:00|13224.91|13224.91|13234.06|13234.06|13234.06|13234.06|13224.91|13224.91|0
1719217500000|2024-06-24 08:25:00|13233.1|13233.1|13232.93|13232.93|13233.18|13233.18|13225.9|13225.9|0
1719217800000|2024-06-24 08:30:00|13233.31|13233.31|13231.86|13231.86|13234.22|13234.22|13231.86|13231.86|0
1719218100000|2024-06-24 08:35:00|13232.5|13232.5|13222.5|13222.5|13232.5|13232.5|13222.5|13222.5|0
1719218400000|2024-06-24 08:40:00|13221.85|13221.85|13220.32|13220.32|13221.85|13221.85|13217.24|13217.24|0
1719218700000|2024-06-24 08:45:00|13219.36|13219.36|13224.05|13224.05|13225.98|13225.98|13218.9|13218.9|0
1719219000000|2024-06-24 08:50:00|13224.8|13224.8|13221|13221|13226.73|13226.73|13221|13221|0
1719219300000|2024-06-24 08:55:00|13222.5|13222.5|13219.74|13219.74|13226.53|13226.53|13219.74|13219.74|0
1719219600000|2024-06-24 09:00:00|13216.75|13216.75|13215.3|13215.3|13217.98|13217.98|13213.64|13213.64|0
1719219900000|2024-06-24 09:05:00|13212|13212|13208.78|13208.78|13212|13212|13208.78|13208.78|0
1719220200000|2024-06-24 09:10:00|13210.24|13210.24|13211.51|13211.51|13212.15|13212.15|13210.24|13210.24|0
1719220500000|2024-06-24 09:15:00|13210.55|13210.55|13213.83|13213.83|13213.83|13213.83|13199.14|13199.14|0
1719220800000|2024-06-24 09:20:00|13215.65|13215.65|13235.71|13235.71|13235.71|13235.71|13215.65|13215.65|0
1719221100000|2024-06-24 09:25:00|13236.35|13236.35|13225.87|13225.87|13236.35|13236.35|13223.59|13223.59|0
1719221400000|2024-06-24 09:30:00|13224.08|13224.08|13215.54|13215.54|13224.08|13224.08|13215.54|13215.54|0
1719221700000|2024-06-24 09:35:00|13214.45|13214.45|13194.2|13194.2|13214.45|13214.45|13194.2|13194.2|0
1719222000000|2024-06-24 09:40:00|13193.96|13193.96|13188.99|13188.99|13193.96|13193.96|13188.99|13188.99|0
1719222300000|2024-06-24 09:45:00|13186.5|13186.5|13173.73|13173.73|13186.5|13186.5|13172.53|13172.53|0
1719222600000|2024-06-24 09:50:00|13172.63|13172.63|13169.98|13169.98|13172.63|13172.63|13165.46|13165.46|0
1719222900000|2024-06-24 09:55:00|13169.53|13169.53|13170.65|13170.65|13170.65|13170.65|13169.37|13169.37|0
1719223200000|2024-06-24 10:00:00|13172.02|13172.02|13167.97|13167.97|13172.02|13172.02|13167.52|13167.52|0
1719223500000|2024-06-24 10:05:00|13168.93|13168.93|13165.12|13165.12|13168.93|13168.93|13163.03|13163.03|0
1719223800000|2024-06-24 10:10:00|13165.58|13165.58|13164.51|13164.51|13166.41|13166.41|13164.48|13164.48|0
1719224100000|2024-06-24 10:15:00|13163.55|13163.55|13161.65|13161.65|13164.96|13164.96|13159.8|13159.8|0
1719224400000|2024-06-24 10:20:00|13160.82|13160.82|13158.49|13158.49|13161.57|13161.57|13156.84|13156.84|0
1719224700000|2024-06-24 10:25:00|13159.32|13159.32|13161.69|13161.69|13164.01|13164.01|13153.4|13153.4|0
1719225000000|2024-06-24 10:30:00|13162.14|13162.14|13159.62|13159.62|13163.8|13163.8|13157.3|13157.3|0
1719225300000|2024-06-24 10:35:00|13163.05|13163.05|13155.49|13155.49|13170.88|13170.88|13154.58|13154.58|0
1719225600000|2024-06-24 10:40:00|13154.53|13154.53|13138.33|13138.33|13155.95|13155.95|13138.33|13138.33|0
1719225900000|2024-06-24 10:45:00|13137.87|13137.87|13137.83|13137.83|13143.28|13143.28|13137.83|13137.83|0
1719226200000|2024-06-24 10:50:00|13138.79|13138.79|13137.71|13137.71|13138.79|13138.79|13130.46|13130.46|0
1719226500000|2024-06-24 10:55:00|13136.74|13136.74|13140.59|13140.59|13140.59|13140.59|13135.78|13135.78|0
1719226800000|2024-06-24 11:00:00|13142.05|13142.05|13162.14|13162.14|13162.14|13162.14|13142.05|13142.05|0
1719227100000|2024-06-24 11:05:00|13163.1|13163.1|13181.47|13181.47|13182.93|13182.93|13163.1|13163.1|0
1719227400000|2024-06-24 11:10:00|13182.84|13182.84|13188.07|13188.07|13188.07|13188.07|13182.84|13182.84|0
1719227700000|2024-06-24 11:15:00|13187.24|13187.24|13174.91|13174.91|13187.24|13187.24|13174.91|13174.91|0
1719228000000|2024-06-24 11:20:00|13175.74|13175.74|13176.27|13176.27|13178.06|13178.06|13175.74|13175.74|0
1719228300000|2024-06-24 11:25:00|13176.73|13176.73|13177.02|13177.02|13177.02|13177.02|13175.23|13175.23|0
1719228600000|2024-06-24 11:30:00|13177.85|13177.85|13173.6|13173.6|13181.17|13181.17|13173.6|13173.6|0
1719228900000|2024-06-24 11:35:00|13176.06|13176.06|13179.88|13179.88|13179.88|13179.88|13176.06|13176.06|0
1719229200000|2024-06-24 11:40:00|13181.3|13181.3|13181.68|13181.68|13189.55|13189.55|13181.3|13181.3|0
1719229500000|2024-06-24 11:45:00|13181.2|13181.2|13182.36|13182.36|13182.36|13182.36|13179.74|13179.74|0
1719229800000|2024-06-24 11:50:00|13185.01|13185.01|13188.59|13188.59|13194.61|13194.61|13185.01|13185.01|0
1719230100000|2024-06-24 11:55:00|13189.69|13189.69|13183.45|13183.45|13189.69|13189.69|13178.22|13178.22|0
1719230400000|2024-06-24 12:00:00|13182.7|13182.7|13159.26|13159.26|13182.7|13182.7|13159.26|13159.26|0
1719230700000|2024-06-24 12:05:00|13160.09|13160.09|13170.83|13170.83|13172.57|13172.57|13160.09|13160.09|0
1719231000000|2024-06-24 12:10:00|13168.95|13168.95|13168.95|13168.95|13169.92|13169.92|13168.95|13168.95|0
1719231300000|2024-06-24 12:15:00|13167.03|13167.03|13166.87|13166.87|13167.03|13167.03|13166.12|13166.12|0
1719231600000|2024-06-24 12:20:00|13166.12|13166.12|13165.87|13165.87|13167.32|13167.32|13165.87|13165.87|0
1719231900000|2024-06-24 12:25:00|13169.62|13169.62|13162.91|13162.91|13180.88|13180.88|13162.91|13162.91|0
1719232200000|2024-06-24 12:30:00|13163.74|13163.74|13158.6|13158.6|13165.74|13165.74|13158.6|13158.6|0
1719232500000|2024-06-24 12:35:00|13156.68|13156.68|13146.65|13146.65|13159.33|13159.33|13145.1|13145.1|0
1719232800000|2024-06-24 12:40:00|13144.99|13144.99|13146.71|13146.71|13149.11|13149.11|13140.71|13140.71|0
1719233100000|2024-06-24 12:45:00|13147.53|13147.53|13153.72|13153.72|13153.72|13153.72|13147.53|13147.53|0
1719233400000|2024-06-24 12:50:00|13154.92|13154.92|13172.27|13172.27|13173.23|13173.23|13154.92|13154.92|0
1719233700000|2024-06-24 12:55:00|13168.44|13168.44|13174.22|13174.22|13175.93|13175.93|13166.65|13166.65|0
1719234000000|2024-06-24 13:00:00|13174.96|13174.96|13177.3|13177.3|13179.5|13179.5|13173.51|13173.51|0
1719234300000|2024-06-24 13:05:00|13178.05|13178.05|13180.34|13180.34|13184.7|13184.7|13178.05|13178.05|0
1719234600000|2024-06-24 13:10:00|13181.09|13181.09|13180.8|13180.8|13182.75|13182.75|13180.8|13180.8|0
1719234900000|2024-06-24 13:15:00|13179.97|13179.97|13158.71|13158.71|13179.97|13179.97|13158.71|13158.71|0
1719235200000|2024-06-24 13:20:00|13159.46|13159.46|13159.46|13159.46|13160.74|13160.74|13159.09|13159.09|0
1719235500000|2024-06-24 13:25:00|13160.92|13160.92|13161.36|13161.36|13163.01|13163.01|13158.58|13158.58|0
1719235800000|2024-06-24 13:30:00|13162.11|13162.11|13127.4|13127.4|13165.31|13165.31|13127.4|13127.4|0
1719236100000|2024-06-24 13:35:00|13124.91|13124.91|13151.72|13151.72|13152.18|13152.18|13123.36|13123.36|0
1719236400000|2024-06-24 13:40:00|13151.96|13151.96|13148.54|13148.54|13153.78|13153.78|13148.54|13148.54|0
1719236700000|2024-06-24 13:45:00|13147.79|13147.79|13134.65|13134.65|13150.72|13150.72|13128.02|13128.02|0
1719237000000|2024-06-24 13:50:00|13135.61|13135.61|13169.5|13169.5|13170.25|13170.25|13133.98|13133.98|0
1719237300000|2024-06-24 13:55:00|13170.14|13170.14|13169.72|13169.72|13175.25|13175.25|13168.81|13168.81|0
1719237600000|2024-06-24 14:00:00|13171.17|13171.17|13178.46|13178.46|13181.98|13181.98|13171.17|13171.17|0
1719237900000|2024-06-24 14:05:00|13177.82|13177.82|13189.45|13189.45|13191.65|13191.65|13175.2|13175.2|0
1719238200000|2024-06-24 14:10:00|13188.16|13188.16|13190.18|13190.18|13190.18|13190.18|13177.34|13177.34|0
1719238500000|2024-06-24 14:15:00|13191.64|13191.64|13195.22|13195.22|13196.78|13196.78|13180.5|13180.5|0
1719238800000|2024-06-24 14:20:00|13195.97|13195.97|13193.34|13193.34|13203.55|13203.55|13193.34|13193.34|0
1719239100000|2024-06-24 14:25:00|13191.15|13191.15|13149.71|13149.71|13191.15|13191.15|13149.71|13149.71|0
1719239400000|2024-06-24 14:30:00|13149.26|13149.26|13144.18|13144.18|13155.45|13155.45|13143.35|13143.35|0
1719239700000|2024-06-24 14:35:00|13142.76|13142.76|13155.9|13155.9|13155.9|13155.9|13141.8|13141.8|0
1719240000000|2024-06-24 14:40:00|13156.81|13156.81|13153.48|13153.48|13159.92|13159.92|13152.85|13152.85|0
1719240300000|2024-06-24 14:45:00|13154.97|13154.97|13143.37|13143.37|13157.68|13157.68|13142.41|13142.41|0
1719240600000|2024-06-24 14:50:00|13142.55|13142.55|13147.73|13147.73|13148.02|13148.02|13138.02|13138.02|0
1719240900000|2024-06-24 14:55:00|13148.48|13148.48|13146.48|13146.48|13154.25|13154.25|13144.28|13144.28|0
1719241200000|2024-06-24 15:00:00|13147.23|13147.23|13147.47|13147.47|13151.96|13151.96|13145.97|13145.97|0
1719241500000|2024-06-24 15:05:00|13146.51|13146.51|13138.14|13138.14|13146.51|13146.51|13132.2|13132.2|0
1719241800000|2024-06-24 15:10:00|13136.77|13136.77|13140.46|13140.46|13140.46|13140.46|13127.44|13127.44|0
1719242100000|2024-06-24 15:15:00|13140.01|13140.01|13134.81|13134.81|13140.01|13140.01|13134.16|13134.16|0
1719242400000|2024-06-24 15:20:00|13135.26|13135.26|13146.71|13146.71|13152.42|13152.42|13135.26|13135.26|0
1719242700000|2024-06-24 15:25:00|13145.42|13145.42|13140.48|13140.48|13151.14|13151.14|13140.48|13140.48|0
1719299700000|2024-06-25 07:15:00|13074.54|13074.54|13081.26|13081.26|13081.26|13081.26|13074.3|13074.3|0
1719300000000|2024-06-25 07:20:00|13079.61|13079.61|13082.33|13082.33|13094.24|13094.24|13076.22|13076.22|0
1719300300000|2024-06-25 07:25:00|13082.79|13082.79|13057.48|13057.48|13082.79|13082.79|13054.32|13054.32|0
1719300600000|2024-06-25 07:30:00|13055.56|13055.56|13088.01|13088.01|13088.01|13088.01|13054.73|13054.73|0
1719300900000|2024-06-25 07:35:00|13089.46|13089.46|13087.92|13087.92|13089.46|13089.46|13080.54|13080.54|0
1719301200000|2024-06-25 07:40:00|13089.74|13089.74|13110.27|13110.27|13110.27|13110.27|13089.74|13089.74|0
1719301500000|2024-06-25 07:45:00|13109.79|13109.79|13106.76|13106.76|13109.79|13109.79|13101.77|13101.77|0
1719301800000|2024-06-25 07:50:00|13111.49|13111.49|13114.03|13114.03|13114.78|13114.78|13108.47|13108.47|0
1719302100000|2024-06-25 07:55:00|13113.07|13113.07|13114.29|13114.29|13114.75|13114.75|13111.33|13111.33|0
1719302400000|2024-06-25 08:00:00|13113.09|13113.09|13121.19|13121.19|13121.19|13121.19|13111.43|13111.43|0
1719302700000|2024-06-25 08:05:00|13121.94|13121.94|13122.19|13122.19|13125.61|13125.61|13120.57|13120.57|0
1719303000000|2024-06-25 08:10:00|13120.82|13120.82|13112.44|13112.44|13122.1|13122.1|13104.63|13104.63|0
1719303300000|2024-06-25 08:15:00|13113.18|13113.18|13119.12|13119.12|13121.77|13121.77|13110.23|13110.23|0
1719303600000|2024-06-25 08:20:00|13120.57|13120.57|13113.7|13113.7|13122.43|13122.43|13111.41|13111.41|0
1719303900000|2024-06-25 08:25:00|13112.41|13112.41|13103.96|13103.96|13112.41|13112.41|13103.96|13103.96|0
1719304200000|2024-06-25 08:30:00|13103.21|13103.21|13109.92|13109.92|13109.92|13109.92|13102.25|13102.25|0
1719304500000|2024-06-25 08:35:00|13109.47|13109.47|13105.27|13105.27|13109.47|13109.47|13105.27|13105.27|0
1719304800000|2024-06-25 08:40:00|13106.02|13106.02|13097.48|13097.48|13106.02|13106.02|13096.52|13096.52|0
1719305100000|2024-06-25 08:45:00|13097.03|13097.03|13109.28|13109.28|13109.28|13109.28|13091.41|13091.41|0
1719305400000|2024-06-25 08:50:00|13109.04|13109.04|13105.02|13105.02|13109.04|13109.04|13102.72|13102.72|0
1719305700000|2024-06-25 08:55:00|13104.27|13104.27|13109.82|13109.82|13109.82|13109.82|13103.53|13103.53|0
1719306000000|2024-06-25 09:00:00|13108.33|13108.33|13106.78|13106.78|13110.79|13110.79|13106.78|13106.78|0
1719306300000|2024-06-25 09:05:00|13104.96|13104.96|13100.37|13100.37|13108.41|13108.41|13100.37|13100.37|0
1719306600000|2024-06-25 09:10:00|13099.46|13099.46|13092.32|13092.32|13099.46|13099.46|13079.94|13079.94|0
1719306900000|2024-06-25 09:15:00|13095.21|13095.21|13098.12|13098.12|13098.12|13098.12|13095.05|13095.05|0
1719307200000|2024-06-25 09:20:00|13101.44|13101.44|13101.19|13101.19|13102.76|13102.76|13099.42|13099.42|0
1719307500000|2024-06-25 09:25:00|13102.68|13102.68|13100.66|13100.66|13106.73|13106.73|13100.66|13100.66|0
1719307800000|2024-06-25 09:30:00|13101.49|13101.49|13103.8|13103.8|13107.36|13107.36|13101.49|13101.49|0
1719308100000|2024-06-25 09:35:00|13104.63|13104.63|13108.72|13108.72|13111.34|13111.34|13104.63|13104.63|0
1719308400000|2024-06-25 09:40:00|13106.77|13106.77|13082.42|13082.42|13106.77|13106.77|13081.59|13081.59|0
1719308700000|2024-06-25 09:45:00|13087.26|13087.26|13094.32|13094.32|13094.32|13094.32|13081.73|13081.73|0
1719309000000|2024-06-25 09:50:00|13095.98|13095.98|13097.06|13097.06|13097.06|13097.06|13092.9|13092.9|0
1719309300000|2024-06-25 09:55:00|13097.89|13097.89|13103.61|13103.61|13108.27|13108.27|13097.89|13097.89|0
1719309600000|2024-06-25 10:00:00|13103.15|13103.15|13097.91|13097.91|13103.15|13103.15|13097.91|13097.91|0
1719309900000|2024-06-25 10:05:00|13094.92|13094.92|13085.85|13085.85|13094.92|13094.92|13085.85|13085.85|0
1719310200000|2024-06-25 10:10:00|13087.67|13087.67|13103.14|13103.14|13103.14|13103.14|13087.67|13087.67|0
1719310500000|2024-06-25 10:15:00|13102.69|13102.69|13104.27|13104.27|13104.27|13104.27|13102.69|13102.69|0
1719310800000|2024-06-25 10:20:00|13103.81|13103.81|13093.74|13093.74|13103.81|13103.81|13093.74|13093.74|0
1719311100000|2024-06-25 10:25:00|13095.39|13095.39|13096.84|13096.84|13096.84|13096.84|13094.64|13094.64|0
1719311400000|2024-06-25 10:30:00|13095.39|13095.39|13096.68|13096.68|13098.34|13098.34|13091.16|13091.16|0
1719311700000|2024-06-25 10:35:00|13098.13|13098.13|13100.46|13100.46|13100.46|13100.46|13097.17|13097.17|0
1719312000000|2024-06-25 10:40:00|13099.5|13099.5|13105.17|13105.17|13108.61|13108.61|13099|13099|0
1719312300000|2024-06-25 10:45:00|13104.34|13104.34|13105.08|13105.08|13105.84|13105.84|13102.43|13102.43|0
1719312600000|2024-06-25 10:50:00|13105.27|13105.27|13112.06|13112.06|13114.94|13114.94|13105.27|13105.27|0
1719312900000|2024-06-25 10:55:00|13111.09|13111.09|13113.56|13113.56|13114.3|13114.3|13109.22|13109.22|0
1719313200000|2024-06-25 11:00:00|13113.1|13113.1|13113.52|13113.52|13114.56|13114.56|13110.32|13110.32|0
1719313500000|2024-06-25 11:05:00|13111.32|13111.32|13093.27|13093.27|13112.07|13112.07|13093.27|13093.27|0
1719313800000|2024-06-25 11:10:00|13093.72|13093.72|13099.61|13099.61|13102.02|13102.02|13093.27|13093.27|0
1719314100000|2024-06-25 11:15:00|13100.43|13100.43|13099.78|13099.78|13100.43|13100.43|13095.82|13095.82|0
1719314400000|2024-06-25 11:20:00|13100.61|13100.61|13109.6|13109.6|13116.05|13116.05|13099.27|13099.27|0
1719314700000|2024-06-25 11:25:00|13106.82|13106.82|13103.92|13103.92|13106.82|13106.82|13097.2|13097.2|0
1719315000000|2024-06-25 11:30:00|13102.55|13102.55|13109.96|13109.96|13109.96|13109.96|13096.57|13096.57|0
1719315300000|2024-06-25 11:35:00|13109.05|13109.05|13111.23|13111.23|13111.88|13111.88|13107.5|13107.5|0
1719315600000|2024-06-25 11:40:00|13110.32|13110.32|13096.62|13096.62|13112.83|13112.83|13096.62|13096.62|0
1719315900000|2024-06-25 11:45:00|13095.16|13095.16|13091.62|13091.62|13095.16|13095.16|13089.59|13089.59|0
1719316200000|2024-06-25 11:50:00|13090.71|13090.71|13102.34|13102.34|13102.34|13102.34|13090.71|13090.71|0
1719316500000|2024-06-25 11:55:00|13102.58|13102.58|13099.94|13099.94|13103.79|13103.79|13099.94|13099.94|0
1719316800000|2024-06-25 12:00:00|13098.28|13098.28|13101.37|13101.37|13108.4|13108.4|13098.28|13098.28|0
1719317100000|2024-06-25 12:05:00|13099.91|13099.91|13083.24|13083.24|13099.91|13099.91|13083.24|13083.24|0
1719317400000|2024-06-25 12:10:00|13082.14|13082.14|13081.28|13081.28|13082.14|13082.14|13076.54|13076.54|0
1719317700000|2024-06-25 12:15:00|13080.53|13080.53|13079.62|13079.62|13081.9|13081.9|13079.16|13079.16|0
1719318000000|2024-06-25 12:20:00|13080.58|13080.58|13094.06|13094.06|13094.06|13094.06|13080.58|13080.58|0
1719318300000|2024-06-25 12:25:00|13095.42|13095.42|13095.74|13095.74|13097.75|13097.75|13095.42|13095.42|0
1719318600000|2024-06-25 12:30:00|13094.03|13094.03|13075.93|13075.93|13094.03|13094.03|13075.31|13075.31|0
1719318900000|2024-06-25 12:35:00|13074.56|13074.56|13073.42|13073.42|13076.3|13076.3|13073.42|13073.42|0
1719319200000|2024-06-25 12:40:00|13071.17|13071.17|13072.94|13072.94|13081.81|13081.81|13071.17|13071.17|0
1719319500000|2024-06-25 12:45:00|13072.19|13072.19|13068.83|13068.83|13072.75|13072.75|13067.26|13067.26|0
1719319800000|2024-06-25 12:50:00|13066.63|13066.63|13058.66|13058.66|13068.6|13068.6|13055.67|13055.67|0
1719320100000|2024-06-25 12:55:00|13060.94|13060.94|13065.43|13065.43|13066.34|13066.34|13060.94|13060.94|0
1719320400000|2024-06-25 13:00:00|13064.47|13064.47|13067.92|13067.92|13067.92|13067.92|13061.85|13061.85|0
1719320700000|2024-06-25 13:05:00|13069.38|13069.38|13076.23|13076.23|13077.65|13077.65|13069.38|13069.38|0
1719321000000|2024-06-25 13:10:00|13076.05|13076.05|13063.67|13063.67|13076.05|13076.05|13063.67|13063.67|0
1719321300000|2024-06-25 13:15:00|13062.57|13062.57|13056.15|13056.15|13062.57|13062.57|13055.69|13055.69|0
1719321600000|2024-06-25 13:20:00|13054.22|13054.22|13089.63|13089.63|13092.66|13092.66|13054.22|13054.22|0
1719321900000|2024-06-25 13:25:00|13087.75|13087.75|13077.04|13077.04|13087.75|13087.75|13077.04|13077.04|0
1719322200000|2024-06-25 13:30:00|13076.13|13076.13|13048.57|13048.57|13076.13|13076.13|13044.42|13044.42|0
1719322500000|2024-06-25 13:35:00|13050.07|13050.07|13047.85|13047.85|13053.79|13053.79|13042.86|13042.86|0
1719322800000|2024-06-25 13:40:00|13050.18|13050.18|13058.71|13058.71|13060.91|13060.91|13048.65|13048.65|0
1719323100000|2024-06-25 13:45:00|13057.8|13057.8|13008.89|13008.89|13057.8|13057.8|13007.43|13007.43|0
1719323400000|2024-06-25 13:50:00|13008.44|13008.44|13030.61|13030.61|13032.77|13032.77|13008.44|13008.44|0
1719323700000|2024-06-25 13:55:00|13027.9|13027.9|13024.97|13024.97|13027.9|13027.9|13020.39|13020.39|0
1719324000000|2024-06-25 14:00:00|13026.43|13026.43|13025.3|13025.3|13029.82|13029.82|13016.52|13016.52|0
1719324300000|2024-06-25 14:05:00|13026.12|13026.12|13033.49|13033.49|13035.5|13035.5|13026.12|13026.12|0
1719324600000|2024-06-25 14:10:00|13032.21|13032.21|13046.28|13046.28|13046.28|13046.28|13031.75|13031.75|0
1719324900000|2024-06-25 14:15:00|13050.85|13050.85|13051.65|13051.65|13057.3|13057.3|13050.85|13050.85|0
1719325200000|2024-06-25 14:20:00|13053.1|13053.1|13061.46|13061.46|13061.46|13061.46|13053.1|13053.1|0
1719325500000|2024-06-25 14:25:00|13060.5|13060.5|13054.32|13054.32|13063.87|13063.87|13054.32|13054.32|0
1719325800000|2024-06-25 14:30:00|13052.39|13052.39|13062.84|13062.84|13067.81|13067.81|13052.39|13052.39|0
1719326100000|2024-06-25 14:35:00|13059.92|13059.92|13046.72|13046.72|13059.92|13059.92|13045.27|13045.27|0
1719326400000|2024-06-25 14:40:00|13045.27|13045.27|13045.51|13045.51|13047.33|13047.33|13044.6|13044.6|0
1719326700000|2024-06-25 14:45:00|13046.26|13046.26|13045.64|13045.64|13050.77|13050.77|13045.64|13045.64|0
1719327000000|2024-06-25 14:50:00|13046.39|13046.39|13042.02|13042.02|13047.08|13047.08|13042.02|13042.02|0
1719327300000|2024-06-25 14:55:00|13041.27|13041.27|13034.02|13034.02|13041.27|13041.27|13034.02|13034.02|0
1719327600000|2024-06-25 15:00:00|13033.19|13033.19|13029.13|13029.13|13035.84|13035.84|13024.98|13024.98|0
1719327900000|2024-06-25 15:05:00|13027.42|13027.42|13036.66|13036.66|13036.66|13036.66|13025.13|13025.13|0
1719328200000|2024-06-25 15:10:00|13037.62|13037.62|13068.52|13068.52|13099.7|13099.7|13037.17|13037.17|0
1719328500000|2024-06-25 15:15:00|13069.43|13069.43|13076|13076|13080.37|13080.37|13069.43|13069.43|0
1719328800000|2024-06-25 15:20:00|13075.55|13075.55|13085.56|13085.56|13086|13086|13074.8|13074.8|0
1719329100000|2024-06-25 15:25:00|13086.39|13086.39|13079.77|13079.77|13086.87|13086.87|13078.28|13078.28|0
1719386100000|2024-06-26 07:15:00|13064.16|13064.16|13059.91|13059.91|13065.07|13065.07|13055.57|13055.57|0
1719386400000|2024-06-26 07:20:00|13063.65|13063.65|13080.14|13080.14|13083.13|13083.13|13063.65|13063.65|0
1719386700000|2024-06-26 07:25:00|13078.64|13078.64|13073.09|13073.09|13080.6|13080.6|13072.4|13072.4|0
1719387000000|2024-06-26 07:30:00|13070.6|13070.6|13073.79|13073.79|13073.79|13073.79|13066.89|13066.89|0
1719387300000|2024-06-26 07:35:00|13075.91|13075.91|13112.93|13112.93|13112.93|13112.93|13073.61|13073.61|0
1719387600000|2024-06-26 07:40:00|13111.97|13111.97|13125.06|13125.06|13125.99|13125.99|13111.97|13111.97|0
1719387900000|2024-06-26 07:45:00|13131.8|13131.8|13132.39|13132.39|13139.37|13139.37|13131.8|13131.8|0
1719388200000|2024-06-26 07:50:00|13131.56|13131.56|13135.75|13135.75|13136.71|13136.71|13131.56|13131.56|0
1719388500000|2024-06-26 07:55:00|13135.29|13135.29|13149.41|13149.41|13149.41|13149.41|13135.29|13135.29|0
1719388800000|2024-06-26 08:00:00|13150.32|13150.32|13179.76|13179.76|13182.33|13182.33|13147.45|13147.45|0
1719389100000|2024-06-26 08:05:00|13183.77|13183.77|13176.49|13176.49|13194.3|13194.3|13176.49|13176.49|0
1719389400000|2024-06-26 08:10:00|13177.32|13177.32|13173.95|13173.95|13178.44|13178.44|13170.1|13170.1|0
1719389700000|2024-06-26 08:15:00|13170.38|13170.38|13149.11|13149.11|13170.84|13170.84|13147.61|13147.61|0
1719390000000|2024-06-26 08:20:00|13148.65|13148.65|13140.98|13140.98|13148.65|13148.65|13139.32|13139.32|0
1719390300000|2024-06-26 08:25:00|13138.78|13138.78|13140.2|13140.2|13140.2|13140.2|13134.76|13134.76|0
1719390600000|2024-06-26 08:30:00|13141.03|13141.03|13162.79|13162.79|13164.16|13164.16|13136.36|13136.36|0
1719390900000|2024-06-26 08:35:00|13163.71|13163.71|13159.83|13159.83|13163.71|13163.71|13158.37|13158.37|0
1719391200000|2024-06-26 08:40:00|13159.37|13159.37|13162.86|13162.86|13162.86|13162.86|13159.37|13159.37|0
1719391500000|2024-06-26 08:45:00|13162.12|13162.12|13151.09|13151.09|13162.12|13162.12|13151.09|13151.09|0
1719391800000|2024-06-26 08:50:00|13151.55|13151.55|13152.46|13152.46|13152.46|13152.46|13151.55|13151.55|0
1719392100000|2024-06-26 08:55:00|13153.21|13153.21|13157.08|13157.08|13157.08|13157.08|13151.5|13151.5|0
1719392400000|2024-06-26 09:00:00|13156.33|13156.33|13147.14|13147.14|13156.33|13156.33|13147.14|13147.14|0
1719392700000|2024-06-26 09:05:00|13146.18|13146.18|13148.21|13148.21|13148.21|13148.21|13145.43|13145.43|0
1719393000000|2024-06-26 09:10:00|13148.67|13148.67|13142.21|13142.21|13148.67|13148.67|13142.21|13142.21|0
1719393300000|2024-06-26 09:15:00|13143.17|13143.17|13136.18|13136.18|13146.78|13146.78|13136.18|13136.18|0
1719393600000|2024-06-26 09:20:00|13137.64|13137.64|13126.32|13126.32|13144.82|13144.82|13125.36|13125.36|0
1719393900000|2024-06-26 09:25:00|13125.36|13125.36|13102.86|13102.86|13125.36|13125.36|13102.86|13102.86|0
1719394200000|2024-06-26 09:30:00|13102.41|13102.41|13088.39|13088.39|13102.41|13102.41|13088.39|13088.39|0
1719394500000|2024-06-26 09:35:00|13085.55|13085.55|13079.45|13079.45|13085.55|13085.55|13078.96|13078.96|0
1719394800000|2024-06-26 09:40:00|13078.62|13078.62|13074.34|13074.34|13078.62|13078.62|13074.34|13074.34|0
1719395100000|2024-06-26 09:45:00|13072.68|13072.68|13072.59|13072.59|13078.36|13078.36|13071.72|13071.72|0
1719395400000|2024-06-26 09:50:00|13070.34|13070.34|13069.51|13069.51|13070.34|13070.34|13069.51|13069.51|0
1719395700000|2024-06-26 09:55:00|13069.06|13069.06|13068.34|13068.34|13069.06|13069.06|13066.57|13066.57|0
1719396000000|2024-06-26 10:00:00|13069.54|13069.54|13069.33|13069.33|13071.66|13071.66|13062.52|13062.52|0
1719396300000|2024-06-26 10:05:00|13068.51|13068.51|13064.47|13064.47|13068.51|13068.51|13062.97|13062.97|0
1719396600000|2024-06-26 10:10:00|13063.56|13063.56|13071.19|13071.19|13071.19|13071.19|13063.56|13063.56|0
1719396900000|2024-06-26 10:15:00|13071.67|13071.67|13068.27|13068.27|13074.24|13074.24|13068.27|13068.27|0
1719397200000|2024-06-26 10:20:00|13067.44|13067.44|13063.88|13063.88|13068.27|13068.27|13061.5|13061.5|0
1719397500000|2024-06-26 10:25:00|13064.34|13064.34|13062.31|13062.31|13064.34|13064.34|13057.6|13057.6|0
1719397800000|2024-06-26 10:30:00|13063.27|13063.27|13055.85|13055.85|13064.1|13064.1|13051.95|13051.95|0
1719398100000|2024-06-26 10:35:00|13052.99|13052.99|13049.12|13049.12|13052.99|13052.99|13048.21|13048.21|0
1719398400000|2024-06-26 10:40:00|13048.67|13048.67|13047.73|13047.73|13049.44|13049.44|13039.72|13039.72|0
1719398700000|2024-06-26 10:45:00|13048.48|13048.48|13046.18|13046.18|13048.48|13048.48|13044.79|13044.79|0
1719399000000|2024-06-26 10:50:00|13047.14|13047.14|13047.9|13047.9|13053.09|13053.09|13047.14|13047.14|0
1719399300000|2024-06-26 10:55:00|13048.73|13048.73|13052.84|13052.84|13056.05|13056.05|13047.9|13047.9|0
1719399600000|2024-06-26 11:00:00|13054.2|13054.2|13038.75|13038.75|13054.2|13054.2|13038.75|13038.75|0
1719399900000|2024-06-26 11:05:00|13036.47|13036.47|13032.07|13032.07|13036.47|13036.47|13028.86|13028.86|0
1719400200000|2024-06-26 11:10:00|13031.32|13031.32|13040.88|13040.88|13040.88|13040.88|13031.32|13031.32|0
1719400500000|2024-06-26 11:15:00|13041.84|13041.84|13042.98|13042.98|13048.17|13048.17|13041.84|13041.84|0
1719400800000|2024-06-26 11:20:00|13042.07|13042.07|13045.41|13045.41|13045.86|13045.86|13042.02|13042.02|0
1719401100000|2024-06-26 11:25:00|13044.95|13044.95|13036.43|13036.43|13046.88|13046.88|13032.69|13032.69|0
1719401400000|2024-06-26 11:30:00|13037.26|13037.26|13026.15|13026.15|13038.28|13038.28|13026.15|13026.15|0
1719401700000|2024-06-26 11:35:00|13024.79|13024.79|13023.36|13023.36|13026.29|13026.29|13021.43|13021.43|0
1719402000000|2024-06-26 11:40:00|13024.18|13024.18|13022.9|13022.9|13024.18|13024.18|13022.9|13022.9|0
1719402300000|2024-06-26 11:45:00|13021.94|13021.94|13023.92|13023.92|13023.92|13023.92|13017.28|13017.28|0
1719402600000|2024-06-26 11:50:00|13022.96|13022.96|13024.7|13024.7|13024.7|13024.7|13022.96|13022.96|0
1719402900000|2024-06-26 11:55:00|13026.19|13026.19|13025.34|13025.34|13030.02|13030.02|13024.83|13024.83|0
1719403200000|2024-06-26 12:00:00|13023.84|13023.84|13027.04|13027.04|13027.04|13027.04|13022.88|13022.88|0
1719403500000|2024-06-26 12:05:00|13025.67|13025.67|13021.35|13021.35|13025.67|13025.67|13021.08|13021.08|0
1719403800000|2024-06-26 12:10:00|13019.11|13019.11|12995.65|12995.65|13019.93|13019.93|12990.54|12990.54|0
1719404100000|2024-06-26 12:15:00|12996.48|12996.48|12997.72|12997.72|13000.21|13000.21|12994.54|12994.54|0
1719404400000|2024-06-26 12:20:00|12998.69|12998.69|13005.03|13005.03|13006.34|13006.34|12998.69|12998.69|0
1719404700000|2024-06-26 12:25:00|13005.99|13005.99|12989.83|12989.83|13006.45|13006.45|12987.05|12987.05|0
1719405000000|2024-06-26 12:30:00|12988.01|12988.01|12990.15|12990.15|12991.3|12991.3|12980.36|12980.36|0
1719405300000|2024-06-26 12:35:00|12989.67|12989.67|12967.37|12967.37|12990.39|12990.39|12966.37|12966.37|0
1719405600000|2024-06-26 12:40:00|12966.45|12966.45|12975.24|12975.24|12975.24|12975.24|12963.21|12963.21|0
1719405900000|2024-06-26 12:45:00|12976.74|12976.74|12972.23|12972.23|12976.74|12976.74|12966.99|12966.99|0
1719406200000|2024-06-26 12:50:00|12969.53|12969.53|12960.1|12960.1|12969.53|12969.53|12960.1|12960.1|0
1719406500000|2024-06-26 12:55:00|12959.14|12959.14|12944.5|12944.5|12959.14|12959.14|12941.67|12941.67|0
1719406800000|2024-06-26 13:00:00|12945.46|12945.46|12942.76|12942.76|12945.46|12945.46|12939.98|12939.98|0
1719407100000|2024-06-26 13:05:00|12945.41|12945.41|12940.67|12940.67|12945.64|12945.64|12940.67|12940.67|0
1719407400000|2024-06-26 13:10:00|12939.93|12939.93|12961.08|12961.08|12961.96|12961.96|12939.02|12939.02|0
1719407700000|2024-06-26 13:15:00|12961.83|12961.83|12973.71|12973.71|12973.71|12973.71|12961.83|12961.83|0
1719408000000|2024-06-26 13:20:00|12974.16|12974.16|12952.29|12952.29|12975.26|12975.26|12952.29|12952.29|0
1719408300000|2024-06-26 13:25:00|12951.84|12951.84|12954.69|12954.69|12954.69|12954.69|12944.16|12944.16|0
1719408600000|2024-06-26 13:30:00|12955.14|12955.14|12968.24|12968.24|12970.48|12970.48|12955.14|12955.14|0
1719408900000|2024-06-26 13:35:00|12972.14|12972.14|12995.03|12995.03|12999.81|12999.81|12972.14|12972.14|0
1719409200000|2024-06-26 13:40:00|12999.26|12999.26|12995.17|12995.17|13015.24|13015.24|12994.42|12994.42|0
1719409500000|2024-06-26 13:45:00|12994.42|12994.42|13021.09|13021.09|13021.09|13021.09|12994.42|12994.42|0
1719409800000|2024-06-26 13:50:00|13021.84|13021.84|13011.25|13011.25|13030.35|13030.35|13007.03|13007.03|0
1719410100000|2024-06-26 13:55:00|13011.7|13011.7|13014.75|13014.75|13017|13017|13007.91|13007.91|0
1719410400000|2024-06-26 14:00:00|13016.04|13016.04|13023.42|13023.42|13025.04|13025.04|13015.29|13015.29|0
1719410700000|2024-06-26 14:05:00|13023.88|13023.88|13023.42|13023.42|13032.47|13032.47|13023.42|13023.42|0
1719411000000|2024-06-26 14:10:00|13025.24|13025.24|13021.2|13021.2|13027.49|13027.49|13019.7|13019.7|0
1719411300000|2024-06-26 14:15:00|13020.74|13020.74|13010.44|13010.44|13023.07|13023.07|13010.42|13010.42|0
1719411600000|2024-06-26 14:20:00|13009.99|13009.99|13008.6|13008.6|13011.71|13011.71|13008.6|13008.6|0
1719411900000|2024-06-26 14:25:00|13007.77|13007.77|12980.68|12980.68|13007.77|13007.77|12980.68|12980.68|0
1719412200000|2024-06-26 14:30:00|12982.51|12982.51|12981.5|12981.5|12984.57|12984.57|12977.43|12977.43|0
1719412500000|2024-06-26 14:35:00|12981.95|12981.95|12967.41|12967.41|12981.95|12981.95|12967.41|12967.41|0
1719412800000|2024-06-26 14:40:00|12968.96|12968.96|12986.29|12986.29|12986.29|12986.29|12968.96|12968.96|0
1719413100000|2024-06-26 14:45:00|12986.93|12986.93|12992.81|12992.81|13005.86|13005.86|12984.74|12984.74|0
1719413400000|2024-06-26 14:50:00|12990.25|12990.25|13014.07|13014.07|13014.07|13014.07|12989.6|12989.6|0
1719413700000|2024-06-26 14:55:00|13013.32|13013.32|13025.75|13025.75|13028.69|13028.69|13012.3|13012.3|0
1719414000000|2024-06-26 15:00:00|13027.17|13027.17|13017.09|13017.09|13027.17|13027.17|13008.41|13008.41|0
1719414300000|2024-06-26 15:05:00|13018|13018|13007.63|13007.63|13022.55|13022.55|13004.16|13004.16|0
1719414600000|2024-06-26 15:10:00|13006.72|13006.72|12986.22|12986.22|13006.72|13006.72|12981.52|12981.52|0
1719414900000|2024-06-26 15:15:00|12988.46|12988.46|12984.78|12984.78|12989.47|12989.47|12981.06|12981.06|0
1719415200000|2024-06-26 15:20:00|12986.04|12986.04|13006.41|13006.41|13007.8|13007.8|12986.04|12986.04|0
1719415500000|2024-06-26 15:25:00|13005.95|13005.95|13002.58|13002.58|13007.74|13007.74|12995.54|12995.54|0
1719472500000|2024-06-27 07:15:00|13064.03|13064.03|13027.1|13027.1|13067.91|13067.91|13027.1|13027.1|0
1719472800000|2024-06-27 07:20:00|13026.19|13026.19|12997.18|12997.18|13026.19|13026.19|12997.18|12997.18|0
1719473100000|2024-06-27 07:25:00|12992.78|12992.78|12991.79|12991.79|12992.78|12992.78|12985.92|12985.92|0
1719473400000|2024-06-27 07:30:00|12992.62|12992.62|13010.15|13010.15|13012.48|13012.48|12992.62|12992.62|0
1719473700000|2024-06-27 07:35:00|13010.9|13010.9|13025.6|13025.6|13028.16|13028.16|13010.9|13010.9|0
1719474000000|2024-06-27 07:40:00|13024.77|13024.77|13026.71|13026.71|13031.44|13031.44|13023.77|13023.77|0
1719474300000|2024-06-27 07:45:00|13025.21|13025.21|13025.96|13025.96|13026.41|13026.41|13025.21|13025.21|0
1719474600000|2024-06-27 07:50:00|13024.46|13024.46|13027.2|13027.2|13032.9|13032.9|13022.3|13022.3|0
1719474900000|2024-06-27 07:55:00|13028.16|13028.16|13020.86|13020.86|13028.16|13028.16|13019.41|13019.41|0
1719475200000|2024-06-27 08:00:00|13021.69|13021.69|13016.89|13016.89|13021.89|13021.89|13016.89|13016.89|0
1719475500000|2024-06-27 08:05:00|13017.72|13017.72|13014.64|13014.64|13024.9|13024.9|13010.53|13010.53|0
1719475800000|2024-06-27 08:10:00|13013.81|13013.81|13023.1|13023.1|13023.1|13023.1|13013.81|13013.81|0
1719476100000|2024-06-27 08:15:00|13024.75|13024.75|13028.34|13028.34|13032.04|13032.04|13024.51|13024.51|0
1719476400000|2024-06-27 08:20:00|13026.97|13026.97|13022|13022|13030.77|13030.77|13020.72|13020.72|0
1719476700000|2024-06-27 08:25:00|13021.54|13021.54|13011.8|13011.8|13021.54|13021.54|13011.07|13011.07|0
1719477000000|2024-06-27 08:30:00|13012.25|13012.25|13017.72|13017.72|13018.55|13018.55|13011.35|13011.35|0
1719477300000|2024-06-27 08:35:00|13016.26|13016.26|13014.83|13014.83|13017.01|13017.01|13011.1|13011.1|0
1719477600000|2024-06-27 08:40:00|13013.37|13013.37|13013.8|13013.8|13014.55|13014.55|13010.05|13010.05|0
1719477900000|2024-06-27 08:45:00|13014.63|13014.63|13019.25|13019.25|13020.3|13020.3|13014.63|13014.63|0
1719478200000|2024-06-27 08:50:00|13018.8|13018.8|13017.84|13017.84|13020.17|13020.17|13016.6|13016.6|0
1719478500000|2024-06-27 08:55:00|13020.08|13020.08|13028.57|13028.57|13028.57|13028.57|13019.33|13019.33|0
1719478800000|2024-06-27 09:00:00|13027.66|13027.66|13047.99|13047.99|13047.99|13047.99|13024.32|13024.32|0
1719479100000|2024-06-27 09:05:00|13050.19|13050.19|13039.61|13039.61|13054.26|13054.26|13033.37|13033.37|0
1719479400000|2024-06-27 09:10:00|13041.07|13041.07|13057.88|13057.88|13057.88|13057.88|13039.65|13039.65|0
1719479700000|2024-06-27 09:15:00|13058.84|13058.84|13088.3|13088.3|13088.3|13088.3|13057.88|13057.88|0
1719480000000|2024-06-27 09:20:00|13089.13|13089.13|13079.68|13079.68|13090.58|13090.58|13079.68|13079.68|0
1719480300000|2024-06-27 09:25:00|13078.4|13078.4|13075.77|13075.77|13081.14|13081.14|13075.77|13075.77|0
1719480600000|2024-06-27 09:30:00|13073.57|13073.57|13020.02|13020.02|13073.57|13073.57|13020.02|13020.02|0
1719480900000|2024-06-27 09:35:00|13022.26|13022.26|13022.63|13022.63|13030.04|13030.04|13020.77|13020.77|0
1719481200000|2024-06-27 09:40:00|13020.7|13020.7|13014.33|13014.33|13020.7|13020.7|13014.33|13014.33|0
1719481500000|2024-06-27 09:45:00|13012.08|13012.08|13010.13|13010.13|13012.08|13012.08|13009.3|13009.3|0
1719481800000|2024-06-27 09:50:00|13010.95|13010.95|13022.43|13022.43|13022.43|13022.43|13010.95|13010.95|0
1719482100000|2024-06-27 09:55:00|13023.34|13023.34|13022.89|13022.89|13023.34|13023.34|13022.89|13022.89|0
1719482400000|2024-06-27 10:00:00|13023.13|13023.13|13028.48|13028.48|13029.39|13029.39|13022.94|13022.94|0
1719482700000|2024-06-27 10:05:00|13026.99|13026.99|13031|13031|13031.51|13031.51|13026.99|13026.99|0
1719483000000|2024-06-27 10:10:00|13030.09|13030.09|13021.35|13021.35|13031|13031|13021.35|13021.35|0
1719483300000|2024-06-27 10:15:00|13020.52|13020.52|13014.92|13014.92|13022.1|13022.1|13014.92|13014.92|0
1719483600000|2024-06-27 10:20:00|13014.01|13014.01|13016.41|13016.41|13016.41|13016.41|13014.01|13014.01|0
1719483900000|2024-06-27 10:25:00|13015.58|13015.58|13018.45|13018.45|13019.78|13019.78|13013.18|13013.18|0
1719484200000|2024-06-27 10:30:00|13017.54|13017.54|13012.65|13012.65|13023.89|13023.89|13012.65|13012.65|0
1719484500000|2024-06-27 10:35:00|13013.61|13013.61|13035.79|13035.79|13036.24|13036.24|13013.61|13013.61|0
1719484800000|2024-06-27 10:40:00|13032.63|13032.63|13028.87|13028.87|13032.63|13032.63|13028.87|13028.87|0
1719485100000|2024-06-27 10:45:00|13029.83|13029.83|13032.52|13032.52|13035.55|13035.55|13028.09|13028.09|0
1719485400000|2024-06-27 10:50:00|13030.6|13030.6|13029.91|13029.91|13032.69|13032.69|13027.87|13027.87|0
1719485700000|2024-06-27 10:55:00|13029.45|13029.45|13023.6|13023.6|13029.45|13029.45|13023.6|13023.6|0
1719486000000|2024-06-27 11:00:00|13024.35|13024.35|13023.96|13023.96|13026.33|13026.33|13021.29|13021.29|0
1719486300000|2024-06-27 11:05:00|13024.42|13024.42|13029.1|13029.1|13029.1|13029.1|13024.42|13024.42|0
1719486600000|2024-06-27 11:10:00|13029.34|13029.34|13023.86|13023.86|13029.34|13029.34|13023.78|13023.78|0
1719486900000|2024-06-27 11:15:00|13025.22|13025.22|13029.88|13029.88|13030.24|13030.24|13025.22|13025.22|0
1719487200000|2024-06-27 11:20:00|13029.43|13029.43|13027.18|13027.18|13029.43|13029.43|13027.18|13027.18|0
1719487500000|2024-06-27 11:25:00|13027.66|13027.66|13027.65|13027.65|13030.6|13030.6|13027.65|13027.65|0
1719487800000|2024-06-27 11:30:00|13033.33|13033.33|13035.44|13035.44|13036.89|13036.89|13032.68|13032.68|0
1719488100000|2024-06-27 11:35:00|13036.8|13036.8|13027.29|13027.29|13039.05|13039.05|13027.29|13027.29|0
1719488400000|2024-06-27 11:40:00|13027.05|13027.05|13031.04|13031.04|13037.44|13037.44|13027.05|13027.05|0
1719488700000|2024-06-27 11:45:00|13032.96|13032.96|13033.13|13033.13|13037.92|13037.92|13029.67|13029.67|0
1719489000000|2024-06-27 11:50:00|13027.36|13027.36|13013.51|13013.51|13027.36|13027.36|13013.06|13013.06|0
1719489300000|2024-06-27 11:55:00|13012.82|13012.82|13012.82|13012.82|13014.24|13014.24|13011.86|13011.86|0
1719489600000|2024-06-27 12:00:00|13011.91|13011.91|13026.05|13026.05|13026.8|13026.8|13011.91|13011.91|0
1719489900000|2024-06-27 12:05:00|13025.57|13025.57|13038.77|13038.77|13038.77|13038.77|13024.66|13024.66|0
1719490200000|2024-06-27 12:10:00|13040.27|13040.27|13048.47|13048.47|13048.47|13048.47|13038.81|13038.81|0
1719490500000|2024-06-27 12:15:00|13049.22|13049.22|13044.47|13044.47|13049.22|13049.22|13044.47|13044.47|0
1719490800000|2024-06-27 12:20:00|13045.22|13045.22|13046.25|13046.25|13046.67|13046.67|13042.5|13042.5|0
1719491100000|2024-06-27 12:25:00|13045.28|13045.28|13046.58|13046.58|13046.58|13046.58|13043.83|13043.83|0
1719491400000|2024-06-27 12:30:00|13045.76|13045.76|13080.41|13080.41|13080.41|13080.41|13045.76|13045.76|0
1719491700000|2024-06-27 12:35:00|13080.64|13080.64|13077.98|13077.98|13081.61|13081.61|13077.98|13077.98|0
1719492000000|2024-06-27 12:40:00|13077.34|13077.34|13072.19|13072.19|13077.34|13077.34|13068.39|13068.39|0
1719492300000|2024-06-27 12:45:00|13070.48|13070.48|13060.1|13060.1|13070.48|13070.48|13060.1|13060.1|0
1719492600000|2024-06-27 12:50:00|13060.93|13060.93|13071.03|13071.03|13073.22|13073.22|13060.02|13060.02|0
1719492900000|2024-06-27 12:55:00|13072.13|13072.13|13076.81|13076.81|13076.81|13076.81|13072.13|13072.13|0
1719493200000|2024-06-27 13:00:00|13075.1|13075.1|13070.71|13070.71|13075.1|13075.1|13070.71|13070.71|0
1719493500000|2024-06-27 13:05:00|13069.75|13069.75|13065.55|13065.55|13069.75|13069.75|13065.23|13065.23|0
1719493800000|2024-06-27 13:10:00|13065.1|13065.1|13062.65|13062.65|13070.07|13070.07|13062.65|13062.65|0
1719494100000|2024-06-27 13:15:00|13061.9|13061.9|13055.9|13055.9|13061.9|13061.9|13055.9|13055.9|0
1719494400000|2024-06-27 13:20:00|13054.4|13054.4|13050.7|13050.7|13054.4|13054.4|13048.8|13048.8|0
1719494700000|2024-06-27 13:25:00|13050.25|13050.25|13053.28|13053.28|13055.12|13055.12|13050.25|13050.25|0
1719495000000|2024-06-27 13:30:00|13051.41|13051.41|13049.75|13049.75|13056.99|13056.99|13046.07|13046.07|0
1719495300000|2024-06-27 13:35:00|13050.61|13050.61|13064.22|13064.22|13064.97|13064.97|13050.61|13050.61|0
1719495600000|2024-06-27 13:40:00|13064.97|13064.97|13074.17|13074.17|13075.21|13075.21|13064.97|13064.97|0
1719495900000|2024-06-27 13:45:00|13073.21|13073.21|13068.14|13068.14|13078.03|13078.03|13068.14|13068.14|0
1719496200000|2024-06-27 13:50:00|13068.97|13068.97|13061.27|13061.27|13068.97|13068.97|13053.71|13053.71|0
1719496500000|2024-06-27 13:55:00|13059.81|13059.81|13058.74|13058.74|13060.51|13060.51|13055.24|13055.24|0
1719496800000|2024-06-27 14:00:00|13060.24|13060.24|13100.7|13100.7|13100.7|13100.7|13060.24|13060.24|0
1719497100000|2024-06-27 14:05:00|13100.25|13100.25|13099.13|13099.13|13100.59|13100.59|13093.91|13093.91|0
1719497400000|2024-06-27 14:10:00|13097.63|13097.63|13101.46|13101.46|13101.46|13101.46|13097.63|13097.63|0
1719497700000|2024-06-27 14:15:00|13100.63|13100.63|13105.71|13105.71|13105.71|13105.71|13100.63|13100.63|0
1719498000000|2024-06-27 14:20:00|13106.17|13106.17|13104.27|13104.27|13110.61|13110.61|13104.27|13104.27|0
1719498300000|2024-06-27 14:25:00|13102.81|13102.81|13105.85|13105.85|13107.64|13107.64|13102.81|13102.81|0
1719498600000|2024-06-27 14:30:00|13103.64|13103.64|13095.85|13095.85|13105.88|13105.88|13088.64|13088.64|0
1719498900000|2024-06-27 14:35:00|13097.31|13097.31|13100.95|13100.95|13101.65|13101.65|13097.31|13097.31|0
1719499200000|2024-06-27 14:40:00|13100.12|13100.12|13092.24|13092.24|13100.12|13100.12|13092.24|13092.24|0
1719499500000|2024-06-27 14:45:00|13091.33|13091.33|13056.99|13056.99|13091.33|13091.33|13056.99|13056.99|0
1719499800000|2024-06-27 14:50:00|13057.63|13057.63|13044.55|13044.55|13057.63|13057.63|13044.55|13044.55|0
1719500100000|2024-06-27 14:55:00|13043.64|13043.64|13037.25|13037.25|13045.56|13045.56|13035.67|13035.67|0
1719500400000|2024-06-27 15:00:00|13039.71|13039.71|13047.25|13047.25|13049.98|13049.98|13039.71|13039.71|0
1719500700000|2024-06-27 15:05:00|13045.79|13045.79|13020.05|13020.05|13045.79|13045.79|13016.01|13016.01|0
1719501000000|2024-06-27 15:10:00|13020.88|13020.88|13022.02|13022.02|13027.3|13027.3|13018.95|13018.95|0
1719501300000|2024-06-27 15:15:00|13021.38|13021.38|13030.63|13030.63|13030.63|13030.63|13016.99|13016.99|0
1719501600000|2024-06-27 15:20:00|13029.88|13029.88|13023|13023|13029.88|13029.88|13019.35|13019.35|0
1719501900000|2024-06-27 15:25:00|13023.75|13023.75|13006.37|13006.37|13027.07|13027.07|13004.35|13004.35|0
1719558900000|2024-06-28 07:15:00|13060.75|13060.75|13052|13052|13060.75|13060.75|13049.07|13049.07|0
1719559200000|2024-06-28 07:20:00|13048.26|13048.26|13031.91|13031.91|13048.26|13048.26|13031.91|13031.91|0
1719559500000|2024-06-28 07:25:00|13030.95|13030.95|13030.06|13030.06|13030.95|13030.95|13026.18|13026.18|0
1719559800000|2024-06-28 07:30:00|13029.6|13029.6|13032.13|13032.13|13032.13|13032.13|13027.64|13027.64|0
1719560100000|2024-06-28 07:35:00|13032.96|13032.96|13047.36|13047.36|13051.1|13051.1|13027.6|13027.6|0
1719560400000|2024-06-28 07:40:00|13048.11|13048.11|13053.16|13053.16|13053.16|13053.16|13048.11|13048.11|0
1719560700000|2024-06-28 07:45:00|13054.61|13054.61|13055.96|13055.96|13057.75|13057.75|13054.61|13054.61|0
1719561000000|2024-06-28 07:50:00|13057.42|13057.42|13056.96|13056.96|13058.62|13058.62|13054.77|13054.77|0
1719561300000|2024-06-28 07:55:00|13060.26|13060.26|13066.07|13066.07|13067.5|13067.5|13060.26|13060.26|0
1719561600000|2024-06-28 08:00:00|13066.89|13066.89|13053.63|13053.63|13066.89|13066.89|13053.63|13053.63|0
1719561900000|2024-06-28 08:05:00|13052.67|13052.67|13029.8|13029.8|13052.67|13052.67|13028.68|13028.68|0
1719562200000|2024-06-28 08:10:00|13028.97|13028.97|13032.09|13032.09|13032.92|13032.92|13028.52|13028.52|0
1719562500000|2024-06-28 08:15:00|13031.18|13031.18|13038.48|13038.48|13038.48|13038.48|13031.18|13031.18|0
1719562800000|2024-06-28 08:20:00|13037.49|13037.49|13041.64|13041.64|13041.64|13041.64|13036.03|13036.03|0
1719563100000|2024-06-28 08:25:00|13042.1|13042.1|13052.74|13052.74|13052.74|13052.74|13042.1|13042.1|0
1719563400000|2024-06-28 08:30:00|13052.98|13052.98|13055.17|13055.17|13055.17|13055.17|13052.15|13052.15|0
1719563700000|2024-06-28 08:35:00|13058.09|13058.09|13067.65|13067.65|13067.65|13067.65|13058.09|13058.09|0
1719564000000|2024-06-28 08:40:00|13071.77|13071.77|13101.24|13101.24|13104.19|13104.19|13071.77|13071.77|0
1719564300000|2024-06-28 08:45:00|13100.14|13100.14|13093.68|13093.68|13100.14|13100.14|13093.62|13093.62|0
1719564600000|2024-06-28 08:50:00|13093.22|13093.22|13092.88|13092.88|13096.84|13096.84|13092.88|13092.88|0
1719564900000|2024-06-28 08:55:00|13090.68|13090.68|13083.68|13083.68|13090.68|13090.68|13082.85|13082.85|0
1719565200000|2024-06-28 09:00:00|13084.51|13084.51|13085.61|13085.61|13085.61|13085.61|13084.51|13084.51|0
1719565500000|2024-06-28 09:05:00|13087.07|13087.07|13084.47|13084.47|13087.07|13087.07|13081.14|13081.14|0
1719565800000|2024-06-28 09:10:00|13086.29|13086.29|13091.25|13091.25|13095.42|13095.42|13085.2|13085.2|0
1719566100000|2024-06-28 09:15:00|13088.34|13088.34|13086.71|13086.71|13088.34|13088.34|13086.71|13086.71|0
1719566400000|2024-06-28 09:20:00|13087.16|13087.16|13077.6|13077.6|13087.16|13087.16|13076.85|13076.85|0
1719566700000|2024-06-28 09:25:00|13074.86|13074.86|13077.62|13077.62|13077.62|13077.62|13074.86|13074.86|0
1719567000000|2024-06-28 09:30:00|13079.11|13079.11|13077.53|13077.53|13080.57|13080.57|13075.65|13075.65|0
1719567300000|2024-06-28 09:35:00|13077.07|13077.07|13085.09|13085.09|13086.37|13086.37|13075.33|13075.33|0
1719567600000|2024-06-28 09:40:00|13086.46|13086.46|13090.96|13090.96|13091.79|13091.79|13086.46|13086.46|0
1719567900000|2024-06-28 09:45:00|13090.13|13090.13|13090.61|13090.61|13090.61|13090.61|13090.13|13090.13|0
1719568200000|2024-06-28 09:50:00|13089.12|13089.12|13094.26|13094.26|13095.01|13095.01|13089.12|13089.12|0
1719568500000|2024-06-28 09:55:00|13093.16|13093.16|13090.62|13090.62|13093.54|13093.54|13090.62|13090.62|0
1719568800000|2024-06-28 10:00:00|13089.79|13089.79|13082.1|13082.1|13091.72|13091.72|13082.1|13082.1|0
1719569100000|2024-06-28 10:05:00|13081.36|13081.36|13081.3|13081.3|13081.36|13081.36|13077.58|13077.58|0
1719569400000|2024-06-28 10:10:00|13080.39|13080.39|13081.3|13081.3|13081.3|13081.3|13079.11|13079.11|0
1719569700000|2024-06-28 10:15:00|13080.85|13080.85|13072.78|13072.78|13080.85|13080.85|13072.78|13072.78|0
1719570000000|2024-06-28 10:20:00|13071.95|13071.95|13070.76|13070.76|13075.17|13075.17|13069.39|13069.39|0
1719570300000|2024-06-28 10:25:00|13072.26|13072.26|13072.14|13072.14|13075.37|13075.37|13072.14|13072.14|0
1719570600000|2024-06-28 10:30:00|13072.88|13072.88|13077.96|13077.96|13080.29|13080.29|13072.88|13072.88|0
1719570900000|2024-06-28 10:35:00|13077|13077|13081.11|13081.11|13084.78|13084.78|13077|13077|0
1719571200000|2024-06-28 10:40:00|13079.65|13079.65|13079.17|13079.17|13079.65|13079.65|13078.93|13078.93|0
1719571500000|2024-06-28 10:45:00|13078.26|13078.26|13078.77|13078.77|13078.77|13078.77|13076.1|13076.1|0
1719571800000|2024-06-28 10:50:00|13080.32|13080.32|13081.89|13081.89|13083.8|13083.8|13080.32|13080.32|0
1719572100000|2024-06-28 10:55:00|13080.23|13080.23|13079.48|13079.48|13080.23|13080.23|13079.48|13079.48|0
1719572400000|2024-06-28 11:00:00|13080.31|13080.31|13081.06|13081.06|13081.06|13081.06|13080.31|13080.31|0
1719572700000|2024-06-28 11:05:00|13080.6|13080.6|13077.37|13077.37|13080.6|13080.6|13077.37|13077.37|0
1719573000000|2024-06-28 11:10:00|13078.57|13078.57|13078.8|13078.8|13080.69|13080.69|13076.6|13076.6|0
1719573300000|2024-06-28 11:15:00|13077.97|13077.97|13073.7|13073.7|13077.97|13077.97|13072.42|13072.42|0
1719573600000|2024-06-28 11:20:00|13075.16|13075.16|13064.84|13064.84|13076.62|13076.62|13064.84|13064.84|0
1719573900000|2024-06-28 11:25:00|13064.36|13064.36|13063.73|13063.73|13065.18|13065.18|13063.73|13063.73|0
1719574200000|2024-06-28 11:30:00|13063.27|13063.27|13051.78|13051.78|13063.27|13063.27|13051.78|13051.78|0
1719574500000|2024-06-28 11:35:00|13051.03|13051.03|13044.76|13044.76|13051.03|13051.03|13044.76|13044.76|0
1719574800000|2024-06-28 11:40:00|13043.79|13043.79|13023.34|13023.34|13043.79|13043.79|13022.06|13022.06|0
1719575100000|2024-06-28 11:45:00|13022.89|13022.89|13032.45|13032.45|13032.45|13032.45|13021.98|13021.98|0
1719575400000|2024-06-28 11:50:00|13033.55|13033.55|13031.86|13031.86|13040.22|13040.22|13030.07|13030.07|0
1719575700000|2024-06-28 11:55:00|13032.58|13032.58|13045.53|13045.53|13045.53|13045.53|13032.58|13032.58|0
1719576000000|2024-06-28 12:00:00|13046.17|13046.17|13055.77|13055.77|13056.68|13056.68|13046.17|13046.17|0
1719576300000|2024-06-28 12:05:00|13055.31|13055.31|13051.43|13051.43|13055.31|13055.31|13051.43|13051.43|0
1719576600000|2024-06-28 12:10:00|13053.25|13053.25|13053.25|13053.25|13053.25|13053.25|13053.25|13053.25|0
1719576900000|2024-06-28 12:15:00|13051.8|13051.8|13047.54|13047.54|13051.8|13051.8|13047.54|13047.54|0
1719577200000|2024-06-28 12:20:00|13045.17|13045.17|13026.24|13026.24|13046|13046|13026.24|13026.24|0
1719577500000|2024-06-28 12:25:00|13025.28|13025.28|13023.31|13023.31|13025.28|13025.28|13018.92|13018.92|0
1719577800000|2024-06-28 12:30:00|13025.87|13025.87|13043.45|13043.45|13090.64|13090.64|13024.61|13024.61|0
1719578100000|2024-06-28 12:35:00|13043.9|13043.9|13059.91|13059.91|13060.46|13060.46|13043.9|13043.9|0
1719578400000|2024-06-28 12:40:00|13060.37|13060.37|13053.79|13053.79|13060.37|13060.37|13051.97|13051.97|0
1719578700000|2024-06-28 12:45:00|13057.11|13057.11|13057.05|13057.05|13066.73|13066.73|13057.05|13057.05|0
1719579000000|2024-06-28 12:50:00|13056.3|13056.3|13056.5|13056.5|13057.76|13057.76|13052.49|13052.49|0
1719579300000|2024-06-28 12:55:00|13057.46|13057.46|13056.36|13056.36|13058.48|13058.48|13054.2|13054.2|0
1719579600000|2024-06-28 13:00:00|13054.91|13054.91|13046.32|13046.32|13057.98|13057.98|13046.32|13046.32|0
1719579900000|2024-06-28 13:05:00|13047.6|13047.6|13055.54|13055.54|13056.37|13056.37|13047.6|13047.6|0
1719580200000|2024-06-28 13:10:00|13056.18|13056.18|13053.3|13053.3|13057.76|13057.76|13053.3|13053.3|0
1719580500000|2024-06-28 13:15:00|13054.13|13054.13|13039.77|13039.77|13054.13|13054.13|13039.77|13039.77|0
1719580800000|2024-06-28 13:20:00|13040.59|13040.59|13018.89|13018.89|13040.59|13040.59|13018.89|13018.89|0
1719581100000|2024-06-28 13:25:00|13017.23|13017.23|13011.04|13011.04|13021.29|13021.29|13010.13|13010.13|0
1719581400000|2024-06-28 13:30:00|13011.49|13011.49|13049.7|13049.7|13049.7|13049.7|13011.49|13011.49|0
1719581700000|2024-06-28 13:35:00|13051.52|13051.52|13066.22|13066.22|13067.46|13067.46|13051.52|13051.52|0
1719582000000|2024-06-28 13:40:00|13065.47|13065.47|13057.61|13057.61|13068.09|13068.09|13057.37|13057.37|0
1719582300000|2024-06-28 13:45:00|13057.16|13057.16|13019.78|13019.78|13057.16|13057.16|13019.78|13019.78|0
1719582600000|2024-06-28 13:50:00|13020.53|13020.53|13031.27|13031.27|13033.5|13033.5|13020.53|13020.53|0
1719582900000|2024-06-28 13:55:00|13030.44|13030.44|13029.23|13029.23|13030.44|13030.44|13025.01|13025.01|0
1719583200000|2024-06-28 14:00:00|13028.27|13028.27|13037.21|13037.21|13045.34|13045.34|13028.27|13028.27|0
1719583500000|2024-06-28 14:05:00|13036.01|13036.01|13053.66|13053.66|13056.74|13056.74|13036.01|13036.01|0
1719583800000|2024-06-28 14:10:00|13052.83|13052.83|13054.62|13054.62|13055.62|13055.62|13052.83|13052.83|0
1719584100000|2024-06-28 14:15:00|13054.17|13054.17|13028.81|13028.81|13055.08|13055.08|13028.35|13028.35|0
1719584400000|2024-06-28 14:20:00|13027.98|13027.98|13019.56|13019.56|13027.98|13027.98|13019.56|13019.56|0
1719584700000|2024-06-28 14:25:00|13018.74|13018.74|13020.45|13020.45|13022.72|13022.72|13018.74|13018.74|0
1719585000000|2024-06-28 14:30:00|13020.9|13020.9|13021.49|13021.49|13024.86|13024.86|13020.9|13020.9|0
1719585300000|2024-06-28 14:35:00|13022.24|13022.24|13012.87|13012.87|13026.79|13026.79|13010.95|13010.95|0
1719585600000|2024-06-28 14:40:00|13011.95|13011.95|13002.87|13002.87|13011.95|13011.95|13001.13|13001.13|0
1719585900000|2024-06-28 14:45:00|13002.12|13002.12|12999.34|12999.34|13002.57|13002.57|12999.34|12999.34|0
1719586200000|2024-06-28 14:50:00|12998.88|12998.88|12984.17|12984.17|12998.88|12998.88|12982.46|12982.46|0
1719586500000|2024-06-28 14:55:00|12983.71|12983.71|12966.85|12966.85|12985.13|12985.13|12966.85|12966.85|0
1719586800000|2024-06-28 15:00:00|12965.4|12965.4|12960.28|12960.28|12965.4|12965.4|12948.02|12948.02|0
1719587100000|2024-06-28 15:05:00|12959.45|12959.45|12955.55|12955.55|12968.58|12968.58|12953.9|12953.9|0
1719587400000|2024-06-28 15:10:00|12958.55|12958.55|12969.8|12969.8|12971.92|12971.92|12958.55|12958.55|0
1719587700000|2024-06-28 15:15:00|12968.7|12968.7|12986.08|12986.08|12986.74|12986.74|12965.92|12965.92|0
1719588000000|2024-06-28 15:20:00|12986.83|12986.83|13003.68|13003.68|13004.79|13004.79|12986.83|12986.83|0
1719588300000|2024-06-28 15:25:00|13001.76|13001.76|13001.72|13001.72|13007.55|13007.55|12994.15|12994.15|0
1719818100000|2024-07-01 07:15:00|13179.06|13179.06|13179.02|13179.02|13192.14|13192.14|13174.42|13174.42|0
1719818400000|2024-07-01 07:20:00|13180.95|13180.95|13170.44|13170.44|13183.41|13183.41|13166.27|13166.27|0
1719818700000|2024-07-01 07:25:00|13168.52|13168.52|13159.34|13159.34|13174.23|13174.23|13158.59|13158.59|0
1719819000000|2024-07-01 07:30:00|13158.59|13158.59|13158.01|13158.01|13160.79|13160.79|13154.1|13154.1|0
1719819300000|2024-07-01 07:35:00|13157.55|13157.55|13165.97|13165.97|13166.42|13166.42|13155.35|13155.35|0
1719819600000|2024-07-01 07:40:00|13165.22|13165.22|13172.14|13172.14|13172.14|13172.14|13165.14|13165.14|0
1719819900000|2024-07-01 07:45:00|13169.14|13169.14|13155.94|13155.94|13169.14|13169.14|13155.94|13155.94|0
1719820200000|2024-07-01 07:50:00|13158.18|13158.18|13151.34|13151.34|13160.11|13160.11|13151.34|13151.34|0
1719820500000|2024-07-01 07:55:00|13152.8|13152.8|13134.6|13134.6|13152.8|13152.8|13127.27|13127.27|0
1719820800000|2024-07-01 08:00:00|13138.96|13138.96|13167.07|13167.07|13170.28|13170.28|13138.96|13138.96|0
1719821100000|2024-07-01 08:05:00|13169.4|13169.4|13182.02|13182.02|13195.05|13195.05|13169.4|13169.4|0
1719821400000|2024-07-01 08:10:00|13181.28|13181.28|13157.18|13157.18|13181.28|13181.28|13156.27|13156.27|0
1719821700000|2024-07-01 08:15:00|13158.55|13158.55|13155.38|13155.38|13159.38|13159.38|13152.93|13152.93|0
1719822000000|2024-07-01 08:20:00|13157.04|13157.04|13146.32|13146.32|13157.04|13157.04|13145.57|13145.57|0
1719822300000|2024-07-01 08:25:00|13146.69|13146.69|13153.28|13153.28|13153.28|13153.28|13145.98|13145.98|0
1719822600000|2024-07-01 08:30:00|13157.16|13157.16|13171.09|13171.09|13184.01|13184.01|13157.16|13157.16|0
1719822900000|2024-07-01 08:35:00|13170.63|13170.63|13157.92|13157.92|13171.38|13171.38|13157.09|13157.09|0
1719823200000|2024-07-01 08:40:00|13157.46|13157.46|13157.7|13157.7|13162.15|13162.15|13153.29|13153.29|0
1719823500000|2024-07-01 08:45:00|13158.62|13158.62|13165.06|13165.06|13168.88|13168.88|13158.62|13158.62|0
1719823800000|2024-07-01 08:50:00|13164.09|13164.09|13182.89|13182.89|13182.89|13182.89|13164.09|13164.09|0
1719824100000|2024-07-01 08:55:00|13184.39|13184.39|13184.68|13184.68|13187.59|13187.59|13184.39|13184.39|0
1719824400000|2024-07-01 09:00:00|13186.95|13186.95|13178.5|13178.5|13193.08|13193.08|13178.5|13178.5|0
1719824700000|2024-07-01 09:05:00|13185.61|13185.61|13185.79|13185.79|13194.3|13194.3|13185.61|13185.61|0
1719825000000|2024-07-01 09:10:00|13183.51|13183.51|13159.95|13159.95|13183.51|13183.51|13159.95|13159.95|0
1719825300000|2024-07-01 09:15:00|13157.7|13157.7|13156.58|13156.58|13157.7|13157.7|13148.82|13148.82|0
1719825600000|2024-07-01 09:20:00|13154.65|13154.65|13139.04|13139.04|13154.65|13154.65|13137.38|13137.38|0
1719825900000|2024-07-01 09:25:00|13140.7|13140.7|13152|13152|13152.82|13152.82|13137.91|13137.91|0
1719826200000|2024-07-01 09:30:00|13149.79|13149.79|13135.79|13135.79|13153.92|13153.92|13135.33|13135.33|0
1719826500000|2024-07-01 09:35:00|13136.75|13136.75|13144.32|13144.32|13144.32|13144.32|13129.69|13129.69|0
1719826800000|2024-07-01 09:40:00|13143.57|13143.57|13139.29|13139.29|13143.57|13143.57|13138.33|13138.33|0
1719827100000|2024-07-01 09:45:00|13138.83|13138.83|13138.86|13138.86|13138.86|13138.86|13129.18|13129.18|0
1719827400000|2024-07-01 09:50:00|13139.1|13139.1|13163.5|13163.5|13163.5|13163.5|13138|13138|0
1719827700000|2024-07-01 09:55:00|13165.98|13165.98|13165.2|13165.2|13180.07|13180.07|13165.2|13165.2|0
1719828000000|2024-07-01 10:00:00|13164.38|13164.38|13159.72|13159.72|13165.2|13165.2|13158.62|13158.62|0
1719828300000|2024-07-01 10:05:00|13156.4|13156.4|13159.85|13159.85|13159.85|13159.85|13155.55|13155.55|0
1719828600000|2024-07-01 10:10:00|13160.76|13160.76|13160.63|13160.63|13163.41|13163.41|13159.67|13159.67|0
1719828900000|2024-07-01 10:15:00|13159.17|13159.17|13166.7|13166.7|13167.53|13167.53|13156.98|13156.98|0
1719829200000|2024-07-01 10:20:00|13164.58|13164.58|13170.97|13170.97|13172.56|13172.56|13163.62|13163.62|0
1719829500000|2024-07-01 10:25:00|13169.23|13169.23|13171.42|13171.42|13173.16|13173.16|13165.6|13165.6|0
1719829800000|2024-07-01 10:30:00|13172.38|13172.38|13199.73|13199.73|13201.39|13201.39|13169.76|13169.76|0
1719830100000|2024-07-01 10:35:00|13203.58|13203.58|13199.21|13199.21|13208.12|13208.12|13198.38|13198.38|0
1719830400000|2024-07-01 10:40:00|13195.9|13195.9|13212.22|13212.22|13212.22|13212.22|13195.9|13195.9|0
1719830700000|2024-07-01 10:45:00|13210.03|13210.03|13205.16|13205.16|13210.03|13210.03|13204.2|13204.2|0
1719831000000|2024-07-01 10:50:00|13202.24|13202.24|13202.85|13202.85|13206.46|13206.46|13199.33|13199.33|0
1719831300000|2024-07-01 10:55:00|13202.39|13202.39|13206.59|13206.59|13210.89|13210.89|13202.39|13202.39|0
1719831600000|2024-07-01 11:00:00|13207.42|13207.42|13208.91|13208.91|13211.32|13211.32|13206.59|13206.59|0
1719831900000|2024-07-01 11:05:00|13208.46|13208.46|13211.94|13211.94|13211.94|13211.94|13208.46|13208.46|0
1719832200000|2024-07-01 11:10:00|13212.77|13212.77|13230.88|13230.88|13232.2|13232.2|13212.77|13212.77|0
1719832500000|2024-07-01 11:15:00|13232.54|13232.54|13255.96|13255.96|13258.79|13258.79|13232.54|13232.54|0
1719832800000|2024-07-01 11:20:00|13257.41|13257.41|13262.55|13262.55|13263.78|13263.78|13256.67|13256.67|0
1719833100000|2024-07-01 11:25:00|13262.79|13262.79|13266.69|13266.69|13285.39|13285.39|13262.33|13262.33|0
1719833400000|2024-07-01 11:30:00|13269.18|13269.18|13276.34|13276.34|13276.34|13276.34|13269.18|13269.18|0
1719833700000|2024-07-01 11:35:00|13275.43|13275.43|13279.7|13279.7|13279.7|13279.7|13268.57|13268.57|0
1719834000000|2024-07-01 11:40:00|13278.87|13278.87|13280.24|13280.24|13281.12|13281.12|13278.87|13278.87|0
1719834300000|2024-07-01 11:45:00|13272.13|13272.13|13266.73|13266.73|13282.77|13282.77|13265.9|13265.9|0
1719834600000|2024-07-01 11:50:00|13267.56|13267.56|13278.36|13278.36|13278.57|13278.57|13259.94|13259.94|0
1719834900000|2024-07-01 11:55:00|13279.19|13279.19|13282.56|13282.56|13282.56|13282.56|13277.61|13277.61|0
1719835200000|2024-07-01 12:00:00|13284.38|13284.38|13276.7|13276.7|13284.38|13284.38|13259.57|13259.57|0
1719835500000|2024-07-01 12:05:00|13275.95|13275.95|13276.29|13276.29|13282.07|13282.07|13275.95|13275.95|0
1719835800000|2024-07-01 12:10:00|13272.92|13272.92|13259.01|13259.01|13272.92|13272.92|13259.01|13259.01|0
1719836100000|2024-07-01 12:15:00|13260.51|13260.51|13262.54|13262.54|13263.37|13263.37|13260.51|13260.51|0
1719836400000|2024-07-01 12:20:00|13260.88|13260.88|13276.52|13276.52|13277.27|13277.27|13260.05|13260.05|0
1719836700000|2024-07-01 12:25:00|13277.44|13277.44|13248.49|13248.49|13282.12|13282.12|13247.66|13247.66|0
1719837000000|2024-07-01 12:30:00|13249.99|13249.99|13258.9|13258.9|13258.9|13258.9|13247.63|13247.63|0
1719837300000|2024-07-01 12:35:00|13260.4|13260.4|13257.81|13257.81|13260.62|13260.62|13257.06|13257.06|0
1719837600000|2024-07-01 12:40:00|13256.44|13256.44|13232.23|13232.23|13259.51|13259.51|13232.23|13232.23|0
1719837900000|2024-07-01 12:45:00|13231.27|13231.27|13255.59|13255.59|13256.5|13256.5|13231.03|13231.03|0
1719838200000|2024-07-01 12:50:00|13257.79|13257.79|13266.42|13266.42|13266.42|13266.42|13257.79|13257.79|0
1719838500000|2024-07-01 12:55:00|13265.97|13265.97|13263.18|13263.18|13272.96|13272.96|13262.69|13262.69|0
1719838800000|2024-07-01 13:00:00|13265.67|13265.67|13256.97|13256.97|13270.24|13270.24|13255.31|13255.31|0
1719839100000|2024-07-01 13:05:00|13258.46|13258.46|13257.6|13257.6|13259.47|13259.47|13250.9|13250.9|0
1719839400000|2024-07-01 13:10:00|13256.1|13256.1|13271.17|13271.17|13272.75|13272.75|13255.35|13255.35|0
1719839700000|2024-07-01 13:15:00|13270.07|13270.07|13262.5|13262.5|13270.07|13270.07|13258.38|13258.38|0
1719840000000|2024-07-01 13:20:00|13263.6|13263.6|13270.26|13270.26|13271.92|13271.92|13263.6|13263.6|0
1719840300000|2024-07-01 13:25:00|13271.22|13271.22|13264.44|13264.44|13271.22|13271.22|13259.57|13259.57|0
1719840600000|2024-07-01 13:30:00|13266.09|13266.09|13272.72|13272.72|13274.43|13274.43|13266.09|13266.09|0
1719840900000|2024-07-01 13:35:00|13271.89|13271.89|13260.81|13260.81|13272.37|13272.37|13255.94|13255.94|0
1719841200000|2024-07-01 13:40:00|13259.36|13259.36|13255.11|13255.11|13259.36|13259.36|13255.11|13255.11|0
1719841500000|2024-07-01 13:45:00|13257.35|13257.35|13217.78|13217.78|13259.63|13259.63|13214.94|13214.94|0
1719841800000|2024-07-01 13:50:00|13216.12|13216.12|13220.07|13220.07|13220.83|13220.83|13213.91|13213.91|0
1719842100000|2024-07-01 13:55:00|13217.54|13217.54|13218.15|13218.15|13219.87|13219.87|13215.2|13215.2|0
1719842400000|2024-07-01 14:00:00|13223.94|13223.94|13248.53|13248.53|13248.53|13248.53|13222.59|13222.59|0
1719842700000|2024-07-01 14:05:00|13249.28|13249.28|13233.87|13233.87|13249.73|13249.73|13233.87|13233.87|0
1719843000000|2024-07-01 14:10:00|13233.04|13233.04|13177.01|13177.01|13233.04|13233.04|13175.3|13175.3|0
1719843300000|2024-07-01 14:15:00|13179.63|13179.63|13189.25|13189.25|13189.25|13189.25|13164.91|13164.91|0
1719843600000|2024-07-01 14:20:00|13184.35|13184.35|13167.5|13167.5|13184.35|13184.35|13167.01|13167.01|0
1719843900000|2024-07-01 14:25:00|13166.27|13166.27|13170.99|13170.99|13173.48|13173.48|13163.95|13163.95|0
1719844200000|2024-07-01 14:30:00|13171.82|13171.82|13158.14|13158.14|13173.69|13173.69|13158.14|13158.14|0
1719844500000|2024-07-01 14:35:00|13159.6|13159.6|13148.63|13148.63|13171.03|13171.03|13146|13146|0
1719844800000|2024-07-01 14:40:00|13147.17|13147.17|13151.54|13151.54|13157.44|13157.44|13143.06|13143.06|0
1719845100000|2024-07-01 14:45:00|13152.37|13152.37|13153.44|13153.44|13158.84|13158.84|13151.3|13151.3|0
1719845400000|2024-07-01 14:50:00|13151.86|13151.86|13144.07|13144.07|13154.88|13154.88|13144.07|13144.07|0
1719845700000|2024-07-01 14:55:00|13143.32|13143.32|13159.24|13159.24|13160.47|13160.47|13141.9|13141.9|0
1719846000000|2024-07-01 15:00:00|13158.49|13158.49|13164.86|13164.86|13164.86|13164.86|13152.34|13152.34|0
1719846300000|2024-07-01 15:05:00|13165.34|13165.34|13175.19|13175.19|13180.03|13180.03|13165.34|13165.34|0
1719846600000|2024-07-01 15:10:00|13175.94|13175.94|13169.91|13169.91|13179.03|13179.03|13169.91|13169.91|0
1719846900000|2024-07-01 15:15:00|13170.74|13170.74|13168.35|13168.35|13173.21|13173.21|13165.41|13165.41|0
1719847200000|2024-07-01 15:20:00|13167.25|13167.25|13161.49|13161.49|13167.71|13167.71|13151.84|13151.84|0
1719847500000|2024-07-01 15:25:00|13161.03|13161.03|13146.09|13146.09|13163.32|13163.32|13145.08|13145.08|0
1719904500000|2024-07-02 07:15:00|13074.27|13074.27|13070.61|13070.61|13076.76|13076.76|13068.15|13068.15|0
1719904800000|2024-07-02 07:20:00|13076.32|13076.32|13082.12|13082.12|13082.12|13082.12|13073.4|13073.4|0
1719905100000|2024-07-02 07:25:00|13080.66|13080.66|13058.7|13058.7|13081.28|13081.28|13051.4|13051.4|0
1719905400000|2024-07-02 07:30:00|13057.88|13057.88|13078.79|13078.79|13079.7|13079.7|13054.93|13054.93|0
1719905700000|2024-07-02 07:35:00|13078.95|13078.95|13075.73|13075.73|13078.95|13078.95|13073.71|13073.71|0
1719906000000|2024-07-02 07:40:00|13072.17|13072.17|13057.07|13057.07|13072.17|13072.17|13056.32|13056.32|0
1719906300000|2024-07-02 07:45:00|13054.28|13054.28|13052.21|13052.21|13054.28|13054.28|13049.88|13049.88|0
1719906600000|2024-07-02 07:50:00|13054.03|13054.03|13076.42|13076.42|13077.17|13077.17|13054.03|13054.03|0
1719906900000|2024-07-02 07:55:00|13077.88|13077.88|13100.18|13100.18|13104.75|13104.75|13077.88|13077.88|0
1719907200000|2024-07-02 08:00:00|13102.38|13102.38|13101.68|13101.68|13102.43|13102.43|13098.82|13098.82|0
1719907500000|2024-07-02 08:05:00|13100.93|13100.93|13111.07|13111.07|13113.43|13113.43|13099.48|13099.48|0
1719907800000|2024-07-02 08:10:00|13111.9|13111.9|13121.91|13121.91|13121.91|13121.91|13111.9|13111.9|0
1719908100000|2024-07-02 08:15:00|13125.81|13125.81|13141.89|13141.89|13142.13|13142.13|13125.81|13125.81|0
1719908400000|2024-07-02 08:20:00|13142.85|13142.85|13141.46|13141.46|13146.19|13146.19|13141.46|13141.46|0
1719908700000|2024-07-02 08:25:00|13141.22|13141.22|13139.43|13139.43|13141.22|13141.22|13135.6|13135.6|0
1719909000000|2024-07-02 08:30:00|13140.17|13140.17|13157.85|13157.85|13157.85|13157.85|13140.17|13140.17|0
1719909300000|2024-07-02 08:35:00|13157.1|13157.1|13172.12|13172.12|13175.07|13175.07|13157.1|13157.1|0
1719909600000|2024-07-02 08:40:00|13171.29|13171.29|13182.87|13182.87|13182.87|13182.87|13170.46|13170.46|0
1719909900000|2024-07-02 08:45:00|13183.62|13183.62|13185.14|13185.14|13187.54|13187.54|13181.9|13181.9|0
1719910200000|2024-07-02 08:50:00|13184.18|13184.18|13187.84|13187.84|13191.58|13191.58|13181.1|13181.1|0
1719910500000|2024-07-02 08:55:00|13189.34|13189.34|13198.21|13198.21|13198.21|13198.21|13189.34|13189.34|0
1719910800000|2024-07-02 09:00:00|13198.45|13198.45|13234.28|13234.28|13235.37|13235.37|13198.45|13198.45|0
1719911100000|2024-07-02 09:05:00|13234.04|13234.04|13230.46|13230.46|13234.04|13234.04|13228.3|13228.3|0
1719911400000|2024-07-02 09:10:00|13230.22|13230.22|13221.44|13221.44|13231.92|13231.92|13221.44|13221.44|0
1719911700000|2024-07-02 09:15:00|13221.2|13221.2|13199.83|13199.83|13222.75|13222.75|13197.86|13197.86|0
1719912000000|2024-07-02 09:20:00|13200.74|13200.74|13191.62|13191.62|13200.74|13200.74|13191.48|13191.48|0
1719912300000|2024-07-02 09:25:00|13192.08|13192.08|13196.63|13196.63|13198.13|13198.13|13185.8|13185.8|0
1719912600000|2024-07-02 09:30:00|13197.09|13197.09|13179.93|13179.93|13198.54|13198.54|13178.14|13178.14|0
1719912900000|2024-07-02 09:35:00|13180.76|13180.76|13198.98|13198.98|13198.98|13198.98|13180.76|13180.76|0
1719913200000|2024-07-02 09:40:00|13198.23|13198.23|13196.25|13196.25|13205.43|13205.43|13191.59|13191.59|0
1719913500000|2024-07-02 09:45:00|13195.42|13195.42|13211.97|13211.97|13211.97|13211.97|13195.42|13195.42|0
1719913800000|2024-07-02 09:50:00|13212.88|13212.88|13214.17|13214.17|13215|13215|13212.88|13212.88|0
1719914100000|2024-07-02 09:55:00|13215.13|13215.13|13221.07|13221.07|13221.79|13221.79|13215.13|13215.13|0
1719914400000|2024-07-02 10:00:00|13220.11|13220.11|13224.74|13224.74|13225.49|13225.49|13219.28|13219.28|0
1719914700000|2024-07-02 10:05:00|13223.91|13223.91|13218.32|13218.32|13231.46|13231.46|13218.32|13218.32|0
1719915000000|2024-07-02 10:10:00|13216.15|13216.15|13202.15|13202.15|13216.15|13216.15|13202.15|13202.15|0
1719915300000|2024-07-02 10:15:00|13202.63|13202.63|13192.83|13192.83|13202.63|13202.63|13192.61|13192.61|0
1719915600000|2024-07-02 10:20:00|13190.58|13190.58|13191.69|13191.69|13192.44|13192.44|13187.75|13187.75|0
1719915900000|2024-07-02 10:25:00|13194.36|13194.36|13192.96|13192.96|13196.07|13196.07|13191.62|13191.62|0
1719916200000|2024-07-02 10:30:00|13193.58|13193.58|13188.13|13188.13|13193.58|13193.58|13186.64|13186.64|0
1719916500000|2024-07-02 10:35:00|13189.04|13189.04|13187.83|13187.83|13189.04|13189.04|13183.3|13183.3|0
1719916800000|2024-07-02 10:40:00|13188.79|13188.79|13202.29|13202.29|13202.29|13202.29|13188.79|13188.79|0
1719917100000|2024-07-02 10:45:00|13203.66|13203.66|13194.66|13194.66|13203.95|13203.95|13192.45|13192.45|0
1719917400000|2024-07-02 10:50:00|13195.38|13195.38|13202.15|13202.15|13202.15|13202.15|13194.01|13194.01|0
1719917700000|2024-07-02 10:55:00|13202.9|13202.9|13201.99|13201.99|13205.3|13205.3|13201.99|13201.99|0
1719918000000|2024-07-02 11:00:00|13202.66|13202.66|13207.55|13207.55|13212.42|13212.42|13200.87|13200.87|0
1719918300000|2024-07-02 11:05:00|13209.48|13209.48|13208.14|13208.14|13209.48|13209.48|13208.14|13208.14|0
1719918600000|2024-07-02 11:10:00|13206.68|13206.68|13198.35|13198.35|13206.68|13206.68|13196.85|13196.85|0
1719918900000|2024-07-02 11:15:00|13199.72|13199.72|13185.54|13185.54|13201.81|13201.81|13185.54|13185.54|0
1719919200000|2024-07-02 11:20:00|13184.63|13184.63|13186.1|13186.1|13187.2|13187.2|13182.11|13182.11|0
1719919500000|2024-07-02 11:25:00|13187.6|13187.6|13192.58|13192.58|13194.04|13194.04|13187.6|13187.6|0
1719919800000|2024-07-02 11:30:00|13191.08|13191.08|13204.34|13204.34|13204.34|13204.34|13190.25|13190.25|0
1719920100000|2024-07-02 11:35:00|13205.17|13205.17|13212.88|13212.88|13212.88|13212.88|13205.17|13205.17|0
1719920400000|2024-07-02 11:40:00|13211.42|13211.42|13197.14|13197.14|13214.54|13214.54|13193.53|13193.53|0
1719920700000|2024-07-02 11:45:00|13197.78|13197.78|13196.44|13196.44|13197.78|13197.78|13195.67|13195.67|0
1719921000000|2024-07-02 11:50:00|13195.07|13195.07|13186.05|13186.05|13197.37|13197.37|13184.47|13184.47|0
1719921300000|2024-07-02 11:55:00|13186.96|13186.96|13208.6|13208.6|13208.6|13208.6|13186.96|13186.96|0
1719921600000|2024-07-02 12:00:00|13210.1|13210.1|13201.1|13201.1|13210.58|13210.58|13200.64|13200.64|0
1719921900000|2024-07-02 12:05:00|13201.85|13201.85|13207.55|13207.55|13211.37|13211.37|13201.85|13201.85|0
1719922200000|2024-07-02 12:10:00|13206.59|13206.59|13210.37|13210.37|13210.37|13210.37|13205.87|13205.87|0
1719922500000|2024-07-02 12:15:00|13208.87|13208.87|13217.29|13217.29|13218.14|13218.14|13206.2|13206.2|0
1719922800000|2024-07-02 12:20:00|13216.46|13216.46|13211.44|13211.44|13216.46|13216.46|13205.94|13205.94|0
1719923100000|2024-07-02 12:25:00|13214.43|13214.43|13211.99|13211.99|13215.57|13215.57|13210.97|13210.97|0
1719923400000|2024-07-02 12:30:00|13210.79|13210.79|13221.43|13221.43|13222.08|13222.08|13210.04|13210.04|0
1719923700000|2024-07-02 12:35:00|13220.68|13220.68|13237.41|13237.41|13237.86|13237.86|13220.68|13220.68|0
1719924000000|2024-07-02 12:40:00|13238.91|13238.91|13244.27|13244.27|13255.73|13255.73|13238.91|13238.91|0
1719924300000|2024-07-02 12:45:00|13243.31|13243.31|13240.55|13240.55|13247.91|13247.91|13239.22|13239.22|0
1719924600000|2024-07-02 12:50:00|13240.1|13240.1|13230.08|13230.08|13240.1|13240.1|13227.76|13227.76|0
1719924900000|2024-07-02 12:55:00|13230.91|13230.91|13235.95|13235.95|13237.15|13237.15|13230.91|13230.91|0
1719925200000|2024-07-02 13:00:00|13236.78|13236.78|13252.42|13252.42|13252.71|13252.71|13236.78|13236.78|0
1719925500000|2024-07-02 13:05:00|13253.33|13253.33|13263.66|13263.66|13263.66|13263.66|13252.63|13252.63|0
1719925800000|2024-07-02 13:10:00|13264.49|13264.49|13258.95|13258.95|13264.49|13264.49|13258.2|13258.2|0
1719926100000|2024-07-02 13:15:00|13258.12|13258.12|13261.57|13261.57|13261.57|13261.57|13256.7|13256.7|0
1719926400000|2024-07-02 13:20:00|13262.4|13262.4|13258.95|13258.95|13262.4|13262.4|13256.91|13256.91|0
1719926700000|2024-07-02 13:25:00|13257.51|13257.51|13254.07|13254.07|13258.07|13258.07|13241.81|13241.81|0
1719927000000|2024-07-02 13:30:00|13253.61|13253.61|13272.86|13272.86|13274.44|13274.44|13251.96|13251.96|0
1719927300000|2024-07-02 13:35:00|13273.82|13273.82|13271.2|13271.2|13273.82|13273.82|13262.93|13262.93|0
1719927600000|2024-07-02 13:40:00|13270.24|13270.24|13251.48|13251.48|13273.83|13273.83|13249.56|13249.56|0
1719927900000|2024-07-02 13:45:00|13250.65|13250.65|13253.13|13253.13|13263.49|13263.49|13250.52|13250.52|0
1719928200000|2024-07-02 13:50:00|13251.63|13251.63|13253.15|13253.15|13255.35|13255.35|13247.06|13247.06|0
1719928500000|2024-07-02 13:55:00|13254.81|13254.81|13226.86|13226.86|13254.81|13254.81|13225.4|13225.4|0
1719928800000|2024-07-02 14:00:00|13227.77|13227.77|13219.69|13219.69|13245.03|13245.03|13219.69|13219.69|0
1719929100000|2024-07-02 14:05:00|13219.32|13219.32|13205.99|13205.99|13228.26|13228.26|13201.37|13201.37|0
1719929400000|2024-07-02 14:10:00|13205.03|13205.03|13213.26|13213.26|13218.79|13218.79|13194.77|13194.77|0
1719929700000|2024-07-02 14:15:00|13212.52|13212.52|13192.18|13192.18|13212.52|13212.52|13189.43|13189.43|0
1719930000000|2024-07-02 14:20:00|13192.93|13192.93|13184.67|13184.67|13192.93|13192.93|13184.67|13184.67|0
1719930300000|2024-07-02 14:25:00|13185.77|13185.77|13213.81|13213.81|13213.81|13213.81|13185.77|13185.77|0
1719930600000|2024-07-02 14:30:00|13213.36|13213.36|13211.04|13211.04|13214.32|13214.32|13203.2|13203.2|0
1719930900000|2024-07-02 14:35:00|13210.13|13210.13|13201.62|13201.62|13210.13|13210.13|13198.17|13198.17|0
1719931200000|2024-07-02 14:40:00|13198.68|13198.68|13187.11|13187.11|13199.96|13199.96|13182.96|13182.96|0
1719931500000|2024-07-02 14:45:00|13187.56|13187.56|13205.79|13205.79|13207.32|13207.32|13186.65|13186.65|0
1719931800000|2024-07-02 14:50:00|13206.7|13206.7|13215.91|13215.91|13215.91|13215.91|13206.7|13206.7|0
1719932100000|2024-07-02 14:55:00|13217.57|13217.57|13208.65|13208.65|13220.69|13220.69|13208.65|13208.65|0
1719932400000|2024-07-02 15:00:00|13209.75|13209.75|13199.3|13199.3|13220.63|13220.63|13195.48|13195.48|0
1719932700000|2024-07-02 15:05:00|13203.16|13203.16|13217.05|13217.05|13220.18|13220.18|13201.15|13201.15|0
1719933000000|2024-07-02 15:10:00|13217.51|13217.51|13189.87|13189.87|13218.37|13218.37|13188.27|13188.27|0
1719933300000|2024-07-02 15:15:00|13188.91|13188.91|13198.89|13198.89|13198.89|13198.89|13187.64|13187.64|0
1719933600000|2024-07-02 15:20:00|13199.64|13199.64|13196.96|13196.96|13200.77|13200.77|13192.63|13192.63|0
1719933900000|2024-07-02 15:25:00|13198.06|13198.06|13183.4|13183.4|13201.46|13201.46|13181.09|13181.09|0
1719990900000|2024-07-03 07:15:00|13283.88|13283.88|13287.4|13287.4|13287.4|13287.4|13283.88|13283.88|0
1719991200000|2024-07-03 07:20:00|13292.55|13292.55|13307.99|13307.99|13309.54|13309.54|13290.4|13290.4|0
1719991500000|2024-07-03 07:25:00|13307.54|13307.54|13329.99|13329.99|13329.99|13329.99|13306.58|13306.58|0
1719991800000|2024-07-03 07:30:00|13327.07|13327.07|13331.29|13331.29|13331.29|13331.29|13321.74|13321.74|0
1719992100000|2024-07-03 07:35:00|13332.75|13332.75|13345.4|13345.4|13347.89|13347.89|13324.63|13324.63|0
1719992400000|2024-07-03 07:40:00|13342.67|13342.67|13305|13305|13342.67|13342.67|13305|13305|0
1719992700000|2024-07-03 07:45:00|13303.08|13303.08|13274.92|13274.92|13303.08|13303.08|13270.59|13270.59|0
1719993000000|2024-07-03 07:50:00|13275.38|13275.38|13279.93|13279.93|13283.24|13283.24|13275.38|13275.38|0
1719993300000|2024-07-03 07:55:00|13281.13|13281.13|13282.42|13282.42|13283.16|13283.16|13280.68|13280.68|0
1719993600000|2024-07-03 08:00:00|13283.33|13283.33|13297.67|13297.67|13300.57|13300.57|13283.33|13283.33|0
1719993900000|2024-07-03 08:05:00|13298.42|13298.42|13302.91|13302.91|13302.91|13302.91|13293.13|13293.13|0
1719994200000|2024-07-03 08:10:00|13308.61|13308.61|13319.83|13319.83|13320.06|13320.06|13308.61|13308.61|0
1719994500000|2024-07-03 08:15:00|13319.91|13319.91|13336.26|13336.26|13337.91|13337.91|13319.91|13319.91|0
1719994800000|2024-07-03 08:20:00|13336.71|13336.71|13362.62|13362.62|13363.08|13363.08|13336.71|13336.71|0
1719995100000|2024-07-03 08:25:00|13364.28|13364.28|13359.51|13359.51|13364.28|13364.28|13358.01|13358.01|0
1719995400000|2024-07-03 08:30:00|13358.6|13358.6|13364.54|13364.54|13366.49|13366.49|13358.6|13358.6|0
1719995700000|2024-07-03 08:35:00|13365.29|13365.29|13365.93|13365.93|13372.34|13372.34|13364.54|13364.54|0
1719996000000|2024-07-03 08:40:00|13361.71|13361.71|13347.26|13347.26|13361.71|13361.71|13344.77|13344.77|0
1719996300000|2024-07-03 08:45:00|13347.71|13347.71|13363.18|13363.18|13363.18|13363.18|13347.71|13347.71|0
1719996600000|2024-07-03 08:50:00|13364.01|13364.01|13354.66|13354.66|13367.32|13367.32|13353.39|13353.39|0
1719996900000|2024-07-03 08:55:00|13355.62|13355.62|13349.87|13349.87|13356.54|13356.54|13349.87|13349.87|0
1719997200000|2024-07-03 09:00:00|13350.84|13350.84|13347.92|13347.92|13360.74|13360.74|13347.47|13347.47|0
1719997500000|2024-07-03 09:05:00|13349.38|13349.38|13352.75|13352.75|13352.75|13352.75|13349.38|13349.38|0
1719997800000|2024-07-03 09:10:00|13353.71|13353.71|13382.08|13382.08|13382.59|13382.59|13353.71|13353.71|0
1719998100000|2024-07-03 09:15:00|13383.54|13383.54|13391.73|13391.73|13391.73|13391.73|13380.14|13380.14|0
1719998400000|2024-07-03 09:20:00|13393.19|13393.19|13403.96|13403.96|13403.96|13403.96|13393.19|13393.19|0
1719998700000|2024-07-03 09:25:00|13403|13403|13390.74|13390.74|13415.74|13415.74|13390.74|13390.74|0
1719999000000|2024-07-03 09:30:00|13391.2|13391.2|13384.05|13384.05|13391.2|13391.2|13373.33|13373.33|0
1719999300000|2024-07-03 09:35:00|13383.3|13383.3|13387.44|13387.44|13388.18|13388.18|13382.56|13382.56|0
1719999600000|2024-07-03 09:40:00|13388.89|13388.89|13394.54|13394.54|13394.54|13394.54|13387.44|13387.44|0
1719999900000|2024-07-03 09:45:00|13393.79|13393.79|13411.48|13411.48|13411.48|13411.48|13390.85|13390.85|0
1720000200000|2024-07-03 09:50:00|13413.73|13413.73|13408.25|13408.25|13418.22|13418.22|13406.59|13406.59|0
1720000500000|2024-07-03 09:55:00|13409.16|13409.16|13410.19|13410.19|13413.81|13413.81|13407.32|13407.32|0
1720000800000|2024-07-03 10:00:00|13411.69|13411.69|13414|13414|13416.57|13416.57|13410.79|13410.79|0
1720001100000|2024-07-03 10:05:00|13413.17|13413.17|13405.36|13405.36|13413.17|13413.17|13404.53|13404.53|0
1720001400000|2024-07-03 10:10:00|13407.28|13407.28|13386.11|13386.11|13407.28|13407.28|13386.11|13386.11|0
1720001700000|2024-07-03 10:15:00|13384.18|13384.18|13386.83|13386.83|13398.73|13398.73|13384.18|13384.18|0
1720002000000|2024-07-03 10:20:00|13385.87|13385.87|13364.31|13364.31|13385.87|13385.87|13364.31|13364.31|0
1720002300000|2024-07-03 10:25:00|13362.89|13362.89|13368.05|13368.05|13370.84|13370.84|13362.89|13362.89|0
1720002600000|2024-07-03 10:30:00|13369.51|13369.51|13372.59|13372.59|13373.69|13373.69|13368.05|13368.05|0
1720002900000|2024-07-03 10:35:00|13373.07|13373.07|13376.25|13376.25|13377.08|13377.08|13372.8|13372.8|0
1720003200000|2024-07-03 10:40:00|13375.8|13375.8|13377.43|13377.43|13378.26|13378.26|13372.29|13372.29|0
1720003500000|2024-07-03 10:45:00|13376.47|13376.47|13390.11|13390.11|13392.57|13392.57|13376.47|13376.47|0
1720003800000|2024-07-03 10:50:00|13389.15|13389.15|13386.93|13386.93|13392.85|13392.85|13386.18|13386.18|0
1720004100000|2024-07-03 10:55:00|13386.18|13386.18|13388.68|13388.68|13390.1|13390.1|13386.18|13386.18|0
1720004400000|2024-07-03 11:00:00|13385.37|13385.37|13375.73|13375.73|13385.37|13385.37|13375.73|13375.73|0
1720004700000|2024-07-03 11:05:00|13374.9|13374.9|13352.84|13352.84|13374.9|13374.9|13352.84|13352.84|0
1720005000000|2024-07-03 11:10:00|13349.96|13349.96|13352.76|13352.76|13356.89|13356.89|13349.05|13349.05|0
1720005300000|2024-07-03 11:15:00|13352.01|13352.01|13350.84|13350.84|13352.01|13352.01|13333.07|13333.07|0
1720005600000|2024-07-03 11:20:00|13354.16|13354.16|13361.21|13361.21|13361.21|13361.21|13354.16|13354.16|0
1720005900000|2024-07-03 11:25:00|13362.17|13362.17|13346.12|13346.12|13362.17|13362.17|13344.89|13344.89|0
1720006200000|2024-07-03 11:30:00|13345.15|13345.15|13345.3|13345.3|13350.98|13350.98|13345.15|13345.15|0
1720006500000|2024-07-03 11:35:00|13348.18|13348.18|13350.92|13350.92|13351.89|13351.89|13344.23|13344.23|0
1720006800000|2024-07-03 11:40:00|13351.67|13351.67|13342.8|13342.8|13352.77|13352.77|13342.8|13342.8|0
1720007100000|2024-07-03 11:45:00|13339.92|13339.92|13347.36|13347.36|13347.82|13347.82|13339.92|13339.92|0
1720007400000|2024-07-03 11:50:00|13348.82|13348.82|13341.55|13341.55|13348.82|13348.82|13340.55|13340.55|0
1720007700000|2024-07-03 11:55:00|13340.45|13340.45|13336.38|13336.38|13340.64|13340.64|13336.38|13336.38|0
1720008000000|2024-07-03 12:00:00|13335.63|13335.63|13342.11|13342.11|13345|13345|13335.63|13335.63|0
1720008300000|2024-07-03 12:05:00|13343.02|13343.02|13340.29|13340.29|13345.7|13345.7|13338.69|13338.69|0
1720008600000|2024-07-03 12:10:00|13341.04|13341.04|13340.53|13340.53|13341.28|13341.28|13337.45|13337.45|0
1720008900000|2024-07-03 12:15:00|13340.99|13340.99|13342.38|13342.38|13351.53|13351.53|13340.99|13340.99|0
1720009200000|2024-07-03 12:20:00|13340.93|13340.93|13335.66|13335.66|13340.93|13340.93|13334.16|13334.16|0
1720009500000|2024-07-03 12:25:00|13333.46|13333.46|13333.24|13333.24|13334.21|13334.21|13329.13|13329.13|0
1720009800000|2024-07-03 12:30:00|13336.9|13336.9|13336.13|13336.13|13339.69|13339.69|13331.4|13331.4|0
1720010100000|2024-07-03 12:35:00|13334.48|13334.48|13338.77|13338.77|13338.77|13338.77|13333.51|13333.51|0
1720010400000|2024-07-03 12:40:00|13338.02|13338.02|13346.82|13346.82|13346.82|13346.82|13338.02|13338.02|0
1720010700000|2024-07-03 12:45:00|13350.14|13350.14|13347.95|13347.95|13366.41|13366.41|13347.66|13347.66|0
1720011000000|2024-07-03 12:50:00|13347.47|13347.47|13352.36|13352.36|13353.86|13353.86|13347.47|13347.47|0
1720011300000|2024-07-03 12:55:00|13354.83|13354.83|13351.68|13351.68|13360.77|13360.77|13351.68|13351.68|0
1720011600000|2024-07-03 13:00:00|13350.22|13350.22|13347.87|13347.87|13350.22|13350.22|13341.26|13341.26|0
1720011900000|2024-07-03 13:05:00|13348.83|13348.83|13352.52|13352.52|13353.27|13353.27|13348.83|13348.83|0
1720012200000|2024-07-03 13:10:00|13351.77|13351.77|13347.71|13347.71|13352.73|13352.73|13347.63|13347.63|0
1720012500000|2024-07-03 13:15:00|13347.25|13347.25|13352.59|13352.59|13353.96|13353.96|13347.25|13347.25|0
1720012800000|2024-07-03 13:20:00|13354.05|13354.05|13367.26|13367.26|13369.51|13369.51|13354.05|13354.05|0
1720013100000|2024-07-03 13:25:00|13369.48|13369.48|13368.65|13368.65|13369.48|13369.48|13368.65|13368.65|0
1720013400000|2024-07-03 13:30:00|13367.55|13367.55|13372.16|13372.16|13372.16|13372.16|13363.03|13363.03|0
1720013700000|2024-07-03 13:35:00|13374.57|13374.57|13382.76|13382.76|13383.8|13383.8|13374.11|13374.11|0
1720014000000|2024-07-03 13:40:00|13383.51|13383.51|13380.66|13380.66|13389.23|13389.23|13380.66|13380.66|0
1720014300000|2024-07-03 13:45:00|13380.2|13380.2|13381.16|13381.16|13391.42|13391.42|13379.24|13379.24|0
1720014600000|2024-07-03 13:50:00|13381.99|13381.99|13348.69|13348.69|13384.7|13384.7|13342.48|13342.48|0
1720014900000|2024-07-03 13:55:00|13349.6|13349.6|13352.33|13352.33|13358.39|13358.39|13349.6|13349.6|0
1720015200000|2024-07-03 14:00:00|13358.66|13358.66|13396.05|13396.05|13413.81|13413.81|13358.66|13358.66|0
1720015500000|2024-07-03 14:05:00|13397.51|13397.51|13401.7|13401.7|13405.03|13405.03|13397.51|13397.51|0
1720015800000|2024-07-03 14:10:00|13402.53|13402.53|13421.37|13421.37|13423.07|13423.07|13402.53|13402.53|0
1720016100000|2024-07-03 14:15:00|13423.78|13423.78|13445.26|13445.26|13452.75|13452.75|13423.78|13423.78|0
1720016400000|2024-07-03 14:20:00|13444.8|13444.8|13455.64|13455.64|13456.02|13456.02|13443.35|13443.35|0
1720016700000|2024-07-03 14:25:00|13453.23|13453.23|13410.53|13410.53|13456.18|13456.18|13409.73|13409.73|0
1720017000000|2024-07-03 14:30:00|13411.28|13411.28|13427.95|13427.95|13431.53|13431.53|13411.04|13411.04|0
1720017300000|2024-07-03 14:35:00|13426.08|13426.08|13407.5|13407.5|13426.8|13426.8|13407.5|13407.5|0
1720017600000|2024-07-03 14:40:00|13405.23|13405.23|13406.1|13406.1|13407.6|13407.6|13391.2|13391.2|0
1720017900000|2024-07-03 14:45:00|13405.35|13405.35|13422.95|13422.95|13425.44|13425.44|13405.35|13405.35|0
1720018200000|2024-07-03 14:50:00|13422.5|13422.5|13426.79|13426.79|13427.54|13427.54|13422.5|13422.5|0
1720018500000|2024-07-03 14:55:00|13425.96|13425.96|13428.14|13428.14|13433.56|13433.56|13425.96|13425.96|0
1720018800000|2024-07-03 15:00:00|13428.59|13428.59|13407.36|13407.36|13428.59|13428.59|13407.36|13407.36|0
1720019100000|2024-07-03 15:05:00|13406.53|13406.53|13407.1|13407.1|13407.1|13407.1|13400.37|13400.37|0
1720019400000|2024-07-03 15:10:00|13410.02|13410.02|13402.11|13402.11|13413.97|13413.97|13400.65|13400.65|0
1720019700000|2024-07-03 15:15:00|13403.9|13403.9|13414.66|13414.66|13414.66|13414.66|13402|13402|0
1720020000000|2024-07-03 15:20:00|13413.7|13413.7|13418.09|13418.09|13420.87|13420.87|13411.79|13411.79|0
1720020300000|2024-07-03 15:25:00|13418.73|13418.73|13418.13|13418.13|13422.95|13422.95|13416.45|13416.45|0
1720077300000|2024-07-04 07:15:00|13510.48|13510.48|13493.36|13493.36|13510.48|13510.48|13493.36|13493.36|0
1720077600000|2024-07-04 07:20:00|13494.33|13494.33|13505.18|13505.18|13505.18|13505.18|13494.33|13494.33|0
1720077900000|2024-07-04 07:25:00|13501.86|13501.86|13606.5|13606.5|13606.5|13606.5|13501.86|13501.86|0
1720078200000|2024-07-04 07:30:00|13607.95|13607.95|13557.33|13557.33|13612.78|13612.78|13554.54|13554.54|0
1720078500000|2024-07-04 07:35:00|13558.83|13558.83|13563.73|13563.73|13563.73|13563.73|13558.83|13558.83|0
1720078800000|2024-07-04 07:40:00|13560.86|13560.86|13560.86|13560.86|13560.86|13560.86|13560.86|13560.86|0
1720079100000|2024-07-04 07:45:00|13560.03|13560.03|13565.36|13565.36|13566.07|13566.07|13556.04|13556.04|0
1720079400000|2024-07-04 07:50:00|13567.02|13567.02|13571.62|13571.62|13573.2|13573.2|13567.02|13567.02|0
1720079700000|2024-07-04 07:55:00|13572.37|13572.37|13573.68|13573.68|13575.18|13575.18|13568.95|13568.95|0
1720080000000|2024-07-04 08:00:00|13572.72|13572.72|13569.22|13569.22|13573.2|13573.2|13565.31|13565.31|0
1720080300000|2024-07-04 08:05:00|13567.56|13567.56|13562.69|13562.69|13567.56|13567.56|13559.59|13559.59|0
1720080600000|2024-07-04 08:10:00|13558.61|13558.61|13553.07|13553.07|13558.61|13558.61|13549|13549|0
1720080900000|2024-07-04 08:15:00|13556.81|13556.81|13564.27|13564.27|13564.27|13564.27|13556.81|13556.81|0
1720081200000|2024-07-04 08:20:00|13565.63|13565.63|13576.61|13576.61|13576.61|13576.61|13565.63|13565.63|0
1720081500000|2024-07-04 08:25:00|13578.81|13578.81|13599.43|13599.43|13599.43|13599.43|13578.81|13578.81|0
1720081800000|2024-07-04 08:30:00|13595.1|13595.1|13589.02|13589.02|13598.03|13598.03|13588.19|13588.19|0
1720082100000|2024-07-04 08:35:00|13588.27|13588.27|13585.81|13585.81|13588.72|13588.72|13585.81|13585.81|0
1720082400000|2024-07-04 08:40:00|13582.41|13582.41|13576.43|13576.43|13582.84|13582.84|13573.04|13573.04|0
1720082700000|2024-07-04 08:45:00|13574.97|13574.97|13569.81|13569.81|13574.97|13574.97|13569.81|13569.81|0
1720083000000|2024-07-04 08:50:00|13571.27|13571.27|13567.67|13567.67|13573.83|13573.83|13563.93|13563.93|0
1720083300000|2024-07-04 08:55:00|13568.42|13568.42|13566.42|13566.42|13568.42|13568.42|13565.26|13565.26|0
1720083600000|2024-07-04 09:00:00|13563.12|13563.12|13554.11|13554.11|13564.58|13564.58|13554.11|13554.11|0
1720083900000|2024-07-04 09:05:00|13554.19|13554.19|13555.02|13555.02|13555.02|13555.02|13554.06|13554.06|0
1720084200000|2024-07-04 09:10:00|13553.92|13553.92|13568.09|13568.09|13570.26|13570.26|13553.92|13553.92|0
1720084500000|2024-07-04 09:15:00|13569.05|13569.05|13569.05|13569.05|13569.05|13569.05|13569.05|13569.05|0
1720084800000|2024-07-04 09:20:00|13571.97|13571.97|13561.38|13561.38|13572.72|13572.72|13561.38|13561.38|0
1720085100000|2024-07-04 09:25:00|13558.6|13558.6|13544.92|13544.92|13558.6|13558.6|13538.3|13538.3|0
1720085400000|2024-07-04 09:30:00|13543.42|13543.42|13545.11|13545.11|13545.11|13545.11|13539.75|13539.75|0
1720085700000|2024-07-04 09:35:00|13546.21|13546.21|13542.17|13542.17|13546.21|13546.21|13541.26|13541.26|0
1720086000000|2024-07-04 09:40:00|13543.63|13543.63|13550.16|13550.16|13550.91|13550.91|13543.63|13543.63|0
1720086300000|2024-07-04 09:45:00|13547.97|13547.97|13563.61|13563.61|13563.61|13563.61|13546.51|13546.51|0
1720086600000|2024-07-04 09:50:00|13564.36|13564.36|13556.88|13556.88|13564.36|13564.36|13556.42|13556.42|0
1720086900000|2024-07-04 09:55:00|13555.96|13555.96|13551.9|13551.9|13555.96|13555.96|13551.44|13551.44|0
1720087200000|2024-07-04 10:00:00|13551.15|13551.15|13548.78|13548.78|13551.15|13551.15|13547.32|13547.32|0
1720087500000|2024-07-04 10:05:00|13547.28|13547.28|13545.36|13545.36|13548.03|13548.03|13544.61|13544.61|0
1720087800000|2024-07-04 10:10:00|13544.45|13544.45|13553.84|13553.84|13553.84|13553.84|13543.62|13543.62|0
1720088100000|2024-07-04 10:15:00|13555.3|13555.3|13568.89|13568.89|13568.89|13568.89|13555.3|13555.3|0
1720088400000|2024-07-04 10:20:00|13567.68|13567.68|13566.61|13566.61|13567.68|13567.68|13566.61|13566.61|0
1720088700000|2024-07-04 10:25:00|13568.07|13568.07|13566.9|13566.9|13569.57|13569.57|13565.4|13565.4|0
1720089000000|2024-07-04 10:30:00|13567.86|13567.86|13570.06|13570.06|13571.52|13571.52|13567.86|13567.86|0
1720089300000|2024-07-04 10:35:00|13569.15|13569.15|13562.52|13562.52|13570.61|13570.61|13562.52|13562.52|0
1720089600000|2024-07-04 10:40:00|13561.69|13561.69|13570.43|13570.43|13570.43|13570.43|13561.69|13561.69|0
1720089900000|2024-07-04 10:45:00|13569.15|13569.15|13570.01|13570.01|13573.76|13573.76|13569.15|13569.15|0
1720090200000|2024-07-04 10:50:00|13570.97|13570.97|13587.75|13587.75|13590.82|13590.82|13570.97|13570.97|0
1720090500000|2024-07-04 10:55:00|13586.79|13586.79|13583.29|13583.29|13586.79|13586.79|13581.47|13581.47|0
1720090800000|2024-07-04 11:00:00|13580.41|13580.41|13573.88|13573.88|13580.41|13580.41|13573.88|13573.88|0
1720091100000|2024-07-04 11:05:00|13574.79|13574.79|13579.34|13579.34|13579.34|13579.34|13574.71|13574.71|0
1720091400000|2024-07-04 11:10:00|13577.88|13577.88|13590.68|13590.68|13590.68|13590.68|13577.88|13577.88|0
1720091700000|2024-07-04 11:15:00|13589.93|13589.93|13586.42|13586.42|13590.76|13590.76|13585.01|13585.01|0
1720092000000|2024-07-04 11:20:00|13587.38|13587.38|13588.3|13588.3|13589.79|13589.79|13587.38|13587.38|0
1720092300000|2024-07-04 11:25:00|13589.95|13589.95|13589.12|13589.12|13589.95|13589.95|13589.12|13589.12|0
1720092600000|2024-07-04 11:30:00|13589.6|13589.6|13585.09|13585.09|13589.6|13589.6|13582.43|13582.43|0
1720092900000|2024-07-04 11:35:00|13585.84|13585.84|13591.33|13591.33|13591.33|13591.33|13583.06|13583.06|0
1720093200000|2024-07-04 11:40:00|13591.78|13591.78|13583.23|13583.23|13591.78|13591.78|13583.23|13583.23|0
1720093500000|2024-07-04 11:45:00|13585.15|13585.15|13594.24|13594.24|13596.01|13596.01|13584.69|13584.69|0
1720093800000|2024-07-04 11:50:00|13593.28|13593.28|13588.48|13588.48|13593.28|13593.28|13588.48|13588.48|0
1720094100000|2024-07-04 11:55:00|13587.52|13587.52|13590.35|13590.35|13590.35|13590.35|13587.52|13587.52|0
1720094400000|2024-07-04 12:00:00|13589.39|13589.39|13586.91|13586.91|13589.43|13589.43|13586.91|13586.91|0
1720094700000|2024-07-04 12:05:00|13584.71|13584.71|13589.61|13589.61|13591.07|13591.07|13584.71|13584.71|0
1720095000000|2024-07-04 12:10:00|13588.79|13588.79|13589.75|13589.75|13589.75|13589.75|13588.79|13588.79|0
1720095300000|2024-07-04 12:15:00|13591.21|13591.21|13601.69|13601.69|13603.65|13603.65|13589.71|13589.71|0
1720095600000|2024-07-04 12:20:00|13603.19|13603.19|13606.56|13606.56|13607.39|13607.39|13603.19|13603.19|0
1720095900000|2024-07-04 12:25:00|13604.63|13604.63|13612.26|13612.26|13613.76|13613.76|13604.63|13604.63|0
1720096200000|2024-07-04 12:30:00|13611.54|13611.54|13615.48|13615.48|13615.48|13615.48|13608.63|13608.63|0
1720096500000|2024-07-04 12:35:00|13613.07|13613.07|13623.9|13623.9|13623.9|13623.9|13611.15|13611.15|0
1720096800000|2024-07-04 12:40:00|13622.94|13622.94|13620.93|13620.93|13628.64|13628.64|13620.93|13620.93|0
1720097100000|2024-07-04 12:45:00|13620.19|13620.19|13615.5|13615.5|13620.67|13620.67|13615.05|13615.05|0
1720097400000|2024-07-04 12:50:00|13614.4|13614.4|13621.34|13621.34|13625.51|13625.51|13614.4|13614.4|0
1720097700000|2024-07-04 12:55:00|13619.89|13619.89|13639.31|13639.31|13639.31|13639.31|13618.92|13618.92|0
1720098000000|2024-07-04 13:00:00|13640.28|13640.28|13645.89|13645.89|13645.89|13645.89|13640.28|13640.28|0
1720098300000|2024-07-04 13:05:00|13646.64|13646.64|13652.71|13652.71|13652.71|13652.71|13646.64|13646.64|0
1720098600000|2024-07-04 13:10:00|13651.96|13651.96|13639.45|13639.45|13651.96|13651.96|13639.45|13639.45|0
1720098900000|2024-07-04 13:15:00|13639.91|13639.91|13640.36|13640.36|13642.82|13642.82|13639.91|13639.91|0
1720099200000|2024-07-04 13:20:00|13639.4|13639.4|13630.67|13630.67|13639.4|13639.4|13630.67|13630.67|0
1720099500000|2024-07-04 13:25:00|13630.91|13630.91|13606.29|13606.29|13630.91|13630.91|13606.29|13606.29|0
1720099800000|2024-07-04 13:30:00|13607.2|13607.2|13610.32|13610.32|13612.95|13612.95|13601.92|13601.92|0
1720100100000|2024-07-04 13:35:00|13608.12|13608.12|13607.72|13607.72|13608.18|13608.18|13607.21|13607.21|0
1720100400000|2024-07-04 13:40:00|13607.27|13607.27|13607.44|13607.44|13607.9|13607.9|13606.44|13606.44|0
1720100700000|2024-07-04 13:45:00|13608.27|13608.27|13597.12|13597.12|13608.27|13608.27|13596.48|13596.48|0
1720101000000|2024-07-04 13:50:00|13596.66|13596.66|13602.24|13602.24|13604.49|13604.49|13596.66|13596.66|0
1720101300000|2024-07-04 13:55:00|13603.07|13603.07|13606.93|13606.93|13610.09|13610.09|13603.07|13603.07|0
1720101600000|2024-07-04 14:00:00|13607.68|13607.68|13600.6|13600.6|13607.68|13607.68|13599.1|13599.1|0
1720101900000|2024-07-04 14:05:00|13597.28|13597.28|13601.85|13601.85|13601.85|13601.85|13596.54|13596.54|0
1720102200000|2024-07-04 14:10:00|13601.4|13601.4|13591.75|13591.75|13601.4|13601.4|13591.75|13591.75|0
1720102500000|2024-07-04 14:15:00|13592.58|13592.58|13602.45|13602.45|13608.52|13608.52|13592.55|13592.55|0
1720102800000|2024-07-04 14:20:00|13603.55|13603.55|13612.76|13612.76|13613.67|13613.67|13603.55|13603.55|0
1720103100000|2024-07-04 14:25:00|13611.85|13611.85|13611.88|13611.88|13611.88|13611.88|13606.09|13606.09|0
1720103400000|2024-07-04 14:30:00|13611.13|13611.13|13613.91|13613.91|13614.87|13614.87|13608.02|13608.02|0
1720103700000|2024-07-04 14:35:00|13614.87|13614.87|13614.26|13614.26|13614.87|13614.87|13612.12|13612.12|0
1720104000000|2024-07-04 14:40:00|13612.47|13612.47|13611.1|13611.1|13612.47|13612.47|13608.48|13608.48|0
1720104300000|2024-07-04 14:45:00|13611.85|13611.85|13619.67|13619.67|13621.22|13621.22|13610.94|13610.94|0
1720104600000|2024-07-04 14:50:00|13620.31|13620.31|13620.8|13620.8|13623.17|13623.17|13618.59|13618.59|0
1720104900000|2024-07-04 14:55:00|13621.9|13621.9|13616.7|13616.7|13624.23|13624.23|13616.7|13616.7|0
1720105200000|2024-07-04 15:00:00|13615.88|13615.88|13611.21|13611.21|13615.88|13615.88|13606.52|13606.52|0
1720105500000|2024-07-04 15:05:00|13613.47|13613.47|13623.31|13623.31|13623.31|13623.31|13613.47|13613.47|0
1720105800000|2024-07-04 15:10:00|13624.22|13624.22|13618.44|13618.44|13625.32|13625.32|13615.26|13615.26|0
1720106100000|2024-07-04 15:15:00|13619.18|13619.18|13623.78|13623.78|13628.07|13628.07|13618.22|13618.22|0
1720106400000|2024-07-04 15:20:00|13624.61|13624.61|13624.99|13624.99|13627.66|13627.66|13622.76|13622.76|0
1720106700000|2024-07-04 15:25:00|13626.48|13626.48|13633.47|13633.47|13635.55|13635.55|13624.28|13624.28|0
1720163700000|2024-07-05 07:15:00|13876.01|13876.01|13885.17|13885.17|13885.17|13885.17|13871.63|13871.63|0
1720164000000|2024-07-05 07:20:00|13885.92|13885.92|13931.77|13931.77|13931.77|13931.77|13882.98|13882.98|0
1720164300000|2024-07-05 07:25:00|13935.51|13935.51|13917.26|13917.26|13946.71|13946.71|13908.7|13908.7|0
1720164600000|2024-07-05 07:30:00|13918.65|13918.65|13920.64|13920.64|13926.69|13926.69|13906.39|13906.39|0
1720164900000|2024-07-05 07:35:00|13923|13923|13930.56|13930.56|13938.18|13938.18|13910.94|13910.94|0
1720165200000|2024-07-05 07:40:00|13932.41|13932.41|13964.29|13964.29|13965.75|13965.75|13932.41|13932.41|0
1720165500000|2024-07-05 07:45:00|13965.75|13965.75|13916.39|13916.39|13968.19|13968.19|13916.39|13916.39|0
1720165800000|2024-07-05 07:50:00|13917.36|13917.36|13909.9|13909.9|13917.36|13917.36|13900.09|13900.09|0
1720166100000|2024-07-05 07:55:00|13908.62|13908.62|13912.8|13912.8|13926.87|13926.87|13908.62|13908.62|0
1720166400000|2024-07-05 08:00:00|13911.89|13911.89|13917.13|13917.13|13919.83|13919.83|13910.15|13910.15|0
1720166700000|2024-07-05 08:05:00|13905.39|13905.39|13899.78|13899.78|13910.96|13910.96|13894.83|13894.83|0
1720167000000|2024-07-05 08:10:00|13902.7|13902.7|13926.83|13926.83|13926.83|13926.83|13899.46|13899.46|0
1720167300000|2024-07-05 08:15:00|13927.65|13927.65|13931.41|13931.41|13931.41|13931.41|13918.78|13918.78|0
1720167600000|2024-07-05 08:20:00|13927.96|13927.96|13951.04|13951.04|13951.52|13951.52|13927.05|13927.05|0
1720167900000|2024-07-05 08:25:00|13952.5|13952.5|13991.83|13991.83|13992.07|13992.07|13949.29|13949.29|0
1720168200000|2024-07-05 08:30:00|13988.91|13988.91|13987.39|13987.39|13990.61|13990.61|13982.31|13982.31|0
1720168500000|2024-07-05 08:35:00|13988.14|13988.14|14001.89|14001.89|14003.38|14003.38|13988.14|13988.14|0
1720168800000|2024-07-05 08:40:00|14000.79|14000.79|14000.16|14000.16|14000.79|14000.79|13993.48|13993.48|0
1720169100000|2024-07-05 08:45:00|14000.91|14000.91|14014.6|14014.6|14014.6|14014.6|13999.41|13999.41|0
1720169400000|2024-07-05 08:50:00|14015.32|14015.32|14026.71|14026.71|14031.91|14031.91|14015.32|14015.32|0
1720169700000|2024-07-05 08:55:00|14027.54|14027.54|14029.39|14029.39|14032.71|14032.71|14019.74|14019.74|0
1720170000000|2024-07-05 09:00:00|14030.04|14030.04|14101.37|14101.37|14139.91|14139.91|14030.04|14030.04|0
1720170300000|2024-07-05 09:05:00|14095.13|14095.13|14144.28|14144.28|14153.26|14153.26|14088.77|14088.77|0
1720170600000|2024-07-05 09:10:00|14145.74|14145.74|14134.93|14134.93|14152.26|14152.26|14120.78|14120.78|0
1720170900000|2024-07-05 09:15:00|14136.03|14136.03|14133.28|14133.28|14136.35|14136.35|14127.67|14127.67|0
1720171200000|2024-07-05 09:20:00|14132.32|14132.32|14142.78|14142.78|14146.97|14146.97|14132.32|14132.32|0
1720171500000|2024-07-05 09:25:00|14142.3|14142.3|14111.37|14111.37|14142.3|14142.3|14106.28|14106.28|0
1720171800000|2024-07-05 09:30:00|14112.33|14112.33|14085.48|14085.48|14112.33|14112.33|14081.98|14081.98|0
1720172100000|2024-07-05 09:35:00|14085.96|14085.96|14087.61|14087.61|14095.51|14095.51|14080.56|14080.56|0
1720172400000|2024-07-05 09:40:00|14088.52|14088.52|14074.55|14074.55|14092.17|14092.17|14073.58|14073.58|0
1720172700000|2024-07-05 09:45:00|14073.64|14073.64|14080.43|14080.43|14082.59|14082.59|14068.21|14068.21|0
1720173000000|2024-07-05 09:50:00|14082.59|14082.59|14068.25|14068.25|14085.32|14085.32|14064.89|14064.89|0
1720173300000|2024-07-05 09:55:00|14068.49|14068.49|14053.02|14053.02|14068.49|14068.49|14053.02|14053.02|0
1720173600000|2024-07-05 10:00:00|14055.22|14055.22|14060.59|14060.59|14060.59|14060.59|14041.17|14041.17|0
1720173900000|2024-07-05 10:05:00|14063.08|14063.08|14065.32|14065.32|14067.92|14067.92|14058.25|14058.25|0
1720174200000|2024-07-05 10:10:00|14063.66|14063.66|14060.12|14060.12|14065.91|14065.91|14060.06|14060.06|0
1720174500000|2024-07-05 10:15:00|14059.37|14059.37|14048.46|14048.46|14060.12|14060.12|14047.3|14047.3|0
1720174800000|2024-07-05 10:20:00|14051.45|14051.45|14053.72|14053.72|14055.99|14055.99|14041.63|14041.63|0
1720175100000|2024-07-05 10:25:00|14054.63|14054.63|14054.55|14054.55|14070.69|14070.69|14054.55|14054.55|0
1720175400000|2024-07-05 10:30:00|14052.9|14052.9|14039.74|14039.74|14052.9|14052.9|14039.74|14039.74|0
1720175700000|2024-07-05 10:35:00|14040.66|14040.66|14032.26|14032.26|14040.66|14040.66|14032.26|14032.26|0
1720176000000|2024-07-05 10:40:00|14033.54|14033.54|14015.46|14015.46|14034.82|14034.82|14013.27|14013.27|0
1720176300000|2024-07-05 10:45:00|14012.54|14012.54|14027.81|14027.81|14032.49|14032.49|14004.69|14004.69|0
1720176600000|2024-07-05 10:50:00|14028.73|14028.73|14017.88|14017.88|14029.55|14029.55|14009.77|14009.77|0
1720176900000|2024-07-05 10:55:00|14014.92|14014.92|14008.66|14008.66|14014.92|14014.92|14005.48|14005.48|0
1720177200000|2024-07-05 11:00:00|14007.84|14007.84|14020.94|14020.94|14025.89|14025.89|14003.54|14003.54|0
1720177500000|2024-07-05 11:05:00|14021.77|14021.77|14025.18|14025.18|14032.21|14032.21|14020.67|14020.67|0
1720177800000|2024-07-05 11:10:00|14024.43|14024.43|14008.37|14008.37|14027.16|14027.16|14007.14|14007.14|0
1720178100000|2024-07-05 11:15:00|14007.46|14007.46|14011.73|14011.73|14012.69|14012.69|14005.26|14005.26|0
1720178400000|2024-07-05 11:20:00|14012.64|14012.64|14019.45|14019.45|14020.28|14020.28|14012.28|14012.28|0
1720178700000|2024-07-05 11:25:00|14018.54|14018.54|14010.51|14010.51|14025.29|14025.29|14010.51|14010.51|0
1720179000000|2024-07-05 11:30:00|14008.31|14008.31|13981.7|13981.7|14008.31|14008.31|13981.7|13981.7|0
1720179300000|2024-07-05 11:35:00|13980.24|13980.24|13992.38|13992.38|13992.5|13992.5|13979.14|13979.14|0
1720179600000|2024-07-05 11:40:00|13990.73|13990.73|14009.56|14009.56|14009.56|14009.56|13989.77|13989.77|0
1720179900000|2024-07-05 11:45:00|14011.71|14011.71|14024.72|14024.72|14024.72|14024.72|14010.68|14010.68|0
1720180200000|2024-07-05 11:50:00|14022.9|14022.9|14023.06|14023.06|14024.26|14024.26|14020.29|14020.29|0
1720180500000|2024-07-05 11:55:00|14022.15|14022.15|14024.23|14024.23|14025.25|14025.25|14010.4|14010.4|0
1720180800000|2024-07-05 12:00:00|14025.88|14025.88|14000.01|14000.01|14027.32|14027.32|14000.01|14000.01|0
1720181100000|2024-07-05 12:05:00|13999.77|13999.77|14008.71|14008.71|14008.71|14008.71|13990.43|13990.43|0
1720181400000|2024-07-05 12:10:00|14009.62|14009.62|14001.73|14001.73|14012.2|14012.2|14001.73|14001.73|0
1720181700000|2024-07-05 12:15:00|14000.98|14000.98|14009.01|14009.01|14009.01|14009.01|13998.2|13998.2|0
1720182000000|2024-07-05 12:20:00|14007.35|14007.35|14001.39|14001.39|14007.35|14007.35|13999.94|13999.94|0
1720182300000|2024-07-05 12:25:00|14000.64|14000.64|14027.54|14027.54|14028.45|14028.45|14000.64|14000.64|0
1720182600000|2024-07-05 12:30:00|14007.93|14007.93|14034.6|14034.6|14062.04|14062.04|13980.17|13980.17|0
1720182900000|2024-07-05 12:35:00|14033.69|14033.69|14001.95|14001.95|14038.31|14038.31|14001.95|14001.95|0
1720183200000|2024-07-05 12:40:00|14006.73|14006.73|14012.37|14012.37|14016.47|14016.47|14006.73|14006.73|0
1720183500000|2024-07-05 12:45:00|14016.31|14016.31|13995.12|13995.12|14026.89|14026.89|13995.12|13995.12|0
1720183800000|2024-07-05 12:50:00|13997.32|13997.32|14020.94|14020.94|14021.66|14021.66|13997.32|13997.32|0
1720184100000|2024-07-05 12:55:00|14021.42|14021.42|14010.95|14010.95|14022.41|14022.41|14010.95|14010.95|0
1720184400000|2024-07-05 13:00:00|14010.12|14010.12|14019.65|14019.65|14020.13|14020.13|14010.12|14010.12|0
1720184700000|2024-07-05 13:05:00|14021.1|14021.1|14027.75|14027.75|14027.75|14027.75|14015.27|14015.27|0
1720185000000|2024-07-05 13:10:00|14030.37|14030.37|14054.34|14054.34|14054.34|14054.34|14030.37|14030.37|0
1720185300000|2024-07-05 13:15:00|14055.84|14055.84|14029.34|14029.34|14057.66|14057.66|14029.34|14029.34|0
1720185600000|2024-07-05 13:20:00|14027.52|14027.52|14038.31|14038.31|14039.41|14039.41|14027.52|14027.52|0
1720185900000|2024-07-05 13:25:00|14036.44|14036.44|14031.24|14031.24|14046.04|14046.04|14030.14|14030.14|0
1720186200000|2024-07-05 13:30:00|14031|14031|14018.92|14018.92|14033.28|14033.28|14006.85|14006.85|0
1720186500000|2024-07-05 13:35:00|14019.83|14019.83|14004.57|14004.57|14019.83|14019.83|13994.8|13994.8|0
1720186800000|2024-07-05 13:40:00|14005.49|14005.49|13972.93|13972.93|14014.9|14014.9|13972.93|13972.93|0
1720187100000|2024-07-05 13:45:00|13971.97|13971.97|13943.15|13943.15|13971.97|13971.97|13932.54|13932.54|0
1720187400000|2024-07-05 13:50:00|13942.32|13942.32|13948.6|13948.6|13952.85|13952.85|13930.86|13930.86|0
1720187700000|2024-07-05 13:55:00|13949.43|13949.43|13956.08|13956.08|13966.74|13966.74|13949.43|13949.43|0
1720188000000|2024-07-05 14:00:00|13954.62|13954.62|13952.35|13952.35|13964.55|13964.55|13943.18|13943.18|0
1720188300000|2024-07-05 14:05:00|13951.39|13951.39|13923.04|13923.04|13951.39|13951.39|13923.04|13923.04|0
1720188600000|2024-07-05 14:10:00|13921.58|13921.58|13908.05|13908.05|13921.58|13921.58|13898.46|13898.46|0
1720188900000|2024-07-05 14:15:00|13909.5|13909.5|13895.22|13895.22|13916.2|13916.2|13888.45|13888.45|0
1720189200000|2024-07-05 14:20:00|13895.97|13895.97|13866.62|13866.62|13895.97|13895.97|13863.37|13863.37|0
1720189500000|2024-07-05 14:25:00|13867.53|13867.53|13862.25|13862.25|13867.53|13867.53|13855.86|13855.86|0
1720189800000|2024-07-05 14:30:00|13861.5|13861.5|13885.52|13885.52|13887.07|13887.07|13859.32|13859.32|0
1720190100000|2024-07-05 14:35:00|13884.61|13884.61|13885.84|13885.84|13885.84|13885.84|13867.51|13867.51|0
1720190400000|2024-07-05 14:40:00|13886.59|13886.59|13898.98|13898.98|13899.24|13899.24|13885.84|13885.84|0
1720190700000|2024-07-05 14:45:00|13898.01|13898.01|13917.13|13917.13|13918.59|13918.59|13896.55|13896.55|0
1720191000000|2024-07-05 14:50:00|13918.87|13918.87|13919.74|13919.74|13925.31|13925.31|13918.05|13918.05|0
1720191300000|2024-07-05 14:55:00|13918.28|13918.28|13902.18|13902.18|13918.28|13918.28|13902.18|13902.18|0
1720191600000|2024-07-05 15:00:00|13908.28|13908.28|13910.48|13910.48|13913.46|13913.46|13907.59|13907.59|0
1720191900000|2024-07-05 15:05:00|13914.59|13914.59|13917.69|13917.69|13922.57|13922.57|13911.19|13911.19|0
1720192200000|2024-07-05 15:10:00|13916.78|13916.78|13941.08|13941.08|13941.83|13941.83|13909.66|13909.66|0
1720192500000|2024-07-05 15:15:00|13941.91|13941.91|13957.55|13957.55|13967.49|13967.49|13940.33|13940.33|0
1720192800000|2024-07-05 15:20:00|13958.03|13958.03|13948.31|13948.31|13961.24|13961.24|13946.65|13946.65|0
1720193100000|2024-07-05 15:25:00|13947.56|13947.56|13949.99|13949.99|13950.82|13950.82|13943.01|13943.01|0
1720422900000|2024-07-08 07:15:00|13995.64|13995.64|14004.31|14004.31|14008.09|14008.09|13995.64|13995.64|0
1720423200000|2024-07-08 07:20:00|14001.39|14001.39|14024.99|14024.99|14024.99|14024.99|14001.39|14001.39|0
1720423500000|2024-07-08 07:25:00|14025.82|14025.82|14018.55|14018.55|14033.15|14033.15|13998.79|13998.79|0
1720423800000|2024-07-08 07:30:00|14020.21|14020.21|14013.42|14013.42|14022.86|14022.86|14010.1|14010.1|0
1720424100000|2024-07-08 07:35:00|14009.05|14009.05|13993.95|13993.95|14009.05|14009.05|13983.84|13983.84|0
1720424400000|2024-07-08 07:40:00|13992.49|13992.49|13974.3|13974.3|13995.65|13995.65|13971.6|13971.6|0
1720424700000|2024-07-08 07:45:00|13976.72|13976.72|13981.41|13981.41|13985.61|13985.61|13976.72|13976.72|0
1720425000000|2024-07-08 07:50:00|13982.24|13982.24|13987.86|13987.86|13995.75|13995.75|13982.24|13982.24|0
1720425300000|2024-07-08 07:55:00|13986.9|13986.9|13998.22|13998.22|13998.22|13998.22|13984.53|13984.53|0
1720425600000|2024-07-08 08:00:00|13997.47|13997.47|13966.22|13966.22|13997.47|13997.47|13966.22|13966.22|0
1720425900000|2024-07-08 08:05:00|13965.39|13965.39|13967.54|13967.54|13967.54|13967.54|13961.36|13961.36|0
1720426200000|2024-07-08 08:10:00|13969.2|13969.2|13974.18|13974.18|13975.64|13975.64|13966.36|13966.36|0
1720426500000|2024-07-08 08:15:00|13975.64|13975.64|13956.26|13956.26|13975.64|13975.64|13955.43|13955.43|0
1720426800000|2024-07-08 08:20:00|13955.3|13955.3|13973.7|13973.7|13975.36|13975.36|13955.3|13955.3|0
1720427100000|2024-07-08 08:25:00|13974.53|13974.53|13972.5|13972.5|13974.53|13974.53|13970.65|13970.65|0
1720427400000|2024-07-08 08:30:00|13971.04|13971.04|13990.37|13990.37|13991.33|13991.33|13971.04|13971.04|0
1720427700000|2024-07-08 08:35:00|13992.19|13992.19|13983.1|13983.1|13996.37|13996.37|13983.1|13983.1|0
1720428000000|2024-07-08 08:40:00|13982.62|13982.62|13979.54|13979.54|13982.62|13982.62|13972.91|13972.91|0
1720428300000|2024-07-08 08:45:00|13982.22|13982.22|13982.26|13982.26|13992.64|13992.64|13982.22|13982.22|0
1720428600000|2024-07-08 08:50:00|13981.43|13981.43|13983.45|13983.45|13983.45|13983.45|13971.94|13971.94|0
1720428900000|2024-07-08 08:55:00|13981.63|13981.63|13973.97|13973.97|13984.89|13984.89|13973.97|13973.97|0
1720429200000|2024-07-08 09:00:00|13975.47|13975.47|13949.13|13949.13|13975.47|13975.47|13949.13|13949.13|0
1720429500000|2024-07-08 09:05:00|13949.96|13949.96|13958.8|13958.8|13961.75|13961.75|13949.96|13949.96|0
1720429800000|2024-07-08 09:10:00|13961.04|13961.04|13956.04|13956.04|13962|13962|13955.13|13955.13|0
1720430100000|2024-07-08 09:15:00|13956.95|13956.95|13971.58|13971.58|13973.49|13973.49|13956.95|13956.95|0
1720430400000|2024-07-08 09:20:00|13973.51|13973.51|13957.55|13957.55|13973.55|13973.55|13953.63|13953.63|0
1720430700000|2024-07-08 09:25:00|13956.64|13956.64|13961.06|13961.06|13974.38|13974.38|13955.73|13955.73|0
1720431000000|2024-07-08 09:30:00|13961.81|13961.81|13952.97|13952.97|13962.1|13962.1|13952.97|13952.97|0
1720431300000|2024-07-08 09:35:00|13948.09|13948.09|13933.34|13933.34|13948.09|13948.09|13931.55|13931.55|0
1720431600000|2024-07-08 09:40:00|13933.93|13933.93|13946.69|13946.69|13950.05|13950.05|13933.93|13933.93|0
1720431900000|2024-07-08 09:45:00|13948.89|13948.89|13969.55|13969.55|13972.46|13972.46|13948.89|13948.89|0
1720432200000|2024-07-08 09:50:00|13970.51|13970.51|13948.15|13948.15|13970.51|13970.51|13948.15|13948.15|0
1720432500000|2024-07-08 09:55:00|13947.23|13947.23|13949.06|13949.06|13949.22|13949.22|13937.84|13937.84|0
1720432800000|2024-07-08 10:00:00|13946.81|13946.81|13944.04|13944.04|13946.81|13946.81|13941.12|13941.12|0
1720433100000|2024-07-08 10:05:00|13945.5|13945.5|13933.27|13933.27|13945.5|13945.5|13931.7|13931.7|0
1720433400000|2024-07-08 10:10:00|13934.18|13934.18|13938.13|13938.13|13938.13|13938.13|13932.73|13932.73|0
1720433700000|2024-07-08 10:15:00|13939.04|13939.04|13934.36|13934.36|13939.04|13939.04|13934.32|13934.32|0
1720434000000|2024-07-08 10:20:00|13935.8|13935.8|13971.78|13971.78|13971.78|13971.78|13935.8|13935.8|0
1720434300000|2024-07-08 10:25:00|13974.85|13974.85|13949.06|13949.06|13976.9|13976.9|13947.48|13947.48|0
1720434600000|2024-07-08 10:30:00|13949.89|13949.89|13945.11|13945.11|13950.72|13950.72|13943.62|13943.62|0
1720434900000|2024-07-08 10:35:00|13944.15|13944.15|13939.88|13939.88|13944.15|13944.15|13936.57|13936.57|0
1720435200000|2024-07-08 10:40:00|13941.34|13941.34|13941.18|13941.18|13944.96|13944.96|13938.77|13938.77|0
1720435500000|2024-07-08 10:45:00|13941.42|13941.42|13940.67|13940.67|13942.33|13942.33|13939.76|13939.76|0
1720435800000|2024-07-08 10:50:00|13939.47|13939.47|13933.6|13933.6|13942.79|13942.79|13933.6|13933.6|0
1720436100000|2024-07-08 10:55:00|13932.77|13932.77|13947.23|13947.23|13947.23|13947.23|13932.77|13932.77|0
1720436400000|2024-07-08 11:00:00|13948.05|13948.05|13945.46|13945.46|13951.56|13951.56|13945.46|13945.46|0
1720436700000|2024-07-08 11:05:00|13947.11|13947.11|13951.89|13951.89|13954.46|13954.46|13945.42|13945.42|0
1720437000000|2024-07-08 11:10:00|13952.8|13952.8|13952.85|13952.85|13955.96|13955.96|13952.8|13952.8|0
1720437300000|2024-07-08 11:15:00|13954.51|13954.51|13950.35|13950.35|13954.51|13954.51|13950.35|13950.35|0
1720437600000|2024-07-08 11:20:00|13951.26|13951.26|13955.77|13955.77|13957.23|13957.23|13951.26|13951.26|0
1720437900000|2024-07-08 11:25:00|13956.6|13956.6|13971.45|13971.45|13974.36|13974.36|13956.6|13956.6|0
1720438200000|2024-07-08 11:30:00|13970.62|13970.62|13953.75|13953.75|13971.45|13971.45|13951.88|13951.88|0
1720438500000|2024-07-08 11:35:00|13953.27|13953.27|13957.06|13957.06|13957.06|13957.06|13953.27|13953.27|0
1720438800000|2024-07-08 11:40:00|13956.23|13956.23|13952.64|13952.64|13956.23|13956.23|13950.82|13950.82|0
1720439100000|2024-07-08 11:45:00|13952.4|13952.4|13947.9|13947.9|13953.65|13953.65|13947.9|13947.9|0
1720439400000|2024-07-08 11:50:00|13946.94|13946.94|13945.37|13945.37|13946.94|13946.94|13943.05|13943.05|0
1720439700000|2024-07-08 11:55:00|13943.71|13943.71|13948.98|13948.98|13955.55|13955.55|13937.86|13937.86|0
1720440000000|2024-07-08 12:00:00|13947.16|13947.16|13944.15|13944.15|13947.16|13947.16|13942.3|13942.3|0
1720440300000|2024-07-08 12:05:00|13944.9|13944.9|13949.05|13949.05|13949.05|13949.05|13944.9|13944.9|0
1720440600000|2024-07-08 12:10:00|13949.8|13949.8|13952.71|13952.71|13958.4|13958.4|13948.34|13948.34|0
1720440900000|2024-07-08 12:15:00|13953.62|13953.62|13953.55|13953.55|13955.28|13955.28|13950.32|13950.32|0
1720441200000|2024-07-08 12:20:00|13955.01|13955.01|13944.45|13944.45|13955.01|13955.01|13943.54|13943.54|0
1720441500000|2024-07-08 12:25:00|13942.95|13942.95|13936.31|13936.31|13944.12|13944.12|13936.31|13936.31|0
1720441800000|2024-07-08 12:30:00|13935.4|13935.4|13939.7|13939.7|13939.7|13939.7|13931.49|13931.49|0
1720442100000|2024-07-08 12:35:00|13938.87|13938.87|13958.13|13958.13|13958.13|13958.13|13938.87|13938.87|0
1720442400000|2024-07-08 12:40:00|13957.22|13957.22|13977.26|13977.26|13977.26|13977.26|13957.22|13957.22|0
1720442700000|2024-07-08 12:45:00|13976.43|13976.43|13978.73|13978.73|13978.73|13978.73|13976.43|13976.43|0
1720443000000|2024-07-08 12:50:00|13975.43|13975.43|13979.68|13979.68|13984.04|13984.04|13975.32|13975.32|0
1720443300000|2024-07-08 12:55:00|13980.51|13980.51|13985.15|13985.15|13985.15|13985.15|13979.87|13979.87|0
1720443600000|2024-07-08 13:00:00|13986.64|13986.64|13985.9|13985.9|13993.81|13993.81|13983.14|13983.14|0
1720443900000|2024-07-08 13:05:00|13986.73|13986.73|13986.14|13986.14|13986.73|13986.73|13976.97|13976.97|0
1720444200000|2024-07-08 13:10:00|13986.97|13986.97|13985.69|13985.69|13988.47|13988.47|13978.49|13978.49|0
1720444500000|2024-07-08 13:15:00|13986.44|13986.44|13990.06|13990.06|13990.06|13990.06|13983.21|13983.21|0
1720444800000|2024-07-08 13:20:00|13989.23|13989.23|13989.93|13989.93|13990.81|13990.81|13988.43|13988.43|0
1720445100000|2024-07-08 13:25:00|13989.18|13989.18|13972.13|13972.13|13989.18|13989.18|13971.17|13971.17|0
1720445400000|2024-07-08 13:30:00|13974.91|13974.91|13963.72|13963.72|13977.04|13977.04|13962.71|13962.71|0
1720445700000|2024-07-08 13:35:00|13965.38|13965.38|13960.94|13960.94|13968.86|13968.86|13958.59|13958.59|0
1720446000000|2024-07-08 13:40:00|13959.12|13959.12|13951.85|13951.85|13962.6|13962.6|13950.27|13950.27|0
1720446300000|2024-07-08 13:45:00|13954.34|13954.34|13952.36|13952.36|13961.44|13961.44|13952.36|13952.36|0
1720446600000|2024-07-08 13:50:00|13951.53|13951.53|13952.73|13952.73|13952.86|13952.86|13944.25|13944.25|0
1720446900000|2024-07-08 13:55:00|13951.76|13951.76|13954.78|13954.78|13956.24|13956.24|13948.45|13948.45|0
1720447200000|2024-07-08 14:00:00|13953.12|13953.12|13948.78|13948.78|13953.6|13953.6|13947.31|13947.31|0
1720447500000|2024-07-08 14:05:00|13947.5|13947.5|13951.64|13951.64|13951.81|13951.81|13947.5|13947.5|0
1720447800000|2024-07-08 14:10:00|13949.99|13949.99|13948.55|13948.55|13949.99|13949.99|13943.96|13943.96|0
1720448100000|2024-07-08 14:15:00|13947.05|13947.05|13946.62|13946.62|13949.37|13949.37|13945.42|13945.42|0
1720448400000|2024-07-08 14:20:00|13944.79|13944.79|13951.4|13951.4|13953|13953|13936.61|13936.61|0
1720448700000|2024-07-08 14:25:00|13954.11|13954.11|13954.83|13954.83|13962.22|13962.22|13954.11|13954.11|0
1720449000000|2024-07-08 14:30:00|13954|13954|13963.17|13963.17|13964|13964|13954|13954|0
1720449300000|2024-07-08 14:35:00|13964.13|13964.13|13957.06|13957.06|13964.13|13964.13|13957.06|13957.06|0
1720449600000|2024-07-08 14:40:00|13956.31|13956.31|13941.16|13941.16|13956.31|13956.31|13938.7|13938.7|0
1720449900000|2024-07-08 14:45:00|13940.41|13940.41|13956.77|13956.77|13958.72|13958.72|13936.31|13936.31|0
1720450200000|2024-07-08 14:50:00|13955.86|13955.86|13960.59|13960.59|13967.67|13967.67|13953.61|13953.61|0
1720450500000|2024-07-08 14:55:00|13961.42|13961.42|13959.65|13959.65|13961.42|13961.42|13955.66|13955.66|0
1720450800000|2024-07-08 15:00:00|13958.9|13958.9|13957.88|13957.88|13958.9|13958.9|13953.95|13953.95|0
1720451100000|2024-07-08 15:05:00|13956.42|13956.42|13955.58|13955.58|13960.23|13960.23|13954.47|13954.47|0
1720451400000|2024-07-08 15:10:00|13956.33|13956.33|13944.27|13944.27|13956.33|13956.33|13944.27|13944.27|0
1720451700000|2024-07-08 15:15:00|13947.72|13947.72|13944.91|13944.91|13950.09|13950.09|13936.55|13936.55|0
1720452000000|2024-07-08 15:20:00|13948.02|13948.02|13952.51|13952.51|13959.26|13959.26|13947.19|13947.19|0
1720452300000|2024-07-08 15:25:00|13951.41|13951.41|13942.43|13942.43|13951.6|13951.6|13940.16|13940.16|0
1720509300000|2024-07-09 07:15:00|13976.96|13976.96|13955.89|13955.89|13976.96|13976.96|13955.89|13955.89|0
1720509600000|2024-07-09 07:20:00|13953.97|13953.97|13956.04|13956.04|13961.87|13961.87|13949.81|13949.81|0
1720509900000|2024-07-09 07:25:00|13954.59|13954.59|13929.39|13929.39|13959.59|13959.59|13929.39|13929.39|0
1720510200000|2024-07-09 07:30:00|13928.67|13928.67|13928.69|13928.69|13928.69|13928.69|13924.02|13924.02|0
1720510500000|2024-07-09 07:35:00|13936.2|13936.2|13868.44|13868.44|13936.2|13936.2|13866.78|13866.78|0
1720510800000|2024-07-09 07:40:00|13866.98|13866.98|13875.96|13875.96|13884.5|13884.5|13865.48|13865.48|0
1720511100000|2024-07-09 07:45:00|13873.05|13873.05|13870.77|13870.77|13873.05|13873.05|13861.4|13861.4|0
1720511400000|2024-07-09 07:50:00|13869.32|13869.32|13833.23|13833.23|13870.77|13870.77|13831.77|13831.77|0
1720511700000|2024-07-09 07:55:00|13834.18|13834.18|13864.37|13864.37|13865.12|13865.12|13833.27|13833.27|0
1720512000000|2024-07-09 08:00:00|13862.13|13862.13|13853.49|13853.49|13862.13|13862.13|13849.47|13849.47|0
1720512300000|2024-07-09 08:05:00|13852.04|13852.04|13860.92|13860.92|13869.54|13869.54|13851.99|13851.99|0
1720512600000|2024-07-09 08:10:00|13859|13859|13861.96|13861.96|13862.87|13862.87|13836.62|13836.62|0
1720512900000|2024-07-09 08:15:00|13861.21|13861.21|13857.88|13857.88|13866.55|13866.55|13854.22|13854.22|0
1720513200000|2024-07-09 08:20:00|13856.43|13856.43|13884.66|13884.66|13885.57|13885.57|13853.51|13853.51|0
1720513500000|2024-07-09 08:25:00|13883.94|13883.94|13882.95|13882.95|13883.94|13883.94|13878.57|13878.57|0
1720513800000|2024-07-09 08:30:00|13884.87|13884.87|13883.97|13883.97|13891.32|13891.32|13883.97|13883.97|0
1720514100000|2024-07-09 08:35:00|13883.06|13883.06|13883.64|13883.64|13886.63|13886.63|13879.95|13879.95|0
1720514400000|2024-07-09 08:40:00|13880.91|13880.91|13882.04|13882.04|13882.04|13882.04|13874.75|13874.75|0
1720514700000|2024-07-09 08:45:00|13882.95|13882.95|13876.75|13876.75|13883.87|13883.87|13876.75|13876.75|0
1720515000000|2024-07-09 08:50:00|13878.21|13878.21|13879.35|13879.35|13879.35|13879.35|13876.7|13876.7|0
1720515300000|2024-07-09 08:55:00|13880.26|13880.26|13882.5|13882.5|13884.19|13884.19|13879.35|13879.35|0
1720515600000|2024-07-09 09:00:00|13881.67|13881.67|13881.38|13881.38|13887.5|13887.5|13878.99|13878.99|0
1720515900000|2024-07-09 09:05:00|13879.92|13879.92|13874.62|13874.62|13882.09|13882.09|13872.97|13872.97|0
1720516200000|2024-07-09 09:10:00|13873.87|13873.87|13866.65|13866.65|13873.87|13873.87|13866.65|13866.65|0
1720516500000|2024-07-09 09:15:00|13862.43|13862.43|13860.57|13860.57|13862.43|13862.43|13847.28|13847.28|0
1720516800000|2024-07-09 09:20:00|13859.11|13859.11|13870.53|13870.53|13875.43|13875.43|13859.11|13859.11|0
1720517100000|2024-07-09 09:25:00|13867.61|13867.61|13873.69|13873.69|13873.69|13873.69|13862.8|13862.8|0
1720517400000|2024-07-09 09:30:00|13873.37|13873.37|13878.15|13878.15|13878.15|13878.15|13873.37|13873.37|0
1720517700000|2024-07-09 09:35:00|13881.07|13881.07|13882.98|13882.98|13888.82|13888.82|13881.07|13881.07|0
1720518000000|2024-07-09 09:40:00|13884.8|13884.8|13878.67|13878.67|13886.26|13886.26|13878.67|13878.67|0
1720518300000|2024-07-09 09:45:00|13877.76|13877.76|13880.91|13880.91|13880.91|13880.91|13872.18|13872.18|0
1720518600000|2024-07-09 09:50:00|13881.66|13881.66|13891.36|13891.36|13891.36|13891.36|13881.66|13881.66|0
1720518900000|2024-07-09 09:55:00|13889.87|13889.87|13891.13|13891.13|13895.15|13895.15|13889.87|13889.87|0
1720519200000|2024-07-09 10:00:00|13890.22|13890.22|13887.93|13887.93|13893.14|13893.14|13886.27|13886.27|0
1720519500000|2024-07-09 10:05:00|13889.38|13889.38|13882.62|13882.62|13890.84|13890.84|13882.62|13882.62|0
1720519800000|2024-07-09 10:10:00|13882.86|13882.86|13899.04|13899.04|13899.04|13899.04|13882.86|13882.86|0
1720520100000|2024-07-09 10:15:00|13897.09|13897.09|13898.29|13898.29|13898.29|13898.29|13894.05|13894.05|0
1720520400000|2024-07-09 10:20:00|13899.12|13899.12|13899.32|13899.32|13899.32|13899.32|13897.66|13897.66|0
1720520700000|2024-07-09 10:25:00|13897.74|13897.74|13898.22|13898.22|13900.43|13900.43|13896.64|13896.64|0
1720521000000|2024-07-09 10:30:00|13902.59|13902.59|13897.99|13897.99|13902.59|13902.59|13896.6|13896.6|0
1720521300000|2024-07-09 10:35:00|13902.37|13902.37|13906.5|13906.5|13911.11|13911.11|13902.37|13902.37|0
1720521600000|2024-07-09 10:40:00|13903.93|13903.93|13877.09|13877.09|13903.93|13903.93|13877.09|13877.09|0
1720521900000|2024-07-09 10:45:00|13878.75|13878.75|13883.83|13883.83|13883.83|13883.83|13878.54|13878.54|0
1720522200000|2024-07-09 10:50:00|13879.81|13879.81|13885.08|13885.08|13885.82|13885.82|13877.44|13877.44|0
1720522500000|2024-07-09 10:55:00|13882.33|13882.33|13874.23|13874.23|13884.41|13884.41|13872.03|13872.03|0
1720522800000|2024-07-09 11:00:00|13872.77|13872.77|13876.52|13876.52|13876.52|13876.52|13865.46|13865.46|0
1720523100000|2024-07-09 11:05:00|13875.06|13875.06|13869.09|13869.09|13877.27|13877.27|13868.18|13868.18|0
1720523400000|2024-07-09 11:10:00|13871.28|13871.28|13868.82|13868.82|13871.28|13871.28|13868.82|13868.82|0
1720523700000|2024-07-09 11:15:00|13869.86|13869.86|13856.03|13856.03|13871.32|13871.32|13856.03|13856.03|0
1720524000000|2024-07-09 11:20:00|13853.55|13853.55|13836.64|13836.64|13853.55|13853.55|13830.18|13830.18|0
1720524300000|2024-07-09 11:25:00|13837.12|13837.12|13849.79|13849.79|13849.79|13849.79|13833.96|13833.96|0
1720524600000|2024-07-09 11:30:00|13849.04|13849.04|13859.98|13859.98|13861.08|13861.08|13849.04|13849.04|0
1720524900000|2024-07-09 11:35:00|13858.32|13858.32|13863.41|13863.41|13863.41|13863.41|13858.32|13858.32|0
1720525200000|2024-07-09 11:40:00|13863.65|13863.65|13856.88|13856.88|13863.65|13863.65|13853.35|13853.35|0
1720525500000|2024-07-09 11:45:00|13854.67|13854.67|13834.08|13834.08|13854.67|13854.67|13829.73|13829.73|0
1720525800000|2024-07-09 11:50:00|13833.17|13833.17|13808.76|13808.76|13833.17|13833.17|13803.98|13803.98|0
1720526100000|2024-07-09 11:55:00|13809.58|13809.58|13809.78|13809.78|13811.78|13811.78|13807.93|13807.93|0
1720526400000|2024-07-09 12:00:00|13806.86|13806.86|13782.75|13782.75|13806.86|13806.86|13782.75|13782.75|0
1720526700000|2024-07-09 12:05:00|13783.5|13783.5|13778.23|13778.23|13783.5|13783.5|13778.23|13778.23|0
1720527000000|2024-07-09 12:10:00|13779.06|13779.06|13787.73|13787.73|13788.64|13788.64|13779.06|13779.06|0
1720527300000|2024-07-09 12:15:00|13780.18|13780.18|13771.75|13771.75|13780.18|13780.18|13769.72|13769.72|0
1720527600000|2024-07-09 12:20:00|13772.72|13772.72|13777.6|13777.6|13777.6|13777.6|13770.31|13770.31|0
1720527900000|2024-07-09 12:25:00|13779.06|13779.06|13771.17|13771.17|13787.7|13787.7|13770.17|13770.17|0
1720528200000|2024-07-09 12:30:00|13769.51|13769.51|13749.59|13749.59|13769.51|13769.51|13744.82|13744.82|0
1720528500000|2024-07-09 12:35:00|13749.13|13749.13|13738.42|13738.42|13751.06|13751.06|13737.46|13737.46|0
1720528800000|2024-07-09 12:40:00|13737.59|13737.59|13706.84|13706.84|13737.59|13737.59|13706.39|13706.39|0
1720529100000|2024-07-09 12:45:00|13708.3|13708.3|13709.56|13709.56|13714.05|13714.05|13706.84|13706.84|0
1720529400000|2024-07-09 12:50:00|13710.01|13710.01|13708.07|13708.07|13714.8|13714.8|13705.08|13705.08|0
1720529700000|2024-07-09 12:55:00|13710.56|13710.56|13727.87|13727.87|13727.87|13727.87|13709.6|13709.6|0
1720530000000|2024-07-09 13:00:00|13730.11|13730.11|13753.03|13753.03|13753.03|13753.03|13729.53|13729.53|0
1720530300000|2024-07-09 13:05:00|13751.74|13751.74|13751.96|13751.96|13753.46|13753.46|13748.92|13748.92|0
1720530600000|2024-07-09 13:10:00|13752.79|13752.79|13726.68|13726.68|13753.24|13753.24|13726.68|13726.68|0
1720530900000|2024-07-09 13:15:00|13727.43|13727.43|13726.52|13726.52|13729.55|13729.55|13725.61|13725.61|0
1720531200000|2024-07-09 13:20:00|13729|13729|13719.73|13719.73|13730.82|13730.82|13718.77|13718.77|0
1720531500000|2024-07-09 13:25:00|13722.14|13722.14|13697.49|13697.49|13722.14|13722.14|13697.49|13697.49|0
1720531800000|2024-07-09 13:30:00|13696.66|13696.66|13679.1|13679.1|13699.74|13699.74|13677.64|13677.64|0
1720532100000|2024-07-09 13:35:00|13674.14|13674.14|13697.3|13697.3|13700.96|13700.96|13673.69|13673.69|0
1720532400000|2024-07-09 13:40:00|13695.85|13695.85|13686.71|13686.71|13695.85|13695.85|13684.22|13684.22|0
1720532700000|2024-07-09 13:45:00|13685.34|13685.34|13670.05|13670.05|13685.34|13685.34|13668.42|13668.42|0
1720533000000|2024-07-09 13:50:00|13669.3|13669.3|13688.72|13688.72|13688.72|13688.72|13666.05|13666.05|0
1720533300000|2024-07-09 13:55:00|13690.03|13690.03|13682.99|13682.99|13692.21|13692.21|13680.33|13680.33|0
1720533600000|2024-07-09 14:00:00|13681.07|13681.07|13666.01|13666.01|13681.07|13681.07|13658.98|13658.98|0
1720533900000|2024-07-09 14:05:00|13666.47|13666.47|13673.66|13673.66|13674.49|13674.49|13653.62|13653.62|0
1720534200000|2024-07-09 14:10:00|13672.75|13672.75|13689.46|13689.46|13690.66|13690.66|13668.18|13668.18|0
1720534500000|2024-07-09 14:15:00|13688.36|13688.36|13676.95|13676.95|13688.36|13688.36|13673.84|13673.84|0
1720534800000|2024-07-09 14:20:00|13675.99|13675.99|13657.77|13657.77|13675.99|13675.99|13657.18|13657.18|0
1720535100000|2024-07-09 14:25:00|13657.13|13657.13|13627.88|13627.88|13657.13|13657.13|13627.42|13627.42|0
1720535400000|2024-07-09 14:30:00|13626.3|13626.3|13635.46|13635.46|13635.46|13635.46|13612.32|13612.32|0
1720535700000|2024-07-09 14:35:00|13636.17|13636.17|13660.93|13660.93|13663.64|13663.64|13636.17|13636.17|0
1720536000000|2024-07-09 14:40:00|13661.89|13661.89|13662.59|13662.59|13666.58|13666.58|13653.68|13653.68|0
1720536300000|2024-07-09 14:45:00|13661.95|13661.95|13647.09|13647.09|13661.95|13661.95|13647.09|13647.09|0
1720536600000|2024-07-09 14:50:00|13645.99|13645.99|13645.15|13645.15|13645.99|13645.99|13626.9|13626.9|0
1720536900000|2024-07-09 14:55:00|13643.65|13643.65|13630.35|13630.35|13643.65|13643.65|13627.51|13627.51|0
1720537200000|2024-07-09 15:00:00|13628.89|13628.89|13621.36|13621.36|13632.58|13632.58|13621.36|13621.36|0
1720537500000|2024-07-09 15:05:00|13620.53|13620.53|13587.37|13587.37|13620.53|13620.53|13587.37|13587.37|0
1720537800000|2024-07-09 15:10:00|13585.44|13585.44|13598.08|13598.08|13599.53|13599.53|13585.44|13585.44|0
1720538100000|2024-07-09 15:15:00|13599.18|13599.18|13589.84|13589.84|13599.18|13599.18|13589.84|13589.84|0
1720538400000|2024-07-09 15:20:00|13589.09|13589.09|13581.9|13581.9|13594.47|13594.47|13580.61|13580.61|0
1720538700000|2024-07-09 15:25:00|13581.45|13581.45|13574.53|13574.53|13585.27|13585.27|13574.13|13574.13|0
1720595700000|2024-07-10 07:15:00|13428.33|13428.33|13460.13|13460.13|13461.09|13461.09|13428.33|13428.33|0
1720596000000|2024-07-10 07:20:00|13459.67|13459.67|13504.92|13504.92|13507.28|13507.28|13459.22|13459.22|0
1720596300000|2024-07-10 07:25:00|13506.74|13506.74|13479.69|13479.69|13506.74|13506.74|13478.33|13478.33|0
1720596600000|2024-07-10 07:30:00|13482.43|13482.43|13485.57|13485.57|13496.72|13496.72|13478.64|13478.64|0
1720596900000|2024-07-10 07:35:00|13483.29|13483.29|13464.07|13464.07|13483.29|13483.29|13461.26|13461.26|0
1720597200000|2024-07-10 07:40:00|13465.44|13465.44|13461.91|13461.91|13471.12|13471.12|13461.91|13461.91|0
1720597500000|2024-07-10 07:45:00|13461.16|13461.16|13473.25|13473.25|13490|13490|13461.16|13461.16|0
1720597800000|2024-07-10 07:50:00|13474.42|13474.42|13461.34|13461.34|13474.88|13474.88|13460.37|13460.37|0
1720598100000|2024-07-10 07:55:00|13461.79|13461.79|13462.98|13462.98|13466.18|13466.18|13456.81|13456.81|0
1720598400000|2024-07-10 08:00:00|13463.22|13463.22|13513.57|13513.57|13514.79|13514.79|13462.98|13462.98|0
1720598700000|2024-07-10 08:05:00|13511.37|13511.37|13527.31|13527.31|13531.46|13531.46|13509.78|13509.78|0
1720599000000|2024-07-10 08:10:00|13529.69|13529.69|13515.47|13515.47|13529.69|13529.69|13512.22|13512.22|0
1720599300000|2024-07-10 08:15:00|13516.57|13516.57|13512.75|13512.75|13519.62|13519.62|13511.53|13511.53|0
1720599600000|2024-07-10 08:20:00|13511.25|13511.25|13482.27|13482.27|13511.25|13511.25|13460.63|13460.63|0
1720599900000|2024-07-10 08:25:00|13483.73|13483.73|13495.33|13495.33|13499.19|13499.19|13483.59|13483.59|0
1720600200000|2024-07-10 08:30:00|13495.57|13495.57|13475.38|13475.38|13497.93|13497.93|13475.38|13475.38|0
1720600500000|2024-07-10 08:35:00|13475.83|13475.83|13472.26|13472.26|13481.14|13481.14|13469.96|13469.96|0
1720600800000|2024-07-10 08:40:00|13471.16|13471.16|13463.52|13463.52|13473.09|13473.09|13463.52|13463.52|0
1720601100000|2024-07-10 08:45:00|13464.43|13464.43|13444.92|13444.92|13464.43|13464.43|13444.54|13444.54|0
1720601400000|2024-07-10 08:50:00|13446.58|13446.58|13438.38|13438.38|13448.08|13448.08|13438.38|13438.38|0
1720601700000|2024-07-10 08:55:00|13439.13|13439.13|13451.69|13451.69|13453.27|13453.27|13438.96|13438.96|0
1720602000000|2024-07-10 09:00:00|13452.33|13452.33|13469.41|13469.41|13472.06|13472.06|13451.59|13451.59|0
1720602300000|2024-07-10 09:05:00|13473.79|13473.79|13482.95|13482.95|13483.57|13483.57|13473.33|13473.33|0
1720602600000|2024-07-10 09:10:00|13483.91|13483.91|13496.45|13496.45|13498.79|13498.79|13483.91|13483.91|0
1720602900000|2024-07-10 09:15:00|13494.87|13494.87|13508.66|13508.66|13515.84|13515.84|13491.3|13491.3|0
1720603200000|2024-07-10 09:20:00|13510.12|13510.12|13541.53|13541.53|13542.39|13542.39|13510.12|13510.12|0
1720603500000|2024-07-10 09:25:00|13542.63|13542.63|13549.02|13549.02|13552.5|13552.5|13542.63|13542.63|0
1720603800000|2024-07-10 09:30:00|13547.18|13547.18|13577.08|13577.08|13577.08|13577.08|13546.27|13546.27|0
1720604100000|2024-07-10 09:35:00|13575.62|13575.62|13606.24|13606.24|13611.2|13611.2|13574.8|13574.8|0
1720604400000|2024-07-10 09:40:00|13605.28|13605.28|13600.34|13600.34|13605.28|13605.28|13600.15|13600.15|0
1720604700000|2024-07-10 09:45:00|13597.13|13597.13|13567.18|13567.18|13598.09|13598.09|13567.18|13567.18|0
1720605000000|2024-07-10 09:50:00|13565.74|13565.74|13585.36|13585.36|13585.36|13585.36|13557.21|13557.21|0
1720605300000|2024-07-10 09:55:00|13584.4|13584.4|13591.42|13591.42|13595.54|13595.54|13584.4|13584.4|0
1720605600000|2024-07-10 10:00:00|13590.94|13590.94|13615.68|13615.68|13615.68|13615.68|13589.53|13589.53|0
1720605900000|2024-07-10 10:05:00|13614.93|13614.93|13617.94|13617.94|13618.35|13618.35|13612.74|13612.74|0
1720606200000|2024-07-10 10:10:00|13615.45|13615.45|13609.89|13609.89|13615.45|13615.45|13608.93|13608.93|0
1720606500000|2024-07-10 10:15:00|13613.06|13613.06|13617.61|13617.61|13617.91|13617.91|13613.06|13613.06|0
1720606800000|2024-07-10 10:20:00|13618.57|13618.57|13620.29|13620.29|13620.29|13620.29|13615.69|13615.69|0
1720607100000|2024-07-10 10:25:00|13619.46|13619.46|13613.3|13613.3|13623.04|13623.04|13611.29|13611.29|0
1720607400000|2024-07-10 10:30:00|13611.8|13611.8|13591.57|13591.57|13616.86|13616.86|13590.73|13590.73|0
1720607700000|2024-07-10 10:35:00|13590.61|13590.61|13557.51|13557.51|13592.86|13592.86|13557.51|13557.51|0
1720608000000|2024-07-10 10:40:00|13555.69|13555.69|13570.26|13570.26|13587.72|13587.72|13555.69|13555.69|0
1720608300000|2024-07-10 10:45:00|13571.09|13571.09|13565.8|13565.8|13571.94|13571.94|13561.48|13561.48|0
1720608600000|2024-07-10 10:50:00|13565.32|13565.32|13572.83|13572.83|13584.17|13584.17|13562.56|13562.56|0
1720608900000|2024-07-10 10:55:00|13570.83|13570.83|13586.93|13586.93|13586.93|13586.93|13567.17|13567.17|0
1720609200000|2024-07-10 11:00:00|13584.73|13584.73|13575.64|13575.64|13584.73|13584.73|13575.64|13575.64|0
1720609500000|2024-07-10 11:05:00|13577.56|13577.56|13599.19|13599.19|13599.19|13599.19|13576.1|13576.1|0
1720609800000|2024-07-10 11:10:00|13598.71|13598.71|13572.59|13572.59|13598.71|13598.71|13569.97|13569.97|0
1720610100000|2024-07-10 11:15:00|13574.05|13574.05|13581.25|13581.25|13582.39|13582.39|13574.05|13574.05|0
1720610400000|2024-07-10 11:20:00|13581.01|13581.01|13581.85|13581.85|13581.85|13581.85|13576.02|13576.02|0
1720610700000|2024-07-10 11:25:00|13580.67|13580.67|13571.7|13571.7|13581.23|13581.23|13571.24|13571.24|0
1720611000000|2024-07-10 11:30:00|13570.95|13570.95|13582.71|13582.71|13582.71|13582.71|13569.58|13569.58|0
1720611300000|2024-07-10 11:35:00|13584.05|13584.05|13554.56|13554.56|13588.66|13588.66|13554.56|13554.56|0
1720611600000|2024-07-10 11:40:00|13554.11|13554.11|13558.05|13558.05|13558.05|13558.05|13548.63|13548.63|0
1720611900000|2024-07-10 11:45:00|13555.85|13555.85|13570.47|13570.47|13570.47|13570.47|13554.03|13554.03|0
1720612200000|2024-07-10 11:50:00|13572.96|13572.96|13580.61|13580.61|13580.7|13580.7|13569.19|13569.19|0
1720612500000|2024-07-10 11:55:00|13582.43|13582.43|13576.58|13576.58|13582.67|13582.67|13564.45|13564.45|0
1720612800000|2024-07-10 12:00:00|13577.33|13577.33|13599.9|13599.9|13607.24|13607.24|13575.97|13575.97|0
1720613100000|2024-07-10 12:05:00|13598.69|13598.69|13601.52|13601.52|13601.52|13601.52|13597.03|13597.03|0
1720613400000|2024-07-10 12:10:00|13599.32|13599.32|13589.1|13589.1|13599.32|13599.32|13589.1|13589.1|0
1720613700000|2024-07-10 12:15:00|13587.36|13587.36|13593.97|13593.97|13595.34|13595.34|13586.9|13586.9|0
1720614000000|2024-07-10 12:20:00|13593.52|13593.52|13587.82|13587.82|13593.52|13593.52|13587.82|13587.82|0
1720614300000|2024-07-10 12:25:00|13589.27|13589.27|13591.09|13591.09|13591.09|13591.09|13582.64|13582.64|0
1720614600000|2024-07-10 12:30:00|13593.29|13593.29|13607.05|13607.05|13612.48|13612.48|13592.19|13592.19|0
1720614900000|2024-07-10 12:35:00|13604.8|13604.8|13609.14|13609.14|13610.1|13610.1|13604.8|13604.8|0
1720615200000|2024-07-10 12:40:00|13608.31|13608.31|13615.35|13615.35|13615.43|13615.43|13608.31|13608.31|0
1720615500000|2024-07-10 12:45:00|13614.52|13614.52|13586.12|13586.12|13614.52|13614.52|13586.12|13586.12|0
1720615800000|2024-07-10 12:50:00|13585.37|13585.37|13565.71|13565.71|13585.37|13585.37|13564.75|13564.75|0
1720616100000|2024-07-10 12:55:00|13566.16|13566.16|13554.25|13554.25|13566.16|13566.16|13552.78|13552.78|0
1720616400000|2024-07-10 13:00:00|13556.45|13556.45|13565.06|13565.06|13565.06|13565.06|13554.21|13554.21|0
1720616700000|2024-07-10 13:05:00|13563.7|13563.7|13541.82|13541.82|13563.7|13563.7|13541.82|13541.82|0
1720617000000|2024-07-10 13:10:00|13539.9|13539.9|13543.03|13543.03|13543.3|13543.3|13539.9|13539.9|0
1720617300000|2024-07-10 13:15:00|13543.95|13543.95|13535.14|13535.14|13547.49|13547.49|13535.14|13535.14|0
1720617600000|2024-07-10 13:20:00|13535.6|13535.6|13541.52|13541.52|13543.02|13543.02|13535.6|13535.6|0
1720617900000|2024-07-10 13:25:00|13541.07|13541.07|13524.88|13524.88|13541.07|13541.07|13524.18|13524.18|0
1720618200000|2024-07-10 13:30:00|13524.06|13524.06|13519.71|13519.71|13530.7|13530.7|13515.81|13515.81|0
1720618500000|2024-07-10 13:35:00|13521.36|13521.36|13493.86|13493.86|13521.36|13521.36|13491.62|13491.62|0
1720618800000|2024-07-10 13:40:00|13491.83|13491.83|13496.56|13496.56|13500.92|13500.92|13490.5|13490.5|0
1720619100000|2024-07-10 13:45:00|13497.47|13497.47|13514|13514|13514|13514|13495.65|13495.65|0
1720619400000|2024-07-10 13:50:00|13514.83|13514.83|13532.02|13532.02|13532.02|13532.02|13514.83|13514.83|0
1720619700000|2024-07-10 13:55:00|13531.11|13531.11|13541.15|13541.15|13543.03|13543.03|13531.11|13531.11|0
1720620000000|2024-07-10 14:00:00|13540.41|13540.41|13586.69|13586.69|13587.33|13587.33|13540.41|13540.41|0
1720620300000|2024-07-10 14:05:00|13587.44|13587.44|13596.88|13596.88|13600.29|13600.29|13584.2|13584.2|0
1720620600000|2024-07-10 14:10:00|13596.05|13596.05|13600.95|13600.95|13601.41|13601.41|13596.05|13596.05|0
1720620900000|2024-07-10 14:15:00|13599.03|13599.03|13591.18|13591.18|13599.03|13599.03|13586.39|13586.39|0
1720621200000|2024-07-10 14:20:00|13589.72|13589.72|13602.86|13602.86|13602.86|13602.86|13589.72|13589.72|0
1720621500000|2024-07-10 14:25:00|13604.51|13604.51|13612.99|13612.99|13612.99|13612.99|13604.51|13604.51|0
1720621800000|2024-07-10 14:30:00|13613.74|13613.74|13640.64|13640.64|13640.88|13640.88|13611.55|13611.55|0
1720622100000|2024-07-10 14:35:00|13642.89|13642.89|13608.25|13608.25|13644.55|13644.55|13608.25|13608.25|0
1720622400000|2024-07-10 14:40:00|13606.6|13606.6|13612.4|13612.4|13614.25|13614.25|13606.6|13606.6|0
1720622700000|2024-07-10 14:45:00|13612.86|13612.86|13610.27|13610.27|13613.77|13613.77|13610.27|13610.27|0
1720623000000|2024-07-10 14:50:00|13608.81|13608.81|13606.37|13606.37|13613.21|13613.21|13601.31|13601.31|0
1720623300000|2024-07-10 14:55:00|13609.74|13609.74|13613.77|13613.77|13621.82|13621.82|13609.74|13609.74|0
1720623600000|2024-07-10 15:00:00|13613.02|13613.02|13619.8|13619.8|13620.76|13620.76|13613.02|13613.02|0
1720623900000|2024-07-10 15:05:00|13618.84|13618.84|13618.86|13618.86|13627.48|13627.48|13617.34|13617.34|0
1720624200000|2024-07-10 15:10:00|13619.61|13619.61|13616.79|13616.79|13622.52|13622.52|13611.03|13611.03|0
1720624500000|2024-07-10 15:15:00|13617.43|13617.43|13610.8|13610.8|13618.35|13618.35|13607.9|13607.9|0
1720624800000|2024-07-10 15:20:00|13611.9|13611.9|13623.67|13623.67|13625.04|13625.04|13609.34|13609.34|0
1720625100000|2024-07-10 15:25:00|13624.13|13624.13|13621.04|13621.04|13626.88|13626.88|13620.9|13620.9|0
1720682100000|2024-07-11 07:15:00|13587.54|13587.54|13549.52|13549.52|13587.54|13587.54|13549.52|13549.52|0
1720682400000|2024-07-11 07:20:00|13544.03|13544.03|13565.23|13565.23|13578.03|13578.03|13544.03|13544.03|0
1720682700000|2024-07-11 07:25:00|13561.75|13561.75|13556.44|13556.44|13561.75|13561.75|13551.87|13551.87|0
1720683000000|2024-07-11 07:30:00|13557.27|13557.27|13600.39|13600.39|13600.39|13600.39|13557.27|13557.27|0
1720683300000|2024-07-11 07:35:00|13601.85|13601.85|13602.13|13602.13|13615.3|13615.3|13600.67|13600.67|0
1720683600000|2024-07-11 07:40:00|13604.7|13604.7|13612.62|13612.62|13614.92|13614.92|13604.7|13604.7|0
1720683900000|2024-07-11 07:45:00|13613.58|13613.58|13623.57|13623.57|13627.55|13627.55|13605.88|13605.88|0
1720684200000|2024-07-11 07:50:00|13619.01|13619.01|13606.57|13606.57|13619.25|13619.25|13604.62|13604.62|0
1720684500000|2024-07-11 07:55:00|13607.94|13607.94|13594.77|13594.77|13607.94|13607.94|13592.85|13592.85|0
1720684800000|2024-07-11 08:00:00|13595.87|13595.87|13610.68|13610.68|13610.68|13610.68|13595.63|13595.63|0
1720685100000|2024-07-11 08:05:00|13611.64|13611.64|13626.48|13626.48|13631.26|13631.26|13611.64|13611.64|0
1720685400000|2024-07-11 08:10:00|13626.94|13626.94|13617.72|13617.72|13629.05|13629.05|13614.52|13614.52|0
1720685700000|2024-07-11 08:15:00|13618.68|13618.68|13619.66|13619.66|13621.17|13621.17|13615.13|13615.13|0
1720686000000|2024-07-11 08:20:00|13620.38|13620.38|13611.04|13611.04|13625.58|13625.58|13607.72|13607.72|0
1720686300000|2024-07-11 08:25:00|13610.29|13610.29|13621.3|13621.3|13622.13|13622.13|13610.29|13610.29|0
1720686600000|2024-07-11 08:30:00|13624.21|13624.21|13614.11|13614.11|13624.21|13624.21|13613.19|13613.19|0
1720686900000|2024-07-11 08:35:00|13612.61|13612.61|13607.67|13607.67|13612.85|13612.85|13607.67|13607.67|0
1720687200000|2024-07-11 08:40:00|13608.5|13608.5|13601.94|13601.94|13608.5|13608.5|13601.94|13601.94|0
1720687500000|2024-07-11 08:45:00|13604.77|13604.77|13619.05|13619.05|13621.59|13621.59|13604.77|13604.77|0
1720687800000|2024-07-11 08:50:00|13618.6|13618.6|13624.47|13624.47|13627.6|13627.6|13618.6|13618.6|0
1720688100000|2024-07-11 08:55:00|13622.81|13622.81|13609.2|13609.2|13622.81|13622.81|13602.88|13602.88|0
1720688400000|2024-07-11 09:00:00|13608.37|13608.37|13594.47|13594.47|13610.03|13610.03|13587.05|13587.05|0
1720688700000|2024-07-11 09:05:00|13595.38|13595.38|13591.22|13591.22|13596.95|13596.95|13591.22|13591.22|0
1720689000000|2024-07-11 09:10:00|13590.76|13590.76|13602.64|13602.64|13602.64|13602.64|13586.21|13586.21|0
1720689300000|2024-07-11 09:15:00|13599.97|13599.97|13594.24|13594.24|13599.97|13599.97|13594.24|13594.24|0
1720689600000|2024-07-11 09:20:00|13595.74|13595.74|13597.08|13597.08|13597.8|13597.8|13594.99|13594.99|0
1720689900000|2024-07-11 09:25:00|13596.6|13596.6|13584.76|13584.76|13601.76|13601.76|13584.76|13584.76|0
1720690200000|2024-07-11 09:30:00|13586.96|13586.96|13592.04|13592.04|13592.95|13592.95|13580.75|13580.75|0
1720690500000|2024-07-11 09:35:00|13589.93|13589.93|13586.9|13586.9|13589.93|13589.93|13586.9|13586.9|0
1720690800000|2024-07-11 09:40:00|13587.04|13587.04|13589.58|13589.58|13592.61|13592.61|13587.04|13587.04|0
1720691100000|2024-07-11 09:45:00|13590.41|13590.41|13597.16|13597.16|13597.9|13597.9|13588.95|13588.95|0
1720691400000|2024-07-11 09:50:00|13595.7|13595.7|13586.54|13586.54|13595.7|13595.7|13583.82|13583.82|0
1720691700000|2024-07-11 09:55:00|13585.08|13585.08|13596.67|13596.67|13596.67|13596.67|13585.08|13585.08|0
1720692000000|2024-07-11 10:00:00|13598.16|13598.16|13604.82|13604.82|13609.31|13609.31|13596.33|13596.33|0
1720692300000|2024-07-11 10:05:00|13603.08|13603.08|13600.59|13600.59|13605.28|13605.28|13598.47|13598.47|0
1720692600000|2024-07-11 10:10:00|13601.04|13601.04|13605.61|13605.61|13605.61|13605.61|13600.11|13600.11|0
1720692900000|2024-07-11 10:15:00|13605.85|13605.85|13610.88|13610.88|13612.33|13612.33|13604.4|13604.4|0
1720693200000|2024-07-11 10:20:00|13611.33|13611.33|13625.74|13625.74|13625.74|13625.74|13607.68|13607.68|0
1720693500000|2024-07-11 10:25:00|13627.11|13627.11|13624.35|13624.35|13627.82|13627.82|13624.35|13624.35|0
1720693800000|2024-07-11 10:30:00|13622.43|13622.43|13606.73|13606.73|13622.43|13622.43|13606.73|13606.73|0
1720694100000|2024-07-11 10:35:00|13606.28|13606.28|13623.17|13623.17|13623.17|13623.17|13597.5|13597.5|0
1720694400000|2024-07-11 10:40:00|13624.99|13624.99|13640.72|13640.72|13642.18|13642.18|13622.58|13622.58|0
1720694700000|2024-07-11 10:45:00|13638.23|13638.23|13643.84|13643.84|13645.16|13645.16|13638.23|13638.23|0
1720695000000|2024-07-11 10:50:00|13644.56|13644.56|13646.13|13646.13|13646.13|13646.13|13644.32|13644.32|0
1720695300000|2024-07-11 10:55:00|13643.94|13643.94|13649.52|13649.52|13649.52|13649.52|13640.65|13640.65|0
1720695600000|2024-07-11 11:00:00|13652.13|13652.13|13659.5|13659.5|13659.5|13659.5|13652.13|13652.13|0
1720695900000|2024-07-11 11:05:00|13658.01|13658.01|13653.51|13653.51|13658.01|13658.01|13653.51|13653.51|0
1720696200000|2024-07-11 11:10:00|13652.76|13652.76|13645.24|13645.24|13652.76|13652.76|13645.24|13645.24|0
1720696500000|2024-07-11 11:15:00|13643.78|13643.78|13627.16|13627.16|13644.23|13644.23|13627.16|13627.16|0
1720696800000|2024-07-11 11:20:00|13625.24|13625.24|13617.65|13617.65|13625.24|13625.24|13616.39|13616.39|0
1720697100000|2024-07-11 11:25:00|13616.9|13616.9|13629.78|13629.78|13629.78|13629.78|13613.22|13613.22|0
1720697400000|2024-07-11 11:30:00|13630.69|13630.69|13627.24|13627.24|13630.69|13630.69|13620.62|13620.62|0
1720697700000|2024-07-11 11:35:00|13631.66|13631.66|13634.21|13634.21|13637.93|13637.93|13631.66|13631.66|0
1720698000000|2024-07-11 11:40:00|13632.75|13632.75|13602.96|13602.96|13632.75|13632.75|13602.05|13602.05|0
1720698300000|2024-07-11 11:45:00|13603.44|13603.44|13602.52|13602.52|13603.44|13603.44|13598.97|13598.97|0
1720698600000|2024-07-11 11:50:00|13603.35|13603.35|13599.74|13599.74|13607.23|13607.23|13598.78|13598.78|0
1720698900000|2024-07-11 11:55:00|13600.22|13600.22|13602.08|13602.08|13610.97|13610.97|13600.22|13600.22|0
1720699200000|2024-07-11 12:00:00|13600.62|13600.62|13610.09|13610.09|13610.09|13610.09|13598.61|13598.61|0
1720699500000|2024-07-11 12:05:00|13609.63|13609.63|13607.53|13607.53|13609.63|13609.63|13607.53|13607.53|0
1720699800000|2024-07-11 12:10:00|13606.78|13606.78|13605.18|13605.18|13607.53|13607.53|13602.02|13602.02|0
1720700100000|2024-07-11 12:15:00|13603.6|13603.6|13596.88|13596.88|13603.6|13603.6|13596.88|13596.88|0
1720700400000|2024-07-11 12:20:00|13598.34|13598.34|13604.98|13604.98|13607.95|13607.95|13598.34|13598.34|0
1720700700000|2024-07-11 12:25:00|13604.52|13604.52|13627.29|13627.29|13630.29|13630.29|13603.58|13603.58|0
1720701000000|2024-07-11 12:30:00|13629.54|13629.54|13746.51|13746.51|13751.47|13751.47|13629.54|13629.54|0
1720701300000|2024-07-11 12:35:00|13746.06|13746.06|13754.16|13754.16|13757.13|13757.13|13726.17|13726.17|0
1720701600000|2024-07-11 12:40:00|13754.02|13754.02|13694.83|13694.83|13754.42|13754.42|13694.83|13694.83|0
1720701900000|2024-07-11 12:45:00|13687.9|13687.9|13691.01|13691.01|13691.01|13691.01|13682.16|13682.16|0
1720702200000|2024-07-11 12:50:00|13691.76|13691.76|13658.98|13658.98|13691.76|13691.76|13653.78|13653.78|0
1720702500000|2024-07-11 12:55:00|13656.86|13656.86|13661.85|13661.85|13668.26|13668.26|13654.3|13654.3|0
1720702800000|2024-07-11 13:00:00|13658.77|13658.77|13663.18|13663.18|13670.77|13670.77|13658.77|13658.77|0
1720703100000|2024-07-11 13:05:00|13665|13665|13686.36|13686.36|13686.36|13686.36|13665|13665|0
1720703400000|2024-07-11 13:10:00|13687|13687|13692.58|13692.58|13699.8|13699.8|13687|13687|0
1720703700000|2024-07-11 13:15:00|13691.62|13691.62|13704.22|13704.22|13708.62|13708.62|13688.19|13688.19|0
1720704000000|2024-07-11 13:20:00|13703.77|13703.77|13705.23|13705.23|13708.48|13708.48|13702.07|13702.07|0
1720704300000|2024-07-11 13:25:00|13706.33|13706.33|13712.96|13712.96|13713.41|13713.41|13700.3|13700.3|0
1720704600000|2024-07-11 13:30:00|13714.78|13714.78|13745.83|13745.83|13753.47|13753.47|13714.78|13714.78|0
1720704900000|2024-07-11 13:35:00|13746.29|13746.29|13767.25|13767.25|13768.21|13768.21|13737.84|13737.84|0
1720705200000|2024-07-11 13:40:00|13770.6|13770.6|13804.09|13804.09|13804.09|13804.09|13768.42|13768.42|0
1720705500000|2024-07-11 13:45:00|13803.63|13803.63|13800.27|13800.27|13813.89|13813.89|13799.31|13799.31|0
1720705800000|2024-07-11 13:50:00|13799.17|13799.17|13797.01|13797.01|13805.71|13805.71|13793.32|13793.32|0
1720706100000|2024-07-11 13:55:00|13795.65|13795.65|13784.67|13784.67|13798.51|13798.51|13780.12|13780.12|0
1720706400000|2024-07-11 14:00:00|13782.56|13782.56|13842.17|13842.17|13842.17|13842.17|13782.56|13782.56|0
1720706700000|2024-07-11 14:05:00|13843.13|13843.13|13876.19|13876.19|13876.97|13876.97|13843.13|13843.13|0
1720707000000|2024-07-11 14:10:00|13875.09|13875.09|13874.5|13874.5|13885.61|13885.61|13867.27|13867.27|0
1720707300000|2024-07-11 14:15:00|13875.86|13875.86|13869.97|13869.97|13878.22|13878.22|13862.35|13862.35|0
1720707600000|2024-07-11 14:20:00|13869.06|13869.06|13841.04|13841.04|13870.16|13870.16|13841.04|13841.04|0
1720707900000|2024-07-11 14:25:00|13841.79|13841.79|13892.7|13892.7|13892.7|13892.7|13840|13840|0
1720708200000|2024-07-11 14:30:00|13894.16|13894.16|13906.46|13906.46|13922.61|13922.61|13894.16|13894.16|0
1720708500000|2024-07-11 14:35:00|13905|13905|13906.04|13906.04|13906.52|13906.52|13894.35|13894.35|0
1720708800000|2024-07-11 14:40:00|13904.58|13904.58|13907.74|13907.74|13913.62|13913.62|13904.58|13904.58|0
1720709100000|2024-07-11 14:45:00|13907.29|13907.29|13896.17|13896.17|13909.86|13909.86|13896.17|13896.17|0
1720709400000|2024-07-11 14:50:00|13897.63|13897.63|13868.53|13868.53|13898.09|13898.09|13867.57|13867.57|0
1720709700000|2024-07-11 14:55:00|13869.99|13869.99|13888.07|13888.07|13888.33|13888.33|13869.24|13869.24|0
1720710000000|2024-07-11 15:00:00|13889.43|13889.43|13875.03|13875.03|13891.04|13891.04|13868.85|13868.85|0
1720710300000|2024-07-11 15:05:00|13875.86|13875.86|13913.84|13913.84|13916.47|13916.47|13874.65|13874.65|0
1720710600000|2024-07-11 15:10:00|13914.66|13914.66|13906.68|13906.68|13922.04|13922.04|13905.72|13905.72|0
1720710900000|2024-07-11 15:15:00|13905.02|13905.02|13910.27|13910.27|13911.93|13911.93|13900.51|13900.51|0
1720711200000|2024-07-11 15:20:00|13910.91|13910.91|13897.31|13897.31|13920.53|13920.53|13897.07|13897.07|0
1720711500000|2024-07-11 15:25:00|13896.56|13896.56|13921.48|13921.48|13924.96|13924.96|13896.56|13896.56|0
1720768500000|2024-07-12 07:15:00|13975|13975|13961|13961|13977.8|13977.8|13961|13961|0
1720768800000|2024-07-12 07:20:00|13963.92|13963.92|13981.14|13981.14|13982.24|13982.24|13963.92|13963.92|0
1720769100000|2024-07-12 07:25:00|13980.18|13980.18|13969.52|13969.52|13987.93|13987.93|13964.49|13964.49|0
1720769400000|2024-07-12 07:30:00|13968.42|13968.42|13974.17|13974.17|13983.32|13983.32|13968.42|13968.42|0
1720769700000|2024-07-12 07:35:00|13975.63|13975.63|13952.62|13952.62|13975.63|13975.63|13952.62|13952.62|0
1720770000000|2024-07-12 07:40:00|13948.25|13948.25|13913.38|13913.38|13951.16|13951.16|13911.92|13911.92|0
1720770300000|2024-07-12 07:45:00|13911.92|13911.92|13893.69|13893.69|13916.54|13916.54|13885.29|13885.29|0
1720770600000|2024-07-12 07:50:00|13898.29|13898.29|13907.4|13907.4|13907.4|13907.4|13898.29|13898.29|0
1720770900000|2024-07-12 07:55:00|13905.12|13905.12|13919.25|13919.25|13919.25|13919.25|13905.12|13905.12|0
1720771200000|2024-07-12 08:00:00|13920.08|13920.08|13923.3|13923.3|13928.24|13928.24|13920.08|13920.08|0
1720771500000|2024-07-12 08:05:00|13922.55|13922.55|13914.77|13914.77|13922.55|13922.55|13913.94|13913.94|0
1720771800000|2024-07-12 08:10:00|13913.4|13913.4|13916.22|13916.22|13918.17|13918.17|13912.06|13912.06|0
1720772100000|2024-07-12 08:15:00|13915.02|13915.02|13933.31|13933.31|13933.31|13933.31|13914.19|13914.19|0
1720772400000|2024-07-12 08:20:00|13939.64|13939.64|13961.47|13961.47|13965.84|13965.84|13939.64|13939.64|0
1720772700000|2024-07-12 08:25:00|13960.51|13960.51|13957.7|13957.7|13962.11|13962.11|13957.7|13957.7|0
1720773000000|2024-07-12 08:30:00|13956.74|13956.74|13954.43|13954.43|13956.74|13956.74|13953.74|13953.74|0
1720773300000|2024-07-12 08:35:00|13958.84|13958.84|13953.11|13953.11|13972.7|13972.7|13953.11|13953.11|0
1720773600000|2024-07-12 08:40:00|13951.65|13951.65|13948.38|13948.38|13951.65|13951.65|13942.46|13942.46|0
1720773900000|2024-07-12 08:45:00|13947.28|13947.28|13953.28|13953.28|13953.28|13953.28|13947.28|13947.28|0
1720774200000|2024-07-12 08:50:00|13954.11|13954.11|13963.82|13963.82|13963.82|13963.82|13954.11|13954.11|0
1720774500000|2024-07-12 08:55:00|13961.28|13961.28|13953.81|13953.81|13961.28|13961.28|13953.81|13953.81|0
1720774800000|2024-07-12 09:00:00|13945.11|13945.11|13935.15|13935.15|13945.57|13945.57|13930.3|13930.3|0
1720775100000|2024-07-12 09:05:00|13935.98|13935.98|13944.22|13944.22|13946.17|13946.17|13935.98|13935.98|0
1720775400000|2024-07-12 09:10:00|13942.76|13942.76|13941.39|13941.39|13942.76|13942.76|13940.56|13940.56|0
1720775700000|2024-07-12 09:15:00|13943.66|13943.66|13942.94|13942.94|13943.66|13943.66|13942.94|13942.94|0
1720776000000|2024-07-12 09:20:00|13942.03|13942.03|13926.47|13926.47|13942.03|13942.03|13926.47|13926.47|0
1720776300000|2024-07-12 09:25:00|13925.65|13925.65|13915.33|13915.33|13925.65|13925.65|13915.33|13915.33|0
1720776600000|2024-07-12 09:30:00|13915.57|13915.57|13910.56|13910.56|13915.93|13915.93|13910.56|13910.56|0
1720776900000|2024-07-12 09:35:00|13910.1|13910.1|13906.94|13906.94|13911.92|13911.92|13906.36|13906.36|0
1720777200000|2024-07-12 09:40:00|13908.6|13908.6|13928.89|13928.89|13928.89|13928.89|13908.6|13908.6|0
1720777500000|2024-07-12 09:45:00|13930.55|13930.55|13930.46|13930.46|13932.38|13932.38|13929|13929|0
1720777800000|2024-07-12 09:50:00|13931.1|13931.1|13935.9|13935.9|13935.9|13935.9|13931.1|13931.1|0
1720778100000|2024-07-12 09:55:00|13936.73|13936.73|13934.61|13934.61|13936.73|13936.73|13932.33|13932.33|0
1720778400000|2024-07-12 10:00:00|13933.86|13933.86|13934.03|13934.03|13934.86|13934.86|13933.4|13933.4|0
1720778700000|2024-07-12 10:05:00|13931.75|13931.75|13920.94|13920.94|13931.75|13931.75|13920.94|13920.94|0
1720779000000|2024-07-12 10:10:00|13919.84|13919.84|13919.36|13919.36|13919.84|13919.84|13919.01|13919.01|0
1720779300000|2024-07-12 10:15:00|13920.73|13920.73|13924.42|13924.42|13925.07|13925.07|13918.72|13918.72|0
1720779600000|2024-07-12 10:20:00|13926.08|13926.08|13923.27|13923.27|13926.08|13926.08|13921.42|13921.42|0
1720779900000|2024-07-12 10:25:00|13923.73|13923.73|13915.28|13915.28|13923.73|13923.73|13914.53|13914.53|0
1720780200000|2024-07-12 10:30:00|13913.82|13913.82|13915.73|13915.73|13915.73|13915.73|13907.44|13907.44|0
1720780500000|2024-07-12 10:35:00|13915.25|13915.25|13934.4|13934.4|13934.4|13934.4|13915.25|13915.25|0
1720780800000|2024-07-12 10:40:00|13936.64|13936.64|13933.65|13933.65|13936.64|13936.64|13932.55|13932.55|0
1720781100000|2024-07-12 10:45:00|13934.4|13934.4|13928.88|13928.88|13939.08|13939.08|13928.88|13928.88|0
1720781400000|2024-07-12 10:50:00|13928.05|13928.05|13927.07|13927.07|13928.05|13928.05|13923.86|13923.86|0
1720781700000|2024-07-12 10:55:00|13927.52|13927.52|13939.8|13939.8|13945.66|13945.66|13927.52|13927.52|0
1720782000000|2024-07-12 11:00:00|13938.3|13938.3|13943.62|13943.62|13948.41|13948.41|13938.3|13938.3|0
1720782300000|2024-07-12 11:05:00|13945.82|13945.82|13954.22|13954.22|13954.76|13954.76|13938.9|13938.9|0
1720782600000|2024-07-12 11:10:00|13955.59|13955.59|13942.18|13942.18|13956.34|13956.34|13942.18|13942.18|0
1720782900000|2024-07-12 11:15:00|13937.01|13937.01|13925.8|13925.8|13937.01|13937.01|13925.8|13925.8|0
1720783200000|2024-07-12 11:20:00|13924.89|13924.89|13913.9|13913.9|13927.81|13927.81|13912.4|13912.4|0
1720783500000|2024-07-12 11:25:00|13914.73|13914.73|13925.65|13925.65|13928.68|13928.68|13914.73|13914.73|0
1720783800000|2024-07-12 11:30:00|13924.19|13924.19|13925.31|13925.31|13925.31|13925.31|13922.73|13922.73|0
1720784100000|2024-07-12 11:35:00|13924.48|13924.48|13923.84|13923.84|13924.94|13924.94|13923.73|13923.73|0
1720784400000|2024-07-12 11:40:00|13923.09|13923.09|13924.9|13924.9|13927.63|13927.63|13919.5|13919.5|0
1720784700000|2024-07-12 11:45:00|13924.15|13924.15|13922.47|13922.47|13924.15|13924.15|13922.47|13922.47|0
1720785000000|2024-07-12 11:50:00|13923.21|13923.21|13920.81|13920.81|13923.21|13923.21|13920.81|13920.81|0
1720785300000|2024-07-12 11:55:00|13919.1|13919.1|13914.45|13914.45|13919.1|13919.1|13913.7|13913.7|0
1720785600000|2024-07-12 12:00:00|13916.19|13916.19|13950.72|13950.72|13950.72|13950.72|13916.19|13916.19|0
1720785900000|2024-07-12 12:05:00|13952.09|13952.09|13988.39|13988.39|13989.85|13989.85|13952.09|13952.09|0
1720786200000|2024-07-12 12:10:00|13992.77|13992.77|14040.25|14040.25|14044.63|14044.63|13991.31|13991.31|0
1720786500000|2024-07-12 12:15:00|14039.29|14039.29|14008.98|14008.98|14040.55|14040.55|14007.07|14007.07|0
1720786800000|2024-07-12 12:20:00|14007.32|14007.32|13992.18|13992.18|14017.13|14017.13|13992.18|13992.18|0
1720787100000|2024-07-12 12:25:00|13990.72|13990.72|14012.36|14012.36|14012.36|14012.36|13989.62|13989.62|0
1720787400000|2024-07-12 12:30:00|14006.56|14006.56|13969.33|13969.33|14006.56|14006.56|13947.79|13947.79|0
1720787700000|2024-07-12 12:35:00|13973.18|13973.18|13924.19|13924.19|13978.76|13978.76|13922.91|13922.91|0
1720788000000|2024-07-12 12:40:00|13922.83|13922.83|13951.55|13951.55|13953.65|13953.65|13914.82|13914.82|0
1720788300000|2024-07-12 12:45:00|13954.87|13954.87|13967.97|13967.97|13967.97|13967.97|13948.28|13948.28|0
1720788600000|2024-07-12 12:50:00|13971.82|13971.82|13989.34|13989.34|13989.34|13989.34|13969.4|13969.4|0
1720788900000|2024-07-12 12:55:00|13989.26|13989.26|13990.28|13990.28|13990.28|13990.28|13983.05|13983.05|0
1720789200000|2024-07-12 13:00:00|13991.64|13991.64|13999.24|13999.24|14011.16|14011.16|13991.64|13991.64|0
1720789500000|2024-07-12 13:05:00|13998.41|13998.41|13984.61|13984.61|13998.41|13998.41|13980.95|13980.95|0
1720789800000|2024-07-12 13:10:00|13984.25|13984.25|13970.41|13970.41|13984.25|13984.25|13970.41|13970.41|0
1720790100000|2024-07-12 13:15:00|13970.7|13970.7|13972.41|13972.41|13972.9|13972.9|13969.74|13969.74|0
1720790400000|2024-07-12 13:20:00|13975.32|13975.32|14002.94|14002.94|14002.94|14002.94|13975.32|13975.32|0
1720790700000|2024-07-12 13:25:00|14004.4|14004.4|14043.17|14043.17|14052.66|14052.66|14004.4|14004.4|0
1720791000000|2024-07-12 13:30:00|14044.63|14044.63|14047.78|14047.78|14056.44|14056.44|14031.21|14031.21|0
1720791300000|2024-07-12 13:35:00|14048.74|14048.74|14075.66|14075.66|14075.66|14075.66|14048.74|14048.74|0
1720791600000|2024-07-12 13:40:00|14072.28|14072.28|14064.12|14064.12|14083.52|14083.52|14064.12|14064.12|0
1720791900000|2024-07-12 13:45:00|14062.62|14062.62|14097.61|14097.61|14097.61|14097.61|14061.17|14061.17|0
1720792200000|2024-07-12 13:50:00|14097.85|14097.85|14110.02|14110.02|14110.26|14110.26|14096.65|14096.65|0
1720792500000|2024-07-12 13:55:00|14109.78|14109.78|14111.62|14111.62|14111.62|14111.62|14098.33|14098.33|0
1720792800000|2024-07-12 14:00:00|14112.37|14112.37|14130.83|14130.83|14139.8|14139.8|14112.37|14112.37|0
1720793100000|2024-07-12 14:05:00|14132.48|14132.48|14117.91|14117.91|14138.34|14138.34|14117.91|14117.91|0
1720793400000|2024-07-12 14:10:00|14115.71|14115.71|14130.63|14130.63|14130.63|14130.63|14115.71|14115.71|0
1720793700000|2024-07-12 14:15:00|14131.54|14131.54|14125.82|14125.82|14134.5|14134.5|14122.54|14122.54|0
1720794000000|2024-07-12 14:20:00|14124.16|14124.16|14114.33|14114.33|14124.16|14124.16|14111.42|14111.42|0
1720794300000|2024-07-12 14:25:00|14115.43|14115.43|14124.46|14124.46|14124.46|14124.46|14092.74|14092.74|0
1720794600000|2024-07-12 14:30:00|14125.29|14125.29|14107.35|14107.35|14143.46|14143.46|14107.35|14107.35|0
1720794900000|2024-07-12 14:35:00|14105.69|14105.69|14119.36|14119.36|14121.24|14121.24|14105.44|14105.44|0
1720795200000|2024-07-12 14:40:00|14118.91|14118.91|14104.94|14104.94|14119.28|14119.28|14104.94|14104.94|0
1720795500000|2024-07-12 14:45:00|14104.11|14104.11|14096.99|14096.99|14105.57|14105.57|14093.79|14093.79|0
1720795800000|2024-07-12 14:50:00|14096.16|14096.16|14094.57|14094.57|14097.17|14097.17|14094.57|14094.57|0
1720796100000|2024-07-12 14:55:00|14095.32|14095.32|14098.68|14098.68|14098.68|14098.68|14093.58|14093.58|0
1720796400000|2024-07-12 15:00:00|14097.23|14097.23|14099.4|14099.4|14107.33|14107.33|14096.4|14096.4|0
1720796700000|2024-07-12 15:05:00|14098.49|14098.49|14103.65|14103.65|14106.02|14106.02|14094.49|14094.49|0
1720797000000|2024-07-12 15:10:00|14102.9|14102.9|14106.93|14106.93|14106.93|14106.93|14099.77|14099.77|0
1720797300000|2024-07-12 15:15:00|14106.18|14106.18|14104.25|14104.25|14107.5|14107.5|14091.31|14091.31|0
1720797600000|2024-07-12 15:20:00|14103.5|14103.5|14083.94|14083.94|14105.56|14105.56|14078.08|14078.08|0
1720797900000|2024-07-12 15:25:00|14082.98|14082.98|14088.83|14088.83|14091.23|14091.23|14076.12|14076.12|0
1721027700000|2024-07-15 07:15:00|13952.65|13952.65|13985.77|13985.77|13985.77|13985.77|13952.65|13952.65|0
1721028000000|2024-07-15 07:20:00|13986.41|13986.41|14001.93|14001.93|14006.3|14006.3|13986.41|13986.41|0
1721028300000|2024-07-15 07:25:00|14003.38|14003.38|13993.05|13993.05|14011.27|14011.27|13993.05|13993.05|0
1721028600000|2024-07-15 07:30:00|13994.51|13994.51|13983.35|13983.35|13996.37|13996.37|13981.69|13981.69|0
1721028900000|2024-07-15 07:35:00|13986.23|13986.23|13992.98|13992.98|13992.98|13992.98|13982.84|13982.84|0
1721029200000|2024-07-15 07:40:00|13986.48|13986.48|13978.31|13978.31|13989.88|13989.88|13978.31|13978.31|0
1721029500000|2024-07-15 07:45:00|13977.35|13977.35|13999.46|13999.46|13999.46|13999.46|13977.35|13977.35|0
1721029800000|2024-07-15 07:50:00|14000.21|14000.21|14020.76|14020.76|14022.42|14022.42|14000.21|14000.21|0
1721030100000|2024-07-15 07:55:00|14022.42|14022.42|14034.13|14034.13|14034.13|14034.13|14019.65|14019.65|0
1721030400000|2024-07-15 08:00:00|14034.96|14034.96|14040.55|14040.55|14047.32|14047.32|14034.96|14034.96|0
1721030700000|2024-07-15 08:05:00|14039.06|14039.06|14086|14086|14086.75|14086.75|14039.06|14039.06|0
1721031000000|2024-07-15 08:10:00|14086.96|14086.96|14091.92|14091.92|14096.04|14096.04|14086.96|14086.96|0
1721031300000|2024-07-15 08:15:00|14098.52|14098.52|14091.12|14091.12|14099.98|14099.98|14085.9|14085.9|0
1721031600000|2024-07-15 08:20:00|14091.57|14091.57|14084.9|14084.9|14096.04|14096.04|14084.9|14084.9|0
1721031900000|2024-07-15 08:25:00|14084.15|14084.15|14073.7|14073.7|14084.15|14084.15|14073.7|14073.7|0
1721032200000|2024-07-15 08:30:00|14075.99|14075.99|14091.38|14091.38|14091.38|14091.38|14075.53|14075.53|0
1721032500000|2024-07-15 08:35:00|14090.47|14090.47|14106.58|14106.58|14106.58|14106.58|14090.47|14090.47|0
1721032800000|2024-07-15 08:40:00|14108.82|14108.82|14119.97|14119.97|14119.97|14119.97|14107.86|14107.86|0
1721033100000|2024-07-15 08:45:00|14123.57|14123.57|14126.44|14126.44|14126.44|14126.44|14123.57|14123.57|0
1721033400000|2024-07-15 08:50:00|14125.49|14125.49|14097.25|14097.25|14125.49|14125.49|14097.25|14097.25|0
1721033700000|2024-07-15 08:55:00|14100.26|14100.26|14090.98|14090.98|14100.26|14100.26|14088.74|14088.74|0
1721034000000|2024-07-15 09:00:00|14092.48|14092.48|14090.19|14090.19|14094.73|14094.73|14088.66|14088.66|0
1721034300000|2024-07-15 09:05:00|14090.93|14090.93|14096.88|14096.88|14096.88|14096.88|14090.93|14090.93|0
1721034600000|2024-07-15 09:10:00|14099.17|14099.17|14088.97|14088.97|14099.17|14099.17|14088.97|14088.97|0
1721034900000|2024-07-15 09:15:00|14089.88|14089.88|14103.69|14103.69|14103.69|14103.69|14089.88|14089.88|0
1721035200000|2024-07-15 09:20:00|14104.97|14104.97|14110.67|14110.67|14110.67|14110.67|14104.24|14104.24|0
1721035500000|2024-07-15 09:25:00|14109.7|14109.7|14106.71|14106.71|14109.94|14109.94|14106.71|14106.71|0
1721035800000|2024-07-15 09:30:00|14107.16|14107.16|14102.62|14102.62|14107.16|14107.16|14102.62|14102.62|0
1721036100000|2024-07-15 09:35:00|14101.87|14101.87|14087.82|14087.82|14101.87|14101.87|14087.82|14087.82|0
1721036400000|2024-07-15 09:40:00|14090.82|14090.82|14087.75|14087.75|14099.37|14099.37|14087.75|14087.75|0
1721036700000|2024-07-15 09:45:00|14081.99|14081.99|14092.02|14092.02|14092.02|14092.02|14078.91|14078.91|0
1721037000000|2024-07-15 09:50:00|14091.57|14091.57|14087.04|14087.04|14091.81|14091.81|14086.29|14086.29|0
1721037300000|2024-07-15 09:55:00|14088.5|14088.5|14088.76|14088.76|14091.12|14091.12|14084.37|14084.37|0
1721037600000|2024-07-15 10:00:00|14089.51|14089.51|14089.51|14089.51|14089.51|14089.51|14089.51|14089.51|0
1721037900000|2024-07-15 10:05:00|14088.76|14088.76|14085.52|14085.52|14088.76|14088.76|14085.52|14085.52|0
1721038200000|2024-07-15 10:10:00|14086.27|14086.27|14093.12|14093.12|14094.03|14094.03|14086.27|14086.27|0
1721038500000|2024-07-15 10:15:00|14093.87|14093.87|14098.8|14098.8|14098.8|14098.8|14093.87|14093.87|0
1721038800000|2024-07-15 10:20:00|14100.72|14100.72|14089.47|14089.47|14100.72|14100.72|14087.53|14087.53|0
1721039100000|2024-07-15 10:25:00|14091.13|14091.13|14086.78|14086.78|14091.13|14091.13|14086.47|14086.47|0
1721039400000|2024-07-15 10:30:00|14085.95|14085.95|14072.97|14072.97|14086.7|14086.7|14072.97|14072.97|0
1721039700000|2024-07-15 10:35:00|14074.07|14074.07|14058.54|14058.54|14075.53|14075.53|14056.13|14056.13|0
1721040000000|2024-07-15 10:40:00|14058.99|14058.99|14039.66|14039.66|14058.99|14058.99|14039.66|14039.66|0
1721040300000|2024-07-15 10:45:00|14041.11|14041.11|14040.16|14040.16|14041.11|14041.11|14029.39|14029.39|0
1721040600000|2024-07-15 10:50:00|14041.12|14041.12|14057.89|14057.89|14058.72|14058.72|14039.62|14039.62|0
1721040900000|2024-07-15 10:55:00|14058.8|14058.8|14047.96|14047.96|14060.59|14060.59|14047.96|14047.96|0
1721041200000|2024-07-15 11:00:00|14048.79|14048.79|14045.54|14045.54|14048.79|14048.79|14045.18|14045.18|0
1721041500000|2024-07-15 11:05:00|14044.63|14044.63|14047.07|14047.07|14047.07|14047.07|14041.96|14041.96|0
1721041800000|2024-07-15 11:10:00|14045.41|14045.41|14043.84|14043.84|14045.41|14045.41|14043.84|14043.84|0
1721042100000|2024-07-15 11:15:00|14042.47|14042.47|14038.4|14038.4|14042.47|14042.47|14032.15|14032.15|0
1721042400000|2024-07-15 11:20:00|14037.57|14037.57|14028.4|14028.4|14037.57|14037.57|14028.16|14028.16|0
1721042700000|2024-07-15 11:25:00|14030.97|14030.97|14033.27|14033.27|14033.27|14033.27|14030.97|14030.97|0
1721043000000|2024-07-15 11:30:00|14032.82|14032.82|14032.97|14032.97|14033.94|14033.94|14025.45|14025.45|0
1721043300000|2024-07-15 11:35:00|14031.52|14031.52|14026.89|14026.89|14031.52|14031.52|14024.7|14024.7|0
1721043600000|2024-07-15 11:40:00|14025.48|14025.48|14025.48|14025.48|14025.48|14025.48|14025.48|14025.48|0
1721043900000|2024-07-15 11:45:00|14023.98|14023.98|14023.76|14023.76|14025.44|14025.44|14023.76|14023.76|0
1721044200000|2024-07-15 11:50:00|14022.85|14022.85|14023.03|14023.03|14025.45|14025.45|14022.15|14022.15|0
1721044500000|2024-07-15 11:55:00|14017.87|14017.87|14017.83|14017.83|14018.93|14018.93|14011.49|14011.49|0
1721044800000|2024-07-15 12:00:00|14016.73|14016.73|14018.58|14018.58|14018.58|14018.58|14014.62|14014.62|0
1721045100000|2024-07-15 12:05:00|14018.82|14018.82|14027.82|14027.82|14027.82|14027.82|14018.82|14018.82|0
1721045400000|2024-07-15 12:10:00|14025.41|14025.41|14022.3|14022.3|14025.41|14025.41|14021.47|14021.47|0
1721045700000|2024-07-15 12:15:00|14021.55|14021.55|14009.37|14009.37|14021.55|14021.55|14008.46|14008.46|0
1721046000000|2024-07-15 12:20:00|14007.55|14007.55|14004.26|14004.26|14007.55|14007.55|14002.6|14002.6|0
1721046300000|2024-07-15 12:25:00|14004.98|14004.98|14013.62|14013.62|14013.62|14013.62|14004.23|14004.23|0
1721046600000|2024-07-15 12:30:00|14014.1|14014.1|14008.41|14008.41|14014.1|14014.1|14007.57|14007.57|0
1721046900000|2024-07-15 12:35:00|14009.24|14009.24|14013.69|14013.69|14013.69|14013.69|14008.41|14008.41|0
1721047200000|2024-07-15 12:40:00|14011.9|14011.9|13999.73|13999.73|14011.9|14011.9|13999.73|13999.73|0
1721047500000|2024-07-15 12:45:00|14000.56|14000.56|13990.01|13990.01|14001.39|14001.39|13989.01|13989.01|0
1721047800000|2024-07-15 12:50:00|13988.55|13988.55|13985.06|13985.06|13991.31|13991.31|13983.5|13983.5|0
1721048100000|2024-07-15 12:55:00|13985.97|13985.97|13970.99|13970.99|13986.21|13986.21|13969.53|13969.53|0
1721048400000|2024-07-15 13:00:00|13972.44|13972.44|13963.69|13963.69|13973.9|13973.9|13959.66|13959.66|0
1721048700000|2024-07-15 13:05:00|13962.24|13962.24|13956.82|13956.82|13962.24|13962.24|13955.45|13955.45|0
1721049000000|2024-07-15 13:10:00|13959.82|13959.82|13961.01|13961.01|13962.93|13962.93|13959.64|13959.64|0
1721049300000|2024-07-15 13:15:00|13958.64|13958.64|13948.13|13948.13|13958.64|13958.64|13948.13|13948.13|0
1721049600000|2024-07-15 13:20:00|13945.21|13945.21|13944.03|13944.03|13945.21|13945.21|13941.05|13941.05|0
1721049900000|2024-07-15 13:25:00|13942.57|13942.57|13943.77|13943.77|13944.73|13944.73|13925.83|13925.83|0
1721050200000|2024-07-15 13:30:00|13942.94|13942.94|13914.06|13914.06|13946.84|13946.84|13914.06|13914.06|0
1721050500000|2024-07-15 13:35:00|13912.27|13912.27|13929.94|13929.94|13929.94|13929.94|13909.58|13909.58|0
1721050800000|2024-07-15 13:40:00|13928.98|13928.98|13916.62|13916.62|13930.4|13930.4|13908|13908|0
1721051100000|2024-07-15 13:45:00|13915.16|13915.16|13938.62|13938.62|13938.62|13938.62|13909.99|13909.99|0
1721051400000|2024-07-15 13:50:00|13937.71|13937.71|13947.04|13947.04|13947.04|13947.04|13927.19|13927.19|0
1721051700000|2024-07-15 13:55:00|13946.08|13946.08|13945.35|13945.35|13955.35|13955.35|13945.35|13945.35|0
1721052000000|2024-07-15 14:00:00|13946.31|13946.31|13942.97|13942.97|13957.71|13957.71|13942.97|13942.97|0
1721052300000|2024-07-15 14:05:00|13944.63|13944.63|13954.54|13954.54|13958.45|13958.45|13942.97|13942.97|0
1721052600000|2024-07-15 14:10:00|13953.44|13953.44|13933.84|13933.84|13953.44|13953.44|13933.84|13933.84|0
1721052900000|2024-07-15 14:15:00|13942.59|13942.59|13951.84|13951.84|13951.84|13951.84|13942.59|13942.59|0
1721053200000|2024-07-15 14:20:00|13957.82|13957.82|13947.86|13947.86|13958.06|13958.06|13947.86|13947.86|0
1721053500000|2024-07-15 14:25:00|13947.12|13947.12|13952.33|13952.33|13952.33|13952.33|13944.15|13944.15|0
1721053800000|2024-07-15 14:30:00|13953.83|13953.83|13972.83|13972.83|13973.83|13973.83|13953.37|13953.37|0
1721054100000|2024-07-15 14:35:00|13974.29|13974.29|13969.43|13969.43|13976.91|13976.91|13969.43|13969.43|0
1721054400000|2024-07-15 14:40:00|13968.98|13968.98|13978.97|13978.97|13978.97|13978.97|13962.52|13962.52|0
1721054700000|2024-07-15 14:45:00|13979.72|13979.72|14004.47|14004.47|14006.32|14006.32|13978.22|13978.22|0
1721055000000|2024-07-15 14:50:00|14004.01|14004.01|14013.01|14013.01|14016.6|14016.6|14003.37|14003.37|0
1721055300000|2024-07-15 14:55:00|14012.05|14012.05|14017.99|14017.99|14018.82|14018.82|14011.3|14011.3|0
1721055600000|2024-07-15 15:00:00|14015.08|14015.08|14021.74|14021.74|14023.59|14023.59|14013.2|14013.2|0
1721055900000|2024-07-15 15:05:00|14023.24|14023.24|14034.19|14034.19|14036.12|14036.12|14023.24|14023.24|0
1721056200000|2024-07-15 15:10:00|14032.74|14032.74|14036.8|14036.8|14037.39|14037.39|14032.74|14032.74|0
1721056500000|2024-07-15 15:15:00|14037.26|14037.26|14038.89|14038.89|14040.71|14040.71|14033.9|14033.9|0
1721056800000|2024-07-15 15:20:00|14038.14|14038.14|14031.57|14031.57|14041.75|14041.75|14030.11|14030.11|0
1721057100000|2024-07-15 15:25:00|14030.82|14030.82|14029.13|14029.13|14040.89|14040.89|14029.13|14029.13|0
1721114100000|2024-07-16 07:15:00|13985.25|13985.25|14019.91|14019.91|14019.91|14019.91|13982.47|13982.47|0
1721114400000|2024-07-16 07:20:00|14018.45|14018.45|14034.03|14034.03|14034.48|14034.48|14017|14017|0
1721114700000|2024-07-16 07:25:00|14035.13|14035.13|14059.16|14059.16|14061.61|14061.61|14035.13|14035.13|0
1721115000000|2024-07-16 07:30:00|14057.7|14057.7|14005.49|14005.49|14057.7|14057.7|14005.49|14005.49|0
1721115300000|2024-07-16 07:35:00|14009.4|14009.4|14026.86|14026.86|14026.86|14026.86|14009.4|14009.4|0
1721115600000|2024-07-16 07:40:00|14026.81|14026.81|14039.5|14039.5|14039.5|14039.5|14026.81|14026.81|0
1721115900000|2024-07-16 07:45:00|14038.04|14038.04|14036.37|14036.37|14038.04|14038.04|14034.17|14034.17|0
1721116200000|2024-07-16 07:50:00|14039.26|14039.26|14027.53|14027.53|14039.26|14039.26|14027.53|14027.53|0
1721116500000|2024-07-16 07:55:00|14028.49|14028.49|14043.36|14043.36|14044.73|14044.73|14028.49|14028.49|0
1721116800000|2024-07-16 08:00:00|14042|14042|14033.02|14033.02|14042|14042|14032.57|14032.57|0
1721117100000|2024-07-16 08:05:00|14026.49|14026.49|14025.71|14025.71|14026.49|14026.49|14020.37|14020.37|0
1721117400000|2024-07-16 08:10:00|14029.02|14029.02|14024.82|14024.82|14031.91|14031.91|14024.82|14024.82|0
1721117700000|2024-07-16 08:15:00|14022.52|14022.52|14021.86|14021.86|14023.48|14023.48|14019.19|14019.19|0
1721118000000|2024-07-16 08:20:00|14024.19|14024.19|14026.07|14026.07|14031.42|14031.42|14023.05|14023.05|0
1721118300000|2024-07-16 08:25:00|14025.32|14025.32|14026.68|14026.68|14030|14030|14025.32|14025.32|0
1721118600000|2024-07-16 08:30:00|14027.49|14027.49|14014.85|14014.85|14028.69|14028.69|14014.85|14014.85|0
1721118900000|2024-07-16 08:35:00|14015.81|14015.81|14013.2|14013.2|14017.03|14017.03|14012.5|14012.5|0
1721119200000|2024-07-16 08:40:00|14012.25|14012.25|14021.35|14021.35|14021.35|14021.35|14010.99|14010.99|0
1721119500000|2024-07-16 08:45:00|14016.49|14016.49|14022.17|14022.17|14022.17|14022.17|14011.45|14011.45|0
1721119800000|2024-07-16 08:50:00|14023.63|14023.63|14032.92|14032.92|14032.92|14032.92|14023.63|14023.63|0
1721120100000|2024-07-16 08:55:00|14031.47|14031.47|14027|14027|14031.47|14031.47|14023.87|14023.87|0
1721120400000|2024-07-16 09:00:00|14028.82|14028.82|14052.62|14052.62|14053.98|14053.98|14028.36|14028.36|0
1721120700000|2024-07-16 09:05:00|14051.2|14051.2|14049.57|14049.57|14052.46|14052.46|14049.09|14049.09|0
1721121000000|2024-07-16 09:10:00|14040.93|14040.93|14059.96|14059.96|14059.96|14059.96|14039.97|14039.97|0
1721121300000|2024-07-16 09:15:00|14056.96|14056.96|14079.45|14079.45|14079.45|14079.45|14055.47|14055.47|0
1721121600000|2024-07-16 09:20:00|14078.49|14078.49|14072.22|14072.22|14079.99|14079.99|14072.22|14072.22|0
1721121900000|2024-07-16 09:25:00|14070.84|14070.84|14058.24|14058.24|14073.3|14073.3|14058.24|14058.24|0
1721122200000|2024-07-16 09:30:00|14056.58|14056.58|14061.94|14061.94|14061.94|14061.94|14053.73|14053.73|0
1721122500000|2024-07-16 09:35:00|14061.48|14061.48|14067.32|14067.32|14068.78|14068.78|14056.44|14056.44|0
1721122800000|2024-07-16 09:40:00|14066.49|14066.49|14064.17|14064.17|14067.12|14067.12|14064.17|14064.17|0
1721123100000|2024-07-16 09:45:00|14063.93|14063.93|14077.24|14077.24|14078.7|14078.7|14063.37|14063.37|0
1721123400000|2024-07-16 09:50:00|14078.07|14078.07|14074.96|14074.96|14082.03|14082.03|14074.96|14074.96|0
1721123700000|2024-07-16 09:55:00|14074.5|14074.5|14082.39|14082.39|14082.39|14082.39|14066.07|14066.07|0
1721124000000|2024-07-16 10:00:00|14090.37|14090.37|14098.86|14098.86|14103.16|14103.16|14090.37|14090.37|0
1721124300000|2024-07-16 10:05:00|14097.95|14097.95|14101.78|14101.78|14101.78|14101.78|14096.99|14096.99|0
1721124600000|2024-07-16 10:10:00|14102.61|14102.61|14086.15|14086.15|14102.61|14102.61|14084.3|14084.3|0
1721124900000|2024-07-16 10:15:00|14085.32|14085.32|14082.29|14082.29|14085.32|14085.32|14080|14080|0
1721125200000|2024-07-16 10:20:00|14081.46|14081.46|14086.82|14086.82|14086.82|14086.82|14081.46|14081.46|0
1721125500000|2024-07-16 10:25:00|14088.19|14088.19|14086.39|14086.39|14089.01|14089.01|14086.39|14086.39|0
1721125800000|2024-07-16 10:30:00|14085.43|14085.43|14091.07|14091.07|14092.25|14092.25|14078.32|14078.32|0
1721126100000|2024-07-16 10:35:00|14089.61|14089.61|14093.81|14093.81|14093.81|14093.81|14089.61|14089.61|0
1721126400000|2024-07-16 10:40:00|14094.55|14094.55|14095.52|14095.52|14095.52|14095.52|14094.55|14094.55|0
1721126700000|2024-07-16 10:45:00|14094.6|14094.6|14097.15|14097.15|14097.15|14097.15|14093.78|14093.78|0
1721127000000|2024-07-16 10:50:00|14096.32|14096.32|14092.57|14092.57|14096.32|14096.32|14091.83|14091.83|0
1721127300000|2024-07-16 10:55:00|14091.66|14091.66|14094.47|14094.47|14098.12|14098.12|14089.87|14089.87|0
1721127600000|2024-07-16 11:00:00|14088.93|14088.93|14079.75|14079.75|14088.93|14088.93|14079.75|14079.75|0
1721127900000|2024-07-16 11:05:00|14079.1|14079.1|14076|14076|14079.1|14079.1|14076|14076|0
1721128200000|2024-07-16 11:10:00|14075.25|14075.25|14062.64|14062.64|14075.25|14075.25|14061.92|14061.92|0
1721128500000|2024-07-16 11:15:00|14062.51|14062.51|14052.41|14052.41|14065.8|14065.8|14052.41|14052.41|0
1721128800000|2024-07-16 11:20:00|14050.49|14050.49|14045.67|14045.67|14050.7|14050.7|14045.67|14045.67|0
1721129100000|2024-07-16 11:25:00|14044.84|14044.84|14030.41|14030.41|14046.23|14046.23|14030.41|14030.41|0
1721129400000|2024-07-16 11:30:00|14029.31|14029.31|14028.79|14028.79|14040.63|14040.63|14024.54|14024.54|0
1721129700000|2024-07-16 11:35:00|14029.7|14029.7|14020.4|14020.4|14029.7|14029.7|14020.4|14020.4|0
1721130000000|2024-07-16 11:40:00|14021.32|14021.32|14025.4|14025.4|14025.4|14025.4|14021.32|14021.32|0
1721130300000|2024-07-16 11:45:00|14025.85|14025.85|14040.11|14040.11|14040.86|14040.86|14025.85|14025.85|0
1721130600000|2024-07-16 11:50:00|14040.57|14040.57|14043.39|14043.39|14043.39|14043.39|14039.9|14039.9|0
1721130900000|2024-07-16 11:55:00|14042.94|14042.94|14051.04|14051.04|14054.87|14054.87|14042.94|14042.94|0
1721131200000|2024-07-16 12:00:00|14050.59|14050.59|14056.67|14056.67|14056.67|14056.67|14045.93|14045.93|0
1721131500000|2024-07-16 12:05:00|14057.5|14057.5|14050.23|14050.23|14057.5|14057.5|14050.23|14050.23|0
1721131800000|2024-07-16 12:10:00|14049.27|14049.27|14049.15|14049.15|14052.45|14052.45|14044.97|14044.97|0
1721132100000|2024-07-16 12:15:00|14048.69|14048.69|14050.74|14050.74|14050.74|14050.74|14046.36|14046.36|0
1721132400000|2024-07-16 12:20:00|14051.49|14051.49|14056.8|14056.8|14057.72|14057.72|14051.49|14051.49|0
1721132700000|2024-07-16 12:25:00|14057.89|14057.89|14075.47|14075.47|14077.88|14077.88|14057.89|14057.89|0
1721133000000|2024-07-16 12:30:00|14067.34|14067.34|14055.92|14055.92|14082.07|14082.07|14005.77|14005.77|0
1721133300000|2024-07-16 12:35:00|14046.02|14046.02|14010.82|14010.82|14046.02|14046.02|14010.82|14010.82|0
1721133600000|2024-07-16 12:40:00|14009.86|14009.86|14007.03|14007.03|14009.86|14009.86|14003.2|14003.2|0
1721133900000|2024-07-16 12:45:00|14008.13|14008.13|13985.54|13985.54|14008.13|14008.13|13984.91|13984.91|0
1721134200000|2024-07-16 12:50:00|13984.71|13984.71|13989.48|13989.48|13992.42|13992.42|13976.02|13976.02|0
1721134500000|2024-07-16 12:55:00|13990.39|13990.39|13996.6|13996.6|13997.35|13997.35|13990.39|13990.39|0
1721134800000|2024-07-16 13:00:00|13995.69|13995.69|13988.42|13988.42|13996.6|13996.6|13988.42|13988.42|0
1721135100000|2024-07-16 13:05:00|13989.52|13989.52|14004.88|14004.88|14004.88|14004.88|13989.52|13989.52|0
1721135400000|2024-07-16 13:10:00|14006.76|14006.76|14016.31|14016.31|14022.88|14022.88|14005.59|14005.59|0
1721135700000|2024-07-16 13:15:00|14017.06|14017.06|14003.28|14003.28|14018.72|14018.72|13999.75|13999.75|0
1721136000000|2024-07-16 13:20:00|14004.74|14004.74|14017.24|14017.24|14017.24|14017.24|14004.74|14004.74|0
1721136300000|2024-07-16 13:25:00|14016.41|14016.41|14015.74|14015.74|14016.73|14016.73|14014.91|14014.91|0
1721136600000|2024-07-16 13:30:00|14017.4|14017.4|14023.24|14023.24|14028.35|14028.35|14017.4|14017.4|0
1721136900000|2024-07-16 13:35:00|14023.99|14023.99|14049.72|14049.72|14049.72|14049.72|14014.17|14014.17|0
1721137200000|2024-07-16 13:40:00|14048.62|14048.62|14054.96|14054.96|14062.56|14062.56|14048.38|14048.38|0
1721137500000|2024-07-16 13:45:00|14051.22|14051.22|14025.22|14025.22|14052.68|14052.68|14025.22|14025.22|0
1721137800000|2024-07-16 13:50:00|14031.79|14031.79|14050.42|14050.42|14051.62|14051.62|14031.79|14031.79|0
1721138100000|2024-07-16 13:55:00|14052.43|14052.43|14042.57|14042.57|14057.41|14057.41|14042.57|14042.57|0
1721138400000|2024-07-16 14:00:00|14043.67|14043.67|14048.39|14048.39|14073.69|14073.69|14043.67|14043.67|0
1721138700000|2024-07-16 14:05:00|14047.64|14047.64|14050.7|14050.7|14060.1|14060.1|14043.06|14043.06|0
1721139000000|2024-07-16 14:10:00|14050.62|14050.62|14077.17|14077.17|14079.88|14079.88|14050.62|14050.62|0
1721139300000|2024-07-16 14:15:00|14077.92|14077.92|14090.88|14090.88|14090.88|14090.88|14077.92|14077.92|0
1721139600000|2024-07-16 14:20:00|14092.38|14092.38|14108.49|14108.49|14111.36|14111.36|14092.38|14092.38|0
1721139900000|2024-07-16 14:25:00|14107.75|14107.75|14118.93|14118.93|14127.13|14127.13|14107.75|14107.75|0
1721140200000|2024-07-16 14:30:00|14112.94|14112.94|14108.4|14108.4|14112.94|14112.94|14104.55|14104.55|0
1721140500000|2024-07-16 14:35:00|14107.65|14107.65|14111.74|14111.74|14113.56|14113.56|14106.69|14106.69|0
1721140800000|2024-07-16 14:40:00|14112.49|14112.49|14107.55|14107.55|14114.37|14114.37|14107.55|14107.55|0
1721141100000|2024-07-16 14:45:00|14108.65|14108.65|14114.11|14114.11|14117.52|14117.52|14108.12|14108.12|0
1721141400000|2024-07-16 14:50:00|14114.86|14114.86|14108.1|14108.1|14118.2|14118.2|14105.72|14105.72|0
1721141700000|2024-07-16 14:55:00|14109.55|14109.55|14112.12|14112.12|14112.12|14112.12|14103.37|14103.37|0
1721142000000|2024-07-16 15:00:00|14111.37|14111.37|14116.31|14116.31|14116.31|14116.31|14108.49|14108.49|0
1721142300000|2024-07-16 15:05:00|14116.76|14116.76|14118.81|14118.81|14128.25|14128.25|14116.76|14116.76|0
1721142600000|2024-07-16 15:10:00|14119.78|14119.78|14125.95|14125.95|14135.94|14135.94|14119.78|14119.78|0
1721142900000|2024-07-16 15:15:00|14124.85|14124.85|14115.07|14115.07|14133.24|14133.24|14112.78|14112.78|0
1721143200000|2024-07-16 15:20:00|14116.57|14116.57|14114.74|14114.74|14116.65|14116.65|14108.32|14108.32|0
1721143500000|2024-07-16 15:25:00|14116.2|14116.2|14126.51|14126.51|14126.51|14126.51|14116.2|14116.2|0
1721200500000|2024-07-17 07:15:00|14124.19|14124.19|14121.85|14121.85|14134.86|14134.86|14121.85|14121.85|0
1721200800000|2024-07-17 07:20:00|14121.1|14121.1|14083.1|14083.1|14121.1|14121.1|14074.23|14074.23|0
1721201100000|2024-07-17 07:25:00|14084.75|14084.75|14080.22|14080.22|14086.25|14086.25|14079.21|14079.21|0
1721201400000|2024-07-17 07:30:00|14085.34|14085.34|14089.92|14089.92|14089.92|14089.92|14085.32|14085.32|0
1721201700000|2024-07-17 07:35:00|14091.29|14091.29|14089.12|14089.12|14091.29|14091.29|14089.08|14089.08|0
1721202000000|2024-07-17 07:40:00|14088.1|14088.1|14069.44|14069.44|14093.57|14093.57|14066.21|14066.21|0
1721202300000|2024-07-17 07:45:00|14070.19|14070.19|14083.11|14083.11|14084.02|14084.02|14070.19|14070.19|0
1721202600000|2024-07-17 07:50:00|14082.82|14082.82|14069.45|14069.45|14082.82|14082.82|14067.77|14067.77|0
1721202900000|2024-07-17 07:55:00|14059.5|14059.5|14056.16|14056.16|14062.82|14062.82|14051.42|14051.42|0
1721203200000|2024-07-17 08:00:00|14055.41|14055.41|14057.23|14057.23|14057.23|14057.23|14048.59|14048.59|0
1721203500000|2024-07-17 08:05:00|14058.73|14058.73|14059.95|14059.95|14062.2|14062.2|14055.7|14055.7|0
1721203800000|2024-07-17 08:10:00|14061.45|14061.45|14046.37|14046.37|14062.2|14062.2|14046.37|14046.37|0
1721204100000|2024-07-17 08:15:00|14045.63|14045.63|14034.66|14034.66|14046.22|14046.22|14032.81|14032.81|0
1721204400000|2024-07-17 08:20:00|14033.16|14033.16|14009.42|14009.42|14034.45|14034.45|14008.36|14008.36|0
1721204700000|2024-07-17 08:25:00|14008.67|14008.67|14017.06|14017.06|14017.89|14017.89|14008.67|14008.67|0
1721205000000|2024-07-17 08:30:00|14018.03|14018.03|14017.4|14017.4|14019.6|14019.6|14016.65|14016.65|0
1721205300000|2024-07-17 08:35:00|14015.9|14015.9|14019.87|14019.87|14024.2|14024.2|14014.8|14014.8|0
1721205600000|2024-07-17 08:40:00|14020.59|14020.59|14006.41|14006.41|14020.59|14020.59|14006.41|14006.41|0
1721205900000|2024-07-17 08:45:00|14007.9|14007.9|14013.68|14013.68|14013.68|14013.68|14003.61|14003.61|0
1721206200000|2024-07-17 08:50:00|14014.42|14014.42|14063.91|14063.91|14063.91|14063.91|14014.42|14014.42|0
1721206500000|2024-07-17 08:55:00|14060.43|14060.43|14058.91|14058.91|14060.43|14060.43|14052.64|14052.64|0
1721206800000|2024-07-17 09:00:00|14058.16|14058.16|14063.48|14063.48|14067.23|14067.23|14058.16|14058.16|0
1721207100000|2024-07-17 09:05:00|14062.12|14062.12|14052.51|14052.51|14062.12|14062.12|14051.76|14051.76|0
1721207400000|2024-07-17 09:10:00|14053.26|14053.26|14070.01|14070.01|14070.01|14070.01|14053.26|14053.26|0
1721207700000|2024-07-17 09:15:00|14071.46|14071.46|14086.53|14086.53|14093.98|14093.98|14071.46|14071.46|0
1721208000000|2024-07-17 09:20:00|14087.28|14087.28|14085.48|14085.48|14087.28|14087.28|14083|14083|0
1721208300000|2024-07-17 09:25:00|14087.97|14087.97|14099.31|14099.31|14104.96|14104.96|14087.97|14087.97|0
1721208600000|2024-07-17 09:30:00|14100.06|14100.06|14109.99|14109.99|14114.85|14114.85|14100.06|14100.06|0
1721208900000|2024-07-17 09:35:00|14108.07|14108.07|14108.89|14108.89|14109.57|14109.57|14107.39|14107.39|0
1721209200000|2024-07-17 09:40:00|14108.65|14108.65|14093.92|14093.92|14108.65|14108.65|14092.46|14092.46|0
1721209500000|2024-07-17 09:45:00|14095.38|14095.38|14102.57|14102.57|14105.9|14105.9|14095.38|14095.38|0
1721209800000|2024-07-17 09:50:00|14104.07|14104.07|14104.34|14104.34|14106.82|14106.82|14103.59|14103.59|0
1721210100000|2024-07-17 09:55:00|14102.84|14102.84|14107.04|14107.04|14107.04|14107.04|14102.09|14102.09|0
1721210400000|2024-07-17 10:00:00|14108|14108|14117.11|14117.11|14121.39|14121.39|14108|14108|0
1721210700000|2024-07-17 10:05:00|14116.36|14116.36|14133.77|14133.77|14136.06|14136.06|14116.36|14116.36|0
1721211000000|2024-07-17 10:10:00|14132.52|14132.52|14117.45|14117.45|14132.52|14132.52|14117.45|14117.45|0
1721211300000|2024-07-17 10:15:00|14115.8|14115.8|14117.3|14117.3|14117.3|14117.3|14113.59|14113.59|0
1721211600000|2024-07-17 10:20:00|14115.1|14115.1|14113.17|14113.17|14116.89|14116.89|14113.17|14113.17|0
1721211900000|2024-07-17 10:25:00|14114.13|14114.13|14116.17|14116.17|14122.02|14122.02|14113.38|14113.38|0
1721212200000|2024-07-17 10:30:00|14115.42|14115.42|14095.1|14095.1|14115.42|14115.42|14094.14|14094.14|0
1721212500000|2024-07-17 10:35:00|14092.82|14092.82|14091.48|14091.48|14094.53|14094.53|14089.8|14089.8|0
1721212800000|2024-07-17 10:40:00|14092.31|14092.31|14095.61|14095.61|14101.76|14101.76|14090.82|14090.82|0
1721213100000|2024-07-17 10:45:00|14096.44|14096.44|14087.77|14087.77|14096.44|14096.44|14086.97|14086.97|0
1721213400000|2024-07-17 10:50:00|14086.32|14086.32|14085.97|14085.97|14086.32|14086.32|14083.94|14083.94|0
1721213700000|2024-07-17 10:55:00|14086.72|14086.72|14088.05|14088.05|14088.05|14088.05|14085.22|14085.22|0
1721214000000|2024-07-17 11:00:00|14085.59|14085.59|14063.07|14063.07|14085.59|14085.59|14063.07|14063.07|0
1721214300000|2024-07-17 11:05:00|14062.24|14062.24|14067.25|14067.25|14068.24|14068.24|14062.24|14062.24|0
1721214600000|2024-07-17 11:10:00|14063.56|14063.56|14042.02|14042.02|14063.56|14063.56|14042.02|14042.02|0
1721214900000|2024-07-17 11:15:00|14039.78|14039.78|14017.53|14017.53|14039.78|14039.78|14016.12|14016.12|0
1721215200000|2024-07-17 11:20:00|14016.78|14016.78|14021.13|14021.13|14021.13|14021.13|14013.58|14013.58|0
1721215500000|2024-07-17 11:25:00|14020.38|14020.38|14020.38|14020.38|14021.29|14021.29|14019.18|14019.18|0
1721215800000|2024-07-17 11:30:00|14019.71|14019.71|14010.71|14010.71|14021.65|14021.65|14010.71|14010.71|0
1721216100000|2024-07-17 11:35:00|14011.53|14011.53|14015.2|14015.2|14015.2|14015.2|14003.31|14003.31|0
1721216400000|2024-07-17 11:40:00|14015.37|14015.37|14024.9|14024.9|14024.9|14024.9|14015.37|14015.37|0
1721216700000|2024-07-17 11:45:00|14027.15|14027.15|14037.76|14037.76|14038.68|14038.68|14025.65|14025.65|0
1721217000000|2024-07-17 11:50:00|14038.68|14038.68|14040.55|14040.55|14040.55|14040.55|14037.85|14037.85|0
1721217300000|2024-07-17 11:55:00|14039.05|14039.05|14032.53|14032.53|14039.05|14039.05|14032.08|14032.08|0
1721217600000|2024-07-17 12:00:00|14037.06|14037.06|14046.74|14046.74|14048.51|14048.51|14037.06|14037.06|0
1721217900000|2024-07-17 12:05:00|14042.66|14042.66|14044.93|14044.93|14044.93|14044.93|14037.74|14037.74|0
1721218200000|2024-07-17 12:10:00|14047.55|14047.55|14041.91|14041.91|14047.55|14047.55|14041.91|14041.91|0
1721218500000|2024-07-17 12:15:00|14042.74|14042.74|14044.61|14044.61|14044.61|14044.61|14042.74|14042.74|0
1721218800000|2024-07-17 12:20:00|14045.06|14045.06|14072.79|14072.79|14075.28|14075.28|14045.06|14045.06|0
1721219100000|2024-07-17 12:25:00|14071.29|14071.29|14057.61|14057.61|14071.29|14071.29|14055.86|14055.86|0
1721219400000|2024-07-17 12:30:00|14058.52|14058.52|14061.46|14061.46|14062.55|14062.55|14057.06|14057.06|0
1721219700000|2024-07-17 12:35:00|14060.71|14060.71|14055.38|14055.38|14060.71|14060.71|14053.84|14053.84|0
1721220000000|2024-07-17 12:40:00|14054.42|14054.42|14048.27|14048.27|14054.71|14054.71|14048.27|14048.27|0
1721220300000|2024-07-17 12:45:00|14049.77|14049.77|14050.93|14050.93|14051.76|14051.76|14049.77|14049.77|0
1721220600000|2024-07-17 12:50:00|14049.73|14049.73|14044.34|14044.34|14053.69|14053.69|14044.34|14044.34|0
1721220900000|2024-07-17 12:55:00|14042.97|14042.97|14039.86|14039.86|14042.97|14042.97|14039.86|14039.86|0
1721221200000|2024-07-17 13:00:00|14038.2|14038.2|14047.68|14047.68|14047.81|14047.81|14038.2|14038.2|0
1721221500000|2024-07-17 13:05:00|14048.51|14048.51|14044.17|14044.17|14048.51|14048.51|14042.25|14042.25|0
1721221800000|2024-07-17 13:10:00|14050|14050|14049.46|14049.46|14050.75|14050.75|14049.17|14049.17|0
1721222100000|2024-07-17 13:15:00|14048.71|14048.71|14037.96|14037.96|14050.96|14050.96|14035.05|14035.05|0
1721222400000|2024-07-17 13:20:00|14037.21|14037.21|14037.26|14037.26|14042.03|14042.03|14035.25|14035.25|0
1721222700000|2024-07-17 13:25:00|14036.16|14036.16|14027.69|14027.69|14036.16|14036.16|14023.06|14023.06|0
1721223000000|2024-07-17 13:30:00|14029.7|14029.7|14043.88|14043.88|14043.88|14043.88|14024.04|14024.04|0
1721223300000|2024-07-17 13:35:00|14046.75|14046.75|14070.96|14070.96|14072.88|14072.88|14046.75|14046.75|0
1721223600000|2024-07-17 13:40:00|14072.06|14072.06|14038.88|14038.88|14072.06|14072.06|14038.88|14038.88|0
1721223900000|2024-07-17 13:45:00|14041.29|14041.29|14066.27|14066.27|14067.63|14067.63|14040.38|14040.38|0
1721224200000|2024-07-17 13:50:00|14075.34|14075.34|14077.82|14077.82|14088.2|14088.2|14074.88|14074.88|0
1721224500000|2024-07-17 13:55:00|14078.57|14078.57|14056.32|14056.32|14078.57|14078.57|14056.32|14056.32|0
1721224800000|2024-07-17 14:00:00|14055.36|14055.36|14037.35|14037.35|14056.11|14056.11|14034.49|14034.49|0
1721225100000|2024-07-17 14:05:00|14038.18|14038.18|14019.18|14019.18|14041.12|14041.12|14019.18|14019.18|0
1721225400000|2024-07-17 14:10:00|14019.64|14019.64|14029.53|14029.53|14032.5|14032.5|14017.11|14017.11|0
1721225700000|2024-07-17 14:15:00|14028.17|14028.17|14015.08|14015.08|14028.17|14028.17|14014.31|14014.31|0
1721226000000|2024-07-17 14:20:00|14013.72|14013.72|14014.75|14014.75|14014.75|14014.75|14003.92|14003.92|0
1721226300000|2024-07-17 14:25:00|14014|14014|14025.37|14025.37|14026.28|14026.28|14014|14014|0
1721226600000|2024-07-17 14:30:00|14023.87|14023.87|14031.24|14031.24|14031.24|14031.24|14017.08|14017.08|0
1721226900000|2024-07-17 14:35:00|14029.78|14029.78|14003.11|14003.11|14029.78|14029.78|13998.63|13998.63|0
1721227200000|2024-07-17 14:40:00|14002.65|14002.65|14011.09|14011.09|14011.09|14011.09|13997.52|13997.52|0
1721227500000|2024-07-17 14:45:00|14014.87|14014.87|14024.04|14024.04|14025.51|14025.51|14014.33|14014.33|0
1721227800000|2024-07-17 14:50:00|14023.58|14023.58|14037.94|14037.94|14043.09|14043.09|14020.35|14020.35|0
1721228100000|2024-07-17 14:55:00|14039.31|14039.31|14028.89|14028.89|14041.02|14041.02|14028.89|14028.89|0
1721228400000|2024-07-17 15:00:00|14027.43|14027.43|14031.55|14031.55|14036.77|14036.77|14023.48|14023.48|0
1721228700000|2024-07-17 15:05:00|14029.89|14029.89|14030.59|14030.59|14030.59|14030.59|14026.12|14026.12|0
1721229000000|2024-07-17 15:10:00|14031.07|14031.07|14022.05|14022.05|14031.07|14031.07|14022.05|14022.05|0
1721229300000|2024-07-17 15:15:00|14025.16|14025.16|14031.43|14031.43|14031.43|14031.43|14015.01|14015.01|0
1721229600000|2024-07-17 15:20:00|14031.88|14031.88|14032.73|14032.73|14038.95|14038.95|14031.88|14031.88|0
1721229900000|2024-07-17 15:25:00|14031.18|14031.18|14028.58|14028.58|14035.16|14035.16|14026.81|14026.81|0
1721286900000|2024-07-18 07:15:00|14141.96|14141.96|14161.74|14161.74|14170.44|14170.44|14141.96|14141.96|0
1721287200000|2024-07-18 07:20:00|14162.57|14162.57|14163.27|14163.27|14172.21|14172.21|14160.72|14160.72|0
1721287500000|2024-07-18 07:25:00|14164.02|14164.02|14127.12|14127.12|14164.02|14164.02|14127.12|14127.12|0
1721287800000|2024-07-18 07:30:00|14125.2|14125.2|14111.59|14111.59|14125.2|14125.2|14098.63|14098.63|0
1721288100000|2024-07-18 07:35:00|14110.84|14110.84|14110.43|14110.43|14111.8|14111.8|14108.42|14108.42|0
1721288400000|2024-07-18 07:40:00|14113.67|14113.67|14137.13|14137.13|14137.13|14137.13|14113.67|14113.67|0
1721288700000|2024-07-18 07:45:00|14135.2|14135.2|14136.66|14136.66|14136.66|14136.66|14134.24|14134.24|0
1721289000000|2024-07-18 07:50:00|14141.9|14141.9|14141.42|14141.42|14143.08|14143.08|14141.42|14141.42|0
1721289300000|2024-07-18 07:55:00|14140.48|14140.48|14129.42|14129.42|14140.48|14140.48|14125.78|14125.78|0
1721289600000|2024-07-18 08:00:00|14132.3|14132.3|14144.01|14144.01|14149.75|14149.75|14132.3|14132.3|0
1721289900000|2024-07-18 08:05:00|14144.98|14144.98|14156.84|14156.84|14156.84|14156.84|14144.98|14144.98|0
1721290200000|2024-07-18 08:10:00|14156.2|14156.2|14175.06|14175.06|14175.89|14175.89|14156.2|14156.2|0
1721290500000|2024-07-18 08:15:00|14176.72|14176.72|14166.53|14166.53|14181.84|14181.84|14166.53|14166.53|0
1721290800000|2024-07-18 08:20:00|14160.36|14160.36|14162.03|14162.03|14165.78|14165.78|14159.77|14159.77|0
1721291100000|2024-07-18 08:25:00|14158.73|14158.73|14147.59|14147.59|14158.73|14158.73|14145.58|14145.58|0
1721291400000|2024-07-18 08:30:00|14150.35|14150.35|14186.32|14186.32|14187.98|14187.98|14150.35|14150.35|0
1721291700000|2024-07-18 08:35:00|14183.83|14183.83|14189.59|14189.59|14192.49|14192.49|14183.83|14183.83|0
1721292000000|2024-07-18 08:40:00|14188.63|14188.63|14178.62|14178.62|14194.43|14194.43|14177.16|14177.16|0
1721292300000|2024-07-18 08:45:00|14176.38|14176.38|14187.1|14187.1|14188.97|14188.97|14176.38|14176.38|0
1721292600000|2024-07-18 08:50:00|14182.72|14182.72|14177.04|14177.04|14186.39|14186.39|14176.24|14176.24|0
1721292900000|2024-07-18 08:55:00|14178.5|14178.5|14180.08|14180.08|14180.79|14180.79|14177.04|14177.04|0
1721293200000|2024-07-18 09:00:00|14179.62|14179.62|14171.46|14171.46|14181.78|14181.78|14168.31|14168.31|0
1721293500000|2024-07-18 09:05:00|14170.82|14170.82|14170.89|14170.89|14174.93|14174.93|14169.91|14169.91|0
1721293800000|2024-07-18 09:10:00|14171.63|14171.63|14165.14|14165.14|14171.63|14171.63|14164.31|14164.31|0
1721294100000|2024-07-18 09:15:00|14168.14|14168.14|14172|14172|14172.75|14172.75|14167.22|14167.22|0
1721294400000|2024-07-18 09:20:00|14173.92|14173.92|14176.47|14176.47|14176.47|14176.47|14173.92|14173.92|0
1721294700000|2024-07-18 09:25:00|14176.23|14176.23|14157.02|14157.02|14176.23|14176.23|14155.81|14155.81|0
1721295000000|2024-07-18 09:30:00|14157.85|14157.85|14144.17|14144.17|14157.85|14157.85|14142.51|14142.51|0
1721295300000|2024-07-18 09:35:00|14143.34|14143.34|14135.45|14135.45|14143.34|14143.34|14133.25|14133.25|0
1721295600000|2024-07-18 09:40:00|14138.15|14138.15|14145.65|14145.65|14147.14|14147.14|14138.15|14138.15|0
1721295900000|2024-07-18 09:45:00|14143.99|14143.99|14148.54|14148.54|14150.19|14150.19|14143.99|14143.99|0
1721296200000|2024-07-18 09:50:00|14151.53|14151.53|14165.08|14165.08|14167.54|14167.54|14151.53|14151.53|0
1721296500000|2024-07-18 09:55:00|14163.58|14163.58|14143.46|14143.46|14163.58|14163.58|14142.72|14142.72|0
1721296800000|2024-07-18 10:00:00|14141.19|14141.19|14141.37|14141.37|14149.19|14149.19|14139.36|14139.36|0
1721297100000|2024-07-18 10:05:00|14140.41|14140.41|14146.61|14146.61|14154.58|14154.58|14135.2|14135.2|0
1721297400000|2024-07-18 10:10:00|14148.07|14148.07|14155.8|14155.8|14155.8|14155.8|14148.07|14148.07|0
1721297700000|2024-07-18 10:15:00|14156.63|14156.63|14153.74|14153.74|14160.66|14160.66|14153.74|14153.74|0
1721298000000|2024-07-18 10:20:00|14151.54|14151.54|14149.11|14149.11|14154.42|14154.42|14149.11|14149.11|0
1721298300000|2024-07-18 10:25:00|14148.36|14148.36|14150.18|14150.18|14150.18|14150.18|14148.36|14148.36|0
1721298600000|2024-07-18 10:30:00|14149.49|14149.49|14160.41|14160.41|14160.41|14160.41|14146.79|14146.79|0
1721298900000|2024-07-18 10:35:00|14162.07|14162.07|14159.83|14159.83|14165.23|14165.23|14159.83|14159.83|0
1721299200000|2024-07-18 10:40:00|14158.09|14158.09|14158.12|14158.12|14160.23|14160.23|14157.77|14157.77|0
1721299500000|2024-07-18 10:45:00|14157.29|14157.29|14180.7|14180.7|14182.36|14182.36|14156.46|14156.46|0
1721299800000|2024-07-18 10:50:00|14182.16|14182.16|14177|14177|14186.06|14186.06|14170.77|14170.77|0
1721300100000|2024-07-18 10:55:00|14176.77|14176.77|14177.59|14177.59|14177.59|14177.59|14176.77|14176.77|0
1721300400000|2024-07-18 11:00:00|14176.63|14176.63|14177.76|14177.76|14179.42|14179.42|14176.63|14176.63|0
1721300700000|2024-07-18 11:05:00|14178.59|14178.59|14187.33|14187.33|14187.33|14187.33|14178.59|14178.59|0
1721301000000|2024-07-18 11:10:00|14184.33|14184.33|14188.74|14188.74|14188.74|14188.74|14182.84|14182.84|0
1721301300000|2024-07-18 11:15:00|14188.5|14188.5|14177.6|14177.6|14188.5|14188.5|14177.6|14177.6|0
1721301600000|2024-07-18 11:20:00|14175.94|14175.94|14190.97|14190.97|14190.97|14190.97|14175.94|14175.94|0
1721301900000|2024-07-18 11:25:00|14188.72|14188.72|14190.81|14190.81|14190.81|14190.81|14186.87|14186.87|0
1721302200000|2024-07-18 11:30:00|14189.35|14189.35|14192.24|14192.24|14192.24|14192.24|14189.35|14189.35|0
1721302500000|2024-07-18 11:35:00|14193.07|14193.07|14198.01|14198.01|14202.66|14202.66|14191.61|14191.61|0
1721302800000|2024-07-18 11:40:00|14199.5|14199.5|14201.08|14201.08|14201.08|14201.08|14198.54|14198.54|0
1721303100000|2024-07-18 11:45:00|14203.33|14203.33|14207.54|14207.54|14210.28|14210.28|14201.24|14201.24|0
1721303400000|2024-07-18 11:50:00|14206.79|14206.79|14209.11|14209.11|14209.11|14209.11|14205.32|14205.32|0
1721303700000|2024-07-18 11:55:00|14210.56|14210.56|14218.43|14218.43|14219.53|14219.53|14210.56|14210.56|0
1721304000000|2024-07-18 12:00:00|14216.93|14216.93|14209.91|14209.91|14216.93|14216.93|14209.17|14209.17|0
1721304300000|2024-07-18 12:05:00|14208.42|14208.42|14208.62|14208.62|14208.62|14208.62|14204.67|14204.67|0
1721304600000|2024-07-18 12:10:00|14209.1|14209.1|14228.24|14228.24|14228.24|14228.24|14209.1|14209.1|0
1721304900000|2024-07-18 12:15:00|14227.6|14227.6|14237.75|14237.75|14241.97|14241.97|14225.68|14225.68|0
1721305200000|2024-07-18 12:20:00|14238.71|14238.71|14251.88|14251.88|14252.63|14252.63|14238.71|14238.71|0
1721305500000|2024-07-18 12:25:00|14251.13|14251.13|14238.01|14238.01|14251.13|14251.13|14233.3|14233.3|0
1721305800000|2024-07-18 12:30:00|14238.97|14238.97|14246.43|14246.43|14246.43|14246.43|14238.97|14238.97|0
1721306100000|2024-07-18 12:35:00|14245.47|14245.47|14234.97|14234.97|14245.47|14245.47|14232.81|14232.81|0
1721306400000|2024-07-18 12:40:00|14236.07|14236.07|14255.2|14255.2|14255.2|14255.2|14236.07|14236.07|0
1721306700000|2024-07-18 12:45:00|14257.12|14257.12|14266.86|14266.86|14267.93|14267.93|14257.12|14257.12|0
1721307000000|2024-07-18 12:50:00|14267.5|14267.5|14262.72|14262.72|14267.5|14267.5|14262.72|14262.72|0
1721307300000|2024-07-18 12:55:00|14259.81|14259.81|14281.36|14281.36|14281.36|14281.36|14258.35|14258.35|0
1721307600000|2024-07-18 13:00:00|14282.11|14282.11|14276.34|14276.34|14282.11|14282.11|14276.34|14276.34|0
1721307900000|2024-07-18 13:05:00|14274.88|14274.88|14260.38|14260.38|14274.88|14274.88|14258.89|14258.89|0
1721308200000|2024-07-18 13:10:00|14261.84|14261.84|14258.87|14258.87|14261.84|14261.84|14257.22|14257.22|0
1721308500000|2024-07-18 13:15:00|14258.04|14258.04|14255.81|14255.81|14259.5|14259.5|14255.81|14255.81|0
1721308800000|2024-07-18 13:20:00|14254.26|14254.26|14263.37|14263.37|14264.57|14264.57|14251.1|14251.1|0
1721309100000|2024-07-18 13:25:00|14262.27|14262.27|14261.15|14261.15|14266.53|14266.53|14260.29|14260.29|0
1721309400000|2024-07-18 13:30:00|14262.65|14262.65|14261.87|14261.87|14273.4|14273.4|14261.87|14261.87|0
1721309700000|2024-07-18 13:35:00|14260.41|14260.41|14275.8|14275.8|14275.95|14275.95|14256.23|14256.23|0
1721310000000|2024-07-18 13:40:00|14276.9|14276.9|14285.36|14285.36|14305.75|14305.75|14273.6|14273.6|0
1721310300000|2024-07-18 13:45:00|14284.45|14284.45|14313.38|14313.38|14320.52|14320.52|14283.49|14283.49|0
1721310600000|2024-07-18 13:50:00|14314.34|14314.34|14316.63|14316.63|14322.48|14322.48|14297.92|14297.92|0
1721310900000|2024-07-18 13:55:00|14316.77|14316.77|14303.42|14303.42|14316.77|14316.77|14301.22|14301.22|0
1721311200000|2024-07-18 14:00:00|14304.87|14304.87|14287.42|14287.42|14304.87|14304.87|14287.42|14287.42|0
1721311500000|2024-07-18 14:05:00|14284.42|14284.42|14288.58|14288.58|14297.11|14297.11|14284.42|14284.42|0
1721311800000|2024-07-18 14:10:00|14289.05|14289.05|14292.07|14292.07|14292.67|14292.67|14285.65|14285.65|0
1721312100000|2024-07-18 14:15:00|14293.03|14293.03|14277.35|14277.35|14298.87|14298.87|14273.84|14273.84|0
1721312400000|2024-07-18 14:20:00|14279.55|14279.55|14285.88|14285.88|14286.7|14286.7|14276.56|14276.56|0
1721312700000|2024-07-18 14:25:00|14285.64|14285.64|14265.41|14265.41|14286.86|14286.86|14265.41|14265.41|0
1721313000000|2024-07-18 14:30:00|14263.95|14263.95|14257.22|14257.22|14268.35|14268.35|14245.22|14245.22|0
1721313300000|2024-07-18 14:35:00|14256.39|14256.39|14247.91|14247.91|14256.39|14256.39|14241.85|14241.85|0
1721313600000|2024-07-18 14:40:00|14241.76|14241.76|14217.54|14217.54|14243.21|14243.21|14212.71|14212.71|0
1721313900000|2024-07-18 14:45:00|14216.09|14216.09|14231.93|14231.93|14231.93|14231.93|14211.84|14211.84|0
1721314200000|2024-07-18 14:50:00|14233.59|14233.59|14244.21|14244.21|14244.21|14244.21|14231.07|14231.07|0
1721314500000|2024-07-18 14:55:00|14247.87|14247.87|14259|14259|14264.06|14264.06|14247.87|14247.87|0
1721314800000|2024-07-18 15:00:00|14258.95|14258.95|14257.57|14257.57|14260.61|14260.61|14250.19|14250.19|0
1721315100000|2024-07-18 15:05:00|14258.53|14258.53|14257.23|14257.23|14259.72|14259.72|14246.67|14246.67|0
1721315400000|2024-07-18 15:10:00|14256.32|14256.32|14241.5|14241.5|14262.46|14262.46|14237.99|14237.99|0
1721315700000|2024-07-18 15:15:00|14242.95|14242.95|14225.27|14225.27|14244.06|14244.06|14225.27|14225.27|0
1721316000000|2024-07-18 15:20:00|14223.34|14223.34|14219.72|14219.72|14223.34|14223.34|14216.08|14216.08|0
1721316300000|2024-07-18 15:25:00|14218.43|14218.43|14212.74|14212.74|14230.41|14230.41|14211.24|14211.24|0
1721373600000|2024-07-19 07:20:00|14073.62|14073.62|14079.32|14079.32|14079.32|14079.32|14071.85|14071.85|0
1721373900000|2024-07-19 07:25:00|14078.41|14078.41|14069.55|14069.55|14078.54|14078.54|14065.78|14065.78|0
1721374200000|2024-07-19 07:30:00|14070.46|14070.46|14066.71|14066.71|14074.25|14074.25|14065.29|14065.29|0
1721374500000|2024-07-19 07:35:00|14065.61|14065.61|14056.11|14056.11|14071.32|14071.32|14043.98|14043.98|0
1721374800000|2024-07-19 07:40:00|14055.28|14055.28|14034.61|14034.61|14055.28|14055.28|14030.82|14030.82|0
1721375100000|2024-07-19 07:45:00|14038.76|14038.76|14061.91|14061.91|14061.91|14061.91|14038.76|14038.76|0
1721375400000|2024-07-19 07:50:00|14063.37|14063.37|14089.59|14089.59|14089.59|14089.59|14063.37|14063.37|0
1721375700000|2024-07-19 07:55:00|14092.99|14092.99|14096.33|14096.33|14100.34|14100.34|14088.71|14088.71|0
1721376000000|2024-07-19 08:00:00|14098.82|14098.82|14130.91|14130.91|14133.32|14133.32|14098.82|14098.82|0
1721376300000|2024-07-19 08:05:00|14131.82|14131.82|14112.65|14112.65|14133.34|14133.34|14112.65|14112.65|0
1721376600000|2024-07-19 08:10:00|14113.1|14113.1|14113.34|14113.34|14115.93|14115.93|14112.3|14112.3|0
1721376900000|2024-07-19 08:15:00|14112.52|14112.52|14112.77|14112.77|14113.88|14113.88|14110.56|14110.56|0
1721377200000|2024-07-19 08:20:00|14116.83|14116.83|14129.99|14129.99|14138.51|14138.51|14116.09|14116.09|0
1721377500000|2024-07-19 08:25:00|14129.08|14129.08|14130.25|14130.25|14131|14131|14116.96|14116.96|0
1721377800000|2024-07-19 08:30:00|14128.43|14128.43|14126.73|14126.73|14129.79|14129.79|14125.27|14125.27|0
1721378100000|2024-07-19 08:35:00|14127.18|14127.18|14139.5|14139.5|14139.5|14139.5|14127.18|14127.18|0
1721378400000|2024-07-19 08:40:00|14140.41|14140.41|14153.84|14153.84|14153.84|14153.84|14140.41|14140.41|0
1721378700000|2024-07-19 08:45:00|14156.04|14156.04|14188.49|14188.49|14188.99|14188.99|14156.04|14156.04|0
1721379000000|2024-07-19 08:50:00|14188.94|14188.94|14194.6|14194.6|14202.13|14202.13|14188.94|14188.94|0
1721379300000|2024-07-19 08:55:00|14193.24|14193.24|14220.56|14220.56|14220.56|14220.56|14192.49|14192.49|0
1721379600000|2024-07-19 09:00:00|14219.65|14219.65|14223.07|14223.07|14223.07|14223.07|14201.87|14201.87|0
1721379900000|2024-07-19 09:05:00|14224.9|14224.9|14227.24|14227.24|14227.24|14227.24|14222.06|14222.06|0
1721380200000|2024-07-19 09:10:00|14227.88|14227.88|14227.88|14227.88|14227.88|14227.88|14227.88|14227.88|0
1721380500000|2024-07-19 09:15:00|14226.42|14226.42|14241.37|14241.37|14248|14248|14226.42|14226.42|0
1721380800000|2024-07-19 09:20:00|14241.61|14241.61|14217.87|14217.87|14241.61|14241.61|14217.87|14217.87|0
1721381100000|2024-07-19 09:25:00|14218.69|14218.69|14219.02|14219.02|14219.68|14219.68|14218.11|14218.11|0
1721381400000|2024-07-19 09:30:00|14220.89|14220.89|14228.1|14228.1|14232.01|14232.01|14220.89|14220.89|0
1721381700000|2024-07-19 09:35:00|14225.1|14225.1|14199.76|14199.76|14225.1|14225.1|14198.93|14198.93|0
1721382000000|2024-07-19 09:40:00|14200.59|14200.59|14207.09|14207.09|14207.12|14207.12|14200.59|14200.59|0
1721382300000|2024-07-19 09:45:00|14207.92|14207.92|14186.83|14186.83|14207.92|14207.92|14183.11|14183.11|0
1721382600000|2024-07-19 09:50:00|14188.68|14188.68|14190.14|14190.14|14200.22|14200.22|14185.65|14185.65|0
1721382900000|2024-07-19 09:55:00|14190.83|14190.83|14185.6|14185.6|14192.41|14192.41|14183.11|14183.11|0
1721383200000|2024-07-19 10:00:00|14186.23|14186.23|14169.8|14169.8|14187.33|14187.33|14159.96|14159.96|0
1721383500000|2024-07-19 10:05:00|14170.71|14170.71|14180|14180|14186.53|14186.53|14170.71|14170.71|0
1721383800000|2024-07-19 10:10:00|14166.19|14166.19|14169.66|14169.66|14171.37|14171.37|14165.73|14165.73|0
1721384100000|2024-07-19 10:15:00|14170.12|14170.12|14181.19|14181.19|14183.32|14183.32|14170.12|14170.12|0
1721384400000|2024-07-19 10:20:00|14179.32|14179.32|14169.48|14169.48|14179.32|14179.32|14169.48|14169.48|0
1721384700000|2024-07-19 10:25:00|14166.62|14166.62|14163.2|14163.2|14166.62|14166.62|14160.13|14160.13|0
1721385000000|2024-07-19 10:30:00|14164.66|14164.66|14155.48|14155.48|14164.66|14164.66|14154.02|14154.02|0
1721385300000|2024-07-19 10:35:00|14154.73|14154.73|14144.97|14144.97|14154.73|14154.73|14144.97|14144.97|0
1721385600000|2024-07-19 10:40:00|14144.52|14144.52|14134.84|14134.84|14144.52|14144.52|14134.84|14134.84|0
1721385900000|2024-07-19 10:45:00|14133.38|14133.38|14116.94|14116.94|14133.38|14133.38|14116.77|14116.77|0
1721386200000|2024-07-19 10:50:00|14113.62|14113.62|14111.36|14111.36|14113.74|14113.74|14111.2|14111.2|0
1721400600000|2024-07-19 14:50:00|14095.48|14095.48|14097.19|14097.19|14099.14|14099.14|14095.48|14095.48|0
1721400900000|2024-07-19 14:55:00|14097.64|14097.64|14093.06|14093.06|14100.72|14100.72|14087.93|14087.93|0
1721401200000|2024-07-19 15:00:00|14093.51|14093.51|14089.1|14089.1|14099.02|14099.02|14089.1|14089.1|0
1721401500000|2024-07-19 15:05:00|14088.19|14088.19|14076.52|14076.52|14088.19|14088.19|14076.07|14076.07|0
1721401800000|2024-07-19 15:10:00|14075.77|14075.77|14051.04|14051.04|14075.77|14075.77|14051.04|14051.04|0
1721402100000|2024-07-19 15:15:00|14050.59|14050.59|14058.57|14058.57|14058.57|14058.57|14048.88|14048.88|0
1721402400000|2024-07-19 15:20:00|14057.61|14057.61|14058.81|14058.81|14061.36|14061.36|14055.2|14055.2|0
1721402700000|2024-07-19 15:25:00|14057.98|14057.98|14053.34|14053.34|14068.1|14068.1|14049.46|14049.46|0
1721632500000|2024-07-22 07:15:00|14232.48|14232.48|14225.21|14225.21|14234.95|14234.95|14222.97|14222.97|0
1721632800000|2024-07-22 07:20:00|14223.01|14223.01|14209.77|14209.77|14225.72|14225.72|14203.58|14203.58|0
1721633100000|2024-07-22 07:25:00|14211.27|14211.27|14223.24|14223.24|14224.15|14224.15|14211.27|14211.27|0
1721633400000|2024-07-22 07:30:00|14224.89|14224.89|14212.56|14212.56|14228.21|14228.21|14209.64|14209.64|0
1721633700000|2024-07-22 07:35:00|14206.61|14206.61|14202.87|14202.87|14206.61|14206.61|14197.81|14197.81|0
1721634000000|2024-07-22 07:40:00|14203.78|14203.78|14204.65|14204.65|14206.11|14206.11|14203.19|14203.19|0
1721634300000|2024-07-22 07:45:00|14203.74|14203.74|14202.74|14202.74|14205.11|14205.11|14202|14202|0
1721634600000|2024-07-22 07:50:00|14198.89|14198.89|14203.02|14203.02|14203.02|14203.02|14196.95|14196.95|0
1721634900000|2024-07-22 07:55:00|14204.94|14204.94|14196.98|14196.98|14205.91|14205.91|14196.98|14196.98|0
1721635200000|2024-07-22 08:00:00|14195.53|14195.53|14193.81|14193.81|14199.12|14199.12|14188.11|14188.11|0
1721635500000|2024-07-22 08:05:00|14189.41|14189.41|14183.56|14183.56|14189.41|14189.41|14182.56|14182.56|0
1721635800000|2024-07-22 08:10:00|14186.9|14186.9|14194.98|14194.98|14194.98|14194.98|14186.9|14186.9|0
1721636100000|2024-07-22 08:15:00|14202.01|14202.01|14199.19|14199.19|14204.97|14204.97|14197.69|14197.69|0
1721636400000|2024-07-22 08:20:00|14200.55|14200.55|14190.26|14190.26|14202.87|14202.87|14190.26|14190.26|0
1721636700000|2024-07-22 08:25:00|14189.3|14189.3|14178.1|14178.1|14189.3|14189.3|14178.1|14178.1|0
1721637000000|2024-07-22 08:30:00|14180.59|14180.59|14183.08|14183.08|14183.91|14183.91|14180.59|14180.59|0
1721637300000|2024-07-22 08:35:00|14180.17|14180.17|14178.2|14178.2|14181.62|14181.62|14177.1|14177.1|0
1721637600000|2024-07-22 08:40:00|14179.03|14179.03|14182.32|14182.32|14182.32|14182.32|14179.03|14179.03|0
1721637900000|2024-07-22 08:45:00|14183.78|14183.78|14177.77|14177.77|14187.52|14187.52|14177.77|14177.77|0
1721638200000|2024-07-22 08:50:00|14176.31|14176.31|14158.81|14158.81|14176.31|14176.31|14158.81|14158.81|0
1721638500000|2024-07-22 08:55:00|14157.36|14157.36|14154.51|14154.51|14157.36|14157.36|14154.51|14154.51|0
1721638800000|2024-07-22 09:00:00|14150.66|14150.66|14145.99|14145.99|14152.21|14152.21|14136.89|14136.89|0
1721639100000|2024-07-22 09:05:00|14143.07|14143.07|14159.29|14159.29|14159.29|14159.29|14143.07|14143.07|0
1721639400000|2024-07-22 09:10:00|14163.42|14163.42|14160.36|14160.36|14171.63|14171.63|14160.36|14160.36|0
1721639700000|2024-07-22 09:15:00|14158.7|14158.7|14150.05|14150.05|14158.7|14158.7|14150.05|14150.05|0
1721640000000|2024-07-22 09:20:00|14151.7|14151.7|14152.58|14152.58|14155.56|14155.56|14151.61|14151.61|0
1721640300000|2024-07-22 09:25:00|14154.23|14154.23|14159.73|14159.73|14159.73|14159.73|14154.23|14154.23|0
1721640600000|2024-07-22 09:30:00|14160.64|14160.64|14167.29|14167.29|14167.29|14167.29|14160.64|14160.64|0
1721640900000|2024-07-22 09:35:00|14168.04|14168.04|14167.49|14167.49|14170.68|14170.68|14167.21|14167.21|0
1721641200000|2024-07-22 09:40:00|14164.44|14164.44|14153.62|14153.62|14164.44|14164.44|14150.98|14150.98|0
1721641500000|2024-07-22 09:45:00|14155.05|14155.05|14157.8|14157.8|14158.59|14158.59|14154.33|14154.33|0
1721641800000|2024-07-22 09:50:00|14156.34|14156.34|14161.72|14161.72|14164.67|14164.67|14153.96|14153.96|0
1721642100000|2024-07-22 09:55:00|14160.89|14160.89|14166.14|14166.14|14166.14|14166.14|14160.89|14160.89|0
1721642400000|2024-07-22 10:00:00|14165.68|14165.68|14170.96|14170.96|14176.51|14176.51|14165.68|14165.68|0
1721642700000|2024-07-22 10:05:00|14170.13|14170.13|14166.85|14166.85|14174.37|14174.37|14165.75|14165.75|0
1721643000000|2024-07-22 10:10:00|14162.73|14162.73|14155.36|14155.36|14162.73|14162.73|14152.2|14152.2|0
1721643300000|2024-07-22 10:15:00|14156.82|14156.82|14160.44|14160.44|14160.9|14160.9|14155.36|14155.36|0
1721643600000|2024-07-22 10:20:00|14159.48|14159.48|14146.79|14146.79|14160.31|14160.31|14146.55|14146.55|0
1721643900000|2024-07-22 10:25:00|14144.59|14144.59|14135.69|14135.69|14144.59|14144.59|14135.69|14135.69|0
1721644200000|2024-07-22 10:30:00|14137.48|14137.48|14142.9|14142.9|14143.36|14143.36|14137.48|14137.48|0
1721644500000|2024-07-22 10:35:00|14141.41|14141.41|14138|14138|14141.41|14141.41|14138|14138|0
1721644800000|2024-07-22 10:40:00|14136.07|14136.07|14120.18|14120.18|14136.07|14136.07|14118.6|14118.6|0
1721645100000|2024-07-22 10:45:00|14123.12|14123.12|14125.5|14125.5|14126.33|14126.33|14121.46|14121.46|0
1721645400000|2024-07-22 10:50:00|14126.33|14126.33|14116.18|14116.18|14127.78|14127.78|14116.18|14116.18|0
1721645700000|2024-07-22 10:55:00|14116.93|14116.93|14115.9|14115.9|14118.39|14118.39|14115.9|14115.9|0
1721646000000|2024-07-22 11:00:00|14116.73|14116.73|14114.27|14114.27|14117.34|14117.34|14112.29|14112.29|0
1721646300000|2024-07-22 11:05:00|14113.3|14113.3|14110.9|14110.9|14113.3|14113.3|14110.9|14110.9|0
1721646600000|2024-07-22 11:10:00|14110.66|14110.66|14109.45|14109.45|14110.66|14110.66|14109.45|14109.45|0
1721646900000|2024-07-22 11:15:00|14110.2|14110.2|14136.23|14136.23|14137.17|14137.17|14110.2|14110.2|0
1721647200000|2024-07-22 11:20:00|14135.27|14135.27|14127.52|14127.52|14137.06|14137.06|14127.52|14127.52|0
1721647500000|2024-07-22 11:25:00|14126.42|14126.42|14117.69|14117.69|14126.42|14126.42|14112.58|14112.58|0
1721647800000|2024-07-22 11:30:00|14115.12|14115.12|14113.32|14113.32|14115.27|14115.27|14111.13|14111.13|0
1721648100000|2024-07-22 11:35:00|14112.22|14112.22|14108.02|14108.02|14113.19|14113.19|14108.02|14108.02|0
1721648400000|2024-07-22 11:40:00|14107.27|14107.27|14106.52|14106.52|14107.27|14107.27|14106.31|14106.31|0
1721648700000|2024-07-22 11:45:00|14109.12|14109.12|14115.76|14115.76|14119.85|14119.85|14109.12|14109.12|0
1721649000000|2024-07-22 11:50:00|14116.51|14116.51|14110.36|14110.36|14117.96|14117.96|14110.36|14110.36|0
1721649300000|2024-07-22 11:55:00|14108.86|14108.86|14109.15|14109.15|14110.52|14110.52|14108.86|14108.86|0
1721649600000|2024-07-22 12:00:00|14104.62|14104.62|14109.09|14109.09|14109.09|14109.09|14101.08|14101.08|0
1721649900000|2024-07-22 12:05:00|14111.2|14111.2|14109.59|14109.59|14111.66|14111.66|14109.59|14109.59|0
1721650200000|2024-07-22 12:10:00|14110.34|14110.34|14110.1|14110.1|14111.47|14111.47|14105.08|14105.08|0
1721650500000|2024-07-22 12:15:00|14109.35|14109.35|14108.15|14108.15|14109.35|14109.35|14108.15|14108.15|0
1721650800000|2024-07-22 12:20:00|14108.9|14108.9|14115.92|14115.92|14115.92|14115.92|14108.9|14108.9|0
1721651100000|2024-07-22 12:25:00|14116.75|14116.75|14131.17|14131.17|14131.17|14131.17|14116.75|14116.75|0
1721651400000|2024-07-22 12:30:00|14134.87|14134.87|14141.34|14141.34|14153.45|14153.45|14134.87|14134.87|0
1721651700000|2024-07-22 12:35:00|14139.89|14139.89|14138|14138|14139.89|14139.89|14135.75|14135.75|0
1721652000000|2024-07-22 12:40:00|14137.25|14137.25|14135.79|14135.79|14138|14138|14135.08|14135.08|0
1721652300000|2024-07-22 12:45:00|14136.54|14136.54|14142.73|14142.73|14142.73|14142.73|14136.54|14136.54|0
1721652600000|2024-07-22 12:50:00|14143.69|14143.69|14153.06|14153.06|14153.06|14153.06|14143.69|14143.69|0
1721652900000|2024-07-22 12:55:00|14153.89|14153.89|14148.88|14148.88|14153.89|14153.89|14148.05|14148.05|0
1721653200000|2024-07-22 13:00:00|14147.91|14147.91|14166.28|14166.28|14167|14167|14147.91|14147.91|0
1721653500000|2024-07-22 13:05:00|14164.82|14164.82|14164.82|14164.82|14164.82|14164.82|14164.82|14164.82|0
1721653800000|2024-07-22 13:10:00|14166.11|14166.11|14156.97|14156.97|14166.11|14166.11|14154.78|14154.78|0
1721654100000|2024-07-22 13:15:00|14158.43|14158.43|14143.36|14143.36|14158.43|14158.43|14143.36|14143.36|0
1721654400000|2024-07-22 13:20:00|14144.11|14144.11|14134.06|14134.06|14144.11|14144.11|14134.06|14134.06|0
1721654700000|2024-07-22 13:25:00|14132.4|14132.4|14123.3|14123.3|14132.4|14132.4|14120.18|14120.18|0
1721655000000|2024-07-22 13:30:00|14122.34|14122.34|14118.18|14118.18|14126.08|14126.08|14115.4|14115.4|0
1721655300000|2024-07-22 13:35:00|14118.64|14118.64|14148.82|14148.82|14150.28|14150.28|14118.64|14118.64|0
1721655600000|2024-07-22 13:40:00|14150.32|14150.32|14131.48|14131.48|14150.32|14150.32|14128.29|14128.29|0
1721655900000|2024-07-22 13:45:00|14132.45|14132.45|14125.89|14125.89|14134.12|14134.12|14122.44|14122.44|0
1721656200000|2024-07-22 13:50:00|14125.06|14125.06|14123.58|14123.58|14132.16|14132.16|14122.83|14122.83|0
1721656500000|2024-07-22 13:55:00|14121.17|14121.17|14085.48|14085.48|14121.17|14121.17|14081.52|14081.52|0
1721656800000|2024-07-22 14:00:00|14087.96|14087.96|14074.53|14074.53|14087.96|14087.96|14063.65|14063.65|0
1721657100000|2024-07-22 14:05:00|14075.99|14075.99|14069|14069|14075.99|14075.99|14066.69|14066.69|0
1721657400000|2024-07-22 14:10:00|14069.45|14069.45|14089.77|14089.77|14089.77|14089.77|14069.45|14069.45|0
1721657700000|2024-07-22 14:15:00|14091.14|14091.14|14071.92|14071.92|14091.74|14091.74|14068.77|14068.77|0
1721658000000|2024-07-22 14:20:00|14072.89|14072.89|14088.78|14088.78|14088.78|14088.78|14072.89|14072.89|0
1721658300000|2024-07-22 14:25:00|14089.53|14089.53|14088.11|14088.11|14091.49|14091.49|14088.11|14088.11|0
1721658600000|2024-07-22 14:30:00|14083.78|14083.78|14075.9|14075.9|14087.4|14087.4|14075.15|14075.15|0
1721658900000|2024-07-22 14:35:00|14076.86|14076.86|14096.39|14096.39|14096.39|14096.39|14074.99|14074.99|0
1721659200000|2024-07-22 14:40:00|14097.14|14097.14|14088.76|14088.76|14097.59|14097.59|14087.47|14087.47|0
1721659500000|2024-07-22 14:45:00|14090.26|14090.26|14085.87|14085.87|14093.52|14093.52|14082.87|14082.87|0
1721659800000|2024-07-22 14:50:00|14084.37|14084.37|14074.1|14074.1|14084.37|14084.37|14073.35|14073.35|0
1721660100000|2024-07-22 14:55:00|14074.93|14074.93|14080.48|14080.48|14081.39|14081.39|14074.93|14074.93|0
1721660400000|2024-07-22 15:00:00|14079.03|14079.03|14104.61|14104.61|14104.61|14104.61|14079.03|14079.03|0
1721660700000|2024-07-22 15:05:00|14103.03|14103.03|14101.32|14101.32|14107.21|14107.21|14101.08|14101.08|0
1721661000000|2024-07-22 15:10:00|14101.56|14101.56|14106.57|14106.57|14109.51|14109.51|14101.56|14101.56|0
1721661300000|2024-07-22 15:15:00|14108.77|14108.77|14114.93|14114.93|14118.69|14118.69|14103.28|14103.28|0
1721661600000|2024-07-22 15:20:00|14115.76|14115.76|14115.2|14115.2|14119.65|14119.65|14115.01|14115.01|0
1721661900000|2024-07-22 15:25:00|14116.65|14116.65|14111.06|14111.06|14119.91|14119.91|14110.5|14110.5|0
1721718900000|2024-07-23 07:15:00|14072.97|14072.97|14055.14|14055.14|14072.97|14072.97|14052.22|14052.22|0
1721719200000|2024-07-23 07:20:00|14054.31|14054.31|14031.85|14031.85|14054.31|14054.31|14016.01|14016.01|0
1721719500000|2024-07-23 07:25:00|14030.89|14030.89|14025.44|14025.44|14035.22|14035.22|14023.88|14023.88|0
1721719800000|2024-07-23 07:30:00|14024.61|14024.61|14016.01|14016.01|14024.61|14024.61|14016.01|14016.01|0
1721720100000|2024-07-23 07:35:00|14016.76|14016.76|14028.7|14028.7|14029.16|14029.16|14012.91|14012.91|0
1721720400000|2024-07-23 07:40:00|14027.21|14027.21|14016.13|14016.13|14027.21|14027.21|14016.13|14016.13|0
1721720700000|2024-07-23 07:45:00|14016.96|14016.96|14018.93|14018.93|14020.16|14020.16|14012.96|14012.96|0
1721721000000|2024-07-23 07:50:00|14018.02|14018.02|13979.46|13979.46|14018.02|14018.02|13979.46|13979.46|0
1721721300000|2024-07-23 07:55:00|13975.69|13975.69|13966.18|13966.18|13976.52|13976.52|13966.18|13966.18|0
1721721600000|2024-07-23 08:00:00|13967.84|13967.84|13971.53|13971.53|13972.16|13972.16|13962.64|13962.64|0
1721721900000|2024-07-23 08:05:00|13971.99|13971.99|13966.78|13966.78|13971.99|13971.99|13965.82|13965.82|0
1721722200000|2024-07-23 08:10:00|13965.32|13965.32|13984.78|13984.78|13984.78|13984.78|13964.11|13964.11|0
1721722500000|2024-07-23 08:15:00|13982.53|13982.53|13976.04|13976.04|13982.53|13982.53|13973.38|13973.38|0
1721722800000|2024-07-23 08:20:00|13973.15|13973.15|13972.4|13972.4|13973.15|13973.15|13971.65|13971.65|0
1721723100000|2024-07-23 08:25:00|13974.06|13974.06|13971.82|13971.82|13975.52|13975.52|13970.16|13970.16|0
1721723400000|2024-07-23 08:30:00|13972.64|13972.64|13977.55|13977.55|13977.55|13977.55|13971.82|13971.82|0
1721723700000|2024-07-23 08:35:00|13978.01|13978.01|14000.4|14000.4|14000.4|14000.4|13978.01|13978.01|0
1721724000000|2024-07-23 08:40:00|14001.23|14001.23|14004.94|14004.94|14004.94|14004.94|14001.23|14001.23|0
1721724300000|2024-07-23 08:45:00|14009.31|14009.31|14010.05|14010.05|14010.51|14010.51|14004.19|14004.19|0
1721724600000|2024-07-23 08:50:00|14009.57|14009.57|14002.94|14002.94|14009.57|14009.57|14001.66|14001.66|0
1721724900000|2024-07-23 08:55:00|14003.69|14003.69|13992.9|13992.9|14008.14|14008.14|13992.9|13992.9|0
1721725200000|2024-07-23 09:00:00|13992.45|13992.45|13989.47|13989.47|13992.45|13992.45|13983.55|13983.55|0
1721725500000|2024-07-23 09:05:00|13990.84|13990.84|13999.48|13999.48|14000.94|14000.94|13990.84|13990.84|0
1721725800000|2024-07-23 09:10:00|14002.4|14002.4|14001.15|14001.15|14005.35|14005.35|14000.62|14000.62|0
1721726100000|2024-07-23 09:15:00|14001.61|14001.61|14019.22|14019.22|14021.6|14021.6|14001.61|14001.61|0
1721726400000|2024-07-23 09:20:00|14020.72|14020.72|14052.51|14052.51|14052.51|14052.51|14020.72|14020.72|0
1721726700000|2024-07-23 09:25:00|14053.26|14053.26|14060.27|14060.27|14060.27|14060.27|14052.87|14052.87|0
1721727000000|2024-07-23 09:30:00|14061.37|14061.37|14068.77|14068.77|14079.14|14079.14|14061.37|14061.37|0
1721727300000|2024-07-23 09:35:00|14067.56|14067.56|14058.1|14058.1|14067.56|14067.56|14055.43|14055.43|0
1721727600000|2024-07-23 09:40:00|14058.93|14058.93|14081.71|14081.71|14082.19|14082.19|14058.93|14058.93|0
1721727900000|2024-07-23 09:45:00|14083.36|14083.36|14073.69|14073.69|14083.36|14083.36|14073.04|14073.04|0
1721728200000|2024-07-23 09:50:00|14072.77|14072.77|14059.68|14059.68|14072.77|14072.77|14057.03|14057.03|0
1721728500000|2024-07-23 09:55:00|14058.02|14058.02|14065.37|14065.37|14065.37|14065.37|14056.52|14056.52|0
1721728800000|2024-07-23 10:00:00|14066.33|14066.33|14079.56|14079.56|14079.91|14079.91|14066.33|14066.33|0
1721729100000|2024-07-23 10:05:00|14078.1|14078.1|14070.46|14070.46|14078.1|14078.1|14070.46|14070.46|0
1721729400000|2024-07-23 10:10:00|14071.74|14071.74|14073.89|14073.89|14073.89|14073.89|14071.74|14071.74|0
1721729700000|2024-07-23 10:15:00|14074.85|14074.85|14089.16|14089.16|14089.16|14089.16|14074.85|14074.85|0
1721730000000|2024-07-23 10:20:00|14090.62|14090.62|14077.19|14077.19|14103.12|14103.12|14077.19|14077.19|0
1721730300000|2024-07-23 10:25:00|14076.36|14076.36|14088.46|14088.46|14088.64|14088.64|14075.53|14075.53|0
1721730600000|2024-07-23 10:30:00|14089.21|14089.21|14094.63|14094.63|14096.83|14096.83|14089.21|14089.21|0
1721730900000|2024-07-23 10:35:00|14092.39|14092.39|14095.47|14095.47|14095.47|14095.47|14087.4|14087.4|0
1721731200000|2024-07-23 10:40:00|14096.22|14096.22|14103.64|14103.64|14107.39|14107.39|14096.22|14096.22|0
1721731500000|2024-07-23 10:45:00|14104.47|14104.47|14105.13|14105.13|14105.88|14105.88|14102.51|14102.51|0
1721731800000|2024-07-23 10:50:00|14105.88|14105.88|14104.43|14104.43|14108.83|14108.83|14103.68|14103.68|0
1721732100000|2024-07-23 10:55:00|14105.18|14105.18|14091.07|14091.07|14110.17|14110.17|14091.07|14091.07|0
1721732400000|2024-07-23 11:00:00|14088.59|14088.59|14091.73|14091.73|14098.3|14098.3|14073.73|14073.73|0
1721732700000|2024-07-23 11:05:00|14090.9|14090.9|14081.78|14081.78|14090.9|14090.9|14081.78|14081.78|0
1721733000000|2024-07-23 11:10:00|14080.28|14080.28|14081.38|14081.38|14081.64|14081.64|14079.72|14079.72|0
1721733300000|2024-07-23 11:15:00|14080.92|14080.92|14100.83|14100.83|14103.5|14103.5|14080.92|14080.92|0
1721733600000|2024-07-23 11:20:00|14096.22|14096.22|14081.78|14081.78|14096.22|14096.22|14081.78|14081.78|0
1721733900000|2024-07-23 11:25:00|14080.49|14080.49|14077.87|14077.87|14080.49|14080.49|14076.37|14076.37|0
1721734200000|2024-07-23 11:30:00|14080.07|14080.07|14081.86|14081.86|14081.86|14081.86|14080.07|14080.07|0
1721734500000|2024-07-23 11:35:00|14077.95|14077.95|14064.53|14064.53|14077.95|14077.95|14064.53|14064.53|0
1721734800000|2024-07-23 11:40:00|14062.29|14062.29|14061.83|14061.83|14065.04|14065.04|14061.83|14061.83|0
1721735100000|2024-07-23 11:45:00|14058.3|14058.3|14049.27|14049.27|14058.3|14058.3|14049.27|14049.27|0
1721735400000|2024-07-23 11:50:00|14050.1|14050.1|14048.74|14048.74|14050.1|14050.1|14046.25|14046.25|0
1721735700000|2024-07-23 11:55:00|14047.83|14047.83|14046|14046|14052.35|14052.35|14043.75|14043.75|0
1721736000000|2024-07-23 12:00:00|14044.34|14044.34|14035.43|14035.43|14044.7|14044.7|14035.43|14035.43|0
1721736300000|2024-07-23 12:05:00|14036.26|14036.26|14036.26|14036.26|14036.26|14036.26|14036.26|14036.26|0
1721736600000|2024-07-23 12:10:00|14038.8|14038.8|14036.14|14036.14|14044.9|14044.9|14036.14|14036.14|0
1721736900000|2024-07-23 12:15:00|14035.18|14035.18|14029.8|14029.8|14035.66|14035.66|14028.65|14028.65|0
1721737200000|2024-07-23 12:20:00|14030.71|14030.71|14021.79|14021.79|14032.13|14032.13|14021.31|14021.31|0
1721737500000|2024-07-23 12:25:00|14021.15|14021.15|14025.52|14025.52|14027.18|14027.18|14021.15|14021.15|0
1721737800000|2024-07-23 12:30:00|14024.16|14024.16|14015.79|14015.79|14024.16|14024.16|14015.33|14015.33|0
1721738100000|2024-07-23 12:35:00|14017.44|14017.44|14012.67|14012.67|14018.27|14018.27|14009.11|14009.11|0
1721738400000|2024-07-23 12:40:00|14013.5|14013.5|14017.45|14017.45|14017.45|14017.45|14009.71|14009.71|0
1721738700000|2024-07-23 12:45:00|14018.36|14018.36|14017.75|14017.75|14018.36|14018.36|14016.7|14016.7|0
1721739000000|2024-07-23 12:50:00|14017.27|14017.27|14005.51|14005.51|14018.23|14018.23|14005.51|14005.51|0
1721739300000|2024-07-23 12:55:00|14006.42|14006.42|14000.75|14000.75|14006.42|14006.42|13998.99|13998.99|0
1721739600000|2024-07-23 13:00:00|14001.66|14001.66|14002.27|14002.27|14003.02|14003.02|14001.53|14001.53|0
1721739900000|2024-07-23 13:05:00|14001.8|14001.8|13998.05|13998.05|14003.72|14003.72|13998.05|13998.05|0
1721740200000|2024-07-23 13:10:00|13998.8|13998.8|13996.56|13996.56|13998.8|13998.8|13993.36|13993.36|0
1721740500000|2024-07-23 13:15:00|13995.15|13995.15|13995.08|13995.08|13995.15|13995.15|13984.56|13984.56|0
1721740800000|2024-07-23 13:20:00|13994.11|13994.11|13993.34|13993.34|13995.48|13995.48|13991.08|13991.08|0
1721741100000|2024-07-23 13:25:00|13993.79|13993.79|14004.4|14004.4|14004.4|14004.4|13993.12|13993.12|0
1721741400000|2024-07-23 13:30:00|14003.49|14003.49|13989.18|13989.18|14003.49|14003.49|13987.59|13987.59|0
1721741700000|2024-07-23 13:35:00|13988.27|13988.27|13993.95|13993.95|13996.57|13996.57|13983.37|13983.37|0
1721742000000|2024-07-23 13:40:00|13994.91|13994.91|13989.3|13989.3|13995.88|13995.88|13986.22|13986.22|0
1721742300000|2024-07-23 13:45:00|13990.26|13990.26|14016.86|14016.86|14016.86|14016.86|13989.43|13989.43|0
1721742600000|2024-07-23 13:50:00|14013.57|14013.57|13990.38|13990.38|14013.57|14013.57|13990.38|13990.38|0
1721742900000|2024-07-23 13:55:00|13990.84|13990.84|13993.99|13993.99|13993.99|13993.99|13984.66|13984.66|0
1721743200000|2024-07-23 14:00:00|13994.82|13994.82|13995.31|13995.31|14001.41|14001.41|13990.8|13990.8|0
1721743500000|2024-07-23 14:05:00|13994.21|13994.21|14001.55|14001.55|14001.55|14001.55|13989.42|13989.42|0
1721743800000|2024-07-23 14:10:00|13998.85|13998.85|13994.83|13994.83|13998.85|13998.85|13990.15|13990.15|0
1721744100000|2024-07-23 14:15:00|13993.87|13993.87|14001.76|14001.76|14001.76|14001.76|13986.14|13986.14|0
1721744400000|2024-07-23 14:20:00|14002.86|14002.86|14004.6|14004.6|14013.29|14013.29|14002.86|14002.86|0
1721744700000|2024-07-23 14:25:00|14005.35|14005.35|13998.2|13998.2|14005.35|14005.35|13998.2|13998.2|0
1721745000000|2024-07-23 14:30:00|13999.16|13999.16|14019.85|14019.85|14019.85|14019.85|13997.71|13997.71|0
1721745300000|2024-07-23 14:35:00|14018.94|14018.94|14015.94|14015.94|14020.19|14020.19|14010.87|14010.87|0
1721745600000|2024-07-23 14:40:00|14016.9|14016.9|14006.67|14006.67|14017.49|14017.49|14006.67|14006.67|0
1721745900000|2024-07-23 14:45:00|14007.63|14007.63|13998.37|13998.37|14007.63|14007.63|13994.22|13994.22|0
1721746200000|2024-07-23 14:50:00|13999.19|13999.19|13992.12|13992.12|14001.86|14001.86|13992.12|13992.12|0
1721746500000|2024-07-23 14:55:00|13993.22|13993.22|13994.21|13994.21|13995.7|13995.7|13990.8|13990.8|0
1721746800000|2024-07-23 15:00:00|13995.95|13995.95|14010.08|14010.08|14011.87|14011.87|13995.95|13995.95|0
1721747100000|2024-07-23 15:05:00|14010.91|14010.91|14004.61|14004.61|14010.91|14010.91|14000.49|14000.49|0
1721747400000|2024-07-23 15:10:00|14005.36|14005.36|14012.28|14012.28|14012.36|14012.36|14002.04|14002.04|0
1721747700000|2024-07-23 15:15:00|14013.11|14013.11|14030.5|14030.5|14030.5|14030.5|14013.11|14013.11|0
1721748000000|2024-07-23 15:20:00|14030.96|14030.96|14031.94|14031.94|14031.94|14031.94|14023.64|14023.64|0
1721748300000|2024-07-23 15:25:00|14031.48|14031.48|14031.28|14031.28|14034.93|14034.93|14029.24|14029.24|0
1721805300000|2024-07-24 07:15:00|14053.02|14053.02|14094.53|14094.53|14108.34|14108.34|14053.02|14053.02|0
1721805600000|2024-07-24 07:20:00|14095.63|14095.63|14107.48|14107.48|14107.48|14107.48|14095.63|14095.63|0
1721805900000|2024-07-24 07:25:00|14106.65|14106.65|14127.57|14127.57|14127.96|14127.96|14106.65|14106.65|0
1721806200000|2024-07-24 07:30:00|14129.03|14129.03|14097.8|14097.8|14158.06|14158.06|14093.85|14093.85|0
1721806500000|2024-07-24 07:35:00|14095.23|14095.23|14098.13|14098.13|14098.84|14098.84|14089.57|14089.57|0
1721806800000|2024-07-24 07:40:00|14096.68|14096.68|14059.75|14059.75|14096.68|14096.68|14059.75|14059.75|0
1721807100000|2024-07-24 07:45:00|14058.09|14058.09|14045.47|14045.47|14058.58|14058.58|14038.71|14038.71|0
1721807400000|2024-07-24 07:50:00|14051.72|14051.72|14070.6|14070.6|14071.56|14071.56|14051.72|14051.72|0
1721807700000|2024-07-24 07:55:00|14074.39|14074.39|14077.65|14077.65|14079.36|14079.36|14074.39|14074.39|0
1721808000000|2024-07-24 08:00:00|14079.85|14079.85|14094.59|14094.59|14094.59|14094.59|14076.09|14076.09|0
1721808300000|2024-07-24 08:05:00|14097.07|14097.07|14093.67|14093.67|14110.87|14110.87|14092.17|14092.17|0
1721808600000|2024-07-24 08:10:00|14083.23|14083.23|14075.43|14075.43|14083.23|14083.23|14072.52|14072.52|0
1721808900000|2024-07-24 08:15:00|14073.48|14073.48|14046.1|14046.1|14073.48|14073.48|14045.96|14045.96|0
1721809200000|2024-07-24 08:20:00|14043.53|14043.53|14043.61|14043.61|14044.36|14044.36|14034.7|14034.7|0
1721809500000|2024-07-24 08:25:00|14044.57|14044.57|14055.72|14055.72|14057.91|14057.91|14044.57|14044.57|0
1721809800000|2024-07-24 08:30:00|14053.84|14053.84|14062.22|14062.22|14080.08|14080.08|14053.01|14053.01|0
1721810100000|2024-07-24 08:35:00|14057.94|14057.94|14074.76|14074.76|14074.76|14074.76|14052.65|14052.65|0
1721810400000|2024-07-24 08:40:00|14073.93|14073.93|14082.12|14082.12|14085.51|14085.51|14073.93|14073.93|0
1721810700000|2024-07-24 08:45:00|14083.62|14083.62|14090.56|14090.56|14090.56|14090.56|14074.22|14074.22|0
1721811000000|2024-07-24 08:50:00|14091.52|14091.52|14107.31|14107.31|14109.99|14109.99|14091.52|14091.52|0
1721811300000|2024-07-24 08:55:00|14106.35|14106.35|14108.45|14108.45|14113.44|14113.44|14106.35|14106.35|0
1721811600000|2024-07-24 09:00:00|14109.91|14109.91|14137.17|14137.17|14137.17|14137.17|14102.11|14102.11|0
1721811900000|2024-07-24 09:05:00|14133.78|14133.78|14125.7|14125.7|14133.78|14133.78|14123.75|14123.75|0
1721812200000|2024-07-24 09:10:00|14122.79|14122.79|14118.54|14118.54|14126.2|14126.2|14118.54|14118.54|0
1721812500000|2024-07-24 09:15:00|14117.26|14117.26|14104.29|14104.29|14118.22|14118.22|14099.92|14099.92|0
1721812800000|2024-07-24 09:20:00|14103.81|14103.81|14119.69|14119.69|14120.79|14120.79|14102.55|14102.55|0
1721813100000|2024-07-24 09:25:00|14118.03|14118.03|14101.62|14101.62|14118.03|14118.03|14093.07|14093.07|0
1721813400000|2024-07-24 09:30:00|14100.16|14100.16|14100.25|14100.25|14104.44|14104.44|14100.16|14100.16|0
1721813700000|2024-07-24 09:35:00|14099.29|14099.29|14090.71|14090.71|14099.8|14099.8|14090.71|14090.71|0
1721814000000|2024-07-24 09:40:00|14088.79|14088.79|14091.62|14091.62|14091.62|14091.62|14085.94|14085.94|0
1721814300000|2024-07-24 09:45:00|14092.58|14092.58|14095.26|14095.26|14099.8|14099.8|14092.58|14092.58|0
1721814600000|2024-07-24 09:50:00|14096.72|14096.72|14101.46|14101.46|14101.46|14101.46|14096.72|14096.72|0
1721814900000|2024-07-24 09:55:00|14101.92|14101.92|14112.24|14112.24|14119.13|14119.13|14101.92|14101.92|0
1721815200000|2024-07-24 10:00:00|14110.59|14110.59|14107.02|14107.02|14110.59|14110.59|14103.04|14103.04|0
1721815500000|2024-07-24 10:05:00|14107.77|14107.77|14126.01|14126.01|14140.99|14140.99|14107.77|14107.77|0
1721815800000|2024-07-24 10:10:00|14124.55|14124.55|14147.5|14147.5|14147.5|14147.5|14122.87|14122.87|0
1721816100000|2024-07-24 10:15:00|14146.59|14146.59|14134.86|14134.86|14153.62|14153.62|14134.86|14134.86|0
1721816400000|2024-07-24 10:20:00|14136.06|14136.06|14132.17|14132.17|14136.06|14136.06|14130.72|14130.72|0
1721816700000|2024-07-24 10:25:00|14133.27|14133.27|14128.85|14128.85|14134.64|14134.64|14128.85|14128.85|0
1721817000000|2024-07-24 10:30:00|14128.4|14128.4|14131.31|14131.31|14131.31|14131.31|14127.94|14127.94|0
1721817300000|2024-07-24 10:35:00|14133.13|14133.13|14132.62|14132.62|14136.87|14136.87|14132.62|14132.62|0
1721817600000|2024-07-24 10:40:00|14131.52|14131.52|14124.93|14124.93|14131.52|14131.52|14124.21|14124.21|0
1721817900000|2024-07-24 10:45:00|14128.52|14128.52|14134.45|14134.45|14134.45|14134.45|14128.52|14128.52|0
1721818200000|2024-07-24 10:50:00|14139|14139|14144.35|14144.35|14144.35|14144.35|14135.62|14135.62|0
1721818500000|2024-07-24 10:55:00|14143.9|14143.9|14149.91|14149.91|14149.91|14149.91|14141.84|14141.84|0
1721818800000|2024-07-24 11:00:00|14152.4|14152.4|14146.57|14146.57|14152.4|14152.4|14145.58|14145.58|0
1721819100000|2024-07-24 11:05:00|14145.11|14145.11|14139.5|14139.5|14146.07|14146.07|14139.5|14139.5|0
1721819400000|2024-07-24 11:10:00|14140.96|14140.96|14157.15|14157.15|14158.61|14158.61|14138.95|14138.95|0
1721819700000|2024-07-24 11:15:00|14157.98|14157.98|14165.91|14165.91|14168.72|14168.72|14157.98|14157.98|0
1721820000000|2024-07-24 11:20:00|14167.84|14167.84|14184.32|14184.32|14184.32|14184.32|14167.3|14167.3|0
1721820300000|2024-07-24 11:25:00|14185.78|14185.78|14192.11|14192.11|14193.76|14193.76|14184.32|14184.32|0
1721820600000|2024-07-24 11:30:00|14192.93|14192.93|14190.27|14190.27|14193.43|14193.43|14190.27|14190.27|0
1721820900000|2024-07-24 11:35:00|14191.73|14191.73|14185.2|14185.2|14191.73|14191.73|14185.2|14185.2|0
1721821200000|2024-07-24 11:40:00|14186.57|14186.57|14194.5|14194.5|14194.5|14194.5|14186.57|14186.57|0
1721821500000|2024-07-24 11:45:00|14197.8|14197.8|14184.41|14184.41|14201.14|14201.14|14184.41|14184.41|0
1721821800000|2024-07-24 11:50:00|14183.96|14183.96|14181.95|14181.95|14184.04|14184.04|14179.46|14179.46|0
1721822100000|2024-07-24 11:55:00|14181.12|14181.12|14185.86|14185.86|14186|14186|14180.48|14180.48|0
1721822400000|2024-07-24 12:00:00|14186.34|14186.34|14194.54|14194.54|14199.16|14199.16|14186.1|14186.1|0
1721822700000|2024-07-24 12:05:00|14195.45|14195.45|14183.03|14183.03|14196.84|14196.84|14180.11|14180.11|0
1721823000000|2024-07-24 12:10:00|14183.94|14183.94|14193.52|14193.52|14195.84|14195.84|14183.21|14183.21|0
1721823300000|2024-07-24 12:15:00|14197.37|14197.37|14201.28|14201.28|14203.4|14203.4|14192.71|14192.71|0
1721823600000|2024-07-24 12:20:00|14205.03|14205.03|14221.88|14221.88|14221.88|14221.88|14205.03|14205.03|0
1721823900000|2024-07-24 12:25:00|14223.81|14223.81|14229.64|14229.64|14234.91|14234.91|14222.15|14222.15|0
1721824200000|2024-07-24 12:30:00|14231.96|14231.96|14260.43|14260.43|14260.43|14260.43|14231.96|14231.96|0
1721824500000|2024-07-24 12:35:00|14261.4|14261.4|14260.41|14260.41|14266.67|14266.67|14255.94|14255.94|0
1721824800000|2024-07-24 12:40:00|14257.93|14257.93|14239.51|14239.51|14258.75|14258.75|14239.51|14239.51|0
1721825100000|2024-07-24 12:45:00|14240.61|14240.61|14225.42|14225.42|14242.43|14242.43|14223.42|14223.42|0
1721825400000|2024-07-24 12:50:00|14224.32|14224.32|14212.81|14212.81|14224.32|14224.32|14212.54|14212.54|0
1721825700000|2024-07-24 12:55:00|14212.09|14212.09|14213|14213|14216.62|14216.62|14206.74|14206.74|0
1721826000000|2024-07-24 13:00:00|14215.74|14215.74|14213.97|14213.97|14221.83|14221.83|14209.6|14209.6|0
1721826300000|2024-07-24 13:05:00|14212.52|14212.52|14209.83|14209.83|14212.52|14212.52|14204.95|14204.95|0
1721826600000|2024-07-24 13:10:00|14213.28|14213.28|14220.28|14220.28|14223.06|14223.06|14210.93|14210.93|0
1721826900000|2024-07-24 13:15:00|14219.32|14219.32|14207.69|14207.69|14219.32|14219.32|14203.71|14203.71|0
1721827200000|2024-07-24 13:20:00|14210.17|14210.17|14209.06|14209.06|14219.12|14219.12|14206.22|14206.22|0
1721827500000|2024-07-24 13:25:00|14209.89|14209.89|14196.04|14196.04|14210.98|14210.98|14194.38|14194.38|0
1721827800000|2024-07-24 13:30:00|14197|14197|14205.6|14205.6|14217.2|14217.2|14194.46|14194.46|0
1721828100000|2024-07-24 13:35:00|14204.14|14204.14|14199.43|14199.43|14206.02|14206.02|14196.63|14196.63|0
1721828400000|2024-07-24 13:40:00|14201.09|14201.09|14222.79|14222.79|14223.53|14223.53|14201.09|14201.09|0
1721828700000|2024-07-24 13:45:00|14221.82|14221.82|14222.55|14222.55|14233.26|14233.26|14217.06|14217.06|0
1721829000000|2024-07-24 13:50:00|14218.57|14218.57|14204.23|14204.23|14218.57|14218.57|14202.27|14202.27|0
1721829300000|2024-07-24 13:55:00|14202.57|14202.57|14192.03|14192.03|14203.4|14203.4|14184.35|14184.35|0
1721829600000|2024-07-24 14:00:00|14189.79|14189.79|14193.44|14193.44|14194.98|14194.98|14180.28|14180.28|0
1721829900000|2024-07-24 14:05:00|14193.2|14193.2|14203.38|14203.38|14211.2|14211.2|14193.2|14193.2|0
1721830200000|2024-07-24 14:10:00|14202.63|14202.63|14197.5|14197.5|14202.63|14202.63|14190.49|14190.49|0
1721830500000|2024-07-24 14:15:00|14198.95|14198.95|14218.09|14218.09|14222.64|14222.64|14197.38|14197.38|0
1721830800000|2024-07-24 14:20:00|14216.17|14216.17|14217.1|14217.1|14226.43|14226.43|14210.21|14210.21|0
1721831100000|2024-07-24 14:25:00|14218.01|14218.01|14232.78|14232.78|14232.78|14232.78|14217.57|14217.57|0
1721831400000|2024-07-24 14:30:00|14235.62|14235.62|14242.58|14242.58|14248.97|14248.97|14235.62|14235.62|0
1721831700000|2024-07-24 14:35:00|14243.41|14243.41|14234.85|14234.85|14243.41|14243.41|14234.21|14234.21|0
1721832000000|2024-07-24 14:40:00|14231.97|14231.97|14231.88|14231.88|14232.79|14232.79|14220.26|14220.26|0
1721832300000|2024-07-24 14:45:00|14230.22|14230.22|14221.14|14221.14|14230.22|14230.22|14218.03|14218.03|0
1721832600000|2024-07-24 14:50:00|14221.97|14221.97|14233.85|14233.85|14233.85|14233.85|14221.97|14221.97|0
1721832900000|2024-07-24 14:55:00|14234.76|14234.76|14229.27|14229.27|14239.09|14239.09|14225.95|14225.95|0
1721833200000|2024-07-24 15:00:00|14230.23|14230.23|14230.71|14230.71|14234.15|14234.15|14229.46|14229.46|0
1721833500000|2024-07-24 15:05:00|14229.8|14229.8|14231.09|14231.09|14232.86|14232.86|14219.56|14219.56|0
1721833800000|2024-07-24 15:10:00|14230.35|14230.35|14244.69|14244.69|14244.69|14244.69|14226.83|14226.83|0
1721834100000|2024-07-24 15:15:00|14243.59|14243.59|14247.28|14247.28|14249.62|14249.62|14230.35|14230.35|0
1721834400000|2024-07-24 15:20:00|14248.11|14248.11|14246.02|14246.02|14260.3|14260.3|14243.08|14243.08|0
1721834700000|2024-07-24 15:25:00|14243.19|14243.19|14249.27|14249.27|14253.83|14253.83|14243.19|14243.19|0
1721891700000|2024-07-25 07:15:00|14020.74|14020.74|14062.49|14062.49|14071.46|14071.46|14020.74|14020.74|0
1721892000000|2024-07-25 07:20:00|14062.04|14062.04|14076.36|14076.36|14078.07|14078.07|14060.58|14060.58|0
1721892300000|2024-07-25 07:25:00|14075.54|14075.54|14097.89|14097.89|14099.55|14099.55|14071.89|14071.89|0
1721892600000|2024-07-25 07:30:00|14092.57|14092.57|14083.03|14083.03|14095.28|14095.28|14074.42|14074.42|0
1721892900000|2024-07-25 07:35:00|14085.77|14085.77|14087|14087|14098.14|14098.14|14081.42|14081.42|0
1721893200000|2024-07-25 07:40:00|14085.08|14085.08|14080.09|14080.09|14087.18|14087.18|14074.19|14074.19|0
1721893500000|2024-07-25 07:45:00|14077.1|14077.1|14060.03|14060.03|14077.1|14077.1|14058.86|14058.86|0
1721893800000|2024-07-25 07:50:00|14061.53|14061.53|14081.36|14081.36|14083.9|14083.9|14061.53|14061.53|0
1721894100000|2024-07-25 07:55:00|14084.27|14084.27|14098.19|14098.19|14099.16|14099.16|14081.7|14081.7|0
1721894400000|2024-07-25 08:00:00|14099.16|14099.16|14088.75|14088.75|14109.89|14109.89|14088.75|14088.75|0
1721894700000|2024-07-25 08:05:00|14091.24|14091.24|14089.69|14089.69|14097.54|14097.54|14084.31|14084.31|0
1721895000000|2024-07-25 08:10:00|14090.65|14090.65|14082.4|14082.4|14094.76|14094.76|14082.4|14082.4|0
1721895300000|2024-07-25 08:15:00|14080.11|14080.11|14058.67|14058.67|14080.86|14080.86|14055.64|14055.64|0
1721895600000|2024-07-25 08:20:00|14059.63|14059.63|14067.3|14067.3|14077.02|14077.02|14059.63|14059.63|0
1721895900000|2024-07-25 08:25:00|14068.98|14068.98|14077.09|14077.09|14088.05|14088.05|14068.98|14068.98|0
1721896200000|2024-07-25 08:30:00|14075.17|14075.17|14072.64|14072.64|14075.17|14075.17|14064.89|14064.89|0
1721896500000|2024-07-25 08:35:00|14071.81|14071.81|14097.89|14097.89|14097.89|14097.89|14069.1|14069.1|0
1721896800000|2024-07-25 08:40:00|14096.23|14096.23|14127.32|14127.32|14127.32|14127.32|14096.23|14096.23|0
1721897100000|2024-07-25 08:45:00|14125.67|14125.67|14156.65|14156.65|14159.03|14159.03|14125.67|14125.67|0
1721897400000|2024-07-25 08:50:00|14155.74|14155.74|14161.46|14161.46|14161.46|14161.46|14155.74|14155.74|0
1721897700000|2024-07-25 08:55:00|14163.17|14163.17|14158.15|14158.15|14164.8|14164.8|14156.33|14156.33|0
1721898000000|2024-07-25 09:00:00|14157.15|14157.15|14148.31|14148.31|14158.85|14158.85|14146.86|14146.86|0
1721898300000|2024-07-25 09:05:00|14149.41|14149.41|14165.15|14165.15|14166.06|14166.06|14149.41|14149.41|0
1721898600000|2024-07-25 09:10:00|14161.2|14161.2|14109.79|14109.79|14161.2|14161.2|14108.96|14108.96|0
1721898900000|2024-07-25 09:15:00|14107.54|14107.54|14103.04|14103.04|14107.54|14107.54|14092.97|14092.97|0
1721899200000|2024-07-25 09:20:00|14101.86|14101.86|14082.12|14082.12|14104.75|14104.75|14082.12|14082.12|0
1721899500000|2024-07-25 09:25:00|14080.75|14080.75|14070.76|14070.76|14081.48|14081.48|14067.69|14067.69|0
1721899800000|2024-07-25 09:30:00|14072.96|14072.96|14073.18|14073.18|14085.98|14085.98|14072.96|14072.96|0
1721900100000|2024-07-25 09:35:00|14070.69|14070.69|14070.91|14070.91|14073.18|14073.18|14069.86|14069.86|0
1721900400000|2024-07-25 09:40:00|14070|14070|14062.11|14062.11|14072.5|14072.5|14059|14059|0
1721900700000|2024-07-25 09:45:00|14064.76|14064.76|14082.22|14082.22|14082.22|14082.22|14063.93|14063.93|0
1721901000000|2024-07-25 09:50:00|14080.56|14080.56|14071.56|14071.56|14088.27|14088.27|14071.22|14071.22|0
1721901300000|2024-07-25 09:55:00|14070.6|14070.6|14072.85|14072.85|14074.05|14074.05|14063.16|14063.16|0
1721901600000|2024-07-25 10:00:00|14073.68|14073.68|14035.99|14035.99|14074.51|14074.51|14035.99|14035.99|0
1721901900000|2024-07-25 10:05:00|14033.5|14033.5|14024.77|14024.77|14035.24|14035.24|14022.02|14022.02|0
1721902200000|2024-07-25 10:10:00|14024.31|14024.31|14011.9|14011.9|14029.2|14029.2|14011.9|14011.9|0
1721902500000|2024-07-25 10:15:00|14011.07|14011.07|14017.75|14017.75|14019.86|14019.86|14002.02|14002.02|0
1721902800000|2024-07-25 10:20:00|14019.95|14019.95|14028.39|14028.39|14031.28|14031.28|14019.04|14019.04|0
1721903100000|2024-07-25 10:25:00|14029.76|14029.76|14039.31|14039.31|14040.27|14040.27|14026.96|14026.96|0
1721903400000|2024-07-25 10:30:00|14038.4|14038.4|14039.59|14039.59|14044.71|14044.71|14035.91|14035.91|0
1721903700000|2024-07-25 10:35:00|14036.46|14036.46|14024.89|14024.89|14036.46|14036.46|14024.65|14024.65|0
1721904000000|2024-07-25 10:40:00|14024.07|14024.07|14027.98|14027.98|14033|14033|14016.32|14016.32|0
1721904300000|2024-07-25 10:45:00|14028.43|14028.43|14035.46|14035.46|14035.46|14035.46|14027.68|14027.68|0
1721904600000|2024-07-25 10:50:00|14035.94|14035.94|14028.54|14028.54|14037.73|14037.73|14028.54|14028.54|0
1721904900000|2024-07-25 10:55:00|14028.09|14028.09|14039.58|14039.58|14042.25|14042.25|14028.09|14028.09|0
1721905200000|2024-07-25 11:00:00|14041.37|14041.37|14073.13|14073.13|14073.13|14073.13|14041.37|14041.37|0
1721905500000|2024-07-25 11:05:00|14075.37|14075.37|14086.5|14086.5|14088.78|14088.78|14075.37|14075.37|0
1721905800000|2024-07-25 11:10:00|14084.71|14084.71|14084.8|14084.8|14086.13|14086.13|14081.56|14081.56|0
1721906100000|2024-07-25 11:15:00|14083.97|14083.97|14074.15|14074.15|14083.97|14083.97|14074.15|14074.15|0
1721906400000|2024-07-25 11:20:00|14071.19|14071.19|14076.67|14076.67|14076.67|14076.67|14070.1|14070.1|0
1721906700000|2024-07-25 11:25:00|14078.12|14078.12|14084.29|14084.29|14085.12|14085.12|14078.12|14078.12|0
1721907000000|2024-07-25 11:30:00|14085.75|14085.75|14093.06|14093.06|14094.02|14094.02|14085.67|14085.67|0
1721907300000|2024-07-25 11:35:00|14091.4|14091.4|14089.86|14089.86|14094.6|14094.6|14087.32|14087.32|0
1721907600000|2024-07-25 11:40:00|14090.69|14090.69|14088.55|14088.55|14096.58|14096.58|14088.55|14088.55|0
1721907900000|2024-07-25 11:45:00|14090.47|14090.47|14090.18|14090.18|14100.89|14100.89|14089.21|14089.21|0
1721908200000|2024-07-25 11:50:00|14091.09|14091.09|14095.54|14095.54|14095.54|14095.54|14084.88|14084.88|0
1721908500000|2024-07-25 11:55:00|14096.37|14096.37|14096.88|14096.88|14098.03|14098.03|14092.11|14092.11|0
1721908800000|2024-07-25 12:00:00|14097.71|14097.71|14110.85|14110.85|14110.85|14110.85|14096.05|14096.05|0
1721909100000|2024-07-25 12:05:00|14110.1|14110.1|14110.93|14110.93|14113.66|14113.66|14110.1|14110.1|0
1721909400000|2024-07-25 12:10:00|14109.14|14109.14|14116.19|14116.19|14117.85|14117.85|14109.14|14109.14|0
1721909700000|2024-07-25 12:15:00|14115.71|14115.71|14110.84|14110.84|14119.38|14119.38|14107.19|14107.19|0
1721910000000|2024-07-25 12:20:00|14108.92|14108.92|14093.75|14093.75|14108.92|14108.92|14089.79|14089.79|0
1721910300000|2024-07-25 12:25:00|14095.21|14095.21|14114.81|14114.81|14114.81|14114.81|14095.21|14095.21|0
1721910600000|2024-07-25 12:30:00|14113.16|14113.16|14106.27|14106.27|14123.63|14123.63|14101.71|14101.71|0
1721910900000|2024-07-25 12:35:00|14104.82|14104.82|14110.32|14110.32|14110.32|14110.32|14089.24|14089.24|0
1721911200000|2024-07-25 12:40:00|14117.76|14117.76|14143.47|14143.47|14143.47|14143.47|14117.76|14117.76|0
1721911500000|2024-07-25 12:45:00|14146.38|14146.38|14154.8|14154.8|14155.71|14155.71|14146.38|14146.38|0
1721911800000|2024-07-25 12:50:00|14153.89|14153.89|14155.4|14155.4|14156.86|14156.86|14152.74|14152.74|0
1721912100000|2024-07-25 12:55:00|14151.5|14151.5|14157.54|14157.54|14159.2|14159.2|14151.26|14151.26|0
1721912400000|2024-07-25 13:00:00|14158.5|14158.5|14151.73|14151.73|14158.5|14158.5|14150.9|14150.9|0
1721912700000|2024-07-25 13:05:00|14152.56|14152.56|14165.43|14165.43|14166.76|14166.76|14152.56|14152.56|0
1721913000000|2024-07-25 13:10:00|14166.15|14166.15|14156.72|14156.72|14176.59|14176.59|14156.72|14156.72|0
1721913300000|2024-07-25 13:15:00|14157.63|14157.63|14172.92|14172.92|14173.51|14173.51|14157.63|14157.63|0
1721913600000|2024-07-25 13:20:00|14173.16|14173.16|14192.81|14192.81|14200.62|14200.62|14173.16|14173.16|0
1721913900000|2024-07-25 13:25:00|14191.9|14191.9|14202.38|14202.38|14202.38|14202.38|14182.62|14182.62|0
1721914200000|2024-07-25 13:30:00|14203.21|14203.21|14198.41|14198.41|14223.74|14223.74|14198.41|14198.41|0
1721914500000|2024-07-25 13:35:00|14197.58|14197.58|14195.97|14195.97|14201.99|14201.99|14189.19|14189.19|0
1721914800000|2024-07-25 13:40:00|14194.51|14194.51|14225.84|14225.84|14226.91|14226.91|14193.41|14193.41|0
1721915100000|2024-07-25 13:45:00|14226.75|14226.75|14214|14214|14233.07|14233.07|14209.05|14209.05|0
1721915400000|2024-07-25 13:50:00|14215.66|14215.66|14226.55|14226.55|14231.51|14231.51|14215.66|14215.66|0
1721915700000|2024-07-25 13:55:00|14227.3|14227.3|14226.55|14226.55|14232.17|14232.17|14220.48|14220.48|0
1721916000000|2024-07-25 14:00:00|14228.01|14228.01|14216.26|14216.26|14228.01|14228.01|14213.43|14213.43|0
1721916300000|2024-07-25 14:05:00|14218.74|14218.74|14213.45|14213.45|14219.65|14219.65|14204.83|14204.83|0
1721916600000|2024-07-25 14:10:00|14214.28|14214.28|14215.55|14215.55|14219.14|14219.14|14211.37|14211.37|0
1721916900000|2024-07-25 14:15:00|14216.52|14216.52|14232.39|14232.39|14232.39|14232.39|14215.87|14215.87|0
1721917200000|2024-07-25 14:20:00|14235.97|14235.97|14236.64|14236.64|14238.09|14238.09|14233.4|14233.4|0
1721917500000|2024-07-25 14:25:00|14237.39|14237.39|14242.68|14242.68|14247.91|14247.91|14237.39|14237.39|0
1721917800000|2024-07-25 14:30:00|14243.51|14243.51|14253.43|14253.43|14253.43|14253.43|14241.85|14241.85|0
1721918100000|2024-07-25 14:35:00|14254.34|14254.34|14272.94|14272.94|14278.94|14278.94|14253.51|14253.51|0
1721918400000|2024-07-25 14:40:00|14270.46|14270.46|14271.24|14271.24|14271.24|14271.24|14259.14|14259.14|0
1721918700000|2024-07-25 14:45:00|14272.07|14272.07|14280.58|14280.58|14290.07|14290.07|14272.07|14272.07|0
1721919000000|2024-07-25 14:50:00|14281.49|14281.49|14283.07|14283.07|14284.86|14284.86|14281.49|14281.49|0
1721919300000|2024-07-25 14:55:00|14282.83|14282.83|14285.62|14285.62|14285.62|14285.62|14271.58|14271.58|0
1721919600000|2024-07-25 15:00:00|14286.45|14286.45|14306.05|14306.05|14306.05|14306.05|14286.45|14286.45|0
1721919900000|2024-07-25 15:05:00|14305.22|14305.22|14294.27|14294.27|14305.3|14305.3|14291.57|14291.57|0
1721920200000|2024-07-25 15:10:00|14295.18|14295.18|14299.93|14299.93|14304.05|14304.05|14291.28|14291.28|0
1721920500000|2024-07-25 15:15:00|14300.75|14300.75|14315|14315|14321.18|14321.18|14300.75|14300.75|0
1721920800000|2024-07-25 15:20:00|14314.76|14314.76|14293.41|14293.41|14314.76|14314.76|14293.41|14293.41|0
1721921100000|2024-07-25 15:25:00|14291.49|14291.49|14290.27|14290.27|14291.49|14291.49|14279.37|14279.37|0
1721978100000|2024-07-26 07:15:00|14285.66|14285.66|14299.27|14299.27|14313.92|14313.92|14285.13|14285.13|0
1721978400000|2024-07-26 07:20:00|14302.01|14302.01|14309.35|14309.35|14318.38|14318.38|14299.27|14299.27|0
1721978700000|2024-07-26 07:25:00|14313.06|14313.06|14318.28|14318.28|14321.8|14321.8|14311.62|14311.62|0
1721979000000|2024-07-26 07:30:00|14316.35|14316.35|14306.11|14306.11|14318.9|14318.9|14306.11|14306.11|0
1721979300000|2024-07-26 07:35:00|14305.15|14305.15|14297.45|14297.45|14305.15|14305.15|14294.33|14294.33|0
1721979600000|2024-07-26 07:40:00|14296.62|14296.62|14289.94|14289.94|14296.62|14296.62|14285.66|14285.66|0
1721979900000|2024-07-26 07:45:00|14291.39|14291.39|14314.27|14314.27|14315.73|14315.73|14289.74|14289.74|0
1721980200000|2024-07-26 07:50:00|14315.73|14315.73|14318.39|14318.39|14321.23|14321.23|14314.23|14314.23|0
1721980500000|2024-07-26 07:55:00|14319.84|14319.84|14318.97|14318.97|14325.1|14325.1|14318.02|14318.02|0
1721980800000|2024-07-26 08:00:00|14321.17|14321.17|14355.6|14355.6|14355.6|14355.6|14320.23|14320.23|0
1721981100000|2024-07-26 08:05:00|14356.51|14356.51|14379.19|14379.19|14380.1|14380.1|14354.86|14354.86|0
1721981400000|2024-07-26 08:10:00|14378.22|14378.22|14373.54|14373.54|14383.81|14383.81|14373.54|14373.54|0
1721981700000|2024-07-26 08:15:00|14376.61|14376.61|14381.58|14381.58|14388.07|14388.07|14374.69|14374.69|0
1721982000000|2024-07-26 08:20:00|14379.84|14379.84|14386.69|14386.69|14389.37|14389.37|14379.84|14379.84|0
1721982300000|2024-07-26 08:25:00|14384.21|14384.21|14388.16|14388.16|14388.24|14388.24|14384.21|14384.21|0
1721982600000|2024-07-26 08:30:00|14386.7|14386.7|14378.32|14378.32|14386.7|14386.7|14378.32|14378.32|0
1721982900000|2024-07-26 08:35:00|14377.6|14377.6|14366.99|14366.99|14377.6|14377.6|14366.03|14366.03|0
1721983200000|2024-07-26 08:40:00|14366.16|14366.16|14346.84|14346.84|14366.16|14366.16|14345.34|14345.34|0
1721983500000|2024-07-26 08:45:00|14346.09|14346.09|14364.37|14364.37|14365.84|14365.84|14345.26|14345.26|0
1721983800000|2024-07-26 08:50:00|14365.19|14365.19|14368.86|14368.86|14373.85|14373.85|14365.19|14365.19|0
1721984100000|2024-07-26 08:55:00|14370.78|14370.78|14387.26|14387.26|14387.26|14387.26|14369.04|14369.04|0
1721984400000|2024-07-26 09:00:00|14385.01|14385.01|14392.52|14392.52|14392.52|14392.52|14384.18|14384.18|0
1721984700000|2024-07-26 09:05:00|14393.35|14393.35|14399.41|14399.41|14399.41|14399.41|14392.52|14392.52|0
1721985000000|2024-07-26 09:10:00|14398.66|14398.66|14388.04|14388.04|14398.66|14398.66|14386.38|14386.38|0
1721985300000|2024-07-26 09:15:00|14387.21|14387.21|14399.53|14399.53|14401.19|14401.19|14387.21|14387.21|0
1721985600000|2024-07-26 09:20:00|14398.89|14398.89|14388.72|14388.72|14398.89|14398.89|14388.72|14388.72|0
1721985900000|2024-07-26 09:25:00|14386.07|14386.07|14369.73|14369.73|14386.07|14386.07|14368.9|14368.9|0
1721986200000|2024-07-26 09:30:00|14366.84|14366.84|14392.91|14392.91|14394.31|14394.31|14366.84|14366.84|0
1721986500000|2024-07-26 09:35:00|14393.82|14393.82|14392.45|14392.45|14395.28|14395.28|14390.71|14390.71|0
1721986800000|2024-07-26 09:40:00|14393.27|14393.27|14387.81|14387.81|14393.27|14393.27|14385.84|14385.84|0
1721987100000|2024-07-26 09:45:00|14386.85|14386.85|14389.54|14389.54|14389.54|14389.54|14385.38|14385.38|0
1721987400000|2024-07-26 09:50:00|14391.79|14391.79|14394.4|14394.4|14394.67|14394.67|14390.29|14390.29|0
1721987700000|2024-07-26 09:55:00|14393.57|14393.57|14392.61|14392.61|14393.57|14393.57|14378.51|14378.51|0
1721988000000|2024-07-26 10:00:00|14394.46|14394.46|14393.52|14393.52|14400.39|14400.39|14393.52|14393.52|0
1721988300000|2024-07-26 10:05:00|14395.1|14395.1|14397.39|14397.39|14397.39|14397.39|14394.14|14394.14|0
1721988600000|2024-07-26 10:10:00|14398.3|14398.3|14400.98|14400.98|14400.98|14400.98|14398.22|14398.22|0
1721988900000|2024-07-26 10:15:00|14399.52|14399.52|14386.12|14386.12|14399.52|14399.52|14386.12|14386.12|0
1721989200000|2024-07-26 10:20:00|14387.04|14387.04|14390.75|14390.75|14393.49|14393.49|14387.04|14387.04|0
1721989500000|2024-07-26 10:25:00|14389.84|14389.84|14378.42|14378.42|14389.84|14389.84|14374.9|14374.9|0
1721989800000|2024-07-26 10:30:00|14379.25|14379.25|14389.09|14389.09|14390.83|14390.83|14379.25|14379.25|0
1721990100000|2024-07-26 10:35:00|14388.27|14388.27|14380.28|14380.28|14393.08|14393.08|14380.28|14380.28|0
1721990400000|2024-07-26 10:40:00|14378.79|14378.79|14374.08|14374.08|14378.79|14378.79|14374.08|14374.08|0
1721990700000|2024-07-26 10:45:00|14375.54|14375.54|14382.94|14382.94|14383.86|14383.86|14375.54|14375.54|0
1721991000000|2024-07-26 10:50:00|14381.56|14381.56|14382.71|14382.71|14382.71|14382.71|14377.12|14377.12|0
1721991300000|2024-07-26 10:55:00|14383.67|14383.67|14391.42|14391.42|14399.27|14399.27|14383.67|14383.67|0
1721991600000|2024-07-26 11:00:00|14390.59|14390.59|14375.28|14375.28|14390.59|14390.59|14370.36|14370.36|0
1721991900000|2024-07-26 11:05:00|14374.63|14374.63|14366.9|14366.9|14375.92|14375.92|14366.9|14366.9|0
1721992200000|2024-07-26 11:10:00|14367.73|14367.73|14365.67|14365.67|14367.73|14367.73|14361.79|14361.79|0
1721992500000|2024-07-26 11:15:00|14365.43|14365.43|14362.78|14362.78|14365.43|14365.43|14361.28|14361.28|0
1721992800000|2024-07-26 11:20:00|14361.87|14361.87|14365.59|14365.59|14367.27|14367.27|14361.87|14361.87|0
1721993100000|2024-07-26 11:25:00|14363.77|14363.77|14361.31|14361.31|14363.77|14363.77|14356.81|14356.81|0
1721993400000|2024-07-26 11:30:00|14359.85|14359.85|14380.87|14380.87|14380.87|14380.87|14359.85|14359.85|0
1721993700000|2024-07-26 11:35:00|14383.11|14383.11|14381.99|14381.99|14384.08|14384.08|14381.08|14381.08|0
1721994000000|2024-07-26 11:40:00|14383.45|14383.45|14391.29|14391.29|14391.29|14391.29|14383.45|14383.45|0
1721994300000|2024-07-26 11:45:00|14390.46|14390.46|14396.47|14396.47|14398.5|14398.5|14390.46|14390.46|0
1721994600000|2024-07-26 11:50:00|14397.57|14397.57|14401.01|14401.01|14405.58|14405.58|14397.57|14397.57|0
1721994900000|2024-07-26 11:55:00|14400.26|14400.26|14397.89|14397.89|14402.1|14402.1|14396.48|14396.48|0
1721995200000|2024-07-26 12:00:00|14396.98|14396.98|14409.55|14409.55|14410.46|14410.46|14396.98|14396.98|0
1721995500000|2024-07-26 12:05:00|14411.37|14411.37|14413.14|14413.14|14413.97|14413.97|14405.4|14405.4|0
1721995800000|2024-07-26 12:10:00|14413.97|14413.97|14419.49|14419.49|14419.49|14419.49|14413.97|14413.97|0
1721996100000|2024-07-26 12:15:00|14420.4|14420.4|14416.44|14416.44|14424.9|14424.9|14415.53|14415.53|0
1721996400000|2024-07-26 12:20:00|14417.94|14417.94|14432.94|14432.94|14437.59|14437.59|14417.94|14417.94|0
1721996700000|2024-07-26 12:25:00|14435.42|14435.42|14442.8|14442.8|14444.08|14444.08|14435.42|14435.42|0
1721997000000|2024-07-26 12:30:00|14444.26|14444.26|14456.86|14456.86|14459.88|14459.88|14442.26|14442.26|0
1721997300000|2024-07-26 12:35:00|14455.76|14455.76|14465.36|14465.36|14466.67|14466.67|14454.11|14454.11|0
1721997600000|2024-07-26 12:40:00|14466.82|14466.82|14458.22|14458.22|14482.84|14482.84|14458.22|14458.22|0
1721997900000|2024-07-26 12:45:00|14459.68|14459.68|14477.8|14477.8|14477.99|14477.99|14458.83|14458.83|0
1721998200000|2024-07-26 12:50:00|14480.05|14480.05|14484.97|14484.97|14489.29|14489.29|14480.05|14480.05|0
1721998500000|2024-07-26 12:55:00|14485.88|14485.88|14491.12|14491.12|14494.91|14494.91|14485.88|14485.88|0
1721998800000|2024-07-26 13:00:00|14493.37|14493.37|14509.24|14509.24|14509.24|14509.24|14493.37|14493.37|0
1721999100000|2024-07-26 13:05:00|14511.64|14511.64|14504.95|14504.95|14511.64|14511.64|14503.46|14503.46|0
1721999400000|2024-07-26 13:10:00|14503.85|14503.85|14509.76|14509.76|14510.67|14510.67|14493.55|14493.55|0
1721999700000|2024-07-26 13:15:00|14510.67|14510.67|14504.49|14504.49|14513.82|14513.82|14502.19|14502.19|0
1722000000000|2024-07-26 13:20:00|14506.34|14506.34|14517.06|14517.06|14517.97|14517.97|14506.34|14506.34|0
1722000300000|2024-07-26 13:25:00|14515.6|14515.6|14507.39|14507.39|14515.6|14515.6|14507.39|14507.39|0
1722000600000|2024-07-26 13:30:00|14506.75|14506.75|14508.39|14508.39|14508.39|14508.39|14487.79|14487.79|0
1722000900000|2024-07-26 13:35:00|14509.67|14509.67|14508.24|14508.24|14525.07|14525.07|14505.59|14505.59|0
1722001200000|2024-07-26 13:40:00|14512.9|14512.9|14522.48|14522.48|14523.39|14523.39|14506.34|14506.34|0
1722001500000|2024-07-26 13:45:00|14523.76|14523.76|14535.21|14535.21|14546.46|14546.46|14523.2|14523.2|0
1722001800000|2024-07-26 13:50:00|14536.03|14536.03|14539.11|14539.11|14557.76|14557.76|14536.03|14536.03|0
1722002100000|2024-07-26 13:55:00|14538.28|14538.28|14541.01|14541.01|14541.01|14541.01|14533.35|14533.35|0
1722002400000|2024-07-26 14:00:00|14542.74|14542.74|14545.97|14545.97|14553.52|14553.52|14541.99|14541.99|0
1722002700000|2024-07-26 14:05:00|14544.32|14544.32|14533.99|14533.99|14548.78|14548.78|14533.08|14533.08|0
1722003000000|2024-07-26 14:10:00|14534.82|14534.82|14538.11|14538.11|14545.82|14545.82|14533.35|14533.35|0
1722003300000|2024-07-26 14:15:00|14538.94|14538.94|14549.23|14549.23|14551.18|14551.18|14538.94|14538.94|0
1722003600000|2024-07-26 14:20:00|14548.48|14548.48|14559.12|14559.12|14560.14|14560.14|14545.99|14545.99|0
1722003900000|2024-07-26 14:25:00|14557.3|14557.3|14561.04|14561.04|14573.84|14573.84|14556.55|14556.55|0
1722004200000|2024-07-26 14:30:00|14559.58|14559.58|14547.81|14547.81|14562.09|14562.09|14545.4|14545.4|0
1722004500000|2024-07-26 14:35:00|14548.56|14548.56|14574.17|14574.17|14574.17|14574.17|14548.56|14548.56|0
1722004800000|2024-07-26 14:40:00|14572.51|14572.51|14588.13|14588.13|14590.34|14590.34|14572.24|14572.24|0
1722005100000|2024-07-26 14:45:00|14589.23|14589.23|14586.13|14586.13|14597.11|14597.11|14584.53|14584.53|0
1722005400000|2024-07-26 14:50:00|14585.38|14585.38|14582.19|14582.19|14586.94|14586.94|14581.57|14581.57|0
1722005700000|2024-07-26 14:55:00|14581.36|14581.36|14570.09|14570.09|14581.36|14581.36|14564.85|14564.85|0
1722006000000|2024-07-26 15:00:00|14571|14571|14562.58|14562.58|14571.24|14571.24|14561.32|14561.32|0
1722006300000|2024-07-26 15:05:00|14555.2|14555.2|14577.12|14577.12|14577.12|14577.12|14555.2|14555.2|0
1722006600000|2024-07-26 15:10:00|14577.95|14577.95|14574.56|14574.56|14581.1|14581.1|14568.84|14568.84|0
1722006900000|2024-07-26 15:15:00|14572.08|14572.08|14567.14|14567.14|14572.08|14572.08|14561.42|14561.42|0
1722007200000|2024-07-26 15:20:00|14568.6|14568.6|14564.2|14564.2|14574.97|14574.97|14564.2|14564.2|0
1722007500000|2024-07-26 15:25:00|14563.96|14563.96|14571.83|14571.83|14574.52|14574.52|14562.3|14562.3|0
1722237300000|2024-07-29 07:15:00|14648.03|14648.03|14668.6|14668.6|14669.35|14669.35|14633.15|14633.15|0
1722237600000|2024-07-29 07:20:00|14670.42|14670.42|14689.61|14689.61|14695.05|14695.05|14668.18|14668.18|0
1722237900000|2024-07-29 07:25:00|14698.6|14698.6|14702.96|14702.96|14703.08|14703.08|14686.89|14686.89|0
1722238200000|2024-07-29 07:30:00|14700.22|14700.22|14721.45|14721.45|14721.45|14721.45|14691.56|14691.56|0
1722238500000|2024-07-29 07:35:00|14728.03|14728.03|14730.41|14730.41|14734.8|14734.8|14726.54|14726.54|0
1722238800000|2024-07-29 07:40:00|14727.92|14727.92|14722.28|14722.28|14740.93|14740.93|14714.55|14714.55|0
1722239100000|2024-07-29 07:45:00|14725.68|14725.68|14726.97|14726.97|14728.08|14728.08|14723.77|14723.77|0
1722239400000|2024-07-29 07:50:00|14724.72|14724.72|14705.71|14705.71|14724.72|14724.72|14695.69|14695.69|0
1722239700000|2024-07-29 07:55:00|14704.96|14704.96|14692.99|14692.99|14704.96|14704.96|14677.43|14677.43|0
1722240000000|2024-07-29 08:00:00|14692.08|14692.08|14696.86|14696.86|14699.1|14699.1|14679.02|14679.02|0
1722240300000|2024-07-29 08:05:00|14695.03|14695.03|14672.6|14672.6|14695.03|14695.03|14672.6|14672.6|0
1722240600000|2024-07-29 08:10:00|14674.85|14674.85|14680.67|14680.67|14685.06|14685.06|14674.85|14674.85|0
1722240900000|2024-07-29 08:15:00|14679.92|14679.92|14689.21|14689.21|14692.45|14692.45|14677.72|14677.72|0
1722241200000|2024-07-29 08:20:00|14691.03|14691.03|14679.39|14679.39|14691.94|14691.94|14657.3|14657.3|0
1722241500000|2024-07-29 08:25:00|14680.85|14680.85|14685.39|14685.39|14688.12|14688.12|14678.15|14678.15|0
1722241800000|2024-07-29 08:30:00|14684.48|14684.48|14666.49|14666.49|14684.48|14684.48|14665.5|14665.5|0
1722242100000|2024-07-29 08:35:00|14668.15|14668.15|14643.09|14643.09|14670.56|14670.56|14643.09|14643.09|0
1722242400000|2024-07-29 08:40:00|14644.54|14644.54|14635.68|14635.68|14647.82|14647.82|14635.68|14635.68|0
1722242700000|2024-07-29 08:45:00|14636.96|14636.96|14645.18|14645.18|14647|14647|14636.96|14636.96|0
1722243000000|2024-07-29 08:50:00|14643.72|14643.72|14650.69|14650.69|14653.99|14653.99|14642.26|14642.26|0
1722243300000|2024-07-29 08:55:00|14653.1|14653.1|14689|14689|14692.48|14692.48|14653.1|14653.1|0
1722243600000|2024-07-29 09:00:00|14688.17|14688.17|14697.15|14697.15|14697.15|14697.15|14688.17|14688.17|0
1722243900000|2024-07-29 09:05:00|14698.61|14698.61|14683.08|14683.08|14699.6|14699.6|14677.69|14677.69|0
1722244200000|2024-07-29 09:10:00|14682.17|14682.17|14684.81|14684.81|14684.81|14684.81|14677.19|14677.19|0
1722244500000|2024-07-29 09:15:00|14685.56|14685.56|14687.4|14687.4|14694.95|14694.95|14685.56|14685.56|0
1722244800000|2024-07-29 09:20:00|14688.86|14688.86|14687.69|14687.69|14688.86|14688.86|14675.06|14675.06|0
1722245100000|2024-07-29 09:25:00|14688.51|14688.51|14704.09|14704.09|14704.09|14704.09|14688.51|14688.51|0
1722245400000|2024-07-29 09:30:00|14702.6|14702.6|14706.04|14706.04|14706.04|14706.04|14702.6|14702.6|0
1722245700000|2024-07-29 09:35:00|14704.54|14704.54|14719.12|14719.12|14719.12|14719.12|14703.71|14703.71|0
1722246000000|2024-07-29 09:40:00|14722.77|14722.77|14728.4|14728.4|14728.4|14728.4|14721.86|14721.86|0
1722246300000|2024-07-29 09:45:00|14727.57|14727.57|14728.97|14728.97|14741.03|14741.03|14727.23|14727.23|0
1722246600000|2024-07-29 09:50:00|14728.06|14728.06|14725.69|14725.69|14728.06|14728.06|14724.94|14724.94|0
1722246900000|2024-07-29 09:55:00|14723.29|14723.29|14713.3|14713.3|14723.29|14723.29|14711.84|14711.84|0
1722247200000|2024-07-29 10:00:00|14714.21|14714.21|14710.94|14710.94|14715.16|14715.16|14707.39|14707.39|0
1722247500000|2024-07-29 10:05:00|14710.3|14710.3|14720.48|14720.48|14720.48|14720.48|14709.47|14709.47|0
1722247800000|2024-07-29 10:10:00|14718.98|14718.98|14714.7|14714.7|14718.98|14718.98|14711.22|14711.22|0
1722248100000|2024-07-29 10:15:00|14716.2|14716.2|14719.23|14719.23|14724.46|14724.46|14716.2|14716.2|0
1722248400000|2024-07-29 10:20:00|14718.4|14718.4|14712.82|14712.82|14718.4|14718.4|14712.46|14712.46|0
1722248700000|2024-07-29 10:25:00|14711.91|14711.91|14718.22|14718.22|14718.86|14718.86|14711.91|14711.91|0
1722249000000|2024-07-29 10:30:00|14716.02|14716.02|14722.81|14722.81|14725.76|14725.76|14715.94|14715.94|0
1722249300000|2024-07-29 10:35:00|14721.07|14721.07|14722.73|14722.73|14722.73|14722.73|14719.25|14719.25|0
1722249600000|2024-07-29 10:40:00|14721.9|14721.9|14721.74|14721.74|14721.9|14721.9|14719.17|14719.17|0
1722249900000|2024-07-29 10:45:00|14719.45|14719.45|14722.4|14722.4|14722.4|14722.4|14717.51|14717.51|0
1722250200000|2024-07-29 10:50:00|14721.65|14721.65|14712.89|14712.89|14721.65|14721.65|14711.15|14711.15|0
1722250500000|2024-07-29 10:55:00|14715.93|14715.93|14723.03|14723.03|14726.31|14726.31|14715.93|14715.93|0
1722250800000|2024-07-29 11:00:00|14721.38|14721.38|14718.47|14718.47|14721.38|14721.38|14714.55|14714.55|0
1722251100000|2024-07-29 11:05:00|14719.3|14719.3|14715.31|14715.31|14719.3|14719.3|14708.52|14708.52|0
1722251400000|2024-07-29 11:10:00|14716.14|14716.14|14713.57|14713.57|14716.14|14716.14|14713.57|14713.57|0
1722251700000|2024-07-29 11:15:00|14714.48|14714.48|14719.15|14719.15|14719.9|14719.9|14714.21|14714.21|0
1722252000000|2024-07-29 11:20:00|14716.58|14716.58|14722.69|14722.69|14725.77|14725.77|14713.46|14713.46|0
1722252300000|2024-07-29 11:25:00|14721.73|14721.73|14720.93|14720.93|14724.51|14724.51|14720.93|14720.93|0
1722252600000|2024-07-29 11:30:00|14722.03|14722.03|14737.84|14737.84|14744.98|14744.98|14722.03|14722.03|0
1722252900000|2024-07-29 11:35:00|14739.66|14739.66|14732.95|14732.95|14740.76|14740.76|14732.95|14732.95|0
1722253200000|2024-07-29 11:40:00|14734.77|14734.77|14737.18|14737.18|14743.41|14743.41|14732.2|14732.2|0
1722253500000|2024-07-29 11:45:00|14734.93|14734.93|14741.62|14741.62|14741.62|14741.62|14733.83|14733.83|0
1722253800000|2024-07-29 11:50:00|14743.82|14743.82|14742.34|14742.34|14745.26|14745.26|14742.34|14742.34|0
1722254100000|2024-07-29 11:55:00|14743.17|14743.17|14752.51|14752.51|14754.25|14754.25|14743.17|14743.17|0
1722254400000|2024-07-29 12:00:00|14751.06|14751.06|14755.61|14755.61|14760.31|14760.31|14751.06|14751.06|0
1722254700000|2024-07-29 12:05:00|14754.15|14754.15|14754.17|14754.17|14758.14|14758.14|14751.87|14751.87|0
1722255000000|2024-07-29 12:10:00|14752.51|14752.51|14745.91|14745.91|14752.51|14752.51|14745.91|14745.91|0
1722255300000|2024-07-29 12:15:00|14745.67|14745.67|14750.27|14750.27|14750.27|14750.27|14745.67|14745.67|0
1722255600000|2024-07-29 12:20:00|14749.44|14749.44|14750.11|14750.11|14751.77|14751.77|14749.44|14749.44|0
1722255900000|2024-07-29 12:25:00|14750.94|14750.94|14753.34|14753.34|14753.98|14753.98|14750.94|14750.94|0
1722256200000|2024-07-29 12:30:00|14757.14|14757.14|14747.69|14747.69|14757.14|14757.14|14747.69|14747.69|0
1722256500000|2024-07-29 12:35:00|14748.52|14748.52|14762.26|14762.26|14762.26|14762.26|14744.66|14744.66|0
1722256800000|2024-07-29 12:40:00|14762.02|14762.02|14763.67|14763.67|14765.33|14765.33|14758.04|14758.04|0
1722257100000|2024-07-29 12:45:00|14762.76|14762.76|14762.53|14762.53|14767.2|14767.2|14762.53|14762.53|0
1722257400000|2024-07-29 12:50:00|14761.7|14761.7|14763.14|14763.14|14764.87|14764.87|14756.59|14756.59|0
1722257700000|2024-07-29 12:55:00|14761.49|14761.49|14761.01|14761.01|14763.97|14763.97|14757.54|14757.54|0
1722258000000|2024-07-29 13:00:00|14761.65|14761.65|14765.29|14765.29|14771.8|14771.8|14761.65|14761.65|0
1722258300000|2024-07-29 13:05:00|14762.8|14762.8|14760.92|14760.92|14762.8|14762.8|14757.94|14757.94|0
1722258600000|2024-07-29 13:10:00|14761|14761|14767.43|14767.43|14767.43|14767.43|14759.26|14759.26|0
1722258900000|2024-07-29 13:15:00|14768.26|14768.26|14767.08|14767.08|14771.42|14771.42|14763.68|14763.68|0
1722259200000|2024-07-29 13:20:00|14766.84|14766.84|14760.79|14760.79|14766.84|14766.84|14760.2|14760.2|0
1722259500000|2024-07-29 13:25:00|14761.7|14761.7|14766.28|14766.28|14766.67|14766.67|14761.7|14761.7|0
1722259800000|2024-07-29 13:30:00|14765.45|14765.45|14765.26|14765.26|14767.27|14767.27|14762.96|14762.96|0
1722260100000|2024-07-29 13:35:00|14764.43|14764.43|14774.01|14774.01|14774.92|14774.92|14764.43|14764.43|0
1722260400000|2024-07-29 13:40:00|14772.51|14772.51|14775.91|14775.91|14775.91|14775.91|14769.36|14769.36|0
1722260700000|2024-07-29 13:45:00|14775.16|14775.16|14774.02|14774.02|14791.35|14791.35|14774.02|14774.02|0
1722261000000|2024-07-29 13:50:00|14773.79|14773.79|14764.39|14764.39|14774.61|14774.61|14763.76|14763.76|0
1722261300000|2024-07-29 13:55:00|14763.29|14763.29|14758.17|14758.17|14763.29|14763.29|14756.86|14756.86|0
1722261600000|2024-07-29 14:00:00|14759|14759|14761.65|14761.65|14769.11|14769.11|14759|14759|0
1722261900000|2024-07-29 14:05:00|14760.91|14760.91|14757.55|14757.55|14760.91|14760.91|14752.9|14752.9|0
1722262200000|2024-07-29 14:10:00|14756.64|14756.64|14743.8|14743.8|14757.55|14757.55|14736.87|14736.87|0
1722262500000|2024-07-29 14:15:00|14744.71|14744.71|14743.81|14743.81|14755.48|14755.48|14743.81|14743.81|0
1722262800000|2024-07-29 14:20:00|14740.69|14740.69|14741.25|14741.25|14742.35|14742.35|14739.86|14739.86|0
1722263100000|2024-07-29 14:25:00|14740.42|14740.42|14716.01|14716.01|14740.42|14740.42|14714.43|14714.43|0
1722263400000|2024-07-29 14:30:00|14712.73|14712.73|14697.7|14697.7|14712.73|14712.73|14695.12|14695.12|0
1722263700000|2024-07-29 14:35:00|14696.95|14696.95|14705.76|14705.76|14709.15|14709.15|14677.45|14677.45|0
1722264000000|2024-07-29 14:40:00|14705.52|14705.52|14685.85|14685.85|14709.65|14709.65|14685.85|14685.85|0
1722264300000|2024-07-29 14:45:00|14685.02|14685.02|14685.08|14685.08|14696.98|14696.98|14684.33|14684.33|0
1722264600000|2024-07-29 14:50:00|14685.99|14685.99|14665.2|14665.2|14686.15|14686.15|14660.51|14660.51|0
1722264900000|2024-07-29 14:55:00|14666.03|14666.03|14674.7|14674.7|14675.22|14675.22|14666.03|14666.03|0
1722265200000|2024-07-29 15:00:00|14675.29|14675.29|14669.18|14669.18|14675.29|14675.29|14667.69|14667.69|0
1722265500000|2024-07-29 15:05:00|14666.03|14666.03|14655.52|14655.52|14666.03|14666.03|14651.38|14651.38|0
1722265800000|2024-07-29 15:10:00|14656.43|14656.43|14656.93|14656.93|14657.26|14657.26|14646.64|14646.64|0
1722266100000|2024-07-29 15:15:00|14659.18|14659.18|14663.29|14663.29|14668.14|14668.14|14656.85|14656.85|0
1722266400000|2024-07-29 15:20:00|14664.87|14664.87|14669.48|14669.48|14669.48|14669.48|14661.3|14661.3|0
1722266700000|2024-07-29 15:25:00|14668.57|14668.57|14670.07|14670.07|14676.54|14676.54|14666.2|14666.2|0
1722323700000|2024-07-30 07:15:00|14679.83|14679.83|14686.26|14686.26|14686.26|14686.26|14666.66|14666.66|0
1722324000000|2024-07-30 07:20:00|14687.72|14687.72|14702.98|14702.98|14704.44|14704.44|14687.72|14687.72|0
1722324300000|2024-07-30 07:25:00|14700.1|14700.1|14700.17|14700.17|14704.49|14704.49|14684.92|14684.92|0
1722324600000|2024-07-30 07:30:00|14702.57|14702.57|14704.1|14704.1|14709.79|14709.79|14699.12|14699.12|0
1722324900000|2024-07-30 07:35:00|14702.44|14702.44|14711.19|14711.19|14711.19|14711.19|14693.86|14693.86|0
1722325200000|2024-07-30 07:40:00|14714.57|14714.57|14714.35|14714.35|14718.85|14718.85|14711.81|14711.81|0
1722325500000|2024-07-30 07:45:00|14712.89|14712.89|14709.94|14709.94|14715|14715|14706.54|14706.54|0
1722325800000|2024-07-30 07:50:00|14708.48|14708.48|14691.7|14691.7|14708.48|14708.48|14689.42|14689.42|0
1722326100000|2024-07-30 07:55:00|14691.06|14691.06|14688.04|14688.04|14695.4|14695.4|14688.04|14688.04|0
1722326400000|2024-07-30 08:00:00|14690.24|14690.24|14709.07|14709.07|14709.07|14709.07|14690.24|14690.24|0
1722326700000|2024-07-30 08:05:00|14711.27|14711.27|14707.34|14707.34|14717.38|14717.38|14707.34|14707.34|0
1722327000000|2024-07-30 08:10:00|14703.4|14703.4|14685.75|14685.75|14703.4|14703.4|14685.75|14685.75|0
1722327300000|2024-07-30 08:15:00|14689.58|14689.58|14701.89|14701.89|14701.89|14701.89|14689.58|14689.58|0
1722327600000|2024-07-30 08:20:00|14699.69|14699.69|14702.53|14702.53|14702.53|14702.53|14699.69|14699.69|0
1722327900000|2024-07-30 08:25:00|14702.29|14702.29|14701|14701|14707.42|14707.42|14701|14701|0
1722328200000|2024-07-30 08:30:00|14703.99|14703.99|14722.93|14722.93|14722.93|14722.93|14703.08|14703.08|0
1722328500000|2024-07-30 08:35:00|14721.47|14721.47|14695.39|14695.39|14722.43|14722.43|14695.39|14695.39|0
1722328800000|2024-07-30 08:40:00|14698.97|14698.97|14707.08|14707.08|14712.33|14712.33|14698.14|14698.14|0
1722329100000|2024-07-30 08:45:00|14706.25|14706.25|14693.38|14693.38|14706.25|14706.25|14693.38|14693.38|0
1722329400000|2024-07-30 08:50:00|14688.98|14688.98|14677.98|14677.98|14689.89|14689.89|14675.06|14675.06|0
1722329700000|2024-07-30 08:55:00|14678.73|14678.73|14682.88|14682.88|14684.7|14684.7|14676.57|14676.57|0
1722330000000|2024-07-30 09:00:00|14681.97|14681.97|14694.47|14694.47|14699.37|14699.37|14681.97|14681.97|0
1722330300000|2024-07-30 09:05:00|14693.75|14693.75|14698.55|14698.55|14698.55|14698.55|14693.75|14693.75|0
1722330600000|2024-07-30 09:10:00|14699.38|14699.38|14696.03|14696.03|14700.21|14700.21|14695.9|14695.9|0
1722330900000|2024-07-30 09:15:00|14694.57|14694.57|14687.84|14687.84|14694.57|14694.57|14684.36|14684.36|0
1722331200000|2024-07-30 09:20:00|14688.32|14688.32|14687.9|14687.9|14691.98|14691.98|14684.69|14684.69|0
1722331500000|2024-07-30 09:25:00|14689.55|14689.55|14699.04|14699.04|14703.64|14703.64|14689.55|14689.55|0
1722331800000|2024-07-30 09:30:00|14697.94|14697.94|14682.11|14682.11|14697.94|14697.94|14679|14679|0
1722332100000|2024-07-30 09:35:00|14683.77|14683.77|14677.82|14677.82|14685.59|14685.59|14676.41|14676.41|0
1722332400000|2024-07-30 09:40:00|14676.99|14676.99|14683.79|14683.79|14683.79|14683.79|14676.99|14676.99|0
1722333000000|2024-07-30 09:50:00|14684.54|14684.54|14691.87|14691.87|14694.36|14694.36|14684.54|14684.54|0
1722333300000|2024-07-30 09:55:00|14693.53|14693.53|14696.91|14696.91|14698.49|14698.49|14692.7|14692.7|0
1722333600000|2024-07-30 10:00:00|14697.66|14697.66|14706.58|14706.58|14707.49|14707.49|14695.41|14695.41|0
1722333900000|2024-07-30 10:05:00|14707.32|14707.32|14707.4|14707.4|14707.4|14707.4|14705.67|14705.67|0
1722334200000|2024-07-30 10:10:00|14708.15|14708.15|14701.56|14701.56|14708.15|14708.15|14701.56|14701.56|0
1722334500000|2024-07-30 10:15:00|14703.22|14703.22|14707.91|14707.91|14707.91|14707.91|14702.39|14702.39|0
1722334800000|2024-07-30 10:20:00|14705.51|14705.51|14707.52|14707.52|14708.66|14708.66|14705.51|14705.51|0
1722335100000|2024-07-30 10:25:00|14708.48|14708.48|14711.19|14711.19|14711.19|14711.19|14707.02|14707.02|0
1722335400000|2024-07-30 10:30:00|14711.83|14711.83|14706.31|14706.31|14713.02|14713.02|14705.48|14705.48|0
1722335700000|2024-07-30 10:35:00|14705.48|14705.48|14707.58|14707.58|14709.16|14709.16|14705.48|14705.48|0
1722336000000|2024-07-30 10:40:00|14706.76|14706.76|14711.56|14711.56|14711.56|14711.56|14703.56|14703.56|0
1722336300000|2024-07-30 10:45:00|14712.3|14712.3|14714|14714|14714|14714|14711.35|14711.35|0
1722336600000|2024-07-30 10:50:00|14713.04|14713.04|14714.22|14714.22|14715.32|14715.32|14713.04|14713.04|0
1722336900000|2024-07-30 10:55:00|14713.4|14713.4|14723.57|14723.57|14725.78|14725.78|14713.4|14713.4|0
1722337200000|2024-07-30 11:00:00|14724.48|14724.48|14724.4|14724.4|14724.48|14724.48|14722.83|14722.83|0
1722337500000|2024-07-30 11:05:00|14723.58|14723.58|14729.74|14729.74|14729.74|14729.74|14723.58|14723.58|0
1722337800000|2024-07-30 11:10:00|14731.39|14731.39|14741.92|14741.92|14741.92|14741.92|14731.39|14731.39|0
1722338100000|2024-07-30 11:15:00|14740.46|14740.46|14734.07|14734.07|14741.29|14741.29|14734.07|14734.07|0
1722338400000|2024-07-30 11:20:00|14737.92|14737.92|14747.54|14747.54|14747.54|14747.54|14737.92|14737.92|0
1722338700000|2024-07-30 11:25:00|14746.72|14746.72|14748.25|14748.25|14749|14749|14746.72|14746.72|0
1722339000000|2024-07-30 11:30:00|14749.16|14749.16|14750.47|14750.47|14751.93|14751.93|14749.16|14749.16|0
1722339300000|2024-07-30 11:35:00|14749.64|14749.64|14747.91|14747.91|14749.64|14749.64|14744|14744|0
1722339600000|2024-07-30 11:40:00|14747.08|14747.08|14750.39|14750.39|14750.39|14750.39|14746.33|14746.33|0
1722339900000|2024-07-30 11:45:00|14749.57|14749.57|14750.39|14750.39|14750.39|14750.39|14749.57|14749.57|0
1722340200000|2024-07-30 11:50:00|14749.48|14749.48|14737.37|14737.37|14749.48|14749.48|14736.54|14736.54|0
1722340500000|2024-07-30 11:55:00|14735.54|14735.54|14735.27|14735.27|14736.37|14736.37|14735.27|14735.27|0
1722340800000|2024-07-30 12:00:00|14736.02|14736.02|14718.77|14718.77|14736.02|14736.02|14718.77|14718.77|0
1722341100000|2024-07-30 12:05:00|14718.05|14718.05|14723.56|14723.56|14723.56|14723.56|14718.05|14718.05|0
1722341400000|2024-07-30 12:10:00|14722.46|14722.46|14733.02|14733.02|14734.52|14734.52|14721.64|14721.64|0
1722341700000|2024-07-30 12:15:00|14731.36|14731.36|14727.21|14727.21|14732.19|14732.19|14725.63|14725.63|0
1722342000000|2024-07-30 12:20:00|14726.25|14726.25|14711.63|14711.63|14726.25|14726.25|14709.97|14709.97|0
1722342300000|2024-07-30 12:25:00|14714.39|14714.39|14715.35|14715.35|14720.38|14720.38|14714.39|14714.39|0
1722342600000|2024-07-30 12:30:00|14712.87|14712.87|14705.02|14705.02|14712.87|14712.87|14705.02|14705.02|0
1722342900000|2024-07-30 12:35:00|14703.1|14703.1|14692.23|14692.23|14703.1|14703.1|14687.34|14687.34|0
1722343200000|2024-07-30 12:40:00|14692.47|14692.47|14703.01|14703.01|14703.01|14703.01|14692.47|14692.47|0
1722343500000|2024-07-30 12:45:00|14701.51|14701.51|14705.07|14705.07|14705.9|14705.9|14699.85|14699.85|0
1722343800000|2024-07-30 12:50:00|14705.9|14705.9|14716.56|14716.56|14716.56|14716.56|14705.9|14705.9|0
1722344100000|2024-07-30 12:55:00|14715.81|14715.81|14710.76|14710.76|14715.81|14715.81|14710.76|14710.76|0
1722344400000|2024-07-30 13:00:00|14711.67|14711.67|14721.89|14721.89|14722.8|14722.8|14711.67|14711.67|0
1722344700000|2024-07-30 13:05:00|14721.41|14721.41|14724.81|14724.81|14724.81|14724.81|14721.41|14721.41|0
1722345000000|2024-07-30 13:10:00|14724.06|14724.06|14721.72|14721.72|14726.36|14726.36|14716.02|14716.02|0
1722345300000|2024-07-30 13:15:00|14722.55|14722.55|14739.55|14739.55|14739.55|14739.55|14722.55|14722.55|0
1722345600000|2024-07-30 13:20:00|14740.51|14740.51|14733.98|14733.98|14740.51|14740.51|14733.98|14733.98|0
1722345900000|2024-07-30 13:25:00|14734.89|14734.89|14737.01|14737.01|14740.4|14740.4|14733.98|14733.98|0
1722346200000|2024-07-30 13:30:00|14734.1|14734.1|14736.18|14736.18|14744.15|14744.15|14725.75|14725.75|0
1722346500000|2024-07-30 13:35:00|14737.84|14737.84|14744.68|14744.68|14744.68|14744.68|14733.42|14733.42|0
1722346800000|2024-07-30 13:40:00|14746.87|14746.87|14737.09|14737.09|14751.4|14751.4|14734.51|14734.51|0
1722347100000|2024-07-30 13:45:00|14734.6|14734.6|14704.46|14704.46|14734.6|14734.6|14703.36|14703.36|0
1722347400000|2024-07-30 13:50:00|14705.21|14705.21|14705.16|14705.16|14707.49|14707.49|14700.29|14700.29|0
1722347700000|2024-07-30 13:55:00|14700.58|14700.58|14706.64|14706.64|14706.64|14706.64|14696.1|14696.1|0
1722348000000|2024-07-30 14:00:00|14700.91|14700.91|14680.42|14680.42|14706.15|14706.15|14678.92|14678.92|0
1722348300000|2024-07-30 14:05:00|14681.14|14681.14|14693.51|14693.51|14693.51|14693.51|14671.64|14671.64|0
1722348600000|2024-07-30 14:10:00|14691.85|14691.85|14700.53|14700.53|14702.45|14702.45|14690.27|14690.27|0
1722348900000|2024-07-30 14:15:00|14701.36|14701.36|14707.13|14707.13|14708.41|14708.41|14701.36|14701.36|0
1722349200000|2024-07-30 14:20:00|14707.96|14707.96|14708.09|14708.09|14710.24|14710.24|14701.73|14701.73|0
1722349500000|2024-07-30 14:25:00|14708.84|14708.84|14714.02|14714.02|14715.38|14715.38|14703.86|14703.86|0
1722349800000|2024-07-30 14:30:00|14714.85|14714.85|14713|14713|14717.98|14717.98|14713|14713|0
1722350100000|2024-07-30 14:35:00|14713.48|14713.48|14721.54|14721.54|14721.54|14721.54|14704.81|14704.81|0
1722350400000|2024-07-30 14:40:00|14722.45|14722.45|14745.9|14745.9|14745.9|14745.9|14721.9|14721.9|0
1722350700000|2024-07-30 14:45:00|14746.73|14746.73|14750.07|14750.07|14754.06|14754.06|14745.98|14745.98|0
1722351000000|2024-07-30 14:50:00|14750.55|14750.55|14718.88|14718.88|14753.12|14753.12|14718.88|14718.88|0
1722351300000|2024-07-30 14:55:00|14720.54|14720.54|14708.8|14708.8|14724.35|14724.35|14705.13|14705.13|0
1722351600000|2024-07-30 15:00:00|14709.55|14709.55|14694.96|14694.96|14709.78|14709.78|14693.5|14693.5|0
1722351900000|2024-07-30 15:05:00|14694.21|14694.21|14678.87|14678.87|14694.21|14694.21|14671.2|14671.2|0
1722352200000|2024-07-30 15:10:00|14679.11|14679.11|14682.35|14682.35|14682.74|14682.74|14677.8|14677.8|0
1722352500000|2024-07-30 15:15:00|14690.39|14690.39|14701.61|14701.61|14703.19|14703.19|14690|14690|0
1722352800000|2024-07-30 15:20:00|14702.52|14702.52|14696.93|14696.93|14706.02|14706.02|14696.45|14696.45|0
1722353100000|2024-07-30 15:25:00|14696.1|14696.1|14713.77|14713.77|14715.35|14715.35|14685.63|14685.63|0
1722410100000|2024-07-31 07:15:00|14811|14811|14843.09|14843.09|14844.36|14844.36|14811|14811|0
1722410400000|2024-07-31 07:20:00|14842.27|14842.27|14873.77|14873.77|14881.66|14881.66|14841.28|14841.28|0
1722410700000|2024-07-31 07:25:00|14877.08|14877.08|14910.04|14910.04|14922.78|14922.78|14877.08|14877.08|0
1722411000000|2024-07-31 07:30:00|14906.72|14906.72|14919.49|14919.49|14919.49|14919.49|14877.21|14877.21|0
1722411300000|2024-07-31 07:35:00|14924.3|14924.3|14923.14|14923.14|14940.92|14940.92|14923.14|14923.14|0
1722411600000|2024-07-31 07:40:00|14923.97|14923.97|14921.01|14921.01|14927.29|14927.29|14917.76|14917.76|0
1722411900000|2024-07-31 07:45:00|14921.84|14921.84|14906.83|14906.83|14924.88|14924.88|14901.19|14901.19|0
1722412200000|2024-07-31 07:50:00|14905.38|14905.38|14894.85|14894.85|14905.38|14905.38|14881.92|14881.92|0
1722412500000|2024-07-31 07:55:00|14897.76|14897.76|14920.6|14920.6|14920.6|14920.6|14897.76|14897.76|0
1722412800000|2024-07-31 08:00:00|14922.06|14922.06|14920.87|14920.87|14924.23|14924.23|14915.47|14915.47|0
1722413100000|2024-07-31 08:05:00|14921.78|14921.78|14903.71|14903.71|14922.57|14922.57|14903.71|14903.71|0
1722413400000|2024-07-31 08:10:00|14902.26|14902.26|14887.77|14887.77|14902.26|14902.26|14887.49|14887.49|0
1722413700000|2024-07-31 08:15:00|14883.79|14883.79|14861.66|14861.66|14883.79|14883.79|14849.72|14849.72|0
1722414000000|2024-07-31 08:20:00|14863.24|14863.24|14863.82|14863.82|14868.88|14868.88|14863|14863|0
1722414300000|2024-07-31 08:25:00|14864.65|14864.65|14864.85|14864.85|14867.73|14867.73|14863.32|14863.32|0
1722414600000|2024-07-31 08:30:00|14864.02|14864.02|14834.99|14834.99|14864.02|14864.02|14834.99|14834.99|0
1722414900000|2024-07-31 08:35:00|14829.82|14829.82|14839.03|14839.03|14839.03|14839.03|14829.82|14829.82|0
1722415200000|2024-07-31 08:40:00|14842.34|14842.34|14818.61|14818.61|14842.34|14842.34|14818.37|14818.37|0
1722415500000|2024-07-31 08:45:00|14819.43|14819.43|14825.29|14825.29|14825.29|14825.29|14813.86|14813.86|0
1722415800000|2024-07-31 08:50:00|14826.04|14826.04|14849.26|14849.26|14853.87|14853.87|14826.04|14826.04|0
1722416100000|2024-07-31 08:55:00|14850.17|14850.17|14840.02|14840.02|14850.17|14850.17|14840.02|14840.02|0
1722416400000|2024-07-31 09:00:00|14839.2|14839.2|14812.25|14812.25|14840.11|14840.11|14811.42|14811.42|0
1722416700000|2024-07-31 09:05:00|14808.93|14808.93|14805.35|14805.35|14808.93|14808.93|14800.38|14800.38|0
1722417000000|2024-07-31 09:10:00|14802.87|14802.87|14829.87|14829.87|14829.87|14829.87|14789.63|14789.63|0
1722417300000|2024-07-31 09:15:00|14831.37|14831.37|14841.08|14841.08|14843.15|14843.15|14827.95|14827.95|0
1722417600000|2024-07-31 09:20:00|14845.46|14845.46|14858.42|14858.42|14858.42|14858.42|14845.46|14845.46|0
1722417900000|2024-07-31 09:25:00|14860.08|14860.08|14853.06|14853.06|14862.57|14862.57|14853.06|14853.06|0
1722418200000|2024-07-31 09:30:00|14854.52|14854.52|14872.03|14872.03|14872.31|14872.31|14854.52|14854.52|0
1722418500000|2024-07-31 09:35:00|14870.57|14870.57|14863.25|14863.25|14870.57|14870.57|14863.25|14863.25|0
1722418800000|2024-07-31 09:40:00|14862.77|14862.77|14843.1|14843.1|14862.77|14862.77|14839.78|14839.78|0
1722419100000|2024-07-31 09:45:00|14843.93|14843.93|14845.43|14845.43|14847.09|14847.09|14836.55|14836.55|0
1722419400000|2024-07-31 09:50:00|14842.94|14842.94|14855.36|14855.36|14860.34|14860.34|14842.94|14842.94|0
1722419700000|2024-07-31 09:55:00|14854.54|14854.54|14855.26|14855.26|14855.99|14855.99|14841.13|14841.13|0
1722420000000|2024-07-31 10:00:00|14857.83|14857.83|14876.76|14876.76|14880.24|14880.24|14857.83|14857.83|0
1722420300000|2024-07-31 10:05:00|14874.35|14874.35|14881.79|14881.79|14881.79|14881.79|14874.35|14874.35|0
1722420600000|2024-07-31 10:10:00|14882.53|14882.53|14886.13|14886.13|14901.88|14901.88|14880.88|14880.88|0
1722420900000|2024-07-31 10:15:00|14885.03|14885.03|14882.08|14882.08|14885.03|14885.03|14878.76|14878.76|0
1722421200000|2024-07-31 10:20:00|14883.73|14883.73|14900.01|14900.01|14901.67|14901.67|14883.73|14883.73|0
1722421500000|2024-07-31 10:25:00|14901.51|14901.51|14913.38|14913.38|14913.38|14913.38|14901.51|14901.51|0
1722421800000|2024-07-31 10:30:00|14914.09|14914.09|14907.6|14907.6|14914.09|14914.09|14905.03|14905.03|0
1722422100000|2024-07-31 10:35:00|14906.14|14906.14|14901.04|14901.04|14906.84|14906.84|14899.38|14899.38|0
1722422400000|2024-07-31 10:40:00|14904.19|14904.19|14913.67|14913.67|14917.57|14917.57|14904.19|14904.19|0
1722422700000|2024-07-31 10:45:00|14914.77|14914.77|14903.42|14903.42|14914.77|14914.77|14902.51|14902.51|0
1722423000000|2024-07-31 10:50:00|14902.59|14902.59|14894.34|14894.34|14902.59|14902.59|14891.35|14891.35|0
1722423300000|2024-07-31 10:55:00|14895.17|14895.17|14896.67|14896.67|14896.67|14896.67|14893.71|14893.71|0
1722423600000|2024-07-31 11:00:00|14895.01|14895.01|14864.03|14864.03|14895.01|14895.01|14862.45|14862.45|0
1722423900000|2024-07-31 11:05:00|14863.12|14863.12|14862.1|14862.1|14863.12|14863.12|14854.05|14854.05|0
1722424200000|2024-07-31 11:10:00|14860.36|14860.36|14832.44|14832.44|14860.36|14860.36|14832.44|14832.44|0
1722424500000|2024-07-31 11:15:00|14831.8|14831.8|14831.33|14831.33|14837.48|14837.48|14831.33|14831.33|0
1722424800000|2024-07-31 11:20:00|14828.84|14828.84|14842.29|14842.29|14843.39|14843.39|14823.24|14823.24|0
1722425100000|2024-07-31 11:25:00|14843.12|14843.12|14828.89|14828.89|14843.12|14843.12|14828.89|14828.89|0
1722425400000|2024-07-31 11:30:00|14827.23|14827.23|14829.8|14829.8|14830.26|14830.26|14820.17|14820.17|0
1722425700000|2024-07-31 11:35:00|14828.97|14828.97|14827.95|14827.95|14832.09|14832.09|14827.95|14827.95|0
1722426000000|2024-07-31 11:40:00|14830.35|14830.35|14838.65|14838.65|14838.65|14838.65|14830.35|14830.35|0
1722426300000|2024-07-31 11:45:00|14839.4|14839.4|14843.26|14843.26|14844.72|14844.72|14839.4|14839.4|0
1722426600000|2024-07-31 11:50:00|14844.17|14844.17|14847.41|14847.41|14847.41|14847.41|14844.17|14844.17|0
1722426900000|2024-07-31 11:55:00|14848.16|14848.16|14846.58|14846.58|14848.16|14848.16|14842.08|14842.08|0
1722427200000|2024-07-31 12:00:00|14848.4|14848.4|14865.55|14865.55|14865.55|14865.55|14845.17|14845.17|0
1722427500000|2024-07-31 12:05:00|14864.64|14864.64|14870.16|14870.16|14875.21|14875.21|14864.64|14864.64|0
1722427800000|2024-07-31 12:10:00|14869.25|14869.25|14867.59|14867.59|14869.25|14869.25|14867.59|14867.59|0
1722428100000|2024-07-31 12:15:00|14867.35|14867.35|14859.98|14859.98|14872.16|14872.16|14859.98|14859.98|0
1722428400000|2024-07-31 12:20:00|14860.89|14860.89|14866.18|14866.18|14866.93|14866.93|14860.89|14860.89|0
1722428700000|2024-07-31 12:25:00|14867.01|14867.01|14873.84|14873.84|14880.24|14880.24|14867.01|14867.01|0
1722429000000|2024-07-31 12:30:00|14879.73|14879.73|14871.56|14871.56|14885.37|14885.37|14867.15|14867.15|0
1722429300000|2024-07-31 12:35:00|14872.39|14872.39|14863.51|14863.51|14883.03|14883.03|14863.51|14863.51|0
1722429600000|2024-07-31 12:40:00|14862.76|14862.76|14875.69|14875.69|14876.97|14876.97|14862.76|14862.76|0
1722429900000|2024-07-31 12:45:00|14877.43|14877.43|14869.79|14869.79|14880.82|14880.82|14869.36|14869.36|0
1722430200000|2024-07-31 12:50:00|14868.88|14868.88|14864.73|14864.73|14868.88|14868.88|14863.15|14863.15|0
1722430500000|2024-07-31 12:55:00|14868.38|14868.38|14870.04|14870.04|14873.19|14873.19|14868.38|14868.38|0
1722430800000|2024-07-31 13:00:00|14872.44|14872.44|14870.72|14870.72|14872.44|14872.44|14869.06|14869.06|0
1722431100000|2024-07-31 13:05:00|14868.31|14868.31|14866.11|14866.11|14868.31|14868.31|14866.11|14866.11|0
1722431400000|2024-07-31 13:10:00|14867.57|14867.57|14874.4|14874.4|14887.4|14887.4|14867.57|14867.57|0
1722431700000|2024-07-31 13:15:00|14875.85|14875.85|14868.86|14868.86|14876.68|14876.68|14867.2|14867.2|0
1722432000000|2024-07-31 13:20:00|14867.4|14867.4|14852.95|14852.95|14867.4|14867.4|14852.95|14852.95|0
1722432300000|2024-07-31 13:25:00|14851.99|14851.99|14849.85|14849.85|14855.1|14855.1|14842.83|14842.83|0
1722432600000|2024-07-31 13:30:00|14851.35|14851.35|14862.21|14862.21|14871.88|14871.88|14849.06|14849.06|0
1722432900000|2024-07-31 13:35:00|14864.41|14864.41|14849.2|14849.2|14866.82|14866.82|14849.2|14849.2|0
1722433200000|2024-07-31 13:40:00|14847.27|14847.27|14835.25|14835.25|14855.3|14855.3|14834.42|14834.42|0
1722433500000|2024-07-31 13:45:00|14835.62|14835.62|14839.57|14839.57|14842.06|14842.06|14835.62|14835.62|0
1722433800000|2024-07-31 13:50:00|14838.93|14838.93|14805.48|14805.48|14838.93|14838.93|14802.37|14802.37|0
1722434100000|2024-07-31 13:55:00|14804.57|14804.57|14784.4|14784.4|14804.57|14804.57|14783.65|14783.65|0
1722434400000|2024-07-31 14:00:00|14785.86|14785.86|14783.96|14783.96|14794.24|14794.24|14777.89|14777.89|0
1722434700000|2024-07-31 14:05:00|14783.05|14783.05|14784.61|14784.61|14785.7|14785.7|14776.96|14776.96|0
1722435000000|2024-07-31 14:10:00|14786.06|14786.06|14802.93|14802.93|14802.93|14802.93|14779.45|14779.45|0
1722435300000|2024-07-31 14:15:00|14804.51|14804.51|14805.24|14805.24|14814.47|14814.47|14801.17|14801.17|0
1722435600000|2024-07-31 14:20:00|14806.74|14806.74|14775.49|14775.49|14806.74|14806.74|14775.49|14775.49|0
1722435900000|2024-07-31 14:25:00|14773.99|14773.99|14761.03|14761.03|14773.99|14773.99|14761.03|14761.03|0
1722436200000|2024-07-31 14:30:00|14760.12|14760.12|14765.62|14765.62|14772.07|14772.07|14760.12|14760.12|0
1722436500000|2024-07-31 14:35:00|14764.12|14764.12|14767.81|14767.81|14768.81|14768.81|14760.4|14760.4|0
1722436800000|2024-07-31 14:40:00|14769.27|14769.27|14784.88|14784.88|14786.46|14786.46|14768.52|14768.52|0
1722437100000|2024-07-31 14:45:00|14785.79|14785.79|14792.67|14792.67|14792.67|14792.67|14785.79|14785.79|0
1722437400000|2024-07-31 14:50:00|14790.26|14790.26|14758.88|14758.88|14791.17|14791.17|14757.97|14757.97|0
1722437700000|2024-07-31 14:55:00|14759.63|14759.63|14769.14|14769.14|14774.87|14774.87|14756.33|14756.33|0
1722438000000|2024-07-31 15:00:00|14770.64|14770.64|14753.84|14753.84|14772.54|14772.54|14753.84|14753.84|0
1722438300000|2024-07-31 15:05:00|14757.48|14757.48|14761.17|14761.17|14765.26|14765.26|14753.17|14753.17|0
1722438600000|2024-07-31 15:10:00|14759.71|14759.71|14756.59|14756.59|14760.72|14760.72|14750.47|14750.47|0
1722438900000|2024-07-31 15:15:00|14755.68|14755.68|14762.1|14762.1|14766.14|14766.14|14754.4|14754.4|0
1722439200000|2024-07-31 15:20:00|14763.38|14763.38|14758.1|14758.1|14769.02|14769.02|14755.69|14755.69|0
1722439500000|2024-07-31 15:25:00|14754.98|14754.98|14747.33|14747.33|14761.52|14761.52|14743.53|14743.53|0
1722496500000|2024-08-01 07:15:00|14731.89|14731.89|14699.72|14699.72|14731.89|14731.89|14694.72|14694.72|0
1722496800000|2024-08-01 07:20:00|14698.26|14698.26|14693.63|14693.63|14698.26|14698.26|14677.26|14677.26|0
1722497100000|2024-08-01 07:25:00|14700.68|14700.68|14682.59|14682.59|14700.68|14700.68|14682.59|14682.59|0
1722497400000|2024-08-01 07:30:00|14683.42|14683.42|14683.79|14683.79|14686.9|14686.9|14671.08|14671.08|0
1722497700000|2024-08-01 07:35:00|14684.62|14684.62|14668.86|14668.86|14685.44|14685.44|14668.86|14668.86|0
1722498000000|2024-08-01 07:40:00|14668.11|14668.11|14651.14|14651.14|14668.86|14668.86|14640.31|14640.31|0
1722498300000|2024-08-01 07:45:00|14653.54|14653.54|14628.23|14628.23|14654.37|14654.37|14628.23|14628.23|0
1722498600000|2024-08-01 07:50:00|14626.73|14626.73|14640.19|14640.19|14643.3|14643.3|14626.73|14626.73|0
1722498900000|2024-08-01 07:55:00|14642.44|14642.44|14654.85|14654.85|14658.5|14658.5|14640.78|14640.78|0
1722499200000|2024-08-01 08:00:00|14652.37|14652.37|14659.59|14659.59|14659.59|14659.59|14652.37|14652.37|0
1722499500000|2024-08-01 08:05:00|14657.18|14657.18|14653.64|14653.64|14666.06|14666.06|14652.73|14652.73|0
1722499800000|2024-08-01 08:10:00|14651.4|14651.4|14641.93|14641.93|14651.4|14651.4|14641.93|14641.93|0
1722500100000|2024-08-01 08:15:00|14643.03|14643.03|14638.24|14638.24|14647.42|14647.42|14638.24|14638.24|0
1722500400000|2024-08-01 08:20:00|14641.72|14641.72|14651.3|14651.3|14651.3|14651.3|14641.72|14641.72|0
1722500700000|2024-08-01 08:25:00|14655.53|14655.53|14676.39|14676.39|14679.79|14679.79|14655.53|14655.53|0
1722501000000|2024-08-01 08:30:00|14678.21|14678.21|14675.57|14675.57|14678.21|14678.21|14673.99|14673.99|0
1722501300000|2024-08-01 08:35:00|14677.06|14677.06|14683.72|14683.72|14686.39|14686.39|14677.06|14677.06|0
1722501600000|2024-08-01 08:40:00|14681.89|14681.89|14669.91|14669.91|14681.89|14681.89|14663.95|14663.95|0
1722501900000|2024-08-01 08:45:00|14668.09|14668.09|14653.5|14653.5|14668.09|14668.09|14652.67|14652.67|0
1722502200000|2024-08-01 08:50:00|14651.09|14651.09|14642.31|14642.31|14651.09|14651.09|14642.31|14642.31|0
1722502500000|2024-08-01 08:55:00|14641.66|14641.66|14645.72|14645.72|14645.72|14645.72|14636.77|14636.77|0
1722502800000|2024-08-01 09:00:00|14644.22|14644.22|14653.37|14653.37|14654.2|14654.2|14638.91|14638.91|0
1722503100000|2024-08-01 09:05:00|14654.12|14654.12|14645.47|14645.47|14662.29|14662.29|14645.47|14645.47|0
1722503400000|2024-08-01 09:10:00|14647.29|14647.29|14657.29|14657.29|14657.29|14657.29|14647.29|14647.29|0
1722503700000|2024-08-01 09:15:00|14658.75|14658.75|14660.93|14660.93|14663.41|14663.41|14658.75|14658.75|0
1722504000000|2024-08-01 09:20:00|14661.75|14661.75|14651.1|14651.1|14662.58|14662.58|14650.35|14650.35|0
1722504300000|2024-08-01 09:25:00|14652.92|14652.92|14657.9|14657.9|14658.73|14658.73|14652.92|14652.92|0
1722504600000|2024-08-01 09:30:00|14658.65|14658.65|14659.67|14659.67|14660.22|14660.22|14657.07|14657.07|0
1722504900000|2024-08-01 09:35:00|14660.31|14660.31|14666.54|14666.54|14666.54|14666.54|14660.31|14660.31|0
1722505200000|2024-08-01 09:40:00|14665.09|14665.09|14660.18|14660.18|14668.48|14668.48|14660.18|14660.18|0
1722505500000|2024-08-01 09:45:00|14659.43|14659.43|14655.05|14655.05|14659.43|14659.43|14650.64|14650.64|0
1722505800000|2024-08-01 09:50:00|14657.26|14657.26|14662.09|14662.09|14664.29|14664.29|14652.03|14652.03|0
1722506100000|2024-08-01 09:55:00|14661.34|14661.34|14664.66|14664.66|14664.66|14664.66|14661.34|14661.34|0
1722506400000|2024-08-01 10:00:00|14663.74|14663.74|14654.63|14654.63|14664.49|14664.49|14654.63|14654.63|0
1722506700000|2024-08-01 10:05:00|14653.8|14653.8|14663.59|14663.59|14663.59|14663.59|14645.24|14645.24|0
1722507000000|2024-08-01 10:10:00|14662.13|14662.13|14664.81|14664.81|14664.81|14664.81|14662.13|14662.13|0
1722507300000|2024-08-01 10:15:00|14664.06|14664.06|14679.24|14679.24|14686.58|14686.58|14664.06|14664.06|0
1722507600000|2024-08-01 10:20:00|14680.15|14680.15|14707.56|14707.56|14707.56|14707.56|14680.15|14680.15|0
1722507900000|2024-08-01 10:25:00|14706.81|14706.81|14712.2|14712.2|14722.75|14722.75|14705.98|14705.98|0
1722508200000|2024-08-01 10:30:00|14713.02|14713.02|14702.17|14702.17|14713.98|14713.98|14698.82|14698.82|0
1722508500000|2024-08-01 10:35:00|14701.34|14701.34|14705.98|14705.98|14705.98|14705.98|14700.14|14700.14|0
1722508800000|2024-08-01 10:40:00|14708.18|14708.18|14729.11|14729.11|14730.56|14730.56|14706.52|14706.52|0
1722509100000|2024-08-01 10:45:00|14731.59|14731.59|14730.65|14730.65|14731.59|14731.59|14720.21|14720.21|0
1722509400000|2024-08-01 10:50:00|14728.99|14728.99|14711.29|14711.29|14728.99|14728.99|14706.4|14706.4|0
1722509700000|2024-08-01 10:55:00|14712.2|14712.2|14711.13|14711.13|14713.28|14713.28|14706.72|14706.72|0
1722510000000|2024-08-01 11:00:00|14715.59|14715.59|14916.21|14916.21|14928.22|14928.22|14715.59|14715.59|0
1722510300000|2024-08-01 11:05:00|14914.75|14914.75|14875.28|14875.28|14914.75|14914.75|14872.36|14872.36|0
1722510600000|2024-08-01 11:10:00|14877.1|14877.1|14834.96|14834.96|14899.92|14899.92|14834.96|14834.96|0
1722510900000|2024-08-01 11:15:00|14837.61|14837.61|14786.78|14786.78|14837.61|14837.61|14778.43|14778.43|0
1722511200000|2024-08-01 11:20:00|14789.27|14789.27|14815.47|14815.47|14825.94|14825.94|14781.64|14781.64|0
1722511500000|2024-08-01 11:25:00|14816.75|14816.75|14845.78|14845.78|14859.42|14859.42|14816.75|14816.75|0
1722511800000|2024-08-01 11:30:00|14836.67|14836.67|14779.48|14779.48|14836.67|14836.67|14771.13|14771.13|0
1722512100000|2024-08-01 11:35:00|14777.32|14777.32|14789.4|14789.4|14791.88|14791.88|14767.56|14767.56|0
1722512400000|2024-08-01 11:40:00|14793.54|14793.54|14772.86|14772.86|14798.86|14798.86|14771.76|14771.76|0
1722512700000|2024-08-01 11:45:00|14772.11|14772.11|14770.53|14770.53|14772.19|14772.19|14765.64|14765.64|0
1722513000000|2024-08-01 11:50:00|14768.88|14768.88|14742.87|14742.87|14768.88|14768.88|14741.32|14741.32|0
1722513300000|2024-08-01 11:55:00|14740.46|14740.46|14768.38|14768.38|14768.38|14768.38|14740.46|14740.46|0
1722513600000|2024-08-01 12:00:00|14769.48|14769.48|14776.6|14776.6|14786.58|14786.58|14769.48|14769.48|0
1722513900000|2024-08-01 12:05:00|14779.09|14779.09|14777.43|14777.43|14779.25|14779.25|14775.18|14775.18|0
1722514200000|2024-08-01 12:10:00|14778.34|14778.34|14788.48|14788.48|14788.48|14788.48|14776.84|14776.84|0
1722514500000|2024-08-01 12:15:00|14789.39|14789.39|14777.16|14777.16|14803.11|14803.11|14776.09|14776.09|0
1722514800000|2024-08-01 12:20:00|14777.91|14777.91|14810.1|14810.1|14810.1|14810.1|14777.91|14777.91|0
1722515100000|2024-08-01 12:25:00|14812.35|14812.35|14823.09|14823.09|14823.09|14823.09|14810.41|14810.41|0
1722515400000|2024-08-01 12:30:00|14827.11|14827.11|14853.26|14853.26|14859.02|14859.02|14826.2|14826.2|0
1722515700000|2024-08-01 12:35:00|14842.52|14842.52|14851.58|14851.58|14851.58|14851.58|14839.51|14839.51|0
1722516000000|2024-08-01 12:40:00|14852.41|14852.41|14825.07|14825.07|14852.41|14852.41|14823.2|14823.2|0
1722516300000|2024-08-01 12:45:00|14826.57|14826.57|14840.04|14840.04|14840.04|14840.04|14826.57|14826.57|0
1722516600000|2024-08-01 12:50:00|14837.63|14837.63|14850.3|14850.3|14850.3|14850.3|14837.63|14837.63|0
1722516900000|2024-08-01 12:55:00|14854.2|14854.2|14852.46|14852.46|14869.94|14869.94|14851.43|14851.43|0
1722517200000|2024-08-01 13:00:00|14849.88|14849.88|14842.32|14842.32|14849.88|14849.88|14827|14827|0
1722517500000|2024-08-01 13:05:00|14843.6|14843.6|14850.79|14850.79|14850.79|14850.79|14842.15|14842.15|0
1722517800000|2024-08-01 13:10:00|14849.97|14849.97|14852.43|14852.43|14858.41|14858.41|14847.6|14847.6|0
1722518100000|2024-08-01 13:15:00|14853.71|14853.71|14848.08|14848.08|14857.51|14857.51|14848.08|14848.08|0
1722518400000|2024-08-01 13:20:00|14848.99|14848.99|14847.7|14847.7|14850.53|14850.53|14844.7|14844.7|0
1722518700000|2024-08-01 13:25:00|14848.52|14848.52|14864.08|14864.08|14865.58|14865.58|14846.87|14846.87|0
1722519000000|2024-08-01 13:30:00|14863.33|14863.33|14862.47|14862.47|14870.51|14870.51|14859.47|14859.47|0
1722519300000|2024-08-01 13:35:00|14859.98|14859.98|14884.19|14884.19|14884.19|14884.19|14851.22|14851.22|0
1722519600000|2024-08-01 13:40:00|14884.94|14884.94|14889.51|14889.51|14891.61|14891.61|14877.48|14877.48|0
1722519900000|2024-08-01 13:45:00|14890.34|14890.34|14887.79|14887.79|14896.62|14896.62|14887.59|14887.59|0
1722520200000|2024-08-01 13:50:00|14883.88|14883.88|14880.94|14880.94|14883.88|14883.88|14855.58|14855.58|0
1722520500000|2024-08-01 13:55:00|14875.9|14875.9|14870.33|14870.33|14877.39|14877.39|14866.49|14866.49|0
1722520800000|2024-08-01 14:00:00|14871.24|14871.24|14796.15|14796.15|14871.24|14871.24|14796.15|14796.15|0
1722521100000|2024-08-01 14:05:00|14793.78|14793.78|14764.17|14764.17|14793.78|14793.78|14763.34|14763.34|0
1722521400000|2024-08-01 14:10:00|14763.42|14763.42|14776.29|14776.29|14785.04|14785.04|14758.03|14758.03|0
1722521700000|2024-08-01 14:15:00|14777.11|14777.11|14769.83|14769.83|14781.69|14781.69|14763.59|14763.59|0
1722522000000|2024-08-01 14:20:00|14773.97|14773.97|14771.74|14771.74|14780.72|14780.72|14766.06|14766.06|0
1722522300000|2024-08-01 14:25:00|14770.17|14770.17|14739.22|14739.22|14771.62|14771.62|14738.39|14738.39|0
1722522600000|2024-08-01 14:30:00|14740.13|14740.13|14749.7|14749.7|14752.02|14752.02|14733.59|14733.59|0
1722522900000|2024-08-01 14:35:00|14750.45|14750.45|14747.55|14747.55|14757.13|14757.13|14735.09|14735.09|0
1722523200000|2024-08-01 14:40:00|14746.64|14746.64|14757.54|14757.54|14758.64|14758.64|14743.84|14743.84|0
1722523500000|2024-08-01 14:45:00|14759.19|14759.19|14747.24|14747.24|14759.19|14759.19|14743.84|14743.84|0
1722523800000|2024-08-01 14:50:00|14747.99|14747.99|14743.25|14743.25|14767.29|14767.29|14743.25|14743.25|0
1722524100000|2024-08-01 14:55:00|14741.8|14741.8|14731.51|14731.51|14744.66|14744.66|14731.51|14731.51|0
1722524400000|2024-08-01 15:00:00|14734.27|14734.27|14688.9|14688.9|14736.33|14736.33|14688.9|14688.9|0
1722524700000|2024-08-01 15:05:00|14687.4|14687.4|14671.48|14671.48|14690.63|14690.63|14668.06|14668.06|0
1722525000000|2024-08-01 15:10:00|14670.84|14670.84|14688.41|14688.41|14689.72|14689.72|14670.84|14670.84|0
1722525300000|2024-08-01 15:15:00|14690.9|14690.9|14684.04|14684.04|14695.16|14695.16|14684.04|14684.04|0
1722525600000|2024-08-01 15:20:00|14683.4|14683.4|14681.59|14681.59|14686.91|14686.91|14676.05|14676.05|0
1722525900000|2024-08-01 15:25:00|14680.76|14680.76|14687.71|14687.71|14693.7|14693.7|14674.53|14674.53|0
1722582900000|2024-08-02 07:15:00|14585.26|14585.26|14555.75|14555.75|14588|14588|14541.8|14541.8|0
1722583200000|2024-08-02 07:20:00|14556.85|14556.85|14532.88|14532.88|14578.04|14578.04|14532.88|14532.88|0
1722583500000|2024-08-02 07:25:00|14530.31|14530.31|14544.01|14544.01|14544.01|14544.01|14494.51|14494.51|0
1722583800000|2024-08-02 07:30:00|14542.19|14542.19|14501.46|14501.46|14549.4|14549.4|14501.46|14501.46|0
1722584100000|2024-08-02 07:35:00|14500.55|14500.55|14540.2|14540.2|14540.2|14540.2|14487.93|14487.93|0
1722584400000|2024-08-02 07:40:00|14541.03|14541.03|14542.22|14542.22|14554.18|14554.18|14541.02|14541.02|0
1722584700000|2024-08-02 07:45:00|14542.94|14542.94|14509.93|14509.93|14545.14|14545.14|14509.93|14509.93|0
1722585000000|2024-08-02 07:50:00|14507.85|14507.85|14497|14497|14512.37|14512.37|14496.17|14496.17|0
1722585300000|2024-08-02 07:55:00|14496.17|14496.17|14533.58|14533.58|14533.58|14533.58|14483.77|14483.77|0
1722585600000|2024-08-02 08:00:00|14535.04|14535.04|14553.06|14553.06|14565.63|14565.63|14535.04|14535.04|0
1722585900000|2024-08-02 08:05:00|14544.38|14544.38|14583.9|14583.9|14586.31|14586.31|14530.84|14530.84|0
1722586200000|2024-08-02 08:10:00|14585.36|14585.36|14576.36|14576.36|14602.85|14602.85|14576.36|14576.36|0
1722586500000|2024-08-02 08:15:00|14574.11|14574.11|14560.1|14560.1|14574.11|14574.11|14552.31|14552.31|0
1722586800000|2024-08-02 08:20:00|14564.52|14564.52|14587.26|14587.26|14601.38|14601.38|14563.06|14563.06|0
1722587100000|2024-08-02 08:25:00|14588.68|14588.68|14572.94|14572.94|14605.25|14605.25|14569.07|14569.07|0
1722587400000|2024-08-02 08:30:00|14575.19|14575.19|14577.49|14577.49|14580|14580|14567.6|14567.6|0
1722587700000|2024-08-02 08:35:00|14579.04|14579.04|14582.9|14582.9|14590.83|14590.83|14579.04|14579.04|0
1722588000000|2024-08-02 08:40:00|14589.53|14589.53|14595.44|14595.44|14600.84|14600.84|14589.53|14589.53|0
1722588300000|2024-08-02 08:45:00|14593.62|14593.62|14550.71|14550.71|14594.53|14594.53|14549.88|14549.88|0
1722588600000|2024-08-02 08:50:00|14549.25|14549.25|14532.48|14532.48|14549.25|14549.25|14529.49|14529.49|0
1722588900000|2024-08-02 08:55:00|14530.82|14530.82|14543.85|14543.85|14545.31|14545.31|14530.82|14530.82|0
1722589200000|2024-08-02 09:00:00|14548.24|14548.24|14529|14529|14548.24|14548.24|14529|14529|0
1722589500000|2024-08-02 09:05:00|14529.91|14529.91|14521.01|14521.01|14531.01|14531.01|14521.01|14521.01|0
1722589800000|2024-08-02 09:10:00|14520.26|14520.26|14504.65|14504.65|14521.84|14521.84|14499.9|14499.9|0
1722590100000|2024-08-02 09:15:00|14501.65|14501.65|14504.42|14504.42|14504.74|14504.74|14498.8|14498.8|0
1722590400000|2024-08-02 09:20:00|14506.08|14506.08|14506.76|14506.76|14508.32|14508.32|14497.39|14497.39|0
1722590700000|2024-08-02 09:25:00|14508.41|14508.41|14487.18|14487.18|14512.2|14512.2|14487.18|14487.18|0
1722591000000|2024-08-02 09:30:00|14486.46|14486.46|14483.17|14483.17|14491.66|14491.66|14471.84|14471.84|0
1722591300000|2024-08-02 09:35:00|14484.08|14484.08|14465.69|14465.69|14490.39|14490.39|14463.28|14463.28|0
1722591600000|2024-08-02 09:40:00|14464.86|14464.86|14434.51|14434.51|14464.86|14464.86|14434.51|14434.51|0
1722591900000|2024-08-02 09:45:00|14436.84|14436.84|14437.32|14437.32|14444.85|14444.85|14436.01|14436.01|0
1722592200000|2024-08-02 09:50:00|14435.49|14435.49|14434.24|14434.24|14435.49|14435.49|14427.52|14427.52|0
1722592500000|2024-08-02 09:55:00|14433.49|14433.49|14425.87|14425.87|14436.17|14436.17|14422.2|14422.2|0
1722592800000|2024-08-02 10:00:00|14424.41|14424.41|14408.95|14408.95|14425.87|14425.87|14408.95|14408.95|0
1722593100000|2024-08-02 10:05:00|14406.71|14406.71|14410.85|14410.85|14410.9|14410.9|14406.71|14406.71|0
1722593400000|2024-08-02 10:10:00|14411.59|14411.59|14410.96|14410.96|14411.59|14411.59|14403.11|14403.11|0
1722593700000|2024-08-02 10:15:00|14410.14|14410.14|14414.74|14414.74|14417.95|14417.95|14410.14|14410.14|0
1722594000000|2024-08-02 10:20:00|14416.57|14416.57|14407.5|14407.5|14416.57|14416.57|14405.92|14405.92|0
1722594300000|2024-08-02 10:25:00|14405.02|14405.02|14385.27|14385.27|14405.25|14405.25|14385.27|14385.27|0
1722594600000|2024-08-02 10:30:00|14384.36|14384.36|14360.9|14360.9|14384.36|14384.36|14360.9|14360.9|0
1722594900000|2024-08-02 10:35:00|14360.07|14360.07|14395.03|14395.03|14395.03|14395.03|14357.7|14357.7|0
1722595200000|2024-08-02 10:40:00|14396.49|14396.49|14407.83|14407.83|14423.53|14423.53|14395.74|14395.74|0
1722595500000|2024-08-02 10:45:00|14405.63|14405.63|14418.2|14418.2|14418.2|14418.2|14404.81|14404.81|0
1722595800000|2024-08-02 10:50:00|14415.91|14415.91|14417.45|14417.45|14417.45|14417.45|14415.2|14415.2|0
1722596100000|2024-08-02 10:55:00|14418.2|14418.2|14427.13|14427.13|14444.26|14444.26|14417.28|14417.28|0
1722596400000|2024-08-02 11:00:00|14424.89|14424.89|14439.52|14439.52|14445.92|14445.92|14424.89|14424.89|0
1722596700000|2024-08-02 11:05:00|14440.44|14440.44|14446.48|14446.48|14449.47|14449.47|14437.54|14437.54|0
1722597000000|2024-08-02 11:10:00|14447.22|14447.22|14454.41|14454.41|14459.38|14459.38|14443.99|14443.99|0
1722597300000|2024-08-02 11:15:00|14455.16|14455.16|14468.67|14468.67|14468.67|14468.67|14455.16|14455.16|0
1722597600000|2024-08-02 11:20:00|14469.5|14469.5|14462.62|14462.62|14479.35|14479.35|14460.24|14460.24|0
1722597900000|2024-08-02 11:25:00|14461.33|14461.33|14474.5|14474.5|14474.5|14474.5|14451.78|14451.78|0
1722598200000|2024-08-02 11:30:00|14475.41|14475.41|14473.04|14473.04|14477.33|14477.33|14459.63|14459.63|0
1722598500000|2024-08-02 11:35:00|14474.5|14474.5|14489.11|14489.11|14489.86|14489.86|14473.01|14473.01|0
1722598800000|2024-08-02 11:40:00|14490.02|14490.02|14485.94|14485.94|14500.03|14500.03|14485.94|14485.94|0
1722599100000|2024-08-02 11:45:00|14482.95|14482.95|14483.96|14483.96|14486.21|14486.21|14471.37|14471.37|0
1722599400000|2024-08-02 11:50:00|14483.13|14483.13|14492.39|14492.39|14492.39|14492.39|14482.14|14482.14|0
1722599700000|2024-08-02 11:55:00|14493.49|14493.49|14491.55|14491.55|14498.89|14498.89|14491.55|14491.55|0
1722600000000|2024-08-02 12:00:00|14493.75|14493.75|14481.17|14481.17|14494.02|14494.02|14476.64|14476.64|0
1722600300000|2024-08-02 12:05:00|14479.67|14479.67|14499.22|14499.22|14499.22|14499.22|14479.67|14479.67|0
1722600600000|2024-08-02 12:10:00|14500.13|14500.13|14511.35|14511.35|14511.35|14511.35|14497.64|14497.64|0
1722600900000|2024-08-02 12:15:00|14508.07|14508.07|14529.59|14529.59|14529.67|14529.67|14505.15|14505.15|0
1722601200000|2024-08-02 12:20:00|14528.68|14528.68|14529.19|14529.19|14532.34|14532.34|14526.9|14526.9|0
1722601500000|2024-08-02 12:25:00|14529.94|14529.94|14533.6|14533.6|14534.56|14534.56|14528.54|14528.54|0
1722601800000|2024-08-02 12:30:00|14536.01|14536.01|14419.74|14419.74|14536.01|14536.01|14416.03|14416.03|0
1722602100000|2024-08-02 12:35:00|14429.99|14429.99|14416.8|14416.8|14441.12|14441.12|14407.47|14407.47|0
1722602400000|2024-08-02 12:40:00|14412.89|14412.89|14454.52|14454.52|14454.52|14454.52|14407.81|14407.81|0
1722602700000|2024-08-02 12:45:00|14455.98|14455.98|14485.31|14485.31|14485.31|14485.31|14455.98|14455.98|0
1722603000000|2024-08-02 12:50:00|14485.95|14485.95|14458.17|14458.17|14494.12|14494.12|14444.08|14444.08|0
1722603300000|2024-08-02 12:55:00|14456.71|14456.71|14434.44|14434.44|14462.57|14462.57|14434.44|14434.44|0
1722603600000|2024-08-02 13:00:00|14432.04|14432.04|14390.37|14390.37|14432.95|14432.95|14388.45|14388.45|0
1722603900000|2024-08-02 13:05:00|14387.07|14387.07|14397.86|14397.86|14421.64|14421.64|14384.87|14384.87|0
1722604200000|2024-08-02 13:10:00|14398.6|14398.6|14406.28|14406.28|14410.23|14410.23|14398.06|14398.06|0
1722604500000|2024-08-02 13:15:00|14407.03|14407.03|14431.57|14431.57|14431.57|14431.57|14406.1|14406.1|0
1722604800000|2024-08-02 13:20:00|14430.74|14430.74|14402.16|14402.16|14430.74|14430.74|14400.03|14400.03|0
1722605100000|2024-08-02 13:25:00|14402.99|14402.99|14393.63|14393.63|14402.99|14402.99|14379.39|14379.39|0
1722605400000|2024-08-02 13:30:00|14383.29|14383.29|14345.6|14345.6|14384.95|14384.95|14341.99|14341.99|0
1722605700000|2024-08-02 13:35:00|14344.77|14344.77|14409.16|14409.16|14409.16|14409.16|14337.6|14337.6|0
1722606000000|2024-08-02 13:40:00|14414.18|14414.18|14413.57|14413.57|14414.31|14414.31|14396.57|14396.57|0
1722606300000|2024-08-02 13:45:00|14415.02|14415.02|14428.08|14428.08|14438.57|14438.57|14411.54|14411.54|0
1722606600000|2024-08-02 13:50:00|14428.91|14428.91|14378.53|14378.53|14431.09|14431.09|14378.53|14378.53|0
1722606900000|2024-08-02 13:55:00|14372.15|14372.15|14368.63|14368.63|14383.7|14383.7|14361.01|14361.01|0
1722607200000|2024-08-02 14:00:00|14374.73|14374.73|14386.55|14386.55|14400.72|14400.72|14362.17|14362.17|0
1722607500000|2024-08-02 14:05:00|14385.63|14385.63|14344.39|14344.39|14385.63|14385.63|14318.77|14318.77|0
1722607800000|2024-08-02 14:10:00|14342.19|14342.19|14353.71|14353.71|14360.65|14360.65|14334.41|14334.41|0
1722608100000|2024-08-02 14:15:00|14355.29|14355.29|14344.38|14344.38|14386.6|14386.6|14344.38|14344.38|0
1722608400000|2024-08-02 14:20:00|14342.72|14342.72|14343.41|14343.41|14365.83|14365.83|14324.9|14324.9|0
1722608700000|2024-08-02 14:25:00|14341.91|14341.91|14350.24|14350.24|14374.98|14374.98|14338.88|14338.88|0
1722609000000|2024-08-02 14:30:00|14348.42|14348.42|14346.18|14346.18|14363.87|14363.87|14338.19|14338.19|0
1722609300000|2024-08-02 14:35:00|14345.35|14345.35|14335.04|14335.04|14345.35|14345.35|14327.86|14327.86|0
1722609600000|2024-08-02 14:40:00|14335.87|14335.87|14352.78|14352.78|14366.52|14366.52|14335.87|14335.87|0
1722609900000|2024-08-02 14:45:00|14351.95|14351.95|14362.68|14362.68|14376.69|14376.69|14345.43|14345.43|0
1722610200000|2024-08-02 14:50:00|14368.05|14368.05|14361.51|14361.51|14375.99|14375.99|14354.92|14354.92|0
1722610500000|2024-08-02 14:55:00|14364.66|14364.66|14357.14|14357.14|14379.57|14379.57|14355.9|14355.9|0
1722610800000|2024-08-02 15:00:00|14356.39|14356.39|14341.54|14341.54|14373.57|14373.57|14341.54|14341.54|0
1722611100000|2024-08-02 15:05:00|14341.3|14341.3|14325.43|14325.43|14341.3|14341.3|14324.8|14324.8|0
1722611400000|2024-08-02 15:10:00|14324.68|14324.68|14332.31|14332.31|14342.11|14342.11|14317.89|14317.89|0
1722611700000|2024-08-02 15:15:00|14334.71|14334.71|14343.39|14343.39|14349.31|14349.31|14334.71|14334.71|0
1722612000000|2024-08-02 15:20:00|14341.73|14341.73|14336.87|14336.87|14342.48|14342.48|14319.8|14319.8|0
1722612300000|2024-08-02 15:25:00|14337.7|14337.7|14322.5|14322.5|14339.57|14339.57|14322.5|14322.5|0
1722842100000|2024-08-05 07:15:00|13826.33|13826.33|13902.6|13902.6|13921.83|13921.83|13826.33|13826.33|0
1722842400000|2024-08-05 07:20:00|13898.64|13898.64|13918.26|13918.26|13926.02|13926.02|13890.01|13890.01|0
1722842700000|2024-08-05 07:25:00|13916.8|13916.8|13871.56|13871.56|13920.75|13920.75|13852.94|13852.94|0
1722843000000|2024-08-05 07:30:00|13873.48|13873.48|13938.73|13938.73|13938.73|13938.73|13867.27|13867.27|0
1722843300000|2024-08-05 07:35:00|13933.88|13933.88|13950.53|13950.53|13954.53|13954.53|13921.15|13921.15|0
1722843600000|2024-08-05 07:40:00|13951.28|13951.28|13969.74|13969.74|13971.19|13971.19|13924.65|13924.65|0
1722843900000|2024-08-05 07:45:00|13967|13967|13984.48|13984.48|13989.84|13989.84|13961.85|13961.85|0
1722844200000|2024-08-05 07:50:00|13984.12|13984.12|13945.59|13945.59|13984.12|13984.12|13932.32|13932.32|0
1722844500000|2024-08-05 07:55:00|13944.68|13944.68|13952.79|13952.79|13979.77|13979.77|13931.51|13931.51|0
1722844800000|2024-08-05 08:00:00|13954.25|13954.25|13998.28|13998.28|13998.28|13998.28|13954.25|13954.25|0
1722845100000|2024-08-05 08:05:00|14000.1|14000.1|13997.37|13997.37|14010.11|14010.11|13983.5|13983.5|0
1722845400000|2024-08-05 08:10:00|13997.85|13997.85|13986.84|13986.84|14025.03|14025.03|13979.17|13979.17|0
1722845700000|2024-08-05 08:15:00|13985.74|13985.74|14041.59|14041.59|14042.41|14042.41|13985.74|13985.74|0
1722846000000|2024-08-05 08:20:00|14039.93|14039.93|14016.1|14016.1|14039.98|14039.98|14015.27|14015.27|0
1722846300000|2024-08-05 08:25:00|14011.14|14011.14|14029.22|14029.22|14029.22|14029.22|14007.69|14007.69|0
1722846600000|2024-08-05 08:30:00|14030.87|14030.87|14032.59|14032.59|14049.57|14049.57|14030.87|14030.87|0
1722846900000|2024-08-05 08:35:00|14030.77|14030.77|14028.12|14028.12|14031.52|14031.52|14001.48|14001.48|0
1722847200000|2024-08-05 08:40:00|14032.03|14032.03|14031.69|14031.69|14036.16|14036.16|14012.29|14012.29|0
1722847500000|2024-08-05 08:45:00|14033.15|14033.15|14037.15|14037.15|14049.35|14049.35|14017.38|14017.38|0
1722847800000|2024-08-05 08:50:00|14035.23|14035.23|13981.25|13981.25|14035.23|14035.23|13981.09|13981.09|0
1722848100000|2024-08-05 08:55:00|13980.51|13980.51|13992.41|13992.41|14004.15|14004.15|13978.77|13978.77|0
1722848400000|2024-08-05 09:00:00|13993.16|13993.16|13974.52|13974.52|14003.06|14003.06|13972.69|13972.69|0
1722848700000|2024-08-05 09:05:00|13973.61|13973.61|13941.33|13941.33|13973.61|13973.61|13938.93|13938.93|0
1722849000000|2024-08-05 09:10:00|13940.42|13940.42|13955.01|13955.01|13955.01|13955.01|13930.01|13930.01|0
1722849300000|2024-08-05 09:15:00|13957.26|13957.26|13948.74|13948.74|13966.35|13966.35|13948.74|13948.74|0
1722849600000|2024-08-05 09:20:00|13947.24|13947.24|13944.17|13944.17|13949.67|13949.67|13942.35|13942.35|0
1722849900000|2024-08-05 09:25:00|13943.26|13943.26|13950.58|13950.58|13951.5|13951.5|13938.44|13938.44|0
1722850200000|2024-08-05 09:30:00|13950.34|13950.34|13948.94|13948.94|13963.64|13963.64|13936.01|13936.01|0
1722850500000|2024-08-05 09:35:00|13946.45|13946.45|13916.12|13916.12|13946.45|13946.45|13916.12|13916.12|0
1722850800000|2024-08-05 09:40:00|13915.02|13915.02|13902.8|13902.8|13917.36|13917.36|13902.8|13902.8|0
1722851100000|2024-08-05 09:45:00|13901.34|13901.34|13895.54|13895.54|13901.34|13901.34|13883.79|13883.79|0
1722851400000|2024-08-05 09:50:00|13899.29|13899.29|13905.71|13905.71|13916.89|13916.89|13897.26|13897.26|0
1722851700000|2024-08-05 09:55:00|13906.29|13906.29|13926.8|13926.8|13927.63|13927.63|13906.29|13906.29|0
1722852000000|2024-08-05 10:00:00|13929.68|13929.68|13915.68|13915.68|13934.24|13934.24|13909.93|13909.93|0
1722852300000|2024-08-05 10:05:00|13916.59|13916.59|13929.65|13929.65|13934.14|13934.14|13909.52|13909.52|0
1722852600000|2024-08-05 10:10:00|13926.49|13926.49|13912.75|13912.75|13926.49|13926.49|13912.11|13912.11|0
1722852900000|2024-08-05 10:15:00|13911.09|13911.09|13904.35|13904.35|13911.09|13911.09|13895.71|13895.71|0
1722853200000|2024-08-05 10:20:00|13906.6|13906.6|13866.57|13866.57|13908.26|13908.26|13866.57|13866.57|0
1722853500000|2024-08-05 10:25:00|13864.63|13864.63|13868.81|13868.81|13869.72|13869.72|13844.35|13844.35|0
1722853800000|2024-08-05 10:30:00|13869.05|13869.05|13875.19|13875.19|13881.52|13881.52|13862.67|13862.67|0
1722854100000|2024-08-05 10:35:00|13873.36|13873.36|13851.98|13851.98|13873.36|13873.36|13851.98|13851.98|0
1722854400000|2024-08-05 10:40:00|13849.07|13849.07|13871.25|13871.25|13871.25|13871.25|13840.75|13840.75|0
1722854700000|2024-08-05 10:45:00|13870.53|13870.53|13862.89|13862.89|13871.28|13871.28|13853.43|13853.43|0
1722855000000|2024-08-05 10:50:00|13861.43|13861.43|13842.22|13842.22|13861.43|13861.43|13840.72|13840.72|0
1722855300000|2024-08-05 10:55:00|13841.39|13841.39|13855.12|13855.12|13859.1|13859.1|13840.64|13840.64|0
1722855600000|2024-08-05 11:00:00|13853.2|13853.2|13841.02|13841.02|13860.88|13860.88|13837.66|13837.66|0
1722855900000|2024-08-05 11:05:00|13838.14|13838.14|13813.02|13813.02|13838.14|13838.14|13811.56|13811.56|0
1722856200000|2024-08-05 11:10:00|13813.93|13813.93|13869.04|13869.04|13869.95|13869.95|13805.77|13805.77|0
1722856500000|2024-08-05 11:15:00|13866.79|13866.79|13863.04|13863.04|13866.79|13866.79|13856.65|13856.65|0
1722856800000|2024-08-05 11:20:00|13862.08|13862.08|13862.91|13862.91|13865.67|13865.67|13859.8|13859.8|0
1722857100000|2024-08-05 11:25:00|13861.25|13861.25|13854.89|13854.89|13869.67|13869.67|13854.89|13854.89|0
1722857400000|2024-08-05 11:30:00|13855.72|13855.72|13848.69|13848.69|13862.24|13862.24|13848.69|13848.69|0
1722857700000|2024-08-05 11:35:00|13851.8|13851.8|13834.68|13834.68|13852.09|13852.09|13834.68|13834.68|0
1722858000000|2024-08-05 11:40:00|13832.94|13832.94|13840.28|13840.28|13840.28|13840.28|13815.69|13815.69|0
1722858300000|2024-08-05 11:45:00|13839.8|13839.8|13816.4|13816.4|13839.8|13839.8|13816.4|13816.4|0
1722858600000|2024-08-05 11:50:00|13813.92|13813.92|13795.61|13795.61|13818.77|13818.77|13793.73|13793.73|0
1722858900000|2024-08-05 11:55:00|13793.68|13793.68|13788.93|13788.93|13794.32|13794.32|13780.14|13780.14|0
1722859200000|2024-08-05 12:00:00|13789.84|13789.84|13808.87|13808.87|13812.52|13812.52|13789.84|13789.84|0
1722859500000|2024-08-05 12:05:00|13804.42|13804.42|13816.77|13816.77|13816.77|13816.77|13798.61|13798.61|0
1722859800000|2024-08-05 12:10:00|13815.31|13815.31|13811.21|13811.21|13815.31|13815.31|13807.6|13807.6|0
1722860100000|2024-08-05 12:15:00|13812.7|13812.7|13829.03|13829.03|13834.25|13834.25|13812.7|13812.7|0
1722860400000|2024-08-05 12:20:00|13827.93|13827.93|13791.11|13791.11|13827.93|13827.93|13789.95|13789.95|0
1722860700000|2024-08-05 12:25:00|13790.39|13790.39|13781.95|13781.95|13800.03|13800.03|13781.95|13781.95|0
1722861000000|2024-08-05 12:30:00|13785.6|13785.6|13768.68|13768.68|13788.26|13788.26|13767.13|13767.13|0
1722861300000|2024-08-05 12:35:00|13770.5|13770.5|13784.39|13784.39|13807.48|13807.48|13770.5|13770.5|0
1722861600000|2024-08-05 12:40:00|13788.24|13788.24|13806.51|13806.51|13806.51|13806.51|13787.28|13787.28|0
1722861900000|2024-08-05 12:45:00|13798.86|13798.86|13826.94|13826.94|13826.94|13826.94|13791.29|13791.29|0
1722862200000|2024-08-05 12:50:00|13840.08|13840.08|13855.49|13855.49|13865.09|13865.09|13840.08|13840.08|0
1722862500000|2024-08-05 12:55:00|13853.56|13853.56|13835.9|13835.9|13853.56|13853.56|13835.9|13835.9|0
1722862800000|2024-08-05 13:00:00|13833.97|13833.97|13855.81|13855.81|13860.92|13860.92|13828.44|13828.44|0
1722863100000|2024-08-05 13:05:00|13854.9|13854.9|13887.2|13887.2|13891.58|13891.58|13854.9|13854.9|0
1722863400000|2024-08-05 13:10:00|13888.11|13888.11|13891.43|13891.43|13897.54|13897.54|13886.21|13886.21|0
1722863700000|2024-08-05 13:15:00|13890.19|13890.19|13889.04|13889.04|13892.44|13892.44|13865.7|13865.7|0
1722864000000|2024-08-05 13:20:00|13889.79|13889.79|13887.94|13887.94|13893.83|13893.83|13871.18|13871.18|0
1722864300000|2024-08-05 13:25:00|13886.66|13886.66|13880.61|13880.61|13886.66|13886.66|13870.94|13870.94|0
1722864600000|2024-08-05 13:30:00|13864.47|13864.47|13874.6|13874.6|13890.37|13890.37|13857.06|13857.06|0
1722864900000|2024-08-05 13:35:00|13867.42|13867.42|13901.35|13901.35|13901.35|13901.35|13843.83|13843.83|0
1722865200000|2024-08-05 13:40:00|13904.26|13904.26|13918.18|13918.18|13919.83|13919.83|13896.08|13896.08|0
1722865500000|2024-08-05 13:45:00|13917.27|13917.27|13997.33|13997.33|13997.33|13997.33|13917.27|13917.27|0
1722865800000|2024-08-05 13:50:00|13996.5|13996.5|13993.28|13993.28|14011.53|14011.53|13991.16|13991.16|0
1722866100000|2024-08-05 13:55:00|13994.19|13994.19|13992.96|13992.96|14006.22|14006.22|13988.68|13988.68|0
1722866400000|2024-08-05 14:00:00|13998.61|13998.61|14073.63|14073.63|14096.14|14096.14|13998.61|13998.61|0
1722866700000|2024-08-05 14:05:00|14072.96|14072.96|14050.05|14050.05|14072.96|14072.96|14049.17|14049.17|0
1722867000000|2024-08-05 14:10:00|14047.81|14047.81|14065.27|14065.27|14065.27|14065.27|14031.99|14031.99|0
1722867300000|2024-08-05 14:15:00|14062.86|14062.86|14045.35|14045.35|14069.4|14069.4|14036.69|14036.69|0
1722867600000|2024-08-05 14:20:00|14046.07|14046.07|14017.9|14017.9|14046.9|14046.9|14001.97|14001.97|0
1722867900000|2024-08-05 14:25:00|14018.73|14018.73|13975.96|13975.96|14030.81|14030.81|13975.96|13975.96|0
1722868200000|2024-08-05 14:30:00|13979.81|13979.81|14034.13|14034.13|14034.13|14034.13|13979.81|13979.81|0
1722868500000|2024-08-05 14:35:00|14036.54|14036.54|14059.83|14059.83|14060.37|14060.37|14032.19|14032.19|0
1722868800000|2024-08-05 14:40:00|14058.17|14058.17|14057.27|14057.27|14067.29|14067.29|14042.64|14042.64|0
1722869100000|2024-08-05 14:45:00|14059.94|14059.94|14040.78|14040.78|14069.27|14069.27|14040.78|14040.78|0
1722869400000|2024-08-05 14:50:00|14037.83|14037.83|14054.74|14054.74|14055.7|14055.7|14025.8|14025.8|0
1722869700000|2024-08-05 14:55:00|14056.2|14056.2|14028.42|14028.42|14056.2|14056.2|14028.42|14028.42|0
1722870000000|2024-08-05 15:00:00|14013.6|14013.6|14017.51|14017.51|14033.65|14033.65|13990.3|13990.3|0
1722870300000|2024-08-05 15:05:00|14016.05|14016.05|14051.09|14051.09|14058.3|14058.3|14016.05|14016.05|0
1722870600000|2024-08-05 15:10:00|14051.84|14051.84|14067.99|14067.99|14079.72|14079.72|14042.29|14042.29|0
1722870900000|2024-08-05 15:15:00|14067.35|14067.35|14053.31|14053.31|14076.75|14076.75|14051.32|14051.32|0
1722871200000|2024-08-05 15:20:00|14053.07|14053.07|14026.72|14026.72|14053.07|14053.07|14025.89|14025.89|0
1722871500000|2024-08-05 15:25:00|14025.26|14025.26|13998.6|13998.6|14032.97|14032.97|13998.6|13998.6|0
1722928500000|2024-08-06 07:15:00|14070.72|14070.72|14091.25|14091.25|14123.39|14123.39|14070.72|14070.72|0
1722928800000|2024-08-06 07:20:00|14092.71|14092.71|14116.92|14116.92|14142.38|14142.38|14092.71|14092.71|0
1722929100000|2024-08-06 07:25:00|14118.02|14118.02|14108.86|14108.86|14125.12|14125.12|14078.14|14078.14|0
1722929400000|2024-08-06 07:30:00|14110.43|14110.43|14111.07|14111.07|14115.1|14115.1|14070.93|14070.93|0
1722929700000|2024-08-06 07:35:00|14112.53|14112.53|14092.84|14092.84|14112.69|14112.69|14092.84|14092.84|0
1722930000000|2024-08-06 07:40:00|14093.67|14093.67|14092.31|14092.31|14112.01|14112.01|14084.33|14084.33|0
1722930300000|2024-08-06 07:45:00|14093.97|14093.97|14084.23|14084.23|14104.82|14104.82|14081.86|14081.86|0
1722930600000|2024-08-06 07:50:00|14078.42|14078.42|14061.6|14061.6|14078.42|14078.42|14057.42|14057.42|0
1722930900000|2024-08-06 07:55:00|14064.71|14064.71|14087.01|14087.01|14094.2|14094.2|14064.71|14064.71|0
1722931200000|2024-08-06 08:00:00|14083.34|14083.34|14083.6|14083.6|14092.12|14092.12|14067.9|14067.9|0
1722931500000|2024-08-06 08:05:00|14078.5|14078.5|14081.53|14081.53|14089.79|14089.79|14071.91|14071.91|0
1722931800000|2024-08-06 08:10:00|14080.56|14080.56|14063.94|14063.94|14080.56|14080.56|14060.98|14060.98|0
1722932100000|2024-08-06 08:15:00|14062.48|14062.48|14050.02|14050.02|14062.48|14062.48|14041.28|14041.28|0
1722932400000|2024-08-06 08:20:00|14051.11|14051.11|14071.29|14071.29|14085.64|14085.64|14051.11|14051.11|0
1722932700000|2024-08-06 08:25:00|14077.61|14077.61|14090.26|14090.26|14097.04|14097.04|14077.61|14077.61|0
1722933000000|2024-08-06 08:30:00|14087.27|14087.27|14110.27|14110.27|14113.33|14113.33|14086.44|14086.44|0
1722933300000|2024-08-06 08:35:00|14109.63|14109.63|14085.39|14085.39|14109.63|14109.63|14085.39|14085.39|0
1722933600000|2024-08-06 08:40:00|14086.13|14086.13|14095.95|14095.95|14098.35|14098.35|14084|14084|0
1722933900000|2024-08-06 08:45:00|14093.21|14093.21|14072.53|14072.53|14093.21|14093.21|14069.91|14069.91|0
1722934200000|2024-08-06 08:50:00|14075.86|14075.86|14113.25|14113.25|14113.25|14113.25|14075.86|14075.86|0
1722934500000|2024-08-06 08:55:00|14114.91|14114.91|14087.76|14087.76|14114.91|14114.91|14087.76|14087.76|0
1722934800000|2024-08-06 09:00:00|14078.09|14078.09|14046.39|14046.39|14079.91|14079.91|14044.54|14044.54|0
1722935100000|2024-08-06 09:05:00|14048.5|14048.5|14063.66|14063.66|14076.04|14076.04|14048.5|14048.5|0
1722935400000|2024-08-06 09:10:00|14059.1|14059.1|14023.09|14023.09|14060.01|14060.01|14016.46|14016.46|0
1722935700000|2024-08-06 09:15:00|14019.34|14019.34|14000.09|14000.09|14019.34|14019.34|13997.97|13997.97|0
1722936000000|2024-08-06 09:20:00|14000.92|14000.92|13996.27|13996.27|14005.99|14005.99|13995.46|13995.46|0
1722936300000|2024-08-06 09:25:00|13998.75|13998.75|13982.45|13982.45|14012.35|14012.35|13978.45|13978.45|0
1722936600000|2024-08-06 09:30:00|13979.72|13979.72|13942.35|13942.35|13981.93|13981.93|13942.35|13942.35|0
1722936900000|2024-08-06 09:35:00|13944.01|13944.01|13940.3|13940.3|13944.01|13944.01|13930.54|13930.54|0
1722937200000|2024-08-06 09:40:00|13941.05|13941.05|13965.09|13965.09|13968.46|13968.46|13930.79|13930.79|0
1722937500000|2024-08-06 09:45:00|13950.2|13950.2|13954.14|13954.14|13959.21|13959.21|13944.43|13944.43|0
1722937800000|2024-08-06 09:50:00|13955.71|13955.71|13976.97|13976.97|13978.8|13978.8|13955.71|13955.71|0
1722938100000|2024-08-06 09:55:00|13978.43|13978.43|13987.4|13987.4|14000.66|14000.66|13978.43|13978.43|0
1722938400000|2024-08-06 10:00:00|13985.15|13985.15|13968.67|13968.67|13989.91|13989.91|13968.6|13968.6|0
1722938700000|2024-08-06 10:05:00|13969.59|13969.59|13983.78|13983.78|13983.78|13983.78|13961.07|13961.07|0
1722939000000|2024-08-06 10:10:00|13985.24|13985.24|13995.54|13995.54|13999.3|13999.3|13985.24|13985.24|0
1722939300000|2024-08-06 10:15:00|13996.29|13996.29|13996.49|13996.49|13996.49|13996.49|13994.83|13994.83|0
1722939600000|2024-08-06 10:20:00|13999.22|13999.22|13983.37|13983.37|13999.36|13999.36|13983.37|13983.37|0
1722939900000|2024-08-06 10:25:00|13989.19|13989.19|14003.14|14003.14|14005.54|14005.54|13989.19|13989.19|0
1722940200000|2024-08-06 10:30:00|14003.78|14003.78|14007.41|14007.41|14022.89|14022.89|14003.78|14003.78|0
1722940500000|2024-08-06 10:35:00|14009.61|14009.61|14031.3|14031.3|14031.3|14031.3|14009.61|14009.61|0
1722940800000|2024-08-06 10:40:00|14032.58|14032.58|14015.86|14015.86|14035.89|14035.89|14015.86|14015.86|0
1722941100000|2024-08-06 10:45:00|14015.11|14015.11|14023.32|14023.32|14023.32|14023.32|14015.11|14015.11|0
1722941400000|2024-08-06 10:50:00|14021.59|14021.59|14018.37|14018.37|14021.59|14021.59|14017.63|14017.63|0
1722941700000|2024-08-06 10:55:00|14019.29|14019.29|14016.13|14016.13|14019.29|14019.29|14016.13|14016.13|0
1722942000000|2024-08-06 11:00:00|14016.88|14016.88|14007.69|14007.69|14018.8|14018.8|14007.69|14007.69|0
1722942300000|2024-08-06 11:05:00|14009.19|14009.19|14003.45|14003.45|14009.23|14009.23|14002.35|14002.35|0
1722942600000|2024-08-06 11:10:00|14002.49|14002.49|13983.56|13983.56|14002.49|14002.49|13980.61|13980.61|0
1722942900000|2024-08-06 11:15:00|13984.53|13984.53|13975.26|13975.26|13984.53|13984.53|13975.26|13975.26|0
1722943200000|2024-08-06 11:20:00|13974.43|13974.43|13982.05|13982.05|13988.17|13988.17|13974.43|13974.43|0
1722943500000|2024-08-06 11:25:00|13979.85|13979.85|13975.98|13975.98|13979.85|13979.85|13975.98|13975.98|0
1722943800000|2024-08-06 11:30:00|13977.48|13977.48|13967.77|13967.77|13981.34|13981.34|13954.44|13954.44|0
1722944100000|2024-08-06 11:35:00|13969.69|13969.69|13973.64|13973.64|13973.64|13973.64|13969.69|13969.69|0
1722944400000|2024-08-06 11:40:00|13969.77|13969.77|13932.26|13932.26|13969.77|13969.77|13929.47|13929.47|0
1722944700000|2024-08-06 11:45:00|13929.34|13929.34|13935.95|13935.95|13943.81|13943.81|13926.69|13926.69|0
1722945000000|2024-08-06 11:50:00|13937.87|13937.87|13944.05|13944.05|13945.46|13945.46|13934.92|13934.92|0
1722945300000|2024-08-06 11:55:00|13943.41|13943.41|13938.25|13938.25|13950.5|13950.5|13936.6|13936.6|0
1722945600000|2024-08-06 12:00:00|13934.51|13934.51|13945.14|13945.14|13948.44|13948.44|13931.45|13931.45|0
1722945900000|2024-08-06 12:05:00|13950.7|13950.7|13962.75|13962.75|13962.75|13962.75|13947.71|13947.71|0
1722946200000|2024-08-06 12:10:00|13965.66|13965.66|13967.24|13967.24|13975.88|13975.88|13965.66|13965.66|0
1722946500000|2024-08-06 12:15:00|13965.41|13965.41|13959.06|13959.06|13966.16|13966.16|13959.06|13959.06|0
1722946800000|2024-08-06 12:20:00|13957.14|13957.14|13963.54|13963.54|13967.12|13967.12|13951.94|13951.94|0
1722947100000|2024-08-06 12:25:00|13962.91|13962.91|13959.63|13959.63|13962.91|13962.91|13954.18|13954.18|0
1722947400000|2024-08-06 12:30:00|13958.88|13958.88|13948.61|13948.61|13958.88|13958.88|13943.07|13943.07|0
1722947700000|2024-08-06 12:35:00|13947.64|13947.64|13939.05|13939.05|13947.64|13947.64|13938.3|13938.3|0
1722948000000|2024-08-06 12:40:00|13939.87|13939.87|13935.44|13935.44|13942.33|13942.33|13935.44|13935.44|0
1722948300000|2024-08-06 12:45:00|13934.34|13934.34|13912.19|13912.19|13934.34|13934.34|13912.19|13912.19|0
1722948600000|2024-08-06 12:50:00|13911.47|13911.47|13896.75|13896.75|13911.58|13911.58|13896.75|13896.75|0
1722948900000|2024-08-06 12:55:00|13895.76|13895.76|13898.32|13898.32|13900.18|13900.18|13895.76|13895.76|0
1722949200000|2024-08-06 13:00:00|13899.06|13899.06|13924.08|13924.08|13924.87|13924.87|13896.36|13896.36|0
1722949500000|2024-08-06 13:05:00|13926.81|13926.81|13952.16|13952.16|13954.36|13954.36|13923.49|13923.49|0
1722949800000|2024-08-06 13:10:00|13951.42|13951.42|13935.22|13935.22|13951.42|13951.42|13933.56|13933.56|0
1722950100000|2024-08-06 13:15:00|13933.56|13933.56|13912.16|13912.16|13933.56|13933.56|13908.12|13908.12|0
1722950400000|2024-08-06 13:20:00|13910.82|13910.82|13907.55|13907.55|13911.04|13911.04|13903.33|13903.33|0
1722950700000|2024-08-06 13:25:00|13908.3|13908.3|13920.39|13920.39|13927.01|13927.01|13908.3|13908.3|0
1722951000000|2024-08-06 13:30:00|13919.7|13919.7|13930.33|13930.33|13936.38|13936.38|13902.06|13902.06|0
1722951300000|2024-08-06 13:35:00|13927.42|13927.42|13920.26|13920.26|13927.42|13927.42|13899.96|13899.96|0
1722951600000|2024-08-06 13:40:00|13928.1|13928.1|13899.1|13899.1|13934.51|13934.51|13887.37|13887.37|0
1722951900000|2024-08-06 13:45:00|13896.81|13896.81|13901.15|13901.15|13919.62|13919.62|13881.47|13881.47|0
1722952200000|2024-08-06 13:50:00|13900.32|13900.32|13917.98|13917.98|13920.39|13920.39|13891.31|13891.31|0
1722952500000|2024-08-06 13:55:00|13919.64|13919.64|13928.38|13928.38|13931.61|13931.61|13916.27|13916.27|0
1722952800000|2024-08-06 14:00:00|13928.51|13928.51|13955.07|13955.07|13957.59|13957.59|13920.41|13920.41|0
1722953100000|2024-08-06 14:05:00|13955.89|13955.89|13973.94|13973.94|13973.94|13973.94|13951.33|13951.33|0
1722953400000|2024-08-06 14:10:00|13970.66|13970.66|13977.84|13977.84|13984.54|13984.54|13961.1|13961.1|0
1722953700000|2024-08-06 14:15:00|13976.02|13976.02|13991.14|13991.14|13991.89|13991.89|13969.31|13969.31|0
1722954000000|2024-08-06 14:20:00|13992.05|13992.05|14019.59|14019.59|14019.59|14019.59|13988.9|13988.9|0
1722954300000|2024-08-06 14:25:00|14024.16|14024.16|14010.18|14010.18|14029.09|14029.09|14009.21|14009.21|0
1722954600000|2024-08-06 14:30:00|14009.35|14009.35|14026.08|14026.08|14026.99|14026.99|13996.37|13996.37|0
1722954900000|2024-08-06 14:35:00|14029.92|14029.92|14044.96|14044.96|14051.56|14051.56|14029.92|14029.92|0
1722955200000|2024-08-06 14:40:00|14045.71|14045.71|14059.38|14059.38|14059.38|14059.38|14045.71|14045.71|0
1722955500000|2024-08-06 14:45:00|14056.23|14056.23|14064.48|14064.48|14068.42|14068.42|14056.23|14056.23|0
1722955800000|2024-08-06 14:50:00|14059.7|14059.7|14067.28|14067.28|14068.93|14068.93|14058.87|14058.87|0
1722956100000|2024-08-06 14:55:00|14065.82|14065.82|14062.55|14062.55|14066.14|14066.14|14054.04|14054.04|0
1722956400000|2024-08-06 15:00:00|14063.3|14063.3|14067.92|14067.92|14076.54|14076.54|14063.3|14063.3|0
1722956700000|2024-08-06 15:05:00|14067.01|14067.01|14075.33|14075.33|14080.18|14080.18|14057.27|14057.27|0
1722957000000|2024-08-06 15:10:00|14076.24|14076.24|14068.12|14068.12|14076.24|14076.24|14052.2|14052.2|0
1722957300000|2024-08-06 15:15:00|14070.54|14070.54|14059.85|14059.85|14074.93|14074.93|14048.76|14048.76|0
1722957600000|2024-08-06 15:20:00|14058.88|14058.88|14046.19|14046.19|14058.88|14058.88|14039.54|14039.54|0
1722957900000|2024-08-06 15:25:00|14045.44|14045.44|14019.61|14019.61|14054.09|14054.09|14018.65|14018.65|0
1723014900000|2024-08-07 07:15:00|14210.78|14210.78|14218.35|14218.35|14228.2|14228.2|14210.78|14210.78|0
1723015200000|2024-08-07 07:20:00|14219.18|14219.18|14234.49|14234.49|14257.33|14257.33|14216.44|14216.44|0
1723015500000|2024-08-07 07:25:00|14233.67|14233.67|14254.24|14254.24|14262.56|14262.56|14233.67|14233.67|0
1723015800000|2024-08-07 07:30:00|14253.49|14253.49|14267.41|14267.41|14267.41|14267.41|14247.07|14247.07|0
1723016100000|2024-08-07 07:35:00|14269.06|14269.06|14288.95|14288.95|14289.42|14289.42|14269.06|14269.06|0
1723016400000|2024-08-07 07:40:00|14285.63|14285.63|14265.16|14265.16|14287.13|14287.13|14260.75|14260.75|0
1723016700000|2024-08-07 07:45:00|14266.62|14266.62|14289.65|14289.65|14291.11|14291.11|14265.16|14265.16|0
1723017000000|2024-08-07 07:50:00|14290.56|14290.56|14262.38|14262.38|14290.56|14290.56|14261.55|14261.55|0
1723017300000|2024-08-07 07:55:00|14266.87|14266.87|14258.66|14258.66|14270.71|14270.71|14258.66|14258.66|0
1723017600000|2024-08-07 08:00:00|14260.12|14260.12|14266.73|14266.73|14267.86|14267.86|14260.12|14260.12|0
1723017900000|2024-08-07 08:05:00|14268.19|14268.19|14291.27|14291.27|14295.17|14295.17|14268.19|14268.19|0
1723018200000|2024-08-07 08:10:00|14289.07|14289.07|14296.4|14296.4|14300.45|14300.45|14285.79|14285.79|0
1723018500000|2024-08-07 08:15:00|14295.49|14295.49|14289.65|14289.65|14295.49|14295.49|14285.76|14285.76|0
1723018800000|2024-08-07 08:20:00|14290.56|14290.56|14287.17|14287.17|14292.14|14292.14|14283.3|14283.3|0
1723019100000|2024-08-07 08:25:00|14288.37|14288.37|14283.52|14283.52|14295.9|14295.9|14283.52|14283.52|0
1723019400000|2024-08-07 08:30:00|14284.98|14284.98|14276.12|14276.12|14286.64|14286.64|14276.12|14276.12|0
1723019700000|2024-08-07 08:35:00|14273.13|14273.13|14287.46|14287.46|14290.74|14290.74|14270.37|14270.37|0
1723020000000|2024-08-07 08:40:00|14284.09|14284.09|14293.41|14293.41|14293.41|14293.41|14279.79|14279.79|0
1723020300000|2024-08-07 08:45:00|14294.87|14294.87|14287.85|14287.85|14295.62|14295.62|14287.85|14287.85|0
1723020600000|2024-08-07 08:50:00|14288.6|14288.6|14272.54|14272.54|14289.43|14289.43|14272.54|14272.54|0
1723020900000|2024-08-07 08:55:00|14271.58|14271.58|14272.62|14272.62|14275.79|14275.79|14270.17|14270.17|0
1723021200000|2024-08-07 09:00:00|14274.08|14274.08|14265.6|14265.6|14274.08|14274.08|14264.22|14264.22|0
1723021500000|2024-08-07 09:05:00|14267.42|14267.42|14269.22|14269.22|14279.69|14279.69|14267.42|14267.42|0
1723021800000|2024-08-07 09:10:00|14271.04|14271.04|14270.91|14270.91|14271.82|14271.82|14269.12|14269.12|0
1723022100000|2024-08-07 09:15:00|14267.33|14267.33|14254.29|14254.29|14267.33|14267.33|14246.39|14246.39|0
1723022400000|2024-08-07 09:20:00|14256.12|14256.12|14259.07|14259.07|14260.45|14260.45|14245.98|14245.98|0
1723022700000|2024-08-07 09:25:00|14260.04|14260.04|14262.86|14262.86|14262.86|14262.86|14259.98|14259.98|0
1723023000000|2024-08-07 09:30:00|14263.78|14263.78|14255.2|14255.2|14263.78|14263.78|14255.2|14255.2|0
1723023300000|2024-08-07 09:35:00|14254.72|14254.72|14274.21|14274.21|14274.21|14274.21|14251.52|14251.52|0
1723023600000|2024-08-07 09:40:00|14274.85|14274.85|14264.97|14264.97|14275.81|14275.81|14261.62|14261.62|0
1723023900000|2024-08-07 09:45:00|14265.8|14265.8|14258.53|14258.53|14266.65|14266.65|14258.53|14258.53|0
1723024200000|2024-08-07 09:50:00|14259.45|14259.45|14273.71|14273.71|14273.71|14273.71|14259.45|14259.45|0
1723024500000|2024-08-07 09:55:00|14274.46|14274.46|14268.38|14268.38|14274.46|14274.46|14262.25|14262.25|0
1723024800000|2024-08-07 10:00:00|14267.63|14267.63|14268.26|14268.26|14271.71|14271.71|14267.63|14267.63|0
1723025100000|2024-08-07 10:05:00|14269.17|14269.17|14270.62|14270.62|14270.62|14270.62|14269.17|14269.17|0
1723025400000|2024-08-07 10:10:00|14275.36|14275.36|14272.05|14272.05|14280.09|14280.09|14272.05|14272.05|0
1723025700000|2024-08-07 10:15:00|14272.8|14272.8|14273.94|14273.94|14273.94|14273.94|14270.62|14270.62|0
1723026000000|2024-08-07 10:20:00|14274.77|14274.77|14278.16|14278.16|14281.5|14281.5|14274.77|14274.77|0
1723026300000|2024-08-07 10:25:00|14278.9|14278.9|14278.47|14278.47|14281.31|14281.31|14278.3|14278.3|0
1723026600000|2024-08-07 10:30:00|14275.19|14275.19|14276.79|14276.79|14277.54|14277.54|14269.77|14269.77|0
1723026900000|2024-08-07 10:35:00|14280.54|14280.54|14282.07|14282.07|14284.44|14284.44|14280.52|14280.52|0
1723027200000|2024-08-07 10:40:00|14284|14284|14286.96|14286.96|14292.98|14292.98|14284|14284|0
1723027500000|2024-08-07 10:45:00|14286.05|14286.05|14290.71|14290.71|14292.21|14292.21|14286.05|14286.05|0
1723027800000|2024-08-07 10:50:00|14292.63|14292.63|14306.41|14306.41|14306.41|14306.41|14292.63|14292.63|0
1723028100000|2024-08-07 10:55:00|14307.91|14307.91|14311.14|14311.14|14311.14|14311.14|14307.91|14307.91|0
1723028400000|2024-08-07 11:00:00|14312.8|14312.8|14330.52|14330.52|14333.82|14333.82|14311.7|14311.7|0
1723028700000|2024-08-07 11:05:00|14329.03|14329.03|14341.42|14341.42|14342.25|14342.25|14317.77|14317.77|0
1723029000000|2024-08-07 11:10:00|14339.22|14339.22|14324.55|14324.55|14341.98|14341.98|14324.55|14324.55|0
1723029300000|2024-08-07 11:15:00|14325.51|14325.51|14332.38|14332.38|14332.38|14332.38|14325.51|14325.51|0
1723029600000|2024-08-07 11:20:00|14333.13|14333.13|14338.21|14338.21|14338.85|14338.85|14333.13|14333.13|0
1723029900000|2024-08-07 11:25:00|14339.12|14339.12|14336.08|14336.08|14340.22|14340.22|14336.08|14336.08|0
1723030200000|2024-08-07 11:30:00|14329.38|14329.38|14335.55|14335.55|14335.55|14335.55|14329.38|14329.38|0
1723030500000|2024-08-07 11:35:00|14338.47|14338.47|14337.45|14337.45|14341.76|14341.76|14335.98|14335.98|0
1723030800000|2024-08-07 11:40:00|14335.99|14335.99|14342.61|14342.61|14347.91|14347.91|14335.16|14335.16|0
1723031100000|2024-08-07 11:45:00|14343.52|14343.52|14339.01|14339.01|14343.74|14343.74|14339.01|14339.01|0
1723031400000|2024-08-07 11:50:00|14337.52|14337.52|14319.72|14319.72|14337.52|14337.52|14319.72|14319.72|0
1723031700000|2024-08-07 11:55:00|14319.96|14319.96|14321.46|14321.46|14321.46|14321.46|14319.96|14319.96|0
1723032000000|2024-08-07 12:00:00|14320.71|14320.71|14296.4|14296.4|14320.71|14320.71|14296.4|14296.4|0
1723032300000|2024-08-07 12:05:00|14294.9|14294.9|14294.35|14294.35|14294.9|14294.9|14284.08|14284.08|0
1723032600000|2024-08-07 12:10:00|14295.26|14295.26|14323.79|14323.79|14325.45|14325.45|14295.26|14295.26|0
1723032900000|2024-08-07 12:15:00|14324.03|14324.03|14320.52|14320.52|14324.03|14324.03|14316.57|14316.57|0
1723033200000|2024-08-07 12:20:00|14321.43|14321.43|14297.32|14297.32|14321.43|14321.43|14297.32|14297.32|0
1723033500000|2024-08-07 12:25:00|14295.39|14295.39|14300.64|14300.64|14301.39|14301.39|14295.39|14295.39|0
1723033800000|2024-08-07 12:30:00|14301.39|14301.39|14294.69|14294.69|14302.14|14302.14|14294.69|14294.69|0
1723034100000|2024-08-07 12:35:00|14290.08|14290.08|14277.13|14277.13|14290.08|14290.08|14277.13|14277.13|0
1723034400000|2024-08-07 12:40:00|14276.41|14276.41|14268.08|14268.08|14283.61|14283.61|14267.34|14267.34|0
1723034700000|2024-08-07 12:45:00|14265.88|14265.88|14267.96|14267.96|14267.96|14267.96|14264.43|14264.43|0
1723035000000|2024-08-07 12:50:00|14266.46|14266.46|14264.96|14264.96|14267.96|14267.96|14252.34|14252.34|0
1723035300000|2024-08-07 12:55:00|14265.93|14265.93|14265.34|14265.34|14267.54|14267.54|14260.31|14260.31|0
1723035600000|2024-08-07 13:00:00|14266.09|14266.09|14279.62|14279.62|14283.75|14283.75|14266.09|14266.09|0
1723035900000|2024-08-07 13:05:00|14281.95|14281.95|14295.44|14295.44|14296.19|14296.19|14281.95|14281.95|0
1723036200000|2024-08-07 13:10:00|14299.35|14299.35|14313.29|14313.29|14313.29|14313.29|14297.85|14297.85|0
1723036500000|2024-08-07 13:15:00|14315.11|14315.11|14324.47|14324.47|14331.67|14331.67|14315.11|14315.11|0
1723036800000|2024-08-07 13:20:00|14323.01|14323.01|14330.57|14330.57|14330.57|14330.57|14319.63|14319.63|0
1723037100000|2024-08-07 13:25:00|14334.95|14334.95|14352.21|14352.21|14352.85|14352.85|14334.95|14334.95|0
1723037400000|2024-08-07 13:30:00|14354.61|14354.61|14364.88|14364.88|14364.88|14364.88|14354.61|14354.61|0
1723037700000|2024-08-07 13:35:00|14363.39|14363.39|14356.96|14356.96|14363.39|14363.39|14345.4|14345.4|0
1723038000000|2024-08-07 13:40:00|14353.81|14353.81|14343.73|14343.73|14353.81|14353.81|14341.28|14341.28|0
1723038300000|2024-08-07 13:45:00|14342.07|14342.07|14341.28|14341.28|14344.28|14344.28|14340.18|14340.18|0
1723038600000|2024-08-07 13:50:00|14343.48|14343.48|14339.14|14339.14|14344.23|14344.23|14336.97|14336.97|0
1723038900000|2024-08-07 13:55:00|14336.22|14336.22|14321.59|14321.59|14336.22|14336.22|14320.95|14320.95|0
1723039200000|2024-08-07 14:00:00|14324.24|14324.24|14313.34|14313.34|14329.69|14329.69|14313.34|14313.34|0
1723039500000|2024-08-07 14:05:00|14304.48|14304.48|14295.48|14295.48|14307.43|14307.43|14295.48|14295.48|0
1723039800000|2024-08-07 14:10:00|14296.97|14296.97|14297.15|14297.15|14305.86|14305.86|14296.97|14296.97|0
1723040100000|2024-08-07 14:15:00|14299.39|14299.39|14277.5|14277.5|14300.89|14300.89|14272.64|14272.64|0
1723040400000|2024-08-07 14:20:00|14278.46|14278.46|14263.95|14263.95|14282.83|14282.83|14263.95|14263.95|0
1723040700000|2024-08-07 14:25:00|14263.54|14263.54|14235.47|14235.47|14263.54|14263.54|14235.47|14235.47|0
1723041000000|2024-08-07 14:30:00|14234.19|14234.19|14223.8|14223.8|14235.74|14235.74|14215.88|14215.88|0
1723041300000|2024-08-07 14:35:00|14225.26|14225.26|14227.1|14227.1|14239.81|14239.81|14225.26|14225.26|0
1723041600000|2024-08-07 14:40:00|14228.75|14228.75|14236.46|14236.46|14236.84|14236.84|14228.75|14228.75|0
1723041900000|2024-08-07 14:45:00|14239.62|14239.62|14242.96|14242.96|14254.15|14254.15|14239.62|14239.62|0
1723042200000|2024-08-07 14:50:00|14243.71|14243.71|14239.19|14239.19|14250.95|14250.95|14239.19|14239.19|0
1723042500000|2024-08-07 14:55:00|14240.02|14240.02|14242.72|14242.72|14251.86|14251.86|14240.02|14240.02|0
1723042800000|2024-08-07 15:00:00|14244.54|14244.54|14256.76|14256.76|14256.97|14256.97|14237.98|14237.98|0
1723043100000|2024-08-07 15:05:00|14257.86|14257.86|14271.81|14271.81|14271.81|14271.81|14257.86|14257.86|0
1723043400000|2024-08-07 15:10:00|14270.85|14270.85|14269.07|14269.07|14274.98|14274.98|14265.46|14265.46|0
1723043700000|2024-08-07 15:15:00|14268.83|14268.83|14267.73|14267.73|14274|14274|14265.48|14265.48|0
1723044000000|2024-08-07 15:20:00|14266.77|14266.77|14269.07|14269.07|14270.17|14270.17|14258.51|14258.51|0
1723044300000|2024-08-07 15:25:00|14268.16|14268.16|14267.03|14267.03|14270.03|14270.03|14259.03|14259.03|0
1723101300000|2024-08-08 07:15:00|14123.61|14123.61|14091.7|14091.7|14131.85|14131.85|14078.94|14078.94|0
1723101600000|2024-08-08 07:20:00|14093.2|14093.2|14114.01|14114.01|14118.04|14118.04|14087.43|14087.43|0
1723101900000|2024-08-08 07:25:00|14120|14120|14127.19|14127.19|14154.08|14154.08|14119.17|14119.17|0
1723102200000|2024-08-08 07:30:00|14121.67|14121.67|14155.43|14155.43|14165.94|14165.94|14117.6|14117.6|0
1723102500000|2024-08-08 07:35:00|14153.61|14153.61|14130.46|14130.46|14154.15|14154.15|14111.09|14111.09|0
1723102800000|2024-08-08 07:40:00|14131.37|14131.37|14123.17|14123.17|14142.47|14142.47|14121.36|14121.36|0
1723103100000|2024-08-08 07:45:00|14122.26|14122.26|14116.36|14116.36|14122.26|14122.26|14091.21|14091.21|0
1723103400000|2024-08-08 07:50:00|14113.36|14113.36|14102.21|14102.21|14113.36|14113.36|14095.07|14095.07|0
1723103700000|2024-08-08 07:55:00|14099.96|14099.96|14089.89|14089.89|14099.96|14099.96|14071.99|14071.99|0
1723104000000|2024-08-08 08:00:00|14090.85|14090.85|14074.17|14074.17|14093.81|14093.81|14074.17|14074.17|0
1723104300000|2024-08-08 08:05:00|14072.71|14072.71|14082.17|14082.17|14084.98|14084.98|14052.92|14052.92|0
1723104600000|2024-08-08 08:10:00|14083.08|14083.08|14078.06|14078.06|14095.45|14095.45|14075.86|14075.86|0
1723104900000|2024-08-08 08:15:00|14076.4|14076.4|14098.64|14098.64|14098.64|14098.64|14066.9|14066.9|0
1723105200000|2024-08-08 08:20:00|14101.63|14101.63|14068.7|14068.7|14101.63|14101.63|14067.76|14067.76|0
1723105500000|2024-08-08 08:25:00|14065.7|14065.7|14058.57|14058.57|14069.59|14069.59|14056.37|14056.37|0
1723105800000|2024-08-08 08:30:00|14059.67|14059.67|14072.69|14072.69|14073.44|14073.44|14059.67|14059.67|0
1723106100000|2024-08-08 08:35:00|14073.33|14073.33|14075.08|14075.08|14086.67|14086.67|14067.44|14067.44|0
1723106400000|2024-08-08 08:40:00|14074.17|14074.17|14093.05|14093.05|14093.05|14093.05|14074.17|14074.17|0
1723106700000|2024-08-08 08:45:00|14097.86|14097.86|14120.13|14120.13|14122.57|14122.57|14097.86|14097.86|0
1723107000000|2024-08-08 08:50:00|14119.38|14119.38|14110.63|14110.63|14121.2|14121.2|14110.63|14110.63|0
1723107300000|2024-08-08 08:55:00|14112.88|14112.88|14131.93|14131.93|14133.85|14133.85|14112.88|14112.88|0
1723107600000|2024-08-08 09:00:00|14136.23|14136.23|14158.83|14158.83|14161.6|14161.6|14136.23|14136.23|0
1723107900000|2024-08-08 09:05:00|14157.92|14157.92|14182.26|14182.26|14182.26|14182.26|14157.92|14157.92|0
1723108200000|2024-08-08 09:10:00|14183.18|14183.18|14201.27|14201.27|14201.27|14201.27|14183.18|14183.18|0
1723108500000|2024-08-08 09:15:00|14202.02|14202.02|14230.65|14230.65|14231.48|14231.48|14200.44|14200.44|0
1723108800000|2024-08-08 09:20:00|14229.69|14229.69|14235.04|14235.04|14244.48|14244.48|14229.64|14229.64|0
1723109100000|2024-08-08 09:25:00|14235.28|14235.28|14232.11|14232.11|14236.94|14236.94|14231.42|14231.42|0
1723109400000|2024-08-08 09:30:00|14230.45|14230.45|14218.46|14218.46|14233.98|14233.98|14218.46|14218.46|0
1723109700000|2024-08-08 09:35:00|14219.42|14219.42|14219.05|14219.05|14221.67|14221.67|14214.31|14214.31|0
1723110000000|2024-08-08 09:40:00|14219.8|14219.8|14218.96|14218.96|14223.65|14223.65|14218.05|14218.05|0
1723110300000|2024-08-08 09:45:00|14221.88|14221.88|14217.55|14217.55|14221.88|14221.88|14212.89|14212.89|0
1723110600000|2024-08-08 09:50:00|14215.3|14215.3|14199.62|14199.62|14218.44|14218.44|14194.88|14194.88|0
1723110900000|2024-08-08 09:55:00|14200.45|14200.45|14183.59|14183.59|14201.27|14201.27|14183.59|14183.59|0
1723111200000|2024-08-08 10:00:00|14184.51|14184.51|14180.07|14180.07|14187.33|14187.33|14177.5|14177.5|0
1723111500000|2024-08-08 10:05:00|14180.98|14180.98|14197.73|14197.73|14197.73|14197.73|14180.98|14180.98|0
1723111800000|2024-08-08 10:10:00|14200.73|14200.73|14200.74|14200.74|14207.22|14207.22|14200.73|14200.73|0
1723112100000|2024-08-08 10:15:00|14201.57|14201.57|14204.22|14204.22|14204.22|14204.22|14200.82|14200.82|0
1723112400000|2024-08-08 10:20:00|14203.39|14203.39|14212.88|14212.88|14222.74|14222.74|14200.08|14200.08|0
1723112700000|2024-08-08 10:25:00|14208.54|14208.54|14194.06|14194.06|14208.54|14208.54|14193.31|14193.31|0
1723113000000|2024-08-08 10:30:00|14197.14|14197.14|14198.8|14198.8|14202.7|14202.7|14197.14|14197.14|0
1723113300000|2024-08-08 10:35:00|14196.55|14196.55|14187.9|14187.9|14196.55|14196.55|14186.98|14186.98|0
1723113600000|2024-08-08 10:40:00|14187.23|14187.23|14191.43|14191.43|14192.18|14192.18|14186.48|14186.48|0
1723113900000|2024-08-08 10:45:00|14192.34|14192.34|14196.15|14196.15|14202.61|14202.61|14192.34|14192.34|0
1723114200000|2024-08-08 10:50:00|14197.43|14197.43|14197.2|14197.2|14204.21|14204.21|14190.88|14190.88|0
1723114500000|2024-08-08 10:55:00|14194.74|14194.74|14174.34|14174.34|14197.2|14197.2|14173.6|14173.6|0
1723114800000|2024-08-08 11:00:00|14175.09|14175.09|14150.12|14150.12|14177|14177|14150.12|14150.12|0
1723115100000|2024-08-08 11:05:00|14151.03|14151.03|14147.29|14147.29|14151.03|14151.03|14144.76|14144.76|0
1723115400000|2024-08-08 11:10:00|14146.54|14146.54|14164.23|14164.23|14164.23|14164.23|14146.54|14146.54|0
1723115700000|2024-08-08 11:15:00|14163.48|14163.48|14162.33|14162.33|14165.73|14165.73|14162.33|14162.33|0
1723116000000|2024-08-08 11:20:00|14161.69|14161.69|14146.77|14146.77|14161.69|14161.69|14145.5|14145.5|0
1723116300000|2024-08-08 11:25:00|14146.02|14146.02|14131.75|14131.75|14147.52|14147.52|14131.75|14131.75|0
1723116600000|2024-08-08 11:30:00|14131.11|14131.11|14114.29|14114.29|14131.11|14131.11|14112.79|14112.79|0
1723116900000|2024-08-08 11:35:00|14113.54|14113.54|14099.76|14099.76|14113.54|14113.54|14098.69|14098.69|0
1723117200000|2024-08-08 11:40:00|14099.01|14099.01|14109.99|14109.99|14117.87|14117.87|14099.01|14099.01|0
1723117500000|2024-08-08 11:45:00|14111.48|14111.48|14109.86|14109.86|14111.48|14111.48|14092.08|14092.08|0
1723117800000|2024-08-08 11:50:00|14112.11|14112.11|14109.11|14109.11|14118.56|14118.56|14109.11|14109.11|0
1723118100000|2024-08-08 11:55:00|14108.2|14108.2|14082.51|14082.51|14108.2|14108.2|14082.51|14082.51|0
1723118400000|2024-08-08 12:00:00|14081.69|14081.69|14088.26|14088.26|14088.26|14088.26|14079.89|14079.89|0
1723118700000|2024-08-08 12:05:00|14089.01|14089.01|14071.87|14071.87|14093.73|14093.73|14071.87|14071.87|0
1723119000000|2024-08-08 12:10:00|14068.29|14068.29|14072.14|14072.14|14072.14|14072.14|14061.73|14061.73|0
1723119300000|2024-08-08 12:15:00|14073.05|14073.05|14063.82|14063.82|14073.69|14073.69|14063.74|14063.74|0
1723119600000|2024-08-08 12:20:00|14063.58|14063.58|14063.62|14063.62|14063.62|14063.62|14058.86|14058.86|0
1723119900000|2024-08-08 12:25:00|14060.32|14060.32|14038.89|14038.89|14060.32|14060.32|14038.89|14038.89|0
1723120200000|2024-08-08 12:30:00|14041.25|14041.25|14081.36|14081.36|14103.69|14103.69|14041.25|14041.25|0
1723120500000|2024-08-08 12:35:00|14079.11|14079.11|14061.31|14061.31|14083.6|14083.6|14061.31|14061.31|0
1723120800000|2024-08-08 12:40:00|14062.22|14062.22|14071.07|14071.07|14071.07|14071.07|14055.74|14055.74|0
1723121100000|2024-08-08 12:45:00|14070.38|14070.38|14078.49|14078.49|14084.14|14084.14|14070.38|14070.38|0
1723121400000|2024-08-08 12:50:00|14079.4|14079.4|14085.5|14085.5|14095.92|14095.92|14079.4|14079.4|0
1723121700000|2024-08-08 12:55:00|14080.64|14080.64|14052.57|14052.57|14080.64|14080.64|14052.57|14052.57|0
1723122000000|2024-08-08 13:00:00|14050.75|14050.75|14081.94|14081.94|14081.94|14081.94|14050.75|14050.75|0
1723122300000|2024-08-08 13:05:00|14082.69|14082.69|14101.7|14101.7|14101.7|14101.7|14080.34|14080.34|0
1723122600000|2024-08-08 13:10:00|14101.94|14101.94|14098.21|14098.21|14103.68|14103.68|14091.71|14091.71|0
1723122900000|2024-08-08 13:15:00|14095.8|14095.8|14110.87|14110.87|14112.93|14112.93|14094.89|14094.89|0
1723123200000|2024-08-08 13:20:00|14110.12|14110.12|14107.83|14107.83|14110.2|14110.2|14106.73|14106.73|0
1723123500000|2024-08-08 13:25:00|14106.18|14106.18|14114.14|14114.14|14114.14|14114.14|14106.18|14106.18|0
1723123800000|2024-08-08 13:30:00|14110.01|14110.01|14117.96|14117.96|14118.23|14118.23|14104.94|14104.94|0
1723124100000|2024-08-08 13:35:00|14116.46|14116.46|14099.3|14099.3|14118.25|14118.25|14097.75|14097.75|0
1723124400000|2024-08-08 13:40:00|14096.83|14096.83|14076.3|14076.3|14098.3|14098.3|14076.3|14076.3|0
1723124700000|2024-08-08 13:45:00|14077.05|14077.05|14077.22|14077.22|14101.89|14101.89|14077.05|14077.05|0
1723125000000|2024-08-08 13:50:00|14075.72|14075.72|14096.31|14096.31|14096.58|14096.58|14067.87|14067.87|0
1723125300000|2024-08-08 13:55:00|14095.56|14095.56|14091.94|14091.94|14099.27|14099.27|14086.46|14086.46|0
1723125600000|2024-08-08 14:00:00|14092.77|14092.77|14138.89|14138.89|14138.89|14138.89|14092.77|14092.77|0
1723125900000|2024-08-08 14:05:00|14139.71|14139.71|14160.6|14160.6|14161.57|14161.57|14137.47|14137.47|0
1723126200000|2024-08-08 14:10:00|14162.8|14162.8|14177.98|14177.98|14177.98|14177.98|14162.8|14162.8|0
1723126500000|2024-08-08 14:15:00|14178.81|14178.81|14164.31|14164.31|14179.91|14179.91|14162.06|14162.06|0
1723126800000|2024-08-08 14:20:00|14165.22|14165.22|14168.05|14168.05|14168.05|14168.05|14163.35|14163.35|0
1723127100000|2024-08-08 14:25:00|14168.97|14168.97|14171.27|14171.27|14171.27|14171.27|14166.24|14166.24|0
1723127400000|2024-08-08 14:30:00|14177.18|14177.18|14193.51|14193.51|14193.51|14193.51|14177.18|14177.18|0
1723127700000|2024-08-08 14:35:00|14194.61|14194.61|14198.57|14198.57|14199.65|14199.65|14194.61|14194.61|0
1723128000000|2024-08-08 14:40:00|14199.48|14199.48|14205.23|14205.23|14205.23|14205.23|14199.48|14199.48|0
1723128300000|2024-08-08 14:45:00|14206.14|14206.14|14231.8|14231.8|14235.7|14235.7|14206.14|14206.14|0
1723128600000|2024-08-08 14:50:00|14233.26|14233.26|14235.14|14235.14|14240.33|14240.33|14228.56|14228.56|0
1723128900000|2024-08-08 14:55:00|14235.97|14235.97|14238.07|14238.07|14238.11|14238.11|14230.92|14230.92|0
1723129200000|2024-08-08 15:00:00|14239.04|14239.04|14243.89|14243.89|14251.77|14251.77|14236.95|14236.95|0
1723129500000|2024-08-08 15:05:00|14243.14|14243.14|14260.01|14260.01|14260.01|14260.01|14241.96|14241.96|0
1723129800000|2024-08-08 15:10:00|14260.84|14260.84|14225.04|14225.04|14260.84|14260.84|14221.56|14221.56|0
1723130100000|2024-08-08 15:15:00|14223.38|14223.38|14221.76|14221.76|14223.38|14223.38|14212.98|14212.98|0
1723130400000|2024-08-08 15:20:00|14220.93|14220.93|14220.54|14220.54|14220.93|14220.93|14207.7|14207.7|0
1723130700000|2024-08-08 15:25:00|14221.5|14221.5|14210.25|14210.25|14221.5|14221.5|14209.87|14209.87|0
1723187700000|2024-08-09 07:15:00|14321.23|14321.23|14356.06|14356.06|14356.06|14356.06|14313.65|14313.65|0
1723188000000|2024-08-09 07:20:00|14353.57|14353.57|14379.68|14379.68|14382.57|14382.57|14353.06|14353.06|0
1723188300000|2024-08-09 07:25:00|14380.51|14380.51|14376.88|14376.88|14391.37|14391.37|14376.64|14376.64|0
1723188600000|2024-08-09 07:30:00|14377.95|14377.95|14362.1|14362.1|14378.91|14378.91|14362.1|14362.1|0
1723188900000|2024-08-09 07:35:00|14363.55|14363.55|14345.31|14345.31|14363.55|14363.55|14345.31|14345.31|0
1723189200000|2024-08-09 07:40:00|14343.38|14343.38|14346.32|14346.32|14348.14|14348.14|14342.42|14342.42|0
1723189500000|2024-08-09 07:45:00|14344.86|14344.86|14350.75|14350.75|14350.75|14350.75|14333.94|14333.94|0
1723189800000|2024-08-09 07:50:00|14348.26|14348.26|14345.68|14345.68|14351.99|14351.99|14345.68|14345.68|0
1723190100000|2024-08-09 07:55:00|14340.48|14340.48|14359.01|14359.01|14360.93|14360.93|14339.38|14339.38|0
1723190400000|2024-08-09 08:00:00|14363.4|14363.4|14394.82|14394.82|14394.82|14394.82|14363.4|14363.4|0
1723190700000|2024-08-09 08:05:00|14398.65|14398.65|14405.12|14405.12|14409.91|14409.91|14398.65|14398.65|0
1723191000000|2024-08-09 08:10:00|14406.95|14406.95|14412.19|14412.19|14412.19|14412.19|14405.3|14405.3|0
1723191300000|2024-08-09 08:15:00|14412.94|14412.94|14402.06|14402.06|14413.58|14413.58|14392.37|14392.37|0
1723191600000|2024-08-09 08:20:00|14403.16|14403.16|14391.87|14391.87|14403.16|14403.16|14388.95|14388.95|0
1723191900000|2024-08-09 08:25:00|14391.63|14391.63|14410.94|14410.94|14422.55|14422.55|14391.63|14391.63|0
1723192200000|2024-08-09 08:30:00|14412.6|14412.6|14406.68|14406.68|14420.46|14420.46|14406.68|14406.68|0
1723192500000|2024-08-09 08:35:00|14406.92|14406.92|14418.22|14418.22|14418.22|14418.22|14406.92|14406.92|0
1723192800000|2024-08-09 08:40:00|14419.88|14419.88|14434.08|14434.08|14434.08|14434.08|14419.88|14419.88|0
1723193100000|2024-08-09 08:45:00|14435.53|14435.53|14445.58|14445.58|14445.58|14445.58|14434.79|14434.79|0
1723193400000|2024-08-09 08:50:00|14446.41|14446.41|14448.2|14448.2|14448.2|14448.2|14440.82|14440.82|0
1723193700000|2024-08-09 08:55:00|14450.12|14450.12|14438.57|14438.57|14452.26|14452.26|14438.57|14438.57|0
1723194000000|2024-08-09 09:00:00|14440.03|14440.03|14445.64|14445.64|14448.39|14448.39|14439.28|14439.28|0
1723194300000|2024-08-09 09:05:00|14444.35|14444.35|14443.17|14443.17|14444.35|14444.35|14438.4|14438.4|0
1723194600000|2024-08-09 09:10:00|14445.66|14445.66|14441.26|14441.26|14446.49|14446.49|14441.26|14441.26|0
1723194900000|2024-08-09 09:15:00|14442.09|14442.09|14442.38|14442.38|14442.38|14442.38|14440.72|14440.72|0
1723195200000|2024-08-09 09:20:00|14441.46|14441.46|14441.71|14441.71|14441.71|14441.71|14438.23|14438.23|0
1723195500000|2024-08-09 09:25:00|14445.77|14445.77|14439.38|14439.38|14446.52|14446.52|14439.38|14439.38|0
1723195800000|2024-08-09 09:30:00|14437.72|14437.72|14426.32|14426.32|14437.72|14437.72|14426.32|14426.32|0
1723196100000|2024-08-09 09:35:00|14425.49|14425.49|14447.07|14447.07|14447.07|14447.07|14424.75|14424.75|0
1723196400000|2024-08-09 09:40:00|14447.79|14447.79|14449.38|14449.38|14450.84|14450.84|14446.31|14446.31|0
1723196700000|2024-08-09 09:45:00|14450.21|14450.21|14432.61|14432.61|14450.21|14450.21|14432.61|14432.61|0
1723197000000|2024-08-09 09:50:00|14433.73|14433.73|14434|14434|14441.43|14441.43|14433.09|14433.09|0
1723197300000|2024-08-09 09:55:00|14437.3|14437.3|14441.41|14441.41|14441.41|14441.41|14436.63|14436.63|0
1723197600000|2024-08-09 10:00:00|14439.59|14439.59|14426.79|14426.79|14440.09|14440.09|14424.25|14424.25|0
1723197900000|2024-08-09 10:05:00|14428.61|14428.61|14416.43|14416.43|14430.43|14430.43|14412.48|14412.48|0
1723198200000|2024-08-09 10:10:00|14415.6|14415.6|14421.13|14421.13|14421.13|14421.13|14412.3|14412.3|0
1723198500000|2024-08-09 10:15:00|14421.96|14421.96|14418.68|14418.68|14421.96|14421.96|14418.68|14418.68|0
1723198800000|2024-08-09 10:20:00|14420.88|14420.88|14426.32|14426.32|14426.32|14426.32|14417.48|14417.48|0
1723199100000|2024-08-09 10:25:00|14427.42|14427.42|14441.04|14441.04|14441.04|14441.04|14427.42|14427.42|0
1723199400000|2024-08-09 10:30:00|14440.21|14440.21|14443.12|14443.12|14443.12|14443.12|14439.48|14439.48|0
1723199700000|2024-08-09 10:35:00|14444.03|14444.03|14443.24|14443.24|14445.53|14445.53|14443.24|14443.24|0
1723200000000|2024-08-09 10:40:00|14444.9|14444.9|14431.91|14431.91|14444.9|14444.9|14431.91|14431.91|0
1723200300000|2024-08-09 10:45:00|14432.82|14432.82|14432.42|14432.42|14436.75|14436.75|14430.68|14430.68|0
1723200600000|2024-08-09 10:50:00|14431.59|14431.59|14432.45|14432.45|14432.45|14432.45|14430.63|14430.63|0
1723200900000|2024-08-09 10:55:00|14431.54|14431.54|14428.03|14428.03|14431.54|14431.54|14426.93|14426.93|0
1723201200000|2024-08-09 11:00:00|14430.51|14430.51|14419.44|14419.44|14430.51|14430.51|14419.44|14419.44|0
1723201500000|2024-08-09 11:05:00|14418.8|14418.8|14410.61|14410.61|14421.12|14421.12|14410.61|14410.61|0
1723201800000|2024-08-09 11:10:00|14412.27|14412.27|14403.07|14403.07|14412.27|14412.27|14403.07|14403.07|0
1723202100000|2024-08-09 11:15:00|14403.82|14403.82|14415.4|14415.4|14415.4|14415.4|14403.82|14403.82|0
1723202400000|2024-08-09 11:20:00|14413.9|14413.9|14406.67|14406.67|14416.24|14416.24|14406.67|14406.67|0
1723202700000|2024-08-09 11:25:00|14408.13|14408.13|14398.89|14398.89|14409.59|14409.59|14397.79|14397.79|0
1723203000000|2024-08-09 11:30:00|14398.06|14398.06|14384.03|14384.03|14398.81|14398.81|14378.13|14378.13|0
1723203300000|2024-08-09 11:35:00|14384.86|14384.86|14390.98|14390.98|14390.98|14390.98|14384.23|14384.23|0
1723203600000|2024-08-09 11:40:00|14390.15|14390.15|14377.97|14377.97|14390.98|14390.98|14377.97|14377.97|0
1723203900000|2024-08-09 11:45:00|14378.72|14378.72|14387.78|14387.78|14391.02|14391.02|14378.59|14378.59|0
1723204200000|2024-08-09 11:50:00|14385.96|14385.96|14394.3|14394.3|14398.16|14398.16|14385.96|14385.96|0
1723204500000|2024-08-09 11:55:00|14393.47|14393.47|14390.51|14390.51|14397.32|14397.32|14390.51|14390.51|0
1723204800000|2024-08-09 12:00:00|14391.61|14391.61|14382.1|14382.1|14392.36|14392.36|14382.1|14382.1|0
1723205100000|2024-08-09 12:05:00|14379.18|14379.18|14373.36|14373.36|14379.18|14379.18|14370.19|14370.19|0
1723205400000|2024-08-09 12:10:00|14372.61|14372.61|14371.7|14371.7|14374.11|14374.11|14371.7|14371.7|0
1723205700000|2024-08-09 12:15:00|14370.24|14370.24|14366.33|14366.33|14370.24|14370.24|14366.33|14366.33|0
1723206000000|2024-08-09 12:20:00|14365.23|14365.23|14364.03|14364.03|14366.33|14366.33|14363.04|14363.04|0
1723206300000|2024-08-09 12:25:00|14365.53|14365.53|14370.36|14370.36|14370.72|14370.72|14364.62|14364.62|0
1723206600000|2024-08-09 12:30:00|14368.86|14368.86|14362.73|14362.73|14368.86|14368.86|14361.9|14361.9|0
1723206900000|2024-08-09 12:35:00|14359.08|14359.08|14355.66|14355.66|14359.08|14359.08|14355.66|14355.66|0
1723207200000|2024-08-09 12:40:00|14357.23|14357.23|14362.92|14362.92|14362.92|14362.92|14357.23|14357.23|0
1723207500000|2024-08-09 12:45:00|14363.88|14363.88|14366.64|14366.64|14366.64|14366.64|14363.88|14363.88|0
1723207800000|2024-08-09 12:50:00|14367.74|14367.74|14371.71|14371.71|14376.33|14376.33|14367.74|14367.74|0
1723208100000|2024-08-09 12:55:00|14372.81|14372.81|14367.92|14367.92|14372.81|14372.81|14367.92|14367.92|0
1723208400000|2024-08-09 13:00:00|14365.44|14365.44|14352.51|14352.51|14366.27|14366.27|14348.67|14348.67|0
1723208700000|2024-08-09 13:05:00|14354.39|14354.39|14367.93|14367.93|14367.93|14367.93|14354.39|14354.39|0
1723209000000|2024-08-09 13:10:00|14368.84|14368.84|14383.3|14383.3|14384.12|14384.12|14368.84|14368.84|0
1723209300000|2024-08-09 13:15:00|14382.33|14382.33|14376.75|14376.75|14383.04|14383.04|14372.82|14372.82|0
1723209600000|2024-08-09 13:20:00|14375.92|14375.92|14371.9|14371.9|14376.75|14376.75|14371.9|14371.9|0
1723209900000|2024-08-09 13:25:00|14370.44|14370.44|14364.01|14364.01|14370.44|14370.44|14362.27|14362.27|0
1723210200000|2024-08-09 13:30:00|14364.84|14364.84|14374.24|14374.24|14374.24|14374.24|14363.18|14363.18|0
1723210500000|2024-08-09 13:35:00|14375.21|14375.21|14394.13|14394.13|14394.13|14394.13|14375.21|14375.21|0
1723210800000|2024-08-09 13:40:00|14395.79|14395.79|14384.28|14384.28|14395.79|14395.79|14383.1|14383.1|0
1723211100000|2024-08-09 13:45:00|14382.82|14382.82|14374.17|14374.17|14382.82|14382.82|14370.96|14370.96|0
1723211400000|2024-08-09 13:50:00|14377.08|14377.08|14400.64|14400.64|14400.64|14400.64|14377.08|14377.08|0
1723211700000|2024-08-09 13:55:00|14399.81|14399.81|14397.56|14397.56|14400.48|14400.48|14394.16|14394.16|0
1723212000000|2024-08-09 14:00:00|14398.48|14398.48|14411.92|14411.92|14412.4|14412.4|14388.25|14388.25|0
1723212300000|2024-08-09 14:05:00|14412.4|14412.4|14408.42|14408.42|14420.23|14420.23|14407.32|14407.32|0
1723212600000|2024-08-09 14:10:00|14409.88|14409.88|14415.91|14415.91|14420.61|14420.61|14409.88|14409.88|0
1723212900000|2024-08-09 14:15:00|14414.25|14414.25|14406.02|14406.02|14414.25|14414.25|14402.67|14402.67|0
1723213200000|2024-08-09 14:20:00|14406.93|14406.93|14416.28|14416.28|14417.19|14417.19|14406.93|14406.93|0
1723213500000|2024-08-09 14:25:00|14417.02|14417.02|14411.39|14411.39|14419.22|14419.22|14411.39|14411.39|0
1723213800000|2024-08-09 14:30:00|14410.91|14410.91|14386.75|14386.75|14412.49|14412.49|14386.75|14386.75|0
1723214100000|2024-08-09 14:35:00|14385.79|14385.79|14387.8|14387.8|14389.59|14389.59|14372.63|14372.63|0
1723214400000|2024-08-09 14:40:00|14389.62|14389.62|14388.38|14388.38|14405.45|14405.45|14388.38|14388.38|0
1723214700000|2024-08-09 14:45:00|14387.55|14387.55|14384.49|14384.49|14389.43|14389.43|14381.65|14381.65|0
1723215000000|2024-08-09 14:50:00|14385.24|14385.24|14391.21|14391.21|14396.69|14396.69|14385.24|14385.24|0
1723215300000|2024-08-09 14:55:00|14391.85|14391.85|14388.14|14388.14|14399.14|14399.14|14388.14|14388.14|0
1723215600000|2024-08-09 15:00:00|14389.64|14389.64|14395.58|14395.58|14399.01|14399.01|14386.89|14386.89|0
1723215900000|2024-08-09 15:05:00|14396.68|14396.68|14400.06|14400.06|14403.97|14403.97|14395.58|14395.58|0
1723216200000|2024-08-09 15:10:00|14398.4|14398.4|14395.82|14395.82|14401.44|14401.44|14395.82|14395.82|0
1723216500000|2024-08-09 15:15:00|14396.65|14396.65|14406.09|14406.09|14408.74|14408.74|14396.65|14396.65|0
1723216800000|2024-08-09 15:20:00|14407.18|14407.18|14411.39|14411.39|14412.88|14412.88|14404.65|14404.65|0
1723217100000|2024-08-09 15:25:00|14412.21|14412.21|14396.95|14396.95|14412.21|14412.21|14396.47|14396.47|0
1723446900000|2024-08-12 07:15:00|14583.28|14583.28|14574.27|14574.27|14586.58|14586.58|14564.3|14564.3|0
1723447200000|2024-08-12 07:20:00|14575.18|14575.18|14581.37|14581.37|14586.15|14586.15|14575.18|14575.18|0
1723447500000|2024-08-12 07:25:00|14579.92|14579.92|14571.06|14571.06|14580.62|14580.62|14567.68|14567.68|0
1723447800000|2024-08-12 07:30:00|14572.88|14572.88|14551.12|14551.12|14572.88|14572.88|14545.54|14545.54|0
1723448100000|2024-08-12 07:35:00|14550.2|14550.2|14550.34|14550.34|14555.01|14555.01|14542.64|14542.64|0
1723448400000|2024-08-12 07:40:00|14555.12|14555.12|14547.68|14547.68|14562.18|14562.18|14547.68|14547.68|0
1723448700000|2024-08-12 07:45:00|14545.19|14545.19|14524.74|14524.74|14550.71|14550.71|14522.44|14522.44|0
1723449000000|2024-08-12 07:50:00|14528.38|14528.38|14525.51|14525.51|14530.63|14530.63|14525.51|14525.51|0
1723449300000|2024-08-12 07:55:00|14524.68|14524.68|14528.62|14528.62|14528.62|14528.62|14522.39|14522.39|0
1723449600000|2024-08-12 08:00:00|14529.37|14529.37|14526.44|14526.44|14537.61|14537.61|14526.44|14526.44|0
1723449900000|2024-08-12 08:05:00|14522.7|14522.7|14528.04|14528.04|14528.04|14528.04|14521.24|14521.24|0
1723450200000|2024-08-12 08:10:00|14529.86|14529.86|14523.81|14523.81|14532.86|14532.86|14523.81|14523.81|0
1723450500000|2024-08-12 08:15:00|14523.33|14523.33|14516.79|14516.79|14523.33|14523.33|14513.79|14513.79|0
1723450800000|2024-08-12 08:20:00|14516.07|14516.07|14512.5|14512.5|14518.8|14518.8|14512.5|14512.5|0
1723451100000|2024-08-12 08:25:00|14510.25|14510.25|14497.7|14497.7|14510.25|14510.25|14497.7|14497.7|0
1723451400000|2024-08-12 08:30:00|14494.4|14494.4|14484.1|14484.1|14494.4|14494.4|14483.83|14483.83|0
1723451700000|2024-08-12 08:35:00|14481.86|14481.86|14470.71|14470.71|14481.86|14481.86|14468.38|14468.38|0
1723452000000|2024-08-12 08:40:00|14468.11|14468.11|14474.37|14474.37|14474.37|14474.37|14468.11|14468.11|0
1723452300000|2024-08-12 08:45:00|14475.83|14475.83|14460|14460|14475.83|14475.83|14460|14460|0
1723452600000|2024-08-12 08:50:00|14457.76|14457.76|14447.3|14447.3|14457.76|14457.76|14444.42|14444.42|0
1723452900000|2024-08-12 08:55:00|14443.24|14443.24|14430.57|14430.57|14443.24|14443.24|14430.57|14430.57|0
1723453200000|2024-08-12 09:00:00|14432.22|14432.22|14436.79|14436.79|14436.79|14436.79|14429.65|14429.65|0
1723453500000|2024-08-12 09:05:00|14434.39|14434.39|14448.83|14448.83|14448.83|14448.83|14434.39|14434.39|0
1723453800000|2024-08-12 09:10:00|14450.29|14450.29|14453.41|14453.41|14454.24|14454.24|14450.29|14450.29|0
1723454100000|2024-08-12 09:15:00|14452.5|14452.5|14451.04|14451.04|14453.25|14453.25|14451.04|14451.04|0
1723454400000|2024-08-12 09:20:00|14452.7|14452.7|14453.36|14453.36|14455.02|14455.02|14452.7|14452.7|0
1723454700000|2024-08-12 09:25:00|14452.54|14452.54|14448.98|14448.98|14458.61|14458.61|14448.74|14448.74|0
1723455000000|2024-08-12 09:30:00|14454.49|14454.49|14455.24|14455.24|14456.69|14456.69|14453.74|14453.74|0
1723455300000|2024-08-12 09:35:00|14455.99|14455.99|14458.31|14458.31|14458.31|14458.31|14455.99|14455.99|0
1723455600000|2024-08-12 09:40:00|14457.48|14457.48|14462.98|14462.98|14463.84|14463.84|14457.48|14457.48|0
1723455900000|2024-08-12 09:45:00|14461.32|14461.32|14456.35|14456.35|14462.82|14462.82|14453.95|14453.95|0
1723456200000|2024-08-12 09:50:00|14457.81|14457.81|14460.02|14460.02|14460.02|14460.02|14457.81|14457.81|0
1723456500000|2024-08-12 09:55:00|14459.19|14459.19|14459.27|14459.27|14462.59|14462.59|14459.19|14459.19|0
1723456800000|2024-08-12 10:00:00|14458.52|14458.52|14460.53|14460.53|14460.53|14460.53|14458.52|14458.52|0
1723457100000|2024-08-12 10:05:00|14461.36|14461.36|14470.96|14470.96|14470.96|14470.96|14461.36|14461.36|0
1723457400000|2024-08-12 10:10:00|14472.42|14472.42|14474.8|14474.8|14479.96|14479.96|14471.67|14471.67|0
1723457700000|2024-08-12 10:15:00|14472.6|14472.6|14470.9|14470.9|14473.7|14473.7|14465.69|14465.69|0
1723458000000|2024-08-12 10:20:00|14472.56|14472.56|14477.17|14477.17|14477.17|14477.17|14472.56|14472.56|0
1723458300000|2024-08-12 10:25:00|14478.63|14478.63|14476.5|14476.5|14478.87|14478.87|14476.5|14476.5|0
1723458600000|2024-08-12 10:30:00|14476.74|14476.74|14475.48|14475.48|14476.98|14476.98|14475.48|14475.48|0
1723458900000|2024-08-12 10:35:00|14474.74|14474.74|14480.16|14480.16|14480.16|14480.16|14474.74|14474.74|0
1723459200000|2024-08-12 10:40:00|14481.74|14481.74|14487.09|14487.09|14487.09|14487.09|14481.74|14481.74|0
1723459500000|2024-08-12 10:45:00|14488.55|14488.55|14488.17|14488.17|14490.37|14490.37|14488.17|14488.17|0
1723459800000|2024-08-12 10:50:00|14486.35|14486.35|14487.26|14487.26|14487.26|14487.26|14486.35|14486.35|0
1723460100000|2024-08-12 10:55:00|14485.8|14485.8|14487.26|14487.26|14487.26|14487.26|14485.8|14485.8|0
1723460400000|2024-08-12 11:00:00|14486.35|14486.35|14488.39|14488.39|14489.89|14489.89|14483.23|14483.23|0
1723460700000|2024-08-12 11:05:00|14490.22|14490.22|14489.12|14489.12|14490.22|14490.22|14489.12|14489.12|0
1723461000000|2024-08-12 11:10:00|14486.71|14486.71|14485.88|14485.88|14486.71|14486.71|14482.48|14482.48|0
1723461300000|2024-08-12 11:15:00|14486.6|14486.6|14502.14|14502.14|14502.14|14502.14|14486.6|14486.6|0
1723461600000|2024-08-12 11:20:00|14502.96|14502.96|14506|14506|14506.83|14506.83|14502.96|14502.96|0
1723461900000|2024-08-12 11:25:00|14502.49|14502.49|14501.04|14501.04|14504.74|14504.74|14500.29|14500.29|0
1723462200000|2024-08-12 11:30:00|14504.24|14504.24|14498.2|14498.2|14504.24|14504.24|14496.95|14496.95|0
1723462500000|2024-08-12 11:35:00|14497.37|14497.37|14501.41|14501.41|14501.41|14501.41|14494.22|14494.22|0
1723462800000|2024-08-12 11:40:00|14500.5|14500.5|14505.17|14505.17|14506.08|14506.08|14500.5|14500.5|0
1723463100000|2024-08-12 11:45:00|14504.42|14504.42|14502.05|14502.05|14504.42|14504.42|14502.05|14502.05|0
1723463400000|2024-08-12 11:50:00|14501.31|14501.31|14503.41|14503.41|14505.07|14505.07|14501.31|14501.31|0
1723463700000|2024-08-12 11:55:00|14498.83|14498.83|14497.4|14497.4|14502.21|14502.21|14497.4|14497.4|0
1723464000000|2024-08-12 12:00:00|14499.8|14499.8|14504.24|14504.24|14508.66|14508.66|14499.8|14499.8|0
1723464300000|2024-08-12 12:05:00|14506.16|14506.16|14501.32|14501.32|14506.16|14506.16|14492.65|14492.65|0
1723464600000|2024-08-12 12:10:00|14502.24|14502.24|14508.11|14508.11|14513.9|14513.9|14502.24|14502.24|0
1723464900000|2024-08-12 12:15:00|14508.35|14508.35|14514.37|14514.37|14518.62|14518.62|14508.35|14508.35|0
1723465200000|2024-08-12 12:20:00|14512.92|14512.92|14534.63|14534.63|14535.54|14535.54|14512.92|14512.92|0
1723465500000|2024-08-12 12:25:00|14532.97|14532.97|14535.73|14535.73|14539.4|14539.4|14532.97|14532.97|0
1723465800000|2024-08-12 12:30:00|14536.48|14536.48|14532.2|14532.2|14537.98|14537.98|14532.2|14532.2|0
1723466100000|2024-08-12 12:35:00|14532.95|14532.95|14529.8|14529.8|14540.01|14540.01|14529.8|14529.8|0
1723466400000|2024-08-12 12:40:00|14531.29|14531.29|14528.91|14528.91|14531.29|14531.29|14527.06|14527.06|0
1723466700000|2024-08-12 12:45:00|14528.08|14528.08|14529.9|14529.9|14529.9|14529.9|14525.88|14525.88|0
1723467000000|2024-08-12 12:50:00|14528.99|14528.99|14526.29|14526.29|14528.99|14528.99|14520.4|14520.4|0
1723467300000|2024-08-12 12:55:00|14524.47|14524.47|14521.33|14521.33|14524.47|14524.47|14521.33|14521.33|0
1723467600000|2024-08-12 13:00:00|14520.68|14520.68|14530.89|14530.89|14530.89|14530.89|14518.32|14518.32|0
1723467900000|2024-08-12 13:05:00|14529.98|14529.98|14528.4|14528.4|14529.98|14529.98|14528.4|14528.4|0
1723468200000|2024-08-12 13:10:00|14529.86|14529.86|14543.12|14543.12|14543.12|14543.12|14528.4|14528.4|0
1723468500000|2024-08-12 13:15:00|14541.3|14541.3|14545.49|14545.49|14549.55|14549.55|14539.65|14539.65|0
1723468800000|2024-08-12 13:20:00|14547.69|14547.69|14550.28|14550.28|14552.48|14552.48|14547.69|14547.69|0
1723469100000|2024-08-12 13:25:00|14549.45|14549.45|14550.37|14550.37|14551.92|14551.92|14549.45|14549.45|0
1723469400000|2024-08-12 13:30:00|14551.12|14551.12|14561.04|14561.04|14573.42|14573.42|14548.57|14548.57|0
1723469700000|2024-08-12 13:35:00|14559.84|14559.84|14538.33|14538.33|14559.84|14559.84|14536.13|14536.13|0
1723470000000|2024-08-12 13:40:00|14536.08|14536.08|14503.59|14503.59|14536.08|14536.08|14500.56|14500.56|0
1723470300000|2024-08-12 13:45:00|14504.69|14504.69|14483.67|14483.67|14504.69|14504.69|14483.67|14483.67|0
1723470600000|2024-08-12 13:50:00|14487.57|14487.57|14473.87|14473.87|14494.35|14494.35|14473.87|14473.87|0
1723470900000|2024-08-12 13:55:00|14476.07|14476.07|14469.53|14469.53|14476.07|14476.07|14460.03|14460.03|0
1723471200000|2024-08-12 14:00:00|14467.13|14467.13|14489.8|14489.8|14493.28|14493.28|14467.13|14467.13|0
1723471500000|2024-08-12 14:05:00|14490.63|14490.63|14480.3|14480.3|14491.73|14491.73|14480.3|14480.3|0
1723471800000|2024-08-12 14:10:00|14484.52|14484.52|14486.18|14486.18|14487.09|14487.09|14484.52|14484.52|0
1723472100000|2024-08-12 14:15:00|14489.1|14489.1|14501.29|14501.29|14502.2|14502.2|14489.1|14489.1|0
1723472400000|2024-08-12 14:20:00|14500.38|14500.38|14500.11|14500.11|14501.29|14501.29|14500.11|14500.11|0
1723472700000|2024-08-12 14:25:00|14501.21|14501.21|14510.45|14510.45|14516.13|14516.13|14501.21|14501.21|0
1723473000000|2024-08-12 14:30:00|14509.54|14509.54|14508.44|14508.44|14509.54|14509.54|14507.61|14507.61|0
1723473300000|2024-08-12 14:35:00|14507.61|14507.61|14522.24|14522.24|14524.52|14524.52|14507.61|14507.61|0
1723473600000|2024-08-12 14:40:00|14524.64|14524.64|14527.21|14527.21|14534.83|14534.83|14524.64|14524.64|0
1723473900000|2024-08-12 14:45:00|14526.3|14526.3|14533.69|14533.69|14535.15|14535.15|14523.9|14523.9|0
1723474200000|2024-08-12 14:50:00|14532.94|14532.94|14527.6|14527.6|14532.94|14532.94|14527.6|14527.6|0
1723474500000|2024-08-12 14:55:00|14530|14530|14527.79|14527.79|14530.24|14530.24|14526.38|14526.38|0
1723474800000|2024-08-12 15:00:00|14530.71|14530.71|14535.6|14535.6|14537.05|14537.05|14530.71|14530.71|0
1723475100000|2024-08-12 15:05:00|14534.85|14534.85|14539.07|14539.07|14539.6|14539.6|14531.05|14531.05|0
1723475400000|2024-08-12 15:10:00|14540.53|14540.53|14542.14|14542.14|14548.55|14548.55|14540.53|14540.53|0
1723475700000|2024-08-12 15:15:00|14540.32|14540.32|14550.45|14550.45|14550.45|14550.45|14535.39|14535.39|0
1723476000000|2024-08-12 15:20:00|14549.7|14549.7|14534.32|14534.32|14556.15|14556.15|14534.32|14534.32|0
1723476300000|2024-08-12 15:25:00|14533.57|14533.57|14527.24|14527.24|14533.67|14533.67|14523.76|14523.76|0
1723533300000|2024-08-13 07:15:00|14604.39|14604.39|14576.72|14576.72|14607.3|14607.3|14576.72|14576.72|0
1723533600000|2024-08-13 07:20:00|14577.63|14577.63|14592.58|14592.58|14593.62|14593.62|14576.72|14576.72|0
1723533900000|2024-08-13 07:25:00|14591.08|14591.08|14581.8|14581.8|14591.08|14591.08|14569.34|14569.34|0
1723534200000|2024-08-13 07:30:00|14584.36|14584.36|14582.08|14582.08|14601.05|14601.05|14581.25|14581.25|0
1723534500000|2024-08-13 07:35:00|14583.58|14583.58|14574.9|14574.9|14584.4|14584.4|14574.9|14574.9|0
1723534800000|2024-08-13 07:40:00|14571.98|14571.98|14580.51|14580.51|14580.51|14580.51|14571.23|14571.23|0
1723535100000|2024-08-13 07:45:00|14578.11|14578.11|14592.12|14592.12|14593.41|14593.41|14578.11|14578.11|0
1723535400000|2024-08-13 07:50:00|14591.37|14591.37|14598.28|14598.28|14598.28|14598.28|14591.37|14591.37|0
1723535700000|2024-08-13 07:55:00|14597.37|14597.37|14587.9|14587.9|14597.37|14597.37|14586.24|14586.24|0
1723536000000|2024-08-13 08:00:00|14585.65|14585.65|14582.7|14582.7|14588.14|14588.14|14582.7|14582.7|0
1723536300000|2024-08-13 08:05:00|14577.96|14577.96|14574.11|14574.11|14577.96|14577.96|14568.63|14568.63|0
1723536600000|2024-08-13 08:10:00|14572.56|14572.56|14548.22|14548.22|14572.56|14572.56|14548.22|14548.22|0
1723536900000|2024-08-13 08:15:00|14547.31|14547.31|14545.58|14545.58|14547.31|14547.31|14544.32|14544.32|0
1723537200000|2024-08-13 08:20:00|14544.67|14544.67|14521.08|14521.08|14544.67|14544.67|14521.08|14521.08|0
1723537500000|2024-08-13 08:25:00|14523.33|14523.33|14523.32|14523.32|14544.93|14544.93|14521.07|14521.07|0
1723537800000|2024-08-13 08:30:00|14524.07|14524.07|14521.82|14521.82|14524.07|14524.07|14521.82|14521.82|0
1723538100000|2024-08-13 08:35:00|14523.32|14523.32|14517.47|14517.47|14523.32|14523.32|14514.23|14514.23|0
1723538400000|2024-08-13 08:40:00|14516.72|14516.72|14511.66|14511.66|14516.72|14516.72|14511.66|14511.66|0
1723538700000|2024-08-13 08:45:00|14512.57|14512.57|14517.93|14517.93|14517.93|14517.93|14512.57|14512.57|0
1723539000000|2024-08-13 08:50:00|14518.68|14518.68|14523.31|14523.31|14529.47|14529.47|14518.68|14518.68|0
1723539300000|2024-08-13 08:55:00|14524.41|14524.41|14524.41|14524.41|14524.41|14524.41|14524.41|14524.41|0
1723539600000|2024-08-13 09:00:00|14523.5|14523.5|14521.73|14521.73|14525.16|14525.16|14521.26|14521.26|0
1723539900000|2024-08-13 09:05:00|14520.91|14520.91|14513.25|14513.25|14520.91|14520.91|14511.79|14511.79|0
1723540200000|2024-08-13 09:10:00|14514.16|14514.16|14516.37|14516.37|14516.37|14516.37|14514.16|14514.16|0
1723540500000|2024-08-13 09:15:00|14518.83|14518.83|14514.9|14514.9|14518.83|14518.83|14514.15|14514.15|0
1723540800000|2024-08-13 09:20:00|14513.8|14513.8|14529.46|14529.46|14529.46|14529.46|14513.8|14513.8|0
1723541100000|2024-08-13 09:25:00|14527.96|14527.96|14530.56|14530.56|14530.56|14530.56|14527.96|14527.96|0
1723541400000|2024-08-13 09:30:00|14536.28|14536.28|14544.65|14544.65|14544.65|14544.65|14535.45|14535.45|0
1723541700000|2024-08-13 09:35:00|14543.9|14543.9|14549.37|14549.37|14552.45|14552.45|14541.53|14541.53|0
1723542000000|2024-08-13 09:40:00|14550.12|14550.12|14555.71|14555.71|14555.71|14555.71|14550.12|14550.12|0
1723542300000|2024-08-13 09:45:00|14554.96|14554.96|14556.69|14556.69|14556.69|14556.69|14550.98|14550.98|0
1723542600000|2024-08-13 09:50:00|14555.86|14555.86|14560.09|14560.09|14560.84|14560.84|14555.86|14555.86|0
1723542900000|2024-08-13 09:55:00|14559.26|14559.26|14547.32|14547.32|14559.26|14559.26|14547.32|14547.32|0
1723543200000|2024-08-13 10:00:00|14545.83|14545.83|14540.34|14540.34|14545.83|14545.83|14529.92|14529.92|0
1723543500000|2024-08-13 10:05:00|14542.67|14542.67|14538.52|14538.52|14543.58|14543.58|14538.52|14538.52|0
1723543800000|2024-08-13 10:10:00|14535.29|14535.29|14535.45|14535.45|14535.45|14535.45|14533.79|14533.79|0
1723544100000|2024-08-13 10:15:00|14536.36|14536.36|14531.71|14531.71|14536.36|14536.36|14530.96|14530.96|0
1723544400000|2024-08-13 10:20:00|14535.01|14535.01|14521.39|14521.39|14537.22|14537.22|14521.39|14521.39|0
1723544700000|2024-08-13 10:25:00|14519.94|14519.94|14520.68|14520.68|14520.68|14520.68|14512.67|14512.67|0
1723545000000|2024-08-13 10:30:00|14519.93|14519.93|14519.02|14519.02|14519.93|14519.93|14519.02|14519.02|0
1723545300000|2024-08-13 10:35:00|14518.19|14518.19|14510.53|14510.53|14518.19|14518.19|14509.62|14509.62|0
1723545600000|2024-08-13 10:40:00|14511.28|14511.28|14511.52|14511.52|14511.52|14511.52|14511.28|14511.28|0
1723545900000|2024-08-13 10:45:00|14512.27|14512.27|14518.88|14518.88|14518.88|14518.88|14512.27|14512.27|0
1723546200000|2024-08-13 10:50:00|14519.79|14519.79|14516.35|14516.35|14521.29|14521.29|14516.35|14516.35|0
1723546500000|2024-08-13 10:55:00|14515.44|14515.44|14522.49|14522.49|14522.49|14522.49|14515.44|14515.44|0
1723546800000|2024-08-13 11:00:00|14521.74|14521.74|14521.29|14521.29|14522.2|14522.2|14520|14520|0
1723547100000|2024-08-13 11:05:00|14521.93|14521.93|14525.92|14525.92|14527.02|14527.02|14520.47|14520.47|0
1723547400000|2024-08-13 11:10:00|14524.46|14524.46|14531.85|14531.85|14531.85|14531.85|14523.71|14523.71|0
1723547700000|2024-08-13 11:15:00|14534.25|14534.25|14532.67|14532.67|14537.38|14537.38|14532.67|14532.67|0
1723548000000|2024-08-13 11:20:00|14529.63|14529.63|14528.17|14528.17|14529.63|14529.63|14528.17|14528.17|0
1723548300000|2024-08-13 11:25:00|14525.18|14525.18|14515.9|14515.9|14525.18|14525.18|14514.33|14514.33|0
1723548600000|2024-08-13 11:30:00|14511.03|14511.03|14538.54|14538.54|14538.54|14538.54|14447.17|14447.17|0
1723548900000|2024-08-13 11:35:00|14539.64|14539.64|14578.47|14578.47|14582.14|14582.14|14539.64|14539.64|0
1723549200000|2024-08-13 11:40:00|14575.18|14575.18|14611.87|14611.87|14616.16|14616.16|14575.18|14575.18|0
1723549500000|2024-08-13 11:45:00|14613.07|14613.07|14649.32|14649.32|14654.44|14654.44|14602.18|14602.18|0
1723549800000|2024-08-13 11:50:00|14652.62|14652.62|14594.53|14594.53|14656.64|14656.64|14591.23|14591.23|0
1723550100000|2024-08-13 11:55:00|14596.73|14596.73|14596.22|14596.22|14606.05|14606.05|14593.73|14593.73|0
1723550400000|2024-08-13 12:00:00|14595.12|14595.12|14601.24|14601.24|14602.34|14602.34|14580.72|14580.72|0
1723550700000|2024-08-13 12:05:00|14599.04|14599.04|14606.72|14606.72|14613.81|14613.81|14595.49|14595.49|0
1723551000000|2024-08-13 12:10:00|14608.38|14608.38|14599.82|14599.82|14614.5|14614.5|14599.82|14599.82|0
1723551300000|2024-08-13 12:15:00|14599.34|14599.34|14590.78|14590.78|14599.58|14599.58|14583.81|14583.81|0
1723551600000|2024-08-13 12:20:00|14591.02|14591.02|14602.48|14602.48|14604.51|14604.51|14588.94|14588.94|0
1723551900000|2024-08-13 12:25:00|14603.58|14603.58|14594.98|14594.98|14604.3|14604.3|14594.58|14594.58|0
1723552200000|2024-08-13 12:30:00|14598.36|14598.36|14634.91|14634.91|14640.15|14640.15|14598.36|14598.36|0
1723552500000|2024-08-13 12:35:00|14634.17|14634.17|14619.6|14619.6|14634.91|14634.91|14617.46|14617.46|0
1723552800000|2024-08-13 12:40:00|14619.84|14619.84|14609.37|14609.37|14619.84|14619.84|14608.72|14608.72|0
1723553100000|2024-08-13 12:45:00|14610.28|14610.28|14611.3|14611.3|14619.69|14619.69|14610.28|14610.28|0
1723553400000|2024-08-13 12:50:00|14612.12|14612.12|14623.89|14623.89|14623.89|14623.89|14611.85|14611.85|0
1723553700000|2024-08-13 12:55:00|14622.79|14622.79|14618.89|14618.89|14635.86|14635.86|14618.89|14618.89|0
1723554000000|2024-08-13 13:00:00|14619.99|14619.99|14619.76|14619.76|14628.67|14628.67|14610.43|14610.43|0
1723554300000|2024-08-13 13:05:00|14620.24|14620.24|14606.74|14606.74|14620.24|14620.24|14606.74|14606.74|0
1723554600000|2024-08-13 13:10:00|14608.94|14608.94|14603.47|14603.47|14613.91|14613.91|14592.99|14592.99|0
1723554900000|2024-08-13 13:15:00|14604.93|14604.93|14598.78|14598.78|14606.85|14606.85|14596.59|14596.59|0
1723555200000|2024-08-13 13:20:00|14597.87|14597.87|14608.64|14608.64|14608.64|14608.64|14597.87|14597.87|0
1723555500000|2024-08-13 13:25:00|14607.81|14607.81|14586.13|14586.13|14607.81|14607.81|14586.13|14586.13|0
1723555800000|2024-08-13 13:30:00|14585.03|14585.03|14608.61|14608.61|14608.61|14608.61|14582.49|14582.49|0
1723556100000|2024-08-13 13:35:00|14606.45|14606.45|14614.18|14614.18|14616.11|14616.11|14600.93|14600.93|0
1723556400000|2024-08-13 13:40:00|14614.42|14614.42|14640.48|14640.48|14640.48|14640.48|14613.61|14613.61|0
1723556700000|2024-08-13 13:45:00|14641.39|14641.39|14655.74|14655.74|14658.26|14658.26|14641.39|14641.39|0
1723557000000|2024-08-13 13:50:00|14656.49|14656.49|14667.92|14667.92|14671.54|14671.54|14656.49|14656.49|0
1723557300000|2024-08-13 13:55:00|14667.2|14667.2|14653.83|14653.83|14667.2|14667.2|14652.74|14652.74|0
1723557600000|2024-08-13 14:00:00|14652.73|14652.73|14646.86|14646.86|14654.97|14654.97|14646.86|14646.86|0
1723557900000|2024-08-13 14:05:00|14644.46|14644.46|14633.64|14633.64|14644.46|14644.46|14632.11|14632.11|0
1723558200000|2024-08-13 14:10:00|14633.88|14633.88|14631.24|14631.24|14637.96|14637.96|14628.76|14628.76|0
1723558500000|2024-08-13 14:15:00|14631.99|14631.99|14632.38|14632.38|14634.12|14634.12|14628.82|14628.82|0
1723558800000|2024-08-13 14:20:00|14631.42|14631.42|14641.34|14641.34|14642.62|14642.62|14631.18|14631.18|0
1723559100000|2024-08-13 14:25:00|14642.17|14642.17|14650.87|14650.87|14651.86|14651.86|14642.13|14642.13|0
1723559400000|2024-08-13 14:30:00|14650.04|14650.04|14636.52|14636.52|14650.04|14650.04|14629.18|14629.18|0
1723559700000|2024-08-13 14:35:00|14638.93|14638.93|14650.56|14650.56|14654.73|14654.73|14638.93|14638.93|0
1723560000000|2024-08-13 14:40:00|14652.02|14652.02|14656.27|14656.27|14665.07|14665.07|14651.79|14651.79|0
1723560300000|2024-08-13 14:45:00|14657.37|14657.37|14665.24|14665.24|14666.28|14666.28|14657.37|14657.37|0
1723560600000|2024-08-13 14:50:00|14664.14|14664.14|14665.04|14665.04|14665.35|14665.35|14659.01|14659.01|0
1723560900000|2024-08-13 14:55:00|14665.28|14665.28|14647.21|14647.21|14665.9|14665.9|14641.78|14641.78|0
1723561200000|2024-08-13 15:00:00|14645.66|14645.66|14642.37|14642.37|14649.61|14649.61|14641.01|14641.01|0
1723561500000|2024-08-13 15:05:00|14643.01|14643.01|14629.83|14629.83|14646.99|14646.99|14629.83|14629.83|0
1723561800000|2024-08-13 15:10:00|14630.93|14630.93|14639.88|14639.88|14643.71|14643.71|14630.93|14630.93|0
1723562100000|2024-08-13 15:15:00|14639.64|14639.64|14629.98|14629.98|14643.4|14643.4|14627.7|14627.7|0
1723562400000|2024-08-13 15:20:00|14631.08|14631.08|14630.52|14630.52|14637.18|14637.18|14626.86|14626.86|0
1723562700000|2024-08-13 15:25:00|14630.76|14630.76|14640.93|14640.93|14645.05|14645.05|14624.51|14624.51|0
1723619700000|2024-08-14 07:15:00|14827.73|14827.73|14811.96|14811.96|14827.73|14827.73|14803.88|14803.88|0
1723620000000|2024-08-14 07:20:00|14811|14811|14831.59|14831.59|14831.59|14831.59|14809.01|14809.01|0
1723620300000|2024-08-14 07:25:00|14836.4|14836.4|14868.85|14868.85|14868.85|14868.85|14836.4|14836.4|0
1723620600000|2024-08-14 07:30:00|14873.99|14873.99|14876.45|14876.45|14886.14|14886.14|14873.99|14873.99|0
1723620900000|2024-08-14 07:35:00|14875.81|14875.81|14883.98|14883.98|14888.03|14888.03|14875.81|14875.81|0
1723621200000|2024-08-14 07:40:00|14884.69|14884.69|14894.82|14894.82|14895.46|14895.46|14882.52|14882.52|0
1723621500000|2024-08-14 07:45:00|14895.57|14895.57|14904.97|14904.97|14904.97|14904.97|14890.87|14890.87|0
1723621800000|2024-08-14 07:50:00|14904.32|14904.32|14900.34|14900.34|14909.24|14909.24|14896.37|14896.37|0
1723622100000|2024-08-14 07:55:00|14901.84|14901.84|14899.74|14899.74|14911.63|14911.63|14897.63|14897.63|0
1723622400000|2024-08-14 08:00:00|14899.98|14899.98|14902.05|14902.05|14924.59|14924.59|14897.22|14897.22|0
1723622700000|2024-08-14 08:05:00|14900.59|14900.59|14909.92|14909.92|14909.92|14909.92|14900.59|14900.59|0
1723623000000|2024-08-14 08:10:00|14908.82|14908.82|14886.55|14886.55|14910.67|14910.67|14885.8|14885.8|0
1723623300000|2024-08-14 08:15:00|14884.35|14884.35|14893.47|14893.47|14895.67|14895.67|14884.35|14884.35|0
1723623600000|2024-08-14 08:20:00|14895.87|14895.87|14897.37|14897.37|14901.68|14901.68|14895.87|14895.87|0
1723623900000|2024-08-14 08:25:00|14896.62|14896.62|14905.72|14905.72|14905.72|14905.72|14896.62|14896.62|0
1723624200000|2024-08-14 08:30:00|14907.37|14907.37|14919.83|14919.83|14921.39|14921.39|14907.37|14907.37|0
1723624500000|2024-08-14 08:35:00|14922.07|14922.07|14927.42|14927.42|14929.51|14929.51|14919.41|14919.41|0
1723624800000|2024-08-14 08:40:00|14928.17|14928.17|14938.31|14938.31|14944.6|14944.6|14928.17|14928.17|0
1723625100000|2024-08-14 08:45:00|14939.22|14939.22|14929.17|14929.17|14942.33|14942.33|14926.97|14926.97|0
1723625400000|2024-08-14 08:50:00|14931.42|14931.42|14944.01|14944.01|14944.01|14944.01|14931.42|14931.42|0
1723625700000|2024-08-14 08:55:00|14944.83|14944.83|14961.53|14961.53|14961.53|14961.53|14944.83|14944.83|0
1723626000000|2024-08-14 09:00:00|14962.28|14962.28|14965.12|14965.12|14976.38|14976.38|14962.28|14962.28|0
1723626300000|2024-08-14 09:05:00|14967.61|14967.61|14973.98|14973.98|14973.98|14973.98|14966.96|14966.96|0
1723626600000|2024-08-14 09:10:00|14975.27|14975.27|14978.27|14978.27|14978.27|14978.27|14968.88|14968.88|0
1723626900000|2024-08-14 09:15:00|14979.1|14979.1|14975.54|14975.54|14979.1|14979.1|14973.27|14973.27|0
1723627200000|2024-08-14 09:20:00|14974.63|14974.63|14981.92|14981.92|14982.66|14982.66|14974.63|14974.63|0
1723627500000|2024-08-14 09:25:00|14981.27|14981.27|14982.72|14982.72|14987.16|14987.16|14979.72|14979.72|0
1723627800000|2024-08-14 09:30:00|14981.97|14981.97|14967.35|14967.35|14981.97|14981.97|14966.47|14966.47|0
1723628100000|2024-08-14 09:35:00|14968.26|14968.26|14980.93|14980.93|14985.53|14985.53|14968.26|14968.26|0
1723628400000|2024-08-14 09:40:00|14981.76|14981.76|14980.82|14980.82|14984.91|14984.91|14978.47|14978.47|0
1723628700000|2024-08-14 09:45:00|14983.07|14983.07|14998.93|14998.93|14998.93|14998.93|14983.07|14983.07|0
1723629000000|2024-08-14 09:50:00|14999.84|14999.84|14999.09|14999.09|14999.84|14999.84|14998.55|14998.55|0
1723629300000|2024-08-14 09:55:00|14999.92|14999.92|14984.08|14984.08|14999.92|14999.92|14979.39|14979.39|0
1723629600000|2024-08-14 10:00:00|14984.35|14984.35|14987.82|14987.82|14989.01|14989.01|14984.35|14984.35|0
1723629900000|2024-08-14 10:05:00|14990.07|14990.07|14979.67|14979.67|14990.07|14990.07|14979.67|14979.67|0
1723630200000|2024-08-14 10:10:00|14977.49|14977.49|14974.81|14974.81|14977.49|14977.49|14974.06|14974.06|0
1723630500000|2024-08-14 10:15:00|14975.64|14975.64|14969.43|14969.43|14975.64|14975.64|14969.43|14969.43|0
1723630800000|2024-08-14 10:20:00|14968.14|14968.14|14962.81|14962.81|14969.7|14969.7|14959.87|14959.87|0
1723631100000|2024-08-14 10:25:00|14965.46|14965.46|14961.63|14961.63|14968.4|14968.4|14959.7|14959.7|0
1723631400000|2024-08-14 10:30:00|14962.35|14962.35|14972.54|14972.54|14973.64|14973.64|14962.35|14962.35|0
1723631700000|2024-08-14 10:35:00|14973.46|14973.46|14977.59|14977.59|14980.05|14980.05|14971.72|14971.72|0
1723632000000|2024-08-14 10:40:00|14977.11|14977.11|14980.66|14980.66|14982.21|14982.21|14976.63|14976.63|0
1723632300000|2024-08-14 10:45:00|14981.57|14981.57|14989.71|14989.71|14989.71|14989.71|14981.57|14981.57|0
1723632600000|2024-08-14 10:50:00|14988.42|14988.42|14994.58|14994.58|14994.58|14994.58|14988.42|14988.42|0
1723632900000|2024-08-14 10:55:00|14992.39|14992.39|14997.58|14997.58|14997.58|14997.58|14992.39|14992.39|0
1723633200000|2024-08-14 11:00:00|14998.5|14998.5|15008.55|15008.55|15013.07|15013.07|14998.5|14998.5|0
1723633500000|2024-08-14 11:05:00|15006.15|15006.15|15002.66|15002.66|15006.15|15006.15|15000.25|15000.25|0
1723633800000|2024-08-14 11:10:00|15001.75|15001.75|14997.76|14997.76|15001.75|15001.75|14996.85|14996.85|0
1723634100000|2024-08-14 11:15:00|14998|14998|14995.06|14995.06|14998|14998|14993.6|14993.6|0
1723634400000|2024-08-14 11:20:00|14992.86|14992.86|14997.14|14997.14|14997.14|14997.14|14991.04|14991.04|0
1723634700000|2024-08-14 11:25:00|14997.89|14997.89|15009.57|15009.57|15011.31|15011.31|14997.89|14997.89|0
1723635000000|2024-08-14 11:30:00|15011.39|15011.39|15012.96|15012.96|15015.23|15015.23|15011.39|15011.39|0
1723635300000|2024-08-14 11:35:00|15012.13|15012.13|15025.29|15025.29|15025.29|15025.29|15012.13|15012.13|0
1723635600000|2024-08-14 11:40:00|15026.03|15026.03|15024.64|15024.64|15026.95|15026.95|15023.73|15023.73|0
1723635900000|2024-08-14 11:45:00|15025.55|15025.55|15035.34|15035.34|15037.64|15037.64|15025.28|15025.28|0
1723636200000|2024-08-14 11:50:00|15034.51|15034.51|15036.94|15036.94|15038.36|15038.36|15034.51|15034.51|0
1723636500000|2024-08-14 11:55:00|15037.42|15037.42|15039.94|15039.94|15041.01|15041.01|15036.22|15036.22|0
1723636800000|2024-08-14 12:00:00|15038.44|15038.44|15052.2|15052.2|15052.2|15052.2|15036.25|15036.25|0
1723637100000|2024-08-14 12:05:00|15051.45|15051.45|15045.11|15045.11|15052.74|15052.74|15043.18|15043.18|0
1723637400000|2024-08-14 12:10:00|15044.01|15044.01|15021.66|15021.66|15044.01|15044.01|15020.67|15020.67|0
1723637700000|2024-08-14 12:15:00|15024.97|15024.97|15012.26|15012.26|15026.43|15026.43|15012.12|15012.12|0
1723638000000|2024-08-14 12:20:00|15012.02|15012.02|15013.66|15013.66|15014.3|15014.3|15010.15|15010.15|0
1723638300000|2024-08-14 12:25:00|15015.31|15015.31|15019.25|15019.25|15020.04|15020.04|15014.83|15014.83|0
1723638600000|2024-08-14 12:30:00|15022.94|15022.94|15030.53|15030.53|15045.17|15045.17|15022.94|15022.94|0
1723638900000|2024-08-14 12:35:00|15031.36|15031.36|15031.77|15031.77|15039.01|15039.01|15029.71|15029.71|0
1723639200000|2024-08-14 12:40:00|15031.05|15031.05|15051.18|15051.18|15051.18|15051.18|15018.35|15018.35|0
1723639500000|2024-08-14 12:45:00|15049.36|15049.36|15043.28|15043.28|15049.55|15049.55|15043.28|15043.28|0
1723639800000|2024-08-14 12:50:00|15041.62|15041.62|15039.56|15039.56|15044.13|15044.13|15039.16|15039.16|0
1723640100000|2024-08-14 12:55:00|15040.66|15040.66|15048.67|15048.67|15050.91|15050.91|15039.75|15039.75|0
1723640400000|2024-08-14 13:00:00|15047.57|15047.57|15065.64|15065.64|15068.04|15068.04|15047.57|15047.57|0
1723640700000|2024-08-14 13:05:00|15065.16|15065.16|15089.38|15089.38|15093.85|15093.85|15065.16|15065.16|0
1723641000000|2024-08-14 13:10:00|15092.11|15092.11|15090.13|15090.13|15096.61|15096.61|15090.13|15090.13|0
1723641300000|2024-08-14 13:15:00|15089.22|15089.22|15099.14|15099.14|15101.3|15101.3|15088.05|15088.05|0
1723641600000|2024-08-14 13:20:00|15099.97|15099.97|15106.26|15106.26|15106.89|15106.89|15097.14|15097.14|0
1723641900000|2024-08-14 13:25:00|15105.43|15105.43|15112.3|15112.3|15112.3|15112.3|15105.43|15105.43|0
1723642200000|2024-08-14 13:30:00|15113.13|15113.13|15123.7|15123.7|15136.51|15136.51|15113.13|15113.13|0
1723642500000|2024-08-14 13:35:00|15125.52|15125.52|15125.14|15125.14|15128.44|15128.44|15121.98|15121.98|0
1723642800000|2024-08-14 13:40:00|15125.38|15125.38|15109.06|15109.06|15129.42|15129.42|15109.06|15109.06|0
1723643100000|2024-08-14 13:45:00|15107.56|15107.56|15110.59|15110.59|15115.77|15115.77|15106.95|15106.95|0
1723643400000|2024-08-14 13:50:00|15109.95|15109.95|15084.84|15084.84|15109.95|15109.95|15084.84|15084.84|0
1723643700000|2024-08-14 13:55:00|15085.75|15085.75|15083.14|15083.14|15089.39|15089.39|15083.14|15083.14|0
1723644000000|2024-08-14 14:00:00|15084.43|15084.43|15079.33|15079.33|15084.9|15084.9|15076.19|15076.19|0
1723644300000|2024-08-14 14:05:00|15077.87|15077.87|15059.03|15059.03|15078.62|15078.62|15059|15059|0
1723644600000|2024-08-14 14:10:00|15060.53|15060.53|15055.03|15055.03|15061.16|15061.16|15052.34|15052.34|0
1723644900000|2024-08-14 14:15:00|15055.86|15055.86|15061.97|15061.97|15062.16|15062.16|15054.36|15054.36|0
1723645200000|2024-08-14 14:20:00|15064.37|15064.37|15070.86|15070.86|15070.99|15070.99|15060.89|15060.89|0
1723645500000|2024-08-14 14:25:00|15071.77|15071.77|15089.01|15089.01|15091.04|15091.04|15071.77|15071.77|0
1723645800000|2024-08-14 14:30:00|15089.75|15089.75|15075.31|15075.31|15090.72|15090.72|15074.56|15074.56|0
1723646100000|2024-08-14 14:35:00|15076.05|15076.05|15085.58|15085.58|15085.66|15085.66|15074.4|15074.4|0
1723646400000|2024-08-14 14:40:00|15087.04|15087.04|15090.17|15090.17|15092.11|15092.11|15081.91|15081.91|0
1723646700000|2024-08-14 14:45:00|15090.92|15090.92|15094.3|15094.3|15094.3|15094.3|15086.48|15086.48|0
1723647000000|2024-08-14 14:50:00|15092.01|15092.01|15104.72|15104.72|15104.72|15104.72|15089.8|15089.8|0
1723647300000|2024-08-14 14:55:00|15103.97|15103.97|15106.66|15106.66|15106.86|15106.86|15097.46|15097.46|0
1723647600000|2024-08-14 15:00:00|15107.41|15107.41|15109.75|15109.75|15109.85|15109.85|15104.52|15104.52|0
1723647900000|2024-08-14 15:05:00|15108.46|15108.46|15110.8|15110.8|15111.04|15111.04|15105.83|15105.83|0
1723648200000|2024-08-14 15:10:00|15111.44|15111.44|15124.51|15124.51|15124.78|15124.78|15111.44|15111.44|0
1723648500000|2024-08-14 15:15:00|15123.76|15123.76|15117.3|15117.3|15124.67|15124.67|15116.18|15116.18|0
1723648800000|2024-08-14 15:20:00|15116.55|15116.55|15120.61|15120.61|15121.69|15121.69|15112.88|15112.88|0
1723649100000|2024-08-14 15:25:00|15121.44|15121.44|15127.12|15127.12|15133.41|15133.41|15120.61|15120.61|0
1723706100000|2024-08-15 07:15:00|15158.56|15158.56|15144.71|15144.71|15178.36|15178.36|15144.71|15144.71|0
1723706400000|2024-08-15 07:20:00|15142.46|15142.46|15123.17|15123.17|15142.46|15142.46|15121.88|15121.88|0
1723706700000|2024-08-15 07:25:00|15122.93|15122.93|15142.27|15142.27|15144.75|15144.75|15120.52|15120.52|0
1723707000000|2024-08-15 07:30:00|15141.52|15141.52|15095.48|15095.48|15141.52|15141.52|15095.48|15095.48|0
1723707300000|2024-08-15 07:35:00|15090.93|15090.93|15088.71|15088.71|15103.24|15103.24|15081.12|15081.12|0
1723707600000|2024-08-15 07:40:00|15090.54|15090.54|15069.53|15069.53|15090.54|15090.54|15065.46|15065.46|0
1723707900000|2024-08-15 07:45:00|15065.3|15065.3|15066.58|15066.58|15068.08|15068.08|15058.82|15058.82|0
1723708200000|2024-08-15 07:50:00|15065.83|15065.83|15069.57|15069.57|15077.23|15077.23|15065.83|15065.83|0
1723708500000|2024-08-15 07:55:00|15070.29|15070.29|15077.38|15077.38|15084.93|15084.93|15070.29|15070.29|0
1723708800000|2024-08-15 08:00:00|15075.72|15075.72|15062.67|15062.67|15075.72|15075.72|15061.72|15061.72|0
1723709100000|2024-08-15 08:05:00|15056.48|15056.48|15046.04|15046.04|15058.26|15058.26|15046.04|15046.04|0
1723709400000|2024-08-15 08:10:00|15045.32|15045.32|15039.12|15039.12|15051.11|15051.11|15036.36|15036.36|0
1723709700000|2024-08-15 08:15:00|15040.58|15040.58|15050.83|15050.83|15050.83|15050.83|15039.66|15039.66|0
1723710000000|2024-08-15 08:20:00|15050|15050|15067.2|15067.2|15069.02|15069.02|15049.17|15049.17|0
1723710300000|2024-08-15 08:25:00|15068.66|15068.66|15070.9|15070.9|15073.94|15073.94|15068.66|15068.66|0
1723710600000|2024-08-15 08:30:00|15071.73|15071.73|15081.33|15081.33|15081.33|15081.33|15071.73|15071.73|0
1723710900000|2024-08-15 08:35:00|15080.58|15080.58|15090.46|15090.46|15091.29|15091.29|15078.76|15078.76|0
1723711200000|2024-08-15 08:40:00|15091.96|15091.96|15097.76|15097.76|15097.76|15097.76|15091.13|15091.13|0
1723711500000|2024-08-15 08:45:00|15098.51|15098.51|15083.36|15083.36|15098.51|15098.51|15083.36|15083.36|0
1723711800000|2024-08-15 08:50:00|15082.61|15082.61|15089.67|15089.67|15089.67|15089.67|15082.61|15082.61|0
1723712100000|2024-08-15 08:55:00|15088.84|15088.84|15088.28|15088.28|15092.35|15092.35|15084.38|15084.38|0
1723712400000|2024-08-15 09:00:00|15089.19|15089.19|15096.37|15096.37|15096.37|15096.37|15089.19|15089.19|0
1723712700000|2024-08-15 09:05:00|15094.72|15094.72|15086.1|15086.1|15094.96|15094.96|15082.52|15082.52|0
1723713000000|2024-08-15 09:10:00|15086.93|15086.93|15085.47|15085.47|15086.93|15086.93|15085.47|15085.47|0
1723713300000|2024-08-15 09:15:00|15084.65|15084.65|15084.41|15084.41|15086.14|15086.14|15082.83|15082.83|0
1723713600000|2024-08-15 09:20:00|15086.89|15086.89|15099.44|15099.44|15099.44|15099.44|15086.89|15086.89|0
1723713900000|2024-08-15 09:25:00|15100.94|15100.94|15101.87|15101.87|15101.87|15101.87|15099.84|15099.84|0
1723714200000|2024-08-15 09:30:00|15102.35|15102.35|15112.81|15112.81|15112.81|15112.81|15102.35|15102.35|0
1723714500000|2024-08-15 09:35:00|15111.98|15111.98|15113.13|15113.13|15116.44|15116.44|15108.98|15108.98|0
1723714800000|2024-08-15 09:40:00|15112.3|15112.3|15113.05|15113.05|15114.63|15114.63|15112.3|15112.3|0
1723715100000|2024-08-15 09:45:00|15112.3|15112.3|15138.54|15138.54|15138.54|15138.54|15112.3|15112.3|0
1723715400000|2024-08-15 09:50:00|15137.9|15137.9|15123.58|15123.58|15137.9|15137.9|15123.58|15123.58|0
1723715700000|2024-08-15 09:55:00|15125.49|15125.49|15144.66|15144.66|15144.66|15144.66|15125.49|15125.49|0
1723716000000|2024-08-15 10:00:00|15146.12|15146.12|15142.52|15142.52|15149.35|15149.35|15140.78|15140.78|0
1723716300000|2024-08-15 10:05:00|15143.27|15143.27|15142.88|15142.88|15143.98|15143.98|15142.88|15142.88|0
1723716600000|2024-08-15 10:10:00|15142.13|15142.13|15143.9|15143.9|15147.94|15147.94|15142.13|15142.13|0
1723716900000|2024-08-15 10:15:00|15142.99|15142.99|15144.08|15144.08|15144.08|15144.08|15139.02|15139.02|0
1723717200000|2024-08-15 10:20:00|15141.6|15141.6|15135.29|15135.29|15141.6|15141.6|15131.94|15131.94|0
1723717500000|2024-08-15 10:25:00|15134.46|15134.46|15135.4|15135.4|15136.52|15136.52|15134.46|15134.46|0
1723717800000|2024-08-15 10:30:00|15137.88|15137.88|15140.45|15140.45|15141.91|15141.91|15137.88|15137.88|0
1723718100000|2024-08-15 10:35:00|15139.62|15139.62|15136.02|15136.02|15143.95|15143.95|15136.02|15136.02|0
1723718400000|2024-08-15 10:40:00|15134.52|15134.52|15134.52|15134.52|15134.52|15134.52|15134.52|15134.52|0
1723718700000|2024-08-15 10:45:00|15133.42|15133.42|15134.17|15134.17|15134.17|15134.17|15133.42|15133.42|0
1723719000000|2024-08-15 10:50:00|15132.71|15132.71|15134.17|15134.17|15134.17|15134.17|15131.8|15131.8|0
1723719300000|2024-08-15 10:55:00|15132.71|15132.71|15132.71|15132.71|15132.71|15132.71|15131.96|15131.96|0
1723719600000|2024-08-15 11:00:00|15133.46|15133.46|15136.71|15136.71|15140|15140|15133.46|15133.46|0
1723719900000|2024-08-15 11:05:00|15137.62|15137.62|15140.93|15140.93|15143.34|15143.34|15136.71|15136.71|0
1723720200000|2024-08-15 11:10:00|15140.1|15140.1|15147.36|15147.36|15147.36|15147.36|15140.1|15140.1|0
1723720500000|2024-08-15 11:15:00|15148.82|15148.82|15155.8|15155.8|15155.8|15155.8|15148.82|15148.82|0
1723720800000|2024-08-15 11:20:00|15156.71|15156.71|15161.67|15161.67|15165.23|15165.23|15156.71|15156.71|0
1723721100000|2024-08-15 11:25:00|15160.22|15160.22|15148.35|15148.35|15165.54|15165.54|15148.35|15148.35|0
1723721400000|2024-08-15 11:30:00|15149.1|15149.1|15158.15|15158.15|15158.15|15158.15|15149.1|15149.1|0
1723721700000|2024-08-15 11:35:00|15160.55|15160.55|15158.99|15158.99|15163.02|15163.02|15158.08|15158.08|0
1723722000000|2024-08-15 11:40:00|15158.24|15158.24|15147.12|15147.12|15158.24|15158.24|15143.46|15143.46|0
1723722300000|2024-08-15 11:45:00|15145.46|15145.46|15144.36|15144.36|15145.46|15145.46|15144.36|15144.36|0
1723722600000|2024-08-15 11:50:00|15143.64|15143.64|15135.18|15135.18|15143.64|15143.64|15132.02|15132.02|0
1723722900000|2024-08-15 11:55:00|15133.68|15133.68|15136.63|15136.63|15136.63|15136.63|15133.68|15133.68|0
1723723200000|2024-08-15 12:00:00|15137.46|15137.46|15129.49|15129.49|15138.96|15138.96|15127.67|15127.67|0
1723723500000|2024-08-15 12:05:00|15128.74|15128.74|15125.93|15125.93|15128.74|15128.74|15125.93|15125.93|0
1723723800000|2024-08-15 12:10:00|15124.27|15124.27|15131.18|15131.18|15132.01|15132.01|15124.27|15124.27|0
1723724100000|2024-08-15 12:15:00|15133.37|15133.37|15143.19|15143.19|15143.19|15143.19|15133.37|15133.37|0
1723724400000|2024-08-15 12:20:00|15142.09|15142.09|15141.7|15141.7|15142.09|15142.09|15140.6|15140.6|0
1723724700000|2024-08-15 12:25:00|15140.14|15140.14|15138.7|15138.7|15140.14|15140.14|15134.02|15134.02|0
1723725000000|2024-08-15 12:30:00|15141.66|15141.66|15168.19|15168.19|15187.46|15187.46|15141.66|15141.66|0
1723725300000|2024-08-15 12:35:00|15166.53|15166.53|15164.48|15164.48|15171.94|15171.94|15157.94|15157.94|0
1723725600000|2024-08-15 12:40:00|15165.12|15165.12|15159.5|15159.5|15165.12|15165.12|15159.5|15159.5|0
1723725900000|2024-08-15 12:45:00|15157.47|15157.47|15150.54|15150.54|15158.86|15158.86|15144.11|15144.11|0
1723726200000|2024-08-15 12:50:00|15149.08|15149.08|15141.85|15141.85|15156.39|15156.39|15140.03|15140.03|0
1723726500000|2024-08-15 12:55:00|15142.6|15142.6|15140.86|15140.86|15144.53|15144.53|15139.76|15139.76|0
1723726800000|2024-08-15 13:00:00|15140.03|15140.03|15158.45|15158.45|15158.45|15158.45|15140.03|15140.03|0
1723727100000|2024-08-15 13:05:00|15156.87|15156.87|15164.32|15164.32|15164.32|15164.32|15155.02|15155.02|0
1723727400000|2024-08-15 13:10:00|15163.57|15163.57|15181.07|15181.07|15181.98|15181.98|15162|15162|0
1723727700000|2024-08-15 13:15:00|15185.69|15185.69|15195.38|15195.38|15198.25|15198.25|15185.69|15185.69|0
1723728000000|2024-08-15 13:20:00|15194.74|15194.74|15199.18|15199.18|15199.18|15199.18|15193.03|15193.03|0
1723728300000|2024-08-15 13:25:00|15198.43|15198.43|15215.13|15215.13|15215.13|15215.13|15198.43|15198.43|0
1723728600000|2024-08-15 13:30:00|15215.61|15215.61|15245.67|15245.67|15245.67|15245.67|15215.61|15215.61|0
1723728900000|2024-08-15 13:35:00|15243.47|15243.47|15225.87|15225.87|15243.47|15243.47|15225.87|15225.87|0
1723729200000|2024-08-15 13:40:00|15226.35|15226.35|15209.01|15209.01|15226.59|15226.59|15208.1|15208.1|0
1723729500000|2024-08-15 13:45:00|15208.18|15208.18|15193.6|15193.6|15208.18|15208.18|15187.84|15187.84|0
1723729800000|2024-08-15 13:50:00|15192.69|15192.69|15159.22|15159.22|15192.69|15192.69|15159.22|15159.22|0
1723730100000|2024-08-15 13:55:00|15158.47|15158.47|15144.02|15144.02|15159.22|15159.22|15135.56|15135.56|0
1723730400000|2024-08-15 14:00:00|15142.19|15142.19|15127.3|15127.3|15150.87|15150.87|15125.8|15125.8|0
1723730700000|2024-08-15 14:05:00|15126.55|15126.55|15128.23|15128.23|15128.23|15128.23|15121.05|15121.05|0
1723731000000|2024-08-15 14:10:00|15129.8|15129.8|15149.16|15149.16|15149.16|15149.16|15129.8|15129.8|0
1723731300000|2024-08-15 14:15:00|15149.99|15149.99|15135.22|15135.22|15149.99|15149.99|15130.04|15130.04|0
1723731600000|2024-08-15 14:20:00|15135.46|15135.46|15133.18|15133.18|15137.61|15137.61|15127.49|15127.49|0
1723731900000|2024-08-15 14:25:00|15134.83|15134.83|15145.55|15145.55|15145.55|15145.55|15134.83|15134.83|0
1723732200000|2024-08-15 14:30:00|15146.29|15146.29|15153.45|15153.45|15153.45|15153.45|15143.89|15143.89|0
1723732500000|2024-08-15 14:35:00|15152.54|15152.54|15160.47|15160.47|15160.47|15160.47|15151.71|15151.71|0
1723732800000|2024-08-15 14:40:00|15159.64|15159.64|15180.56|15180.56|15180.56|15180.56|15159.64|15159.64|0
1723733100000|2024-08-15 14:45:00|15178.9|15178.9|15182.23|15182.23|15189.42|15189.42|15178.39|15178.39|0
1723733400000|2024-08-15 14:50:00|15181.75|15181.75|15177.16|15177.16|15181.75|15181.75|15173.66|15173.66|0
1723733700000|2024-08-15 14:55:00|15176.41|15176.41|15181.03|15181.03|15181.03|15181.03|15173.13|15173.13|0
1723734000000|2024-08-15 15:00:00|15183.28|15183.28|15184.17|15184.17|15196.79|15196.79|15180.98|15180.98|0
1723734300000|2024-08-15 15:05:00|15184.92|15184.92|15192.11|15192.11|15196.16|15196.16|15184.92|15184.92|0
1723734600000|2024-08-15 15:10:00|15192.86|15192.86|15180.26|15180.26|15195.42|15195.42|15178.87|15178.87|0
1723734900000|2024-08-15 15:15:00|15179.62|15179.62|15168.39|15168.39|15180.79|15180.79|15168.39|15168.39|0
1723735200000|2024-08-15 15:20:00|15167.29|15167.29|15167.96|15167.96|15171.55|15171.55|15165.52|15165.52|0
1723735500000|2024-08-15 15:25:00|15168.2|15168.2|15164.96|15164.96|15169.02|15169.02|15157.25|15157.25|0
1723792500000|2024-08-16 07:15:00|15036.43|15036.43|15016.42|15016.42|15043.7|15043.7|15016.42|15016.42|0
1723792800000|2024-08-16 07:20:00|15014.96|15014.96|15047.29|15047.29|15054.77|15054.77|15013.14|15013.14|0
1723793100000|2024-08-16 07:25:00|15045.52|15045.52|15039.39|15039.39|15050.46|15050.46|15039.39|15039.39|0
1723793400000|2024-08-16 07:30:00|15036.9|15036.9|15052.54|15052.54|15054.22|15054.22|15035.49|15035.49|0
1723793700000|2024-08-16 07:35:00|15050.88|15050.88|15064.84|15064.84|15064.84|15064.84|15047.62|15047.62|0
1723794000000|2024-08-16 07:40:00|15064.09|15064.09|15059.09|15059.09|15066.67|15066.67|15057.42|15057.42|0
1723794300000|2024-08-16 07:45:00|15057.6|15057.6|15041.33|15041.33|15057.6|15057.6|15038.33|15038.33|0
1723794600000|2024-08-16 07:50:00|15042.78|15042.78|15019.47|15019.47|15043.81|15043.81|15019.47|15019.47|0
1723794900000|2024-08-16 07:55:00|15018.64|15018.64|15045.74|15045.74|15051.16|15051.16|15016.98|15016.98|0
1723795200000|2024-08-16 08:00:00|15042.44|15042.44|15053.57|15053.57|15053.57|15053.57|15042.44|15042.44|0
1723795500000|2024-08-16 08:05:00|15056.48|15056.48|15070.74|15070.74|15070.74|15070.74|15056.48|15056.48|0
1723795800000|2024-08-16 08:10:00|15068.37|15068.37|15052.27|15052.27|15068.37|15068.37|15052.27|15052.27|0
1723796100000|2024-08-16 08:15:00|15053.02|15053.02|15052.63|15052.63|15061.17|15061.17|15052.63|15052.63|0
1723796400000|2024-08-16 08:20:00|15054.28|15054.28|15060.99|15060.99|15069.78|15069.78|15054.28|15054.28|0
1723796700000|2024-08-16 08:25:00|15060.34|15060.34|15049.87|15049.87|15060.34|15060.34|15044.85|15044.85|0
1723797000000|2024-08-16 08:30:00|15049.39|15049.39|15075.9|15075.9|15077.86|15077.86|15049.15|15049.15|0
1723797300000|2024-08-16 08:35:00|15074.8|15074.8|15075.11|15075.11|15082.52|15082.52|15070.38|15070.38|0
1723797600000|2024-08-16 08:40:00|15075.86|15075.86|15076.1|15076.1|15076.1|15076.1|15073.45|15073.45|0
1723797900000|2024-08-16 08:45:00|15074.6|15074.6|15078.96|15078.96|15082.98|15082.98|15073.1|15073.1|0
1723798200000|2024-08-16 08:50:00|15077.46|15077.46|15077.46|15077.46|15077.46|15077.46|15075.64|15075.64|0
1723798500000|2024-08-16 08:55:00|15077.7|15077.7|15077.29|15077.29|15077.7|15077.7|15068.54|15068.54|0
1723798800000|2024-08-16 09:00:00|15078.21|15078.21|15099.23|15099.23|15099.23|15099.23|15078.21|15078.21|0
1723799100000|2024-08-16 09:05:00|15098.32|15098.32|15099.87|15099.87|15101.61|15101.61|15097.49|15097.49|0
1723799400000|2024-08-16 09:10:00|15100.59|15100.59|15102.99|15102.99|15104.09|15104.09|15100.59|15100.59|0
1723799700000|2024-08-16 09:15:00|15093.37|15093.37|15096.07|15096.07|15097.57|15097.57|15084.12|15084.12|0
1723800000000|2024-08-16 09:20:00|15095.16|15095.16|15101.47|15101.47|15101.47|15101.47|15095.16|15095.16|0
1723800300000|2024-08-16 09:25:00|15101.95|15101.95|15100.74|15100.74|15101.95|15101.95|15096.71|15096.71|0
1723800600000|2024-08-16 09:30:00|15102.94|15102.94|15112.09|15112.09|15112.33|15112.33|15102.94|15102.94|0
1723800900000|2024-08-16 09:35:00|15112.84|15112.84|15097.76|15097.76|15112.84|15112.84|15097.76|15097.76|0
1723801200000|2024-08-16 09:40:00|15100.01|15100.01|15080.95|15080.95|15100.01|15100.01|15080.41|15080.41|0
1723801500000|2024-08-16 09:45:00|15079.46|15079.46|15094.8|15094.8|15094.8|15094.8|15079.46|15079.46|0
1723801800000|2024-08-16 09:50:00|15096.54|15096.54|15090.82|15090.82|15102.7|15102.7|15086.54|15086.54|0
1723802100000|2024-08-16 09:55:00|15089.99|15089.99|15089.99|15089.99|15090.9|15090.9|15089.99|15089.99|0
1723802400000|2024-08-16 10:00:00|15088.89|15088.89|15063.75|15063.75|15089.99|15089.99|15062.22|15062.22|0
1723802700000|2024-08-16 10:05:00|15062.84|15062.84|15060.35|15060.35|15062.84|15062.84|15060.35|15060.35|0
1723803000000|2024-08-16 10:10:00|15061.45|15061.45|15060.5|15060.5|15061.45|15061.45|15060.02|15060.02|0
1723803300000|2024-08-16 10:15:00|15059.3|15059.3|15060.21|15060.21|15060.21|15060.21|15059.3|15059.3|0
1723803600000|2024-08-16 10:20:00|15059.29|15059.29|15058.55|15058.55|15059.29|15059.29|15058.55|15058.55|0
1723803900000|2024-08-16 10:25:00|15056.06|15056.06|15057.55|15057.55|15057.55|15057.55|15054.62|15054.62|0
1723804200000|2024-08-16 10:30:00|15059.2|15059.2|15056.63|15056.63|15060.22|15060.22|15055.17|15055.17|0
1723804500000|2024-08-16 10:35:00|15055.71|15055.71|15052.51|15052.51|15055.71|15055.71|15051.6|15051.6|0
1723804800000|2024-08-16 10:40:00|15051.41|15051.41|15050.93|15050.93|15052.51|15052.51|15050.93|15050.93|0
1723805100000|2024-08-16 10:45:00|15046.7|15046.7|15047.62|15047.62|15047.62|15047.62|15045.88|15045.88|0
1723805400000|2024-08-16 10:50:00|15047.85|15047.85|15051.09|15051.09|15051.09|15051.09|15047.85|15047.85|0
1723805700000|2024-08-16 10:55:00|15053.34|15053.34|15057.71|15057.71|15062.88|15062.88|15052.59|15052.59|0
1723806000000|2024-08-16 11:00:00|15056.25|15056.25|15051.99|15051.99|15056.25|15056.25|15050.92|15050.92|0
1723806300000|2024-08-16 11:05:00|15052.91|15052.91|15043.79|15043.79|15053.82|15053.82|15043.79|15043.79|0
1723806600000|2024-08-16 11:10:00|15044.89|15044.89|15047.74|15047.74|15048.29|15048.29|15044.89|15044.89|0
1723806900000|2024-08-16 11:15:00|15048.65|15048.65|15043.75|15043.75|15049.4|15049.4|15043.75|15043.75|0
1723807200000|2024-08-16 11:20:00|15046|15046|15050.57|15050.57|15051.2|15051.2|15046|15046|0
1723807500000|2024-08-16 11:25:00|15052.71|15052.71|15048.5|15048.5|15053.89|15053.89|15047.04|15047.04|0
1723807800000|2024-08-16 11:30:00|15047.75|15047.75|15052.25|15052.25|15053|15053|15047.75|15047.75|0
1723808100000|2024-08-16 11:35:00|15051.42|15051.42|15051.42|15051.42|15051.42|15051.42|15051.42|15051.42|0
1723808400000|2024-08-16 11:40:00|15052.33|15052.33|15051.71|15051.71|15053.53|15053.53|15050.96|15050.96|0
1723808700000|2024-08-16 11:45:00|15050.88|15050.88|15047.64|15047.64|15050.88|15050.88|15046.82|15046.82|0
1723809000000|2024-08-16 11:50:00|15046.73|15046.73|15045.45|15045.45|15047.64|15047.64|15045.45|15045.45|0
1723809300000|2024-08-16 11:55:00|15044.62|15044.62|15043.87|15043.87|15044.62|15044.62|15042.96|15042.96|0
1723809600000|2024-08-16 12:00:00|15044.62|15044.62|15041.67|15041.67|15046.07|15046.07|15041.67|15041.67|0
1723809900000|2024-08-16 12:05:00|15039.27|15039.27|15040.53|15040.53|15040.77|15040.77|15037.61|15037.61|0
1723810200000|2024-08-16 12:10:00|15039.81|15039.81|15028.86|15028.86|15039.83|15039.83|15028.86|15028.86|0
1723810500000|2024-08-16 12:15:00|15023.46|15023.46|15023.53|15023.53|15025.73|15025.73|15018.95|15018.95|0
1723810800000|2024-08-16 12:20:00|15022.78|15022.78|15020.67|15020.67|15022.78|15022.78|15014.02|15014.02|0
1723811100000|2024-08-16 12:25:00|15018.27|15018.27|15016.44|15016.44|15018.27|15018.27|15016.44|15016.44|0
1723811400000|2024-08-16 12:30:00|15017.9|15017.9|15012.9|15012.9|15017.9|15017.9|15012.02|15012.02|0
1723811700000|2024-08-16 12:35:00|15007.49|15007.49|14989.72|14989.72|15007.49|15007.49|14989.72|14989.72|0
1723812000000|2024-08-16 12:40:00|14990.47|14990.47|15008.55|15008.55|15011.47|15011.47|14990.47|14990.47|0
1723812300000|2024-08-16 12:45:00|15007.64|15007.64|15006.14|15006.14|15014.34|15014.34|15002.2|15002.2|0
1723812600000|2024-08-16 12:50:00|15003.57|15003.57|15006.72|15006.72|15006.72|15006.72|15003.57|15003.57|0
1723812900000|2024-08-16 12:55:00|15007.63|15007.63|15015.27|15015.27|15015.35|15015.35|15007.63|15007.63|0
1723813200000|2024-08-16 13:00:00|15016.02|15016.02|15024.2|15024.2|15029.24|15029.24|15016.02|15016.02|0
1723813500000|2024-08-16 13:05:00|15025.03|15025.03|15026.09|15026.09|15027.59|15027.59|15024.03|15024.03|0
1723813800000|2024-08-16 13:10:00|15024.63|15024.63|15022.81|15022.81|15027.08|15027.08|15022.81|15022.81|0
1723814100000|2024-08-16 13:15:00|15021.89|15021.89|15020.63|15020.63|15021.89|15021.89|15013.96|15013.96|0
1723814400000|2024-08-16 13:20:00|15022.13|15022.13|15020.47|15020.47|15030.01|15030.01|15020.47|15020.47|0
1723814700000|2024-08-16 13:25:00|15022.12|15022.12|15028.57|15028.57|15033.97|15033.97|15022.12|15022.12|0
1723815000000|2024-08-16 13:30:00|15027.07|15027.07|15018.79|15018.79|15027.07|15027.07|15010.71|15010.71|0
1723815300000|2024-08-16 13:35:00|15019.62|15019.62|15034.3|15034.3|15038.75|15038.75|15019.62|15019.62|0
1723815600000|2024-08-16 13:40:00|15035.05|15035.05|15019.25|15019.25|15038.99|15038.99|15018.71|15018.71|0
1723815900000|2024-08-16 13:45:00|15018.15|15018.15|15014.83|15014.83|15018.15|15018.15|15010.49|15010.49|0
1723816200000|2024-08-16 13:50:00|15012.46|15012.46|15006.15|15006.15|15012.46|15012.46|15005.13|15005.13|0
1723816500000|2024-08-16 13:55:00|15005.24|15005.24|14994.91|14994.91|15005.24|15005.24|14990.8|14990.8|0
1723816800000|2024-08-16 14:00:00|14993.45|14993.45|14980.31|14980.31|14993.45|14993.45|14980.31|14980.31|0
1723817100000|2024-08-16 14:05:00|14979.4|14979.4|14980.55|14980.55|14982.88|14982.88|14978.54|14978.54|0
1723817400000|2024-08-16 14:10:00|14979.64|14979.64|14978.57|14978.57|14981.85|14981.85|14978.57|14978.57|0
1723817700000|2024-08-16 14:15:00|14979.4|14979.4|14974.21|14974.21|14982.66|14982.66|14974.21|14974.21|0
1723818000000|2024-08-16 14:20:00|14975.79|14975.79|14958.82|14958.82|14977.45|14977.45|14958.34|14958.34|0
1723818300000|2024-08-16 14:25:00|14958.58|14958.58|14936.85|14936.85|14958.58|14958.58|14936.85|14936.85|0
1723818600000|2024-08-16 14:30:00|14936.1|14936.1|14916.45|14916.45|14936.1|14936.1|14915.04|14915.04|0
1723818900000|2024-08-16 14:35:00|14917.2|14917.2|14911.34|14911.34|14922.27|14922.27|14908.26|14908.26|0
1723819200000|2024-08-16 14:40:00|14909.69|14909.69|14905.21|14905.21|14912.08|14912.08|14899.42|14899.42|0
1723819500000|2024-08-16 14:45:00|14904.25|14904.25|14916.77|14916.77|14917.4|14917.4|14902.75|14902.75|0
1723819800000|2024-08-16 14:50:00|14917.52|14917.52|14941.66|14941.66|14941.66|14941.66|14917.52|14917.52|0
1723820100000|2024-08-16 14:55:00|14939.92|14939.92|14939.54|14939.54|14942.69|14942.69|14937.8|14937.8|0
1723820400000|2024-08-16 15:00:00|14940.64|14940.64|14940.84|14940.84|14942.3|14942.3|14934.85|14934.85|0
1723820700000|2024-08-16 15:05:00|14943.09|14943.09|14952.27|14952.27|14954.56|14954.56|14942.34|14942.34|0
1723821000000|2024-08-16 15:10:00|14951.36|14951.36|14959.59|14959.59|14959.59|14959.59|14949.15|14949.15|0
1723821300000|2024-08-16 15:15:00|14955|14955|14961.58|14961.58|14963.04|14963.04|14952.44|14952.44|0
1723821600000|2024-08-16 15:20:00|14963.04|14963.04|14955.81|14955.81|14963.04|14963.04|14955.81|14955.81|0
1723821900000|2024-08-16 15:25:00|14956.56|14956.56|14950.87|14950.87|14957.63|14957.63|14948.33|14948.33|0
1724051700000|2024-08-19 07:15:00|14964.78|14964.78|14971.42|14971.42|14971.42|14971.42|14962.37|14962.37|0
1724052000000|2024-08-19 07:20:00|14968.96|14968.96|15008.16|15008.16|15008.16|15008.16|14964.16|14964.16|0
1724052300000|2024-08-19 07:25:00|15009.26|15009.26|15012.99|15012.99|15012.99|15012.99|15007.69|15007.69|0
1724052600000|2024-08-19 07:30:00|15018.9|15018.9|15006.74|15006.74|15020.39|15020.39|15006.74|15006.74|0
1724052900000|2024-08-19 07:35:00|15006.1|15006.1|15015.08|15015.08|15015.83|15015.83|15005.19|15005.19|0
1724053200000|2024-08-19 07:40:00|15013.42|15013.42|15028.87|15028.87|15028.87|15028.87|15011.33|15011.33|0
1724053500000|2024-08-19 07:45:00|15030.69|15030.69|15026.88|15026.88|15041.58|15041.58|15026.88|15026.88|0
1724053800000|2024-08-19 07:50:00|15029.95|15029.95|15019.88|15019.88|15037.25|15037.25|15019.88|15019.88|0
1724054100000|2024-08-19 07:55:00|15018.42|15018.42|15018.24|15018.24|15023.11|15023.11|15012.98|15012.98|0
1724054400000|2024-08-19 08:00:00|15023.75|15023.75|15012.2|15012.2|15024.46|15024.46|15008|15008|0
1724054700000|2024-08-19 08:05:00|15010.38|15010.38|15004.6|15004.6|15011.29|15011.29|14994.26|14994.26|0
1724055000000|2024-08-19 08:10:00|15007.33|15007.33|15009.8|15009.8|15010.45|15010.45|15006.5|15006.5|0
1724055300000|2024-08-19 08:15:00|15008.89|15008.89|14996|14996|15008.89|15008.89|14996|14996|0
1724055600000|2024-08-19 08:20:00|14992.88|14992.88|14980.57|14980.57|14992.88|14992.88|14980.57|14980.57|0
1724055900000|2024-08-19 08:25:00|14977.27|14977.27|14975.99|14975.99|14980|14980|14974.95|14974.95|0
1724056200000|2024-08-19 08:30:00|14976.9|14976.9|14965.35|14965.35|14978.18|14978.18|14962.05|14962.05|0
1724056500000|2024-08-19 08:35:00|14966.1|14966.1|14960.5|14960.5|14966.1|14966.1|14960.5|14960.5|0
1724056800000|2024-08-19 08:40:00|14959.75|14959.75|14958.78|14958.78|14961.25|14961.25|14957.21|14957.21|0
1724057100000|2024-08-19 08:45:00|14957.13|14957.13|14952.66|14952.66|14958.04|14958.04|14952.66|14952.66|0
1724057400000|2024-08-19 08:50:00|14951.56|14951.56|14935.35|14935.35|14951.56|14951.56|14934.61|14934.61|0
1724057700000|2024-08-19 08:55:00|14934.61|14934.61|14944.68|14944.68|14944.68|14944.68|14934.61|14934.61|0
1724058000000|2024-08-19 09:00:00|14942.27|14942.27|14945.43|14945.43|14945.43|14945.43|14942.27|14942.27|0
1724058300000|2024-08-19 09:05:00|14946.15|14946.15|14949.38|14949.38|14949.38|14949.38|14944.22|14944.22|0
1724058600000|2024-08-19 09:10:00|14948.47|14948.47|14958.57|14958.57|14959.4|14959.4|14946.7|14946.7|0
1724058900000|2024-08-19 09:15:00|14960.31|14960.31|14966.39|14966.39|14966.55|14966.55|14960.31|14960.31|0
1724059200000|2024-08-19 09:20:00|14965.64|14965.64|14975.5|14975.5|14976.97|14976.97|14961.58|14961.58|0
1724059500000|2024-08-19 09:25:00|14973.84|14973.84|14976.68|14976.68|14977.22|14977.22|14971.11|14971.11|0
1724059800000|2024-08-19 09:30:00|14978.14|14978.14|14978.86|14978.86|14982.26|14982.26|14978.14|14978.14|0
1724060100000|2024-08-19 09:35:00|14980.68|14980.68|14976.87|14976.87|14982.23|14982.23|14976.87|14976.87|0
1724060400000|2024-08-19 09:40:00|14975.96|14975.96|14969.73|14969.73|14975.96|14975.96|14969.73|14969.73|0
1724060700000|2024-08-19 09:45:00|14968.07|14968.07|14971.34|14971.34|14971.34|14971.34|14966.41|14966.41|0
1724061000000|2024-08-19 09:50:00|14971.61|14971.61|14968.98|14968.98|14971.61|14971.61|14967.48|14967.48|0
1724061300000|2024-08-19 09:55:00|14969.89|14969.89|14975.43|14975.43|14977|14977|14968.98|14968.98|0
1724061600000|2024-08-19 10:00:00|14973.97|14973.97|14968.66|14968.66|14974.62|14974.62|14968.66|14968.66|0
1724061900000|2024-08-19 10:05:00|14970.86|14970.86|14977.01|14977.01|14980.09|14980.09|14970.67|14970.67|0
1724062200000|2024-08-19 10:10:00|14976.18|14976.18|14976.61|14976.61|14978.19|14978.19|14975.79|14975.79|0
1724062500000|2024-08-19 10:15:00|14974.41|14974.41|14951.13|14951.13|14974.41|14974.41|14951.13|14951.13|0
1724062800000|2024-08-19 10:20:00|14950.3|14950.3|14953.89|14953.89|14953.89|14953.89|14950.3|14950.3|0
1724063100000|2024-08-19 10:25:00|14954.64|14954.64|14953.16|14953.16|14958.5|14958.5|14953.16|14953.16|0
1724063400000|2024-08-19 10:30:00|14952.25|14952.25|14947.08|14947.08|14952.52|14952.52|14946.17|14946.17|0
1724063700000|2024-08-19 10:35:00|14946.37|14946.37|14946.23|14946.23|14947.06|14947.06|14945.51|14945.51|0
1724064000000|2024-08-19 10:40:00|14945.48|14945.48|14956.71|14956.71|14957.81|14957.81|14945.48|14945.48|0
1724064300000|2024-08-19 10:45:00|14955.96|14955.96|14957.54|14957.54|14957.54|14957.54|14955.96|14955.96|0
1724064600000|2024-08-19 10:50:00|14956.63|14956.63|14952.94|14952.94|14959.42|14959.42|14952.94|14952.94|0
1724064900000|2024-08-19 10:55:00|14950.53|14950.53|14949.73|14949.73|14951.44|14951.44|14947.16|14947.16|0
1724065200000|2024-08-19 11:00:00|14948.18|14948.18|14947.35|14947.35|14951.12|14951.12|14945.34|14945.34|0
1724065500000|2024-08-19 11:05:00|14948.45|14948.45|14964.38|14964.38|14964.38|14964.38|14948.45|14948.45|0
1724065800000|2024-08-19 11:10:00|14963.74|14963.74|14966.2|14966.2|14966.2|14966.2|14963.74|14963.74|0
1724066100000|2024-08-19 11:15:00|14967.03|14967.03|14988.48|14988.48|14988.48|14988.48|14967.03|14967.03|0
1724066400000|2024-08-19 11:20:00|14987.57|14987.57|14981.38|14981.38|14987.62|14987.62|14981.38|14981.38|0
1724066700000|2024-08-19 11:25:00|14979.72|14979.72|14976.57|14976.57|14979.72|14979.72|14976.57|14976.57|0
1724067000000|2024-08-19 11:30:00|14975.61|14975.61|14993.25|14993.25|14993.25|14993.25|14975.61|14975.61|0
1724067300000|2024-08-19 11:35:00|14995.45|14995.45|14995.44|14995.44|15003.82|15003.82|14994.29|14994.29|0
1724067600000|2024-08-19 11:40:00|14996.35|14996.35|14988.06|14988.06|14997.63|14997.63|14988.06|14988.06|0
1724067900000|2024-08-19 11:45:00|14986.48|14986.48|14988.3|14988.3|14989.05|14989.05|14986.48|14986.48|0
1724068200000|2024-08-19 11:50:00|14989.21|14989.21|14992.05|14992.05|14992.05|14992.05|14988.94|14988.94|0
1724068500000|2024-08-19 11:55:00|14992.96|14992.96|14997.92|14997.92|14999.48|14999.48|14992.96|14992.96|0
1724068800000|2024-08-19 12:00:00|14998.75|14998.75|14996.18|14996.18|14998.75|14998.75|14996.18|14996.18|0
1724069100000|2024-08-19 12:05:00|14997.01|14997.01|14997.31|14997.31|15001.32|15001.32|14996.53|14996.53|0
1724069400000|2024-08-19 12:10:00|14995.65|14995.65|14991.8|14991.8|14995.65|14995.65|14991.53|14991.53|0
1724069700000|2024-08-19 12:15:00|14994.2|14994.2|14998.84|14998.84|14998.93|14998.93|14993.45|14993.45|0
1724070000000|2024-08-19 12:20:00|14997.18|14997.18|15004.69|15004.69|15004.69|15004.69|14995.71|14995.71|0
1724070300000|2024-08-19 12:25:00|15004.93|15004.93|15011.44|15011.44|15011.44|15011.44|15004.93|15004.93|0
1724070600000|2024-08-19 12:30:00|15012.19|15012.19|15003.09|15003.09|15016.97|15016.97|15001.99|15001.99|0
1724070900000|2024-08-19 12:35:00|15002.85|15002.85|15006.56|15006.56|15006.56|15006.56|15001.62|15001.62|0
1724071200000|2024-08-19 12:40:00|15008.21|15008.21|15009.81|15009.81|15011.45|15011.45|15007.12|15007.12|0
1724071500000|2024-08-19 12:45:00|15010.56|15010.56|15017.21|15017.21|15017.21|15017.21|15010.56|15010.56|0
1724071800000|2024-08-19 12:50:00|15016.57|15016.57|15014.8|15014.8|15020.14|15020.14|15014.8|15014.8|0
1724072100000|2024-08-19 12:55:00|15015.44|15015.44|15021.97|15021.97|15022.42|15022.42|15009.73|15009.73|0
1724072400000|2024-08-19 13:00:00|15023.07|15023.07|15027.97|15027.97|15027.97|15027.97|15023.07|15023.07|0
1724072700000|2024-08-19 13:05:00|15030.37|15030.37|15040.72|15040.72|15042.38|15042.38|15030.37|15030.37|0
1724073000000|2024-08-19 13:10:00|15041.55|15041.55|15034.68|15034.68|15041.55|15041.55|15031.75|15031.75|0
1724073300000|2024-08-19 13:15:00|15039.92|15039.92|15044.71|15044.71|15044.71|15044.71|15039.92|15039.92|0
1724073600000|2024-08-19 13:20:00|15045.19|15045.19|15058.89|15058.89|15061.17|15061.17|15044.55|15044.55|0
1724073900000|2024-08-19 13:25:00|15060.71|15060.71|15071.78|15071.78|15071.78|15071.78|15060.71|15060.71|0
1724074200000|2024-08-19 13:30:00|15073.25|15073.25|15110.32|15110.32|15113.84|15113.84|15073.25|15073.25|0
1724074500000|2024-08-19 13:35:00|15108.12|15108.12|15133.08|15133.08|15133.08|15133.08|15108.12|15108.12|0
1724074800000|2024-08-19 13:40:00|15133.99|15133.99|15162.59|15162.59|15170.31|15170.31|15133.99|15133.99|0
1724075100000|2024-08-19 13:45:00|15161.68|15161.68|15177.51|15177.51|15187.29|15187.29|15161.68|15161.68|0
1724075400000|2024-08-19 13:50:00|15176.6|15176.6|15152.78|15152.78|15182.28|15182.28|15151.12|15151.12|0
1724075700000|2024-08-19 13:55:00|15151.32|15151.32|15166.75|15166.75|15166.75|15166.75|15151.32|15151.32|0
1724076000000|2024-08-19 14:00:00|15169.32|15169.32|15178.75|15178.75|15179.34|15179.34|15165.35|15165.35|0
1724076300000|2024-08-19 14:05:00|15179.5|15179.5|15177.79|15177.79|15180.55|15180.55|15172.32|15172.32|0
1724076600000|2024-08-19 14:10:00|15178.89|15178.89|15168.95|15168.95|15187.88|15187.88|15168.95|15168.95|0
1724076900000|2024-08-19 14:15:00|15170.77|15170.77|15169.94|15169.94|15175.17|15175.17|15163.26|15163.26|0
1724077200000|2024-08-19 14:20:00|15170.77|15170.77|15178.23|15178.23|15178.23|15178.23|15169.3|15169.3|0
1724077500000|2024-08-19 14:25:00|15179.97|15179.97|15181.55|15181.55|15186.69|15186.69|15179.89|15179.89|0
1724077800000|2024-08-19 14:30:00|15182.46|15182.46|15185.02|15185.02|15185.02|15185.02|15172.65|15172.65|0
1724078100000|2024-08-19 14:35:00|15185.94|15185.94|15181.18|15181.18|15190.54|15190.54|15180.94|15180.94|0
1724078400000|2024-08-19 14:40:00|15180.27|15180.27|15178.56|15178.56|15183.1|15183.1|15177.46|15177.46|0
1724078700000|2024-08-19 14:45:00|15179.2|15179.2|15192.04|15192.04|15192.04|15192.04|15179.2|15179.2|0
1724079000000|2024-08-19 14:50:00|15192.79|15192.79|15191.97|15191.97|15197.22|15197.22|15191.97|15191.97|0
1724079300000|2024-08-19 14:55:00|15189.77|15189.77|15189.95|15189.95|15201.48|15201.48|15188.11|15188.11|0
1724079600000|2024-08-19 15:00:00|15191.05|15191.05|15182.02|15182.02|15191.05|15191.05|15175.39|15175.39|0
1724079900000|2024-08-19 15:05:00|15184.42|15184.42|15183.03|15183.03|15184.42|15184.42|15178.06|15178.06|0
1724080200000|2024-08-19 15:10:00|15182.12|15182.12|15189.06|15189.06|15196.51|15196.51|15181.21|15181.21|0
1724080500000|2024-08-19 15:15:00|15187.51|15187.51|15204.08|15204.08|15205.54|15205.54|15185.69|15185.69|0
1724080800000|2024-08-19 15:20:00|15204.56|15204.56|15205.33|15205.33|15208.07|15208.07|15197.96|15197.96|0
1724081100000|2024-08-19 15:25:00|15203.88|15203.88|15200.68|15200.68|15212.42|15212.42|15199.81|15199.81|0
1724138100000|2024-08-20 07:15:00|15275.89|15275.89|15312.81|15312.81|15312.81|15312.81|15275.89|15275.89|0
1724138400000|2024-08-20 07:20:00|15315.73|15315.73|15358.08|15358.08|15359.74|15359.74|15315.73|15315.73|0
1724138700000|2024-08-20 07:25:00|15359.74|15359.74|15361.71|15361.71|15363.2|15363.2|15357.98|15357.98|0
1724139000000|2024-08-20 07:30:00|15362.99|15362.99|15360.14|15360.14|15363.9|15363.9|15356.36|15356.36|0
1724139300000|2024-08-20 07:35:00|15371.9|15371.9|15408.96|15408.96|15408.96|15408.96|15371.9|15371.9|0
1724139600000|2024-08-20 07:40:00|15408.05|15408.05|15399.93|15399.93|15408.96|15408.96|15391.59|15391.59|0
1724139900000|2024-08-20 07:45:00|15401.39|15401.39|15395.55|15395.55|15407.45|15407.45|15393.14|15393.14|0
1724140200000|2024-08-20 07:50:00|15394.8|15394.8|15396.39|15396.39|15399.34|15399.34|15389.36|15389.36|0
1724140500000|2024-08-20 07:55:00|15397.14|15397.14|15377.7|15377.7|15397.14|15397.14|15377.7|15377.7|0
1724140800000|2024-08-20 08:00:00|15376.04|15376.04|15348.94|15348.94|15376.68|15376.68|15341.66|15341.66|0
1724141100000|2024-08-20 08:05:00|15348.03|15348.03|15345.23|15345.23|15348.03|15348.03|15340.01|15340.01|0
1724141400000|2024-08-20 08:10:00|15344.32|15344.32|15324.17|15324.17|15346.68|15346.68|15320.79|15320.79|0
1724141700000|2024-08-20 08:15:00|15323.53|15323.53|15317.35|15317.35|15323.53|15323.53|15305.94|15305.94|0
1724142000000|2024-08-20 08:20:00|15317.99|15317.99|15309.38|15309.38|15321.31|15321.31|15308.01|15308.01|0
1724142300000|2024-08-20 08:25:00|15307.93|15307.93|15281.8|15281.8|15307.93|15307.93|15280.89|15280.89|0
1724142600000|2024-08-20 08:30:00|15282.63|15282.63|15249.41|15249.41|15282.63|15282.63|15248.66|15248.66|0
1724142900000|2024-08-20 08:35:00|15250.91|15250.91|15251.05|15251.05|15252.3|15252.3|15245.16|15245.16|0
1724143200000|2024-08-20 08:40:00|15248.48|15248.48|15243.79|15243.79|15248.48|15248.48|15237.66|15237.66|0
1724143500000|2024-08-20 08:45:00|15244.7|15244.7|15242.31|15242.31|15250.42|15250.42|15242.31|15242.31|0
1724143800000|2024-08-20 08:50:00|15241.67|15241.67|15236.72|15236.72|15250.51|15250.51|15234.89|15234.89|0
1724144100000|2024-08-20 08:55:00|15237.46|15237.46|15243.46|15243.46|15245.76|15245.76|15234.9|15234.9|0
1724144400000|2024-08-20 09:00:00|15244.29|15244.29|15221.8|15221.8|15245.97|15245.97|15221.05|15221.05|0
1724144700000|2024-08-20 09:05:00|15221.05|15221.05|15215.18|15215.18|15224.43|15224.43|15214.27|15214.27|0
1724145000000|2024-08-20 09:10:00|15216.09|15216.09|15234.58|15234.58|15234.82|15234.82|15214.35|15214.35|0
1724145300000|2024-08-20 09:15:00|15236.04|15236.04|15258.27|15258.27|15259.02|15259.02|15235.6|15235.6|0
1724145600000|2024-08-20 09:20:00|15258.82|15258.82|15274|15274|15276.17|15276.17|15258.53|15258.53|0
1724145900000|2024-08-20 09:25:00|15271.6|15271.6|15264.08|15264.08|15271.6|15271.6|15251.82|15251.82|0
1724146200000|2024-08-20 09:30:00|15264.99|15264.99|15255.71|15255.71|15264.99|15264.99|15248.41|15248.41|0
1724146500000|2024-08-20 09:35:00|15257.45|15257.45|15254.37|15254.37|15258.95|15258.95|15254.13|15254.13|0
1724146800000|2024-08-20 09:40:00|15255.28|15255.28|15253.82|15253.82|15255.28|15255.28|15252.05|15252.05|0
1724147100000|2024-08-20 09:45:00|15254.64|15254.64|15251.44|15251.44|15258.58|15258.58|15251.44|15251.44|0
1724147400000|2024-08-20 09:50:00|15250.69|15250.69|15252.68|15252.68|15253.78|15253.78|15245.45|15245.45|0
1724147700000|2024-08-20 09:55:00|15253.59|15253.59|15233.25|15233.25|15253.59|15253.59|15233.25|15233.25|0
1724148000000|2024-08-20 10:00:00|15231.05|15231.05|15234.44|15234.44|15234.44|15234.44|15229.81|15229.81|0
1724148300000|2024-08-20 10:05:00|15235.35|15235.35|15241.15|15241.15|15241.15|15241.15|15235.35|15235.35|0
1724148600000|2024-08-20 10:10:00|15242.65|15242.65|15236.22|15236.22|15243.39|15243.39|15235.22|15235.22|0
1724148900000|2024-08-20 10:15:00|15237.13|15237.13|15254.61|15254.61|15254.61|15254.61|15237.13|15237.13|0
1724149200000|2024-08-20 10:20:00|15252.36|15252.36|15249.88|15249.88|15253.94|15253.94|15249.88|15249.88|0
1724149500000|2024-08-20 10:25:00|15248.78|15248.78|15251.99|15251.99|15251.99|15251.99|15248.78|15248.78|0
1724149800000|2024-08-20 10:30:00|15249.58|15249.58|15240.94|15240.94|15250.89|15250.89|15240.94|15240.94|0
1724150100000|2024-08-20 10:35:00|15242.76|15242.76|15244.05|15244.05|15244.05|15244.05|15240.35|15240.35|0
1724150400000|2024-08-20 10:40:00|15243.14|15243.14|15220.22|15220.22|15243.3|15243.3|15217.14|15217.14|0
1724150700000|2024-08-20 10:45:00|15221.32|15221.32|15212.06|15212.06|15222.82|15222.82|15212.06|15212.06|0
1724151000000|2024-08-20 10:50:00|15209.07|15209.07|15206.98|15206.98|15209.09|15209.09|15203.29|15203.29|0
1724151300000|2024-08-20 10:55:00|15207.73|15207.73|15211.71|15211.71|15211.87|15211.87|15206.89|15206.89|0
1724151600000|2024-08-20 11:00:00|15215.57|15215.57|15217.77|15217.77|15217.77|15217.77|15215.57|15215.57|0
1724151900000|2024-08-20 11:05:00|15216.94|15216.94|15214.53|15214.53|15216.94|15216.94|15213.08|15213.08|0
1724152200000|2024-08-20 11:10:00|15212.33|15212.33|15203.85|15203.85|15214.07|15214.07|15203.1|15203.1|0
1724152500000|2024-08-20 11:15:00|15204.76|15204.76|15210.51|15210.51|15210.78|15210.78|15200.94|15200.94|0
1724152800000|2024-08-20 11:20:00|15208.93|15208.93|15212.16|15212.16|15212.88|15212.88|15208.93|15208.93|0
1724153100000|2024-08-20 11:25:00|15213.07|15213.07|15214.45|15214.45|15214.45|15214.45|15212.16|15212.16|0
1724153400000|2024-08-20 11:30:00|15215.36|15215.36|15218.21|15218.21|15220.59|15220.59|15214.45|15214.45|0
1724153700000|2024-08-20 11:35:00|15214.31|15214.31|15212.1|15212.1|15214.31|15214.31|15212.1|15212.1|0
1724154000000|2024-08-20 11:40:00|15211.35|15211.35|15205.24|15205.24|15213.74|15213.74|15205.24|15205.24|0
1724154300000|2024-08-20 11:45:00|15203.74|15203.74|15204.1|15204.1|15205.84|15205.84|15202.46|15202.46|0
1724154600000|2024-08-20 11:50:00|15205.59|15205.59|15203.04|15203.04|15205.59|15205.59|15193.03|15193.03|0
1724154900000|2024-08-20 11:55:00|15202.12|15202.12|15200.16|15200.16|15202.57|15202.57|15195|15195|0
1724155200000|2024-08-20 12:00:00|15201.62|15201.62|15203.87|15203.87|15204.78|15204.78|15201.62|15201.62|0
1724155500000|2024-08-20 12:05:00|15204.78|15204.78|15203.22|15203.22|15212.92|15212.92|15201.56|15201.56|0
1724155800000|2024-08-20 12:10:00|15204.13|15204.13|15207.02|15207.02|15207.02|15207.02|15204.13|15204.13|0
1724156100000|2024-08-20 12:15:00|15208.68|15208.68|15207.73|15207.73|15211.53|15211.53|15207.73|15207.73|0
1724156400000|2024-08-20 12:20:00|15208.64|15208.64|15214.51|15214.51|15215.15|15215.15|15208.64|15208.64|0
1724156700000|2024-08-20 12:25:00|15215.61|15215.61|15212.43|15212.43|15215.61|15215.61|15210.25|15210.25|0
1724157000000|2024-08-20 12:30:00|15211.71|15211.71|15208.29|15208.29|15216.62|15216.62|15208.29|15208.29|0
1724157300000|2024-08-20 12:35:00|15207.38|15207.38|15198.76|15198.76|15207.38|15207.38|15198.01|15198.01|0
1724157600000|2024-08-20 12:40:00|15199.51|15199.51|15194.76|15194.76|15199.51|15199.51|15192.58|15192.58|0
1724157900000|2024-08-20 12:45:00|15193.48|15193.48|15200.32|15200.32|15200.32|15200.32|15193.48|15193.48|0
1724158200000|2024-08-20 12:50:00|15199.49|15199.49|15219.46|15219.46|15223.33|15223.33|15199.49|15199.49|0
1724158500000|2024-08-20 12:55:00|15220.11|15220.11|15225.69|15225.69|15226.38|15226.38|15213.52|15213.52|0
1724158800000|2024-08-20 13:00:00|15226.79|15226.79|15235.03|15235.03|15235.86|15235.86|15226.79|15226.79|0
1724159100000|2024-08-20 13:05:00|15234.28|15234.28|15211.11|15211.11|15235.03|15235.03|15211.11|15211.11|0
1724159400000|2024-08-20 13:10:00|15212.02|15212.02|15195.91|15195.91|15212.02|15212.02|15195.91|15195.91|0
1724159700000|2024-08-20 13:15:00|15190.57|15190.57|15166.47|15166.47|15190.57|15190.57|15166.47|15166.47|0
1724160000000|2024-08-20 13:20:00|15165.72|15165.72|15162.19|15162.19|15168.21|15168.21|15160.19|15160.19|0
1724160300000|2024-08-20 13:25:00|15160.53|15160.53|15165.56|15165.56|15173.13|15173.13|15158.48|15158.48|0
1724160600000|2024-08-20 13:30:00|15166.31|15166.31|15177.57|15177.57|15188.09|15188.09|15166.31|15166.31|0
1724160900000|2024-08-20 13:35:00|15180.14|15180.14|15204.19|15204.19|15204.19|15204.19|15179.04|15179.04|0
1724161200000|2024-08-20 13:40:00|15205.1|15205.1|15249.96|15249.96|15249.96|15249.96|15205.1|15205.1|0
1724161500000|2024-08-20 13:45:00|15251.06|15251.06|15247.66|15247.66|15253.3|15253.3|15244.42|15244.42|0
1724161800000|2024-08-20 13:50:00|15249.11|15249.11|15267.9|15267.9|15269.45|15269.45|15245.92|15245.92|0
1724162100000|2024-08-20 13:55:00|15268.73|15268.73|15270.3|15270.3|15275.26|15275.26|15268.73|15268.73|0
1724162400000|2024-08-20 14:00:00|15268.85|15268.85|15267.85|15267.85|15268.93|15268.93|15249.23|15249.23|0
1724162700000|2024-08-20 14:05:00|15266.75|15266.75|15266.87|15266.87|15267.62|15267.62|15260.44|15260.44|0
1724163000000|2024-08-20 14:10:00|15265.96|15265.96|15273.31|15273.31|15276.69|15276.69|15261.48|15261.48|0
1724163300000|2024-08-20 14:15:00|15274.06|15274.06|15250.33|15250.33|15274.06|15274.06|15248.03|15248.03|0
1724163600000|2024-08-20 14:20:00|15249.69|15249.69|15252.79|15252.79|15257.15|15257.15|15249.69|15249.69|0
1724163900000|2024-08-20 14:25:00|15251.88|15251.88|15246.72|15246.72|15252.08|15252.08|15244.34|15244.34|0
1724164200000|2024-08-20 14:30:00|15246.01|15246.01|15252.36|15252.36|15252.36|15252.36|15245.11|15245.11|0
1724164500000|2024-08-20 14:35:00|15252.12|15252.12|15249.31|15249.31|15253.88|15253.88|15246.91|15246.91|0
1724164800000|2024-08-20 14:40:00|15250.22|15250.22|15234.33|15234.33|15250.22|15250.22|15234.33|15234.33|0
1724165100000|2024-08-20 14:45:00|15233.41|15233.41|15238.33|15238.33|15239.03|15239.03|15233.41|15233.41|0
1724165400000|2024-08-20 14:50:00|15236.87|15236.87|15225.2|15225.2|15236.9|15236.9|15224.26|15224.26|0
1724165700000|2024-08-20 14:55:00|15226.11|15226.11|15222.06|15222.06|15226.75|15226.75|15215.72|15215.72|0
1724166000000|2024-08-20 15:00:00|15222.89|15222.89|15225.64|15225.64|15226.74|15226.74|15221.23|15221.23|0
1724166300000|2024-08-20 15:05:00|15224.81|15224.81|15227.2|15227.2|15233.02|15233.02|15222.41|15222.41|0
1724166600000|2024-08-20 15:10:00|15228.11|15228.11|15230.24|15230.24|15231.03|15231.03|15227.36|15227.36|0
1724166900000|2024-08-20 15:15:00|15231.34|15231.34|15219.1|15219.1|15233.81|15233.81|15217.52|15217.52|0
1724167200000|2024-08-20 15:20:00|15220.56|15220.56|15224.72|15224.72|15226.06|15226.06|15220.56|15220.56|0
1724167500000|2024-08-20 15:25:00|15222.52|15222.52|15205.01|15205.01|15226.21|15226.21|15204.18|15204.18|0
1724224500000|2024-08-21 07:15:00|15199.43|15199.43|15198.69|15198.69|15205.4|15205.4|15198.69|15198.69|0
1724224800000|2024-08-21 07:20:00|15197.19|15197.19|15184.23|15184.23|15198.1|15198.1|15182.3|15182.3|0
1724225100000|2024-08-21 07:25:00|15183.13|15183.13|15202.06|15202.06|15202.06|15202.06|15183.13|15183.13|0
1724225400000|2024-08-21 07:30:00|15202.89|15202.89|15194.76|15194.76|15203.8|15203.8|15194.76|15194.76|0
1724225700000|2024-08-21 07:35:00|15185.09|15185.09|15186.67|15186.67|15186.67|15186.67|15185.09|15185.09|0
1724226000000|2024-08-21 07:40:00|15191.56|15191.56|15213.56|15213.56|15213.56|15213.56|15191.56|15191.56|0
1724226300000|2024-08-21 07:45:00|15215.06|15215.06|15218.52|15218.52|15218.52|15218.52|15212.81|15212.81|0
1724226600000|2024-08-21 07:50:00|15219.16|15219.16|15229.62|15229.62|15237.96|15237.96|15219.16|15219.16|0
1724226900000|2024-08-21 07:55:00|15230.54|15230.54|15234.12|15234.12|15237.25|15237.25|15228.71|15228.71|0
1724227200000|2024-08-21 08:00:00|15232.62|15232.62|15254.01|15254.01|15254.01|15254.01|15232.62|15232.62|0
1724227500000|2024-08-21 08:05:00|15255.83|15255.83|15256.76|15256.76|15258.58|15258.58|15255.1|15255.1|0
1724227800000|2024-08-21 08:10:00|15257.51|15257.51|15262.97|15262.97|15268.54|15268.54|15257.51|15257.51|0
1724228100000|2024-08-21 08:15:00|15264.25|15264.25|15270.15|15270.15|15270.77|15270.77|15263.61|15263.61|0
1724228400000|2024-08-21 08:20:00|15268.65|15268.65|15267.57|15267.57|15269.94|15269.94|15265.73|15265.73|0
1724228700000|2024-08-21 08:25:00|15268.48|15268.48|15269.2|15269.2|15272.03|15272.03|15267.57|15267.57|0
1724229000000|2024-08-21 08:30:00|15270.03|15270.03|15267.95|15267.95|15270.68|15270.68|15257.52|15257.52|0
1724229300000|2024-08-21 08:35:00|15267.12|15267.12|15271.52|15271.52|15271.52|15271.52|15265.67|15265.67|0
1724229600000|2024-08-21 08:40:00|15272.96|15272.96|15256.5|15256.5|15272.96|15272.96|15256.5|15256.5|0
1724229900000|2024-08-21 08:45:00|15257.6|15257.6|15243.82|15243.82|15259.34|15259.34|15243.82|15243.82|0
1724230200000|2024-08-21 08:50:00|15242.33|15242.33|15241.42|15241.42|15242.33|15242.33|15241.42|15241.42|0
1724230500000|2024-08-21 08:55:00|15240.77|15240.77|15232.79|15232.79|15240.77|15240.77|15232.79|15232.79|0
1724230800000|2024-08-21 09:00:00|15233.54|15233.54|15242.63|15242.63|15243.91|15243.91|15233.54|15233.54|0
1724231100000|2024-08-21 09:05:00|15240.97|15240.97|15243.78|15243.78|15245.17|15245.17|15240.97|15240.97|0
1724231400000|2024-08-21 09:10:00|15243.03|15243.03|15238.56|15238.56|15243.03|15243.03|15236.23|15236.23|0
1724231700000|2024-08-21 09:15:00|15240.01|15240.01|15244.66|15244.66|15244.66|15244.66|15240.01|15240.01|0
1724232000000|2024-08-21 09:20:00|15244.18|15244.18|15251.71|15251.71|15254.08|15254.08|15241.78|15241.78|0
1724232300000|2024-08-21 09:25:00|15252.63|15252.63|15261.34|15261.34|15265.01|15265.01|15252.63|15252.63|0
1724232600000|2024-08-21 09:30:00|15263.59|15263.59|15267.51|15267.51|15267.51|15267.51|15262|15262|0
1724232900000|2024-08-21 09:35:00|15268.42|15268.42|15263.39|15263.39|15269.33|15269.33|15263.39|15263.39|0
1724233200000|2024-08-21 09:40:00|15266.39|15266.39|15267.45|15267.45|15268.59|15268.59|15264.49|15264.49|0
1724233500000|2024-08-21 09:45:00|15265.6|15265.6|15238.92|15238.92|15265.6|15265.6|15236.67|15236.67|0
1724233800000|2024-08-21 09:50:00|15238.01|15238.01|15224.92|15224.92|15240.38|15240.38|15224.49|15224.49|0
1724234100000|2024-08-21 09:55:00|15225.75|15225.75|15218.62|15218.62|15225.75|15225.75|15218.62|15218.62|0
1724234400000|2024-08-21 10:00:00|15216.21|15216.21|15215.57|15215.57|15216.21|15216.21|15212.28|15212.28|0
1724234700000|2024-08-21 10:05:00|15213.11|15213.11|15205.83|15205.83|15213.11|15213.11|15204.09|15204.09|0
1724235000000|2024-08-21 10:10:00|15206.66|15206.66|15214.01|15214.01|15214.01|15214.01|15205.98|15205.98|0
1724235300000|2024-08-21 10:15:00|15215.67|15215.67|15206.03|15206.03|15216.34|15216.34|15205.12|15205.12|0
1724235600000|2024-08-21 10:20:00|15204.58|15204.58|15197.66|15197.66|15208.08|15208.08|15197.66|15197.66|0
1724235900000|2024-08-21 10:25:00|15192.85|15192.85|15192.95|15192.95|15198.08|15198.08|15189.75|15189.75|0
1724236200000|2024-08-21 10:30:00|15193.86|15193.86|15195.42|15195.42|15207.21|15207.21|15193.86|15193.86|0
1724236500000|2024-08-21 10:35:00|15194.51|15194.51|15193.42|15193.42|15194.51|15194.51|15190.84|15190.84|0
1724236800000|2024-08-21 10:40:00|15192.67|15192.67|15191.02|15191.02|15192.67|15192.67|15188.29|15188.29|0
1724237100000|2024-08-21 10:45:00|15188.29|15188.29|15190.78|15190.78|15193.24|15193.24|15188.29|15188.29|0
1724237400000|2024-08-21 10:50:00|15189.68|15189.68|15181.49|15181.49|15189.68|15189.68|15181.35|15181.35|0
1724237700000|2024-08-21 10:55:00|15180.58|15180.58|15163.82|15163.82|15180.58|15180.58|15162.64|15162.64|0
1724238000000|2024-08-21 11:00:00|15162.91|15162.91|15161.57|15161.57|15163.88|15163.88|15159.11|15159.11|0
1724238300000|2024-08-21 11:05:00|15153.59|15153.59|15156.18|15156.18|15156.82|15156.82|15150.81|15150.81|0
1724238600000|2024-08-21 11:10:00|15155.27|15155.27|15160.08|15160.08|15160.08|15160.08|15153.29|15153.29|0
1724238900000|2024-08-21 11:15:00|15158.8|15158.8|15145.39|15145.39|15158.8|15158.8|15141.38|15141.38|0
1724239200000|2024-08-21 11:20:00|15146.14|15146.14|15162.63|15162.63|15162.63|15162.63|15146.14|15146.14|0
1724239500000|2024-08-21 11:25:00|15165.55|15165.55|15162.1|15162.1|15167.66|15167.66|15160.63|15160.63|0
1724239800000|2024-08-21 11:30:00|15161.19|15161.19|15167.12|15167.12|15170.75|15170.75|15159.91|15159.91|0
1724240100000|2024-08-21 11:35:00|15169.68|15169.68|15169.57|15169.57|15172.48|15172.48|15167.91|15167.91|0
1724240400000|2024-08-21 11:40:00|15169.2|15169.2|15169.2|15169.2|15171.57|15171.57|15165.88|15165.88|0
1724240700000|2024-08-21 11:45:00|15170.11|15170.11|15170.27|15170.27|15170.75|15170.75|15168.29|15168.29|0
1724241000000|2024-08-21 11:50:00|15171.1|15171.1|15168.63|15168.63|15171.1|15171.1|15168.63|15168.63|0
1724241300000|2024-08-21 11:55:00|15169.54|15169.54|15167.82|15167.82|15170.19|15170.19|15166.91|15166.91|0
1724241600000|2024-08-21 12:00:00|15168.73|15168.73|15149.24|15149.24|15168.73|15168.73|15149.24|15149.24|0
1724241900000|2024-08-21 12:05:00|15148.49|15148.49|15137.98|15137.98|15148.49|15148.49|15137.98|15137.98|0
1724242200000|2024-08-21 12:10:00|15136.53|15136.53|15136.98|15136.98|15138.8|15138.8|15132.48|15132.48|0
1724242500000|2024-08-21 12:15:00|15137.46|15137.46|15137.97|15137.97|15138.54|15138.54|15134.68|15134.68|0
1724242800000|2024-08-21 12:20:00|15139.43|15139.43|15135.04|15135.04|15139.43|15139.43|15131.32|15131.32|0
1724243100000|2024-08-21 12:25:00|15136.97|15136.97|15149.03|15149.03|15149.67|15149.67|15136.97|15136.97|0
1724243400000|2024-08-21 12:30:00|15149.67|15149.67|15153.8|15153.8|15157.75|15157.75|15149.67|15149.67|0
1724243700000|2024-08-21 12:35:00|15154.71|15154.71|15168.3|15168.3|15168.3|15168.3|15154.44|15154.44|0
1724244000000|2024-08-21 12:40:00|15171.6|15171.6|15178.72|15178.72|15178.72|15178.72|15166.31|15166.31|0
1724244300000|2024-08-21 12:45:00|15179.36|15179.36|15180.51|15180.51|15182.33|15182.33|15178.72|15178.72|0
1724244600000|2024-08-21 12:50:00|15182.33|15182.33|15190.8|15190.8|15193.29|15193.29|15181.58|15181.58|0
1724244900000|2024-08-21 12:55:00|15189.34|15189.34|15191.56|15191.56|15192.39|15192.39|15187.41|15187.41|0
1724245200000|2024-08-21 13:00:00|15193.38|15193.38|15195.33|15195.33|15198.2|15198.2|15192.23|15192.23|0
1724245500000|2024-08-21 13:05:00|15196.24|15196.24|15206.85|15206.85|15206.85|15206.85|15196.24|15196.24|0
1724245800000|2024-08-21 13:10:00|15206.1|15206.1|15187.33|15187.33|15206.85|15206.85|15187.33|15187.33|0
1724246100000|2024-08-21 13:15:00|15186.5|15186.5|15169.07|15169.07|15186.5|15186.5|15169.07|15169.07|0
1724246400000|2024-08-21 13:20:00|15167.41|15167.41|15158.59|15158.59|15167.41|15167.41|15152.17|15152.17|0
1724246700000|2024-08-21 13:25:00|15159.23|15159.23|15159.82|15159.82|15161.48|15161.48|15157.04|15157.04|0
1724247000000|2024-08-21 13:30:00|15162.22|15162.22|15167.47|15167.47|15172.45|15172.45|15162.22|15162.22|0
1724247300000|2024-08-21 13:35:00|15169.67|15169.67|15167.47|15167.47|15176.01|15176.01|15160.72|15160.72|0
1724247600000|2024-08-21 13:40:00|15168.97|15168.97|15170.01|15170.01|15170.01|15170.01|15162.01|15162.01|0
1724247900000|2024-08-21 13:45:00|15169.1|15169.1|15212.21|15212.21|15218.82|15218.82|15169.1|15169.1|0
1724248200000|2024-08-21 13:50:00|15211.3|15211.3|15227.25|15227.25|15229.54|15229.54|15206.43|15206.43|0
1724248500000|2024-08-21 13:55:00|15227.73|15227.73|15252.84|15252.84|15256.82|15256.82|15227.73|15227.73|0
1724248800000|2024-08-21 14:00:00|15253.59|15253.59|15249.54|15249.54|15263.1|15263.1|15249.54|15249.54|0
1724249100000|2024-08-21 14:05:00|15243.28|15243.28|15260.21|15260.21|15262.43|15262.43|15240.32|15240.32|0
1724249400000|2024-08-21 14:10:00|15261.12|15261.12|15251.56|15251.56|15263.34|15263.34|15246.86|15246.86|0
1724249700000|2024-08-21 14:15:00|15252.2|15252.2|15269.66|15269.66|15277.96|15277.96|15251.56|15251.56|0
1724250000000|2024-08-21 14:20:00|15270.3|15270.3|15284.56|15284.56|15289.02|15289.02|15270.3|15270.3|0
1724250300000|2024-08-21 14:25:00|15283.73|15283.73|15267.87|15267.87|15283.73|15283.73|15267.83|15267.83|0
1724250600000|2024-08-21 14:30:00|15268.78|15268.78|15261.54|15261.54|15269.93|15269.93|15259.72|15259.72|0
1724250900000|2024-08-21 14:35:00|15262.45|15262.45|15274.57|15274.57|15280.82|15280.82|15262.45|15262.45|0
1724251200000|2024-08-21 14:40:00|15273.93|15273.93|15284.89|15284.89|15290.57|15290.57|15273.93|15273.93|0
1724251500000|2024-08-21 14:45:00|15284.07|15284.07|15270.17|15270.17|15290.66|15290.66|15270.17|15270.17|0
1724251800000|2024-08-21 14:50:00|15269.93|15269.93|15263.1|15263.1|15269.93|15269.93|15263.1|15263.1|0
1724252100000|2024-08-21 14:55:00|15264.92|15264.92|15264.1|15264.1|15267.22|15267.22|15261.33|15261.33|0
1724252400000|2024-08-21 15:00:00|15262.82|15262.82|15260.84|15260.84|15262.82|15262.82|15254.53|15254.53|0
1724252700000|2024-08-21 15:05:00|15259.92|15259.92|15276.29|15276.29|15280.25|15280.25|15259.92|15259.92|0
1724253000000|2024-08-21 15:10:00|15277.2|15277.2|15285.22|15285.22|15288.35|15288.35|15277.2|15277.2|0
1724253300000|2024-08-21 15:15:00|15284.31|15284.31|15282.7|15282.7|15289.05|15289.05|15282.7|15282.7|0
1724253600000|2024-08-21 15:20:00|15281.87|15281.87|15281.06|15281.06|15281.87|15281.87|15273.89|15273.89|0
1724253900000|2024-08-21 15:25:00|15279.6|15279.6|15298.47|15298.47|15302.76|15302.76|15278.69|15278.69|0
1724310900000|2024-08-22 07:15:00|15259.52|15259.52|15226.51|15226.51|15266.76|15266.76|15226.51|15226.51|0
1724311200000|2024-08-22 07:20:00|15224.86|15224.86|15222.06|15222.06|15227.2|15227.2|15213.53|15213.53|0
1724311500000|2024-08-22 07:25:00|15220.78|15220.78|15223.03|15223.03|15225.51|15225.51|15219.5|15219.5|0
1724311800000|2024-08-22 07:30:00|15212.64|15212.64|15214.67|15214.67|15215.5|15215.5|15204.82|15204.82|0
1724312100000|2024-08-22 07:35:00|15215.42|15215.42|15225.08|15225.08|15225.08|15225.08|15210.98|15210.98|0
1724312400000|2024-08-22 07:40:00|15226.54|15226.54|15230.16|15230.16|15230.16|15230.16|15225.04|15225.04|0
1724312700000|2024-08-22 07:45:00|15231.66|15231.66|15238.82|15238.82|15241.85|15241.85|15230.83|15230.83|0
1724313000000|2024-08-22 07:50:00|15239.65|15239.65|15250.05|15250.05|15251.69|15251.69|15239.65|15239.65|0
1724313300000|2024-08-22 07:55:00|15248.56|15248.56|15252.02|15252.02|15252.02|15252.02|15245.52|15245.52|0
1724313600000|2024-08-22 08:00:00|15253.48|15253.48|15247.05|15247.05|15256.55|15256.55|15246.23|15246.23|0
1724313900000|2024-08-22 08:05:00|15246.23|15246.23|15247.45|15247.45|15252.05|15252.05|15246.23|15246.23|0
1724314200000|2024-08-22 08:10:00|15250.75|15250.75|15256.69|15256.69|15262.37|15262.37|15248.26|15248.26|0
1724314500000|2024-08-22 08:15:00|15257.79|15257.79|15252.08|15252.08|15257.79|15257.79|15242.92|15242.92|0
1724314800000|2024-08-22 08:20:00|15249.52|15249.52|15253.7|15253.7|15254.99|15254.99|15247.01|15247.01|0
1724315100000|2024-08-22 08:25:00|15255.2|15255.2|15251.99|15251.99|15255.73|15255.73|15251.99|15251.99|0
1724315400000|2024-08-22 08:30:00|15250.33|15250.33|15248.84|15248.84|15256.88|15256.88|15246.26|15246.26|0
1724315700000|2024-08-22 08:35:00|15251.09|15251.09|15266.84|15266.84|15266.84|15266.84|15251.09|15251.09|0
1724316000000|2024-08-22 08:40:00|15265.56|15265.56|15270.29|15270.29|15270.29|15270.29|15264.28|15264.28|0
1724316300000|2024-08-22 08:45:00|15269.46|15269.46|15267.76|15267.76|15270.92|15270.92|15267.76|15267.76|0
1724316600000|2024-08-22 08:50:00|15268.59|15268.59|15271.32|15271.32|15271.32|15271.32|15268.59|15268.59|0
1724316900000|2024-08-22 08:55:00|15270.04|15270.04|15272.81|15272.81|15274.31|15274.31|15268.76|15268.76|0
1724317200000|2024-08-22 09:00:00|15271.99|15271.99|15284.58|15284.58|15284.58|15284.58|15271.99|15271.99|0
1724317500000|2024-08-22 09:05:00|15288.98|15288.98|15290.39|15290.39|15290.39|15290.39|15285.59|15285.59|0
1724317800000|2024-08-22 09:10:00|15291.68|15291.68|15293.17|15293.17|15293.17|15293.17|15291.68|15291.68|0
1724318100000|2024-08-22 09:15:00|15291.89|15291.89|15301.26|15301.26|15301.26|15301.26|15291.89|15291.89|0
1724318400000|2024-08-22 09:20:00|15302.45|15302.45|15307.01|15307.01|15307.58|15307.58|15302.45|15302.45|0
1724318700000|2024-08-22 09:25:00|15306.27|15306.27|15304.15|15304.15|15307.09|15307.09|15302.67|15302.67|0
1724319000000|2024-08-22 09:30:00|15304.39|15304.39|15301.05|15301.05|15304.39|15304.39|15300.3|15300.3|0
1724319300000|2024-08-22 09:35:00|15299.47|15299.47|15307.08|15307.08|15307.08|15307.08|15296.17|15296.17|0
1724319600000|2024-08-22 09:40:00|15309.65|15309.65|15308.63|15308.63|15313.59|15313.59|15306.38|15306.38|0
1724319900000|2024-08-22 09:45:00|15304.49|15304.49|15302.08|15302.08|15304.49|15304.49|15299.7|15299.7|0
1724320200000|2024-08-22 09:50:00|15294.63|15294.63|15291.71|15291.71|15294.63|15294.63|15291.33|15291.33|0
1724320500000|2024-08-22 09:55:00|15292.99|15292.99|15295.28|15295.28|15297.52|15297.52|15292.99|15292.99|0
1724320800000|2024-08-22 10:00:00|15294.18|15294.18|15282.49|15282.49|15294.18|15294.18|15282.49|15282.49|0
1724321100000|2024-08-22 10:05:00|15281.03|15281.03|15267.11|15267.11|15281.03|15281.03|15267.11|15267.11|0
1724321400000|2024-08-22 10:10:00|15268.39|15268.39|15267.85|15267.85|15269.13|15269.13|15265.83|15265.83|0
1724321700000|2024-08-22 10:15:00|15265.56|15265.56|15269.99|15269.99|15272.4|15272.4|15259.61|15259.61|0
1724322000000|2024-08-22 10:20:00|15268.42|15268.42|15260.69|15260.69|15268.42|15268.42|15260.69|15260.69|0
1724322300000|2024-08-22 10:25:00|15261.52|15261.52|15259.12|15259.12|15261.52|15261.52|15259.12|15259.12|0
1724322600000|2024-08-22 10:30:00|15261.32|15261.32|15256.45|15256.45|15262.15|15262.15|15254.83|15254.83|0
1724322900000|2024-08-22 10:35:00|15254.79|15254.79|15250.16|15250.16|15254.79|15254.79|15248.88|15248.88|0
1724323200000|2024-08-22 10:40:00|15248.71|15248.71|15237.26|15237.26|15250.16|15250.16|15237.26|15237.26|0
1724323500000|2024-08-22 10:45:00|15235.05|15235.05|15235.71|15235.71|15235.71|15235.71|15233.77|15233.77|0
1724323800000|2024-08-22 10:50:00|15237.21|15237.21|15249.44|15249.44|15249.95|15249.95|15237.21|15237.21|0
1724324100000|2024-08-22 10:55:00|15251.1|15251.1|15257.52|15257.52|15257.52|15257.52|15251.1|15251.1|0
1724324400000|2024-08-22 11:00:00|15257.04|15257.04|15255.38|15255.38|15257.04|15257.04|15255.38|15255.38|0
1724324700000|2024-08-22 11:05:00|15257.04|15257.04|15244.24|15244.24|15257.04|15257.04|15244.24|15244.24|0
1724325000000|2024-08-22 11:10:00|15242.13|15242.13|15242.13|15242.13|15242.13|15242.13|15242.13|15242.13|0
1724325300000|2024-08-22 11:15:00|15248.35|15248.35|15258.38|15258.38|15258.38|15258.38|15246.33|15246.33|0
1724325600000|2024-08-22 11:20:00|15259.48|15259.48|15265.08|15265.08|15265.08|15265.08|15259.48|15259.48|0
1724325900000|2024-08-22 11:25:00|15266.36|15266.36|15267.58|15267.58|15268.06|15268.06|15266.36|15266.36|0
1724326200000|2024-08-22 11:30:00|15266.12|15266.12|15263.07|15263.07|15270.52|15270.52|15263.07|15263.07|0
1724326500000|2024-08-22 11:35:00|15262.59|15262.59|15259.39|15259.39|15262.59|15262.59|15259.39|15259.39|0
1724326800000|2024-08-22 11:40:00|15258.64|15258.64|15260.35|15260.35|15261.47|15261.47|15258.64|15258.64|0
1724327100000|2024-08-22 11:45:00|15263.56|15263.56|15261.83|15261.83|15265.49|15265.49|15261.83|15261.83|0
1724327400000|2024-08-22 11:50:00|15261.08|15261.08|15253.05|15253.05|15261.32|15261.32|15252.22|15252.22|0
1724327700000|2024-08-22 11:55:00|15251.12|15251.12|15247.45|15247.45|15252.07|15252.07|15245.98|15245.98|0
1724328000000|2024-08-22 12:00:00|15249.85|15249.85|15249.4|15249.4|15250.68|15250.68|15249.4|15249.4|0
1724328300000|2024-08-22 12:05:00|15250.5|15250.5|15251.54|15251.54|15251.78|15251.78|15250.26|15250.26|0
1724328600000|2024-08-22 12:10:00|15249.34|15249.34|15252.28|15252.28|15252.28|15252.28|15243.76|15243.76|0
1724328900000|2024-08-22 12:15:00|15253.38|15253.38|15257.73|15257.73|15259.38|15259.38|15252.39|15252.39|0
1724329200000|2024-08-22 12:20:00|15256.45|15256.45|15256.21|15256.21|15256.69|15256.69|15256.21|15256.21|0
1724329500000|2024-08-22 12:25:00|15258.41|15258.41|15292.37|15292.37|15292.37|15292.37|15258.41|15258.41|0
1724329800000|2024-08-22 12:30:00|15291.09|15291.09|15267.32|15267.32|15291.09|15291.09|15266.57|15266.57|0
1724330100000|2024-08-22 12:35:00|15268.15|15268.15|15262.44|15262.44|15269.65|15269.65|15262.44|15262.44|0
1724330400000|2024-08-22 12:40:00|15262.68|15262.68|15253.28|15253.28|15263.16|15263.16|15253.28|15253.28|0
1724330700000|2024-08-22 12:45:00|15253.52|15253.52|15245.37|15245.37|15256.63|15256.63|15245.37|15245.37|0
1724331000000|2024-08-22 12:50:00|15242.89|15242.89|15240.19|15240.19|15242.89|15242.89|15239.95|15239.95|0
1724331300000|2024-08-22 12:55:00|15237.27|15237.27|15233.68|15233.68|15240.13|15240.13|15233.68|15233.68|0
1724331600000|2024-08-22 13:00:00|15235.71|15235.71|15234.85|15234.85|15237.05|15237.05|15233.75|15233.75|0
1724331900000|2024-08-22 13:05:00|15236.13|15236.13|15232.66|15232.66|15236.13|15236.13|15230.57|15230.57|0
1724332200000|2024-08-22 13:10:00|15229.74|15229.74|15227.6|15227.6|15229.74|15229.74|15227.36|15227.36|0
1724332500000|2024-08-22 13:15:00|15226.5|15226.5|15234.88|15234.88|15234.88|15234.88|15225.67|15225.67|0
1724332800000|2024-08-22 13:20:00|15235.98|15235.98|15227.06|15227.06|15235.98|15235.98|15227.06|15227.06|0
1724333100000|2024-08-22 13:25:00|15226.82|15226.82|15219|15219|15226.82|15226.82|15215.32|15215.32|0
1724333400000|2024-08-22 13:30:00|15218.25|15218.25|15210.82|15210.82|15218.25|15218.25|15210.59|15210.59|0
1724333700000|2024-08-22 13:35:00|15207.53|15207.53|15207.31|15207.31|15214.69|15214.69|15202.01|15202.01|0
1724334000000|2024-08-22 13:40:00|15206.56|15206.56|15206.89|15206.89|15215.24|15215.24|15206.56|15206.56|0
1724334300000|2024-08-22 13:45:00|15206.15|15206.15|15190.26|15190.26|15216.59|15216.59|15190.26|15190.26|0
1724334600000|2024-08-22 13:50:00|15190.02|15190.02|15182.87|15182.87|15190.02|15190.02|15180.14|15180.14|0
1724334900000|2024-08-22 13:55:00|15182.05|15182.05|15182.6|15182.6|15182.6|15182.6|15174.62|15174.62|0
1724335200000|2024-08-22 14:00:00|15183.88|15183.88|15170.01|15170.01|15185.38|15185.38|15170.01|15170.01|0
1724335500000|2024-08-22 14:05:00|15171.29|15171.29|15189.39|15189.39|15191.85|15191.85|15170.54|15170.54|0
1724335800000|2024-08-22 14:10:00|15188.11|15188.11|15186.46|15186.46|15189.19|15189.19|15186.41|15186.41|0
1724336100000|2024-08-22 14:15:00|15184.26|15184.26|15191.13|15191.13|15199.05|15199.05|15181.33|15181.33|0
1724336400000|2024-08-22 14:20:00|15190.3|15190.3|15205.12|15205.12|15205.12|15205.12|15190.3|15190.3|0
1724336700000|2024-08-22 14:25:00|15205.84|15205.84|15232.92|15232.92|15232.92|15232.92|15205.84|15205.84|0
1724337000000|2024-08-22 14:30:00|15230.68|15230.68|15222.98|15222.98|15230.68|15230.68|15221.7|15221.7|0
1724337300000|2024-08-22 14:35:00|15221.48|15221.48|15217.03|15217.03|15223.33|15223.33|15216.2|15216.2|0
1724337600000|2024-08-22 14:40:00|15216.2|15216.2|15216.2|15216.2|15217.86|15217.86|15215.1|15215.1|0
1724337900000|2024-08-22 14:45:00|15215.45|15215.45|15214.69|15214.69|15215.45|15215.45|15210.31|15210.31|0
1724338200000|2024-08-22 14:50:00|15212.28|15212.28|15207.5|15207.5|15212.28|15212.28|15207.14|15207.14|0
1724338500000|2024-08-22 14:55:00|15206.67|15206.67|15218.14|15218.14|15218.14|15218.14|15206.67|15206.67|0
1724338800000|2024-08-22 15:00:00|15218.97|15218.97|15226.14|15226.14|15227.8|15227.8|15218.97|15218.97|0
1724339100000|2024-08-22 15:05:00|15226.97|15226.97|15223.37|15223.37|15229.38|15229.38|15222.01|15222.01|0
1724339400000|2024-08-22 15:10:00|15224.65|15224.65|15230.64|15230.64|15230.64|15230.64|15222.54|15222.54|0
1724339700000|2024-08-22 15:15:00|15229.36|15229.36|15212.69|15212.69|15229.36|15229.36|15212.69|15212.69|0
1724340000000|2024-08-22 15:20:00|15212.45|15212.45|15190.11|15190.11|15212.45|15212.45|15189.28|15189.28|0
1724340300000|2024-08-22 15:25:00|15190.94|15190.94|15180.97|15180.97|15193.47|15193.47|15179.45|15179.45|0
1724397300000|2024-08-23 07:15:00|15249.49|15249.49|15232.39|15232.39|15253.53|15253.53|15232.39|15232.39|0
1724397600000|2024-08-23 07:20:00|15233.67|15233.67|15238.53|15238.53|15239.99|15239.99|15233.67|15233.67|0
1724397900000|2024-08-23 07:25:00|15240.19|15240.19|15246.88|15246.88|15246.88|15246.88|15238.4|15238.4|0
1724398200000|2024-08-23 07:30:00|15242.48|15242.48|15237.52|15237.52|15242.48|15242.48|15237.52|15237.52|0
1724398500000|2024-08-23 07:35:00|15234.96|15234.96|15239.16|15239.16|15242.66|15242.66|15230.94|15230.94|0
1724398800000|2024-08-23 07:40:00|15238.41|15238.41|15245.05|15245.05|15245.05|15245.05|15237.13|15237.13|0
1724399100000|2024-08-23 07:45:00|15246.54|15246.54|15259.32|15259.32|15260.82|15260.82|15246.54|15246.54|0
1724399400000|2024-08-23 07:50:00|15261.73|15261.73|15270.77|15270.77|15272.26|15272.26|15261.73|15261.73|0
1724399700000|2024-08-23 07:55:00|15272.26|15272.26|15279.64|15279.64|15279.64|15279.64|15272.26|15272.26|0
1724400000000|2024-08-23 08:00:00|15277.98|15277.98|15275.73|15275.73|15277.98|15277.98|15274.98|15274.98|0
1724400300000|2024-08-23 08:05:00|15276.83|15276.83|15266.91|15266.91|15276.83|15276.83|15258.78|15258.78|0
1724400600000|2024-08-23 08:10:00|15269.31|15269.31|15276.17|15276.17|15276.52|15276.52|15269.31|15269.31|0
1724400900000|2024-08-23 08:15:00|15274.67|15274.67|15266.8|15266.8|15274.67|15274.67|15265.3|15265.3|0
1724401200000|2024-08-23 08:20:00|15269.2|15269.2|15267.92|15267.92|15269.2|15269.2|15267.92|15267.92|0
1724401500000|2024-08-23 08:25:00|15267.09|15267.09|15253.53|15253.53|15267.09|15267.09|15250.37|15250.37|0
1724401800000|2024-08-23 08:30:00|15252.81|15252.81|15255.21|15255.21|15255.21|15255.21|15252.81|15252.81|0
1724402100000|2024-08-23 08:35:00|15256.67|15256.67|15257.5|15257.5|15258.99|15258.99|15256.67|15256.67|0
1724402400000|2024-08-23 08:40:00|15256.22|15256.22|15232.7|15232.7|15256.22|15256.22|15232.7|15232.7|0
1724402700000|2024-08-23 08:45:00|15233.8|15233.8|15225.6|15225.6|15235.08|15235.08|15225.6|15225.6|0
1724403000000|2024-08-23 08:50:00|15224.32|15224.32|15220.98|15220.98|15224.32|15224.32|15220.98|15220.98|0
1724403300000|2024-08-23 08:55:00|15220.15|15220.15|15219.97|15219.97|15220.15|15220.15|15217.59|15217.59|0
1724403600000|2024-08-23 09:00:00|15219.14|15219.14|15218.95|15218.95|15219.14|15219.14|15216.55|15216.55|0
1724403900000|2024-08-23 09:05:00|15221.15|15221.15|15223.27|15223.27|15229.31|15229.31|15218.95|15218.95|0
1724404200000|2024-08-23 09:10:00|15224.55|15224.55|15234.36|15234.36|15234.36|15234.36|15224.55|15224.55|0
1724404500000|2024-08-23 09:15:00|15233.4|15233.4|15254.61|15254.61|15254.61|15254.61|15233.4|15233.4|0
1724404800000|2024-08-23 09:20:00|15255.44|15255.44|15256.03|15256.03|15258.35|15258.35|15255.44|15255.44|0
1724405100000|2024-08-23 09:25:00|15256.77|15256.77|15265.49|15265.49|15266.77|15266.77|15256.77|15256.77|0
1724405400000|2024-08-23 09:30:00|15267.15|15267.15|15267.98|15267.98|15267.98|15267.98|15266.7|15266.7|0
1724405700000|2024-08-23 09:35:00|15265.78|15265.78|15251.7|15251.7|15265.78|15265.78|15251.7|15251.7|0
1724406000000|2024-08-23 09:40:00|15250.6|15250.6|15251.43|15251.43|15251.88|15251.88|15249.32|15249.32|0
1724406300000|2024-08-23 09:45:00|15252.71|15252.71|15264.15|15264.15|15264.15|15264.15|15251.43|15251.43|0
1724406600000|2024-08-23 09:50:00|15262.87|15262.87|15267.38|15267.38|15269.41|15269.41|15260.31|15260.31|0
1724406900000|2024-08-23 09:55:00|15266.1|15266.1|15263.62|15263.62|15266.1|15266.1|15263.62|15263.62|0
1724407200000|2024-08-23 10:00:00|15259.13|15259.13|15254.34|15254.34|15259.13|15259.13|15248.72|15248.72|0
1724407500000|2024-08-23 10:05:00|15252.84|15252.84|15255.83|15255.83|15255.83|15255.83|15252.84|15252.84|0
1724407800000|2024-08-23 10:10:00|15255.08|15255.08|15255.08|15255.08|15255.08|15255.08|15254.33|15254.33|0
1724408100000|2024-08-23 10:15:00|15256.58|15256.58|15264.32|15264.32|15264.32|15264.32|15256.58|15256.58|0
1724408400000|2024-08-23 10:20:00|15265.6|15265.6|15269.12|15269.12|15269.12|15269.12|15263.04|15263.04|0
1724408700000|2024-08-23 10:25:00|15270.22|15270.22|15279.82|15279.82|15284.05|15284.05|15267.84|15267.84|0
1724409000000|2024-08-23 10:30:00|15281.1|15281.1|15289.26|15289.26|15289.26|15289.26|15281.1|15281.1|0
1724409300000|2024-08-23 10:35:00|15290.54|15290.54|15294.46|15294.46|15295.74|15295.74|15290.54|15290.54|0
1724409600000|2024-08-23 10:40:00|15292.06|15292.06|15296.49|15296.49|15297.77|15297.77|15292.06|15292.06|0
1724409900000|2024-08-23 10:45:00|15297.32|15297.32|15296.84|15296.84|15297.32|15297.32|15296.84|15296.84|0
1724410200000|2024-08-23 10:50:00|15295.18|15295.18|15297.28|15297.28|15297.28|15297.28|15291.16|15291.16|0
1724410500000|2024-08-23 10:55:00|15296.53|15296.53|15299.05|15299.05|15300.33|15300.33|15289.48|15289.48|0
1724410800000|2024-08-23 11:00:00|15298.3|15298.3|15311.33|15311.33|15314.35|15314.35|15287.01|15287.01|0
1724411100000|2024-08-23 11:05:00|15314.63|15314.63|15306.79|15306.79|15314.63|15314.63|15306.79|15306.79|0
1724411400000|2024-08-23 11:10:00|15305.3|15305.3|15295.95|15295.95|15305.3|15305.3|15295.95|15295.95|0
1724411700000|2024-08-23 11:15:00|15294.67|15294.67|15290.99|15290.99|15294.67|15294.67|15290.99|15290.99|0
1724412000000|2024-08-23 11:20:00|15289.53|15289.53|15273.73|15273.73|15289.53|15289.53|15273.73|15273.73|0
1724412300000|2024-08-23 11:25:00|15272.45|15272.45|15273.57|15273.57|15273.57|15273.57|15270.8|15270.8|0
1724412600000|2024-08-23 11:30:00|15271.33|15271.33|15270.46|15270.46|15274.29|15274.29|15270.05|15270.05|0
1724412900000|2024-08-23 11:35:00|15271.75|15271.75|15269.18|15269.18|15271.75|15271.75|15269.18|15269.18|0
1724413200000|2024-08-23 11:40:00|15270.46|15270.46|15264.25|15264.25|15270.46|15270.46|15264.25|15264.25|0
1724413500000|2024-08-23 11:45:00|15262.79|15262.79|15263.4|15263.4|15263.4|15263.4|15261.51|15261.51|0
1724413800000|2024-08-23 11:50:00|15262.12|15262.12|15256.11|15256.11|15262.12|15262.12|15256.11|15256.11|0
1724414100000|2024-08-23 11:55:00|15258.89|15258.89|15267.54|15267.54|15267.54|15267.54|15258.89|15258.89|0
1724414400000|2024-08-23 12:00:00|15266.08|15266.08|15274.41|15274.41|15276.97|15276.97|15266.08|15266.08|0
1724414700000|2024-08-23 12:05:00|15273.13|15273.13|15276.65|15276.65|15279.21|15279.21|15273.13|15273.13|0
1724415000000|2024-08-23 12:10:00|15275.07|15275.07|15269.95|15269.95|15276.35|15276.35|15269.95|15269.95|0
1724415300000|2024-08-23 12:15:00|15268.67|15268.67|15275.63|15275.63|15275.63|15275.63|15268.67|15268.67|0
1724415600000|2024-08-23 12:20:00|15277.29|15277.29|15289.1|15289.1|15289.1|15289.1|15277.29|15277.29|0
1724415900000|2024-08-23 12:25:00|15289.34|15289.34|15283.88|15283.88|15294.34|15294.34|15283.88|15283.88|0
1724416200000|2024-08-23 12:30:00|15285.38|15285.38|15284.07|15284.07|15286.48|15286.48|15284.07|15284.07|0
1724416500000|2024-08-23 12:35:00|15285.53|15285.53|15286.81|15286.81|15286.81|15286.81|15285.53|15285.53|0
1724416800000|2024-08-23 12:40:00|15288.09|15288.09|15292.22|15292.22|15292.22|15292.22|15287.61|15287.61|0
1724417100000|2024-08-23 12:45:00|15293.5|15293.5|15291.24|15291.24|15295.64|15295.64|15291.24|15291.24|0
1724417400000|2024-08-23 12:50:00|15288.84|15288.84|15292.84|15292.84|15292.84|15292.84|15288.09|15288.09|0
1724417700000|2024-08-23 12:55:00|15293.67|15293.67|15297.08|15297.08|15302.96|15302.96|15293.67|15293.67|0
1724418000000|2024-08-23 13:00:00|15295.8|15295.8|15301.16|15301.16|15301.16|15301.16|15294.34|15294.34|0
1724418300000|2024-08-23 13:05:00|15301.9|15301.9|15305.31|15305.31|15306.28|15306.28|15301.9|15301.9|0
1724418600000|2024-08-23 13:10:00|15306.81|15306.81|15304.7|15304.7|15306.81|15306.81|15304.7|15304.7|0
1724418900000|2024-08-23 13:15:00|15303.95|15303.95|15302.86|15302.86|15307.48|15307.48|15302.86|15302.86|0
1724419200000|2024-08-23 13:20:00|15300.68|15300.68|15297.4|15297.4|15300.92|15300.92|15297.4|15297.4|0
1724419500000|2024-08-23 13:25:00|15296.3|15296.3|15303.5|15303.5|15306.1|15306.1|15296.3|15296.3|0
1724419800000|2024-08-23 13:30:00|15302.22|15302.22|15298.87|15298.87|15304.43|15304.43|15294.68|15294.68|0
1724420100000|2024-08-23 13:35:00|15300.15|15300.15|15295.14|15295.14|15300.15|15300.15|15293.69|15293.69|0
1724420400000|2024-08-23 13:40:00|15294.9|15294.9|15286.88|15286.88|15294.9|15294.9|15284.88|15284.88|0
1724420700000|2024-08-23 13:45:00|15285.3|15285.3|15275.6|15275.6|15285.3|15285.3|15274.07|15274.07|0
1724421000000|2024-08-23 13:50:00|15274.86|15274.86|15252.8|15252.8|15274.86|15274.86|15252.8|15252.8|0
1724421300000|2024-08-23 13:55:00|15254.26|15254.26|15264.51|15264.51|15264.51|15264.51|15234.04|15234.04|0
1724421600000|2024-08-23 14:00:00|15265.61|15265.61|15299.72|15299.72|15299.72|15299.72|15265.61|15265.61|0
1724421900000|2024-08-23 14:05:00|15298.44|15298.44|15298.99|15298.99|15299.76|15299.76|15286.98|15286.98|0
1724422200000|2024-08-23 14:10:00|15300.09|15300.09|15334.22|15334.22|15335.5|15335.5|15300.09|15300.09|0
1724422500000|2024-08-23 14:15:00|15334.97|15334.97|15316.05|15316.05|15342.59|15342.59|15314.02|15314.02|0
1724422800000|2024-08-23 14:20:00|15314.55|15314.55|15341.37|15341.37|15343.65|15343.65|15314.55|15314.55|0
1724423100000|2024-08-23 14:25:00|15342.87|15342.87|15348.51|15348.51|15348.51|15348.51|15341.37|15341.37|0
1724423400000|2024-08-23 14:30:00|15349.61|15349.61|15340.83|15340.83|15349.61|15349.61|15338.75|15338.75|0
1724423700000|2024-08-23 14:35:00|15339.55|15339.55|15345.17|15345.17|15350.53|15350.53|15338.72|15338.72|0
1724424000000|2024-08-23 14:40:00|15344.93|15344.93|15342.92|15342.92|15347.15|15347.15|15338.23|15338.23|0
1724424300000|2024-08-23 14:45:00|15340.89|15340.89|15304.74|15304.74|15340.89|15340.89|15290.12|15290.12|0
1724424600000|2024-08-23 14:50:00|15306.39|15306.39|15314.3|15314.3|15315.44|15315.44|15303.23|15303.23|0
1724424900000|2024-08-23 14:55:00|15315.58|15315.58|15346.53|15346.53|15350.3|15350.3|15315.58|15315.58|0
1724425200000|2024-08-23 15:00:00|15348.73|15348.73|15350.32|15350.32|15352.8|15352.8|15346.44|15346.44|0
1724425500000|2024-08-23 15:05:00|15351.06|15351.06|15358.14|15358.14|15358.14|15358.14|15346.04|15346.04|0
1724425800000|2024-08-23 15:10:00|15359.42|15359.42|15353|15353|15359.42|15359.42|15340.93|15340.93|0
1724426100000|2024-08-23 15:15:00|15353.83|15353.83|15355.32|15355.32|15356.9|15356.9|15352.55|15352.55|0
1724426400000|2024-08-23 15:20:00|15353.86|15353.86|15344.08|15344.08|15353.86|15353.86|15344.08|15344.08|0
1724426700000|2024-08-23 15:25:00|15343.84|15343.84|15366.6|15366.6|15366.6|15366.6|15343.84|15343.84|0
1724742900000|2024-08-27 07:15:00|15237.65|15237.65|15205.94|15205.94|15239.3|15239.3|15204.84|15204.84|0
1724743200000|2024-08-27 07:20:00|15204.66|15204.66|15213.71|15213.71|15213.71|15213.71|15200.11|15200.11|0
1724743500000|2024-08-27 07:25:00|15214.54|15214.54|15203.62|15203.62|15214.54|15214.54|15199.17|15199.17|0
1724743800000|2024-08-27 07:30:00|15199.94|15199.94|15190.4|15190.4|15199.94|15199.94|15181.38|15181.38|0
1724744100000|2024-08-27 07:35:00|15193.31|15193.31|15194.67|15194.67|15198.15|15198.15|15183.97|15183.97|0
1724744400000|2024-08-27 07:40:00|15192.11|15192.11|15203.27|15203.27|15204.19|15204.19|15189.31|15189.31|0
1724744700000|2024-08-27 07:45:00|15204.37|15204.37|15209.84|15209.84|15209.84|15209.84|15204.13|15204.13|0
1724745000000|2024-08-27 07:50:00|15207.59|15207.59|15250.35|15250.35|15252.38|15252.38|15203.75|15203.75|0
1724745300000|2024-08-27 07:55:00|15253.29|15253.29|15241.94|15241.94|15255.5|15255.5|15241.94|15241.94|0
1724745600000|2024-08-27 08:00:00|15240.66|15240.66|15214.22|15214.22|15241.94|15241.94|15214.22|15214.22|0
1724745900000|2024-08-27 08:05:00|15213.12|15213.12|15208.65|15208.65|15213.12|15213.12|15208.65|15208.65|0
1724746200000|2024-08-27 08:10:00|15207.82|15207.82|15204.16|15204.16|15207.9|15207.9|15204.16|15204.16|0
1724746500000|2024-08-27 08:15:00|15206.36|15206.36|15197.44|15197.44|15206.36|15206.36|15192.16|15192.16|0
1724746800000|2024-08-27 08:20:00|15197.68|15197.68|15198.33|15198.33|15198.81|15198.81|15189.02|15189.02|0
1724747100000|2024-08-27 08:25:00|15195.03|15195.03|15194|15194|15195.03|15195.03|15190.35|15190.35|0
1724747400000|2024-08-27 08:30:00|15194.83|15194.83|15158.31|15158.31|15196.76|15196.76|15158.31|15158.31|0
1724747700000|2024-08-27 08:35:00|15157.21|15157.21|15144.46|15144.46|15157.29|15157.29|15144.46|15144.46|0
1724748000000|2024-08-27 08:40:00|15145.56|15145.56|15111.86|15111.86|15145.56|15145.56|15108|15108|0
1724748300000|2024-08-27 08:45:00|15112.68|15112.68|15116.41|15116.41|15120.64|15120.64|15109.13|15109.13|0
1724748600000|2024-08-27 08:50:00|15120.09|15120.09|15110.96|15110.96|15122.86|15122.86|15106.29|15106.29|0
1724748900000|2024-08-27 08:55:00|15112.06|15112.06|15102.53|15102.53|15112.06|15112.06|15101.79|15101.79|0
1724749200000|2024-08-27 09:00:00|15103.99|15103.99|15072.2|15072.2|15103.99|15103.99|15071.1|15071.1|0
1724749500000|2024-08-27 09:05:00|15071.1|15071.1|15043.82|15043.82|15071.1|15071.1|15043.82|15043.82|0
1724749800000|2024-08-27 09:10:00|15041.42|15041.42|15042.83|15042.83|15042.83|15042.83|15034.11|15034.11|0
1724750100000|2024-08-27 09:15:00|15044.11|15044.11|15037.48|15037.48|15044.11|15044.11|15037.48|15037.48|0
1724750400000|2024-08-27 09:20:00|15036.2|15036.2|15033.45|15033.45|15036.2|15036.2|15031.6|15031.6|0
1724750700000|2024-08-27 09:25:00|15034.73|15034.73|15029.77|15029.77|15035.09|15035.09|15028.28|15028.28|0
1724751000000|2024-08-27 09:30:00|15028.67|15028.67|15034.56|15034.56|15039.05|15039.05|15028.19|15028.19|0
1724751300000|2024-08-27 09:35:00|15032|15032|15005.47|15005.47|15032|15032|15005.47|15005.47|0
1724751600000|2024-08-27 09:40:00|15004.19|15004.19|15003.41|15003.41|15006.95|15006.95|14996.51|14996.51|0
1724751900000|2024-08-27 09:45:00|15002.13|15002.13|14992.32|14992.32|15004.51|15004.51|14992.32|14992.32|0
1724752200000|2024-08-27 09:50:00|14987.82|14987.82|14980.1|14980.1|14987.82|14987.82|14978.61|14978.61|0
1724752500000|2024-08-27 09:55:00|14978.82|14978.82|14970.63|14970.63|14991|14991|14969.13|14969.13|0
1724752800000|2024-08-27 10:00:00|14969.35|14969.35|14933.54|14933.54|14969.35|14969.35|14933.54|14933.54|0
1724753100000|2024-08-27 10:05:00|14932.08|14932.08|14914.85|14914.85|14932.08|14932.08|14908.43|14908.43|0
1724753400000|2024-08-27 10:10:00|14915.95|14915.95|14888.58|14888.58|14920.85|14920.85|14887.13|14887.13|0
1724753700000|2024-08-27 10:15:00|14887.76|14887.76|14909.55|14909.55|14909.66|14909.66|14887.38|14887.38|0
1724754000000|2024-08-27 10:20:00|14906.99|14906.99|14917.54|14917.54|14917.54|14917.54|14899.15|14899.15|0
1724754300000|2024-08-27 10:25:00|14916.45|14916.45|14909.39|14909.39|14916.45|14916.45|14902.54|14902.54|0
1724754600000|2024-08-27 10:30:00|14904.21|14904.21|14898.52|14898.52|14904.21|14904.21|14896.79|14896.79|0
1724754900000|2024-08-27 10:35:00|14896.32|14896.32|14893.89|14893.89|14896.45|14896.45|14887.94|14887.94|0
1724755200000|2024-08-27 10:40:00|14892.23|14892.23|14876.85|14876.85|14892.23|14892.23|14873.76|14873.76|0
1724755500000|2024-08-27 10:45:00|14871.73|14871.73|14860.69|14860.69|14876.26|14876.26|14860.69|14860.69|0
1724755800000|2024-08-27 10:50:00|14857.3|14857.3|14833.07|14833.07|14857.3|14857.3|14833.07|14833.07|0
1724756100000|2024-08-27 10:55:00|14831.61|14831.61|14843.85|14843.85|14845.13|14845.13|14830.51|14830.51|0
1724756400000|2024-08-27 11:00:00|14841.29|14841.29|14856.08|14856.08|14860.26|14860.26|14841.29|14841.29|0
1724756700000|2024-08-27 11:05:00|14856.36|14856.36|14838.1|14838.1|14856.36|14856.36|14838.1|14838.1|0
1724757000000|2024-08-27 11:10:00|14837.27|14837.27|14822.16|14822.16|14837.27|14837.27|14821.63|14821.63|0
1724757300000|2024-08-27 11:15:00|14818.86|14818.86|14792.14|14792.14|14818.86|14818.86|14785.89|14785.89|0
1724757600000|2024-08-27 11:20:00|14793.43|14793.43|14778.01|14778.01|14793.43|14793.43|14777.56|14777.56|0
1724757900000|2024-08-27 11:25:00|14779.47|14779.47|14776.96|14776.96|14780.61|14780.61|14773.58|14773.58|0
1724758200000|2024-08-27 11:30:00|14775.86|14775.86|14787.54|14787.54|14794.02|14794.02|14768.18|14768.18|0
1724758500000|2024-08-27 11:35:00|14788.82|14788.82|14819.77|14819.77|14819.77|14819.77|14788.82|14788.82|0
1724758800000|2024-08-27 11:40:00|14824.58|14824.58|14854.47|14854.47|14855.75|14855.75|14824.58|14824.58|0
1724759100000|2024-08-27 11:45:00|14856.12|14856.12|14840.64|14840.64|14858.88|14858.88|14840.64|14840.64|0
1724759400000|2024-08-27 11:50:00|14839.36|14839.36|14823.14|14823.14|14839.36|14839.36|14821.88|14821.88|0
1724759700000|2024-08-27 11:55:00|14821.86|14821.86|14829.43|14829.43|14836.72|14836.72|14813.18|14813.18|0
1724760000000|2024-08-27 12:00:00|14828.14|14828.14|14824.26|14824.26|14828.14|14828.14|14818.08|14818.08|0
1724760300000|2024-08-27 12:05:00|14827.2|14827.2|14848.47|14848.47|14848.47|14848.47|14827.2|14827.2|0
1724760600000|2024-08-27 12:10:00|14846.36|14846.36|14873.27|14873.27|14874.02|14874.02|14844.87|14844.87|0
1724760900000|2024-08-27 12:15:00|14874.37|14874.37|14889.49|14889.49|14891.87|14891.87|14874.37|14874.37|0
1724761200000|2024-08-27 12:20:00|14888.21|14888.21|14857.29|14857.29|14888.21|14888.21|14857.29|14857.29|0
1724761500000|2024-08-27 12:25:00|14856.19|14856.19|14858.78|14858.78|14859.64|14859.64|14851.44|14851.44|0
1724761800000|2024-08-27 12:30:00|14856.38|14856.38|14840.05|14840.05|14856.38|14856.38|14840.05|14840.05|0
1724762100000|2024-08-27 12:35:00|14837.64|14837.64|14835.64|14835.64|14839.12|14839.12|14833.6|14833.6|0
1724762400000|2024-08-27 12:40:00|14838.2|14838.2|14840.19|14840.19|14845.53|14845.53|14836.92|14836.92|0
1724762700000|2024-08-27 12:45:00|14839.09|14839.09|14778.61|14778.61|14839.57|14839.57|14778.61|14778.61|0
1724763000000|2024-08-27 12:50:00|14777.51|14777.51|14722.24|14722.24|14777.51|14777.51|14710.02|14710.02|0
1724763300000|2024-08-27 12:55:00|14728.2|14728.2|14721.57|14721.57|14730.76|14730.76|14718.28|14718.28|0
1724763600000|2024-08-27 13:00:00|14720.47|14720.47|14699.38|14699.38|14720.47|14720.47|14698.63|14698.63|0
1724763900000|2024-08-27 13:05:00|14700.21|14700.21|14723.34|14723.34|14723.34|14723.34|14700.21|14700.21|0
1724764200000|2024-08-27 13:10:00|14724.3|14724.3|14739.28|14739.28|14741.66|14741.66|14721.79|14721.79|0
1724764500000|2024-08-27 13:15:00|14740.78|14740.78|14741.54|14741.54|14743.65|14743.65|14735.09|14735.09|0
1724764800000|2024-08-27 13:20:00|14740.44|14740.44|14746.29|14746.29|14747.78|14747.78|14736.78|14736.78|0
1724765100000|2024-08-27 13:25:00|14745.19|14745.19|14737.35|14737.35|14745.19|14745.19|14733.34|14733.34|0
1724765400000|2024-08-27 13:30:00|14736.07|14736.07|14705.23|14705.23|14736.07|14736.07|14705.23|14705.23|0
1724765700000|2024-08-27 13:35:00|14704.13|14704.13|14699.39|14699.39|14708.3|14708.3|14699.39|14699.39|0
1724766000000|2024-08-27 13:40:00|14697.73|14697.73|14722.46|14722.46|14734.45|14734.45|14691.1|14691.1|0
1724766300000|2024-08-27 13:45:00|14721.18|14721.18|14682.95|14682.95|14726.19|14726.19|14682.95|14682.95|0
1724766600000|2024-08-27 13:50:00|14682.47|14682.47|14680.42|14680.42|14690.56|14690.56|14674.93|14674.93|0
1724766900000|2024-08-27 13:55:00|14675.3|14675.3|14668.98|14668.98|14675.3|14675.3|14642.41|14642.41|0
1724767200000|2024-08-27 14:00:00|14675.67|14675.67|14733.93|14733.93|14733.93|14733.93|14675.67|14675.67|0
1724767500000|2024-08-27 14:05:00|14732.97|14732.97|14719.89|14719.89|14734.9|14734.9|14711.37|14711.37|0
1724767800000|2024-08-27 14:10:00|14720.13|14720.13|14717.76|14717.76|14727.33|14727.33|14717.53|14717.53|0
1724768100000|2024-08-27 14:15:00|14720.7|14720.7|14716.14|14716.14|14722.95|14722.95|14705.25|14705.25|0
1724768400000|2024-08-27 14:20:00|14717.42|14717.42|14713.93|14713.93|14720.62|14720.62|14710.36|14710.36|0
1724768700000|2024-08-27 14:25:00|14712.83|14712.83|14701.13|14701.13|14714.54|14714.54|14698.35|14698.35|0
1724769000000|2024-08-27 14:30:00|14698.57|14698.57|14673.98|14673.98|14698.57|14698.57|14673.98|14673.98|0
1724769300000|2024-08-27 14:35:00|14672.88|14672.88|14674.34|14674.34|14679.94|14679.94|14672.88|14672.88|0
1724769600000|2024-08-27 14:40:00|14673.24|14673.24|14670.51|14670.51|14673.48|14673.48|14664.21|14664.21|0
1724769900000|2024-08-27 14:45:00|14669.23|14669.23|14714.86|14714.86|14714.86|14714.86|14669.23|14669.23|0
1724770200000|2024-08-27 14:50:00|14713.07|14713.07|14726.86|14726.86|14726.86|14726.86|14711.04|14711.04|0
1724770500000|2024-08-27 14:55:00|14727.96|14727.96|14725.42|14725.42|14729.06|14729.06|14716.03|14716.03|0
1724770800000|2024-08-27 15:00:00|14724.46|14724.46|14730.44|14730.44|14731.72|14731.72|14723.42|14723.42|0
1724771100000|2024-08-27 15:05:00|14731.72|14731.72|14748.96|14748.96|14750.24|14750.24|14731.72|14731.72|0
1724771400000|2024-08-27 15:10:00|14748.72|14748.72|14737.68|14737.68|14748.72|14748.72|14737.68|14737.68|0
1724771700000|2024-08-27 15:15:00|14738.43|14738.43|14720.48|14720.48|14749.53|14749.53|14720.3|14720.3|0
1724772000000|2024-08-27 15:20:00|14721.23|14721.23|14695.02|14695.02|14722.92|14722.92|14695.02|14695.02|0
1724772300000|2024-08-27 15:25:00|14695.26|14695.26|14705.07|14705.07|14712.5|14712.5|14695.26|14695.26|0
1724829300000|2024-08-28 07:15:00|14759.19|14759.19|14749.91|14749.91|14759.19|14759.19|14747.17|14747.17|0
1724829600000|2024-08-28 07:20:00|14746.33|14746.33|14743.75|14743.75|14746.69|14746.69|14735.42|14735.42|0
1724829900000|2024-08-28 07:25:00|14747.12|14747.12|14740.08|14740.08|14748.58|14748.58|14738.8|14738.8|0
1724830200000|2024-08-28 07:30:00|14740.91|14740.91|14722.07|14722.07|14740.91|14740.91|14716.55|14716.55|0
1724830500000|2024-08-28 07:35:00|14719.66|14719.66|14743.51|14743.51|14743.51|14743.51|14718.01|14718.01|0
1724830800000|2024-08-28 07:40:00|14744.14|14744.14|14752.24|14752.24|14755.31|14755.31|14744.14|14744.14|0
1724831100000|2024-08-28 07:45:00|14743.53|14743.53|14745.26|14745.26|14745.26|14745.26|14742.57|14742.57|0
1724831400000|2024-08-28 07:50:00|14747.67|14747.67|14756.03|14756.03|14760.24|14760.24|14747.67|14747.67|0
1724831700000|2024-08-28 07:55:00|14753.62|14753.62|14754.53|14754.53|14757.09|14757.09|14751.59|14751.59|0
1724832000000|2024-08-28 08:00:00|14749.11|14749.11|14747.69|14747.69|14751.59|14751.59|14744.54|14744.54|0
1724832300000|2024-08-28 08:05:00|14748.44|14748.44|14737.99|14737.99|14748.44|14748.44|14737.99|14737.99|0
1724832600000|2024-08-28 08:10:00|14738.96|14738.96|14735.26|14735.26|14738.96|14738.96|14734.01|14734.01|0
1724832900000|2024-08-28 08:15:00|14736.71|14736.71|14735.82|14735.82|14737.99|14737.99|14728.35|14728.35|0
1724833200000|2024-08-28 08:20:00|14736.65|14736.65|14736.2|14736.2|14740.04|14740.04|14736.2|14736.2|0
1724833500000|2024-08-28 08:25:00|14737.48|14737.48|14742.15|14742.15|14742.15|14742.15|14736.52|14736.52|0
1724833800000|2024-08-28 08:30:00|14743.6|14743.6|14766.29|14766.29|14766.29|14766.29|14743.6|14743.6|0
1724834100000|2024-08-28 08:35:00|14765.01|14765.01|14770.21|14770.21|14774.43|14774.43|14765.01|14765.01|0
1724834400000|2024-08-28 08:40:00|14768.93|14768.93|14756.11|14756.11|14768.93|14768.93|14756.11|14756.11|0
1724834700000|2024-08-28 08:45:00|14756.94|14756.94|14758.07|14758.07|14760.47|14760.47|14756.94|14756.94|0
1724835000000|2024-08-28 08:50:00|14756.41|14756.41|14755.04|14755.04|14756.41|14756.41|14754.21|14754.21|0
1724835300000|2024-08-28 08:55:00|14757.44|14757.44|14747.04|14747.04|14757.44|14757.44|14747.04|14747.04|0
1724835600000|2024-08-28 09:00:00|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|0
1724835900000|2024-08-28 09:05:00|14746.69|14746.69|14747.51|14747.51|14747.51|14747.51|14746.69|14746.69|0
1724836200000|2024-08-28 09:10:00|14746.23|14746.23|14747.81|14747.81|14747.81|14747.81|14737.57|14737.57|0
1724836500000|2024-08-28 09:15:00|14755.74|14755.74|14756.2|14756.2|14764.45|14764.45|14755.74|14755.74|0
1724836800000|2024-08-28 09:20:00|14755.37|14755.37|14747.38|14747.38|14755.37|14755.37|14746.09|14746.09|0
1724837100000|2024-08-28 09:25:00|14748.2|14748.2|14743.85|14743.85|14749.48|14749.48|14743.32|14743.32|0
1724837400000|2024-08-28 09:30:00|14742.2|14742.2|14740.42|14740.42|14745.35|14745.35|14738.02|14738.02|0
1724837700000|2024-08-28 09:35:00|14741.92|14741.92|14747.93|14747.93|14747.93|14747.93|14741.92|14741.92|0
1724838000000|2024-08-28 09:40:00|14746.65|14746.65|14748.86|14748.86|14755.85|14755.85|14746.65|14746.65|0
1724838300000|2024-08-28 09:45:00|14747.58|14747.58|14744.7|14744.7|14747.58|14747.58|14744.7|14744.7|0
1724838600000|2024-08-28 09:50:00|14745.98|14745.98|14751.82|14751.82|14751.82|14751.82|14745.98|14745.98|0
1724838900000|2024-08-28 09:55:00|14750.32|14750.32|14746.67|14746.67|14750.32|14750.32|14745.92|14745.92|0
1724839200000|2024-08-28 10:00:00|14745.21|14745.21|14736.27|14736.27|14747.7|14747.7|14736.27|14736.27|0
1724839500000|2024-08-28 10:05:00|14733.87|14733.87|14733.95|14733.95|14733.95|14733.95|14731.84|14731.84|0
1724839800000|2024-08-28 10:10:00|14733.12|14733.12|14730.38|14730.38|14733.12|14733.12|14728.93|14728.93|0
1724840100000|2024-08-28 10:15:00|14727.98|14727.98|14716.44|14716.44|14728.81|14728.81|14716.44|14716.44|0
1724840400000|2024-08-28 10:20:00|14715.34|14715.34|14711.83|14711.83|14715.34|14715.34|14710.73|14710.73|0
1724840700000|2024-08-28 10:25:00|14713.11|14713.11|14709.56|14709.56|14713.8|14713.8|14709.35|14709.35|0
1724841000000|2024-08-28 10:30:00|14708.1|14708.1|14694.57|14694.57|14708.1|14708.1|14684.96|14684.96|0
1724841300000|2024-08-28 10:35:00|14695.29|14695.29|14691.04|14691.04|14695.53|14695.53|14685.87|14685.87|0
1724841600000|2024-08-28 10:40:00|14690.08|14690.08|14695.26|14695.26|14700.76|14700.76|14690.08|14690.08|0
1724841900000|2024-08-28 10:45:00|14694.16|14694.16|14690.5|14690.5|14694.16|14694.16|14688.44|14688.44|0
1724842200000|2024-08-28 10:50:00|14689.04|14689.04|14676.71|14676.71|14690.52|14690.52|14676.71|14676.71|0
1724842500000|2024-08-28 10:55:00|14668.03|14668.03|14675.56|14675.56|14675.56|14675.56|14660.62|14660.62|0
1724842800000|2024-08-28 11:00:00|14674.73|14674.73|14672.8|14672.8|14677.11|14677.11|14672.8|14672.8|0
1724843100000|2024-08-28 11:05:00|14671.84|14671.84|14675.37|14675.37|14675.37|14675.37|14669.1|14669.1|0
1724843400000|2024-08-28 11:10:00|14676.2|14676.2|14676.63|14676.63|14681.38|14681.38|14676.2|14676.2|0
1724843700000|2024-08-28 11:15:00|14675.88|14675.88|14691.38|14691.38|14693.31|14693.31|14675.24|14675.24|0
1724844000000|2024-08-28 11:20:00|14692.66|14692.66|14702|14702|14702|14702|14692.66|14692.66|0
1724844300000|2024-08-28 11:25:00|14701.04|14701.04|14705.52|14705.52|14705.52|14705.52|14701.04|14701.04|0
1724844600000|2024-08-28 11:30:00|14706.27|14706.27|14706.9|14706.9|14714.73|14714.73|14704.99|14704.99|0
1724844900000|2024-08-28 11:35:00|14705.94|14705.94|14706.45|14706.45|14707.73|14707.73|14705.94|14705.94|0
1724845200000|2024-08-28 11:40:00|14707.55|14707.55|14706.39|14706.39|14707.91|14707.91|14705.35|14705.35|0
1724845500000|2024-08-28 11:45:00|14705.56|14705.56|14686.49|14686.49|14705.56|14705.56|14686.49|14686.49|0
1724845800000|2024-08-28 11:50:00|14683.57|14683.57|14676.18|14676.18|14683.57|14683.57|14674.39|14674.39|0
1724846100000|2024-08-28 11:55:00|14677.14|14677.14|14664.67|14664.67|14677.14|14677.14|14664.32|14664.32|0
1724846400000|2024-08-28 12:00:00|14662.47|14662.47|14658.97|14658.97|14662.47|14662.47|14658.22|14658.22|0
1724846700000|2024-08-28 12:05:00|14657.87|14657.87|14641.39|14641.39|14657.87|14657.87|14641.39|14641.39|0
1724847000000|2024-08-28 12:10:00|14642.89|14642.89|14627.93|14627.93|14643.29|14643.29|14625.87|14625.87|0
1724847300000|2024-08-28 12:15:00|14629.21|14629.21|14640.82|14640.82|14640.82|14640.82|14629.21|14629.21|0
1724847600000|2024-08-28 12:20:00|14642.74|14642.74|14632.35|14632.35|14642.74|14642.74|14631.6|14631.6|0
1724847900000|2024-08-28 12:25:00|14633.45|14633.45|14643.29|14643.29|14643.29|14643.29|14632.58|14632.58|0
1724848200000|2024-08-28 12:30:00|14645.32|14645.32|14653.84|14653.84|14653.84|14653.84|14645.32|14645.32|0
1724848500000|2024-08-28 12:35:00|14654.59|14654.59|14646.09|14646.09|14666.06|14666.06|14646.09|14646.09|0
1724848800000|2024-08-28 12:40:00|14651.56|14651.56|14655.2|14655.2|14660.75|14660.75|14651.56|14651.56|0
1724849100000|2024-08-28 12:45:00|14655.94|14655.94|14663.11|14663.11|14666.5|14666.5|14655.94|14655.94|0
1724849400000|2024-08-28 12:50:00|14661.61|14661.61|14676.04|14676.04|14676.04|14676.04|14660.65|14660.65|0
1724849700000|2024-08-28 12:55:00|14676.87|14676.87|14660.96|14660.96|14677.61|14677.61|14660.96|14660.96|0
1724850000000|2024-08-28 13:00:00|14660.13|14660.13|14660.13|14660.13|14660.96|14660.96|14656.17|14656.17|0
1724850300000|2024-08-28 13:05:00|14661.7|14661.7|14659.75|14659.75|14661.7|14661.7|14659.75|14659.75|0
1724850600000|2024-08-28 13:10:00|14661.68|14661.68|14664.17|14664.17|14665.34|14665.34|14658.37|14658.37|0
1724850900000|2024-08-28 13:15:00|14665.66|14665.66|14663.42|14663.42|14670.32|14670.32|14662.67|14662.67|0
1724851200000|2024-08-28 13:20:00|14664.88|14664.88|14673.62|14673.62|14675.87|14675.87|14664.88|14664.88|0
1724851500000|2024-08-28 13:25:00|14674.59|14674.59|14681.51|14681.51|14681.51|14681.51|14669.27|14669.27|0
1724851800000|2024-08-28 13:30:00|14680.05|14680.05|14687.25|14687.25|14687.25|14687.25|14674.63|14674.63|0
1724852100000|2024-08-28 13:35:00|14689.36|14689.36|14678.4|14678.4|14690.07|14690.07|14670.5|14670.5|0
1724852400000|2024-08-28 13:40:00|14679.36|14679.36|14684.71|14684.71|14685.45|14685.45|14679.36|14679.36|0
1724852700000|2024-08-28 13:45:00|14686.29|14686.29|14676.85|14676.85|14691.61|14691.61|14676.85|14676.85|0
1724853000000|2024-08-28 13:50:00|14677.81|14677.81|14682.74|14682.74|14686.69|14686.69|14677.81|14677.81|0
1724853300000|2024-08-28 13:55:00|14683.48|14683.48|14671.24|14671.24|14685.27|14685.27|14669.19|14669.19|0
1724853600000|2024-08-28 14:00:00|14670.41|14670.41|14661.05|14661.05|14670.41|14670.41|14646.02|14646.02|0
1724853900000|2024-08-28 14:05:00|14660.09|14660.09|14658.43|14658.43|14661.05|14661.05|14653.45|14653.45|0
1724854200000|2024-08-28 14:10:00|14655.13|14655.13|14649.12|14649.12|14655.13|14655.13|14647.89|14647.89|0
1724854500000|2024-08-28 14:15:00|14650.4|14650.4|14672.78|14672.78|14673.88|14673.88|14650.4|14650.4|0
1724854800000|2024-08-28 14:20:00|14671.5|14671.5|14674.1|14674.1|14675.06|14675.06|14670.32|14670.32|0
1724855100000|2024-08-28 14:25:00|14672.6|14672.6|14680.73|14680.73|14681.4|14681.4|14672.18|14672.18|0
1724855400000|2024-08-28 14:30:00|14681.48|14681.48|14698.6|14698.6|14698.6|14698.6|14681.48|14681.48|0
1724855700000|2024-08-28 14:35:00|14697.78|14697.78|14698.6|14698.6|14698.6|14698.6|14695.22|14695.22|0
1724856000000|2024-08-28 14:40:00|14699.42|14699.42|14694.33|14694.33|14699.42|14699.42|14693.05|14693.05|0
1724856300000|2024-08-28 14:45:00|14689.4|14689.4|14675.2|14675.2|14694.18|14694.18|14675.2|14675.2|0
1724856600000|2024-08-28 14:50:00|14675.95|14675.95|14673.91|14673.91|14678.49|14678.49|14669.45|14669.45|0
1724856900000|2024-08-28 14:55:00|14675.19|14675.19|14677.48|14677.48|14677.95|14677.95|14675.06|14675.06|0
1724857200000|2024-08-28 15:00:00|14676.02|14676.02|14680.43|14680.43|14680.43|14680.43|14673.37|14673.37|0
1724857500000|2024-08-28 15:05:00|14683.31|14683.31|14691.97|14691.97|14694.25|14694.25|14683.31|14683.31|0
1724857800000|2024-08-28 15:10:00|14690.69|14690.69|14665.79|14665.79|14690.69|14690.69|14664.35|14664.35|0
1724858100000|2024-08-28 15:15:00|14671.56|14671.56|14666.62|14666.62|14673.22|14673.22|14663.89|14663.89|0
1724858400000|2024-08-28 15:20:00|14666.38|14666.38|14653.91|14653.91|14666.38|14666.38|14651.19|14651.19|0
1724858700000|2024-08-28 15:25:00|14654.74|14654.74|14661.44|14661.44|14661.44|14661.44|14645.72|14645.72|0
1724915700000|2024-08-29 07:15:00|14621.79|14621.79|14644.13|14644.13|14646.41|14646.41|14616.76|14616.76|0
1724916000000|2024-08-29 07:20:00|14645.62|14645.62|14650.51|14650.51|14650.51|14650.51|14644.52|14644.52|0
1724916300000|2024-08-29 07:25:00|14651.96|14651.96|14641.14|14641.14|14651.96|14651.96|14641.14|14641.14|0
1724916600000|2024-08-29 07:30:00|14643.06|14643.06|14657.23|14657.23|14657.23|14657.23|14643.06|14643.06|0
1724916900000|2024-08-29 07:35:00|14655.95|14655.95|14668.99|14668.99|14668.99|14668.99|14652.11|14652.11|0
1724917200000|2024-08-29 07:40:00|14667.71|14667.71|14665.56|14665.56|14670.63|14670.63|14663.36|14663.36|0
1724917500000|2024-08-29 07:45:00|14663|14663|14668.91|14668.91|14669.87|14669.87|14663|14663|0
1724917800000|2024-08-29 07:50:00|14662.33|14662.33|14654.83|14654.83|14662.33|14662.33|14646.41|14646.41|0
1724918100000|2024-08-29 07:55:00|14653.73|14653.73|14661.87|14661.87|14661.87|14661.87|14651.17|14651.17|0
1724918400000|2024-08-29 08:00:00|14660.41|14660.41|14664.37|14664.37|14665.65|14665.65|14660.41|14660.41|0
1724918700000|2024-08-29 08:05:00|14665.65|14665.65|14675.44|14675.44|14677.06|14677.06|14665.65|14665.65|0
1724919000000|2024-08-29 08:10:00|14673.24|14673.24|14688.3|14688.3|14689.58|14689.58|14672.89|14672.89|0
1724919300000|2024-08-29 08:15:00|14689.04|14689.04|14697.08|14697.08|14700|14700|14689.04|14689.04|0
1724919600000|2024-08-29 08:20:00|14695.58|14695.58|14691.53|14691.53|14695.58|14695.58|14691.53|14691.53|0
1724919900000|2024-08-29 08:25:00|14689.04|14689.04|14702.33|14702.33|14702.33|14702.33|14689.04|14689.04|0
1724920200000|2024-08-29 08:30:00|14704.89|14704.89|14719.69|14719.69|14719.69|14719.69|14703.61|14703.61|0
1724920500000|2024-08-29 08:35:00|14720.97|14720.97|14743.76|14743.76|14744.06|14744.06|14718.41|14718.41|0
1724920800000|2024-08-29 08:40:00|14745.04|14745.04|14749.14|14749.14|14754.63|14754.63|14745.04|14745.04|0
1724921100000|2024-08-29 08:45:00|14752.29|14752.29|14762.49|14762.49|14769.53|14769.53|14752.29|14752.29|0
1724921400000|2024-08-29 08:50:00|14761.53|14761.53|14763.17|14763.17|14764.09|14764.09|14761.53|14761.53|0
1724921700000|2024-08-29 08:55:00|14764.62|14764.62|14760.17|14760.17|14764.62|14764.62|14751.25|14751.25|0
1724922000000|2024-08-29 09:00:00|14761.27|14761.27|14755.71|14755.71|14761.27|14761.27|14754.13|14754.13|0
1724922300000|2024-08-29 09:05:00|14754.43|14754.43|14751.49|14751.49|14754.43|14754.43|14751.49|14751.49|0
1724922600000|2024-08-29 09:10:00|14752.77|14752.77|14757.86|14757.86|14758.79|14758.79|14749.38|14749.38|0
1724922900000|2024-08-29 09:15:00|14754.12|14754.12|14755.67|14755.67|14755.67|14755.67|14752.36|14752.36|0
1724923200000|2024-08-29 09:20:00|14753.11|14753.11|14748.99|14748.99|14753.22|14753.22|14748.99|14748.99|0
1724923500000|2024-08-29 09:25:00|14747.71|14747.71|14751.59|14751.59|14751.59|14751.59|14745.86|14745.86|0
1724923800000|2024-08-29 09:30:00|14750.31|14750.31|14744.97|14744.97|14750.31|14750.31|14744.97|14744.97|0
1724924100000|2024-08-29 09:35:00|14742.49|14742.49|14744.87|14744.87|14745.97|14745.97|14740.85|14740.85|0
1724924400000|2024-08-29 09:40:00|14743.59|14743.59|14751.37|14751.37|14751.37|14751.37|14741.03|14741.03|0
1724924700000|2024-08-29 09:45:00|14752.47|14752.47|14770.79|14770.79|14775|14775|14751.64|14751.64|0
1724925000000|2024-08-29 09:50:00|14772.07|14772.07|14768.43|14768.43|14777.76|14777.76|14767.15|14767.15|0
1724925300000|2024-08-29 09:55:00|14769.53|14769.53|14756.42|14756.42|14769.53|14769.53|14756.42|14756.42|0
1724925600000|2024-08-29 10:00:00|14761.23|14761.23|14752.58|14752.58|14765.05|14765.05|14752.58|14752.58|0
1724925900000|2024-08-29 10:05:00|14751.75|14751.75|14752.66|14752.66|14753.94|14753.94|14751.38|14751.38|0
1724926200000|2024-08-29 10:10:00|14750.55|14750.55|14747.24|14747.24|14750.55|14750.55|14747.24|14747.24|0
1724926500000|2024-08-29 10:15:00|14748.74|14748.74|14737.4|14737.4|14748.74|14748.74|14736.49|14736.49|0
1724926800000|2024-08-29 10:20:00|14736.12|14736.12|14725.12|14725.12|14736.12|14736.12|14722.64|14722.64|0
1724927100000|2024-08-29 10:25:00|14727.68|14727.68|14724.25|14724.25|14729.14|14729.14|14724.25|14724.25|0
1724927400000|2024-08-29 10:30:00|14726.82|14726.82|14725.54|14725.54|14728.1|14728.1|14724.25|14724.25|0
1724927700000|2024-08-29 10:35:00|14726.36|14726.36|14718.27|14718.27|14728.61|14728.61|14718.27|14718.27|0
1724928000000|2024-08-29 10:40:00|14715.27|14715.27|14721.87|14721.87|14721.87|14721.87|14715.27|14715.27|0
1724928300000|2024-08-29 10:45:00|14723.53|14723.53|14724.59|14724.59|14730.31|14730.31|14723.13|14723.13|0
1724928600000|2024-08-29 10:50:00|14725.87|14725.87|14725.87|14725.87|14727.98|14727.98|14725.87|14725.87|0
1724928900000|2024-08-29 10:55:00|14728.43|14728.43|14719.69|14719.69|14730.09|14730.09|14719.69|14719.69|0
1724929200000|2024-08-29 11:00:00|14718.94|14718.94|14717.53|14717.53|14718.94|14718.94|14717.53|14717.53|0
1724929500000|2024-08-29 11:05:00|14716.25|14716.25|14716.46|14716.46|14717.74|14717.74|14714.97|14714.97|0
1724929800000|2024-08-29 11:10:00|14715.36|14715.36|14706.94|14706.94|14716.64|14716.64|14706.94|14706.94|0
1724930100000|2024-08-29 11:15:00|14704.38|14704.38|14703.1|14703.1|14704.38|14704.38|14703.1|14703.1|0
1724930400000|2024-08-29 11:20:00|14701.82|14701.82|14701.64|14701.64|14701.82|14701.82|14700.36|14700.36|0
1724930700000|2024-08-29 11:25:00|14703.1|14703.1|14702.57|14702.57|14703.1|14703.1|14701.82|14701.82|0
1724931000000|2024-08-29 11:30:00|14704.23|14704.23|14706.1|14706.1|14710|14710|14704.23|14704.23|0
1724931300000|2024-08-29 11:35:00|14706.92|14706.92|14707.29|14707.29|14709.4|14709.4|14706.92|14706.92|0
1724931600000|2024-08-29 11:40:00|14706.01|14706.01|14708.12|14708.12|14708.12|14708.12|14704.52|14704.52|0
1724931900000|2024-08-29 11:45:00|14706.55|14706.55|14713.13|14713.13|14713.13|14713.13|14706.55|14706.55|0
1724932200000|2024-08-29 11:50:00|14714.41|14714.41|14716.13|14716.13|14716.13|14716.13|14714.41|14714.41|0
1724932500000|2024-08-29 11:55:00|14717.41|14717.41|14728.37|14728.37|14728.37|14728.37|14717.41|14717.41|0
1724932800000|2024-08-29 12:00:00|14730.86|14730.86|14733.26|14733.26|14734.54|14734.54|14730.86|14730.86|0
1724933100000|2024-08-29 12:05:00|14738.5|14738.5|14740|14740|14742.19|14742.19|14736.42|14736.42|0
1724933400000|2024-08-29 12:10:00|14741.29|14741.29|14739.79|14739.79|14741.29|14741.29|14739.79|14739.79|0
1724933700000|2024-08-29 12:15:00|14741.25|14741.25|14732.99|14732.99|14741.25|14741.25|14732.16|14732.16|0
1724934000000|2024-08-29 12:20:00|14731.33|14731.33|14726.71|14726.71|14731.33|14731.33|14718.26|14718.26|0
1724934300000|2024-08-29 12:25:00|14727.54|14727.54|14749.95|14749.95|14751.45|14751.45|14726.26|14726.26|0
1724934600000|2024-08-29 12:30:00|14751.41|14751.41|14716.07|14716.07|14753.81|14753.81|14710.57|14710.57|0
1724934900000|2024-08-29 12:35:00|14714.57|14714.57|14706|14706|14714.57|14714.57|14706|14706|0
1724935200000|2024-08-29 12:40:00|14707.28|14707.28|14675.34|14675.34|14707.28|14707.28|14671.28|14671.28|0
1724935500000|2024-08-29 12:45:00|14674.06|14674.06|14683.95|14683.95|14685.23|14685.23|14673.53|14673.53|0
1724935800000|2024-08-29 12:50:00|14684.78|14684.78|14695.37|14695.37|14695.37|14695.37|14684.78|14684.78|0
1724936100000|2024-08-29 12:55:00|14696.12|14696.12|14692.87|14692.87|14696.12|14696.12|14687.93|14687.93|0
1724936400000|2024-08-29 13:00:00|14695.12|14695.12|14695.12|14695.12|14696.61|14696.61|14695.12|14695.12|0
1724936700000|2024-08-29 13:05:00|14692.56|14692.56|14684.29|14684.29|14692.56|14692.56|14684.29|14684.29|0
1724937000000|2024-08-29 13:10:00|14683.01|14683.01|14668.86|14668.86|14683.01|14683.01|14668.86|14668.86|0
1724937300000|2024-08-29 13:15:00|14663.14|14663.14|14665.09|14665.09|14667.2|14667.2|14663.14|14663.14|0
1724937600000|2024-08-29 13:20:00|14666.75|14666.75|14655.41|14655.41|14668.25|14668.25|14651.55|14651.55|0
1724937900000|2024-08-29 13:25:00|14656.69|14656.69|14658.69|14658.69|14659.97|14659.97|14653.57|14653.57|0
1724938200000|2024-08-29 13:30:00|14657.94|14657.94|14673.47|14673.47|14673.47|14673.47|14655.91|14655.91|0
1724938500000|2024-08-29 13:35:00|14674.75|14674.75|14656.37|14656.37|14674.75|14674.75|14656.37|14656.37|0
1724938800000|2024-08-29 13:40:00|14655.41|14655.41|14645.58|14645.58|14655.41|14655.41|14643.26|14643.26|0
1724939100000|2024-08-29 13:45:00|14646.86|14646.86|14656.15|14656.15|14657.43|14657.43|14646.86|14646.86|0
1724939400000|2024-08-29 13:50:00|14655.4|14655.4|14639.22|14639.22|14655.4|14655.4|14632.8|14632.8|0
1724939700000|2024-08-29 13:55:00|14637.94|14637.94|14648.99|14648.99|14648.99|14648.99|14635.7|14635.7|0
1724940000000|2024-08-29 14:00:00|14651.24|14651.24|14656.02|14656.02|14662.31|14662.31|14651.24|14651.24|0
1724940300000|2024-08-29 14:05:00|14654.74|14654.74|14638.57|14638.57|14654.74|14654.74|14637.11|14637.11|0
1724940600000|2024-08-29 14:10:00|14639.85|14639.85|14639.1|14639.1|14646.99|14646.99|14636.32|14636.32|0
1724940900000|2024-08-29 14:15:00|14640.38|14640.38|14620.52|14620.52|14640.38|14640.38|14618.41|14618.41|0
1724941200000|2024-08-29 14:20:00|14619.42|14619.42|14612.53|14612.53|14620.17|14620.17|14612.53|14612.53|0
1724941500000|2024-08-29 14:25:00|14611.07|14611.07|14605.76|14605.76|14612.14|14612.14|14605.76|14605.76|0
1724941800000|2024-08-29 14:30:00|14604.66|14604.66|14603.96|14603.96|14606.37|14606.37|14602.36|14602.36|0
1724942100000|2024-08-29 14:35:00|14605.41|14605.41|14626.16|14626.16|14626.16|14626.16|14605.41|14605.41|0
1724942400000|2024-08-29 14:40:00|14627.44|14627.44|14620.9|14620.9|14636.48|14636.48|14620.9|14620.9|0
1724942700000|2024-08-29 14:45:00|14618.02|14618.02|14618.73|14618.73|14624.92|14624.92|14617.19|14617.19|0
1724943000000|2024-08-29 14:50:00|14618.94|14618.94|14611.25|14611.25|14618.94|14618.94|14610.8|14610.8|0
1724943300000|2024-08-29 14:55:00|14612.53|14612.53|14595.92|14595.92|14612.53|14612.53|14595.92|14595.92|0
1724943600000|2024-08-29 15:00:00|14598.87|14598.87|14602.35|14602.35|14609.05|14609.05|14597.08|14597.08|0
1724943900000|2024-08-29 15:05:00|14601.39|14601.39|14599.77|14599.77|14607.9|14607.9|14594.9|14594.9|0
1724944200000|2024-08-29 15:10:00|14599.02|14599.02|14600.96|14600.96|14602.9|14602.9|14595.62|14595.62|0
1724944500000|2024-08-29 15:15:00|14602.24|14602.24|14590.57|14590.57|14603.2|14603.2|14588.78|14588.78|0
1724944800000|2024-08-29 15:20:00|14592.03|14592.03|14582.93|14582.93|14592.03|14592.03|14581.13|14581.13|0
1724945100000|2024-08-29 15:25:00|14584.21|14584.21|14591.93|14591.93|14591.93|14591.93|14574.78|14574.78|0
1725002100000|2024-08-30 07:15:00|14597.04|14597.04|14629.8|14629.8|14630.63|14630.63|14595.31|14595.31|0
1725002400000|2024-08-30 07:20:00|14628.97|14628.97|14639.27|14639.27|14640.93|14640.93|14625.66|14625.66|0
1725002700000|2024-08-30 07:25:00|14640.93|14640.93|14646.31|14646.31|14647.97|14647.97|14639.27|14639.27|0
1725003000000|2024-08-30 07:30:00|14647.97|14647.97|14672.16|14672.16|14672.91|14672.91|14647.97|14647.97|0
1725003300000|2024-08-30 07:35:00|14673.66|14673.66|14698.57|14698.57|14705.99|14705.99|14672.91|14672.91|0
1725003600000|2024-08-30 07:40:00|14699.32|14699.32|14717.39|14717.39|14722.51|14722.51|14699.32|14699.32|0
1725003900000|2024-08-30 07:45:00|14718.14|14718.14|14715.67|14715.67|14719.89|14719.89|14710.22|14710.22|0
1725004200000|2024-08-30 07:50:00|14716.95|14716.95|14748.11|14748.11|14748.11|14748.11|14716.95|14716.95|0
1725004500000|2024-08-30 07:55:00|14752.5|14752.5|14726.16|14726.16|14752.5|14752.5|14723.91|14723.91|0
1725004800000|2024-08-30 08:00:00|14723.67|14723.67|14717.54|14717.54|14723.67|14723.67|14711.58|14711.58|0
1725005100000|2024-08-30 08:05:00|14719|14719|14718.82|14718.82|14721.02|14721.02|14716.89|14716.89|0
1725005400000|2024-08-30 08:10:00|14719.65|14719.65|14707.97|14707.97|14719.65|14719.65|14707.97|14707.97|0
1725005700000|2024-08-30 08:15:00|14706.69|14706.69|14689.68|14689.68|14708.3|14708.3|14689.68|14689.68|0
1725006000000|2024-08-30 08:20:00|14691.09|14691.09|14689.43|14689.43|14692.59|14692.59|14688.15|14688.15|0
1725006300000|2024-08-30 08:25:00|14691.72|14691.72|14695.49|14695.49|14696.59|14696.59|14690.44|14690.44|0
1725006600000|2024-08-30 08:30:00|14691.72|14691.72|14678.27|14678.27|14691.72|14691.72|14675.28|14675.28|0
1725006900000|2024-08-30 08:35:00|14677.31|14677.31|14670.92|14670.92|14681.76|14681.76|14670.09|14670.09|0
1725007200000|2024-08-30 08:40:00|14673.16|14673.16|14669.52|14669.52|14674.66|14674.66|14669.52|14669.52|0
1725007500000|2024-08-30 08:45:00|14667.28|14667.28|14670.47|14670.47|14673.54|14673.54|14667.28|14667.28|0
1725007800000|2024-08-30 08:50:00|14669.64|14669.64|14673.12|14673.12|14673.12|14673.12|14668.68|14668.68|0
1725008100000|2024-08-30 08:55:00|14674.4|14674.4|14684.25|14684.25|14684.25|14684.25|14669.83|14669.83|0
1725008400000|2024-08-30 09:00:00|14684.99|14684.99|14676.91|14676.91|14686.12|14686.12|14676.91|14676.91|0
1725008700000|2024-08-30 09:05:00|14673.61|14673.61|14671.72|14671.72|14673.61|14673.61|14669.65|14669.65|0
1724742900000|2024-08-27 07:15:00|15237.65|15237.65|15205.94|15205.94|15239.3|15239.3|15204.84|15204.84|0
1724743200000|2024-08-27 07:20:00|15204.66|15204.66|15213.71|15213.71|15213.71|15213.71|15200.11|15200.11|0
1724743500000|2024-08-27 07:25:00|15214.54|15214.54|15203.62|15203.62|15214.54|15214.54|15199.17|15199.17|0
1724743800000|2024-08-27 07:30:00|15199.94|15199.94|15190.4|15190.4|15199.94|15199.94|15181.38|15181.38|0
1724744100000|2024-08-27 07:35:00|15193.31|15193.31|15194.67|15194.67|15198.15|15198.15|15183.97|15183.97|0
1724744400000|2024-08-27 07:40:00|15192.11|15192.11|15203.27|15203.27|15204.19|15204.19|15189.31|15189.31|0
1724744700000|2024-08-27 07:45:00|15204.37|15204.37|15209.84|15209.84|15209.84|15209.84|15204.13|15204.13|0
1724745000000|2024-08-27 07:50:00|15207.59|15207.59|15250.35|15250.35|15252.38|15252.38|15203.75|15203.75|0
1724745300000|2024-08-27 07:55:00|15253.29|15253.29|15241.94|15241.94|15255.5|15255.5|15241.94|15241.94|0
1724745600000|2024-08-27 08:00:00|15240.66|15240.66|15214.22|15214.22|15241.94|15241.94|15214.22|15214.22|0
1724745900000|2024-08-27 08:05:00|15213.12|15213.12|15208.65|15208.65|15213.12|15213.12|15208.65|15208.65|0
1724746200000|2024-08-27 08:10:00|15207.82|15207.82|15204.16|15204.16|15207.9|15207.9|15204.16|15204.16|0
1724746500000|2024-08-27 08:15:00|15206.36|15206.36|15197.44|15197.44|15206.36|15206.36|15192.16|15192.16|0
1724746800000|2024-08-27 08:20:00|15197.68|15197.68|15198.33|15198.33|15198.81|15198.81|15189.02|15189.02|0
1724747100000|2024-08-27 08:25:00|15195.03|15195.03|15194|15194|15195.03|15195.03|15190.35|15190.35|0
1724747400000|2024-08-27 08:30:00|15194.83|15194.83|15158.31|15158.31|15196.76|15196.76|15158.31|15158.31|0
1724747700000|2024-08-27 08:35:00|15157.21|15157.21|15144.46|15144.46|15157.29|15157.29|15144.46|15144.46|0
1724748000000|2024-08-27 08:40:00|15145.56|15145.56|15111.86|15111.86|15145.56|15145.56|15108|15108|0
1724748300000|2024-08-27 08:45:00|15112.68|15112.68|15116.41|15116.41|15120.64|15120.64|15109.13|15109.13|0
1724748600000|2024-08-27 08:50:00|15120.09|15120.09|15110.96|15110.96|15122.86|15122.86|15106.29|15106.29|0
1724748900000|2024-08-27 08:55:00|15112.06|15112.06|15102.53|15102.53|15112.06|15112.06|15101.79|15101.79|0
1724749200000|2024-08-27 09:00:00|15103.99|15103.99|15072.2|15072.2|15103.99|15103.99|15071.1|15071.1|0
1724749500000|2024-08-27 09:05:00|15071.1|15071.1|15043.82|15043.82|15071.1|15071.1|15043.82|15043.82|0
1724749800000|2024-08-27 09:10:00|15041.42|15041.42|15042.83|15042.83|15042.83|15042.83|15034.11|15034.11|0
1724750100000|2024-08-27 09:15:00|15044.11|15044.11|15037.48|15037.48|15044.11|15044.11|15037.48|15037.48|0
1724750400000|2024-08-27 09:20:00|15036.2|15036.2|15033.45|15033.45|15036.2|15036.2|15031.6|15031.6|0
1724750700000|2024-08-27 09:25:00|15034.73|15034.73|15029.77|15029.77|15035.09|15035.09|15028.28|15028.28|0
1724751000000|2024-08-27 09:30:00|15028.67|15028.67|15034.56|15034.56|15039.05|15039.05|15028.19|15028.19|0
1724751300000|2024-08-27 09:35:00|15032|15032|15005.47|15005.47|15032|15032|15005.47|15005.47|0
1724751600000|2024-08-27 09:40:00|15004.19|15004.19|15003.41|15003.41|15006.95|15006.95|14996.51|14996.51|0
1724751900000|2024-08-27 09:45:00|15002.13|15002.13|14992.32|14992.32|15004.51|15004.51|14992.32|14992.32|0
1724752200000|2024-08-27 09:50:00|14987.82|14987.82|14980.1|14980.1|14987.82|14987.82|14978.61|14978.61|0
1724752500000|2024-08-27 09:55:00|14978.82|14978.82|14970.63|14970.63|14991|14991|14969.13|14969.13|0
1724752800000|2024-08-27 10:00:00|14969.35|14969.35|14933.54|14933.54|14969.35|14969.35|14933.54|14933.54|0
1724753100000|2024-08-27 10:05:00|14932.08|14932.08|14914.85|14914.85|14932.08|14932.08|14908.43|14908.43|0
1724753400000|2024-08-27 10:10:00|14915.95|14915.95|14888.58|14888.58|14920.85|14920.85|14887.13|14887.13|0
1724753700000|2024-08-27 10:15:00|14887.76|14887.76|14909.55|14909.55|14909.66|14909.66|14887.38|14887.38|0
1724754000000|2024-08-27 10:20:00|14906.99|14906.99|14917.54|14917.54|14917.54|14917.54|14899.15|14899.15|0
1724754300000|2024-08-27 10:25:00|14916.45|14916.45|14909.39|14909.39|14916.45|14916.45|14902.54|14902.54|0
1724754600000|2024-08-27 10:30:00|14904.21|14904.21|14898.52|14898.52|14904.21|14904.21|14896.79|14896.79|0
1724754900000|2024-08-27 10:35:00|14896.32|14896.32|14893.89|14893.89|14896.45|14896.45|14887.94|14887.94|0
1724755200000|2024-08-27 10:40:00|14892.23|14892.23|14876.85|14876.85|14892.23|14892.23|14873.76|14873.76|0
1724755500000|2024-08-27 10:45:00|14871.73|14871.73|14860.69|14860.69|14876.26|14876.26|14860.69|14860.69|0
1724755800000|2024-08-27 10:50:00|14857.3|14857.3|14833.07|14833.07|14857.3|14857.3|14833.07|14833.07|0
1724756100000|2024-08-27 10:55:00|14831.61|14831.61|14843.85|14843.85|14845.13|14845.13|14830.51|14830.51|0
1724756400000|2024-08-27 11:00:00|14841.29|14841.29|14856.08|14856.08|14860.26|14860.26|14841.29|14841.29|0
1724756700000|2024-08-27 11:05:00|14856.36|14856.36|14838.1|14838.1|14856.36|14856.36|14838.1|14838.1|0
1724757000000|2024-08-27 11:10:00|14837.27|14837.27|14822.16|14822.16|14837.27|14837.27|14821.63|14821.63|0
1724757300000|2024-08-27 11:15:00|14818.86|14818.86|14792.14|14792.14|14818.86|14818.86|14785.89|14785.89|0
1724757600000|2024-08-27 11:20:00|14793.43|14793.43|14778.01|14778.01|14793.43|14793.43|14777.56|14777.56|0
1724757900000|2024-08-27 11:25:00|14779.47|14779.47|14776.96|14776.96|14780.61|14780.61|14773.58|14773.58|0
1724758200000|2024-08-27 11:30:00|14775.86|14775.86|14787.54|14787.54|14794.02|14794.02|14768.18|14768.18|0
1724758500000|2024-08-27 11:35:00|14788.82|14788.82|14819.77|14819.77|14819.77|14819.77|14788.82|14788.82|0
1724758800000|2024-08-27 11:40:00|14824.58|14824.58|14854.47|14854.47|14855.75|14855.75|14824.58|14824.58|0
1724759100000|2024-08-27 11:45:00|14856.12|14856.12|14840.64|14840.64|14858.88|14858.88|14840.64|14840.64|0
1724759400000|2024-08-27 11:50:00|14839.36|14839.36|14823.14|14823.14|14839.36|14839.36|14821.88|14821.88|0
1724759700000|2024-08-27 11:55:00|14821.86|14821.86|14829.43|14829.43|14836.72|14836.72|14813.18|14813.18|0
1724760000000|2024-08-27 12:00:00|14828.14|14828.14|14824.26|14824.26|14828.14|14828.14|14818.08|14818.08|0
1724760300000|2024-08-27 12:05:00|14827.2|14827.2|14848.47|14848.47|14848.47|14848.47|14827.2|14827.2|0
1724760600000|2024-08-27 12:10:00|14846.36|14846.36|14873.27|14873.27|14874.02|14874.02|14844.87|14844.87|0
1724760900000|2024-08-27 12:15:00|14874.37|14874.37|14889.49|14889.49|14891.87|14891.87|14874.37|14874.37|0
1724761200000|2024-08-27 12:20:00|14888.21|14888.21|14857.29|14857.29|14888.21|14888.21|14857.29|14857.29|0
1724761500000|2024-08-27 12:25:00|14856.19|14856.19|14858.78|14858.78|14859.64|14859.64|14851.44|14851.44|0
1724761800000|2024-08-27 12:30:00|14856.38|14856.38|14840.05|14840.05|14856.38|14856.38|14840.05|14840.05|0
1724762100000|2024-08-27 12:35:00|14837.64|14837.64|14835.64|14835.64|14839.12|14839.12|14833.6|14833.6|0
1724762400000|2024-08-27 12:40:00|14838.2|14838.2|14840.19|14840.19|14845.53|14845.53|14836.92|14836.92|0
1724762700000|2024-08-27 12:45:00|14839.09|14839.09|14778.61|14778.61|14839.57|14839.57|14778.61|14778.61|0
1724763000000|2024-08-27 12:50:00|14777.51|14777.51|14722.24|14722.24|14777.51|14777.51|14710.02|14710.02|0
1724763300000|2024-08-27 12:55:00|14728.2|14728.2|14721.57|14721.57|14730.76|14730.76|14718.28|14718.28|0
1724763600000|2024-08-27 13:00:00|14720.47|14720.47|14699.38|14699.38|14720.47|14720.47|14698.63|14698.63|0
1724763900000|2024-08-27 13:05:00|14700.21|14700.21|14723.34|14723.34|14723.34|14723.34|14700.21|14700.21|0
1724764200000|2024-08-27 13:10:00|14724.3|14724.3|14739.28|14739.28|14741.66|14741.66|14721.79|14721.79|0
1724764500000|2024-08-27 13:15:00|14740.78|14740.78|14741.54|14741.54|14743.65|14743.65|14735.09|14735.09|0
1724764800000|2024-08-27 13:20:00|14740.44|14740.44|14746.29|14746.29|14747.78|14747.78|14736.78|14736.78|0
1724765100000|2024-08-27 13:25:00|14745.19|14745.19|14737.35|14737.35|14745.19|14745.19|14733.34|14733.34|0
1724765400000|2024-08-27 13:30:00|14736.07|14736.07|14705.23|14705.23|14736.07|14736.07|14705.23|14705.23|0
1724765700000|2024-08-27 13:35:00|14704.13|14704.13|14699.39|14699.39|14708.3|14708.3|14699.39|14699.39|0
1724766000000|2024-08-27 13:40:00|14697.73|14697.73|14722.46|14722.46|14734.45|14734.45|14691.1|14691.1|0
1724766300000|2024-08-27 13:45:00|14721.18|14721.18|14682.95|14682.95|14726.19|14726.19|14682.95|14682.95|0
1724766600000|2024-08-27 13:50:00|14682.47|14682.47|14680.42|14680.42|14690.56|14690.56|14674.93|14674.93|0
1724766900000|2024-08-27 13:55:00|14675.3|14675.3|14668.98|14668.98|14675.3|14675.3|14642.41|14642.41|0
1724767200000|2024-08-27 14:00:00|14675.67|14675.67|14733.93|14733.93|14733.93|14733.93|14675.67|14675.67|0
1724767500000|2024-08-27 14:05:00|14732.97|14732.97|14719.89|14719.89|14734.9|14734.9|14711.37|14711.37|0
1724767800000|2024-08-27 14:10:00|14720.13|14720.13|14717.76|14717.76|14727.33|14727.33|14717.53|14717.53|0
1724768100000|2024-08-27 14:15:00|14720.7|14720.7|14716.14|14716.14|14722.95|14722.95|14705.25|14705.25|0
1724768400000|2024-08-27 14:20:00|14717.42|14717.42|14713.93|14713.93|14720.62|14720.62|14710.36|14710.36|0
1724768700000|2024-08-27 14:25:00|14712.83|14712.83|14701.13|14701.13|14714.54|14714.54|14698.35|14698.35|0
1724769000000|2024-08-27 14:30:00|14698.57|14698.57|14673.98|14673.98|14698.57|14698.57|14673.98|14673.98|0
1724769300000|2024-08-27 14:35:00|14672.88|14672.88|14674.34|14674.34|14679.94|14679.94|14672.88|14672.88|0
1724769600000|2024-08-27 14:40:00|14673.24|14673.24|14670.51|14670.51|14673.48|14673.48|14664.21|14664.21|0
1724769900000|2024-08-27 14:45:00|14669.23|14669.23|14714.86|14714.86|14714.86|14714.86|14669.23|14669.23|0
1724770200000|2024-08-27 14:50:00|14713.07|14713.07|14726.86|14726.86|14726.86|14726.86|14711.04|14711.04|0
1724770500000|2024-08-27 14:55:00|14727.96|14727.96|14725.42|14725.42|14729.06|14729.06|14716.03|14716.03|0
1724770800000|2024-08-27 15:00:00|14724.46|14724.46|14730.44|14730.44|14731.72|14731.72|14723.42|14723.42|0
1724771100000|2024-08-27 15:05:00|14731.72|14731.72|14748.96|14748.96|14750.24|14750.24|14731.72|14731.72|0
1724771400000|2024-08-27 15:10:00|14748.72|14748.72|14737.68|14737.68|14748.72|14748.72|14737.68|14737.68|0
1724771700000|2024-08-27 15:15:00|14738.43|14738.43|14720.48|14720.48|14749.53|14749.53|14720.3|14720.3|0
1724772000000|2024-08-27 15:20:00|14721.23|14721.23|14695.02|14695.02|14722.92|14722.92|14695.02|14695.02|0
1724772300000|2024-08-27 15:25:00|14695.26|14695.26|14705.07|14705.07|14712.5|14712.5|14695.26|14695.26|0
1724829300000|2024-08-28 07:15:00|14759.19|14759.19|14749.91|14749.91|14759.19|14759.19|14747.17|14747.17|0
1724829600000|2024-08-28 07:20:00|14746.33|14746.33|14743.75|14743.75|14746.69|14746.69|14735.42|14735.42|0
1724829900000|2024-08-28 07:25:00|14747.12|14747.12|14740.08|14740.08|14748.58|14748.58|14738.8|14738.8|0
1724830200000|2024-08-28 07:30:00|14740.91|14740.91|14722.07|14722.07|14740.91|14740.91|14716.55|14716.55|0
1724830500000|2024-08-28 07:35:00|14719.66|14719.66|14743.51|14743.51|14743.51|14743.51|14718.01|14718.01|0
1724830800000|2024-08-28 07:40:00|14744.14|14744.14|14752.24|14752.24|14755.31|14755.31|14744.14|14744.14|0
1724831100000|2024-08-28 07:45:00|14743.53|14743.53|14745.26|14745.26|14745.26|14745.26|14742.57|14742.57|0
1724831400000|2024-08-28 07:50:00|14747.67|14747.67|14756.03|14756.03|14760.24|14760.24|14747.67|14747.67|0
1724831700000|2024-08-28 07:55:00|14753.62|14753.62|14754.53|14754.53|14757.09|14757.09|14751.59|14751.59|0
1724832000000|2024-08-28 08:00:00|14749.11|14749.11|14747.69|14747.69|14751.59|14751.59|14744.54|14744.54|0
1724832300000|2024-08-28 08:05:00|14748.44|14748.44|14737.99|14737.99|14748.44|14748.44|14737.99|14737.99|0
1724832600000|2024-08-28 08:10:00|14738.96|14738.96|14735.26|14735.26|14738.96|14738.96|14734.01|14734.01|0
1724832900000|2024-08-28 08:15:00|14736.71|14736.71|14735.82|14735.82|14737.99|14737.99|14728.35|14728.35|0
1724833200000|2024-08-28 08:20:00|14736.65|14736.65|14736.2|14736.2|14740.04|14740.04|14736.2|14736.2|0
1724833500000|2024-08-28 08:25:00|14737.48|14737.48|14742.15|14742.15|14742.15|14742.15|14736.52|14736.52|0
1724833800000|2024-08-28 08:30:00|14743.6|14743.6|14766.29|14766.29|14766.29|14766.29|14743.6|14743.6|0
1724834100000|2024-08-28 08:35:00|14765.01|14765.01|14770.21|14770.21|14774.43|14774.43|14765.01|14765.01|0
1724834400000|2024-08-28 08:40:00|14768.93|14768.93|14756.11|14756.11|14768.93|14768.93|14756.11|14756.11|0
1724834700000|2024-08-28 08:45:00|14756.94|14756.94|14758.07|14758.07|14760.47|14760.47|14756.94|14756.94|0
1724835000000|2024-08-28 08:50:00|14756.41|14756.41|14755.04|14755.04|14756.41|14756.41|14754.21|14754.21|0
1724835300000|2024-08-28 08:55:00|14757.44|14757.44|14747.04|14747.04|14757.44|14757.44|14747.04|14747.04|0
1724835600000|2024-08-28 09:00:00|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|0
1724835900000|2024-08-28 09:05:00|14746.69|14746.69|14747.51|14747.51|14747.51|14747.51|14746.69|14746.69|0
1724836200000|2024-08-28 09:10:00|14746.23|14746.23|14747.81|14747.81|14747.81|14747.81|14737.57|14737.57|0
1724836500000|2024-08-28 09:15:00|14755.74|14755.74|14756.2|14756.2|14764.45|14764.45|14755.74|14755.74|0
1724836800000|2024-08-28 09:20:00|14755.37|14755.37|14747.38|14747.38|14755.37|14755.37|14746.09|14746.09|0
1724837100000|2024-08-28 09:25:00|14748.2|14748.2|14743.85|14743.85|14749.48|14749.48|14743.32|14743.32|0
1724837400000|2024-08-28 09:30:00|14742.2|14742.2|14740.42|14740.42|14745.35|14745.35|14738.02|14738.02|0
1724837700000|2024-08-28 09:35:00|14741.92|14741.92|14747.93|14747.93|14747.93|14747.93|14741.92|14741.92|0
1724838000000|2024-08-28 09:40:00|14746.65|14746.65|14748.86|14748.86|14755.85|14755.85|14746.65|14746.65|0
1724838300000|2024-08-28 09:45:00|14747.58|14747.58|14744.7|14744.7|14747.58|14747.58|14744.7|14744.7|0
1724838600000|2024-08-28 09:50:00|14745.98|14745.98|14751.82|14751.82|14751.82|14751.82|14745.98|14745.98|0
1724838900000|2024-08-28 09:55:00|14750.32|14750.32|14746.67|14746.67|14750.32|14750.32|14745.92|14745.92|0
1724839200000|2024-08-28 10:00:00|14745.21|14745.21|14736.27|14736.27|14747.7|14747.7|14736.27|14736.27|0
1724839500000|2024-08-28 10:05:00|14733.87|14733.87|14733.95|14733.95|14733.95|14733.95|14731.84|14731.84|0
1724839800000|2024-08-28 10:10:00|14733.12|14733.12|14730.38|14730.38|14733.12|14733.12|14728.93|14728.93|0
1724840100000|2024-08-28 10:15:00|14727.98|14727.98|14716.44|14716.44|14728.81|14728.81|14716.44|14716.44|0
1724840400000|2024-08-28 10:20:00|14715.34|14715.34|14711.83|14711.83|14715.34|14715.34|14710.73|14710.73|0
1724840700000|2024-08-28 10:25:00|14713.11|14713.11|14709.56|14709.56|14713.8|14713.8|14709.35|14709.35|0
1724841000000|2024-08-28 10:30:00|14708.1|14708.1|14694.57|14694.57|14708.1|14708.1|14684.96|14684.96|0
1724841300000|2024-08-28 10:35:00|14695.29|14695.29|14691.04|14691.04|14695.53|14695.53|14685.87|14685.87|0
1724841600000|2024-08-28 10:40:00|14690.08|14690.08|14695.26|14695.26|14700.76|14700.76|14690.08|14690.08|0
1724841900000|2024-08-28 10:45:00|14694.16|14694.16|14690.5|14690.5|14694.16|14694.16|14688.44|14688.44|0
1724842200000|2024-08-28 10:50:00|14689.04|14689.04|14676.71|14676.71|14690.52|14690.52|14676.71|14676.71|0
1724842500000|2024-08-28 10:55:00|14668.03|14668.03|14675.56|14675.56|14675.56|14675.56|14660.62|14660.62|0
1724842800000|2024-08-28 11:00:00|14674.73|14674.73|14672.8|14672.8|14677.11|14677.11|14672.8|14672.8|0
1724843100000|2024-08-28 11:05:00|14671.84|14671.84|14675.37|14675.37|14675.37|14675.37|14669.1|14669.1|0
1724843400000|2024-08-28 11:10:00|14676.2|14676.2|14676.63|14676.63|14681.38|14681.38|14676.2|14676.2|0
1724843700000|2024-08-28 11:15:00|14675.88|14675.88|14691.38|14691.38|14693.31|14693.31|14675.24|14675.24|0
1724844000000|2024-08-28 11:20:00|14692.66|14692.66|14702|14702|14702|14702|14692.66|14692.66|0
1724844300000|2024-08-28 11:25:00|14701.04|14701.04|14705.52|14705.52|14705.52|14705.52|14701.04|14701.04|0
1724844600000|2024-08-28 11:30:00|14706.27|14706.27|14706.9|14706.9|14714.73|14714.73|14704.99|14704.99|0
1724844900000|2024-08-28 11:35:00|14705.94|14705.94|14706.45|14706.45|14707.73|14707.73|14705.94|14705.94|0
1724845200000|2024-08-28 11:40:00|14707.55|14707.55|14706.39|14706.39|14707.91|14707.91|14705.35|14705.35|0
1724845500000|2024-08-28 11:45:00|14705.56|14705.56|14686.49|14686.49|14705.56|14705.56|14686.49|14686.49|0
1724845800000|2024-08-28 11:50:00|14683.57|14683.57|14676.18|14676.18|14683.57|14683.57|14674.39|14674.39|0
1724846100000|2024-08-28 11:55:00|14677.14|14677.14|14664.67|14664.67|14677.14|14677.14|14664.32|14664.32|0
1724846400000|2024-08-28 12:00:00|14662.47|14662.47|14658.97|14658.97|14662.47|14662.47|14658.22|14658.22|0
1724846700000|2024-08-28 12:05:00|14657.87|14657.87|14641.39|14641.39|14657.87|14657.87|14641.39|14641.39|0
1724847000000|2024-08-28 12:10:00|14642.89|14642.89|14627.93|14627.93|14643.29|14643.29|14625.87|14625.87|0
1724847300000|2024-08-28 12:15:00|14629.21|14629.21|14640.82|14640.82|14640.82|14640.82|14629.21|14629.21|0
1724847600000|2024-08-28 12:20:00|14642.74|14642.74|14632.35|14632.35|14642.74|14642.74|14631.6|14631.6|0
1724847900000|2024-08-28 12:25:00|14633.45|14633.45|14643.29|14643.29|14643.29|14643.29|14632.58|14632.58|0
1724848200000|2024-08-28 12:30:00|14645.32|14645.32|14653.84|14653.84|14653.84|14653.84|14645.32|14645.32|0
1724848500000|2024-08-28 12:35:00|14654.59|14654.59|14646.09|14646.09|14666.06|14666.06|14646.09|14646.09|0
1724848800000|2024-08-28 12:40:00|14651.56|14651.56|14655.2|14655.2|14660.75|14660.75|14651.56|14651.56|0
1724849100000|2024-08-28 12:45:00|14655.94|14655.94|14663.11|14663.11|14666.5|14666.5|14655.94|14655.94|0
1724849400000|2024-08-28 12:50:00|14661.61|14661.61|14676.04|14676.04|14676.04|14676.04|14660.65|14660.65|0
1724849700000|2024-08-28 12:55:00|14676.87|14676.87|14660.96|14660.96|14677.61|14677.61|14660.96|14660.96|0
1724850000000|2024-08-28 13:00:00|14660.13|14660.13|14660.13|14660.13|14660.96|14660.96|14656.17|14656.17|0
1724850300000|2024-08-28 13:05:00|14661.7|14661.7|14659.75|14659.75|14661.7|14661.7|14659.75|14659.75|0
1724850600000|2024-08-28 13:10:00|14661.68|14661.68|14664.17|14664.17|14665.34|14665.34|14658.37|14658.37|0
1724850900000|2024-08-28 13:15:00|14665.66|14665.66|14663.42|14663.42|14670.32|14670.32|14662.67|14662.67|0
1724851200000|2024-08-28 13:20:00|14664.88|14664.88|14673.62|14673.62|14675.87|14675.87|14664.88|14664.88|0
1724851500000|2024-08-28 13:25:00|14674.59|14674.59|14681.51|14681.51|14681.51|14681.51|14669.27|14669.27|0
1724851800000|2024-08-28 13:30:00|14680.05|14680.05|14687.25|14687.25|14687.25|14687.25|14674.63|14674.63|0
1724852100000|2024-08-28 13:35:00|14689.36|14689.36|14678.4|14678.4|14690.07|14690.07|14670.5|14670.5|0
1724852400000|2024-08-28 13:40:00|14679.36|14679.36|14684.71|14684.71|14685.45|14685.45|14679.36|14679.36|0
1724852700000|2024-08-28 13:45:00|14686.29|14686.29|14676.85|14676.85|14691.61|14691.61|14676.85|14676.85|0
1724853000000|2024-08-28 13:50:00|14677.81|14677.81|14682.74|14682.74|14686.69|14686.69|14677.81|14677.81|0
1724853300000|2024-08-28 13:55:00|14683.48|14683.48|14671.24|14671.24|14685.27|14685.27|14669.19|14669.19|0
1724853600000|2024-08-28 14:00:00|14670.41|14670.41|14661.05|14661.05|14670.41|14670.41|14646.02|14646.02|0
1724853900000|2024-08-28 14:05:00|14660.09|14660.09|14658.43|14658.43|14661.05|14661.05|14653.45|14653.45|0
1724854200000|2024-08-28 14:10:00|14655.13|14655.13|14649.12|14649.12|14655.13|14655.13|14647.89|14647.89|0
1724854500000|2024-08-28 14:15:00|14650.4|14650.4|14672.78|14672.78|14673.88|14673.88|14650.4|14650.4|0
1724854800000|2024-08-28 14:20:00|14671.5|14671.5|14674.1|14674.1|14675.06|14675.06|14670.32|14670.32|0
1724855100000|2024-08-28 14:25:00|14672.6|14672.6|14680.73|14680.73|14681.4|14681.4|14672.18|14672.18|0
1724855400000|2024-08-28 14:30:00|14681.48|14681.48|14698.6|14698.6|14698.6|14698.6|14681.48|14681.48|0
1724855700000|2024-08-28 14:35:00|14697.78|14697.78|14698.6|14698.6|14698.6|14698.6|14695.22|14695.22|0
1724856000000|2024-08-28 14:40:00|14699.42|14699.42|14694.33|14694.33|14699.42|14699.42|14693.05|14693.05|0
1724856300000|2024-08-28 14:45:00|14689.4|14689.4|14675.2|14675.2|14694.18|14694.18|14675.2|14675.2|0
1724856600000|2024-08-28 14:50:00|14675.95|14675.95|14673.91|14673.91|14678.49|14678.49|14669.45|14669.45|0
1724856900000|2024-08-28 14:55:00|14675.19|14675.19|14677.48|14677.48|14677.95|14677.95|14675.06|14675.06|0
1724857200000|2024-08-28 15:00:00|14676.02|14676.02|14680.43|14680.43|14680.43|14680.43|14673.37|14673.37|0
1724857500000|2024-08-28 15:05:00|14683.31|14683.31|14691.97|14691.97|14694.25|14694.25|14683.31|14683.31|0
1724857800000|2024-08-28 15:10:00|14690.69|14690.69|14665.79|14665.79|14690.69|14690.69|14664.35|14664.35|0
1724858100000|2024-08-28 15:15:00|14671.56|14671.56|14666.62|14666.62|14673.22|14673.22|14663.89|14663.89|0
1724858400000|2024-08-28 15:20:00|14666.38|14666.38|14653.91|14653.91|14666.38|14666.38|14651.19|14651.19|0
1724858700000|2024-08-28 15:25:00|14654.74|14654.74|14661.44|14661.44|14661.44|14661.44|14645.72|14645.72|0
1724915700000|2024-08-29 07:15:00|14621.79|14621.79|14644.13|14644.13|14646.41|14646.41|14616.76|14616.76|0
1724916000000|2024-08-29 07:20:00|14645.62|14645.62|14650.51|14650.51|14650.51|14650.51|14644.52|14644.52|0
1724916300000|2024-08-29 07:25:00|14651.96|14651.96|14641.14|14641.14|14651.96|14651.96|14641.14|14641.14|0
1724916600000|2024-08-29 07:30:00|14643.06|14643.06|14657.23|14657.23|14657.23|14657.23|14643.06|14643.06|0
1724916900000|2024-08-29 07:35:00|14655.95|14655.95|14668.99|14668.99|14668.99|14668.99|14652.11|14652.11|0
1724917200000|2024-08-29 07:40:00|14667.71|14667.71|14665.56|14665.56|14670.63|14670.63|14663.36|14663.36|0
1724917500000|2024-08-29 07:45:00|14663|14663|14668.91|14668.91|14669.87|14669.87|14663|14663|0
1724917800000|2024-08-29 07:50:00|14662.33|14662.33|14654.83|14654.83|14662.33|14662.33|14646.41|14646.41|0
1724918100000|2024-08-29 07:55:00|14653.73|14653.73|14661.87|14661.87|14661.87|14661.87|14651.17|14651.17|0
1724918400000|2024-08-29 08:00:00|14660.41|14660.41|14664.37|14664.37|14665.65|14665.65|14660.41|14660.41|0
1724918700000|2024-08-29 08:05:00|14665.65|14665.65|14675.44|14675.44|14677.06|14677.06|14665.65|14665.65|0
1724919000000|2024-08-29 08:10:00|14673.24|14673.24|14688.3|14688.3|14689.58|14689.58|14672.89|14672.89|0
1724919300000|2024-08-29 08:15:00|14689.04|14689.04|14697.08|14697.08|14700|14700|14689.04|14689.04|0
1724919600000|2024-08-29 08:20:00|14695.58|14695.58|14691.53|14691.53|14695.58|14695.58|14691.53|14691.53|0
1724919900000|2024-08-29 08:25:00|14689.04|14689.04|14702.33|14702.33|14702.33|14702.33|14689.04|14689.04|0
1724920200000|2024-08-29 08:30:00|14704.89|14704.89|14719.69|14719.69|14719.69|14719.69|14703.61|14703.61|0
1724920500000|2024-08-29 08:35:00|14720.97|14720.97|14743.76|14743.76|14744.06|14744.06|14718.41|14718.41|0
1724920800000|2024-08-29 08:40:00|14745.04|14745.04|14749.14|14749.14|14754.63|14754.63|14745.04|14745.04|0
1724921100000|2024-08-29 08:45:00|14752.29|14752.29|14762.49|14762.49|14769.53|14769.53|14752.29|14752.29|0
1724921400000|2024-08-29 08:50:00|14761.53|14761.53|14763.17|14763.17|14764.09|14764.09|14761.53|14761.53|0
1724921700000|2024-08-29 08:55:00|14764.62|14764.62|14760.17|14760.17|14764.62|14764.62|14751.25|14751.25|0
1724922000000|2024-08-29 09:00:00|14761.27|14761.27|14755.71|14755.71|14761.27|14761.27|14754.13|14754.13|0
1724922300000|2024-08-29 09:05:00|14754.43|14754.43|14751.49|14751.49|14754.43|14754.43|14751.49|14751.49|0
1724922600000|2024-08-29 09:10:00|14752.77|14752.77|14757.86|14757.86|14758.79|14758.79|14749.38|14749.38|0
1724922900000|2024-08-29 09:15:00|14754.12|14754.12|14755.67|14755.67|14755.67|14755.67|14752.36|14752.36|0
1724923200000|2024-08-29 09:20:00|14753.11|14753.11|14748.99|14748.99|14753.22|14753.22|14748.99|14748.99|0
1724923500000|2024-08-29 09:25:00|14747.71|14747.71|14751.59|14751.59|14751.59|14751.59|14745.86|14745.86|0
1724923800000|2024-08-29 09:30:00|14750.31|14750.31|14744.97|14744.97|14750.31|14750.31|14744.97|14744.97|0
1724924100000|2024-08-29 09:35:00|14742.49|14742.49|14744.87|14744.87|14745.97|14745.97|14740.85|14740.85|0
1724924400000|2024-08-29 09:40:00|14743.59|14743.59|14751.37|14751.37|14751.37|14751.37|14741.03|14741.03|0
1724924700000|2024-08-29 09:45:00|14752.47|14752.47|14770.79|14770.79|14775|14775|14751.64|14751.64|0
1724925000000|2024-08-29 09:50:00|14772.07|14772.07|14768.43|14768.43|14777.76|14777.76|14767.15|14767.15|0
1724925300000|2024-08-29 09:55:00|14769.53|14769.53|14756.42|14756.42|14769.53|14769.53|14756.42|14756.42|0
1724925600000|2024-08-29 10:00:00|14761.23|14761.23|14752.58|14752.58|14765.05|14765.05|14752.58|14752.58|0
1724925900000|2024-08-29 10:05:00|14751.75|14751.75|14752.66|14752.66|14753.94|14753.94|14751.38|14751.38|0
1724926200000|2024-08-29 10:10:00|14750.55|14750.55|14747.24|14747.24|14750.55|14750.55|14747.24|14747.24|0
1724926500000|2024-08-29 10:15:00|14748.74|14748.74|14737.4|14737.4|14748.74|14748.74|14736.49|14736.49|0
1724926800000|2024-08-29 10:20:00|14736.12|14736.12|14725.12|14725.12|14736.12|14736.12|14722.64|14722.64|0
1724927100000|2024-08-29 10:25:00|14727.68|14727.68|14724.25|14724.25|14729.14|14729.14|14724.25|14724.25|0
1724927400000|2024-08-29 10:30:00|14726.82|14726.82|14725.54|14725.54|14728.1|14728.1|14724.25|14724.25|0
1724927700000|2024-08-29 10:35:00|14726.36|14726.36|14718.27|14718.27|14728.61|14728.61|14718.27|14718.27|0
1724928000000|2024-08-29 10:40:00|14715.27|14715.27|14721.87|14721.87|14721.87|14721.87|14715.27|14715.27|0
1724928300000|2024-08-29 10:45:00|14723.53|14723.53|14724.59|14724.59|14730.31|14730.31|14723.13|14723.13|0
1724928600000|2024-08-29 10:50:00|14725.87|14725.87|14725.87|14725.87|14727.98|14727.98|14725.87|14725.87|0
1724928900000|2024-08-29 10:55:00|14728.43|14728.43|14719.69|14719.69|14730.09|14730.09|14719.69|14719.69|0
1724929200000|2024-08-29 11:00:00|14718.94|14718.94|14717.53|14717.53|14718.94|14718.94|14717.53|14717.53|0
1724929500000|2024-08-29 11:05:00|14716.25|14716.25|14716.46|14716.46|14717.74|14717.74|14714.97|14714.97|0
1724929800000|2024-08-29 11:10:00|14715.36|14715.36|14706.94|14706.94|14716.64|14716.64|14706.94|14706.94|0
1724930100000|2024-08-29 11:15:00|14704.38|14704.38|14703.1|14703.1|14704.38|14704.38|14703.1|14703.1|0
1724930400000|2024-08-29 11:20:00|14701.82|14701.82|14701.64|14701.64|14701.82|14701.82|14700.36|14700.36|0
1724930700000|2024-08-29 11:25:00|14703.1|14703.1|14702.57|14702.57|14703.1|14703.1|14701.82|14701.82|0
1724931000000|2024-08-29 11:30:00|14704.23|14704.23|14706.1|14706.1|14710|14710|14704.23|14704.23|0
1724931300000|2024-08-29 11:35:00|14706.92|14706.92|14707.29|14707.29|14709.4|14709.4|14706.92|14706.92|0
1724931600000|2024-08-29 11:40:00|14706.01|14706.01|14708.12|14708.12|14708.12|14708.12|14704.52|14704.52|0
1724931900000|2024-08-29 11:45:00|14706.55|14706.55|14713.13|14713.13|14713.13|14713.13|14706.55|14706.55|0
1724932200000|2024-08-29 11:50:00|14714.41|14714.41|14716.13|14716.13|14716.13|14716.13|14714.41|14714.41|0
1724932500000|2024-08-29 11:55:00|14717.41|14717.41|14728.37|14728.37|14728.37|14728.37|14717.41|14717.41|0
1724932800000|2024-08-29 12:00:00|14730.86|14730.86|14733.26|14733.26|14734.54|14734.54|14730.86|14730.86|0
1724933100000|2024-08-29 12:05:00|14738.5|14738.5|14740|14740|14742.19|14742.19|14736.42|14736.42|0
1724933400000|2024-08-29 12:10:00|14741.29|14741.29|14739.79|14739.79|14741.29|14741.29|14739.79|14739.79|0
1724933700000|2024-08-29 12:15:00|14741.25|14741.25|14732.99|14732.99|14741.25|14741.25|14732.16|14732.16|0
1724934000000|2024-08-29 12:20:00|14731.33|14731.33|14726.71|14726.71|14731.33|14731.33|14718.26|14718.26|0
1724934300000|2024-08-29 12:25:00|14727.54|14727.54|14749.95|14749.95|14751.45|14751.45|14726.26|14726.26|0
1724934600000|2024-08-29 12:30:00|14751.41|14751.41|14716.07|14716.07|14753.81|14753.81|14710.57|14710.57|0
1724934900000|2024-08-29 12:35:00|14714.57|14714.57|14706|14706|14714.57|14714.57|14706|14706|0
1724935200000|2024-08-29 12:40:00|14707.28|14707.28|14675.34|14675.34|14707.28|14707.28|14671.28|14671.28|0
1724935500000|2024-08-29 12:45:00|14674.06|14674.06|14683.95|14683.95|14685.23|14685.23|14673.53|14673.53|0
1724935800000|2024-08-29 12:50:00|14684.78|14684.78|14695.37|14695.37|14695.37|14695.37|14684.78|14684.78|0
1724936100000|2024-08-29 12:55:00|14696.12|14696.12|14692.87|14692.87|14696.12|14696.12|14687.93|14687.93|0
1724936400000|2024-08-29 13:00:00|14695.12|14695.12|14695.12|14695.12|14696.61|14696.61|14695.12|14695.12|0
1724936700000|2024-08-29 13:05:00|14692.56|14692.56|14684.29|14684.29|14692.56|14692.56|14684.29|14684.29|0
1724937000000|2024-08-29 13:10:00|14683.01|14683.01|14668.86|14668.86|14683.01|14683.01|14668.86|14668.86|0
1724937300000|2024-08-29 13:15:00|14663.14|14663.14|14665.09|14665.09|14667.2|14667.2|14663.14|14663.14|0
1724937600000|2024-08-29 13:20:00|14666.75|14666.75|14655.41|14655.41|14668.25|14668.25|14651.55|14651.55|0
1724937900000|2024-08-29 13:25:00|14656.69|14656.69|14658.69|14658.69|14659.97|14659.97|14653.57|14653.57|0
1724938200000|2024-08-29 13:30:00|14657.94|14657.94|14673.47|14673.47|14673.47|14673.47|14655.91|14655.91|0
1724938500000|2024-08-29 13:35:00|14674.75|14674.75|14656.37|14656.37|14674.75|14674.75|14656.37|14656.37|0
1724938800000|2024-08-29 13:40:00|14655.41|14655.41|14645.58|14645.58|14655.41|14655.41|14643.26|14643.26|0
1724939100000|2024-08-29 13:45:00|14646.86|14646.86|14656.15|14656.15|14657.43|14657.43|14646.86|14646.86|0
1724939400000|2024-08-29 13:50:00|14655.4|14655.4|14639.22|14639.22|14655.4|14655.4|14632.8|14632.8|0
1724939700000|2024-08-29 13:55:00|14637.94|14637.94|14648.99|14648.99|14648.99|14648.99|14635.7|14635.7|0
1724940000000|2024-08-29 14:00:00|14651.24|14651.24|14656.02|14656.02|14662.31|14662.31|14651.24|14651.24|0
1724940300000|2024-08-29 14:05:00|14654.74|14654.74|14638.57|14638.57|14654.74|14654.74|14637.11|14637.11|0
1724940600000|2024-08-29 14:10:00|14639.85|14639.85|14639.1|14639.1|14646.99|14646.99|14636.32|14636.32|0
1724940900000|2024-08-29 14:15:00|14640.38|14640.38|14620.52|14620.52|14640.38|14640.38|14618.41|14618.41|0
1724941200000|2024-08-29 14:20:00|14619.42|14619.42|14612.53|14612.53|14620.17|14620.17|14612.53|14612.53|0
1724941500000|2024-08-29 14:25:00|14611.07|14611.07|14605.76|14605.76|14612.14|14612.14|14605.76|14605.76|0
1724941800000|2024-08-29 14:30:00|14604.66|14604.66|14603.96|14603.96|14606.37|14606.37|14602.36|14602.36|0
1724942100000|2024-08-29 14:35:00|14605.41|14605.41|14626.16|14626.16|14626.16|14626.16|14605.41|14605.41|0
1724942400000|2024-08-29 14:40:00|14627.44|14627.44|14620.9|14620.9|14636.48|14636.48|14620.9|14620.9|0
1724942700000|2024-08-29 14:45:00|14618.02|14618.02|14618.73|14618.73|14624.92|14624.92|14617.19|14617.19|0
1724943000000|2024-08-29 14:50:00|14618.94|14618.94|14611.25|14611.25|14618.94|14618.94|14610.8|14610.8|0
1724943300000|2024-08-29 14:55:00|14612.53|14612.53|14595.92|14595.92|14612.53|14612.53|14595.92|14595.92|0
1724943600000|2024-08-29 15:00:00|14598.87|14598.87|14602.35|14602.35|14609.05|14609.05|14597.08|14597.08|0
1724943900000|2024-08-29 15:05:00|14601.39|14601.39|14599.77|14599.77|14607.9|14607.9|14594.9|14594.9|0
1724944200000|2024-08-29 15:10:00|14599.02|14599.02|14600.96|14600.96|14602.9|14602.9|14595.62|14595.62|0
1724944500000|2024-08-29 15:15:00|14602.24|14602.24|14590.57|14590.57|14603.2|14603.2|14588.78|14588.78|0
1724944800000|2024-08-29 15:20:00|14592.03|14592.03|14582.93|14582.93|14592.03|14592.03|14581.13|14581.13|0
1724945100000|2024-08-29 15:25:00|14584.21|14584.21|14591.93|14591.93|14591.93|14591.93|14574.78|14574.78|0
1725002100000|2024-08-30 07:15:00|14597.04|14597.04|14629.8|14629.8|14630.63|14630.63|14595.31|14595.31|0
1725002400000|2024-08-30 07:20:00|14628.97|14628.97|14639.27|14639.27|14640.93|14640.93|14625.66|14625.66|0
1725002700000|2024-08-30 07:25:00|14640.93|14640.93|14646.31|14646.31|14647.97|14647.97|14639.27|14639.27|0
1725003000000|2024-08-30 07:30:00|14647.97|14647.97|14672.16|14672.16|14672.91|14672.91|14647.97|14647.97|0
1725003300000|2024-08-30 07:35:00|14673.66|14673.66|14698.57|14698.57|14705.99|14705.99|14672.91|14672.91|0
1725003600000|2024-08-30 07:40:00|14699.32|14699.32|14717.39|14717.39|14722.51|14722.51|14699.32|14699.32|0
1725003900000|2024-08-30 07:45:00|14718.14|14718.14|14715.67|14715.67|14719.89|14719.89|14710.22|14710.22|0
1725004200000|2024-08-30 07:50:00|14716.95|14716.95|14748.11|14748.11|14748.11|14748.11|14716.95|14716.95|0
1725004500000|2024-08-30 07:55:00|14752.5|14752.5|14726.16|14726.16|14752.5|14752.5|14723.91|14723.91|0
1725004800000|2024-08-30 08:00:00|14723.67|14723.67|14717.54|14717.54|14723.67|14723.67|14711.58|14711.58|0
1725005100000|2024-08-30 08:05:00|14719|14719|14718.82|14718.82|14721.02|14721.02|14716.89|14716.89|0
1725005400000|2024-08-30 08:10:00|14719.65|14719.65|14707.97|14707.97|14719.65|14719.65|14707.97|14707.97|0
1725005700000|2024-08-30 08:15:00|14706.69|14706.69|14689.68|14689.68|14708.3|14708.3|14689.68|14689.68|0
1725006000000|2024-08-30 08:20:00|14691.09|14691.09|14689.43|14689.43|14692.59|14692.59|14688.15|14688.15|0
1725006300000|2024-08-30 08:25:00|14691.72|14691.72|14695.49|14695.49|14696.59|14696.59|14690.44|14690.44|0
1725006600000|2024-08-30 08:30:00|14691.72|14691.72|14678.27|14678.27|14691.72|14691.72|14675.28|14675.28|0
1725006900000|2024-08-30 08:35:00|14677.31|14677.31|14670.92|14670.92|14681.76|14681.76|14670.09|14670.09|0
1725007200000|2024-08-30 08:40:00|14673.16|14673.16|14669.52|14669.52|14674.66|14674.66|14669.52|14669.52|0
1725007500000|2024-08-30 08:45:00|14667.28|14667.28|14670.47|14670.47|14673.54|14673.54|14667.28|14667.28|0
1725007800000|2024-08-30 08:50:00|14669.64|14669.64|14673.12|14673.12|14673.12|14673.12|14668.68|14668.68|0
1725008100000|2024-08-30 08:55:00|14674.4|14674.4|14684.25|14684.25|14684.25|14684.25|14669.83|14669.83|0
1725008400000|2024-08-30 09:00:00|14684.99|14684.99|14676.91|14676.91|14686.12|14686.12|14676.91|14676.91|0
1725008700000|2024-08-30 09:05:00|14673.61|14673.61|14671.72|14671.72|14673.61|14673.61|14669.65|14669.65|0
1724742900000|2024-08-27 07:15:00|15237.65|15237.65|15205.94|15205.94|15239.3|15239.3|15204.84|15204.84|0
1724743200000|2024-08-27 07:20:00|15204.66|15204.66|15213.71|15213.71|15213.71|15213.71|15200.11|15200.11|0
1724743500000|2024-08-27 07:25:00|15214.54|15214.54|15203.62|15203.62|15214.54|15214.54|15199.17|15199.17|0
1724743800000|2024-08-27 07:30:00|15199.94|15199.94|15190.4|15190.4|15199.94|15199.94|15181.38|15181.38|0
1724744100000|2024-08-27 07:35:00|15193.31|15193.31|15194.67|15194.67|15198.15|15198.15|15183.97|15183.97|0
1724744400000|2024-08-27 07:40:00|15192.11|15192.11|15203.27|15203.27|15204.19|15204.19|15189.31|15189.31|0
1724744700000|2024-08-27 07:45:00|15204.37|15204.37|15209.84|15209.84|15209.84|15209.84|15204.13|15204.13|0
1724745000000|2024-08-27 07:50:00|15207.59|15207.59|15250.35|15250.35|15252.38|15252.38|15203.75|15203.75|0
1724745300000|2024-08-27 07:55:00|15253.29|15253.29|15241.94|15241.94|15255.5|15255.5|15241.94|15241.94|0
1724745600000|2024-08-27 08:00:00|15240.66|15240.66|15214.22|15214.22|15241.94|15241.94|15214.22|15214.22|0
1724745900000|2024-08-27 08:05:00|15213.12|15213.12|15208.65|15208.65|15213.12|15213.12|15208.65|15208.65|0
1724746200000|2024-08-27 08:10:00|15207.82|15207.82|15204.16|15204.16|15207.9|15207.9|15204.16|15204.16|0
1724746500000|2024-08-27 08:15:00|15206.36|15206.36|15197.44|15197.44|15206.36|15206.36|15192.16|15192.16|0
1724746800000|2024-08-27 08:20:00|15197.68|15197.68|15198.33|15198.33|15198.81|15198.81|15189.02|15189.02|0
1724747100000|2024-08-27 08:25:00|15195.03|15195.03|15194|15194|15195.03|15195.03|15190.35|15190.35|0
1724747400000|2024-08-27 08:30:00|15194.83|15194.83|15158.31|15158.31|15196.76|15196.76|15158.31|15158.31|0
1724747700000|2024-08-27 08:35:00|15157.21|15157.21|15144.46|15144.46|15157.29|15157.29|15144.46|15144.46|0
1724748000000|2024-08-27 08:40:00|15145.56|15145.56|15111.86|15111.86|15145.56|15145.56|15108|15108|0
1724748300000|2024-08-27 08:45:00|15112.68|15112.68|15116.41|15116.41|15120.64|15120.64|15109.13|15109.13|0
1724748600000|2024-08-27 08:50:00|15120.09|15120.09|15110.96|15110.96|15122.86|15122.86|15106.29|15106.29|0
1724748900000|2024-08-27 08:55:00|15112.06|15112.06|15102.53|15102.53|15112.06|15112.06|15101.79|15101.79|0
1724749200000|2024-08-27 09:00:00|15103.99|15103.99|15072.2|15072.2|15103.99|15103.99|15071.1|15071.1|0
1724749500000|2024-08-27 09:05:00|15071.1|15071.1|15043.82|15043.82|15071.1|15071.1|15043.82|15043.82|0
1724749800000|2024-08-27 09:10:00|15041.42|15041.42|15042.83|15042.83|15042.83|15042.83|15034.11|15034.11|0
1724750100000|2024-08-27 09:15:00|15044.11|15044.11|15037.48|15037.48|15044.11|15044.11|15037.48|15037.48|0
1724750400000|2024-08-27 09:20:00|15036.2|15036.2|15033.45|15033.45|15036.2|15036.2|15031.6|15031.6|0
1724750700000|2024-08-27 09:25:00|15034.73|15034.73|15029.77|15029.77|15035.09|15035.09|15028.28|15028.28|0
1724751000000|2024-08-27 09:30:00|15028.67|15028.67|15034.56|15034.56|15039.05|15039.05|15028.19|15028.19|0
1724751300000|2024-08-27 09:35:00|15032|15032|15005.47|15005.47|15032|15032|15005.47|15005.47|0
1724751600000|2024-08-27 09:40:00|15004.19|15004.19|15003.41|15003.41|15006.95|15006.95|14996.51|14996.51|0
1724751900000|2024-08-27 09:45:00|15002.13|15002.13|14992.32|14992.32|15004.51|15004.51|14992.32|14992.32|0
1724752200000|2024-08-27 09:50:00|14987.82|14987.82|14980.1|14980.1|14987.82|14987.82|14978.61|14978.61|0
1724752500000|2024-08-27 09:55:00|14978.82|14978.82|14970.63|14970.63|14991|14991|14969.13|14969.13|0
1724752800000|2024-08-27 10:00:00|14969.35|14969.35|14933.54|14933.54|14969.35|14969.35|14933.54|14933.54|0
1724753100000|2024-08-27 10:05:00|14932.08|14932.08|14914.85|14914.85|14932.08|14932.08|14908.43|14908.43|0
1724753400000|2024-08-27 10:10:00|14915.95|14915.95|14888.58|14888.58|14920.85|14920.85|14887.13|14887.13|0
1724753700000|2024-08-27 10:15:00|14887.76|14887.76|14909.55|14909.55|14909.66|14909.66|14887.38|14887.38|0
1724754000000|2024-08-27 10:20:00|14906.99|14906.99|14917.54|14917.54|14917.54|14917.54|14899.15|14899.15|0
1724754300000|2024-08-27 10:25:00|14916.45|14916.45|14909.39|14909.39|14916.45|14916.45|14902.54|14902.54|0
1724754600000|2024-08-27 10:30:00|14904.21|14904.21|14898.52|14898.52|14904.21|14904.21|14896.79|14896.79|0
1724754900000|2024-08-27 10:35:00|14896.32|14896.32|14893.89|14893.89|14896.45|14896.45|14887.94|14887.94|0
1724755200000|2024-08-27 10:40:00|14892.23|14892.23|14876.85|14876.85|14892.23|14892.23|14873.76|14873.76|0
1724755500000|2024-08-27 10:45:00|14871.73|14871.73|14860.69|14860.69|14876.26|14876.26|14860.69|14860.69|0
1724755800000|2024-08-27 10:50:00|14857.3|14857.3|14833.07|14833.07|14857.3|14857.3|14833.07|14833.07|0
1724756100000|2024-08-27 10:55:00|14831.61|14831.61|14843.85|14843.85|14845.13|14845.13|14830.51|14830.51|0
1724756400000|2024-08-27 11:00:00|14841.29|14841.29|14856.08|14856.08|14860.26|14860.26|14841.29|14841.29|0
1724756700000|2024-08-27 11:05:00|14856.36|14856.36|14838.1|14838.1|14856.36|14856.36|14838.1|14838.1|0
1724757000000|2024-08-27 11:10:00|14837.27|14837.27|14822.16|14822.16|14837.27|14837.27|14821.63|14821.63|0
1724757300000|2024-08-27 11:15:00|14818.86|14818.86|14792.14|14792.14|14818.86|14818.86|14785.89|14785.89|0
1724757600000|2024-08-27 11:20:00|14793.43|14793.43|14778.01|14778.01|14793.43|14793.43|14777.56|14777.56|0
1724757900000|2024-08-27 11:25:00|14779.47|14779.47|14776.96|14776.96|14780.61|14780.61|14773.58|14773.58|0
1724758200000|2024-08-27 11:30:00|14775.86|14775.86|14787.54|14787.54|14794.02|14794.02|14768.18|14768.18|0
1724758500000|2024-08-27 11:35:00|14788.82|14788.82|14819.77|14819.77|14819.77|14819.77|14788.82|14788.82|0
1724758800000|2024-08-27 11:40:00|14824.58|14824.58|14854.47|14854.47|14855.75|14855.75|14824.58|14824.58|0
1724759100000|2024-08-27 11:45:00|14856.12|14856.12|14840.64|14840.64|14858.88|14858.88|14840.64|14840.64|0
1724759400000|2024-08-27 11:50:00|14839.36|14839.36|14823.14|14823.14|14839.36|14839.36|14821.88|14821.88|0
1724759700000|2024-08-27 11:55:00|14821.86|14821.86|14829.43|14829.43|14836.72|14836.72|14813.18|14813.18|0
1724760000000|2024-08-27 12:00:00|14828.14|14828.14|14824.26|14824.26|14828.14|14828.14|14818.08|14818.08|0
1724760300000|2024-08-27 12:05:00|14827.2|14827.2|14848.47|14848.47|14848.47|14848.47|14827.2|14827.2|0
1724760600000|2024-08-27 12:10:00|14846.36|14846.36|14873.27|14873.27|14874.02|14874.02|14844.87|14844.87|0
1724760900000|2024-08-27 12:15:00|14874.37|14874.37|14889.49|14889.49|14891.87|14891.87|14874.37|14874.37|0
1724761200000|2024-08-27 12:20:00|14888.21|14888.21|14857.29|14857.29|14888.21|14888.21|14857.29|14857.29|0
1724761500000|2024-08-27 12:25:00|14856.19|14856.19|14858.78|14858.78|14859.64|14859.64|14851.44|14851.44|0
1724761800000|2024-08-27 12:30:00|14856.38|14856.38|14840.05|14840.05|14856.38|14856.38|14840.05|14840.05|0
1724762100000|2024-08-27 12:35:00|14837.64|14837.64|14835.64|14835.64|14839.12|14839.12|14833.6|14833.6|0
1724762400000|2024-08-27 12:40:00|14838.2|14838.2|14840.19|14840.19|14845.53|14845.53|14836.92|14836.92|0
1724762700000|2024-08-27 12:45:00|14839.09|14839.09|14778.61|14778.61|14839.57|14839.57|14778.61|14778.61|0
1724763000000|2024-08-27 12:50:00|14777.51|14777.51|14722.24|14722.24|14777.51|14777.51|14710.02|14710.02|0
1724763300000|2024-08-27 12:55:00|14728.2|14728.2|14721.57|14721.57|14730.76|14730.76|14718.28|14718.28|0
1724763600000|2024-08-27 13:00:00|14720.47|14720.47|14699.38|14699.38|14720.47|14720.47|14698.63|14698.63|0
1724763900000|2024-08-27 13:05:00|14700.21|14700.21|14723.34|14723.34|14723.34|14723.34|14700.21|14700.21|0
1724764200000|2024-08-27 13:10:00|14724.3|14724.3|14739.28|14739.28|14741.66|14741.66|14721.79|14721.79|0
1724764500000|2024-08-27 13:15:00|14740.78|14740.78|14741.54|14741.54|14743.65|14743.65|14735.09|14735.09|0
1724764800000|2024-08-27 13:20:00|14740.44|14740.44|14746.29|14746.29|14747.78|14747.78|14736.78|14736.78|0
1724765100000|2024-08-27 13:25:00|14745.19|14745.19|14737.35|14737.35|14745.19|14745.19|14733.34|14733.34|0
1724765400000|2024-08-27 13:30:00|14736.07|14736.07|14705.23|14705.23|14736.07|14736.07|14705.23|14705.23|0
1724765700000|2024-08-27 13:35:00|14704.13|14704.13|14699.39|14699.39|14708.3|14708.3|14699.39|14699.39|0
1724766000000|2024-08-27 13:40:00|14697.73|14697.73|14722.46|14722.46|14734.45|14734.45|14691.1|14691.1|0
1724766300000|2024-08-27 13:45:00|14721.18|14721.18|14682.95|14682.95|14726.19|14726.19|14682.95|14682.95|0
1724766600000|2024-08-27 13:50:00|14682.47|14682.47|14680.42|14680.42|14690.56|14690.56|14674.93|14674.93|0
1724766900000|2024-08-27 13:55:00|14675.3|14675.3|14668.98|14668.98|14675.3|14675.3|14642.41|14642.41|0
1724767200000|2024-08-27 14:00:00|14675.67|14675.67|14733.93|14733.93|14733.93|14733.93|14675.67|14675.67|0
1724767500000|2024-08-27 14:05:00|14732.97|14732.97|14719.89|14719.89|14734.9|14734.9|14711.37|14711.37|0
1724767800000|2024-08-27 14:10:00|14720.13|14720.13|14717.76|14717.76|14727.33|14727.33|14717.53|14717.53|0
1724768100000|2024-08-27 14:15:00|14720.7|14720.7|14716.14|14716.14|14722.95|14722.95|14705.25|14705.25|0
1724768400000|2024-08-27 14:20:00|14717.42|14717.42|14713.93|14713.93|14720.62|14720.62|14710.36|14710.36|0
1724768700000|2024-08-27 14:25:00|14712.83|14712.83|14701.13|14701.13|14714.54|14714.54|14698.35|14698.35|0
1724769000000|2024-08-27 14:30:00|14698.57|14698.57|14673.98|14673.98|14698.57|14698.57|14673.98|14673.98|0
1724769300000|2024-08-27 14:35:00|14672.88|14672.88|14674.34|14674.34|14679.94|14679.94|14672.88|14672.88|0
1724769600000|2024-08-27 14:40:00|14673.24|14673.24|14670.51|14670.51|14673.48|14673.48|14664.21|14664.21|0
1724769900000|2024-08-27 14:45:00|14669.23|14669.23|14714.86|14714.86|14714.86|14714.86|14669.23|14669.23|0
1724770200000|2024-08-27 14:50:00|14713.07|14713.07|14726.86|14726.86|14726.86|14726.86|14711.04|14711.04|0
1724770500000|2024-08-27 14:55:00|14727.96|14727.96|14725.42|14725.42|14729.06|14729.06|14716.03|14716.03|0
1724770800000|2024-08-27 15:00:00|14724.46|14724.46|14730.44|14730.44|14731.72|14731.72|14723.42|14723.42|0
1724771100000|2024-08-27 15:05:00|14731.72|14731.72|14748.96|14748.96|14750.24|14750.24|14731.72|14731.72|0
1724771400000|2024-08-27 15:10:00|14748.72|14748.72|14737.68|14737.68|14748.72|14748.72|14737.68|14737.68|0
1724771700000|2024-08-27 15:15:00|14738.43|14738.43|14720.48|14720.48|14749.53|14749.53|14720.3|14720.3|0
1724772000000|2024-08-27 15:20:00|14721.23|14721.23|14695.02|14695.02|14722.92|14722.92|14695.02|14695.02|0
1724772300000|2024-08-27 15:25:00|14695.26|14695.26|14705.07|14705.07|14712.5|14712.5|14695.26|14695.26|0
1724829300000|2024-08-28 07:15:00|14759.19|14759.19|14749.91|14749.91|14759.19|14759.19|14747.17|14747.17|0
1724829600000|2024-08-28 07:20:00|14746.33|14746.33|14743.75|14743.75|14746.69|14746.69|14735.42|14735.42|0
1724829900000|2024-08-28 07:25:00|14747.12|14747.12|14740.08|14740.08|14748.58|14748.58|14738.8|14738.8|0
1724830200000|2024-08-28 07:30:00|14740.91|14740.91|14722.07|14722.07|14740.91|14740.91|14716.55|14716.55|0
1724830500000|2024-08-28 07:35:00|14719.66|14719.66|14743.51|14743.51|14743.51|14743.51|14718.01|14718.01|0
1724830800000|2024-08-28 07:40:00|14744.14|14744.14|14752.24|14752.24|14755.31|14755.31|14744.14|14744.14|0
1724831100000|2024-08-28 07:45:00|14743.53|14743.53|14745.26|14745.26|14745.26|14745.26|14742.57|14742.57|0
1724831400000|2024-08-28 07:50:00|14747.67|14747.67|14756.03|14756.03|14760.24|14760.24|14747.67|14747.67|0
1724831700000|2024-08-28 07:55:00|14753.62|14753.62|14754.53|14754.53|14757.09|14757.09|14751.59|14751.59|0
1724832000000|2024-08-28 08:00:00|14749.11|14749.11|14747.69|14747.69|14751.59|14751.59|14744.54|14744.54|0
1724832300000|2024-08-28 08:05:00|14748.44|14748.44|14737.99|14737.99|14748.44|14748.44|14737.99|14737.99|0
1724832600000|2024-08-28 08:10:00|14738.96|14738.96|14735.26|14735.26|14738.96|14738.96|14734.01|14734.01|0
1724832900000|2024-08-28 08:15:00|14736.71|14736.71|14735.82|14735.82|14737.99|14737.99|14728.35|14728.35|0
1724833200000|2024-08-28 08:20:00|14736.65|14736.65|14736.2|14736.2|14740.04|14740.04|14736.2|14736.2|0
1724833500000|2024-08-28 08:25:00|14737.48|14737.48|14742.15|14742.15|14742.15|14742.15|14736.52|14736.52|0
1724833800000|2024-08-28 08:30:00|14743.6|14743.6|14766.29|14766.29|14766.29|14766.29|14743.6|14743.6|0
1724834100000|2024-08-28 08:35:00|14765.01|14765.01|14770.21|14770.21|14774.43|14774.43|14765.01|14765.01|0
1724834400000|2024-08-28 08:40:00|14768.93|14768.93|14756.11|14756.11|14768.93|14768.93|14756.11|14756.11|0
1724834700000|2024-08-28 08:45:00|14756.94|14756.94|14758.07|14758.07|14760.47|14760.47|14756.94|14756.94|0
1724835000000|2024-08-28 08:50:00|14756.41|14756.41|14755.04|14755.04|14756.41|14756.41|14754.21|14754.21|0
1724835300000|2024-08-28 08:55:00|14757.44|14757.44|14747.04|14747.04|14757.44|14757.44|14747.04|14747.04|0
1724835600000|2024-08-28 09:00:00|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|14748.14|0
1724835900000|2024-08-28 09:05:00|14746.69|14746.69|14747.51|14747.51|14747.51|14747.51|14746.69|14746.69|0
1724836200000|2024-08-28 09:10:00|14746.23|14746.23|14747.81|14747.81|14747.81|14747.81|14737.57|14737.57|0
1724836500000|2024-08-28 09:15:00|14755.74|14755.74|14756.2|14756.2|14764.45|14764.45|14755.74|14755.74|0
1724836800000|2024-08-28 09:20:00|14755.37|14755.37|14747.38|14747.38|14755.37|14755.37|14746.09|14746.09|0
1724837100000|2024-08-28 09:25:00|14748.2|14748.2|14743.85|14743.85|14749.48|14749.48|14743.32|14743.32|0
1724837400000|2024-08-28 09:30:00|14742.2|14742.2|14740.42|14740.42|14745.35|14745.35|14738.02|14738.02|0
1724837700000|2024-08-28 09:35:00|14741.92|14741.92|14747.93|14747.93|14747.93|14747.93|14741.92|14741.92|0
1724838000000|2024-08-28 09:40:00|14746.65|14746.65|14748.86|14748.86|14755.85|14755.85|14746.65|14746.65|0
1724838300000|2024-08-28 09:45:00|14747.58|14747.58|14744.7|14744.7|14747.58|14747.58|14744.7|14744.7|0
1724838600000|2024-08-28 09:50:00|14745.98|14745.98|14751.82|14751.82|14751.82|14751.82|14745.98|14745.98|0
1724838900000|2024-08-28 09:55:00|14750.32|14750.32|14746.67|14746.67|14750.32|14750.32|14745.92|14745.92|0
1724839200000|2024-08-28 10:00:00|14745.21|14745.21|14736.27|14736.27|14747.7|14747.7|14736.27|14736.27|0
1724839500000|2024-08-28 10:05:00|14733.87|14733.87|14733.95|14733.95|14733.95|14733.95|14731.84|14731.84|0
1724839800000|2024-08-28 10:10:00|14733.12|14733.12|14730.38|14730.38|14733.12|14733.12|14728.93|14728.93|0
1724840100000|2024-08-28 10:15:00|14727.98|14727.98|14716.44|14716.44|14728.81|14728.81|14716.44|14716.44|0
1724840400000|2024-08-28 10:20:00|14715.34|14715.34|14711.83|14711.83|14715.34|14715.34|14710.73|14710.73|0
1724840700000|2024-08-28 10:25:00|14713.11|14713.11|14709.56|14709.56|14713.8|14713.8|14709.35|14709.35|0
1724841000000|2024-08-28 10:30:00|14708.1|14708.1|14694.57|14694.57|14708.1|14708.1|14684.96|14684.96|0
1724841300000|2024-08-28 10:35:00|14695.29|14695.29|14691.04|14691.04|14695.53|14695.53|14685.87|14685.87|0
1724841600000|2024-08-28 10:40:00|14690.08|14690.08|14695.26|14695.26|14700.76|14700.76|14690.08|14690.08|0
1724841900000|2024-08-28 10:45:00|14694.16|14694.16|14690.5|14690.5|14694.16|14694.16|14688.44|14688.44|0
1724842200000|2024-08-28 10:50:00|14689.04|14689.04|14676.71|14676.71|14690.52|14690.52|14676.71|14676.71|0
1724842500000|2024-08-28 10:55:00|14668.03|14668.03|14675.56|14675.56|14675.56|14675.56|14660.62|14660.62|0
1724842800000|2024-08-28 11:00:00|14674.73|14674.73|14672.8|14672.8|14677.11|14677.11|14672.8|14672.8|0
1724843100000|2024-08-28 11:05:00|14671.84|14671.84|14675.37|14675.37|14675.37|14675.37|14669.1|14669.1|0
1724843400000|2024-08-28 11:10:00|14676.2|14676.2|14676.63|14676.63|14681.38|14681.38|14676.2|14676.2|0
1724843700000|2024-08-28 11:15:00|14675.88|14675.88|14691.38|14691.38|14693.31|14693.31|14675.24|14675.24|0
1724844000000|2024-08-28 11:20:00|14692.66|14692.66|14702|14702|14702|14702|14692.66|14692.66|0
1724844300000|2024-08-28 11:25:00|14701.04|14701.04|14705.52|14705.52|14705.52|14705.52|14701.04|14701.04|0
1724844600000|2024-08-28 11:30:00|14706.27|14706.27|14706.9|14706.9|14714.73|14714.73|14704.99|14704.99|0
1724844900000|2024-08-28 11:35:00|14705.94|14705.94|14706.45|14706.45|14707.73|14707.73|14705.94|14705.94|0
1724845200000|2024-08-28 11:40:00|14707.55|14707.55|14706.39|14706.39|14707.91|14707.91|14705.35|14705.35|0
1724845500000|2024-08-28 11:45:00|14705.56|14705.56|14686.49|14686.49|14705.56|14705.56|14686.49|14686.49|0
1724845800000|2024-08-28 11:50:00|14683.57|14683.57|14676.18|14676.18|14683.57|14683.57|14674.39|14674.39|0
1724846100000|2024-08-28 11:55:00|14677.14|14677.14|14664.67|14664.67|14677.14|14677.14|14664.32|14664.32|0
1724846400000|2024-08-28 12:00:00|14662.47|14662.47|14658.97|14658.97|14662.47|14662.47|14658.22|14658.22|0
1724846700000|2024-08-28 12:05:00|14657.87|14657.87|14641.39|14641.39|14657.87|14657.87|14641.39|14641.39|0
1724847000000|2024-08-28 12:10:00|14642.89|14642.89|14627.93|14627.93|14643.29|14643.29|14625.87|14625.87|0
1724847300000|2024-08-28 12:15:00|14629.21|14629.21|14640.82|14640.82|14640.82|14640.82|14629.21|14629.21|0
1724847600000|2024-08-28 12:20:00|14642.74|14642.74|14632.35|14632.35|14642.74|14642.74|14631.6|14631.6|0
1724847900000|2024-08-28 12:25:00|14633.45|14633.45|14643.29|14643.29|14643.29|14643.29|14632.58|14632.58|0
1724848200000|2024-08-28 12:30:00|14645.32|14645.32|14653.84|14653.84|14653.84|14653.84|14645.32|14645.32|0
1724848500000|2024-08-28 12:35:00|14654.59|14654.59|14646.09|14646.09|14666.06|14666.06|14646.09|14646.09|0
1724848800000|2024-08-28 12:40:00|14651.56|14651.56|14655.2|14655.2|14660.75|14660.75|14651.56|14651.56|0
1724849100000|2024-08-28 12:45:00|14655.94|14655.94|14663.11|14663.11|14666.5|14666.5|14655.94|14655.94|0
1724849400000|2024-08-28 12:50:00|14661.61|14661.61|14676.04|14676.04|14676.04|14676.04|14660.65|14660.65|0
1724849700000|2024-08-28 12:55:00|14676.87|14676.87|14660.96|14660.96|14677.61|14677.61|14660.96|14660.96|0
1724850000000|2024-08-28 13:00:00|14660.13|14660.13|14660.13|14660.13|14660.96|14660.96|14656.17|14656.17|0
1724850300000|2024-08-28 13:05:00|14661.7|14661.7|14659.75|14659.75|14661.7|14661.7|14659.75|14659.75|0
1724850600000|2024-08-28 13:10:00|14661.68|14661.68|14664.17|14664.17|14665.34|14665.34|14658.37|14658.37|0
1724850900000|2024-08-28 13:15:00|14665.66|14665.66|14663.42|14663.42|14670.32|14670.32|14662.67|14662.67|0
1724851200000|2024-08-28 13:20:00|14664.88|14664.88|14673.62|14673.62|14675.87|14675.87|14664.88|14664.88|0
1724851500000|2024-08-28 13:25:00|14674.59|14674.59|14681.51|14681.51|14681.51|14681.51|14669.27|14669.27|0
1724851800000|2024-08-28 13:30:00|14680.05|14680.05|14687.25|14687.25|14687.25|14687.25|14674.63|14674.63|0
1724852100000|2024-08-28 13:35:00|14689.36|14689.36|14678.4|14678.4|14690.07|14690.07|14670.5|14670.5|0
1724852400000|2024-08-28 13:40:00|14679.36|14679.36|14684.71|14684.71|14685.45|14685.45|14679.36|14679.36|0
1724852700000|2024-08-28 13:45:00|14686.29|14686.29|14676.85|14676.85|14691.61|14691.61|14676.85|14676.85|0
1724853000000|2024-08-28 13:50:00|14677.81|14677.81|14682.74|14682.74|14686.69|14686.69|14677.81|14677.81|0
1724853300000|2024-08-28 13:55:00|14683.48|14683.48|14671.24|14671.24|14685.27|14685.27|14669.19|14669.19|0
1724853600000|2024-08-28 14:00:00|14670.41|14670.41|14661.05|14661.05|14670.41|14670.41|14646.02|14646.02|0
1724853900000|2024-08-28 14:05:00|14660.09|14660.09|14658.43|14658.43|14661.05|14661.05|14653.45|14653.45|0
1724854200000|2024-08-28 14:10:00|14655.13|14655.13|14649.12|14649.12|14655.13|14655.13|14647.89|14647.89|0
1724854500000|2024-08-28 14:15:00|14650.4|14650.4|14672.78|14672.78|14673.88|14673.88|14650.4|14650.4|0
1724854800000|2024-08-28 14:20:00|14671.5|14671.5|14674.1|14674.1|14675.06|14675.06|14670.32|14670.32|0
1724855100000|2024-08-28 14:25:00|14672.6|14672.6|14680.73|14680.73|14681.4|14681.4|14672.18|14672.18|0
1724855400000|2024-08-28 14:30:00|14681.48|14681.48|14698.6|14698.6|14698.6|14698.6|14681.48|14681.48|0
1724855700000|2024-08-28 14:35:00|14697.78|14697.78|14698.6|14698.6|14698.6|14698.6|14695.22|14695.22|0
1724856000000|2024-08-28 14:40:00|14699.42|14699.42|14694.33|14694.33|14699.42|14699.42|14693.05|14693.05|0
1724856300000|2024-08-28 14:45:00|14689.4|14689.4|14675.2|14675.2|14694.18|14694.18|14675.2|14675.2|0
1724856600000|2024-08-28 14:50:00|14675.95|14675.95|14673.91|14673.91|14678.49|14678.49|14669.45|14669.45|0
1724856900000|2024-08-28 14:55:00|14675.19|14675.19|14677.48|14677.48|14677.95|14677.95|14675.06|14675.06|0
1724857200000|2024-08-28 15:00:00|14676.02|14676.02|14680.43|14680.43|14680.43|14680.43|14673.37|14673.37|0
1724857500000|2024-08-28 15:05:00|14683.31|14683.31|14691.97|14691.97|14694.25|14694.25|14683.31|14683.31|0
1724857800000|2024-08-28 15:10:00|14690.69|14690.69|14665.79|14665.79|14690.69|14690.69|14664.35|14664.35|0
1724858100000|2024-08-28 15:15:00|14671.56|14671.56|14666.62|14666.62|14673.22|14673.22|14663.89|14663.89|0
1724858400000|2024-08-28 15:20:00|14666.38|14666.38|14653.91|14653.91|14666.38|14666.38|14651.19|14651.19|0
1724858700000|2024-08-28 15:25:00|14654.74|14654.74|14661.44|14661.44|14661.44|14661.44|14645.72|14645.72|0
1724915700000|2024-08-29 07:15:00|14621.79|14621.79|14644.13|14644.13|14646.41|14646.41|14616.76|14616.76|0
1724916000000|2024-08-29 07:20:00|14645.62|14645.62|14650.51|14650.51|14650.51|14650.51|14644.52|14644.52|0
1724916300000|2024-08-29 07:25:00|14651.96|14651.96|14641.14|14641.14|14651.96|14651.96|14641.14|14641.14|0
1724916600000|2024-08-29 07:30:00|14643.06|14643.06|14657.23|14657.23|14657.23|14657.23|14643.06|14643.06|0
1724916900000|2024-08-29 07:35:00|14655.95|14655.95|14668.99|14668.99|14668.99|14668.99|14652.11|14652.11|0
1724917200000|2024-08-29 07:40:00|14667.71|14667.71|14665.56|14665.56|14670.63|14670.63|14663.36|14663.36|0
1724917500000|2024-08-29 07:45:00|14663|14663|14668.91|14668.91|14669.87|14669.87|14663|14663|0
1724917800000|2024-08-29 07:50:00|14662.33|14662.33|14654.83|14654.83|14662.33|14662.33|14646.41|14646.41|0
1724918100000|2024-08-29 07:55:00|14653.73|14653.73|14661.87|14661.87|14661.87|14661.87|14651.17|14651.17|0
1724918400000|2024-08-29 08:00:00|14660.41|14660.41|14664.37|14664.37|14665.65|14665.65|14660.41|14660.41|0
1724918700000|2024-08-29 08:05:00|14665.65|14665.65|14675.44|14675.44|14677.06|14677.06|14665.65|14665.65|0
1724919000000|2024-08-29 08:10:00|14673.24|14673.24|14688.3|14688.3|14689.58|14689.58|14672.89|14672.89|0
1724919300000|2024-08-29 08:15:00|14689.04|14689.04|14697.08|14697.08|14700|14700|14689.04|14689.04|0
1724919600000|2024-08-29 08:20:00|14695.58|14695.58|14691.53|14691.53|14695.58|14695.58|14691.53|14691.53|0
1724919900000|2024-08-29 08:25:00|14689.04|14689.04|14702.33|14702.33|14702.33|14702.33|14689.04|14689.04|0
1724920200000|2024-08-29 08:30:00|14704.89|14704.89|14719.69|14719.69|14719.69|14719.69|14703.61|14703.61|0
1724920500000|2024-08-29 08:35:00|14720.97|14720.97|14743.76|14743.76|14744.06|14744.06|14718.41|14718.41|0
1724920800000|2024-08-29 08:40:00|14745.04|14745.04|14749.14|14749.14|14754.63|14754.63|14745.04|14745.04|0
1724921100000|2024-08-29 08:45:00|14752.29|14752.29|14762.49|14762.49|14769.53|14769.53|14752.29|14752.29|0
1724921400000|2024-08-29 08:50:00|14761.53|14761.53|14763.17|14763.17|14764.09|14764.09|14761.53|14761.53|0
1724921700000|2024-08-29 08:55:00|14764.62|14764.62|14760.17|14760.17|14764.62|14764.62|14751.25|14751.25|0
1724922000000|2024-08-29 09:00:00|14761.27|14761.27|14755.71|14755.71|14761.27|14761.27|14754.13|14754.13|0
1724922300000|2024-08-29 09:05:00|14754.43|14754.43|14751.49|14751.49|14754.43|14754.43|14751.49|14751.49|0
1724922600000|2024-08-29 09:10:00|14752.77|14752.77|14757.86|14757.86|14758.79|14758.79|14749.38|14749.38|0
1724922900000|2024-08-29 09:15:00|14754.12|14754.12|14755.67|14755.67|14755.67|14755.67|14752.36|14752.36|0
1724923200000|2024-08-29 09:20:00|14753.11|14753.11|14748.99|14748.99|14753.22|14753.22|14748.99|14748.99|0
1724923500000|2024-08-29 09:25:00|14747.71|14747.71|14751.59|14751.59|14751.59|14751.59|14745.86|14745.86|0
1724923800000|2024-08-29 09:30:00|14750.31|14750.31|14744.97|14744.97|14750.31|14750.31|14744.97|14744.97|0
1724924100000|2024-08-29 09:35:00|14742.49|14742.49|14744.87|14744.87|14745.97|14745.97|14740.85|14740.85|0
1724924400000|2024-08-29 09:40:00|14743.59|14743.59|14751.37|14751.37|14751.37|14751.37|14741.03|14741.03|0
1724924700000|2024-08-29 09:45:00|14752.47|14752.47|14770.79|14770.79|14775|14775|14751.64|14751.64|0
1724925000000|2024-08-29 09:50:00|14772.07|14772.07|14768.43|14768.43|14777.76|14777.76|14767.15|14767.15|0
1724925300000|2024-08-29 09:55:00|14769.53|14769.53|14756.42|14756.42|14769.53|14769.53|14756.42|14756.42|0
1724925600000|2024-08-29 10:00:00|14761.23|14761.23|14752.58|14752.58|14765.05|14765.05|14752.58|14752.58|0
1724925900000|2024-08-29 10:05:00|14751.75|14751.75|14752.66|14752.66|14753.94|14753.94|14751.38|14751.38|0
1724926200000|2024-08-29 10:10:00|14750.55|14750.55|14747.24|14747.24|14750.55|14750.55|14747.24|14747.24|0
1724926500000|2024-08-29 10:15:00|14748.74|14748.74|14737.4|14737.4|14748.74|14748.74|14736.49|14736.49|0
1724926800000|2024-08-29 10:20:00|14736.12|14736.12|14725.12|14725.12|14736.12|14736.12|14722.64|14722.64|0
1724927100000|2024-08-29 10:25:00|14727.68|14727.68|14724.25|14724.25|14729.14|14729.14|14724.25|14724.25|0
1724927400000|2024-08-29 10:30:00|14726.82|14726.82|14725.54|14725.54|14728.1|14728.1|14724.25|14724.25|0
1724927700000|2024-08-29 10:35:00|14726.36|14726.36|14718.27|14718.27|14728.61|14728.61|14718.27|14718.27|0
1724928000000|2024-08-29 10:40:00|14715.27|14715.27|14721.87|14721.87|14721.87|14721.87|14715.27|14715.27|0
1724928300000|2024-08-29 10:45:00|14723.53|14723.53|14724.59|14724.59|14730.31|14730.31|14723.13|14723.13|0
1724928600000|2024-08-29 10:50:00|14725.87|14725.87|14725.87|14725.87|14727.98|14727.98|14725.87|14725.87|0
1724928900000|2024-08-29 10:55:00|14728.43|14728.43|14719.69|14719.69|14730.09|14730.09|14719.69|14719.69|0
1724929200000|2024-08-29 11:00:00|14718.94|14718.94|14717.53|14717.53|14718.94|14718.94|14717.53|14717.53|0
1724929500000|2024-08-29 11:05:00|14716.25|14716.25|14716.46|14716.46|14717.74|14717.74|14714.97|14714.97|0
1724929800000|2024-08-29 11:10:00|14715.36|14715.36|14706.94|14706.94|14716.64|14716.64|14706.94|14706.94|0
1724930100000|2024-08-29 11:15:00|14704.38|14704.38|14703.1|14703.1|14704.38|14704.38|14703.1|14703.1|0
1724930400000|2024-08-29 11:20:00|14701.82|14701.82|14701.64|14701.64|14701.82|14701.82|14700.36|14700.36|0
1724930700000|2024-08-29 11:25:00|14703.1|14703.1|14702.57|14702.57|14703.1|14703.1|14701.82|14701.82|0
1724931000000|2024-08-29 11:30:00|14704.23|14704.23|14706.1|14706.1|14710|14710|14704.23|14704.23|0
1724931300000|2024-08-29 11:35:00|14706.92|14706.92|14707.29|14707.29|14709.4|14709.4|14706.92|14706.92|0
1724931600000|2024-08-29 11:40:00|14706.01|14706.01|14708.12|14708.12|14708.12|14708.12|14704.52|14704.52|0
1724931900000|2024-08-29 11:45:00|14706.55|14706.55|14713.13|14713.13|14713.13|14713.13|14706.55|14706.55|0
1724932200000|2024-08-29 11:50:00|14714.41|14714.41|14716.13|14716.13|14716.13|14716.13|14714.41|14714.41|0
1724932500000|2024-08-29 11:55:00|14717.41|14717.41|14728.37|14728.37|14728.37|14728.37|14717.41|14717.41|0
1724932800000|2024-08-29 12:00:00|14730.86|14730.86|14733.26|14733.26|14734.54|14734.54|14730.86|14730.86|0
1724933100000|2024-08-29 12:05:00|14738.5|14738.5|14740|14740|14742.19|14742.19|14736.42|14736.42|0
1724933400000|2024-08-29 12:10:00|14741.29|14741.29|14739.79|14739.79|14741.29|14741.29|14739.79|14739.79|0
1724933700000|2024-08-29 12:15:00|14741.25|14741.25|14732.99|14732.99|14741.25|14741.25|14732.16|14732.16|0
1724934000000|2024-08-29 12:20:00|14731.33|14731.33|14726.71|14726.71|14731.33|14731.33|14718.26|14718.26|0
1724934300000|2024-08-29 12:25:00|14727.54|14727.54|14749.95|14749.95|14751.45|14751.45|14726.26|14726.26|0
1724934600000|2024-08-29 12:30:00|14751.41|14751.41|14716.07|14716.07|14753.81|14753.81|14710.57|14710.57|0
1724934900000|2024-08-29 12:35:00|14714.57|14714.57|14706|14706|14714.57|14714.57|14706|14706|0
1724935200000|2024-08-29 12:40:00|14707.28|14707.28|14675.34|14675.34|14707.28|14707.28|14671.28|14671.28|0
1724935500000|2024-08-29 12:45:00|14674.06|14674.06|14683.95|14683.95|14685.23|14685.23|14673.53|14673.53|0
1724935800000|2024-08-29 12:50:00|14684.78|14684.78|14695.37|14695.37|14695.37|14695.37|14684.78|14684.78|0
1724936100000|2024-08-29 12:55:00|14696.12|14696.12|14692.87|14692.87|14696.12|14696.12|14687.93|14687.93|0
1724936400000|2024-08-29 13:00:00|14695.12|14695.12|14695.12|14695.12|14696.61|14696.61|14695.12|14695.12|0
1724936700000|2024-08-29 13:05:00|14692.56|14692.56|14684.29|14684.29|14692.56|14692.56|14684.29|14684.29|0
1724937000000|2024-08-29 13:10:00|14683.01|14683.01|14668.86|14668.86|14683.01|14683.01|14668.86|14668.86|0
1724937300000|2024-08-29 13:15:00|14663.14|14663.14|14665.09|14665.09|14667.2|14667.2|14663.14|14663.14|0
1724937600000|2024-08-29 13:20:00|14666.75|14666.75|14655.41|14655.41|14668.25|14668.25|14651.55|14651.55|0
1724937900000|2024-08-29 13:25:00|14656.69|14656.69|14658.69|14658.69|14659.97|14659.97|14653.57|14653.57|0
1724938200000|2024-08-29 13:30:00|14657.94|14657.94|14673.47|14673.47|14673.47|14673.47|14655.91|14655.91|0
1724938500000|2024-08-29 13:35:00|14674.75|14674.75|14656.37|14656.37|14674.75|14674.75|14656.37|14656.37|0
1724938800000|2024-08-29 13:40:00|14655.41|14655.41|14645.58|14645.58|14655.41|14655.41|14643.26|14643.26|0
1724939100000|2024-08-29 13:45:00|14646.86|14646.86|14656.15|14656.15|14657.43|14657.43|14646.86|14646.86|0
1724939400000|2024-08-29 13:50:00|14655.4|14655.4|14639.22|14639.22|14655.4|14655.4|14632.8|14632.8|0
1724939700000|2024-08-29 13:55:00|14637.94|14637.94|14648.99|14648.99|14648.99|14648.99|14635.7|14635.7|0
1724940000000|2024-08-29 14:00:00|14651.24|14651.24|14656.02|14656.02|14662.31|14662.31|14651.24|14651.24|0
1724940300000|2024-08-29 14:05:00|14654.74|14654.74|14638.57|14638.57|14654.74|14654.74|14637.11|14637.11|0
1724940600000|2024-08-29 14:10:00|14639.85|14639.85|14639.1|14639.1|14646.99|14646.99|14636.32|14636.32|0
1724940900000|2024-08-29 14:15:00|14640.38|14640.38|14620.52|14620.52|14640.38|14640.38|14618.41|14618.41|0
1724941200000|2024-08-29 14:20:00|14619.42|14619.42|14612.53|14612.53|14620.17|14620.17|14612.53|14612.53|0
1724941500000|2024-08-29 14:25:00|14611.07|14611.07|14605.76|14605.76|14612.14|14612.14|14605.76|14605.76|0
1724941800000|2024-08-29 14:30:00|14604.66|14604.66|14603.96|14603.96|14606.37|14606.37|14602.36|14602.36|0
1724942100000|2024-08-29 14:35:00|14605.41|14605.41|14626.16|14626.16|14626.16|14626.16|14605.41|14605.41|0
1724942400000|2024-08-29 14:40:00|14627.44|14627.44|14620.9|14620.9|14636.48|14636.48|14620.9|14620.9|0
1724942700000|2024-08-29 14:45:00|14618.02|14618.02|14618.73|14618.73|14624.92|14624.92|14617.19|14617.19|0
1724943000000|2024-08-29 14:50:00|14618.94|14618.94|14611.25|14611.25|14618.94|14618.94|14610.8|14610.8|0
1724943300000|2024-08-29 14:55:00|14612.53|14612.53|14595.92|14595.92|14612.53|14612.53|14595.92|14595.92|0
1724943600000|2024-08-29 15:00:00|14598.87|14598.87|14602.35|14602.35|14609.05|14609.05|14597.08|14597.08|0
1724943900000|2024-08-29 15:05:00|14601.39|14601.39|14599.77|14599.77|14607.9|14607.9|14594.9|14594.9|0
1724944200000|2024-08-29 15:10:00|14599.02|14599.02|14600.96|14600.96|14602.9|14602.9|14595.62|14595.62|0
1724944500000|2024-08-29 15:15:00|14602.24|14602.24|14590.57|14590.57|14603.2|14603.2|14588.78|14588.78|0
1724944800000|2024-08-29 15:20:00|14592.03|14592.03|14582.93|14582.93|14592.03|14592.03|14581.13|14581.13|0
1724945100000|2024-08-29 15:25:00|14584.21|14584.21|14591.93|14591.93|14591.93|14591.93|14574.78|14574.78|0
1725002100000|2024-08-30 07:15:00|14597.04|14597.04|14629.8|14629.8|14630.63|14630.63|14595.31|14595.31|0
1725002400000|2024-08-30 07:20:00|14628.97|14628.97|14639.27|14639.27|14640.93|14640.93|14625.66|14625.66|0
1725002700000|2024-08-30 07:25:00|14640.93|14640.93|14646.31|14646.31|14647.97|14647.97|14639.27|14639.27|0
1725003000000|2024-08-30 07:30:00|14647.97|14647.97|14672.16|14672.16|14672.91|14672.91|14647.97|14647.97|0
1725003300000|2024-08-30 07:35:00|14673.66|14673.66|14698.57|14698.57|14705.99|14705.99|14672.91|14672.91|0
1725003600000|2024-08-30 07:40:00|14699.32|14699.32|14717.39|14717.39|14722.51|14722.51|14699.32|14699.32|0
1725003900000|2024-08-30 07:45:00|14718.14|14718.14|14715.67|14715.67|14719.89|14719.89|14710.22|14710.22|0
1725004200000|2024-08-30 07:50:00|14716.95|14716.95|14748.11|14748.11|14748.11|14748.11|14716.95|14716.95|0
1725004500000|2024-08-30 07:55:00|14752.5|14752.5|14726.16|14726.16|14752.5|14752.5|14723.91|14723.91|0
1725004800000|2024-08-30 08:00:00|14723.67|14723.67|14717.54|14717.54|14723.67|14723.67|14711.58|14711.58|0
1725005100000|2024-08-30 08:05:00|14719|14719|14718.82|14718.82|14721.02|14721.02|14716.89|14716.89|0
1725005400000|2024-08-30 08:10:00|14719.65|14719.65|14707.97|14707.97|14719.65|14719.65|14707.97|14707.97|0
1725005700000|2024-08-30 08:15:00|14706.69|14706.69|14689.68|14689.68|14708.3|14708.3|14689.68|14689.68|0
1725006000000|2024-08-30 08:20:00|14691.09|14691.09|14689.43|14689.43|14692.59|14692.59|14688.15|14688.15|0
1725006300000|2024-08-30 08:25:00|14691.72|14691.72|14695.49|14695.49|14696.59|14696.59|14690.44|14690.44|0
1725006600000|2024-08-30 08:30:00|14691.72|14691.72|14678.27|14678.27|14691.72|14691.72|14675.28|14675.28|0
1725006900000|2024-08-30 08:35:00|14677.31|14677.31|14670.92|14670.92|14681.76|14681.76|14670.09|14670.09|0
1725007200000|2024-08-30 08:40:00|14673.16|14673.16|14669.52|14669.52|14674.66|14674.66|14669.52|14669.52|0
1725007500000|2024-08-30 08:45:00|14667.28|14667.28|14670.47|14670.47|14673.54|14673.54|14667.28|14667.28|0
1725007800000|2024-08-30 08:50:00|14669.64|14669.64|14673.12|14673.12|14673.12|14673.12|14668.68|14668.68|0
1725008100000|2024-08-30 08:55:00|14674.4|14674.4|14684.25|14684.25|14684.25|14684.25|14669.83|14669.83|0
1725008400000|2024-08-30 09:00:00|14684.99|14684.99|14676.91|14676.91|14686.12|14686.12|14676.91|14676.91|0
1725008700000|2024-08-30 09:05:00|14673.61|14673.61|14671.72|14671.72|14673.61|14673.61|14669.65|14669.65|0
1725009000000|2024-08-30 09:10:00|14670.97|14670.97|14682.25|14682.25|14683.62|14683.62|14668.49|14668.49|0
1725009300000|2024-08-30 09:15:00|14679.39|14679.39|14679.82|14679.82|14681.1|14681.1|14678.11|14678.11|0
1725009600000|2024-08-30 09:20:00|14678.37|14678.37|14670.9|14670.9|14678.37|14678.37|14667.98|14667.98|0
1725009900000|2024-08-30 09:25:00|14669.94|14669.94|14659.6|14659.6|14669.94|14669.94|14659.6|14659.6|0
1725010200000|2024-08-30 09:30:00|14658.37|14658.37|14659.39|14659.39|14662.34|14662.34|14657.54|14657.54|0
1725010500000|2024-08-30 09:35:00|14660.67|14660.67|14674.35|14674.35|14674.56|14674.56|14660.67|14660.67|0
1725010800000|2024-08-30 09:40:00|14673.39|14673.39|14687.22|14687.22|14687.22|14687.22|14672.11|14672.11|0
1725011100000|2024-08-30 09:45:00|14687.94|14687.94|14686.52|14686.52|14688.42|14688.42|14686.52|14686.52|0
1725011400000|2024-08-30 09:50:00|14685.24|14685.24|14684.28|14684.28|14685.24|14685.24|14684.28|14684.28|0
1725011700000|2024-08-30 09:55:00|14683|14683|14680.91|14680.91|14683|14683|14679.97|14679.97|0
1725012000000|2024-08-30 10:00:00|14680.09|14680.09|14685.67|14685.67|14692.22|14692.22|14680.09|14680.09|0
1725012300000|2024-08-30 10:05:00|14687.91|14687.91|14692.59|14692.59|14693.23|14693.23|14686.41|14686.41|0
1725012600000|2024-08-30 10:10:00|14690.66|14690.66|14693.22|14693.22|14693.22|14693.22|14690.66|14690.66|0
1725012900000|2024-08-30 10:15:00|14691.51|14691.51|14689.13|14689.13|14691.51|14691.51|14689.13|14689.13|0
1725013200000|2024-08-30 10:20:00|14687.85|14687.85|14687.13|14687.13|14687.85|14687.85|14687.13|14687.13|0
1725013500000|2024-08-30 10:25:00|14688.41|14688.41|14714.52|14714.52|14714.52|14714.52|14688.41|14688.41|0
1725013800000|2024-08-30 10:30:00|14712.49|14712.49|14708.8|14708.8|14715.05|14715.05|14708.8|14708.8|0
1725014100000|2024-08-30 10:35:00|14707.36|14707.36|14705.3|14705.3|14707.36|14707.36|14705.3|14705.3|0
1725014400000|2024-08-30 10:40:00|14704.02|14704.02|14720.84|14720.84|14720.84|14720.84|14704.02|14704.02|0
1725014700000|2024-08-30 10:45:00|14722.12|14722.12|14720.64|14720.64|14729.27|14729.27|14720.64|14720.64|0
1725015000000|2024-08-30 10:50:00|14719.89|14719.89|14720.19|14720.19|14722.3|14722.3|14719.36|14719.36|0
1725015300000|2024-08-30 10:55:00|14721.02|14721.02|14733.77|14733.77|14734.6|14734.6|14721.02|14721.02|0
1725015600000|2024-08-30 11:00:00|14732.49|14732.49|14726.56|14726.56|14734.32|14734.32|14726.56|14726.56|0
1725015900000|2024-08-30 11:05:00|14725.1|14725.1|14719.43|14719.43|14725.1|14725.1|14719.43|14719.43|0
1725016200000|2024-08-30 11:10:00|14720.18|14720.18|14706.95|14706.95|14720.18|14720.18|14704.26|14704.26|0
1725016500000|2024-08-30 11:15:00|14705.67|14705.67|14707.33|14707.33|14708.61|14708.61|14705.67|14705.67|0
1725016800000|2024-08-30 11:20:00|14708.07|14708.07|14704.51|14704.51|14708.82|14708.82|14703.23|14703.23|0
1725017100000|2024-08-30 11:25:00|14703.23|14703.23|14707.58|14707.58|14708.86|14708.86|14703.23|14703.23|0
1725017400000|2024-08-30 11:30:00|14708.86|14708.86|14708.62|14708.62|14710.14|14710.14|14707.8|14707.8|0
1725017700000|2024-08-30 11:35:00|14707.8|14707.8|14705.55|14705.55|14707.8|14707.8|14704.59|14704.59|0
1725018000000|2024-08-30 11:40:00|14706.65|14706.65|14696.04|14696.04|14707.61|14707.61|14696.04|14696.04|0
1725018300000|2024-08-30 11:45:00|14694.39|14694.39|14693.03|14693.03|14696.79|14696.79|14693.03|14693.03|0
1725018600000|2024-08-30 11:50:00|14691.1|14691.1|14692.68|14692.68|14692.68|14692.68|14687.36|14687.36|0
1725018900000|2024-08-30 11:55:00|14692.92|14692.92|14690.06|14690.06|14692.92|14692.92|14690.06|14690.06|0
1725019200000|2024-08-30 12:00:00|14691.34|14691.34|14680.08|14680.08|14691.34|14691.34|14680.08|14680.08|0
1725019500000|2024-08-30 12:05:00|14675.71|14675.71|14683.09|14683.09|14683.09|14683.09|14675.71|14675.71|0
1725019800000|2024-08-30 12:10:00|14682.26|14682.26|14683.41|14683.41|14690.22|14690.22|14682.26|14682.26|0
1725020100000|2024-08-30 12:15:00|14682.66|14682.66|14671.97|14671.97|14682.66|14682.66|14671.97|14671.97|0
1725020700000|2024-08-30 12:25:00|14672.93|14672.93|14698.11|14698.11|14698.11|14698.11|14672.93|14672.93|0
1725021000000|2024-08-30 12:30:00|14698.59|14698.59|14705.35|14705.35|14710.71|14710.71|14698.59|14698.59|0
1725021300000|2024-08-30 12:35:00|14706.63|14706.63|14693.25|14693.25|14706.63|14706.63|14693.25|14693.25|0
1725021600000|2024-08-30 12:40:00|14694.21|14694.21|14707.27|14707.27|14710.5|14710.5|14694.21|14694.21|0
1725021900000|2024-08-30 12:45:00|14709.47|14709.47|14706.26|14706.26|14712.33|14712.33|14705.3|14705.3|0
1725022200000|2024-08-30 12:50:00|14705.61|14705.61|14718.26|14718.26|14718.26|14718.26|14697.51|14697.51|0
1725022500000|2024-08-30 12:55:00|14719.72|14719.72|14712.01|14712.01|14720.82|14720.82|14712.01|14712.01|0
1725022800000|2024-08-30 13:00:00|14712.76|14712.76|14720.59|14720.59|14723.15|14723.15|14712.13|14712.13|0
1725023100000|2024-08-30 13:05:00|14721.87|14721.87|14723.93|14723.93|14731.64|14731.64|14719.91|14719.91|0
1725023400000|2024-08-30 13:10:00|14722.47|14722.47|14728.82|14728.82|14729.64|14729.64|14722.47|14722.47|0
1725023700000|2024-08-30 13:15:00|14731.22|14731.22|14733.71|14733.71|14735.88|14735.88|14728.36|14728.36|0
1725024000000|2024-08-30 13:20:00|14729.2|14729.2|14723.25|14723.25|14729.2|14729.2|14723.25|14723.25|0
1725024300000|2024-08-30 13:25:00|14722.15|14722.15|14721.11|14721.11|14723.51|14723.51|14718.17|14718.17|0
1725024600000|2024-08-30 13:30:00|14722.39|14722.39|14718.7|14718.7|14724.04|14724.04|14718.7|14718.7|0
1725024900000|2024-08-30 13:35:00|14721.19|14721.19|14719.84|14719.84|14722.76|14722.76|14718.34|14718.34|0
1725025200000|2024-08-30 13:40:00|14720.59|14720.59|14741.4|14741.4|14743.05|14743.05|14720.59|14720.59|0
1725025500000|2024-08-30 13:45:00|14739.9|14739.9|14716.48|14716.48|14739.9|14739.9|14716.48|14716.48|0
1725025800000|2024-08-30 13:50:00|14714.99|14714.99|14714.47|14714.47|14717.03|14717.03|14703.89|14703.89|0
1725026100000|2024-08-30 13:55:00|14713.01|14713.01|14714.88|14714.88|14714.88|14714.88|14707.18|14707.18|0
1725026400000|2024-08-30 14:00:00|14716.58|14716.58|14720.32|14720.32|14721.01|14721.01|14714.07|14714.07|0
1725026700000|2024-08-30 14:05:00|14721.07|14721.07|14713.74|14713.74|14721.07|14721.07|14708.6|14708.6|0
1725027000000|2024-08-30 14:10:00|14715.94|14715.94|14708.73|14708.73|14715.94|14715.94|14707.98|14707.98|0
1725027300000|2024-08-30 14:15:00|14707.98|14707.98|14712.75|14712.75|14712.75|14712.75|14702.13|14702.13|0
1725027600000|2024-08-30 14:20:00|14714.21|14714.21|14712.36|14712.36|14722.21|14722.21|14712.36|14712.36|0
1725027900000|2024-08-30 14:25:00|14711.64|14711.64|14701.07|14701.07|14711.64|14711.64|14701.07|14701.07|0
1725028200000|2024-08-30 14:30:00|14703.8|14703.8|14707.76|14707.76|14708.98|14708.98|14703.8|14703.8|0
1725028500000|2024-08-30 14:35:00|14706.3|14706.3|14685.6|14685.6|14706.3|14706.3|14683.48|14683.48|0
1725028800000|2024-08-30 14:40:00|14683.04|14683.04|14668.63|14668.63|14683.04|14683.04|14668.63|14668.63|0
1725029100000|2024-08-30 14:45:00|14668.39|14668.39|14671.08|14671.08|14673.5|14673.5|14668.01|14668.01|0
1725029400000|2024-08-30 14:50:00|14671.32|14671.32|14642.18|14642.18|14672.6|14672.6|14642.18|14642.18|0
1725029700000|2024-08-30 14:55:00|14641.43|14641.43|14615.77|14615.77|14641.43|14641.43|14614.4|14614.4|0
1725030000000|2024-08-30 15:00:00|14618.33|14618.33|14642.64|14642.64|14642.64|14642.64|14617.04|14617.04|0
1725030300000|2024-08-30 15:05:00|14644.1|14644.1|14646.09|14646.09|14646.68|14646.68|14642.47|14642.47|0
1725030600000|2024-08-30 15:10:00|14644.63|14644.63|14658.87|14658.87|14660.28|14660.28|14644.63|14644.63|0
1725030900000|2024-08-30 15:15:00|14657.29|14657.29|14658.28|14658.28|14659.8|14659.8|14655.9|14655.9|0
1725031200000|2024-08-30 15:20:00|14657|14657|14627.34|14627.34|14657|14657|14626.51|14626.51|0
1725031500000|2024-08-30 15:25:00|14626.24|14626.24|14627.67|14627.67|14627.67|14627.67|14612.81|14612.81|0
1725261300000|2024-09-02 07:15:00|14691.61|14691.61|14649.74|14649.74|14692.33|14692.33|14646.21|14646.21|0
1725261600000|2024-09-02 07:20:00|14653.58|14653.58|14650.54|14650.54|14659.85|14659.85|14650.54|14650.54|0
1725261900000|2024-09-02 07:25:00|14645.73|14645.73|14647.35|14647.35|14647.35|14647.35|14634.05|14634.05|0
1725262200000|2024-09-02 07:30:00|14646.52|14646.52|14652.7|14652.7|14653.45|14653.45|14622.16|14622.16|0
1725262500000|2024-09-02 07:35:00|14651.74|14651.74|14648.06|14648.06|14653.93|14653.93|14641.75|14641.75|0
1725262800000|2024-09-02 07:40:00|14646.6|14646.6|14670.82|14670.82|14670.82|14670.82|14645.14|14645.14|0
1725263100000|2024-09-02 07:45:00|14669.37|14669.37|14684.24|14684.24|14686.35|14686.35|14667.87|14667.87|0
1725263400000|2024-09-02 07:50:00|14675.22|14675.22|14699.03|14699.03|14701.13|14701.13|14675.22|14675.22|0
1725263700000|2024-09-02 07:55:00|14697.75|14697.75|14683.1|14683.1|14703.8|14703.8|14683.1|14683.1|0
1725264000000|2024-09-02 08:00:00|14682.27|14682.27|14655.7|14655.7|14682.27|14682.27|14654.2|14654.2|0
1725264300000|2024-09-02 08:05:00|14656.98|14656.98|14679.65|14679.65|14679.65|14679.65|14654.42|14654.42|0
1725264600000|2024-09-02 08:10:00|14680.93|14680.93|14678.01|14678.01|14689.72|14689.72|14678.01|14678.01|0
1725264900000|2024-09-02 08:15:00|14676.73|14676.73|14691.92|14691.92|14691.92|14691.92|14674.17|14674.17|0
1725265200000|2024-09-02 08:20:00|14693.2|14693.2|14728.73|14728.73|14730.93|14730.93|14693.2|14693.2|0
1725265500000|2024-09-02 08:25:00|14730.01|14730.01|14727.69|14727.69|14730.76|14730.76|14724.77|14724.77|0
1725265800000|2024-09-02 08:30:00|14727.93|14727.93|14719.71|14719.71|14732.33|14732.33|14719.71|14719.71|0
1725266100000|2024-09-02 08:35:00|14718.06|14718.06|14701.86|14701.86|14718.06|14718.06|14699.9|14699.9|0
1725266400000|2024-09-02 08:40:00|14700.57|14700.57|14696.87|14696.87|14704.22|14704.22|14696.87|14696.87|0
1725266700000|2024-09-02 08:45:00|14699.61|14699.61|14703.57|14703.57|14708.08|14708.08|14699.61|14699.61|0
1725267000000|2024-09-02 08:50:00|14702.29|14702.29|14703.04|14703.04|14703.11|14703.11|14693.58|14693.58|0
1725267300000|2024-09-02 08:55:00|14701.76|14701.76|14704.32|14704.32|14706.16|14706.16|14701.76|14701.76|0
1725267600000|2024-09-02 09:00:00|14705.98|14705.98|14708.91|14708.91|14711.3|14711.3|14705.15|14705.15|0
1725267900000|2024-09-02 09:05:00|14708.7|14708.7|14721.12|14721.12|14721.12|14721.12|14708.7|14708.7|0
1725268200000|2024-09-02 09:10:00|14721.84|14721.84|14724.08|14724.08|14724.08|14724.08|14721.12|14721.12|0
1725268500000|2024-09-02 09:15:00|14725.36|14725.36|14729.85|14729.85|14729.85|14729.85|14725.36|14725.36|0
1725268800000|2024-09-02 09:20:00|14731.13|14731.13|14746.06|14746.06|14746.36|14746.36|14731.13|14731.13|0
1725269100000|2024-09-02 09:25:00|14748.62|14748.62|14756.66|14756.66|14763.36|14763.36|14748.62|14748.62|0
1725269400000|2024-09-02 09:30:00|14755.38|14755.38|14753.34|14753.34|14756.86|14756.86|14753.02|14753.02|0
1725269700000|2024-09-02 09:35:00|14754.62|14754.62|14767.75|14767.75|14767.75|14767.75|14754.62|14754.62|0
1725270000000|2024-09-02 09:40:00|14766.09|14766.09|14774.62|14774.62|14774.62|14774.62|14766.09|14766.09|0
1725270300000|2024-09-02 09:45:00|14775.36|14775.36|14789|14789|14790.28|14790.28|14775.36|14775.36|0
1725270600000|2024-09-02 09:50:00|14788.17|14788.17|14786.87|14786.87|14790.91|14790.91|14785.53|14785.53|0
1725270900000|2024-09-02 09:55:00|14789.27|14789.27|14786.26|14786.26|14789.27|14789.27|14786.26|14786.26|0
1725271200000|2024-09-02 10:00:00|14785.51|14785.51|14763.7|14763.7|14785.51|14785.51|14763.17|14763.17|0
1725271500000|2024-09-02 10:05:00|14763.46|14763.46|14780.82|14780.82|14780.82|14780.82|14763.46|14763.46|0
1725271800000|2024-09-02 10:10:00|14778.62|14778.62|14776.06|14776.06|14778.62|14778.62|14773.66|14773.66|0
1725272100000|2024-09-02 10:15:00|14775.58|14775.58|14773.71|14773.71|14777.54|14777.54|14773.71|14773.71|0
1725272400000|2024-09-02 10:20:00|14775.17|14775.17|14765.34|14765.34|14775.17|14775.17|14765.34|14765.34|0
1725272700000|2024-09-02 10:25:00|14768.64|14768.64|14760.6|14760.6|14768.64|14768.64|14760.6|14760.6|0
1725273000000|2024-09-02 10:30:00|14759.32|14759.32|14753.56|14753.56|14759.32|14759.32|14752.22|14752.22|0
1725273300000|2024-09-02 10:35:00|14751.98|14751.98|14748.24|14748.24|14752.73|14752.73|14742.37|14742.37|0
1725273600000|2024-09-02 10:40:00|14746.96|14746.96|14743.43|14743.43|14746.96|14746.96|14743.43|14743.43|0
1725273900000|2024-09-02 10:45:00|14744.18|14744.18|14742.84|14742.84|14744.42|14744.42|14741.38|14741.38|0
1725274200000|2024-09-02 10:50:00|14743.59|14743.59|14744.58|14744.58|14744.58|14744.58|14743.59|14743.59|0
1725274500000|2024-09-02 10:55:00|14749.84|14749.84|14753.5|14753.5|14753.5|14753.5|14749.84|14749.84|0
1725274800000|2024-09-02 11:00:00|14754.78|14754.78|14766.87|14766.87|14766.87|14766.87|14754.78|14754.78|0
1725275100000|2024-09-02 11:05:00|14769.27|14769.27|14774.75|14774.75|14774.75|14774.75|14769.27|14769.27|0
1725275400000|2024-09-02 11:10:00|14776.03|14776.03|14776.03|14776.03|14777.49|14777.49|14774.75|14774.75|0
1725275700000|2024-09-02 11:15:00|14779.34|14779.34|14787.71|14787.71|14787.71|14787.71|14779.34|14779.34|0
1725276000000|2024-09-02 11:20:00|14786.88|14786.88|14775.66|14775.66|14786.88|14786.88|14775.66|14775.66|0
1725276300000|2024-09-02 11:25:00|14777.11|14777.11|14777.64|14777.64|14778.39|14778.39|14777.11|14777.11|0
1725276600000|2024-09-02 11:30:00|14774.26|14774.26|14774.87|14774.87|14781.25|14781.25|14770.95|14770.95|0
1725276900000|2024-09-02 11:35:00|14776.9|14776.9|14771.91|14771.91|14778.18|14778.18|14771.16|14771.16|0
1725277200000|2024-09-02 11:40:00|14771.16|14771.16|14777.51|14777.51|14778.26|14778.26|14771.16|14771.16|0
1725277500000|2024-09-02 11:45:00|14779|14779|14779.22|14779.22|14779.22|14779.22|14777.72|14777.72|0
1725277800000|2024-09-02 11:50:00|14778.47|14778.47|14778.23|14778.23|14778.47|14778.47|14778.23|14778.23|0
1725278100000|2024-09-02 11:55:00|14777.48|14777.48|14771.47|14771.47|14777.48|14777.48|14770.65|14770.65|0
1725278400000|2024-09-02 12:00:00|14772.57|14772.57|14767.02|14767.02|14772.57|14772.57|14767.02|14767.02|0
1725278700000|2024-09-02 12:05:00|14764.62|14764.62|14748.82|14748.82|14764.62|14764.62|14748.82|14748.82|0
1725279000000|2024-09-02 12:10:00|14746.41|14746.41|14742.14|14742.14|14746.41|14746.41|14741.04|14741.04|0
1725279300000|2024-09-02 12:15:00|14740.86|14740.86|14738.49|14738.49|14740.86|14740.86|14734.67|14734.67|0
1725279600000|2024-09-02 12:20:00|14739.99|14739.99|14738.49|14738.49|14739.99|14739.99|14738.49|14738.49|0
1725279900000|2024-09-02 12:25:00|14742.17|14742.17|14736.79|14736.79|14742.92|14742.92|14726.79|14726.79|0
1725280200000|2024-09-02 12:30:00|14738.07|14738.07|14756.54|14756.54|14757.99|14757.99|14738.07|14738.07|0
1725280500000|2024-09-02 12:35:00|14757.29|14757.29|14760.14|14760.14|14760.14|14760.14|14755.26|14755.26|0
1725280800000|2024-09-02 12:40:00|14757.29|14757.29|14747.42|14747.42|14757.29|14757.29|14747.18|14747.18|0
1725281100000|2024-09-02 12:45:00|14745.17|14745.17|14743.14|14743.14|14745.17|14745.17|14743.14|14743.14|0
1725281400000|2024-09-02 12:50:00|14740.74|14740.74|14735.5|14735.5|14741.49|14741.49|14735.5|14735.5|0
1725281700000|2024-09-02 12:55:00|14734.75|14734.75|14756.28|14756.28|14758.84|14758.84|14734.75|14734.75|0
1725282000000|2024-09-02 13:00:00|14757.11|14757.11|14757.11|14757.11|14758.39|14758.39|14757.11|14757.11|0
1725282300000|2024-09-02 13:05:00|14759.51|14759.51|14763.57|14763.57|14763.57|14763.57|14758.68|14758.68|0
1725282600000|2024-09-02 13:10:00|14762.29|14762.29|14768.76|14768.76|14768.76|14768.76|14761.01|14761.01|0
1725282900000|2024-09-02 13:15:00|14769.51|14769.51|14776.98|14776.98|14782.88|14782.88|14768.76|14768.76|0
1725283200000|2024-09-02 13:20:00|14778.26|14778.26|14772.07|14772.07|14778.26|14778.26|14768.76|14768.76|0
1725283500000|2024-09-02 13:25:00|14772.81|14772.81|14773.74|14773.74|14775.67|14775.67|14772.81|14772.81|0
1725283800000|2024-09-02 13:30:00|14772.46|14772.46|14750.85|14750.85|14772.46|14772.46|14750.85|14750.85|0
1725284100000|2024-09-02 13:35:00|14748.61|14748.61|14768.66|14768.66|14770.12|14770.12|14742.18|14742.18|0
1725284400000|2024-09-02 13:40:00|14771.98|14771.98|14777.97|14777.97|14781.27|14781.27|14771.98|14771.98|0
1725284700000|2024-09-02 13:45:00|14777.22|14777.22|14779.96|14779.96|14781.46|14781.46|14775.73|14775.73|0
1725285000000|2024-09-02 13:50:00|14780.71|14780.71|14784.58|14784.58|14786.51|14786.51|14780.71|14780.71|0
1725285300000|2024-09-02 13:55:00|14793.36|14793.36|14795.23|14795.23|14799.01|14799.01|14784.55|14784.55|0
1725285600000|2024-09-02 14:00:00|14796.33|14796.33|14791.63|14791.63|14797.61|14797.61|14791.63|14791.63|0
1725285900000|2024-09-02 14:05:00|14789.34|14789.34|14789.13|14789.13|14790.09|14790.09|14788.52|14788.52|0
1725286200000|2024-09-02 14:10:00|14791.16|14791.16|14796.84|14796.84|14796.84|14796.84|14791.16|14791.16|0
1725286500000|2024-09-02 14:15:00|14795.56|14795.56|14792.55|14792.55|14800.17|14800.17|14792.55|14792.55|0
1725286800000|2024-09-02 14:20:00|14793.3|14793.3|14804.33|14804.33|14804.33|14804.33|14790.14|14790.14|0
1725287100000|2024-09-02 14:25:00|14802.12|14802.12|14803.94|14803.94|14806.36|14806.36|14794.54|14794.54|0
1725287400000|2024-09-02 14:30:00|14805.4|14805.4|14806.79|14806.79|14810.03|14810.03|14805.4|14805.4|0
1725287700000|2024-09-02 14:35:00|14811.55|14811.55|14845.68|14845.68|14845.68|14845.68|14811.55|14811.55|0
1725288000000|2024-09-02 14:40:00|14845.92|14845.92|14834.32|14834.32|14847.62|14847.62|14832.86|14832.86|0
1725288300000|2024-09-02 14:45:00|14833.22|14833.22|14845.09|14845.09|14847.2|14847.2|14830.48|14830.48|0
1725288600000|2024-09-02 14:50:00|14846.59|14846.59|14853.25|14853.25|14854.7|14854.7|14844.99|14844.99|0
1725288900000|2024-09-02 14:55:00|14854.08|14854.08|14858.49|14858.49|14859.95|14859.95|14849.17|14849.17|0
1725289200000|2024-09-02 15:00:00|14855.49|14855.49|14865.66|14865.66|14865.66|14865.66|14855.49|14855.49|0
1725289500000|2024-09-02 15:05:00|14867.12|14867.12|14878.66|14878.66|14878.66|14878.66|14867.12|14867.12|0
1725289800000|2024-09-02 15:10:00|14877.2|14877.2|14888.47|14888.47|14888.47|14888.47|14875.92|14875.92|0
1725290100000|2024-09-02 15:15:00|14888.23|14888.23|14883.09|14883.09|14891.71|14891.71|14878.94|14878.94|0
1725290400000|2024-09-02 15:20:00|14881.63|14881.63|14865.39|14865.39|14881.63|14881.63|14862.65|14862.65|0
1725290700000|2024-09-02 15:25:00|14865.63|14865.63|14868.27|14868.27|14869.93|14869.93|14862.43|14862.43|0
1725347700000|2024-09-03 07:15:00|14847.83|14847.83|14829.79|14829.79|14847.83|14847.83|14822.04|14822.04|0
1725348000000|2024-09-03 07:20:00|14831.07|14831.07|14818.47|14818.47|14831.82|14831.82|14817.65|14817.65|0
1725348300000|2024-09-03 07:25:00|14821.47|14821.47|14808.25|14808.25|14821.47|14821.47|14808.25|14808.25|0
1725348600000|2024-09-03 07:30:00|14804.41|14804.41|14809.69|14809.69|14811.89|14811.89|14797.79|14797.79|0
1725348900000|2024-09-03 07:35:00|14811.19|14811.19|14809.96|14809.96|14814.67|14814.67|14798.55|14798.55|0
1725349200000|2024-09-03 07:40:00|14815.46|14815.46|14805.89|14805.89|14815.64|14815.64|14805.89|14805.89|0
1725349500000|2024-09-03 07:45:00|14809.95|14809.95|14816.88|14816.88|14816.88|14816.88|14809.95|14809.95|0
1725349800000|2024-09-03 07:50:00|14820.72|14820.72|14803.5|14803.5|14820.72|14820.72|14803.5|14803.5|0
1725350100000|2024-09-03 07:55:00|14798.85|14798.85|14790.21|14790.21|14798.88|14798.88|14788|14788|0
1725350400000|2024-09-03 08:00:00|14789.46|14789.46|14752.63|14752.63|14789.46|14789.46|14752.63|14752.63|0
1725350700000|2024-09-03 08:05:00|14753.91|14753.91|14743.86|14743.86|14757.4|14757.4|14743.86|14743.86|0
1725351000000|2024-09-03 08:10:00|14742.58|14742.58|14720.98|14720.98|14746.85|14746.85|14719.06|14719.06|0
1725351300000|2024-09-03 08:15:00|14717.67|14717.67|14740.61|14740.61|14740.91|14740.91|14716.71|14716.71|0
1725351600000|2024-09-03 08:20:00|14746.6|14746.6|14733|14733|14747.43|14747.43|14732.25|14732.25|0
1725351900000|2024-09-03 08:25:00|14735.56|14735.56|14733.13|14733.13|14740.28|14740.28|14733.13|14733.13|0
1725352200000|2024-09-03 08:30:00|14731.21|14731.21|14746.96|14746.96|14746.96|14746.96|14723.29|14723.29|0
1725352500000|2024-09-03 08:35:00|14747.79|14747.79|14741.66|14741.66|14747.79|14747.79|14740.38|14740.38|0
1725352800000|2024-09-03 08:40:00|14742.94|14742.94|14768.82|14768.82|14768.82|14768.82|14742.94|14742.94|0
1725353100000|2024-09-03 08:45:00|14771.31|14771.31|14770.16|14770.16|14775.58|14775.58|14769.34|14769.34|0
1725353400000|2024-09-03 08:50:00|14768.88|14768.88|14774.44|14774.44|14778.28|14778.28|14768.88|14768.88|0
1725353700000|2024-09-03 08:55:00|14773.61|14773.61|14774.58|14774.58|14775.35|14775.35|14767.52|14767.52|0
1725354000000|2024-09-03 09:00:00|14773.3|14773.3|14750.29|14750.29|14773.3|14773.3|14750.29|14750.29|0
1725354300000|2024-09-03 09:05:00|14748.64|14748.64|14722.49|14722.49|14748.64|14748.64|14722.49|14722.49|0
1725354600000|2024-09-03 09:10:00|14721.74|14721.74|14709.58|14709.58|14721.74|14721.74|14709.29|14709.29|0
1725354900000|2024-09-03 09:15:00|14712.07|14712.07|14710.31|14710.31|14712.2|14712.2|14710.31|14710.31|0
1725355200000|2024-09-03 09:20:00|14710.07|14710.07|14715.14|14715.14|14717.21|14717.21|14710.07|14710.07|0
1725355500000|2024-09-03 09:25:00|14717.06|14717.06|14711.9|14711.9|14729.54|14729.54|14711.9|14711.9|0
1725355800000|2024-09-03 09:30:00|14710.62|14710.62|14702.27|14702.27|14712.49|14712.49|14702.27|14702.27|0
1725356100000|2024-09-03 09:35:00|14701.3|14701.3|14701.01|14701.01|14701.3|14701.3|14697.64|14697.64|0
1725356400000|2024-09-03 09:40:00|14699.51|14699.51|14689.72|14689.72|14699.51|14699.51|14689.72|14689.72|0
1725356700000|2024-09-03 09:45:00|14691.18|14691.18|14690.02|14690.02|14691.48|14691.48|14684.15|14684.15|0
1725357000000|2024-09-03 09:50:00|14691.48|14691.48|14694.1|14694.1|14694.1|14694.1|14682.76|14682.76|0
1725357300000|2024-09-03 09:55:00|14695.38|14695.38|14691.98|14691.98|14695.38|14695.38|14691.98|14691.98|0
1725357600000|2024-09-03 10:00:00|14690.7|14690.7|14697.99|14697.99|14698.23|14698.23|14687.82|14687.82|0
1725357900000|2024-09-03 10:05:00|14699.27|14699.27|14702.97|14702.97|14708.59|14708.59|14697.99|14697.99|0
1725358200000|2024-09-03 10:10:00|14701.69|14701.69|14714.1|14714.1|14714.1|14714.1|14700.04|14700.04|0
1725358500000|2024-09-03 10:15:00|14715.06|14715.06|14722.16|14722.16|14722.99|14722.99|14712.2|14712.2|0
1725358800000|2024-09-03 10:20:00|14725.98|14725.98|14717.85|14717.85|14732.71|14732.71|14717.85|14717.85|0
1725359100000|2024-09-03 10:25:00|14721.45|14721.45|14727.05|14727.05|14727.05|14727.05|14721.45|14721.45|0
1725359400000|2024-09-03 10:30:00|14728.01|14728.01|14715.42|14715.42|14728.01|14728.01|14715.42|14715.42|0
1725359700000|2024-09-03 10:35:00|14714.67|14714.67|14710.21|14710.21|14714.67|14714.67|14708.21|14708.21|0
1725360000000|2024-09-03 10:40:00|14713.36|14713.36|14723.84|14723.84|14723.84|14723.84|14711.34|14711.34|0
1725360300000|2024-09-03 10:45:00|14725.12|14725.12|14733.48|14733.48|14734.76|14734.76|14725.12|14725.12|0
1725360600000|2024-09-03 10:50:00|14732.2|14732.2|14736.42|14736.42|14737.24|14737.24|14730.92|14730.92|0
1725360900000|2024-09-03 10:55:00|14735.67|14735.67|14728.3|14728.3|14735.67|14735.67|14728.3|14728.3|0
1725361200000|2024-09-03 11:00:00|14725.42|14725.42|14713.64|14713.64|14725.42|14725.42|14712.36|14712.36|0
1725361500000|2024-09-03 11:05:00|14712.81|14712.81|14703.58|14703.58|14712.81|14712.81|14702.48|14702.48|0
1725361800000|2024-09-03 11:10:00|14702.48|14702.48|14714.18|14714.18|14714.18|14714.18|14702.48|14702.48|0
1725362100000|2024-09-03 11:15:00|14716.11|14716.11|14717.13|14717.13|14724.72|14724.72|14716.03|14716.03|0
1725362400000|2024-09-03 11:20:00|14715.85|14715.85|14718.2|14718.2|14718.2|14718.2|14709.4|14709.4|0
1725362700000|2024-09-03 11:25:00|14717.45|14717.45|14720.12|14720.12|14720.12|14720.12|14717.45|14717.45|0
1725363000000|2024-09-03 11:30:00|14721.22|14721.22|14726.75|14726.75|14731.43|14731.43|14721.22|14721.22|0
1725363300000|2024-09-03 11:35:00|14723.22|14723.22|14723.22|14723.22|14723.22|14723.22|14723.22|14723.22|0
1725363600000|2024-09-03 11:40:00|14720.66|14720.66|14711.47|14711.47|14721.94|14721.94|14711.47|14711.47|0
1725363900000|2024-09-03 11:45:00|14710.72|14710.72|14710.96|14710.96|14711.55|14711.55|14707.65|14707.65|0
1725364200000|2024-09-03 11:50:00|14709.04|14709.04|14710.75|14710.75|14710.75|14710.75|14709.04|14709.04|0
1725364500000|2024-09-03 11:55:00|14713.23|14713.23|14720.99|14720.99|14723.93|14723.93|14713.23|14713.23|0
1725364800000|2024-09-03 12:00:00|14722.45|14722.45|14723.73|14723.73|14723.73|14723.73|14722.45|14722.45|0
1725365100000|2024-09-03 12:05:00|14724.83|14724.83|14724.83|14724.83|14724.83|14724.83|14724.83|14724.83|0
1725365400000|2024-09-03 12:10:00|14727.71|14727.71|14730.26|14730.26|14730.26|14730.26|14725.37|14725.37|0
1725365700000|2024-09-03 12:15:00|14733.21|14733.21|14740.99|14740.99|14740.99|14740.99|14733.21|14733.21|0
1725366000000|2024-09-03 12:20:00|14742.27|14742.27|14741.21|14741.21|14743.77|14743.77|14741.21|14741.21|0
1725366300000|2024-09-03 12:25:00|14736.8|14736.8|14741.71|14741.71|14741.71|14741.71|14735.19|14735.19|0
1725366600000|2024-09-03 12:30:00|14740.43|14740.43|14739.89|14739.89|14740.43|14740.43|14734.87|14734.87|0
1725366900000|2024-09-03 12:35:00|14741.17|14741.17|14752.07|14752.07|14753.35|14753.35|14741.17|14741.17|0
1725367200000|2024-09-03 12:40:00|14753.35|14753.35|14756.66|14756.66|14761.26|14761.26|14753.35|14753.35|0
1725367500000|2024-09-03 12:45:00|14755.38|14755.38|14744.34|14744.34|14755.38|14755.38|14744.34|14744.34|0
1725367800000|2024-09-03 12:50:00|14743.6|14743.6|14742.93|14742.93|14744.42|14744.42|14742.32|14742.32|0
1725368100000|2024-09-03 12:55:00|14741.27|14741.27|14718.81|14718.81|14741.27|14741.27|14718.81|14718.81|0
1725368400000|2024-09-03 13:00:00|14718.06|14718.06|14716.6|14716.6|14718.06|14718.06|14716.6|14716.6|0
1725368700000|2024-09-03 13:05:00|14719.16|14719.16|14722.78|14722.78|14722.78|14722.78|14718.18|14718.18|0
1725369000000|2024-09-03 13:10:00|14721.95|14721.95|14722.47|14722.47|14722.47|14722.47|14718.95|14718.95|0
1725369300000|2024-09-03 13:15:00|14723.93|14723.93|14729.66|14729.66|14729.66|14729.66|14723.93|14723.93|0
1725369600000|2024-09-03 13:20:00|14730.94|14730.94|14748.15|14748.15|14749.43|14749.43|14730.94|14730.94|0
1725369900000|2024-09-03 13:25:00|14746.87|14746.87|14735.9|14735.9|14746.87|14746.87|14735.9|14735.9|0
1725370200000|2024-09-03 13:30:00|14736.73|14736.73|14758.75|14758.75|14758.75|14758.75|14724.56|14724.56|0
1725370500000|2024-09-03 13:35:00|14760.21|14760.21|14769.28|14769.28|14775.02|14775.02|14760.21|14760.21|0
1725370800000|2024-09-03 13:40:00|14770.11|14770.11|14796.75|14796.75|14799.15|14799.15|14760.27|14760.27|0
1725371100000|2024-09-03 13:45:00|14788.24|14788.24|14766.3|14766.3|14789.74|14789.74|14766.3|14766.3|0
1725371400000|2024-09-03 13:50:00|14767.05|14767.05|14759.03|14759.03|14767.05|14767.05|14745.79|14745.79|0
1725371700000|2024-09-03 13:55:00|14760.49|14760.49|14782.06|14782.06|14782.06|14782.06|14749|14749|0
1725372000000|2024-09-03 14:00:00|14780.4|14780.4|14714.38|14714.38|14780.4|14780.4|14704.58|14704.58|0
1725372300000|2024-09-03 14:05:00|14713.63|14713.63|14705.39|14705.39|14715.67|14715.67|14704.67|14704.67|0
1725372600000|2024-09-03 14:10:00|14707.68|14707.68|14693.77|14693.77|14713.09|14713.09|14688.62|14688.62|0
1725372900000|2024-09-03 14:15:00|14692.67|14692.67|14702.81|14702.81|14702.81|14702.81|14690.41|14690.41|0
1725373200000|2024-09-03 14:20:00|14700.71|14700.71|14707.48|14707.48|14707.48|14707.48|14697.46|14697.46|0
1725373500000|2024-09-03 14:25:00|14709.59|14709.59|14719.8|14719.8|14719.8|14719.8|14700.57|14700.57|0
1725373800000|2024-09-03 14:30:00|14718.34|14718.34|14721.81|14721.81|14725.61|14725.61|14707.48|14707.48|0
1725374100000|2024-09-03 14:35:00|14720.24|14720.24|14741.61|14741.61|14741.61|14741.61|14716.89|14716.89|0
1725374400000|2024-09-03 14:40:00|14740.86|14740.86|14745.48|14745.48|14748.37|14748.37|14740.12|14740.12|0
1725374700000|2024-09-03 14:45:00|14743.82|14743.82|14718.69|14718.69|14743.82|14743.82|14717.94|14717.94|0
1725375000000|2024-09-03 14:50:00|14717.41|14717.41|14713.33|14713.33|14719.09|14719.09|14712.82|14712.82|0
1725375300000|2024-09-03 14:55:00|14711.3|14711.3|14700.79|14700.79|14711.3|14711.3|14696.26|14696.26|0
1725375600000|2024-09-03 15:00:00|14699.96|14699.96|14709.63|14709.63|14714.82|14714.82|14696.68|14696.68|0
1725375900000|2024-09-03 15:05:00|14708.8|14708.8|14704.82|14704.82|14711.41|14711.41|14704.82|14704.82|0
1725376200000|2024-09-03 15:10:00|14704.07|14704.07|14714.66|14714.66|14719.22|14719.22|14700|14700|0
1725376500000|2024-09-03 15:15:00|14712.1|14712.1|14706.84|14706.84|14713.53|14713.53|14703.45|14703.45|0
1725376800000|2024-09-03 15:20:00|14707.67|14707.67|14727.73|14727.73|14730.29|14730.29|14707.67|14707.67|0
1725377100000|2024-09-03 15:25:00|14726.63|14726.63|14743.69|14743.69|14751.66|14751.66|14724.57|14724.57|0
1725434100000|2024-09-04 07:15:00|14545.22|14545.22|14564.21|14564.21|14571.89|14571.89|14545.22|14545.22|0
1725434400000|2024-09-04 07:20:00|14564.96|14564.96|14567.41|14567.41|14570.33|14570.33|14563.03|14563.03|0
1725434700000|2024-09-04 07:25:00|14565.16|14565.16|14562.39|14562.39|14566.26|14566.26|14560.93|14560.93|0
1725435000000|2024-09-04 07:30:00|14563.67|14563.67|14563.3|14563.3|14563.67|14563.67|14556.81|14556.81|0
1725435300000|2024-09-04 07:35:00|14562.82|14562.82|14577.51|14577.51|14581.75|14581.75|14560.49|14560.49|0
1725435600000|2024-09-04 07:40:00|14576.68|14576.68|14575.3|14575.3|14583.1|14583.1|14575.22|14575.22|0
1725435900000|2024-09-04 07:45:00|14572.31|14572.31|14590.83|14590.83|14591.66|14591.66|14572.04|14572.04|0
1725436200000|2024-09-04 07:50:00|14585.94|14585.94|14556.84|14556.84|14585.94|14585.94|14555.56|14555.56|0
1725436500000|2024-09-04 07:55:00|14555.56|14555.56|14521.73|14521.73|14555.56|14555.56|14517.9|14517.9|0
1725436800000|2024-09-04 08:00:00|14519.25|14519.25|14493.97|14493.97|14524.02|14524.02|14491.77|14491.77|0
1725437100000|2024-09-04 08:05:00|14493.01|14493.01|14456.76|14456.76|14493.01|14493.01|14456.76|14456.76|0
1725437400000|2024-09-04 08:10:00|14454.56|14454.56|14446.33|14446.33|14456.76|14456.76|14438.48|14438.48|0
1725437700000|2024-09-04 08:15:00|14444.84|14444.84|14487.07|14487.07|14487.07|14487.07|14441.09|14441.09|0
1725438000000|2024-09-04 08:20:00|14491.5|14491.5|14503.14|14503.14|14505.17|14505.17|14491.5|14491.5|0
1725438300000|2024-09-04 08:25:00|14502.18|14502.18|14517.56|14517.56|14517.56|14517.56|14500.15|14500.15|0
1725438600000|2024-09-04 08:30:00|14518.04|14518.04|14568.1|14568.1|14568.1|14568.1|14518.04|14518.04|0
1725438900000|2024-09-04 08:35:00|14567.35|14567.35|14575.15|14575.15|14578.11|14578.11|14563.83|14563.83|0
1725439200000|2024-09-04 08:40:00|14573.65|14573.65|14576.02|14576.02|14577.43|14577.43|14571.45|14571.45|0
1725439500000|2024-09-04 08:45:00|14577.47|14577.47|14576.73|14576.73|14580.35|14580.35|14571.21|14571.21|0
1725439800000|2024-09-04 08:50:00|14578.01|14578.01|14599.14|14599.14|14599.14|14599.14|14578.01|14578.01|0
1725440100000|2024-09-04 08:55:00|14601.06|14601.06|14589.24|14589.24|14609.1|14609.1|14589.24|14589.24|0
1725440400000|2024-09-04 09:00:00|14589.98|14589.98|14571.41|14571.41|14589.98|14589.98|14571.41|14571.41|0
1725440700000|2024-09-04 09:05:00|14569.95|14569.95|14552.89|14552.89|14572.51|14572.51|14552.89|14552.89|0
1725441000000|2024-09-04 09:10:00|14551.43|14551.43|14539.89|14539.89|14551.43|14551.43|14538.61|14538.61|0
1725441300000|2024-09-04 09:15:00|14540.64|14540.64|14547.92|14547.92|14550.83|14550.83|14540.64|14540.64|0
1725441600000|2024-09-04 09:20:00|14549.2|14549.2|14546.42|14546.42|14549.2|14549.2|14545.14|14545.14|0
1725441900000|2024-09-04 09:25:00|14547.7|14547.7|14561.49|14561.49|14561.49|14561.49|14547.7|14547.7|0
1725442200000|2024-09-04 09:30:00|14558.85|14558.85|14555.4|14555.4|14558.85|14558.85|14542.91|14542.91|0
1725442500000|2024-09-04 09:35:00|14556.85|14556.85|14562.62|14562.62|14567.25|14567.25|14556.85|14556.85|0
1725442800000|2024-09-04 09:40:00|14564.07|14564.07|14575.22|14575.22|14575.22|14575.22|14561.51|14561.51|0
1725443100000|2024-09-04 09:45:00|14576.5|14576.5|14593.59|14593.59|14593.59|14593.59|14576.5|14576.5|0
1725443400000|2024-09-04 09:50:00|14592.31|14592.31|14604.01|14604.01|14605.83|14605.83|14589.75|14589.75|0
1725443700000|2024-09-04 09:55:00|14602.51|14602.51|14593.76|14593.76|14609.35|14609.35|14592.48|14592.48|0
1725444000000|2024-09-04 10:00:00|14594.29|14594.29|14584.63|14584.63|14597.6|14597.6|14582.07|14582.07|0
1725444300000|2024-09-04 10:05:00|14585.37|14585.37|14566.26|14566.26|14585.37|14585.37|14566.26|14566.26|0
1725444600000|2024-09-04 10:10:00|14564.01|14564.01|14559.41|14559.41|14564.01|14564.01|14557.02|14557.02|0
1725444900000|2024-09-04 10:15:00|14558.13|14558.13|14546.34|14546.34|14560.33|14560.33|14546.34|14546.34|0
1725445200000|2024-09-04 10:20:00|14543.78|14543.78|14530.69|14530.69|14543.78|14543.78|14521.18|14521.18|0
1725445500000|2024-09-04 10:25:00|14532.15|14532.15|14540.66|14540.66|14545.51|14545.51|14530.69|14530.69|0
1725445800000|2024-09-04 10:30:00|14539.83|14539.83|14542.47|14542.47|14545.23|14545.23|14537.85|14537.85|0
1725446100000|2024-09-04 10:35:00|14544.67|14544.67|14546.7|14546.7|14559.49|14559.49|14540.61|14540.61|0
1725446400000|2024-09-04 10:40:00|14547.98|14547.98|14561.54|14561.54|14567.94|14567.94|14547.98|14547.98|0
1725446700000|2024-09-04 10:45:00|14558.46|14558.46|14562.04|14562.04|14562.04|14562.04|14548.32|14548.32|0
1725447000000|2024-09-04 10:50:00|14560.54|14560.54|14567.28|14567.28|14568.03|14568.03|14557.45|14557.45|0
1725447300000|2024-09-04 10:55:00|14565.08|14565.08|14553.77|14553.77|14565.08|14565.08|14551.21|14551.21|0
1725447600000|2024-09-04 11:00:00|14552.32|14552.32|14536.58|14536.58|14552.32|14552.32|14530.25|14530.25|0
1725447900000|2024-09-04 11:05:00|14535.3|14535.3|14538.46|14538.46|14544.63|14544.63|14533.72|14533.72|0
1725448200000|2024-09-04 11:10:00|14539.21|14539.21|14524.62|14524.62|14542.14|14542.14|14524.62|14524.62|0
1725448500000|2024-09-04 11:15:00|14525.72|14525.72|14527.28|14527.28|14527.28|14527.28|14523.16|14523.16|0
1725448800000|2024-09-04 11:20:00|14527.52|14527.52|14511.45|14511.45|14527.76|14527.76|14511.45|14511.45|0
1725449100000|2024-09-04 11:25:00|14509.25|14509.25|14520.43|14520.43|14520.43|14520.43|14509.25|14509.25|0
1725449400000|2024-09-04 11:30:00|14521.25|14521.25|14543.26|14543.26|14543.26|14543.26|14521.25|14521.25|0
1725449700000|2024-09-04 11:35:00|14541.6|14541.6|14549.46|14549.46|14551.87|14551.87|14541.6|14541.6|0
1725450000000|2024-09-04 11:40:00|14550.21|14550.21|14545.75|14545.75|14550.37|14550.37|14544.07|14544.07|0
1725450300000|2024-09-04 11:45:00|14547.25|14547.25|14555.61|14555.61|14559.29|14559.29|14546.5|14546.5|0
1725450600000|2024-09-04 11:50:00|14554.86|14554.86|14558.81|14558.81|14559.56|14559.56|14554.86|14554.86|0
1725450900000|2024-09-04 11:55:00|14559.56|14559.56|14567.81|14567.81|14573.44|14573.44|14559.56|14559.56|0
1725451200000|2024-09-04 12:00:00|14567.06|14567.06|14572.76|14572.76|14572.76|14572.76|14564.8|14564.8|0
1725451500000|2024-09-04 12:05:00|14570.36|14570.36|14555.33|14555.33|14570.36|14570.36|14554.05|14554.05|0
1725451800000|2024-09-04 12:10:00|14554.58|14554.58|14541.05|14541.05|14556.08|14556.08|14541.05|14541.05|0
1725452100000|2024-09-04 12:15:00|14539.55|14539.55|14522.63|14522.63|14539.55|14539.55|14520.43|14520.43|0
1725452400000|2024-09-04 12:20:00|14521.34|14521.34|14508.5|14508.5|14521.34|14521.34|14503.52|14503.52|0
1725452700000|2024-09-04 12:25:00|14509.78|14509.78|14515.98|14515.98|14520.38|14520.38|14499.96|14499.96|0
1725453000000|2024-09-04 12:30:00|14512.99|14512.99|14462.67|14462.67|14515.98|14515.98|14447.76|14447.76|0
1725453300000|2024-09-04 12:35:00|14461.92|14461.92|14476.55|14476.55|14476.55|14476.55|14438.17|14438.17|0
1725453600000|2024-09-04 12:40:00|14478.21|14478.21|14483.08|14483.08|14484.18|14484.18|14472|14472|0
1725453900000|2024-09-04 12:45:00|14484.65|14484.65|14496.47|14496.47|14496.47|14496.47|14477.84|14477.84|0
1725454200000|2024-09-04 12:50:00|14497.75|14497.75|14506.7|14506.7|14511.05|14511.05|14495.64|14495.64|0
1725454500000|2024-09-04 12:55:00|14510.71|14510.71|14531.62|14531.62|14538.38|14538.38|14509.42|14509.42|0
1725454800000|2024-09-04 13:00:00|14530.13|14530.13|14497.68|14497.68|14530.13|14530.13|14495.44|14495.44|0
1725455100000|2024-09-04 13:05:00|14496.4|14496.4|14482.71|14482.71|14496.77|14496.77|14480.15|14480.15|0
1725455400000|2024-09-04 13:10:00|14481.43|14481.43|14474.43|14474.43|14483.99|14483.99|14473.15|14473.15|0
1725455700000|2024-09-04 13:15:00|14472.97|14472.97|14477.13|14477.13|14484.23|14484.23|14467.76|14467.76|0
1725456000000|2024-09-04 13:20:00|14475.48|14475.48|14491.75|14491.75|14495.59|14495.59|14474.73|14474.73|0
1725456300000|2024-09-04 13:25:00|14488.44|14488.44|14491.26|14491.26|14500.9|14500.9|14484|14484|0
1725456600000|2024-09-04 13:30:00|14492.54|14492.54|14458.84|14458.84|14500.62|14500.62|14458.84|14458.84|0
1725456900000|2024-09-04 13:35:00|14457.56|14457.56|14460.38|14460.38|14461.55|14461.55|14453.5|14453.5|0
1725457200000|2024-09-04 13:40:00|14462.31|14462.31|14481.26|14481.26|14485.2|14485.2|14462.31|14462.31|0
1725457500000|2024-09-04 13:45:00|14480.44|14480.44|14492.31|14492.31|14495.86|14495.86|14480.44|14480.44|0
1725457800000|2024-09-04 13:50:00|14493.06|14493.06|14440.07|14440.07|14498.03|14498.03|14440.07|14440.07|0
1725458100000|2024-09-04 13:55:00|14440.71|14440.71|14439.05|14439.05|14447.96|14447.96|14432.76|14432.76|0
1725458400000|2024-09-04 14:00:00|14438.22|14438.22|14344.09|14344.09|14438.22|14438.22|14328.19|14328.19|0
1725458700000|2024-09-04 14:05:00|14344.73|14344.73|14393.28|14393.28|14393.28|14393.28|14332.93|14332.93|0
1725459000000|2024-09-04 14:10:00|14394.03|14394.03|14394.41|14394.41|14422.83|14422.83|14390.33|14390.33|0
1725459300000|2024-09-04 14:15:00|14399.75|14399.75|14398.24|14398.24|14404.02|14404.02|14375.21|14375.21|0
1725459600000|2024-09-04 14:20:00|14399.52|14399.52|14415.38|14415.38|14421.01|14421.01|14393.57|14393.57|0
1725459900000|2024-09-04 14:25:00|14416.13|14416.13|14433.08|14433.08|14435.38|14435.38|14416.13|14416.13|0
1725460200000|2024-09-04 14:30:00|14429.02|14429.02|14459.24|14459.24|14465.39|14465.39|14428.2|14428.2|0
1725460500000|2024-09-04 14:35:00|14455.94|14455.94|14468.87|14468.87|14475.84|14475.84|14454.28|14454.28|0
1725460800000|2024-09-04 14:40:00|14468.5|14468.5|14477.11|14477.11|14483.33|14483.33|14464.78|14464.78|0
1725461100000|2024-09-04 14:45:00|14477.94|14477.94|14473.5|14473.5|14484.32|14484.32|14471.68|14471.68|0
1725461400000|2024-09-04 14:50:00|14466.09|14466.09|14462.45|14462.45|14470.09|14470.09|14459.24|14459.24|0
1725461700000|2024-09-04 14:55:00|14461.49|14461.49|14458.5|14458.5|14468.01|14468.01|14458.5|14458.5|0
1725462000000|2024-09-04 15:00:00|14455.19|14455.19|14443.78|14443.78|14455.19|14455.19|14440.05|14440.05|0
1725462300000|2024-09-04 15:05:00|14441.86|14441.86|14429.99|14429.99|14441.86|14441.86|14429.99|14429.99|0
1725462600000|2024-09-04 15:10:00|14431.44|14431.44|14386.74|14386.74|14431.44|14431.44|14386.74|14386.74|0
1725462900000|2024-09-04 15:15:00|14385.64|14385.64|14377.62|14377.62|14387.34|14387.34|14362.43|14362.43|0
1725463200000|2024-09-04 15:20:00|14378.26|14378.26|14380.5|14380.5|14384|14384|14378.26|14378.26|0
1725463500000|2024-09-04 15:25:00|14379.4|14379.4|14340.37|14340.37|14380.15|14380.15|14340.37|14340.37|0
1725520500000|2024-09-05 07:15:00|14446.52|14446.52|14490.08|14490.08|14490.08|14490.08|14440.35|14440.35|0
1725520800000|2024-09-05 07:20:00|14486.33|14486.33|14494.14|14494.14|14502.42|14502.42|14480.85|14480.85|0
1725521100000|2024-09-05 07:25:00|14492.86|14492.86|14502.36|14502.36|14502.6|14502.6|14488.39|14488.39|0
1725521400000|2024-09-05 07:30:00|14501.4|14501.4|14526.8|14526.8|14526.8|14526.8|14484.32|14484.32|0
1725521700000|2024-09-05 07:35:00|14528.3|14528.3|14520.95|14520.95|14538.58|14538.58|14520.95|14520.95|0
1725522000000|2024-09-05 07:40:00|14521.7|14521.7|14537.29|14537.29|14542.63|14542.63|14520.95|14520.95|0
1725522300000|2024-09-05 07:45:00|14539.77|14539.77|14525.38|14525.38|14543.01|14543.01|14517.72|14517.72|0
1725522600000|2024-09-05 07:50:00|14527.63|14527.63|14506.82|14506.82|14527.63|14527.63|14506.82|14506.82|0
1725522900000|2024-09-05 07:55:00|14505.16|14505.16|14514.8|14514.8|14518.33|14518.33|14498.03|14498.03|0
1725523200000|2024-09-05 08:00:00|14515.12|14515.12|14505.64|14505.64|14516.93|14516.93|14504.48|14504.48|0
1725523500000|2024-09-05 08:05:00|14506.39|14506.39|14499.05|14499.05|14510.45|14510.45|14496.05|14496.05|0
1725523800000|2024-09-05 08:10:00|14497.4|14497.4|14517.22|14517.22|14518.93|14518.93|14494.98|14494.98|0
1725524100000|2024-09-05 08:15:00|14515.73|14515.73|14519.9|14519.9|14519.9|14519.9|14513.91|14513.91|0
1725524400000|2024-09-05 08:20:00|14519.07|14519.07|14515.82|14515.82|14519.07|14519.07|14513.36|14513.36|0
1725524700000|2024-09-05 08:25:00|14515.34|14515.34|14529.86|14529.86|14529.86|14529.86|14515.34|14515.34|0
1725525000000|2024-09-05 08:30:00|14527.69|14527.69|14522.28|14522.28|14530.64|14530.64|14518.18|14518.18|0
1725525300000|2024-09-05 08:35:00|14519.28|14519.28|14557.97|14557.97|14557.97|14557.97|14518.22|14518.22|0
1725525600000|2024-09-05 08:40:00|14559.43|14559.43|14613.15|14613.15|14616.3|14616.3|14559.43|14559.43|0
1725525900000|2024-09-05 08:45:00|14612.18|14612.18|14627.16|14627.16|14627.27|14627.27|14609.98|14609.98|0
1725526200000|2024-09-05 08:50:00|14627.99|14627.99|14645.32|14645.32|14648.24|14648.24|14624.46|14624.46|0
1725526500000|2024-09-05 08:55:00|14648.21|14648.21|14674.15|14674.15|14676.84|14676.84|14646.47|14646.47|0
1725526800000|2024-09-05 09:00:00|14674.9|14674.9|14714.01|14714.01|14738.85|14738.85|14674.9|14674.9|0
1725527100000|2024-09-05 09:05:00|14713.26|14713.26|14680.06|14680.06|14713.26|14713.26|14680.06|14680.06|0
1725527400000|2024-09-05 09:10:00|14677.58|14677.58|14646.24|14646.24|14677.58|14677.58|14643.8|14643.8|0
1725527700000|2024-09-05 09:15:00|14645.5|14645.5|14643.57|14643.57|14645.71|14645.71|14634.52|14634.52|0
1725528000000|2024-09-05 09:20:00|14634.43|14634.43|14596.44|14596.44|14634.43|14634.43|14596.44|14596.44|0
1725528300000|2024-09-05 09:25:00|14594.28|14594.28|14567.79|14567.79|14594.28|14594.28|14565.36|14565.36|0
1725528600000|2024-09-05 09:30:00|14565.23|14565.23|14557.83|14557.83|14568.54|14568.54|14557.83|14557.83|0
1725528900000|2024-09-05 09:35:00|14553.99|14553.99|14550.81|14550.81|14557|14557|14548.48|14548.48|0
1725529200000|2024-09-05 09:40:00|14547.93|14547.93|14514.42|14514.42|14547.93|14547.93|14508.74|14508.74|0
1725529500000|2024-09-05 09:45:00|14513.67|14513.67|14543.63|14543.63|14543.63|14543.63|14511.56|14511.56|0
1725529800000|2024-09-05 09:50:00|14545.82|14545.82|14562.16|14562.16|14570.86|14570.86|14545.82|14545.82|0
1725530100000|2024-09-05 09:55:00|14565.47|14565.47|14596.37|14596.37|14597.2|14597.2|14565.47|14565.47|0
1725530400000|2024-09-05 10:00:00|14598.84|14598.84|14615.83|14615.83|14617.49|14617.49|14598.84|14598.84|0
1725530700000|2024-09-05 10:05:00|14618.08|14618.08|14635.38|14635.38|14635.38|14635.38|14609.65|14609.65|0
1725531000000|2024-09-05 10:10:00|14638.04|14638.04|14629.15|14629.15|14638.79|14638.79|14627.35|14627.35|0
1725531300000|2024-09-05 10:15:00|14630.11|14630.11|14639.22|14639.22|14640.32|14640.32|14630.11|14630.11|0
1725531600000|2024-09-05 10:20:00|14639.97|14639.97|14621.6|14621.6|14639.97|14639.97|14620.86|14620.86|0
1725531900000|2024-09-05 10:25:00|14621.36|14621.36|14615.59|14615.59|14621.6|14621.6|14615.59|14615.59|0
1725532200000|2024-09-05 10:30:00|14612.28|14612.28|14628.31|14628.31|14633.16|14633.16|14612.28|14612.28|0
1725532500000|2024-09-05 10:35:00|14626.82|14626.82|14643.94|14643.94|14643.94|14643.94|14626.82|14626.82|0
1725532800000|2024-09-05 10:40:00|14642.66|14642.66|14638.13|14638.13|14645.65|14645.65|14638.13|14638.13|0
1725533100000|2024-09-05 10:45:00|14639.58|14639.58|14637.5|14637.5|14641.69|14641.69|14637.5|14637.5|0
1725533400000|2024-09-05 10:50:00|14637.74|14637.74|14632.01|14632.01|14646.54|14646.54|14627.95|14627.95|0
1725533700000|2024-09-05 10:55:00|14633.67|14633.67|14636.14|14636.14|14638.86|14638.86|14632.92|14632.92|0
1725534000000|2024-09-05 11:00:00|14633.54|14633.54|14633.08|14633.08|14634.36|14634.36|14629.48|14629.48|0
1725534300000|2024-09-05 11:05:00|14631.8|14631.8|14638.64|14638.64|14638.64|14638.64|14625.63|14625.63|0
1725534600000|2024-09-05 11:10:00|14637.81|14637.81|14639.28|14639.28|14641.2|14641.2|14633.3|14633.3|0
1725534900000|2024-09-05 11:15:00|14638|14638|14661.14|14661.14|14661.81|14661.81|14638|14638|0
1725535200000|2024-09-05 11:20:00|14661.89|14661.89|14657.3|14657.3|14668.06|14668.06|14657.3|14657.3|0
1725535500000|2024-09-05 11:25:00|14655.72|14655.72|14668.08|14668.08|14669.47|14669.47|14652.48|14652.48|0
1725535800000|2024-09-05 11:30:00|14669.54|14669.54|14673.72|14673.72|14675.84|14675.84|14666.84|14666.84|0
1725536100000|2024-09-05 11:35:00|14675.38|14675.38|14669.35|14669.35|14682.06|14682.06|14669.35|14669.35|0
1725536400000|2024-09-05 11:40:00|14666.35|14666.35|14652.52|14652.52|14666.35|14666.35|14652.52|14652.52|0
1725536700000|2024-09-05 11:45:00|14654.02|14654.02|14639.98|14639.98|14654.02|14654.02|14639.98|14639.98|0
1725537000000|2024-09-05 11:50:00|14637.06|14637.06|14642.95|14642.95|14644.41|14644.41|14633.43|14633.43|0
1725537300000|2024-09-05 11:55:00|14641.3|14641.3|14663.16|14663.16|14663.16|14663.16|14640.47|14640.47|0
1725537600000|2024-09-05 12:00:00|14664.62|14664.62|14666.59|14666.59|14673.55|14673.55|14658.94|14658.94|0
1725537900000|2024-09-05 12:05:00|14669.07|14669.07|14661.11|14661.11|14670.81|14670.81|14661.11|14661.11|0
1725538200000|2024-09-05 12:10:00|14659.61|14659.61|14678.6|14678.6|14678.6|14678.6|14640.43|14640.43|0
1725538500000|2024-09-05 12:15:00|14686.06|14686.06|14663.68|14663.68|14686.06|14686.06|14640.48|14640.48|0
1725538800000|2024-09-05 12:20:00|14670|14670|14667.59|14667.59|14675.73|14675.73|14667.59|14667.59|0
1725539100000|2024-09-05 12:25:00|14666.13|14666.13|14670.52|14670.52|14673.79|14673.79|14659.33|14659.33|0
1725539400000|2024-09-05 12:30:00|14671.35|14671.35|14684.59|14684.59|14686.52|14686.52|14671.35|14671.35|0
1725539700000|2024-09-05 12:35:00|14685.87|14685.87|14679.81|14679.81|14695.41|14695.41|14679.81|14679.81|0
1725540000000|2024-09-05 12:40:00|14683.13|14683.13|14687.13|14687.13|14687.13|14687.13|14680.35|14680.35|0
1725540300000|2024-09-05 12:45:00|14686.3|14686.3|14693.45|14693.45|14698.29|14698.29|14677.06|14677.06|0
1725540600000|2024-09-05 12:50:00|14691.95|14691.95|14682.16|14682.16|14693.21|14693.21|14670.55|14670.55|0
1725540900000|2024-09-05 12:55:00|14683.61|14683.61|14677|14677|14689.13|14689.13|14675.54|14675.54|0
1725541200000|2024-09-05 13:00:00|14682.83|14682.83|14675.11|14675.11|14686.35|14686.35|14675.11|14675.11|0
1725541500000|2024-09-05 13:05:00|14672.55|14672.55|14661.45|14661.45|14672.55|14672.55|14661.45|14661.45|0
1725541800000|2024-09-05 13:10:00|14662.55|14662.55|14662.17|14662.17|14663.85|14663.85|14660.22|14660.22|0
1725542100000|2024-09-05 13:15:00|14663.82|14663.82|14670.88|14670.88|14672.34|14672.34|14663.82|14663.82|0
1725542400000|2024-09-05 13:20:00|14667.35|14667.35|14647.47|14647.47|14672.48|14672.48|14646.05|14646.05|0
1725542700000|2024-09-05 13:25:00|14644.17|14644.17|14643.23|14643.23|14645.57|14645.57|14639.41|14639.41|0
1725543000000|2024-09-05 13:30:00|14644.05|14644.05|14626.82|14626.82|14644.05|14644.05|14626.82|14626.82|0
1725543300000|2024-09-05 13:35:00|14622.8|14622.8|14666.91|14666.91|14668.41|14668.41|14620.19|14620.19|0
1725543600000|2024-09-05 13:40:00|14668.84|14668.84|14684.69|14684.69|14688.86|14688.86|14667.74|14667.74|0
1725543900000|2024-09-05 13:45:00|14684.02|14684.02|14659.94|14659.94|14686.44|14686.44|14658.49|14658.49|0
1725544200000|2024-09-05 13:50:00|14658.02|14658.02|14654.1|14654.1|14658.16|14658.16|14644.49|14644.49|0
1725544500000|2024-09-05 13:55:00|14661.08|14661.08|14674.24|14674.24|14675.07|14675.07|14661.08|14661.08|0
1725544800000|2024-09-05 14:00:00|14680.04|14680.04|14693.54|14693.54|14695.06|14695.06|14676.73|14676.73|0
1725545100000|2024-09-05 14:05:00|14690.62|14690.62|14701.45|14701.45|14703.38|14703.38|14688.3|14688.3|0
1725545400000|2024-09-05 14:10:00|14700.62|14700.62|14681.9|14681.9|14701.45|14701.45|14681.9|14681.9|0
1725545700000|2024-09-05 14:15:00|14684.01|14684.01|14691.89|14691.89|14695.81|14695.81|14684.01|14684.01|0
1725546000000|2024-09-05 14:20:00|14692.72|14692.72|14709.17|14709.17|14710.67|14710.67|14692.72|14692.72|0
1725546300000|2024-09-05 14:25:00|14709.92|14709.92|14702.06|14702.06|14720.62|14720.62|14702.06|14702.06|0
1725546600000|2024-09-05 14:30:00|14706.43|14706.43|14667.01|14667.01|14709.17|14709.17|14667.01|14667.01|0
1725546900000|2024-09-05 14:35:00|14669.93|14669.93|14674.33|14674.33|14674.33|14674.33|14663.22|14663.22|0
1725547200000|2024-09-05 14:40:00|14675.79|14675.79|14687.67|14687.67|14692.93|14692.93|14674.33|14674.33|0
1725547500000|2024-09-05 14:45:00|14685.13|14685.13|14683.83|14683.83|14685.88|14685.88|14680.79|14680.79|0
1725547800000|2024-09-05 14:50:00|14682.37|14682.37|14663.64|14663.64|14682.37|14682.37|14659.89|14659.89|0
1725548100000|2024-09-05 14:55:00|14665.29|14665.29|14669.96|14669.96|14673.38|14673.38|14665.29|14665.29|0
1725548400000|2024-09-05 15:00:00|14670.7|14670.7|14693.75|14693.75|14696.7|14696.7|14667.63|14667.63|0
1725548700000|2024-09-05 15:05:00|14691.83|14691.83|14686.4|14686.4|14706.39|14706.39|14686.4|14686.4|0
1725549000000|2024-09-05 15:10:00|14685.12|14685.12|14674.18|14674.18|14685.66|14685.66|14669.4|14669.4|0
1725549300000|2024-09-05 15:15:00|14674.93|14674.93|14673.82|14673.82|14691.98|14691.98|14673.07|14673.07|0
1725549600000|2024-09-05 15:20:00|14672.72|14672.72|14669.75|14669.75|14682.07|14682.07|14666.59|14666.59|0
1725549900000|2024-09-05 15:25:00|14668.93|14668.93|14672.85|14672.85|14682.1|14682.1|14668.93|14668.93|0
1725606900000|2024-09-06 07:15:00|14637.38|14637.38|14586.34|14586.34|14637.38|14637.38|14586.34|14586.34|0
1725607200000|2024-09-06 07:20:00|14587.99|14587.99|14570.78|14570.78|14589.45|14589.45|14568.58|14568.58|0
1725607500000|2024-09-06 07:25:00|14573.69|14573.69|14567.97|14567.97|14580.63|14580.63|14562.25|14562.25|0
1725607800000|2024-09-06 07:30:00|14569.63|14569.63|14544.88|14544.88|14569.63|14569.63|14534.83|14534.83|0
1725608100000|2024-09-06 07:35:00|14543.6|14543.6|14545.47|14545.47|14547.97|14547.97|14539.12|14539.12|0
1725608400000|2024-09-06 07:40:00|14543.54|14543.54|14519.54|14519.54|14545.96|14545.96|14517.62|14517.62|0
1725608700000|2024-09-06 07:45:00|14518.44|14518.44|14473.89|14473.89|14518.44|14518.44|14473.89|14473.89|0
1725609000000|2024-09-06 07:50:00|14471.33|14471.33|14452.7|14452.7|14476.04|14476.04|14450.78|14450.78|0
1725609300000|2024-09-06 07:55:00|14454.15|14454.15|14467.08|14467.08|14471.85|14471.85|14447.46|14447.46|0
1725609600000|2024-09-06 08:00:00|14465.62|14465.62|14471.34|14471.34|14477.61|14477.61|14450.83|14450.83|0
1725609900000|2024-09-06 08:05:00|14470.06|14470.06|14482.16|14482.16|14485.43|14485.43|14470.06|14470.06|0
1725610200000|2024-09-06 08:10:00|14485.07|14485.07|14455.28|14455.28|14485.07|14485.07|14453.11|14453.11|0
1725610500000|2024-09-06 08:15:00|14456.24|14456.24|14414.2|14414.2|14456.88|14456.88|14414.2|14414.2|0
1725610800000|2024-09-06 08:20:00|14412.74|14412.74|14385.97|14385.97|14414.2|14414.2|14383.6|14383.6|0
1725611100000|2024-09-06 08:25:00|14385.14|14385.14|14332.79|14332.79|14385.89|14385.89|14330.52|14330.52|0
1725611400000|2024-09-06 08:30:00|14334.25|14334.25|14342.91|14342.91|14353.35|14353.35|14334.25|14334.25|0
1725611700000|2024-09-06 08:35:00|14341.45|14341.45|14303.85|14303.85|14341.45|14341.45|14291.29|14291.29|0
1725612000000|2024-09-06 08:40:00|14305.31|14305.31|14299.46|14299.46|14305.31|14305.31|14296.1|14296.1|0
1725612300000|2024-09-06 08:45:00|14295.72|14295.72|14305.65|14305.65|14305.65|14305.65|14285.87|14285.87|0
1725612600000|2024-09-06 08:50:00|14308.65|14308.65|14286.22|14286.22|14317.63|14317.63|14282.7|14282.7|0
1725612900000|2024-09-06 08:55:00|14287.68|14287.68|14323.75|14323.75|14325.95|14325.95|14287.68|14287.68|0
1725613200000|2024-09-06 09:00:00|14322.79|14322.79|14319.69|14319.69|14322.79|14322.79|14301.01|14301.01|0
1725613500000|2024-09-06 09:05:00|14317.13|14317.13|14313.32|14313.32|14325.09|14325.09|14313.32|14313.32|0
1725613800000|2024-09-06 09:10:00|14315.44|14315.44|14333.05|14333.05|14336.61|14336.61|14315.44|14315.44|0
1725614100000|2024-09-06 09:15:00|14331.56|14331.56|14347.71|14347.71|14347.71|14347.71|14327.18|14327.18|0
1725614400000|2024-09-06 09:20:00|14348.35|14348.35|14353.36|14353.36|14363.39|14363.39|14348.35|14348.35|0
1725614700000|2024-09-06 09:25:00|14351.9|14351.9|14368.12|14368.12|14368.95|14368.95|14351.9|14351.9|0
1725615000000|2024-09-06 09:30:00|14369.58|14369.58|14376.49|14376.49|14376.49|14376.49|14362.85|14362.85|0
1725615300000|2024-09-06 09:35:00|14373.93|14373.93|14380.86|14380.86|14380.86|14380.86|14369.98|14369.98|0
1725615600000|2024-09-06 09:40:00|14382.32|14382.32|14365.32|14365.32|14383.07|14383.07|14365.32|14365.32|0
1725615900000|2024-09-06 09:45:00|14364.57|14364.57|14358.78|14358.78|14364.57|14364.57|14358.43|14358.43|0
1725616200000|2024-09-06 09:50:00|14357.68|14357.68|14354.68|14354.68|14357.68|14357.68|14350.46|14350.46|0
1725616500000|2024-09-06 09:55:00|14353.02|14353.02|14343.83|14343.83|14366.27|14366.27|14343.83|14343.83|0
1725616800000|2024-09-06 10:00:00|14342.37|14342.37|14332.36|14332.36|14342.37|14342.37|14325.11|14325.11|0
1725617100000|2024-09-06 10:05:00|14330.87|14330.87|14323.81|14323.81|14330.87|14330.87|14319.9|14319.9|0
1725617400000|2024-09-06 10:10:00|14319.47|14319.47|14315.71|14315.71|14319.47|14319.47|14315.71|14315.71|0
1725617700000|2024-09-06 10:15:00|14316.54|14316.54|14315.94|14315.94|14320.19|14320.19|14311.7|14311.7|0
1725618000000|2024-09-06 10:20:00|14315.12|14315.12|14319.7|14319.7|14320.38|14320.38|14310.64|14310.64|0
1725618300000|2024-09-06 10:25:00|14323.36|14323.36|14332.25|14332.25|14334.49|14334.49|14321.9|14321.9|0
1725618600000|2024-09-06 10:30:00|14333.08|14333.08|14324.08|14324.08|14334.27|14334.27|14323.18|14323.18|0
1725618900000|2024-09-06 10:35:00|14322.62|14322.62|14306.41|14306.41|14322.62|14322.62|14304.67|14304.67|0
1725619200000|2024-09-06 10:40:00|14305.31|14305.31|14285.25|14285.25|14307.77|14307.77|14278.9|14278.9|0
1725619500000|2024-09-06 10:45:00|14284.16|14284.16|14283.16|14283.16|14287.81|14287.81|14279.16|14279.16|0
1725619800000|2024-09-06 10:50:00|14284.82|14284.82|14272.37|14272.37|14284.82|14284.82|14268.83|14268.83|0
1725620100000|2024-09-06 10:55:00|14271.27|14271.27|14275.87|14275.87|14275.87|14275.87|14267.5|14267.5|0
1725620400000|2024-09-06 11:00:00|14275.12|14275.12|14283.94|14283.94|14284.58|14284.58|14275.12|14275.12|0
1725620700000|2024-09-06 11:05:00|14285.44|14285.44|14280.12|14280.12|14286.08|14286.08|14278.66|14278.66|0
1725621000000|2024-09-06 11:10:00|14280.83|14280.83|14267.4|14267.4|14280.83|14280.83|14260.78|14260.78|0
1725621300000|2024-09-06 11:15:00|14268.12|14268.12|14246|14246|14270.32|14270.32|14245.51|14245.51|0
1725621600000|2024-09-06 11:20:00|14246.24|14246.24|14255.9|14255.9|14255.9|14255.9|14245.6|14245.6|0
1725621900000|2024-09-06 11:25:00|14255.26|14255.26|14265.99|14265.99|14271.43|14271.43|14252.84|14252.84|0
1725622200000|2024-09-06 11:30:00|14264.33|14264.33|14261.4|14261.4|14272.86|14272.86|14261.4|14261.4|0
1725622500000|2024-09-06 11:35:00|14260.76|14260.76|14251.96|14251.96|14260.76|14260.76|14248.58|14248.58|0
1725622800000|2024-09-06 11:40:00|14252.92|14252.92|14253.24|14253.24|14255.7|14255.7|14251.11|14251.11|0
1725623100000|2024-09-06 11:45:00|14252.5|14252.5|14273.3|14273.3|14275.15|14275.15|14252.5|14252.5|0
1725623400000|2024-09-06 11:50:00|14276.5|14276.5|14302.16|14302.16|14302.16|14302.16|14276.5|14276.5|0
1725623700000|2024-09-06 11:55:00|14304.65|14304.65|14313.72|14313.72|14313.72|14313.72|14304.65|14304.65|0
1725624000000|2024-09-06 12:00:00|14315|14315|14331.4|14331.4|14331.4|14331.4|14313.55|14313.55|0
1725624300000|2024-09-06 12:05:00|14327.95|14327.95|14322.14|14322.14|14327.95|14327.95|14312.62|14312.62|0
1725624600000|2024-09-06 12:10:00|14323.6|14323.6|14335.04|14335.04|14340.67|14340.67|14323.6|14323.6|0
1725624900000|2024-09-06 12:15:00|14333.39|14333.39|14333.69|14333.69|14342.18|14342.18|14330.4|14330.4|0
1725625200000|2024-09-06 12:20:00|14333.05|14333.05|14304.29|14304.29|14333.05|14333.05|14297.35|14297.35|0
1725625500000|2024-09-06 12:25:00|14306.49|14306.49|14316.42|14316.42|14359.07|14359.07|14297.1|14297.1|0
1725625800000|2024-09-06 12:30:00|14307.62|14307.62|14397.33|14397.33|14413.7|14413.7|14300.01|14300.01|0
1725626100000|2024-09-06 12:35:00|14400.64|14400.64|14403.71|14403.71|14422.17|14422.17|14399.52|14399.52|0
1725626400000|2024-09-06 12:40:00|14400.8|14400.8|14382.84|14382.84|14401.92|14401.92|14371.15|14371.15|0
1725626700000|2024-09-06 12:45:00|14384.44|14384.44|14398.31|14398.31|14398.31|14398.31|14365.12|14365.12|0
1725627000000|2024-09-06 12:50:00|14401.3|14401.3|14407.61|14407.61|14424.96|14424.96|14401.3|14401.3|0
1725627300000|2024-09-06 12:55:00|14404.41|14404.41|14404.09|14404.09|14406.24|14406.24|14392.11|14392.11|0
1725627600000|2024-09-06 13:00:00|14405.05|14405.05|14384.04|14384.04|14415.29|14415.29|14383.88|14383.88|0
1725627900000|2024-09-06 13:05:00|14385.32|14385.32|14393.1|14393.1|14396.48|14396.48|14384.84|14384.84|0
1725628200000|2024-09-06 13:10:00|14395.3|14395.3|14416.28|14416.28|14416.28|14416.28|14395.3|14395.3|0
1725628500000|2024-09-06 13:15:00|14417.56|14417.56|14419.15|14419.15|14424.37|14424.37|14416.81|14416.81|0
1725628800000|2024-09-06 13:20:00|14419.98|14419.98|14443.96|14443.96|14443.96|14443.96|14419.98|14419.98|0
1725629100000|2024-09-06 13:25:00|14444.6|14444.6|14440.32|14440.32|14449.72|14449.72|14434.26|14434.26|0
1725629400000|2024-09-06 13:30:00|14439.22|14439.22|14455.14|14455.14|14455.53|14455.53|14430.65|14430.65|0
1725629700000|2024-09-06 13:35:00|14458.71|14458.71|14450.1|14450.1|14462.84|14462.84|14444.9|14444.9|0
1725630000000|2024-09-06 13:40:00|14446.25|14446.25|14473.32|14473.32|14473.96|14473.96|14443.08|14443.08|0
1725630300000|2024-09-06 13:45:00|14474.77|14474.77|14484.51|14484.51|14487.52|14487.52|14474.13|14474.13|0
1725630600000|2024-09-06 13:50:00|14483.23|14483.23|14493.32|14493.32|14499.47|14499.47|14483.23|14483.23|0
1725630900000|2024-09-06 13:55:00|14494.07|14494.07|14471.35|14471.35|14494.07|14494.07|14466.69|14466.69|0
1725631200000|2024-09-06 14:00:00|14472.81|14472.81|14444.77|14444.77|14472.81|14472.81|14444.77|14444.77|0
1725631500000|2024-09-06 14:05:00|14442.29|14442.29|14434.08|14434.08|14442.29|14442.29|14434.08|14434.08|0
1725631800000|2024-09-06 14:10:00|14430.86|14430.86|14430.34|14430.34|14436.16|14436.16|14423.91|14423.91|0
1725632100000|2024-09-06 14:15:00|14434.47|14434.47|14449.41|14449.41|14449.41|14449.41|14434.47|14434.47|0
1725632400000|2024-09-06 14:20:00|14448.13|14448.13|14449.92|14449.92|14452.65|14452.65|14445.24|14445.24|0
1725632700000|2024-09-06 14:25:00|14448|14448|14419.62|14419.62|14448|14448|14416.13|14416.13|0
1725633000000|2024-09-06 14:30:00|14416.24|14416.24|14421.55|14421.55|14432.81|14432.81|14415.41|14415.41|0
1725633300000|2024-09-06 14:35:00|14418.99|14418.99|14406.27|14406.27|14418.99|14418.99|14404.19|14404.19|0
1725633600000|2024-09-06 14:40:00|14404.88|14404.88|14388.23|14388.23|14408.43|14408.43|14388.23|14388.23|0
1725633900000|2024-09-06 14:45:00|14389.06|14389.06|14383.86|14383.86|14389.06|14389.06|14378.21|14378.21|0
1725634200000|2024-09-06 14:50:00|14384.69|14384.69|14387.66|14387.66|14400.82|14400.82|14384.69|14384.69|0
1725634500000|2024-09-06 14:55:00|14388.3|14388.3|14382.65|14382.65|14393.24|14393.24|14379.37|14379.37|0
1725634800000|2024-09-06 15:00:00|14383.29|14383.29|14419.66|14419.66|14428.89|14428.89|14383.29|14383.29|0
1725635100000|2024-09-06 15:05:00|14418.2|14418.2|14408.63|14408.63|14425.41|14425.41|14407.8|14407.8|0
1725635400000|2024-09-06 15:10:00|14409.91|14409.91|14389.4|14389.4|14412.91|14412.91|14388.71|14388.71|0
1725635700000|2024-09-06 15:15:00|14391.33|14391.33|14382.41|14382.41|14394.77|14394.77|14378.82|14378.82|0
1725636000000|2024-09-06 15:20:00|14383.87|14383.87|14399.61|14399.61|14400.71|14400.71|14383.87|14383.87|0
1725636300000|2024-09-06 15:25:00|14398.86|14398.86|14381.4|14381.4|14403.88|14403.88|14378.02|14378.02|0
1725866100000|2024-09-09 07:15:00|14481.91|14481.91|14498.32|14498.32|14498.32|14498.32|14475.45|14475.45|0
1725866400000|2024-09-09 07:20:00|14499.79|14499.79|14550.06|14550.06|14556.55|14556.55|14499.79|14499.79|0
1725866700000|2024-09-09 07:25:00|14545.67|14545.67|14568.5|14568.5|14568.5|14568.5|14545.67|14545.67|0
1725867000000|2024-09-09 07:30:00|14573.65|14573.65|14579.79|14579.79|14587.89|14587.89|14573.65|14573.65|0
1725867300000|2024-09-09 07:35:00|14582.8|14582.8|14587.97|14587.97|14590.44|14590.44|14579.04|14579.04|0
1725867600000|2024-09-09 07:40:00|14589.07|14589.07|14582.31|14582.31|14600.43|14600.43|14582.31|14582.31|0
1725867900000|2024-09-09 07:45:00|14581.67|14581.67|14582.26|14582.26|14585.13|14585.13|14579.55|14579.55|0
1725868200000|2024-09-09 07:50:00|14583.09|14583.09|14568.01|14568.01|14583.09|14583.09|14568.01|14568.01|0
1725868500000|2024-09-09 07:55:00|14558.28|14558.28|14511.45|14511.45|14558.28|14558.28|14511.45|14511.45|0
1725868800000|2024-09-09 08:00:00|14508.14|14508.14|14497.97|14497.97|14510.71|14510.71|14494.83|14494.83|0
1725869100000|2024-09-09 08:05:00|14495.22|14495.22|14473.56|14473.56|14495.22|14495.22|14473.56|14473.56|0
1725869400000|2024-09-09 08:10:00|14474.2|14474.2|14464.48|14464.48|14474.2|14474.2|14461.72|14461.72|0
1725869700000|2024-09-09 08:15:00|14463.01|14463.01|14453.05|14453.05|14463.01|14463.01|14453.05|14453.05|0
1725870000000|2024-09-09 08:20:00|14451.59|14451.59|14451.87|14451.87|14453.57|14453.57|14426.85|14426.85|0
1725870300000|2024-09-09 08:25:00|14450.29|14450.29|14482.48|14482.48|14482.48|14482.48|14447.43|14447.43|0
1725870600000|2024-09-09 08:30:00|14483.87|14483.87|14493.28|14493.28|14501.17|14501.17|14483.87|14483.87|0
1725870900000|2024-09-09 08:35:00|14494.79|14494.79|14505.5|14505.5|14505.5|14505.5|14493.5|14493.5|0
1725871200000|2024-09-09 08:40:00|14506.97|14506.97|14508.49|14508.49|14508.49|14508.49|14504.21|14504.21|0
1725871500000|2024-09-09 08:45:00|14511.88|14511.88|14530.7|14530.7|14530.7|14530.7|14510.42|14510.42|0
1725871800000|2024-09-09 08:50:00|14530.05|14530.05|14515.71|14515.71|14530.87|14530.87|14512.75|14512.75|0
1725872100000|2024-09-09 08:55:00|14517|14517|14530.46|14530.46|14530.46|14530.46|14517|14517|0
1725872400000|2024-09-09 09:00:00|14528.53|14528.53|14521.74|14521.74|14533.94|14533.94|14520.93|14520.93|0
1725872700000|2024-09-09 09:05:00|14523.03|14523.03|14519.24|14519.24|14524.54|14524.54|14511.71|14511.71|0
1725873000000|2024-09-09 09:10:00|14519.89|14519.89|14504.05|14504.05|14523.22|14523.22|14497.99|14497.99|0
1725873300000|2024-09-09 09:15:00|14505.51|14505.51|14514.68|14514.68|14519.05|14519.05|14505.51|14505.51|0
1725873600000|2024-09-09 09:20:00|14513.21|14513.21|14506.94|14506.94|14513.21|14513.21|14506.94|14506.94|0
1725873900000|2024-09-09 09:25:00|14508.4|14508.4|14514.22|14514.22|14514.86|14514.86|14507.95|14507.95|0
1725874200000|2024-09-09 09:30:00|14513.46|14513.46|14512.46|14512.46|14517|14517|14512.46|14512.46|0
1725874500000|2024-09-09 09:35:00|14512.1|14512.1|14501.06|14501.06|14512.1|14512.1|14501.06|14501.06|0
1725874800000|2024-09-09 09:40:00|14501.7|14501.7|14505.05|14505.05|14508.08|14508.08|14501.7|14501.7|0
1725875100000|2024-09-09 09:45:00|14506.22|14506.22|14522.02|14522.02|14522.02|14522.02|14505.39|14505.39|0
1725875400000|2024-09-09 09:50:00|14523.68|14523.68|14516.63|14516.63|14529.71|14529.71|14516.15|14516.15|0
1725875700000|2024-09-09 09:55:00|14515.17|14515.17|14527.93|14527.93|14527.93|14527.93|14513.76|14513.76|0
1725876000000|2024-09-09 10:00:00|14532.36|14532.36|14527.84|14527.84|14533.01|14533.01|14526.36|14526.36|0
1725876300000|2024-09-09 10:05:00|14526.55|14526.55|14540.23|14540.23|14544.5|14544.5|14525.61|14525.61|0
1725876600000|2024-09-09 10:10:00|14540.87|14540.87|14540.58|14540.58|14540.87|14540.87|14538.54|14538.54|0
1725876900000|2024-09-09 10:15:00|14541.41|14541.41|14547.28|14547.28|14550.79|14550.79|14540.58|14540.58|0
1725877200000|2024-09-09 10:20:00|14548.21|14548.21|14540.18|14540.18|14549.06|14549.06|14538.06|14538.06|0
1725877500000|2024-09-09 10:25:00|14541.01|14541.01|14545.55|14545.55|14546.22|14546.22|14540.18|14540.18|0
1725877800000|2024-09-09 10:30:00|14544.08|14544.08|14518.19|14518.19|14546.61|14546.61|14517.08|14517.08|0
1725878100000|2024-09-09 10:35:00|14519.3|14519.3|14472.7|14472.7|14519.3|14519.3|14472.7|14472.7|0
1725878400000|2024-09-09 10:40:00|14474.17|14474.17|14458.83|14458.83|14476.03|14476.03|14456.25|14456.25|0
1725878700000|2024-09-09 10:45:00|14461.33|14461.33|14455.75|14455.75|14462.39|14462.39|14455.75|14455.75|0
1725879000000|2024-09-09 10:50:00|14454.09|14454.09|14451.87|14451.87|14454.84|14454.84|14449.93|14449.93|0
1725879300000|2024-09-09 10:55:00|14452.7|14452.7|14463.64|14463.64|14463.64|14463.64|14452.7|14452.7|0
1725879600000|2024-09-09 11:00:00|14464.4|14464.4|14466.13|14466.13|14472.33|14472.33|14464.4|14464.4|0
1725879900000|2024-09-09 11:05:00|14465.38|14465.38|14467.89|14467.89|14467.89|14467.89|14462.69|14462.69|0
1725880200000|2024-09-09 11:10:00|14467.8|14467.8|14475.34|14475.34|14477.2|14477.2|14467.8|14467.8|0
1725880500000|2024-09-09 11:15:00|14476.1|14476.1|14471.27|14471.27|14477.85|14477.85|14471.27|14471.27|0
1725880800000|2024-09-09 11:20:00|14470.51|14470.51|14481.13|14481.13|14481.78|14481.78|14470.51|14470.51|0
1725881100000|2024-09-09 11:25:00|14481.89|14481.89|14499.1|14499.1|14499.1|14499.1|14481.13|14481.13|0
1725881400000|2024-09-09 11:30:00|14500.39|14500.39|14488.27|14488.27|14502.5|14502.5|14488.27|14488.27|0
1725881700000|2024-09-09 11:35:00|14486.06|14486.06|14460.76|14460.76|14486.06|14486.06|14460.11|14460.11|0
1725882000000|2024-09-09 11:40:00|14460.11|14460.11|14449.23|14449.23|14460.11|14460.11|14449.23|14449.23|0
1725882300000|2024-09-09 11:45:00|14448.53|14448.53|14455.94|14455.94|14456.21|14456.21|14447.6|14447.6|0
1725882600000|2024-09-09 11:50:00|14456.69|14456.69|14450.49|14450.49|14458.75|14458.75|14450.49|14450.49|0
1725882900000|2024-09-09 11:55:00|14451.78|14451.78|14456.4|14456.4|14456.67|14456.67|14451.78|14451.78|0
1725883200000|2024-09-09 12:00:00|14455.76|14455.76|14438.72|14438.72|14455.76|14455.76|14438.72|14438.72|0
1725883500000|2024-09-09 12:05:00|14438.07|14438.07|14443.74|14443.74|14446.97|14446.97|14437.32|14437.32|0
1725883800000|2024-09-09 12:10:00|14442.91|14442.91|14445.49|14445.49|14445.49|14445.49|14439.47|14439.47|0
1725884100000|2024-09-09 12:15:00|14446.14|14446.14|14447.7|14447.7|14452.06|14452.06|14445.03|14445.03|0
1725884400000|2024-09-09 12:20:00|14448.53|14448.53|14462.79|14462.79|14462.79|14462.79|14447.42|14447.42|0
1725884700000|2024-09-09 12:25:00|14463.62|14463.62|14472.5|14472.5|14482.72|14482.72|14463.62|14463.62|0
1725885000000|2024-09-09 12:30:00|14475.29|14475.29|14473.95|14473.95|14475.29|14475.29|14468|14468|0
1725885300000|2024-09-09 12:35:00|14474.59|14474.59|14472|14472|14477.52|14477.52|14471.25|14471.25|0
1725885600000|2024-09-09 12:40:00|14471.25|14471.25|14470.26|14470.26|14474.4|14474.4|14465.85|14465.85|0
1725885900000|2024-09-09 12:45:00|14469.62|14469.62|14467.58|14467.58|14470.45|14470.45|14467.58|14467.58|0
1725886200000|2024-09-09 12:50:00|14469.08|14469.08|14470.37|14470.37|14470.37|14470.37|14469.08|14469.08|0
1725886500000|2024-09-09 12:55:00|14469.73|14469.73|14470.47|14470.47|14471.41|14471.41|14468.09|14468.09|0
1725886800000|2024-09-09 13:00:00|14471.98|14471.98|14467.32|14467.32|14474.91|14474.91|14467.32|14467.32|0
1725887100000|2024-09-09 13:05:00|14468.16|14468.16|14453.82|14453.82|14468.16|14468.16|14453.71|14453.71|0
1725887400000|2024-09-09 13:10:00|14452.36|14452.36|14436.47|14436.47|14452.36|14452.36|14434.37|14434.37|0
1725887700000|2024-09-09 13:15:00|14438.22|14438.22|14456.19|14456.19|14457.12|14457.12|14438.22|14438.22|0
1725888000000|2024-09-09 13:20:00|14457.47|14457.47|14476.61|14476.61|14476.61|14476.61|14456.15|14456.15|0
1725888300000|2024-09-09 13:25:00|14477.89|14477.89|14483.82|14483.82|14486.68|14486.68|14477.89|14477.89|0
1725888600000|2024-09-09 13:30:00|14481.72|14481.72|14452.11|14452.11|14481.72|14481.72|14450.82|14450.82|0
1725888900000|2024-09-09 13:35:00|14450.82|14450.82|14422.88|14422.88|14450.92|14450.92|14422.88|14422.88|0
1725889200000|2024-09-09 13:40:00|14424.35|14424.35|14421.3|14421.3|14424.35|14424.35|14409.92|14409.92|0
1725889500000|2024-09-09 13:45:00|14419.9|14419.9|14409.31|14409.31|14419.9|14419.9|14407.78|14407.78|0
1725889800000|2024-09-09 13:50:00|14410.15|14410.15|14394.56|14394.56|14417.91|14417.91|14392.09|14392.09|0
1725890100000|2024-09-09 13:55:00|14396.07|14396.07|14405.51|14405.51|14406.42|14406.42|14379.64|14379.64|0
1725890400000|2024-09-09 14:00:00|14406.79|14406.79|14388.2|14388.2|14419|14419|14385.68|14385.68|0
1725890700000|2024-09-09 14:05:00|14384.58|14384.58|14381.75|14381.75|14390.99|14390.99|14376.23|14376.23|0
1725891000000|2024-09-09 14:10:00|14381.98|14381.98|14414.1|14414.1|14415.38|14415.38|14381.98|14381.98|0
1725891300000|2024-09-09 14:15:00|14413.98|14413.98|14410.65|14410.65|14418.56|14418.56|14408.7|14408.7|0
1725891600000|2024-09-09 14:20:00|14411.49|14411.49|14386.52|14386.52|14412.24|14412.24|14386.52|14386.52|0
1725891900000|2024-09-09 14:25:00|14387.16|14387.16|14400.48|14400.48|14405.55|14405.55|14376.93|14376.93|0
1725892200000|2024-09-09 14:30:00|14399.84|14399.84|14393.91|14393.91|14400.48|14400.48|14384.25|14384.25|0
1725892500000|2024-09-09 14:35:00|14394.55|14394.55|14432.51|14432.51|14433.32|14433.32|14394.55|14394.55|0
1725892800000|2024-09-09 14:40:00|14431.87|14431.87|14421.42|14421.42|14431.87|14431.87|14421.37|14421.37|0
1725893100000|2024-09-09 14:45:00|14419.75|14419.75|14414.49|14414.49|14419.75|14419.75|14410.64|14410.64|0
1725893400000|2024-09-09 14:50:00|14414.61|14414.61|14408.87|14408.87|14420.09|14420.09|14408.04|14408.04|0
1725893700000|2024-09-09 14:55:00|14410.79|14410.79|14422.29|14422.29|14429.65|14429.65|14410.79|14410.79|0
1725894000000|2024-09-09 15:00:00|14420.78|14420.78|14453.95|14453.95|14454.49|14454.49|14420.14|14420.14|0
1725894300000|2024-09-09 15:05:00|14455.06|14455.06|14458.64|14458.64|14460.78|14460.78|14449.32|14449.32|0
1725894600000|2024-09-09 15:10:00|14460.51|14460.51|14457.69|14457.69|14461.97|14461.97|14454.3|14454.3|0
1725894900000|2024-09-09 15:15:00|14457.04|14457.04|14453.42|14453.42|14457.04|14457.04|14446.17|14446.17|0
1725895200000|2024-09-09 15:20:00|14451.79|14451.79|14455.36|14455.36|14458.32|14458.32|14448.6|14448.6|0
1725895500000|2024-09-09 15:25:00|14454.72|14454.72|14467.86|14467.86|14469.17|14469.17|14453.3|14453.3|0
1725952500000|2024-09-10 07:15:00|14403.06|14403.06|14410.81|14410.81|14411.04|14411.04|14397.42|14397.42|0
1725952800000|2024-09-10 07:20:00|14412.74|14412.74|14431.37|14431.37|14432.01|14432.01|14410.14|14410.14|0
1725953100000|2024-09-10 07:25:00|14432.13|14432.13|14441.52|14441.52|14441.52|14441.52|14428.04|14428.04|0
1725953400000|2024-09-10 07:30:00|14440.35|14440.35|14473.12|14473.12|14479.6|14479.6|14440.35|14440.35|0
1725953700000|2024-09-10 07:35:00|14471.83|14471.83|14487.81|14487.81|14487.81|14487.81|14468.49|14468.49|0
1725954000000|2024-09-10 07:40:00|14489.85|14489.85|14489.75|14489.75|14489.85|14489.85|14489.1|14489.1|0
1725954300000|2024-09-10 07:45:00|14491.03|14491.03|14500.31|14500.31|14505.21|14505.21|14491.03|14491.03|0
1725954600000|2024-09-10 07:50:00|14499.56|14499.56|14500.79|14500.79|14500.79|14500.79|14497.39|14497.39|0
1725954900000|2024-09-10 07:55:00|14499.4|14499.4|14510.09|14510.09|14510.09|14510.09|14498.3|14498.3|0
1725955200000|2024-09-10 08:00:00|14511.38|14511.38|14504.22|14504.22|14511.38|14511.38|14500.65|14500.65|0
1725955500000|2024-09-10 08:05:00|14503.46|14503.46|14514.5|14514.5|14515.58|14515.58|14501.79|14501.79|0
1725955800000|2024-09-10 08:10:00|14515.25|14515.25|14528.05|14528.05|14528.05|14528.05|14510.82|14510.82|0
1725956100000|2024-09-10 08:15:00|14531.82|14531.82|14544.4|14544.4|14548.01|14548.01|14530.6|14530.6|0
1725956400000|2024-09-10 08:20:00|14542.47|14542.47|14552.85|14552.85|14552.85|14552.85|14542.47|14542.47|0
1725956700000|2024-09-10 08:25:00|14552.09|14552.09|14553.88|14553.88|14556.29|14556.29|14547.75|14547.75|0
1725957000000|2024-09-10 08:30:00|14551.95|14551.95|14538.96|14538.96|14552.01|14552.01|14538.96|14538.96|0
1725957300000|2024-09-10 08:35:00|14538.36|14538.36|14539.57|14539.57|14539.57|14539.57|14538.36|14538.36|0
1725957600000|2024-09-10 08:40:00|14540.33|14540.33|14512.49|14512.49|14540.33|14540.33|14512.49|14512.49|0
1725957900000|2024-09-10 08:45:00|14510.98|14510.98|14508.1|14508.1|14510.98|14510.98|14506.27|14506.27|0
1725958200000|2024-09-10 08:50:00|14507.26|14507.26|14491.5|14491.5|14507.5|14507.5|14491.5|14491.5|0
1725958500000|2024-09-10 08:55:00|14490.75|14490.75|14500.7|14500.7|14502.96|14502.96|14486.15|14486.15|0
1725958800000|2024-09-10 09:00:00|14500.06|14500.06|14507.47|14507.47|14507.47|14507.47|14499.3|14499.3|0
1725959100000|2024-09-10 09:05:00|14506.71|14506.71|14501.04|14501.04|14506.71|14506.71|14501.04|14501.04|0
1725959400000|2024-09-10 09:10:00|14501.79|14501.79|14502.16|14502.16|14503.27|14503.27|14501.52|14501.52|0
1725959700000|2024-09-10 09:15:00|14500.23|14500.23|14517.5|14517.5|14517.5|14517.5|14500.23|14500.23|0
1725960000000|2024-09-10 09:20:00|14519.16|14519.16|14536.4|14536.4|14536.4|14536.4|14519.16|14519.16|0
1725960300000|2024-09-10 09:25:00|14537.15|14537.15|14577.49|14577.49|14577.49|14577.49|14536.4|14536.4|0
1725960600000|2024-09-10 09:30:00|14578.77|14578.77|14578.25|14578.25|14583.14|14583.14|14569|14569|0
1725960900000|2024-09-10 09:35:00|14579.72|14579.72|14589.33|14589.33|14589.33|14589.33|14578.73|14578.73|0
1725961200000|2024-09-10 09:40:00|14591.27|14591.27|14597.17|14597.17|14600.18|14600.18|14591.27|14591.27|0
1725961500000|2024-09-10 09:45:00|14597.92|14597.92|14613.48|14613.48|14614.58|14614.58|14597.92|14597.92|0
1725961800000|2024-09-10 09:50:00|14613.36|14613.36|14597.6|14597.6|14613.36|14613.36|14597.6|14597.6|0
1725962100000|2024-09-10 09:55:00|14594.62|14594.62|14589.61|14589.61|14594.62|14594.62|14588.85|14588.85|0
1725962400000|2024-09-10 10:00:00|14590.9|14590.9|14594.06|14594.06|14594.06|14594.06|14588.88|14588.88|0
1725962700000|2024-09-10 10:05:00|14591.56|14591.56|14584.85|14584.85|14591.56|14591.56|14583.45|14583.45|0
1725963000000|2024-09-10 10:10:00|14586.32|14586.32|14573.09|14573.09|14586.91|14586.91|14572.45|14572.45|0
1725963300000|2024-09-10 10:15:00|14571.42|14571.42|14558.22|14558.22|14571.42|14571.42|14556.55|14556.55|0
1725963600000|2024-09-10 10:20:00|14558.86|14558.86|14553.86|14553.86|14562.43|14562.43|14553.86|14553.86|0
1725963900000|2024-09-10 10:25:00|14555.79|14555.79|14558.9|14558.9|14559.54|14559.54|14554.33|14554.33|0
1725964200000|2024-09-10 10:30:00|14560.36|14560.36|14567.54|14567.54|14567.54|14567.54|14560.36|14560.36|0
1725964500000|2024-09-10 10:35:00|14568.37|14568.37|14565.51|14565.51|14568.37|14568.37|14565.51|14565.51|0
1725964800000|2024-09-10 10:40:00|14564.22|14564.22|14559.66|14559.66|14564.97|14564.97|14559.66|14559.66|0
1725965100000|2024-09-10 10:45:00|14560.41|14560.41|14561.07|14561.07|14561.07|14561.07|14558.3|14558.3|0
1725965400000|2024-09-10 10:50:00|14561.9|14561.9|14540.46|14540.46|14561.9|14561.9|14540.46|14540.46|0
1725965700000|2024-09-10 10:55:00|14541.1|14541.1|14535.58|14535.58|14541.1|14541.1|14535.58|14535.58|0
1725966000000|2024-09-10 11:00:00|14534.1|14534.1|14550.45|14550.45|14551.55|14551.55|14532.65|14532.65|0
1725966300000|2024-09-10 11:05:00|14549.34|14549.34|14545.55|14545.55|14549.34|14549.34|14545.55|14545.55|0
1725966600000|2024-09-10 11:10:00|14544.8|14544.8|14522.12|14522.12|14544.8|14544.8|14521.29|14521.29|0
1725966900000|2024-09-10 11:15:00|14520.83|14520.83|14519.9|14519.9|14522.76|14522.76|14519|14519|0
1725967200000|2024-09-10 11:20:00|14519.14|14519.14|14515.69|14515.69|14519.14|14519.14|14514.86|14514.86|0
1725967500000|2024-09-10 11:25:00|14515.05|14515.05|14518.4|14518.4|14518.4|14518.4|14511.23|14511.23|0
1725967800000|2024-09-10 11:30:00|14519.16|14519.16|14502.58|14502.58|14519.99|14519.99|14502.58|14502.58|0
1725968100000|2024-09-10 11:35:00|14500.92|14500.92|14480.09|14480.09|14500.92|14500.92|14480.09|14480.09|0
1725968400000|2024-09-10 11:40:00|14477.16|14477.16|14479.62|14479.62|14481.61|14481.61|14472.44|14472.44|0
1725968700000|2024-09-10 11:45:00|14480.23|14480.23|14486.07|14486.07|14487.36|14487.36|14480.23|14480.23|0
1725969000000|2024-09-10 11:50:00|14486.71|14486.71|14483.89|14483.89|14493.42|14493.42|14483.66|14483.66|0
1725969300000|2024-09-10 11:55:00|14482.6|14482.6|14481.8|14481.8|14482.84|14482.84|14479.87|14479.87|0
1725969600000|2024-09-10 12:00:00|14476.94|14476.94|14486.78|14486.78|14486.78|14486.78|14474.66|14474.66|0
1725969900000|2024-09-10 12:05:00|14486.32|14486.32|14481.28|14481.28|14487.38|14487.38|14481.28|14481.28|0
1725970200000|2024-09-10 12:10:00|14482.21|14482.21|14492.78|14492.78|14492.78|14492.78|14482.21|14482.21|0
1725970500000|2024-09-10 12:15:00|14492.54|14492.54|14505.15|14505.15|14505.15|14505.15|14492.54|14492.54|0
1725970800000|2024-09-10 12:20:00|14504.05|14504.05|14519.74|14519.74|14521.03|14521.03|14503.29|14503.29|0
1725971100000|2024-09-10 12:25:00|14520.39|14520.39|14529.93|14529.93|14533.43|14533.43|14520.39|14520.39|0
1725971400000|2024-09-10 12:30:00|14528.64|14528.64|14552.9|14552.9|14559.35|14559.35|14528.64|14528.64|0
1725971700000|2024-09-10 12:35:00|14551.27|14551.27|14549.07|14549.07|14553.78|14553.78|14549.07|14549.07|0
1725972000000|2024-09-10 12:40:00|14548.37|14548.37|14563.64|14563.64|14563.64|14563.64|14548.37|14548.37|0
1725972300000|2024-09-10 12:45:00|14564.47|14564.47|14563.92|14563.92|14566.57|14566.57|14562.46|14562.46|0
1725972600000|2024-09-10 12:50:00|14563.28|14563.28|14551.83|14551.83|14563.48|14563.48|14551.83|14551.83|0
1725972900000|2024-09-10 12:55:00|14549.92|14549.92|14549.92|14549.92|14551.86|14551.86|14548.45|14548.45|0
1725973200000|2024-09-10 13:00:00|14548.64|14548.64|14543.11|14543.11|14551.6|14551.6|14542.47|14542.47|0
1725973500000|2024-09-10 13:05:00|14540.61|14540.61|14524.32|14524.32|14540.61|14540.61|14524.32|14524.32|0
1725973800000|2024-09-10 13:10:00|14521|14521|14514.46|14514.46|14521|14521|14514.46|14514.46|0
1725974100000|2024-09-10 13:15:00|14511.42|14511.42|14503.61|14503.61|14511.42|14511.42|14497.64|14497.64|0
1725974400000|2024-09-10 13:20:00|14504.26|14504.26|14518.08|14518.08|14518.08|14518.08|14504.26|14504.26|0
1725974700000|2024-09-10 13:25:00|14515.87|14515.87|14518.35|14518.35|14521.11|14521.11|14515.87|14515.87|0
1725975000000|2024-09-10 13:30:00|14516.84|14516.84|14485.41|14485.41|14516.84|14516.84|14482.37|14482.37|0
1725975300000|2024-09-10 13:35:00|14483.37|14483.37|14485.22|14485.22|14488.97|14488.97|14480.32|14480.32|0
1725975600000|2024-09-10 13:40:00|14483.29|14483.29|14503.92|14503.92|14503.92|14503.92|14481.83|14481.83|0
1725975900000|2024-09-10 13:45:00|14505.55|14505.55|14510.67|14510.67|14513.8|14513.8|14505.55|14505.55|0
1725976200000|2024-09-10 13:50:00|14509.45|14509.45|14528.74|14528.74|14528.74|14528.74|14504.49|14504.49|0
1725976500000|2024-09-10 13:55:00|14528.04|14528.04|14534.62|14534.62|14534.79|14534.79|14517.45|14517.45|0
1725976800000|2024-09-10 14:00:00|14535.91|14535.91|14543.59|14543.59|14543.59|14543.59|14534.19|14534.19|0
1725977100000|2024-09-10 14:05:00|14544.42|14544.42|14533.59|14533.59|14544.7|14544.7|14523.26|14523.26|0
1725977400000|2024-09-10 14:10:00|14525.23|14525.23|14489.65|14489.65|14525.23|14525.23|14488.24|14488.24|0
1725977700000|2024-09-10 14:15:00|14491.05|14491.05|14518.68|14518.68|14519.32|14519.32|14491.05|14491.05|0
1725978000000|2024-09-10 14:20:00|14518.04|14518.04|14543.53|14543.53|14543.53|14543.53|14518.04|14518.04|0
1725978300000|2024-09-10 14:25:00|14545.46|14545.46|14580.44|14580.44|14580.44|14580.44|14545.46|14545.46|0
1725978600000|2024-09-10 14:30:00|14579.08|14579.08|14590.52|14590.52|14596.05|14596.05|14577.09|14577.09|0
1725978900000|2024-09-10 14:35:00|14589.58|14589.58|14582.52|14582.52|14589.58|14589.58|14572.13|14572.13|0
1725979200000|2024-09-10 14:40:00|14583.35|14583.35|14566.73|14566.73|14584.82|14584.82|14566.73|14566.73|0
1725979500000|2024-09-10 14:45:00|14569.23|14569.23|14574.5|14574.5|14574.5|14574.5|14567.57|14567.57|0
1725979800000|2024-09-10 14:50:00|14572.83|14572.83|14547.25|14547.25|14572.83|14572.83|14546.25|14546.25|0
1725980100000|2024-09-10 14:55:00|14548.65|14548.65|14555.84|14555.84|14555.84|14555.84|14547.25|14547.25|0
1725980400000|2024-09-10 15:00:00|14553.08|14553.08|14564|14564|14568.82|14568.82|14553.08|14553.08|0
1725980700000|2024-09-10 15:05:00|14563.25|14563.25|14567.18|14567.18|14568.84|14568.84|14558.76|14558.76|0
1725981000000|2024-09-10 15:10:00|14567.29|14567.29|14574.41|14574.41|14574.41|14574.41|14566.37|14566.37|0
1725981300000|2024-09-10 15:15:00|14575.81|14575.81|14594.36|14594.36|14601.58|14601.58|14575.81|14575.81|0
1725981600000|2024-09-10 15:20:00|14595.2|14595.2|14583.24|14583.24|14595.2|14595.2|14573.44|14573.44|0
1725981900000|2024-09-10 15:25:00|14584|14584|14574.71|14574.71|14588.48|14588.48|14573.42|14573.42|0
1726038900000|2024-09-11 07:15:00|14571.24|14571.24|14542.57|14542.57|14571.24|14571.24|14542.57|14542.57|0
1726039200000|2024-09-11 07:20:00|14541.11|14541.11|14501.75|14501.75|14541.94|14541.94|14501.75|14501.75|0
1726039500000|2024-09-11 07:25:00|14498.74|14498.74|14522.47|14522.47|14522.47|14522.47|14495.6|14495.6|0
1726039800000|2024-09-11 07:30:00|14521.18|14521.18|14517.85|14517.85|14526.61|14526.61|14517.85|14517.85|0
1726040100000|2024-09-11 07:35:00|14518.5|14518.5|14491.68|14491.68|14518.5|14518.5|14491.04|14491.04|0
1726040400000|2024-09-11 07:40:00|14484.48|14484.48|14479.61|14479.61|14484.48|14484.48|14479.61|14479.61|0
1726040700000|2024-09-11 07:45:00|14480.08|14480.08|14467.69|14467.69|14482.66|14482.66|14461.7|14461.7|0
1726041000000|2024-09-11 07:50:00|14465.76|14465.76|14449.2|14449.2|14466.58|14466.58|14449.2|14449.2|0
1726041300000|2024-09-11 07:55:00|14448.45|14448.45|14464.57|14464.57|14464.57|14464.57|14447.37|14447.37|0
1726041600000|2024-09-11 08:00:00|14462.53|14462.53|14454.21|14454.21|14463.82|14463.82|14446.3|14446.3|0
1726041900000|2024-09-11 08:05:00|14453.51|14453.51|14485.1|14485.1|14485.1|14485.1|14452.22|14452.22|0
1726042200000|2024-09-11 08:10:00|14484.35|14484.35|14481.53|14481.53|14485.46|14485.46|14480.16|14480.16|0
1726042500000|2024-09-11 08:15:00|14480.42|14480.42|14482.61|14482.61|14482.61|14482.61|14475.51|14475.51|0
1726042800000|2024-09-11 08:20:00|14485.93|14485.93|14504.21|14504.21|14504.68|14504.68|14485.93|14485.93|0
1726043100000|2024-09-11 08:25:00|14506.25|14506.25|14516.22|14516.22|14518.61|14518.61|14506.25|14506.25|0
1726043400000|2024-09-11 08:30:00|14517.73|14517.73|14513.46|14513.46|14521.81|14521.81|14513.46|14513.46|0
1726043700000|2024-09-11 08:35:00|14511.25|14511.25|14501.09|14501.09|14511.25|14511.25|14501.09|14501.09|0
1726044000000|2024-09-11 08:40:00|14499.8|14499.8|14489.59|14489.59|14500.45|14500.45|14488.84|14488.84|0
1726044300000|2024-09-11 08:45:00|14490.88|14490.88|14504.28|14504.28|14504.28|14504.28|14490.7|14490.7|0
1726044600000|2024-09-11 08:50:00|14504.93|14504.93|14519.13|14519.13|14519.73|14519.73|14504.93|14504.93|0
1726044900000|2024-09-11 08:55:00|14519.37|14519.37|14509.47|14509.47|14519.37|14519.37|14509.47|14509.47|0
1726045200000|2024-09-11 09:00:00|14508.37|14508.37|14508.39|14508.39|14508.39|14508.39|14505.27|14505.27|0
1726045500000|2024-09-11 09:05:00|14509.23|14509.23|14518.57|14518.57|14518.57|14518.57|14506.73|14506.73|0
1726045800000|2024-09-11 09:10:00|14520.3|14520.3|14533.33|14533.33|14533.33|14533.33|14517.54|14517.54|0
1726046100000|2024-09-11 09:15:00|14532.4|14532.4|14529.55|14529.55|14535.89|14535.89|14529.42|14529.42|0
1726046400000|2024-09-11 09:20:00|14528.44|14528.44|14504.78|14504.78|14528.44|14528.44|14504.78|14504.78|0
1726046700000|2024-09-11 09:25:00|14503.38|14503.38|14497.69|14497.69|14503.38|14503.38|14494.86|14494.86|0
1726047000000|2024-09-11 09:30:00|14498.98|14498.98|14509.27|14509.27|14509.27|14509.27|14498.98|14498.98|0
1726047300000|2024-09-11 09:35:00|14507.87|14507.87|14510.6|14510.6|14510.6|14510.6|14507.87|14507.87|0
1726047600000|2024-09-11 09:40:00|14509.85|14509.85|14498.84|14498.84|14509.85|14509.85|14498.84|14498.84|0
1726047900000|2024-09-11 09:45:00|14498.11|14498.11|14492.68|14492.68|14498.11|14498.11|14492.68|14492.68|0
1726048200000|2024-09-11 09:50:00|14490.42|14490.42|14487.92|14487.92|14490.42|14490.42|14487.92|14487.92|0
1726048500000|2024-09-11 09:55:00|14487.09|14487.09|14501.74|14501.74|14504.69|14504.69|14487.09|14487.09|0
1726048800000|2024-09-11 10:00:00|14500.91|14500.91|14497.39|14497.39|14500.91|14500.91|14497.39|14497.39|0
1726049100000|2024-09-11 10:05:00|14498.23|14498.23|14497.04|14497.04|14498.23|14498.23|14495.66|14495.66|0
1726049400000|2024-09-11 10:10:00|14496.4|14496.4|14493.9|14493.9|14496.4|14496.4|14493.9|14493.9|0
1726049700000|2024-09-11 10:15:00|14495.53|14495.53|14500.75|14500.75|14508.5|14508.5|14495.53|14495.53|0
1726050000000|2024-09-11 10:20:00|14495.83|14495.83|14486.41|14486.41|14495.83|14495.83|14486.41|14486.41|0
1726050300000|2024-09-11 10:25:00|14483.84|14483.84|14474.99|14474.99|14483.84|14483.84|14474.15|14474.15|0
1726050600000|2024-09-11 10:30:00|14476.27|14476.27|14472.58|14472.58|14476.27|14476.27|14469.84|14469.84|0
1726050900000|2024-09-11 10:35:00|14473.87|14473.87|14495.43|14495.43|14496.83|14496.83|14473.87|14473.87|0
1726051200000|2024-09-11 10:40:00|14494.68|14494.68|14494.04|14494.04|14494.68|14494.68|14492.37|14492.37|0
1726051500000|2024-09-11 10:45:00|14491.83|14491.83|14491.37|14491.37|14491.83|14491.83|14489.43|14489.43|0
1726051800000|2024-09-11 10:50:00|14492.2|14492.2|14497.1|14497.1|14497.1|14497.1|14491.37|14491.37|0
1726052100000|2024-09-11 10:55:00|14498.57|14498.57|14511.5|14511.5|14514.08|14514.08|14498.57|14498.57|0
1726052400000|2024-09-11 11:00:00|14510.04|14510.04|14494.98|14494.98|14510.04|14510.04|14494.98|14494.98|0
1726052700000|2024-09-11 11:05:00|14495.21|14495.21|14493.91|14493.91|14495.21|14495.21|14493.54|14493.54|0
1726053000000|2024-09-11 11:10:00|14494.74|14494.74|14496.96|14496.96|14496.96|14496.96|14493.81|14493.81|0
1726053300000|2024-09-11 11:15:00|14498.36|14498.36|14501.44|14501.44|14504.62|14504.62|14498.36|14498.36|0
1726053600000|2024-09-11 11:20:00|14498.67|14498.67|14491.18|14491.18|14498.67|14498.67|14491.18|14491.18|0
1726053900000|2024-09-11 11:25:00|14490.71|14490.71|14487.83|14487.83|14490.71|14490.71|14483.63|14483.63|0
1726054200000|2024-09-11 11:30:00|14489.12|14489.12|14508.02|14508.02|14508.02|14508.02|14489.12|14489.12|0
1726054500000|2024-09-11 11:35:00|14508.85|14508.85|14517.76|14517.76|14517.76|14517.76|14508.85|14508.85|0
1726054800000|2024-09-11 11:40:00|14519.05|14519.05|14516.07|14516.07|14524.42|14524.42|14516.07|14516.07|0
1726055100000|2024-09-11 11:45:00|14515.14|14515.14|14509.98|14509.98|14515.14|14515.14|14509.98|14509.98|0
1726055400000|2024-09-11 11:50:00|14508.52|14508.52|14506.11|14506.11|14508.52|14508.52|14502.99|14502.99|0
1726055700000|2024-09-11 11:55:00|14505.47|14505.47|14504.72|14504.72|14505.47|14505.47|14504.72|14504.72|0
1726056000000|2024-09-11 12:00:00|14503.05|14503.05|14513.93|14513.93|14520.24|14520.24|14503.05|14503.05|0
1726056300000|2024-09-11 12:05:00|14511.67|14511.67|14507.54|14507.54|14511.67|14511.67|14507.43|14507.43|0
1726056600000|2024-09-11 12:10:00|14506.89|14506.89|14506.33|14506.33|14507.17|14507.17|14502.47|14502.47|0
1726056900000|2024-09-11 12:15:00|14502.47|14502.47|14497.59|14497.59|14502.47|14502.47|14497.59|14497.59|0
1726057200000|2024-09-11 12:20:00|14496.76|14496.76|14477.71|14477.71|14496.76|14496.76|14475.49|14475.49|0
1726057500000|2024-09-11 12:25:00|14476.25|14476.25|14502|14502|14539.25|14539.25|14466.38|14466.38|0
1726057800000|2024-09-11 12:30:00|14487.84|14487.84|14347.32|14347.32|14487.84|14487.84|14317.39|14317.39|0
1726058100000|2024-09-11 12:35:00|14346.03|14346.03|14380.12|14380.12|14387.84|14387.84|14340.01|14340.01|0
1726058400000|2024-09-11 12:40:00|14379.02|14379.02|14356.15|14356.15|14381.59|14381.59|14344.78|14344.78|0
1726058700000|2024-09-11 12:45:00|14356.79|14356.79|14348.95|14348.95|14362.67|14362.67|14346.38|14346.38|0
1726059000000|2024-09-11 12:50:00|14350.24|14350.24|14352.28|14352.28|14360.59|14360.59|14341.33|14341.33|0
1726059300000|2024-09-11 12:55:00|14353.75|14353.75|14386.5|14386.5|14390.13|14390.13|14353.75|14353.75|0
1726059600000|2024-09-11 13:00:00|14387.79|14387.79|14453.78|14453.78|14454.48|14454.48|14387.79|14387.79|0
1726059900000|2024-09-11 13:05:00|14454.43|14454.43|14450.42|14450.42|14464.34|14464.34|14445.63|14445.63|0
1726060200000|2024-09-11 13:10:00|14449.77|14449.77|14471.6|14471.6|14471.6|14471.6|14448.14|14448.14|0
1726060500000|2024-09-11 13:15:00|14473.07|14473.07|14514.36|14514.36|14514.36|14514.36|14472.31|14472.31|0
1726060800000|2024-09-11 13:20:00|14516.78|14516.78|14527.16|14527.16|14531.8|14531.8|14513.67|14513.67|0
1726061100000|2024-09-11 13:25:00|14526.32|14526.32|14543.14|14543.14|14551.07|14551.07|14524.38|14524.38|0
1726061400000|2024-09-11 13:30:00|14538.52|14538.52|14514.49|14514.49|14538.52|14538.52|14513.66|14513.66|0
1726061700000|2024-09-11 13:35:00|14513.74|14513.74|14508.23|14508.23|14527.05|14527.05|14508.23|14508.23|0
1726062000000|2024-09-11 13:40:00|14506.02|14506.02|14501.93|14501.93|14506.02|14506.02|14483.02|14483.02|0
1726062300000|2024-09-11 13:45:00|14497.44|14497.44|14505.67|14505.67|14509.57|14509.57|14496.38|14496.38|0
1726062600000|2024-09-11 13:50:00|14504.2|14504.2|14501.28|14501.28|14504.2|14504.2|14493.09|14493.09|0
1726062900000|2024-09-11 13:55:00|14502.11|14502.11|14479.47|14479.47|14505.82|14505.82|14478.06|14478.06|0
1726063200000|2024-09-11 14:00:00|14478.72|14478.72|14444.94|14444.94|14478.72|14478.72|14443.88|14443.88|0
1726063500000|2024-09-11 14:05:00|14443.47|14443.47|14431.21|14431.21|14443.47|14443.47|14424.45|14424.45|0
1726063800000|2024-09-11 14:10:00|14429.75|14429.75|14439.43|14439.43|14451.57|14451.57|14422.22|14422.22|0
1726064100000|2024-09-11 14:15:00|14437.77|14437.77|14439.66|14439.66|14440.26|14440.26|14423.56|14423.56|0
1726064400000|2024-09-11 14:20:00|14439.2|14439.2|14435.63|14435.63|14447.63|14447.63|14430.2|14430.2|0
1726064700000|2024-09-11 14:25:00|14434.88|14434.88|14423.79|14423.79|14437.51|14437.51|14417.1|14417.1|0
1726065000000|2024-09-11 14:30:00|14425.89|14425.89|14423.93|14423.93|14432.99|14432.99|14419.96|14419.96|0
1726065300000|2024-09-11 14:35:00|14426.23|14426.23|14432.88|14432.88|14437.77|14437.77|14426.23|14426.23|0
1726065600000|2024-09-11 14:40:00|14431.42|14431.42|14441.77|14441.77|14442.23|14442.23|14426.19|14426.19|0
1726065900000|2024-09-11 14:45:00|14443.81|14443.81|14442.49|14442.49|14445.29|14445.29|14438.14|14438.14|0
1726066200000|2024-09-11 14:50:00|14441.85|14441.85|14463.02|14463.02|14463.02|14463.02|14441.02|14441.02|0
1726066500000|2024-09-11 14:55:00|14462.38|14462.38|14440.99|14440.99|14462.38|14462.38|14434.12|14434.12|0
1726066800000|2024-09-11 15:00:00|14441.74|14441.74|14452.16|14452.16|14452.34|14452.34|14434.65|14434.65|0
1726067100000|2024-09-11 15:05:00|14454.5|14454.5|14482.69|14482.69|14486.56|14486.56|14454.5|14454.5|0
1726067400000|2024-09-11 15:10:00|14483.63|14483.63|14510.91|14510.91|14517.76|14517.76|14483.63|14483.63|0
1726067700000|2024-09-11 15:15:00|14511.56|14511.56|14500.06|14500.06|14512.85|14512.85|14494.7|14494.7|0
1726068000000|2024-09-11 15:20:00|14500.7|14500.7|14479.42|14479.42|14501.92|14501.92|14475.68|14475.68|0
1726068300000|2024-09-11 15:25:00|14478.13|14478.13|14452.1|14452.1|14478.89|14478.89|14452.1|14452.1|0
1726125300000|2024-09-12 07:15:00|14680.2|14680.2|14689.88|14689.88|14689.88|14689.88|14672.87|14672.87|0
1726125600000|2024-09-12 07:20:00|14689.05|14689.05|14672.3|14672.3|14695.56|14695.56|14670.18|14670.18|0
1726125900000|2024-09-12 07:25:00|14669.73|14669.73|14702.27|14702.27|14702.27|14702.27|14667.16|14667.16|0
1726126200000|2024-09-12 07:30:00|14703.02|14703.02|14719.76|14719.76|14719.76|14719.76|14703.02|14703.02|0
1726126500000|2024-09-12 07:35:00|14720.69|14720.69|14715.15|14715.15|14728.06|14728.06|14712.42|14712.42|0
1726126800000|2024-09-12 07:40:00|14714.45|14714.45|14706.74|14706.74|14714.45|14714.45|14701.55|14701.55|0
1726127100000|2024-09-12 07:45:00|14705.9|14705.9|14734.51|14734.51|14740.45|14740.45|14704.62|14704.62|0
1726127400000|2024-09-12 07:50:00|14733.22|14733.22|14708.35|14708.35|14737.18|14737.18|14708.35|14708.35|0
1726127700000|2024-09-12 07:55:00|14707.88|14707.88|14726.56|14726.56|14726.56|14726.56|14703.05|14703.05|0
1726128000000|2024-09-12 08:00:00|14729.89|14729.89|14724.24|14724.24|14733.17|14733.17|14724.24|14724.24|0
1726128300000|2024-09-12 08:05:00|14726.6|14726.6|14748.34|14748.34|14750.92|14750.92|14726.6|14726.6|0
1726128600000|2024-09-12 08:10:00|14749.18|14749.18|14745.45|14745.45|14754.2|14754.2|14744.62|14744.62|0
1726128900000|2024-09-12 08:15:00|14746.76|14746.76|14761.76|14761.76|14763.8|14763.8|14744.66|14744.66|0
1726129200000|2024-09-12 08:20:00|14760.59|14760.59|14755.49|14755.49|14762.35|14762.35|14752.33|14752.33|0
1726129500000|2024-09-12 08:25:00|14755.72|14755.72|14772.7|14772.7|14775.28|14775.28|14755.72|14755.72|0
1726129800000|2024-09-12 08:30:00|14771.07|14771.07|14750.55|14750.55|14771.07|14771.07|14750.31|14750.31|0
1726130100000|2024-09-12 08:35:00|14751.01|14751.01|14744.31|14744.31|14751.48|14751.48|14743.24|14743.24|0
1726130400000|2024-09-12 08:40:00|14743.84|14743.84|14745.73|14745.73|14755.44|14755.44|14743.84|14743.84|0
1726130700000|2024-09-12 08:45:00|14746.84|14746.84|14733.3|14733.3|14746.84|14746.84|14729.96|14729.96|0
1726131000000|2024-09-12 08:50:00|14732.46|14732.46|14716.4|14716.4|14732.46|14732.46|14716.4|14716.4|0
1726131300000|2024-09-12 08:55:00|14716.16|14716.16|14710.31|14710.31|14716.16|14716.16|14709.88|14709.88|0
1726131600000|2024-09-12 09:00:00|14707.94|14707.94|14711.49|14711.49|14717.88|14717.88|14707.94|14707.94|0
1726131900000|2024-09-12 09:05:00|14709.23|14709.23|14707.46|14707.46|14709.23|14709.23|14701.45|14701.45|0
1726132200000|2024-09-12 09:10:00|14708.21|14708.21|14697.39|14697.39|14708.21|14708.21|14694.34|14694.34|0
1726132500000|2024-09-12 09:15:00|14698.9|14698.9|14705.26|14705.26|14707.06|14707.06|14698.9|14698.9|0
1726132800000|2024-09-12 09:20:00|14706.02|14706.02|14703.31|14703.31|14708.18|14708.18|14700.34|14700.34|0
1726133100000|2024-09-12 09:25:00|14703.08|14703.08|14674.57|14674.57|14703.08|14703.08|14674.11|14674.11|0
1726133400000|2024-09-12 09:30:00|14673.82|14673.82|14689.95|14689.95|14690.18|14690.18|14673.82|14673.82|0
1726133700000|2024-09-12 09:35:00|14691.23|14691.23|14695.19|14695.19|14696.82|14696.82|14691.23|14691.23|0
1726134000000|2024-09-12 09:40:00|14695.42|14695.42|14697.02|14697.02|14699.37|14699.37|14695.42|14695.42|0
1726134300000|2024-09-12 09:45:00|14695.85|14695.85|14701.57|14701.57|14701.57|14701.57|14695.39|14695.39|0
1726134600000|2024-09-12 09:50:00|14702.86|14702.86|14722.5|14722.5|14722.5|14722.5|14702.86|14702.86|0
1726134900000|2024-09-12 09:55:00|14723.79|14723.79|14731.39|14731.39|14732.22|14732.22|14723.79|14723.79|0
1726135200000|2024-09-12 10:00:00|14730.56|14730.56|14732.09|14732.09|14738.44|14738.44|14728.5|14728.5|0
1726135500000|2024-09-12 10:05:00|14730.8|14730.8|14714.65|14714.65|14730.8|14730.8|14714.65|14714.65|0
1726135800000|2024-09-12 10:10:00|14713.18|14713.18|14707.72|14707.72|14713.18|14713.18|14707.72|14707.72|0
1726136100000|2024-09-12 10:15:00|14706.05|14706.05|14702.92|14702.92|14706.43|14706.43|14702.92|14702.92|0
1726136400000|2024-09-12 10:20:00|14701.45|14701.45|14674.62|14674.62|14701.45|14701.45|14674.62|14674.62|0
1726136700000|2024-09-12 10:25:00|14675.45|14675.45|14671.79|14671.79|14680.95|14680.95|14665|14665|0
1726137000000|2024-09-12 10:30:00|14670.95|14670.95|14671.9|14671.9|14671.9|14671.9|14670.95|14670.95|0
1726137300000|2024-09-12 10:35:00|14672.65|14672.65|14672.2|14672.2|14677.33|14677.33|14670.8|14670.8|0
1726137600000|2024-09-12 10:40:00|14673.03|14673.03|14674.27|14674.27|14674.27|14674.27|14665.66|14665.66|0
1726137900000|2024-09-12 10:45:00|14675.35|14675.35|14673.01|14673.01|14675.58|14675.58|14673.01|14673.01|0
1726138200000|2024-09-12 10:50:00|14674.48|14674.48|14673.3|14673.3|14676.69|14676.69|14672.22|14672.22|0
1726138500000|2024-09-12 10:55:00|14674.76|14674.76|14679.14|14679.14|14683.6|14683.6|14674.76|14674.76|0
1726138800000|2024-09-12 11:00:00|14678.31|14678.31|14671.59|14671.59|14678.31|14678.31|14669.32|14669.32|0
1726139100000|2024-09-12 11:05:00|14670.13|14670.13|14666.79|14666.79|14670.13|14670.13|14666.56|14666.56|0
1726139400000|2024-09-12 11:10:00|14665.96|14665.96|14666.15|14666.15|14666.15|14666.15|14662.74|14662.74|0
1726139700000|2024-09-12 11:15:00|14666.61|14666.61|14661.74|14661.74|14666.61|14666.61|14661.74|14661.74|0
1726140000000|2024-09-12 11:20:00|14663.95|14663.95|14680.56|14680.56|14685.74|14685.74|14663.33|14663.33|0
1726140300000|2024-09-12 11:25:00|14679.73|14679.73|14676.62|14676.62|14679.73|14679.73|14676.62|14676.62|0
1726140600000|2024-09-12 11:30:00|14676.16|14676.16|14654.36|14654.36|14676.16|14676.16|14654.36|14654.36|0
1726140900000|2024-09-12 11:35:00|14656.02|14656.02|14655.71|14655.71|14658.02|14658.02|14654.26|14654.26|0
1726141200000|2024-09-12 11:40:00|14656.81|14656.81|14654.99|14654.99|14659.15|14659.15|14654.99|14654.99|0
1726141500000|2024-09-12 11:45:00|14654.24|14654.24|14661.17|14661.17|14661.17|14661.17|14652.07|14652.07|0
1726141800000|2024-09-12 11:50:00|14662|14662|14662.76|14662.76|14662.76|14662.76|14660.9|14660.9|0
1726142100000|2024-09-12 11:55:00|14663.59|14663.59|14675.82|14675.82|14675.82|14675.82|14663.59|14663.59|0
1726142400000|2024-09-12 12:00:00|14676.66|14676.66|14685.05|14685.05|14685.05|14685.05|14676.66|14676.66|0
1726142700000|2024-09-12 12:05:00|14686.34|14686.34|14693.11|14693.11|14693.11|14693.11|14686.34|14686.34|0
1726143000000|2024-09-12 12:10:00|14692|14692|14684.3|14684.3|14697.87|14697.87|14684.3|14684.3|0
1726143300000|2024-09-12 12:15:00|14683.01|14683.01|14695.32|14695.32|14695.32|14695.32|14683.01|14683.01|0
1726143600000|2024-09-12 12:20:00|14693.85|14693.85|14674.95|14674.95|14693.85|14693.85|14672.91|14672.91|0
1726143900000|2024-09-12 12:25:00|14676.99|14676.99|14686.57|14686.57|14688.78|14688.78|14676.99|14676.99|0
1726144200000|2024-09-12 12:30:00|14682.35|14682.35|14657.44|14657.44|14682.35|14682.35|14656.33|14656.33|0
1726144500000|2024-09-12 12:35:00|14656.61|14656.61|14647.49|14647.49|14657.79|14657.79|14644.91|14644.91|0
1726144800000|2024-09-12 12:40:00|14646.2|14646.2|14646.09|14646.09|14648.46|14648.46|14644.14|14644.14|0
1726145100000|2024-09-12 12:45:00|14649.49|14649.49|14664.19|14664.19|14666.23|14666.23|14649.49|14649.49|0
1726145400000|2024-09-12 12:50:00|14661.62|14661.62|14659.07|14659.07|14661.62|14661.62|14657.46|14657.46|0
1726145700000|2024-09-12 12:55:00|14658.32|14658.32|14650.11|14650.11|14659.42|14659.42|14649.01|14649.01|0
1726146000000|2024-09-12 13:00:00|14648.44|14648.44|14641.97|14641.97|14648.44|14648.44|14639.68|14639.68|0
1726146300000|2024-09-12 13:05:00|14643.26|14643.26|14653.06|14653.06|14654.16|14654.16|14643.26|14643.26|0
1726146600000|2024-09-12 13:10:00|14653.89|14653.89|14656.6|14656.6|14656.6|14656.6|14643.46|14643.46|0
1726146900000|2024-09-12 13:15:00|14657.89|14657.89|14660.39|14660.39|14662.6|14662.6|14657.06|14657.06|0
1726147200000|2024-09-12 13:20:00|14662.06|14662.06|14647.28|14647.28|14668.71|14668.71|14647.28|14647.28|0
1726147500000|2024-09-12 13:25:00|14643.42|14643.42|14634.36|14634.36|14644.25|14644.25|14634.36|14634.36|0
1726147800000|2024-09-12 13:30:00|14635.99|14635.99|14603.09|14603.09|14635.99|14635.99|14602.25|14602.25|0
1726148100000|2024-09-12 13:35:00|14601.8|14601.8|14618.06|14618.06|14622.14|14622.14|14595.77|14595.77|0
1726148400000|2024-09-12 13:40:00|14620.81|14620.81|14632.72|14632.72|14633.55|14633.55|14616.54|14616.54|0
1726148700000|2024-09-12 13:45:00|14631.43|14631.43|14613.49|14613.49|14631.43|14631.43|14608.88|14608.88|0
1726149000000|2024-09-12 13:50:00|14612.09|14612.09|14625.7|14625.7|14627.59|14627.59|14606.38|14606.38|0
1726149300000|2024-09-12 13:55:00|14625.93|14625.93|14656.86|14656.86|14657.79|14657.79|14625.93|14625.93|0
1726149600000|2024-09-12 14:00:00|14657.33|14657.33|14654.53|14654.53|14664.28|14664.28|14653.37|14653.37|0
1726149900000|2024-09-12 14:05:00|14656|14656|14661.64|14661.64|14664.14|14664.14|14656|14656|0
1726150200000|2024-09-12 14:10:00|14663.94|14663.94|14678.92|14678.92|14680.44|14680.44|14663.94|14663.94|0
1726150500000|2024-09-12 14:15:00|14680.07|14680.07|14680.81|14680.81|14688.82|14688.82|14677.85|14677.85|0
1726150800000|2024-09-12 14:20:00|14679.35|14679.35|14665.68|14665.68|14683.82|14683.82|14665.68|14665.68|0
1726151100000|2024-09-12 14:25:00|14665.45|14665.45|14676.72|14676.72|14676.72|14676.72|14664.61|14664.61|0
1726151400000|2024-09-12 14:30:00|14678.22|14678.22|14693.67|14693.67|14693.67|14693.67|14678.22|14678.22|0
1726151700000|2024-09-12 14:35:00|14694.96|14694.96|14715.69|14715.69|14715.81|14715.81|14692.99|14692.99|0
1726152000000|2024-09-12 14:40:00|14717.16|14717.16|14711.85|14711.85|14720.99|14720.99|14710.44|14710.44|0
1726152300000|2024-09-12 14:45:00|14710.56|14710.56|14700.43|14700.43|14710.56|14710.56|14696.45|14696.45|0
1726152600000|2024-09-12 14:50:00|14700.67|14700.67|14697.58|14697.58|14700.67|14700.67|14695.69|14695.69|0
1726152900000|2024-09-12 14:55:00|14697.35|14697.35|14682.52|14682.52|14707.61|14707.61|14682.28|14682.28|0
1726153200000|2024-09-12 15:00:00|14682.99|14682.99|14703.93|14703.93|14703.93|14703.93|14680.88|14680.88|0
1726153500000|2024-09-12 15:05:00|14703.46|14703.46|14724.21|14724.21|14725.74|14725.74|14702.18|14702.18|0
1726153800000|2024-09-12 15:10:00|14721.46|14721.46|14725.95|14725.95|14725.95|14725.95|14708.85|14708.85|0
1726154100000|2024-09-12 15:15:00|14725.12|14725.12|14709.99|14709.99|14725.12|14725.12|14702.54|14702.54|0
1726154400000|2024-09-12 15:20:00|14711.27|14711.27|14711.22|14711.22|14713.98|14713.98|14704.14|14704.14|0
1726154700000|2024-09-12 15:25:00|14710.99|14710.99|14708.25|14708.25|14713.46|14713.46|14704.97|14704.97|0
1726211700000|2024-09-13 07:15:00|14765.63|14765.63|14765.46|14765.46|14766.56|14766.56|14760.7|14760.7|0
1726212000000|2024-09-13 07:20:00|14766.75|14766.75|14767.22|14767.22|14767.22|14767.22|14766.75|14766.75|0
1726212300000|2024-09-13 07:25:00|14768.72|14768.72|14774.37|14774.37|14789.25|14789.25|14765.92|14765.92|0
1726212600000|2024-09-13 07:30:00|14775.66|14775.66|14766.11|14766.11|14776.94|14776.94|14762.73|14762.73|0
1726212900000|2024-09-13 07:35:00|14764.45|14764.45|14758.48|14758.48|14764.45|14764.45|14758.48|14758.48|0
1726213200000|2024-09-13 07:40:00|14756.27|14756.27|14754.05|14754.05|14756.27|14756.27|14753.18|14753.18|0
1726213500000|2024-09-13 07:45:00|14753.12|14753.12|14737.32|14737.32|14753.58|14753.58|14735.99|14735.99|0
1726213800000|2024-09-13 07:50:00|14735.81|14735.81|14705.76|14705.76|14735.81|14735.81|14705.76|14705.76|0
1726214100000|2024-09-13 07:55:00|14705.04|14705.04|14699.85|14699.85|14709.76|14709.76|14697.94|14697.94|0
1726214400000|2024-09-13 08:00:00|14698.56|14698.56|14672.77|14672.77|14698.56|14698.56|14670.56|14670.56|0
1726214700000|2024-09-13 08:05:00|14674.43|14674.43|14703.43|14703.43|14704.27|14704.27|14674.43|14674.43|0
1726215000000|2024-09-13 08:10:00|14704.18|14704.18|14734.09|14734.09|14734.09|14734.09|14704.18|14704.18|0
1726215300000|2024-09-13 08:15:00|14735.56|14735.56|14737.14|14737.14|14737.14|14737.14|14727.01|14727.01|0
1726215600000|2024-09-13 08:20:00|14736.3|14736.3|14734.12|14734.12|14736.3|14736.3|14732.68|14732.68|0
1726215900000|2024-09-13 08:25:00|14732.83|14732.83|14719.37|14719.37|14732.83|14732.83|14719.37|14719.37|0
1726216200000|2024-09-13 08:30:00|14721.89|14721.89|14714.91|14714.91|14722.36|14722.36|14714.91|14714.91|0
1726216500000|2024-09-13 08:35:00|14710.65|14710.65|14694.96|14694.96|14710.65|14710.65|14694.96|14694.96|0
1726216800000|2024-09-13 08:40:00|14693.45|14693.45|14686.68|14686.68|14693.45|14693.45|14686.68|14686.68|0
1726217100000|2024-09-13 08:45:00|14687.43|14687.43|14696.11|14696.11|14696.11|14696.11|14684.73|14684.73|0
1726217400000|2024-09-13 08:50:00|14694.44|14694.44|14685.12|14685.12|14694.44|14694.44|14685.12|14685.12|0
1726217700000|2024-09-13 08:55:00|14686.62|14686.62|14688.74|14688.74|14689.58|14689.58|14686.52|14686.52|0
1726218000000|2024-09-13 09:00:00|14691|14691|14706.92|14706.92|14707.39|14707.39|14691|14691|0
1726218300000|2024-09-13 09:05:00|14708.59|14708.59|14725.52|14725.52|14725.52|14725.52|14708.59|14708.59|0
1726218600000|2024-09-13 09:10:00|14727.86|14727.86|14736.94|14736.94|14736.94|14736.94|14727.86|14727.86|0
1726218900000|2024-09-13 09:15:00|14738.39|14738.39|14739.68|14739.68|14741.12|14741.12|14738.03|14738.03|0
1726219200000|2024-09-13 09:20:00|14738.85|14738.85|14738.18|14738.18|14738.85|14738.85|14736.51|14736.51|0
1726219500000|2024-09-13 09:25:00|14737.24|14737.24|14721.22|14721.22|14737.24|14737.24|14721.22|14721.22|0
1726219800000|2024-09-13 09:30:00|14720.39|14720.39|14720.07|14720.07|14722.12|14722.12|14714.83|14714.83|0
1726220100000|2024-09-13 09:35:00|14720.91|14720.91|14720.44|14720.44|14722.37|14722.37|14720.44|14720.44|0
1726220400000|2024-09-13 09:40:00|14721.95|14721.95|14723.49|14723.49|14725.54|14725.54|14721.95|14721.95|0
1726220700000|2024-09-13 09:45:00|14718.45|14718.45|14716.14|14716.14|14718.45|14718.45|14713.93|14713.93|0
1726221000000|2024-09-13 09:50:00|14716.97|14716.97|14723.82|14723.82|14723.82|14723.82|14716.97|14716.97|0
1726221300000|2024-09-13 09:55:00|14724.29|14724.29|14719.02|14719.02|14728.44|14728.44|14719.02|14719.02|0
1726221600000|2024-09-13 10:00:00|14717.27|14717.27|14711.45|14711.45|14717.27|14717.27|14711.45|14711.45|0
1726221900000|2024-09-13 10:05:00|14709.98|14709.98|14710.66|14710.66|14710.66|14710.66|14707.41|14707.41|0
1726222200000|2024-09-13 10:10:00|14712.13|14712.13|14720.67|14720.67|14720.67|14720.67|14712.13|14712.13|0
1726222500000|2024-09-13 10:15:00|14721.96|14721.96|14722.78|14722.78|14727.11|14727.11|14721.96|14721.96|0
1726222800000|2024-09-13 10:20:00|14723.24|14723.24|14724.46|14724.46|14724.46|14724.46|14722.96|14722.96|0
1726223100000|2024-09-13 10:25:00|14725.93|14725.93|14736.55|14736.55|14736.55|14736.55|14725.93|14725.93|0
1726223400000|2024-09-13 10:30:00|14737.31|14737.31|14746.31|14746.31|14750.39|14750.39|14737.31|14737.31|0
1726223700000|2024-09-13 10:35:00|14745.55|14745.55|14740.51|14740.51|14745.85|14745.85|14734.98|14734.98|0
1726224000000|2024-09-13 10:40:00|14739.23|14739.23|14742.03|14742.03|14742.03|14742.03|14739.23|14739.23|0
1726224300000|2024-09-13 10:45:00|14743.32|14743.32|14740.73|14740.73|14744.79|14744.79|14740.73|14740.73|0
1726224600000|2024-09-13 10:50:00|14741.57|14741.57|14740.81|14740.81|14743.74|14743.74|14740.81|14740.81|0
1726224900000|2024-09-13 10:55:00|14741.91|14741.91|14746.65|14746.65|14747.41|14747.41|14741.91|14741.91|0
1726225200000|2024-09-13 11:00:00|14747.94|14747.94|14742.1|14742.1|14747.94|14747.94|14742.1|14742.1|0
1726225500000|2024-09-13 11:05:00|14743.39|14743.39|14736.26|14736.26|14743.39|14743.39|14734.14|14734.14|0
1726225800000|2024-09-13 11:10:00|14736.73|14736.73|14720.57|14720.57|14738.49|14738.49|14720.57|14720.57|0
1726226100000|2024-09-13 11:15:00|14719.11|14719.11|14719.11|14719.11|14719.11|14719.11|14719.11|14719.11|0
1726226400000|2024-09-13 11:20:00|14719.94|14719.94|14725.49|14725.49|14725.49|14725.49|14719.94|14719.94|0
1726226700000|2024-09-13 11:25:00|14724.73|14724.73|14718.34|14718.34|14724.81|14724.81|14715.76|14715.76|0
1726227000000|2024-09-13 11:30:00|14717.87|14717.87|14713.52|14713.52|14717.87|14717.87|14712.69|14712.69|0
1726227300000|2024-09-13 11:35:00|14713.05|14713.05|14725.82|14725.82|14725.82|14725.82|14712.6|14712.6|0
1726227600000|2024-09-13 11:40:00|14727.12|14727.12|14732.31|14732.31|14732.31|14732.31|14726.95|14726.95|0
1726227900000|2024-09-13 11:45:00|14730.84|14730.84|14729.02|14729.02|14730.84|14730.84|14728.09|14728.09|0
1726228200000|2024-09-13 11:50:00|14727.55|14727.55|14728.84|14728.84|14730.31|14730.31|14727.55|14727.55|0
1726228500000|2024-09-13 11:55:00|14729.59|14729.59|14734.72|14734.72|14738.13|14738.13|14729.59|14729.59|0
1726228800000|2024-09-13 12:00:00|14732.3|14732.3|14730.16|14730.16|14732.3|14732.3|14725.63|14725.63|0
1726229100000|2024-09-13 12:05:00|14728.7|14728.7|14727.95|14727.95|14728.7|14728.7|14727.95|14727.95|0
1726229400000|2024-09-13 12:10:00|14729.41|14729.41|14731.75|14731.75|14731.75|14731.75|14729.41|14729.41|0
1726229700000|2024-09-13 12:15:00|14727.89|14727.89|14725.2|14725.2|14727.89|14727.89|14724.45|14724.45|0
1726230000000|2024-09-13 12:20:00|14726.49|14726.49|14729.3|14729.3|14729.3|14729.3|14725.02|14725.02|0
1726230300000|2024-09-13 12:25:00|14730.05|14730.05|14736.06|14736.06|14740.25|14740.25|14730.05|14730.05|0
1726230600000|2024-09-13 12:30:00|14737.34|14737.34|14737.91|14737.91|14740.96|14740.96|14736.52|14736.52|0
1726230900000|2024-09-13 12:35:00|14740.84|14740.84|14733.79|14733.79|14740.84|14740.84|14733.79|14733.79|0
1726231200000|2024-09-13 12:40:00|14731.67|14731.67|14718.04|14718.04|14731.67|14731.67|14716|14716|0
1726231500000|2024-09-13 12:45:00|14718.87|14718.87|14723.75|14723.75|14723.75|14723.75|14718.87|14718.87|0
1726231800000|2024-09-13 12:50:00|14725.03|14725.03|14726.62|14726.62|14726.62|14726.62|14725.03|14725.03|0
1726232100000|2024-09-13 12:55:00|14727.37|14727.37|14732.01|14732.01|14732.01|14732.01|14727.37|14727.37|0
1726232400000|2024-09-13 13:00:00|14731.18|14731.18|14731.65|14731.65|14731.65|14731.65|14729.89|14729.89|0
1726232700000|2024-09-13 13:05:00|14731.18|14731.18|14731.18|14731.18|14731.18|14731.18|14731.18|14731.18|0
1726233000000|2024-09-13 13:10:00|14729.89|14729.89|14729.18|14729.18|14729.89|14729.89|14723.41|14723.41|0
1726233300000|2024-09-13 13:15:00|14728.24|14728.24|14734.53|14734.53|14735.28|14735.28|14728.24|14728.24|0
1726233600000|2024-09-13 13:20:00|14733.07|14733.07|14747.91|14747.91|14749.37|14749.37|14733.07|14733.07|0
1726233900000|2024-09-13 13:25:00|14747.15|14747.15|14741.98|14741.98|14752.07|14752.07|14738.57|14738.57|0
1726234200000|2024-09-13 13:30:00|14743.27|14743.27|14741.86|14741.86|14754.61|14754.61|14741.86|14741.86|0
1726234500000|2024-09-13 13:35:00|14742.32|14742.32|14742.93|14742.93|14743.61|14743.61|14734.38|14734.38|0
1726234800000|2024-09-13 13:40:00|14743.76|14743.76|14742.52|14742.52|14745.21|14745.21|14737.14|14737.14|0
1726235100000|2024-09-13 13:45:00|14743.28|14743.28|14752.58|14752.58|14752.58|14752.58|14742.52|14742.52|0
1726235400000|2024-09-13 13:50:00|14751.64|14751.64|14743.51|14743.51|14751.64|14751.64|14738.58|14738.58|0
1726235700000|2024-09-13 13:55:00|14744.34|14744.34|14751.56|14751.56|14755.36|14755.36|14743.59|14743.59|0
1726236000000|2024-09-13 14:00:00|14750.63|14750.63|14753.76|14753.76|14766.22|14766.22|14749.95|14749.95|0
1726236300000|2024-09-13 14:05:00|14754.51|14754.51|14769.96|14769.96|14788.84|14788.84|14754.51|14754.51|0
1726236600000|2024-09-13 14:10:00|14769.49|14769.49|14776.64|14776.64|14777.75|14777.75|14768.39|14768.39|0
1726236900000|2024-09-13 14:15:00|14778.85|14778.85|14793.16|14793.16|14793.16|14793.16|14777.06|14777.06|0
1726237200000|2024-09-13 14:20:00|14795.5|14795.5|14821.63|14821.63|14821.63|14821.63|14795.5|14795.5|0
1726237500000|2024-09-13 14:25:00|14822.57|14822.57|14821.43|14821.43|14824.15|14824.15|14808.18|14808.18|0
1726237800000|2024-09-13 14:30:00|14819.96|14819.96|14818|14818|14821.28|14821.28|14811.76|14811.76|0
1726238100000|2024-09-13 14:35:00|14815.95|14815.95|14819.39|14819.39|14819.67|14819.67|14808.36|14808.36|0
1726238400000|2024-09-13 14:40:00|14820.22|14820.22|14833.75|14833.75|14835.73|14835.73|14820.2|14820.2|0
1726238700000|2024-09-13 14:45:00|14834.5|14834.5|14841.66|14841.66|14841.66|14841.66|14834|14834|0
1726239000000|2024-09-13 14:50:00|14840.37|14840.37|14830.82|14830.82|14840.37|14840.37|14830.82|14830.82|0
1726239300000|2024-09-13 14:55:00|14831.65|14831.65|14831|14831|14832.4|14832.4|14826.52|14826.52|0
1726239600000|2024-09-13 15:00:00|14829.5|14829.5|14815.18|14815.18|14829.5|14829.5|14813.52|14813.52|0
1726239900000|2024-09-13 15:05:00|14817.22|14817.22|14798.12|14798.12|14817.34|14817.34|14798.12|14798.12|0
1726240200000|2024-09-13 15:10:00|14798.36|14798.36|14792.68|14792.68|14803.99|14803.99|14792.68|14792.68|0
1726240500000|2024-09-13 15:15:00|14790.46|14790.46|14794.04|14794.04|14794.04|14794.04|14788.82|14788.82|0
1726240800000|2024-09-13 15:20:00|14793.57|14793.57|14786.75|14786.75|14793.57|14793.57|14779.22|14779.22|0
1726241100000|2024-09-13 15:25:00|14786.28|14786.28|14769.11|14769.11|14787.5|14787.5|14763.96|14763.96|0
1726470900000|2024-09-16 07:15:00|14767.02|14767.02|14779.15|14779.15|14780.9|14780.9|14767.02|14767.02|0
1726471200000|2024-09-16 07:20:00|14777.64|14777.64|14767.38|14767.38|14777.64|14777.64|14767.38|14767.38|0
1726471500000|2024-09-16 07:25:00|14770.55|14770.55|14772.47|14772.47|14773.6|14773.6|14768.79|14768.79|0
1726471800000|2024-09-16 07:30:00|14773.76|14773.76|14798.13|14798.13|14798.97|14798.97|14773.76|14773.76|0
1726472100000|2024-09-16 07:35:00|14797.2|14797.2|14793.79|14793.79|14797.2|14797.2|14793.04|14793.04|0
1726472400000|2024-09-16 07:40:00|14793.04|14793.04|14782.96|14782.96|14794.26|14794.26|14781.45|14781.45|0
1726472700000|2024-09-16 07:45:00|14786.71|14786.71|14788.61|14788.61|14791.54|14791.54|14786.71|14786.71|0
1726473000000|2024-09-16 07:50:00|14787.67|14787.67|14782.16|14782.16|14787.67|14787.67|14776.16|14776.16|0
1726473300000|2024-09-16 07:55:00|14784.42|14784.42|14789.72|14789.72|14791.94|14791.94|14783.67|14783.67|0
1726473600000|2024-09-16 08:00:00|14790.47|14790.47|14794.93|14794.93|14794.93|14794.93|14789.18|14789.18|0
1726473900000|2024-09-16 08:05:00|14794.18|14794.18|14800.1|14800.1|14800.1|14800.1|14789.38|14789.38|0
1726474200000|2024-09-16 08:10:00|14800.86|14800.86|14798.46|14798.46|14800.86|14800.86|14795.67|14795.67|0
1726474500000|2024-09-16 08:15:00|14799.21|14799.21|14804.65|14804.65|14808.29|14808.29|14799.21|14799.21|0
1726474800000|2024-09-16 08:20:00|14805.41|14805.41|14820.77|14820.77|14820.77|14820.77|14805.41|14805.41|0
1726475100000|2024-09-16 08:25:00|14822.23|14822.23|14838.25|14838.25|14842.11|14842.11|14822.23|14822.23|0
1726475400000|2024-09-16 08:30:00|14840.5|14840.5|14827.96|14827.96|14840.5|14840.5|14827.96|14827.96|0
1726475700000|2024-09-16 08:35:00|14826.85|14826.85|14815.04|14815.04|14826.85|14826.85|14813.17|14813.17|0
1726476000000|2024-09-16 08:40:00|14813.37|14813.37|14813.27|14813.27|14818.38|14818.38|14813.27|14813.27|0
1726476300000|2024-09-16 08:45:00|14813.39|14813.39|14807.09|14807.09|14813.39|14813.39|14807.09|14807.09|0
1726476600000|2024-09-16 08:50:00|14805.42|14805.42|14806|14806|14809.46|14809.46|14805.38|14805.38|0
1726476900000|2024-09-16 08:55:00|14805.16|14805.16|14805.43|14805.43|14807.42|14807.42|14803.92|14803.92|0
1726477200000|2024-09-16 09:00:00|14806.26|14806.26|14798.15|14798.15|14806.26|14806.26|14793.61|14793.61|0
1726477500000|2024-09-16 09:05:00|14798.62|14798.62|14800.59|14800.59|14800.59|14800.59|14798.08|14798.08|0
1726477800000|2024-09-16 09:10:00|14799.13|14799.13|14800.87|14800.87|14803.31|14803.31|14799.13|14799.13|0
1726478100000|2024-09-16 09:15:00|14800.03|14800.03|14797.8|14797.8|14801.66|14801.66|14797.8|14797.8|0
1726478400000|2024-09-16 09:20:00|14796.86|14796.86|14794.94|14794.94|14800.29|14800.29|14794.94|14794.94|0
1726478700000|2024-09-16 09:25:00|14792.73|14792.73|14789.66|14789.66|14794.94|14794.94|14784.36|14784.36|0
1726479000000|2024-09-16 09:30:00|14790.59|14790.59|14794.68|14794.68|14794.68|14794.68|14790.59|14790.59|0
1726479300000|2024-09-16 09:35:00|14798.84|14798.84|14801.4|14801.4|14805.11|14805.11|14798.84|14798.84|0
1726479600000|2024-09-16 09:40:00|14799.54|14799.54|14793.8|14793.8|14799.54|14799.54|14791.59|14791.59|0
1726479900000|2024-09-16 09:45:00|14793.04|14793.04|14792.96|14792.96|14793.8|14793.8|14790.46|14790.46|0
1726480200000|2024-09-16 09:50:00|14793.43|14793.43|14792.68|14792.68|14794.26|14794.26|14792.68|14792.68|0
1726480500000|2024-09-16 09:55:00|14791.92|14791.92|14777.04|14777.04|14791.92|14791.92|14774.16|14774.16|0
1726480800000|2024-09-16 10:00:00|14774.46|14774.46|14782.98|14782.98|14785.74|14785.74|14772.76|14772.76|0
1726481100000|2024-09-16 10:05:00|14782.27|14782.27|14780.83|14780.83|14786.31|14786.31|14780.83|14780.83|0
1726481400000|2024-09-16 10:10:00|14778.79|14778.79|14781.33|14781.33|14782.17|14782.17|14777.09|14777.09|0
1726481700000|2024-09-16 10:15:00|14779.12|14779.12|14781.18|14781.18|14784.73|14784.73|14778.65|14778.65|0
1726482000000|2024-09-16 10:20:00|14780.72|14780.72|14769.32|14769.32|14780.84|14780.84|14769.32|14769.32|0
1726482300000|2024-09-16 10:25:00|14768.85|14768.85|14745.18|14745.18|14768.85|14768.85|14745.18|14745.18|0
1726482600000|2024-09-16 10:30:00|14739.31|14739.31|14741.05|14741.05|14741.43|14741.43|14739.31|14739.31|0
1726482900000|2024-09-16 10:35:00|14741.81|14741.81|14768.57|14768.57|14768.57|14768.57|14741.81|14741.81|0
1726483200000|2024-09-16 10:40:00|14769.33|14769.33|14771.04|14771.04|14773.78|14773.78|14769.33|14769.33|0
1726483500000|2024-09-16 10:45:00|14773.61|14773.61|14772.69|14772.69|14774.37|14774.37|14771.11|14771.11|0
1726483800000|2024-09-16 10:50:00|14773.63|14773.63|14776.06|14776.06|14776.81|14776.81|14773.63|14773.63|0
1726484100000|2024-09-16 10:55:00|14773.05|14773.05|14774.01|14774.01|14774.37|14774.37|14772.87|14772.87|0
1726484400000|2024-09-16 11:00:00|14774.84|14774.84|14779.22|14779.22|14779.22|14779.22|14774.84|14774.84|0
1726484700000|2024-09-16 11:05:00|14780.69|14780.69|14799.3|14799.3|14801.52|14801.52|14780.69|14780.69|0
1726485000000|2024-09-16 11:10:00|14796.72|14796.72|14803.56|14803.56|14803.6|14803.6|14796.72|14796.72|0
1726485300000|2024-09-16 11:15:00|14805.77|14805.77|14805.69|14805.69|14805.77|14805.77|14799.87|14799.87|0
1726485600000|2024-09-16 11:20:00|14806.62|14806.62|14812.77|14812.77|14813.01|14813.01|14806.62|14806.62|0
1726485900000|2024-09-16 11:25:00|14807.08|14807.08|14821.76|14821.76|14821.76|14821.76|14807.08|14807.08|0
1726486200000|2024-09-16 11:30:00|14820.1|14820.1|14828.19|14828.19|14829.3|14829.3|14813.99|14813.99|0
1726486500000|2024-09-16 11:35:00|14827.36|14827.36|14826.92|14826.92|14829.12|14829.12|14826.92|14826.92|0
1726486800000|2024-09-16 11:40:00|14823.99|14823.99|14817.9|14817.9|14823.99|14823.99|14817.9|14817.9|0
1726487100000|2024-09-16 11:45:00|14820.41|14820.41|14821.16|14821.16|14821.16|14821.16|14820.41|14820.41|0
1726487400000|2024-09-16 11:50:00|14820.41|14820.41|14824.04|14824.04|14825.54|14825.54|14820.41|14820.41|0
1726487700000|2024-09-16 11:55:00|14824.5|14824.5|14827.38|14827.38|14827.38|14827.38|14823.75|14823.75|0
1726488000000|2024-09-16 12:00:00|14828.21|14828.21|14824.13|14824.13|14828.21|14828.21|14823.3|14823.3|0
1726488300000|2024-09-16 12:05:00|14826.7|14826.7|14832.12|14832.12|14832.12|14832.12|14825.6|14825.6|0
1726488600000|2024-09-16 12:10:00|14833.03|14833.03|14829.79|14829.79|14833.42|14833.42|14829.79|14829.79|0
1726488900000|2024-09-16 12:15:00|14828.57|14828.57|14824.8|14824.8|14828.74|14828.74|14824.8|14824.8|0
1726489200000|2024-09-16 12:20:00|14822.3|14822.3|14813.33|14813.33|14822.3|14822.3|14813.33|14813.33|0
1726489500000|2024-09-16 12:25:00|14812.04|14812.04|14853.15|14853.15|14854.82|14854.82|14806.96|14806.96|0
1726489800000|2024-09-16 12:30:00|14850.57|14850.57|14830.33|14830.33|14850.57|14850.57|14823.85|14823.85|0
1726490100000|2024-09-16 12:35:00|14828.87|14828.87|14833.76|14833.76|14834.52|14834.52|14827.01|14827.01|0
1726490400000|2024-09-16 12:40:00|14832.36|14832.36|14811.11|14811.11|14832.36|14832.36|14811.11|14811.11|0
1726490700000|2024-09-16 12:45:00|14810.36|14810.36|14807.3|14807.3|14810.36|14810.36|14806.55|14806.55|0
1726491000000|2024-09-16 12:50:00|14806.01|14806.01|14803.16|14803.16|14807.64|14807.64|14801.65|14801.65|0
1726491300000|2024-09-16 12:55:00|14802.41|14802.41|14805.37|14805.37|14805.37|14805.37|14801.12|14801.12|0
1726491600000|2024-09-16 13:00:00|14804.62|14804.62|14806|14806|14809.83|14809.83|14804.62|14804.62|0
1726491900000|2024-09-16 13:05:00|14804.9|14804.9|14803.13|14803.13|14804.9|14804.9|14801.19|14801.19|0
1726492200000|2024-09-16 13:10:00|14802.02|14802.02|14802.2|14802.2|14802.96|14802.96|14799.33|14799.33|0
1726492500000|2024-09-16 13:15:00|14800.34|14800.34|14804.88|14804.88|14804.88|14804.88|14800.34|14800.34|0
1726492800000|2024-09-16 13:20:00|14804.13|14804.13|14810.26|14810.26|14810.26|14810.26|14803.01|14803.01|0
1726493100000|2024-09-16 13:25:00|14809.5|14809.5|14800.5|14800.5|14815.52|14815.52|14800.5|14800.5|0
1726493400000|2024-09-16 13:30:00|14801.25|14801.25|14777.14|14777.14|14801.25|14801.25|14774.45|14774.45|0
1726493700000|2024-09-16 13:35:00|14776.39|14776.39|14750.83|14750.83|14776.39|14776.39|14750.83|14750.83|0
1726494000000|2024-09-16 13:40:00|14749.55|14749.55|14716.42|14716.42|14749.55|14749.55|14715.59|14715.59|0
1726494300000|2024-09-16 13:45:00|14714.96|14714.96|14716.77|14716.77|14716.77|14716.77|14703.16|14703.16|0
1726494600000|2024-09-16 13:50:00|14718.07|14718.07|14746.23|14746.23|14747.07|14747.07|14718.07|14718.07|0
1726494900000|2024-09-16 13:55:00|14745.4|14745.4|14781.54|14781.54|14781.54|14781.54|14745.4|14745.4|0
1726495200000|2024-09-16 14:00:00|14782.37|14782.37|14785.44|14785.44|14785.44|14785.44|14777.64|14777.64|0
1726495500000|2024-09-16 14:05:00|14786.95|14786.95|14804.87|14804.87|14807.2|14807.2|14785.36|14785.36|0
1726495800000|2024-09-16 14:10:00|14805.8|14805.8|14826.42|14826.42|14837.13|14837.13|14802.79|14802.79|0
1726496100000|2024-09-16 14:15:00|14824.91|14824.91|14822.32|14822.32|14828.44|14828.44|14821.69|14821.69|0
1726496400000|2024-09-16 14:20:00|14821.49|14821.49|14822.65|14822.65|14836.34|14836.34|14821.49|14821.49|0
1726496700000|2024-09-16 14:25:00|14823.4|14823.4|14829.33|14829.33|14829.33|14829.33|14823.4|14823.4|0
1726497000000|2024-09-16 14:30:00|14830.08|14830.08|14802.81|14802.81|14830.08|14830.08|14802.81|14802.81|0
1726497300000|2024-09-16 14:35:00|14804.32|14804.32|14812.7|14812.7|14818.66|14818.66|14804.32|14804.32|0
1726497600000|2024-09-16 14:40:00|14813.64|14813.64|14830|14830|14830|14830|14813.64|14813.64|0
1726497900000|2024-09-16 14:45:00|14831.46|14831.46|14824.29|14824.29|14831.46|14831.46|14817.63|14817.63|0
1726498200000|2024-09-16 14:50:00|14825.04|14825.04|14823.07|14823.07|14835.35|14835.35|14819.91|14819.91|0
1726498500000|2024-09-16 14:55:00|14823.9|14823.9|14821.67|14821.67|14825.05|14825.05|14818.41|14818.41|0
1726498800000|2024-09-16 15:00:00|14820.84|14820.84|14794.87|14794.87|14821.83|14821.83|14792.07|14792.07|0
1726499100000|2024-09-16 15:05:00|14794.04|14794.04|14787.03|14787.03|14804.5|14804.5|14786.66|14786.66|0
1726499400000|2024-09-16 15:10:00|14787.78|14787.78|14777.93|14777.93|14787.78|14787.78|14776.64|14776.64|0
1726499700000|2024-09-16 15:15:00|14777.18|14777.18|14782.66|14782.66|14782.66|14782.66|14772.38|14772.38|0
1726500000000|2024-09-16 15:20:00|14782.2|14782.2|14787.45|14787.45|14789.3|14789.3|14782.2|14782.2|0
1726500300000|2024-09-16 15:25:00|14786.98|14786.98|14791.1|14791.1|14793.68|14793.68|14778.51|14778.51|0
1726557300000|2024-09-17 07:15:00|14918.32|14918.32|14928.88|14928.88|14928.88|14928.88|14915.82|14915.82|0
1726557600000|2024-09-17 07:20:00|14935.88|14935.88|14900.58|14900.58|14935.88|14935.88|14895.29|14895.29|0
1726557900000|2024-09-17 07:25:00|14902.09|14902.09|14885.64|14885.64|14904.43|14904.43|14885.64|14885.64|0
1726558200000|2024-09-17 07:30:00|14886.39|14886.39|14883.9|14883.9|14886.39|14886.39|14876.17|14876.17|0
1726558500000|2024-09-17 07:35:00|14886.7|14886.7|14901.25|14901.25|14901.25|14901.25|14886.7|14886.7|0
1726558800000|2024-09-17 07:40:00|14901.86|14901.86|14918.78|14918.78|14918.78|14918.78|14898.63|14898.63|0
1726559100000|2024-09-17 07:45:00|14919.25|14919.25|14932.1|14932.1|14934.48|14934.48|14919.25|14919.25|0
1726559400000|2024-09-17 07:50:00|14935.36|14935.36|14937.9|14937.9|14942.38|14942.38|14935.36|14935.36|0
1726559700000|2024-09-17 07:55:00|14937.05|14937.05|14928.24|14928.24|14937.05|14937.05|14924.51|14924.51|0
1726560000000|2024-09-17 08:00:00|14929.53|14929.53|14928.96|14928.96|14931.19|14931.19|14925.51|14925.51|0
1726560300000|2024-09-17 08:05:00|14927.02|14927.02|14909.3|14909.3|14927.02|14927.02|14909.3|14909.3|0
1726560600000|2024-09-17 08:10:00|14910.23|14910.23|14913.05|14913.05|14915.44|14915.44|14909.78|14909.78|0
1726560900000|2024-09-17 08:15:00|14911.58|14911.58|14926.67|14926.67|14926.67|14926.67|14911.38|14911.38|0
1726561200000|2024-09-17 08:20:00|14927.5|14927.5|14940.47|14940.47|14941.57|14941.57|14926.4|14926.4|0
1726561500000|2024-09-17 08:25:00|14941.87|14941.87|14951.75|14951.75|14957.21|14957.21|14941.2|14941.2|0
1726561800000|2024-09-17 08:30:00|14953.04|14953.04|14959.52|14959.52|14968.29|14968.29|14953.04|14953.04|0
1726562100000|2024-09-17 08:35:00|14960.8|14960.8|14977.33|14977.33|14980.42|14980.42|14960.8|14960.8|0
1726562400000|2024-09-17 08:40:00|14976.57|14976.57|14973.81|14973.81|14977.15|14977.15|14972.7|14972.7|0
1726562700000|2024-09-17 08:45:00|14974.56|14974.56|14981.85|14981.85|14985.62|14985.62|14974.56|14974.56|0
1726563000000|2024-09-17 08:50:00|14981.1|14981.1|14966.48|14966.48|14983.54|14983.54|14965.73|14965.73|0
1726563300000|2024-09-17 08:55:00|14967.77|14967.77|14969.19|14969.19|14969.9|14969.9|14964.89|14964.89|0
1726563600000|2024-09-17 09:00:00|14970.65|14970.65|14958.25|14958.25|14973.83|14973.83|14958.25|14958.25|0
1726563900000|2024-09-17 09:05:00|14957.49|14957.49|14966.32|14966.32|14972.99|14972.99|14953.52|14953.52|0
1726564200000|2024-09-17 09:10:00|14964.82|14964.82|14963.45|14963.45|14964.82|14964.82|14958.85|14958.85|0
1726564500000|2024-09-17 09:15:00|14961.98|14961.98|14961.69|14961.69|14966.4|14966.4|14960.94|14960.94|0
1726564800000|2024-09-17 09:20:00|14960.86|14960.86|14954.89|14954.89|14961.61|14961.61|14953.22|14953.22|0
1726565100000|2024-09-17 09:25:00|14954.05|14954.05|14957.15|14957.15|14959.65|14959.65|14952.97|14952.97|0
1726565400000|2024-09-17 09:30:00|14957.98|14957.98|14945.37|14945.37|14957.98|14957.98|14945.37|14945.37|0
1726565700000|2024-09-17 09:35:00|14946.2|14946.2|14960.61|14960.61|14960.61|14960.61|14944.54|14944.54|0
1726566000000|2024-09-17 09:40:00|14959.1|14959.1|14976.85|14976.85|14976.85|14976.85|14959.1|14959.1|0
1726566300000|2024-09-17 09:45:00|14978.36|14978.36|14991.79|14991.79|14992.63|14992.63|14976.85|14976.85|0
1726566600000|2024-09-17 09:50:00|14993.26|14993.26|14991.75|14991.75|14995.47|14995.47|14990.93|14990.93|0
1726566900000|2024-09-17 09:55:00|14992.22|14992.22|14990.89|14990.89|14992.69|14992.69|14989.13|14989.13|0
1726567200000|2024-09-17 10:00:00|14991.73|14991.73|14982.03|14982.03|14996.36|14996.36|14982.03|14982.03|0
1726567500000|2024-09-17 10:05:00|14980.74|14980.74|14972.21|14972.21|14981.64|14981.64|14972.21|14972.21|0
1726567800000|2024-09-17 10:10:00|14972.68|14972.68|14989.91|14989.91|14989.91|14989.91|14972.68|14972.68|0
1726568100000|2024-09-17 10:15:00|14989.15|14989.15|14983.22|14983.22|14989.15|14989.15|14983.22|14983.22|0
1726568400000|2024-09-17 10:20:00|14981.71|14981.71|14975.25|14975.25|14983.97|14983.97|14970.18|14970.18|0
1726568700000|2024-09-17 10:25:00|14974.88|14974.88|14985.77|14985.77|14985.77|14985.77|14974.88|14974.88|0
1726569000000|2024-09-17 10:30:00|14987.98|14987.98|14997.52|14997.52|14997.52|14997.52|14987.98|14987.98|0
1726569300000|2024-09-17 10:35:00|14997.4|14997.4|14997.99|14997.99|15000.43|15000.43|14995.97|14995.97|0
1726569600000|2024-09-17 10:40:00|14999.27|14999.27|15002.42|15002.42|15002.42|15002.42|14999.27|14999.27|0
1726569900000|2024-09-17 10:45:00|15003.71|15003.71|15009.75|15009.75|15009.75|15009.75|15003.24|15003.24|0
1726570200000|2024-09-17 10:50:00|15008.92|15008.92|15004.7|15004.7|15009.78|15009.78|15003.87|15003.87|0
1726570500000|2024-09-17 10:55:00|15005.8|15005.8|14997.71|14997.71|15005.8|15005.8|14997.71|14997.71|0
1726570800000|2024-09-17 11:00:00|14999.17|14999.17|15000.92|15000.92|15000.92|15000.92|14998.66|14998.66|0
1726571100000|2024-09-17 11:05:00|15000.56|15000.56|15004.52|15004.52|15004.52|15004.52|15000.44|15000.44|0
1726571400000|2024-09-17 11:10:00|15006.78|15006.78|15013.29|15013.29|15013.29|15013.29|15005.5|15005.5|0
1726571700000|2024-09-17 11:15:00|15011.63|15011.63|15010.79|15010.79|15011.63|15011.63|15010.79|15010.79|0
1726572000000|2024-09-17 11:20:00|15009.96|15009.96|15003.3|15003.3|15009.96|15009.96|15003.3|15003.3|0
1726572300000|2024-09-17 11:25:00|15002.47|15002.47|15005.45|15005.45|15005.45|15005.45|15000.43|15000.43|0
1726572600000|2024-09-17 11:30:00|15005.93|15005.93|15007.29|15007.29|15008.98|15008.98|15005.57|15005.57|0
1726572900000|2024-09-17 11:35:00|15007.9|15007.9|15016.28|15016.28|15016.28|15016.28|15007.9|15007.9|0
1726573200000|2024-09-17 11:40:00|15015.52|15015.52|15035.06|15035.06|15036.28|15036.28|15015.52|15015.52|0
1726573500000|2024-09-17 11:45:00|15037.56|15037.56|15050.51|15050.51|15052.61|15052.61|15037.56|15037.56|0
1726573800000|2024-09-17 11:50:00|15048.84|15048.84|15042.48|15042.48|15048.84|15048.84|15042.48|15042.48|0
1726574100000|2024-09-17 11:55:00|15043.23|15043.23|15041.75|15041.75|15044.7|15044.7|15041.29|15041.29|0
1726574400000|2024-09-17 12:00:00|15040.64|15040.64|15045.37|15045.37|15045.45|15045.45|15034.72|15034.72|0
1726574700000|2024-09-17 12:05:00|15046.12|15046.12|15050.53|15050.53|15050.53|15050.53|15043.37|15043.37|0
1726575000000|2024-09-17 12:10:00|15050.06|15050.06|15051.29|15051.29|15051.53|15051.53|15039.09|15039.09|0
1726575300000|2024-09-17 12:15:00|15050.54|15050.54|15059.55|15059.55|15059.55|15059.55|15050.54|15050.54|0
1726575600000|2024-09-17 12:20:00|15060.49|15060.49|15064.72|15064.72|15070.85|15070.85|15060.49|15060.49|0
1726575900000|2024-09-17 12:25:00|15066.01|15066.01|15065.66|15065.66|15073.58|15073.58|15058.45|15058.45|0
1726576200000|2024-09-17 12:30:00|15062.61|15062.61|15041.43|15041.43|15062.61|15062.61|15041.43|15041.43|0
1726576500000|2024-09-17 12:35:00|15040.14|15040.14|15030.16|15030.16|15041.7|15041.7|15030.16|15030.16|0
1726576800000|2024-09-17 12:40:00|15032.66|15032.66|15020.88|15020.88|15040.46|15040.46|15020.88|15020.88|0
1726577100000|2024-09-17 12:45:00|15021.63|15021.63|14965.22|14965.22|15021.63|15021.63|14965.22|14965.22|0
1726577400000|2024-09-17 12:50:00|14965.97|14965.97|14960.74|14960.74|14965.97|14965.97|14952.52|14952.52|0
1726577700000|2024-09-17 12:55:00|14957.43|14957.43|14961.77|14961.77|14961.77|14961.77|14954.8|14954.8|0
1726578000000|2024-09-17 13:00:00|14963.81|14963.81|14967.36|14967.36|14970.64|14970.64|14963.81|14963.81|0
1726578300000|2024-09-17 13:05:00|14968.82|14968.82|14948.36|14948.36|14968.82|14968.82|14948.36|14948.36|0
1726578600000|2024-09-17 13:10:00|14946.1|14946.1|14967.28|14967.28|14970.35|14970.35|14940.04|14940.04|0
1726578900000|2024-09-17 13:15:00|14965.99|14965.99|14949.45|14949.45|14965.99|14965.99|14947.29|14947.29|0
1726579200000|2024-09-17 13:20:00|14948.99|14948.99|14951.89|14951.89|14952.54|14952.54|14948.99|14948.99|0
1726579500000|2024-09-17 13:25:00|14953.29|14953.29|14964.87|14964.87|14964.87|14964.87|14953.29|14953.29|0
1726579800000|2024-09-17 13:30:00|14965.62|14965.62|14966.06|14966.06|14975.38|14975.38|14965.51|14965.51|0
1726580100000|2024-09-17 13:35:00|14964.39|14964.39|14957.99|14957.99|14976.63|14976.63|14956.07|14956.07|0
1726580400000|2024-09-17 13:40:00|14957.05|14957.05|14962.55|14962.55|14967.48|14967.48|14951.16|14951.16|0
1726580700000|2024-09-17 13:45:00|14961.26|14961.26|14949.68|14949.68|14962.02|14962.02|14948.21|14948.21|0
1726581000000|2024-09-17 13:50:00|14949.2|14949.2|14962.22|14962.22|14963.15|14963.15|14948.18|14948.18|0
1726581300000|2024-09-17 13:55:00|14963.8|14963.8|14954.71|14954.71|14963.8|14963.8|14954.13|14954.13|0
1726581600000|2024-09-17 14:00:00|14953.96|14953.96|14933.45|14933.45|14956.65|14956.65|14926.2|14926.2|0
1726581900000|2024-09-17 14:05:00|14932.17|14932.17|14960.52|14960.52|14960.52|14960.52|14932.17|14932.17|0
1726582200000|2024-09-17 14:10:00|14959.77|14959.77|14980.95|14980.95|14980.95|14980.95|14959.3|14959.3|0
1726582500000|2024-09-17 14:15:00|14981.78|14981.78|14986.16|14986.16|14986.16|14986.16|14981.78|14981.78|0
1726582800000|2024-09-17 14:20:00|14988.21|14988.21|14983.24|14983.24|14989.49|14989.49|14983.24|14983.24|0
1726583100000|2024-09-17 14:25:00|14981.84|14981.84|14973.13|14973.13|14983.26|14983.26|14971.36|14971.36|0
1726583400000|2024-09-17 14:30:00|14973.88|14973.88|14961.63|14961.63|14974.71|14974.71|14961.63|14961.63|0
1726583700000|2024-09-17 14:35:00|14961.8|14961.8|14937.66|14937.66|14962.63|14962.63|14937.66|14937.66|0
1726584000000|2024-09-17 14:40:00|14936.82|14936.82|14955.32|14955.32|14955.32|14955.32|14933.32|14933.32|0
1726584300000|2024-09-17 14:45:00|14956.07|14956.07|14950.24|14950.24|14959.96|14959.96|14949.78|14949.78|0
1726584600000|2024-09-17 14:50:00|14949.31|14949.31|14944.21|14944.21|14956.81|14956.81|14944.21|14944.21|0
1726584900000|2024-09-17 14:55:00|14944.68|14944.68|14934.34|14934.34|14944.68|14944.68|14929.8|14929.8|0
1726585200000|2024-09-17 15:00:00|14936.68|14936.68|14956.83|14956.83|14957.31|14957.31|14936.68|14936.68|0
1726585500000|2024-09-17 15:05:00|14955.89|14955.89|14941.43|14941.43|14958.57|14958.57|14938.85|14938.85|0
1726585800000|2024-09-17 15:10:00|14939.77|14939.77|14933.46|14933.46|14940.7|14940.7|14930.23|14930.23|0
1726586100000|2024-09-17 15:15:00|14933.22|14933.22|14920.22|14920.22|14933.22|14933.22|14920.22|14920.22|0
1726586400000|2024-09-17 15:20:00|14919.46|14919.46|14914.74|14914.74|14919.46|14919.46|14906.28|14906.28|0
1726586700000|2024-09-17 15:25:00|14913.64|14913.64|14927.01|14927.01|14927.01|14927.01|14911.29|14911.29|0
1726643700000|2024-09-18 07:15:00|14800.89|14800.89|14796.64|14796.64|14800.89|14800.89|14777.33|14777.33|0
1726644000000|2024-09-18 07:20:00|14798.3|14798.3|14796.75|14796.75|14810.26|14810.26|14795.24|14795.24|0
1726644300000|2024-09-18 07:25:00|14795.46|14795.46|14805.67|14805.67|14806.14|14806.14|14794.63|14794.63|0
1726644600000|2024-09-18 07:30:00|14806.96|14806.96|14832.47|14832.47|14832.47|14832.47|14806.96|14806.96|0
1726644900000|2024-09-18 07:35:00|14833.3|14833.3|14839.56|14839.56|14839.56|14839.56|14833.3|14833.3|0
1726645200000|2024-09-18 07:40:00|14840.4|14840.4|14831.55|14831.55|14840.4|14840.4|14830.72|14830.72|0
1726645500000|2024-09-18 07:45:00|14832.02|14832.02|14844.45|14844.45|14844.45|14844.45|14830.86|14830.86|0
1726645800000|2024-09-18 07:50:00|14845.74|14845.74|14857.12|14857.12|14857.12|14857.12|14845.74|14845.74|0
1726646100000|2024-09-18 07:55:00|14855.62|14855.62|14846.54|14846.54|14856.37|14856.37|14846.54|14846.54|0
1726646400000|2024-09-18 08:00:00|14845.79|14845.79|14836.87|14836.87|14845.79|14845.79|14834.39|14834.39|0
1726646700000|2024-09-18 08:05:00|14834.61|14834.61|14830.86|14830.86|14836.87|14836.87|14830.86|14830.86|0
1726647000000|2024-09-18 08:10:00|14829.57|14829.57|14811.46|14811.46|14829.57|14829.57|14811.46|14811.46|0
1726647300000|2024-09-18 08:15:00|14810.62|14810.62|14820.68|14820.68|14820.68|14820.68|14810.62|14810.62|0
1726647600000|2024-09-18 08:20:00|14819.93|14819.93|14816.53|14816.53|14825.24|14825.24|14816.53|14816.53|0
1726647900000|2024-09-18 08:25:00|14815.7|14815.7|14787.16|14787.16|14816.45|14816.45|14785.49|14785.49|0
1726648200000|2024-09-18 08:30:00|14787.91|14787.91|14794.25|14794.25|14794.25|14794.25|14785.49|14785.49|0
1726648500000|2024-09-18 08:35:00|14795.08|14795.08|14794.71|14794.71|14804.78|14804.78|14792.76|14792.76|0
1726648800000|2024-09-18 08:40:00|14796|14796|14788.54|14788.54|14796|14796|14788.54|14788.54|0
1726649100000|2024-09-18 08:45:00|14787.71|14787.71|14789.62|14789.62|14789.62|14789.62|14783.79|14783.79|0
1726649400000|2024-09-18 08:50:00|14790.45|14790.45|14797.23|14797.23|14797.23|14797.23|14790.45|14790.45|0
1726649700000|2024-09-18 08:55:00|14796.77|14796.77|14799.11|14799.11|14799.11|14799.11|14792.87|14792.87|0
1726650000000|2024-09-18 09:00:00|14798.35|14798.35|14778.73|14778.73|14798.35|14798.35|14778.73|14778.73|0
1726650300000|2024-09-18 09:05:00|14774.5|14774.5|14766.69|14766.69|14774.5|14774.5|14766.69|14766.69|0
1726650600000|2024-09-18 09:10:00|14765.86|14765.86|14766.69|14766.69|14766.69|14766.69|14765.86|14765.86|0
1726650900000|2024-09-18 09:15:00|14767.53|14767.53|14781.95|14781.95|14781.95|14781.95|14767.53|14767.53|0
1726651200000|2024-09-18 09:20:00|14782.88|14782.88|14793.13|14793.13|14793.97|14793.97|14782.88|14782.88|0
1726651500000|2024-09-18 09:25:00|14791.85|14791.85|14795.72|14795.72|14795.72|14795.72|14790.18|14790.18|0
1726651800000|2024-09-18 09:30:00|14796.47|14796.47|14791.95|14791.95|14797.2|14797.2|14791.48|14791.48|0
1726652100000|2024-09-18 09:35:00|14792.7|14792.7|14791.95|14791.95|14792.7|14792.7|14791.95|14791.95|0
1726652400000|2024-09-18 09:40:00|14790.08|14790.08|14787.07|14787.07|14790.08|14790.08|14785.57|14785.57|0
1726652700000|2024-09-18 09:45:00|14789.29|14789.29|14792.37|14792.37|14792.37|14792.37|14786.89|14786.89|0
1726653000000|2024-09-18 09:50:00|14793.84|14793.84|14802.27|14802.27|14802.27|14802.27|14793.84|14793.84|0
1726653300000|2024-09-18 09:55:00|14803.55|14803.55|14805.45|14805.45|14807.91|14807.91|14803.55|14803.55|0
1726653600000|2024-09-18 10:00:00|14804.61|14804.61|14812.08|14812.08|14815.79|14815.79|14804.61|14804.61|0
1726653900000|2024-09-18 10:05:00|14811.25|14811.25|14806.98|14806.98|14811.25|14811.25|14806.98|14806.98|0
1726654200000|2024-09-18 10:10:00|14810.31|14810.31|14840.11|14840.11|14840.11|14840.11|14809.78|14809.78|0
1726654500000|2024-09-18 10:15:00|14840.94|14840.94|14845.18|14845.18|14847.05|14847.05|14840.27|14840.27|0
1726654800000|2024-09-18 10:20:00|14846.65|14846.65|14855.44|14855.44|14855.44|14855.44|14846.65|14846.65|0
1726655100000|2024-09-18 10:25:00|14856.27|14856.27|14856.01|14856.01|14856.27|14856.27|14852.47|14852.47|0
1726655400000|2024-09-18 10:30:00|14854.35|14854.35|14854.53|14854.53|14854.53|14854.53|14853.59|14853.59|0
1726655700000|2024-09-18 10:35:00|14854.06|14854.06|14856.48|14856.48|14858.15|14858.15|14854.06|14854.06|0
1726656000000|2024-09-18 10:40:00|14856.01|14856.01|14847.97|14847.97|14856.01|14856.01|14846.38|14846.38|0
1726656300000|2024-09-18 10:45:00|14848.69|14848.69|14817.41|14817.41|14848.69|14848.69|14817.04|14817.04|0
1726656600000|2024-09-18 10:50:00|14816.65|14816.65|14822.95|14822.95|14823.79|14823.79|14815.07|14815.07|0
1726656900000|2024-09-18 10:55:00|14822.2|14822.2|14823.87|14823.87|14823.87|14823.87|14822.2|14822.2|0
1726657200000|2024-09-18 11:00:00|14821.65|14821.65|14804.65|14804.65|14821.65|14821.65|14799.65|14799.65|0
1726657500000|2024-09-18 11:05:00|14805.94|14805.94|14805.18|14805.18|14805.94|14805.94|14805.18|14805.18|0
1726657800000|2024-09-18 11:10:00|14805.94|14805.94|14813.34|14813.34|14813.34|14813.34|14805.94|14805.94|0
1726658100000|2024-09-18 11:15:00|14814.17|14814.17|14819.72|14819.72|14822.22|14822.22|14814.17|14814.17|0
1726658400000|2024-09-18 11:20:00|14818.97|14818.97|14832.57|14832.57|14832.57|14832.57|14818.97|14818.97|0
1726658700000|2024-09-18 11:25:00|14835.89|14835.89|14830.65|14830.65|14835.89|14835.89|14830.65|14830.65|0
1726659000000|2024-09-18 11:30:00|14831.49|14831.49|14824.51|14824.51|14831.49|14831.49|14823.64|14823.64|0
1726659300000|2024-09-18 11:35:00|14824.98|14824.98|14821.8|14821.8|14824.98|14824.98|14820.97|14820.97|0
1726659600000|2024-09-18 11:40:00|14820.97|14820.97|14817.47|14817.47|14820.97|14820.97|14817.47|14817.47|0
1726659900000|2024-09-18 11:45:00|14818.22|14818.22|14829.03|14829.03|14829.32|14829.32|14818.22|14818.22|0
1726660200000|2024-09-18 11:50:00|14829.79|14829.79|14829.41|14829.41|14829.79|14829.79|14826.83|14826.83|0
1726660500000|2024-09-18 11:55:00|14831.08|14831.08|14840.2|14840.2|14840.2|14840.2|14831.08|14831.08|0
1726660800000|2024-09-18 12:00:00|14831.86|14831.86|14827.59|14827.59|14834.79|14834.79|14827.59|14827.59|0
1726661100000|2024-09-18 12:05:00|14828.35|14828.35|14811.28|14811.28|14830.64|14830.64|14810.42|14810.42|0
1726661400000|2024-09-18 12:10:00|14812.56|14812.56|14804.62|14804.62|14812.56|14812.56|14804.62|14804.62|0
1726661700000|2024-09-18 12:15:00|14803.86|14803.86|14806.34|14806.34|14808.68|14808.68|14802.46|14802.46|0
1726662000000|2024-09-18 12:20:00|14804.13|14804.13|14801.1|14801.1|14804.13|14804.13|14791.18|14791.18|0
1726662300000|2024-09-18 12:25:00|14801.58|14801.58|14790.86|14790.86|14816.84|14816.84|14786.5|14786.5|0
1726662600000|2024-09-18 12:30:00|14789.19|14789.19|14800.9|14800.9|14800.9|14800.9|14779.68|14779.68|0
1726662900000|2024-09-18 12:35:00|14802.01|14802.01|14813.43|14813.43|14816.5|14816.5|14802.01|14802.01|0
1726663200000|2024-09-18 12:40:00|14811.01|14811.01|14810.86|14810.86|14812.53|14812.53|14804.53|14804.53|0
1726663800000|2024-09-18 12:50:00|14813.36|14813.36|14814|14814|14815.66|14815.66|14811.02|14811.02|0
1726664100000|2024-09-18 12:55:00|14815.66|14815.66|14832.92|14832.92|14832.92|14832.92|14815.66|14815.66|0
1726664400000|2024-09-18 13:00:00|14833.39|14833.39|14840.52|14840.52|14843.49|14843.49|14833.39|14833.39|0
1726664700000|2024-09-18 13:05:00|14840.05|14840.05|14839.53|14839.53|14840.05|14840.05|14837.27|14837.27|0
1726665000000|2024-09-18 13:10:00|14839.06|14839.06|14828.81|14828.81|14839.53|14839.53|14827.3|14827.3|0
1726665300000|2024-09-18 13:15:00|14829.56|14829.56|14815.29|14815.29|14830.02|14830.02|14815.29|14815.29|0
1726665600000|2024-09-18 13:20:00|14814.45|14814.45|14812.32|14812.32|14814.45|14814.45|14811.03|14811.03|0
1726665900000|2024-09-18 13:25:00|14813.15|14813.15|14814.09|14814.09|14820.12|14820.12|14813.15|14813.15|0
1726666200000|2024-09-18 13:30:00|14814.93|14814.93|14805.29|14805.29|14814.93|14814.93|14803.38|14803.38|0
1726666500000|2024-09-18 13:35:00|14804.45|14804.45|14765.66|14765.66|14804.55|14804.55|14765.66|14765.66|0
1726666800000|2024-09-18 13:40:00|14763.99|14763.99|14762.23|14762.23|14765.01|14765.01|14756.69|14756.69|0
1726667100000|2024-09-18 13:45:00|14762.35|14762.35|14775.47|14775.47|14775.47|14775.47|14757.57|14757.57|0
1726667400000|2024-09-18 13:50:00|14776.4|14776.4|14785.67|14785.67|14787.61|14787.61|14775.95|14775.95|0
1726667700000|2024-09-18 13:55:00|14786.14|14786.14|14782.08|14782.08|14786.14|14786.14|14778.17|14778.17|0
1726668000000|2024-09-18 14:00:00|14780.68|14780.68|14766.69|14766.69|14781.62|14781.62|14766.23|14766.23|0
1726668300000|2024-09-18 14:05:00|14766.41|14766.41|14763.83|14763.83|14768.93|14768.93|14762.08|14762.08|0
1726668600000|2024-09-18 14:10:00|14761.25|14761.25|14761.15|14761.15|14761.25|14761.25|14749.96|14749.96|0
1726668900000|2024-09-18 14:15:00|14760.68|14760.68|14739.07|14739.07|14761.61|14761.61|14739.07|14739.07|0
1726669200000|2024-09-18 14:20:00|14738.24|14738.24|14736.98|14736.98|14739.29|14739.29|14726.14|14726.14|0
1726669500000|2024-09-18 14:25:00|14738.38|14738.38|14763.56|14763.56|14764.02|14764.02|14736.53|14736.53|0
1726669800000|2024-09-18 14:30:00|14764.02|14764.02|14759.27|14759.27|14764.73|14764.73|14753.81|14753.81|0
1726670100000|2024-09-18 14:35:00|14757.77|14757.77|14769.74|14769.74|14770.66|14770.66|14757.77|14757.77|0
1726670400000|2024-09-18 14:40:00|14768.34|14768.34|14782.36|14782.36|14783.11|14783.11|14768.34|14768.34|0
1726670700000|2024-09-18 14:45:00|14781.89|14781.89|14791.59|14791.59|14791.59|14791.59|14781.42|14781.42|0
1726671000000|2024-09-18 14:50:00|14791.12|14791.12|14784.68|14784.68|14793.16|14793.16|14784.2|14784.2|0
1726671300000|2024-09-18 14:55:00|14784.56|14784.56|14781.49|14781.49|14785.49|14785.49|14775.69|14775.69|0
1726671600000|2024-09-18 15:00:00|14782.25|14782.25|14793.62|14793.62|14793.99|14793.99|14782.25|14782.25|0
1726671900000|2024-09-18 15:05:00|14794.37|14794.37|14798.48|14798.48|14798.48|14798.48|14794.29|14794.29|0
1726672200000|2024-09-18 15:10:00|14797.64|14797.64|14794.81|14794.81|14798.86|14798.86|14784.14|14784.14|0
1726672500000|2024-09-18 15:15:00|14794.93|14794.93|14799.54|14799.54|14799.54|14799.54|14792.29|14792.29|0
1726672800000|2024-09-18 15:20:00|14800.37|14800.37|14789.22|14789.22|14800.37|14800.37|14787.47|14787.47|0
1726673100000|2024-09-18 15:25:00|14787.55|14787.55|14787.89|14787.89|14787.89|14787.89|14776.18|14776.18|0
1726730100000|2024-09-19 07:15:00|14992.51|14992.51|14975.03|14975.03|14993.8|14993.8|14975.03|14975.03|0
1726730400000|2024-09-19 07:20:00|14972.53|14972.53|14956.25|14956.25|14972.53|14972.53|14951.73|14951.73|0
1726730700000|2024-09-19 07:25:00|14954.75|14954.75|14959.25|14959.25|14969.44|14969.44|14954.75|14954.75|0
1726731000000|2024-09-19 07:30:00|14957.04|14957.04|14914.51|14914.51|14957.04|14957.04|14914.51|14914.51|0
1726731300000|2024-09-19 07:35:00|14917.08|14917.08|14889.78|14889.78|14918.55|14918.55|14889.78|14889.78|0
1726731600000|2024-09-19 07:40:00|14888.93|14888.93|14902.03|14902.03|14902.03|14902.03|14885.95|14885.95|0
1726731900000|2024-09-19 07:45:00|14904.29|14904.29|14898|14898|14905.12|14905.12|14898|14898|0
1726732200000|2024-09-19 07:50:00|14904.3|14904.3|14913.42|14913.42|14914.36|14914.36|14904.3|14904.3|0
1726732500000|2024-09-19 07:55:00|14916.36|14916.36|14946.67|14946.67|14946.67|14946.67|14912.63|14912.63|0
1726732800000|2024-09-19 08:00:00|14949.68|14949.68|14976.83|14976.83|14976.83|14976.83|14949.68|14949.68|0
1726733100000|2024-09-19 08:05:00|14978.29|14978.29|14949.32|14949.32|14980.87|14980.87|14949.32|14949.32|0
1726733400000|2024-09-19 08:10:00|14947.65|14947.65|14949.23|14949.23|14951.53|14951.53|14943.41|14943.41|0
1726733700000|2024-09-19 08:15:00|14945.72|14945.72|14908.67|14908.67|14945.72|14945.72|14902.17|14902.17|0
1726734000000|2024-09-19 08:20:00|14910.14|14910.14|14907.25|14907.25|14913.39|14913.39|14905.58|14905.58|0
1726734300000|2024-09-19 08:25:00|14908|14908|14906.61|14906.61|14909.33|14909.33|14906.61|14906.61|0
1726734600000|2024-09-19 08:30:00|14908.12|14908.12|14909.99|14909.99|14909.99|14909.99|14902.85|14902.85|0
1726734900000|2024-09-19 08:35:00|14911.09|14911.09|14919.39|14919.39|14919.39|14919.39|14910.91|14910.91|0
1726735200000|2024-09-19 08:40:00|14920.14|14920.14|14924.74|14924.74|14934.11|14934.11|14920.14|14920.14|0
1726735500000|2024-09-19 08:45:00|14923.99|14923.99|14916.51|14916.51|14923.99|14923.99|14916.51|14916.51|0
1726735800000|2024-09-19 08:50:00|14920.22|14920.22|14924.63|14924.63|14928.11|14928.11|14920.22|14920.22|0
1726736100000|2024-09-19 08:55:00|14923.88|14923.88|14922.58|14922.58|14926.67|14926.67|14922.58|14922.58|0
1726736400000|2024-09-19 09:00:00|14920.33|14920.33|14907.78|14907.78|14920.33|14920.33|14907.78|14907.78|0
1726736700000|2024-09-19 09:05:00|14903.26|14903.26|14897.51|14897.51|14905.52|14905.52|14897.51|14897.51|0
1726737000000|2024-09-19 09:10:00|14895.3|14895.3|14875.95|14875.95|14895.3|14895.3|14872.37|14872.37|0
1726737300000|2024-09-19 09:15:00|14873.56|14873.56|14895.54|14895.54|14895.54|14895.54|14872.09|14872.09|0
1726737600000|2024-09-19 09:20:00|14899.54|14899.54|14920.18|14920.18|14921.11|14921.11|14899.54|14899.54|0
1726737900000|2024-09-19 09:25:00|14921.47|14921.47|14923.06|14923.06|14923.89|14923.89|14921.47|14921.47|0
1726738200000|2024-09-19 09:30:00|14923.89|14923.89|14929.73|14929.73|14930.56|14930.56|14923.89|14923.89|0
1726738500000|2024-09-19 09:35:00|14931.19|14931.19|14941.97|14941.97|14941.97|14941.97|14931.19|14931.19|0
1726738800000|2024-09-19 09:40:00|14942.09|14942.09|14941.66|14941.66|14943.12|14943.12|14939.08|14939.08|0
1726739100000|2024-09-19 09:45:00|14943.12|14943.12|14954.94|14954.94|14954.94|14954.94|14943.12|14943.12|0
1726739400000|2024-09-19 09:50:00|14958.56|14958.56|14970.14|14970.14|14973.12|14973.12|14958.56|14958.56|0
1726739700000|2024-09-19 09:55:00|14969.9|14969.9|14971.57|14971.57|14971.57|14971.57|14968.61|14968.61|0
1726740000000|2024-09-19 10:00:00|14972.85|14972.85|14979.21|14979.21|14982.55|14982.55|14972.85|14972.85|0
1726740300000|2024-09-19 10:05:00|14979.09|14979.09|14964.94|14964.94|14984.32|14984.32|14964.94|14964.94|0
1726740600000|2024-09-19 10:10:00|14963.48|14963.48|14955.5|14955.5|14963.94|14963.94|14955.5|14955.5|0
1726740900000|2024-09-19 10:15:00|14954.75|14954.75|14948.35|14948.35|14954.75|14954.75|14945.53|14945.53|0
1726741200000|2024-09-19 10:20:00|14947.59|14947.59|14939.55|14939.55|14947.59|14947.59|14936.52|14936.52|0
1726741500000|2024-09-19 10:25:00|14938.62|14938.62|14952.57|14952.57|14960.08|14960.08|14938.62|14938.62|0
1726741800000|2024-09-19 10:30:00|14953.4|14953.4|14961.69|14961.69|14961.69|14961.69|14949.03|14949.03|0
1726742100000|2024-09-19 10:35:00|14964.65|14964.65|14986.22|14986.22|14986.22|14986.22|14964.65|14964.65|0
1726742400000|2024-09-19 10:40:00|14984.55|14984.55|14976.29|14976.29|14988.79|14988.79|14976.29|14976.29|0
1726742700000|2024-09-19 10:45:00|14977.13|14977.13|14989.55|14989.55|14989.55|14989.55|14977.13|14977.13|0
1726743000000|2024-09-19 10:50:00|14988.08|14988.08|15008.03|15008.03|15008.03|15008.03|14987.33|14987.33|0
1726743300000|2024-09-19 10:55:00|15007.57|15007.57|14964.02|14964.02|15007.57|15007.57|14964.02|14964.02|0
1726743600000|2024-09-19 11:00:00|14956.69|14956.69|14930.34|14930.34|14963.45|14963.45|14917.38|14917.38|0
1726743900000|2024-09-19 11:05:00|14928.22|14928.22|14934.12|14934.12|14936.36|14936.36|14923.59|14923.59|0
1726744200000|2024-09-19 11:10:00|14934.96|14934.96|14923.89|14923.89|14940.4|14940.4|14922.3|14922.3|0
1726744500000|2024-09-19 11:15:00|14921.32|14921.32|14878.15|14878.15|14921.32|14921.32|14878.15|14878.15|0
1726744800000|2024-09-19 11:20:00|14876.28|14876.28|14851.17|14851.17|14876.28|14876.28|14851.17|14851.17|0
1726745100000|2024-09-19 11:25:00|14850.06|14850.06|14834.75|14834.75|14850.82|14850.82|14833.63|14833.63|0
1726745400000|2024-09-19 11:30:00|14830.88|14830.88|14865.61|14865.61|14866.44|14866.44|14830.88|14830.88|0
1726745700000|2024-09-19 11:35:00|14866.08|14866.08|14866.36|14866.36|14869.49|14869.49|14864.32|14864.32|0
1726746000000|2024-09-19 11:40:00|14869.95|14869.95|14905.55|14905.55|14905.55|14905.55|14869.95|14869.95|0
1726746300000|2024-09-19 11:45:00|14903.88|14903.88|14887.48|14887.48|14905.55|14905.55|14887.48|14887.48|0
1726746600000|2024-09-19 11:50:00|14884.55|14884.55|14890.63|14890.63|14890.63|14890.63|14883.79|14883.79|0
1726746900000|2024-09-19 11:55:00|14892.1|14892.1|14895.98|14895.98|14895.98|14895.98|14886.69|14886.69|0
1726747200000|2024-09-19 12:00:00|14894.51|14894.51|14892.29|14892.29|14894.51|14894.51|14889.61|14889.61|0
1726747500000|2024-09-19 12:05:00|14891.45|14891.45|14874.12|14874.12|14891.45|14891.45|14871.73|14871.73|0
1726747800000|2024-09-19 12:10:00|14874.96|14874.96|14889.87|14889.87|14891.34|14891.34|14871.73|14871.73|0
1726748100000|2024-09-19 12:15:00|14890.7|14890.7|14898.53|14898.53|14900.93|14900.93|14881.04|14881.04|0
1726748400000|2024-09-19 12:20:00|14899.36|14899.36|14900.51|14900.51|14903.09|14903.09|14899.23|14899.23|0
1726748700000|2024-09-19 12:25:00|14903.44|14903.44|14907.88|14907.88|14911.78|14911.78|14903.44|14903.44|0
1726749000000|2024-09-19 12:30:00|14908.63|14908.63|14890.17|14890.17|14910.3|14910.3|14883.31|14883.31|0
1726749300000|2024-09-19 12:35:00|14884.31|14884.31|14882.37|14882.37|14884.31|14884.31|14877|14877|0
1726749600000|2024-09-19 12:40:00|14881.09|14881.09|14875.98|14875.98|14886.27|14886.27|14875.98|14875.98|0
1726749900000|2024-09-19 12:45:00|14877.27|14877.27|14870.04|14870.04|14884.7|14884.7|14870.04|14870.04|0
1726750200000|2024-09-19 12:50:00|14868.38|14868.38|14858.35|14858.35|14868.38|14868.38|14858.35|14858.35|0
1726750500000|2024-09-19 12:55:00|14859.1|14859.1|14847.27|14847.27|14866.99|14866.99|14847.27|14847.27|0
1726750800000|2024-09-19 13:00:00|14846.16|14846.16|14843.62|14843.62|14849.13|14849.13|14841.58|14841.58|0
1726751100000|2024-09-19 13:05:00|14843.15|14843.15|14833.13|14833.13|14844.62|14844.62|14820.47|14820.47|0
1726751400000|2024-09-19 13:10:00|14833.88|14833.88|14863.16|14863.16|14866.04|14866.04|14832.96|14832.96|0
1726751700000|2024-09-19 13:15:00|14863.99|14863.99|14897.59|14897.59|14897.59|14897.59|14863.99|14863.99|0
1726752000000|2024-09-19 13:20:00|14896.76|14896.76|14889.15|14889.15|14898.45|14898.45|14884.71|14884.71|0
1726752300000|2024-09-19 13:25:00|14892.79|14892.79|14895.21|14895.21|14895.52|14895.52|14890.94|14890.94|0
1726752600000|2024-09-19 13:30:00|14896.04|14896.04|14859.63|14859.63|14900.93|14900.93|14857.76|14857.76|0
1726752900000|2024-09-19 13:35:00|14861.48|14861.48|14853.11|14853.11|14861.48|14861.48|14845.52|14845.52|0
1726753200000|2024-09-19 13:40:00|14853.71|14853.71|14844.96|14844.96|14856.95|14856.95|14843.85|14843.85|0
1726753500000|2024-09-19 13:45:00|14844.12|14844.12|14824.26|14824.26|14844.12|14844.12|14820.23|14820.23|0
1726753800000|2024-09-19 13:50:00|14821.68|14821.68|14841.79|14841.79|14842.72|14842.72|14813.7|14813.7|0
1726754100000|2024-09-19 13:55:00|14841.5|14841.5|14851.29|14851.29|14852.08|14852.08|14840.75|14840.75|0
1726754400000|2024-09-19 14:00:00|14848.38|14848.38|14859.97|14859.97|14868.92|14868.92|14848.38|14848.38|0
1726754700000|2024-09-19 14:05:00|14859.13|14859.13|14852.94|14852.94|14860.43|14860.43|14852.1|14852.1|0
1726755000000|2024-09-19 14:10:00|14854.23|14854.23|14861.77|14861.77|14866.88|14866.88|14851.97|14851.97|0
1726755300000|2024-09-19 14:15:00|14862.6|14862.6|14908.45|14908.45|14908.45|14908.45|14862.6|14862.6|0
1726755600000|2024-09-19 14:20:00|14907.45|14907.45|14898.19|14898.19|14907.45|14907.45|14898.19|14898.19|0
1726755900000|2024-09-19 14:25:00|14897.08|14897.08|14898.99|14898.99|14907.48|14907.48|14896.83|14896.83|0
1726756200000|2024-09-19 14:30:00|14901.94|14901.94|14902.96|14902.96|14910.94|14910.94|14900.94|14900.94|0
1726756500000|2024-09-19 14:35:00|14901.74|14901.74|14915.78|14915.78|14915.78|14915.78|14901.74|14901.74|0
1726756800000|2024-09-19 14:40:00|14915.03|14915.03|14910.08|14910.08|14915.13|14915.13|14905.11|14905.11|0
1726757100000|2024-09-19 14:45:00|14909.25|14909.25|14918.21|14918.21|14919.04|14919.04|14896.92|14896.92|0
1726757400000|2024-09-19 14:50:00|14917.38|14917.38|14912.79|14912.79|14924.41|14924.41|14912.79|14912.79|0
1726757700000|2024-09-19 14:55:00|14911.5|14911.5|14900.04|14900.04|14912.03|14912.03|14900.04|14900.04|0
1726758000000|2024-09-19 15:00:00|14900.87|14900.87|14919.05|14919.05|14919.05|14919.05|14898.53|14898.53|0
1726758300000|2024-09-19 15:05:00|14917.54|14917.54|14905.33|14905.33|14917.91|14917.91|14902.75|14902.75|0
1726758600000|2024-09-19 15:10:00|14906.17|14906.17|14924.52|14924.52|14924.52|14924.52|14906.17|14906.17|0
1726758900000|2024-09-19 15:15:00|14924.05|14924.05|14935.68|14935.68|14950.36|14950.36|14923.81|14923.81|0
1726759200000|2024-09-19 15:20:00|14934.93|14934.93|14940.35|14940.35|14941.65|14941.65|14932.89|14932.89|0
1726759500000|2024-09-19 15:25:00|14939.24|14939.24|14964.42|14964.42|14969.61|14969.61|14937.05|14937.05|0
1726816500000|2024-09-20 07:15:00|14875.14|14875.14|14856.96|14856.96|14875.14|14875.14|14855.11|14855.11|0
1726816800000|2024-09-20 07:20:00|14855.49|14855.49|14848.8|14848.8|14860.76|14860.76|14848.8|14848.8|0
1726817100000|2024-09-20 07:25:00|14852.13|14852.13|14879.12|14879.12|14879.12|14879.12|14852.13|14852.13|0
1726817400000|2024-09-20 07:30:00|14881.62|14881.62|14921.53|14921.53|14921.53|14921.53|14881.62|14881.62|0
1726817700000|2024-09-20 07:35:00|14923.03|14923.03|14947.64|14947.64|14950.57|14950.57|14923.03|14923.03|0
1726818000000|2024-09-20 07:40:00|14948.75|14948.75|14972.04|14972.04|14991.26|14991.26|14948.75|14948.75|0
1726818300000|2024-09-20 07:45:00|14970.75|14970.75|14956.39|14956.39|14975.94|14975.94|14956.39|14956.39|0
1726818600000|2024-09-20 07:50:00|14952.53|14952.53|14932.93|14932.93|14952.53|14952.53|14932.93|14932.93|0
1726818900000|2024-09-20 07:55:00|14930.43|14930.43|14901.94|14901.94|14930.43|14930.43|14901.94|14901.94|0
1726819200000|2024-09-20 08:00:00|14900.65|14900.65|14884.28|14884.28|14904.82|14904.82|14882.81|14882.81|0
1726819500000|2024-09-20 08:05:00|14883.44|14883.44|14896.76|14896.76|14896.97|14896.97|14882.98|14882.98|0
1726819800000|2024-09-20 08:10:00|14895.92|14895.92|14893.29|14893.29|14905.53|14905.53|14892.54|14892.54|0
1726820100000|2024-09-20 08:15:00|14892.54|14892.54|14919.63|14919.63|14919.63|14919.63|14892.54|14892.54|0
1726820400000|2024-09-20 08:20:00|14915.55|14915.55|14922.26|14922.26|14922.26|14922.26|14910.02|14910.02|0
1726820700000|2024-09-20 08:25:00|14918.94|14918.94|14922.15|14922.15|14923.62|14923.62|14918.39|14918.39|0
1726821000000|2024-09-20 08:30:00|14924.36|14924.36|14921.96|14921.96|14924.36|14924.36|14908.76|14908.76|0
1726821300000|2024-09-20 08:35:00|14924.89|14924.89|14931.88|14931.88|14935.57|14935.57|14924.89|14924.89|0
1726821600000|2024-09-20 08:40:00|14931.05|14931.05|14899.28|14899.28|14931.05|14931.05|14899.28|14899.28|0
1726821900000|2024-09-20 08:45:00|14898.45|14898.45|14899.19|14899.19|14901.02|14901.02|14896.48|14896.48|0
1726822200000|2024-09-20 08:50:00|14900.48|14900.48|14894.23|14894.23|14905.12|14905.12|14894.23|14894.23|0
1726822500000|2024-09-20 08:55:00|14895.34|14895.34|14894.28|14894.28|14897.92|14897.92|14894.06|14894.06|0
1726822800000|2024-09-20 09:00:00|14893.44|14893.44|14877.19|14877.19|14893.44|14893.44|14877.19|14877.19|0
1726823100000|2024-09-20 09:05:00|14875.68|14875.68|14835.24|14835.24|14875.68|14875.68|14832.08|14832.08|0
1726823700000|2024-09-20 09:15:00|14830.57|14830.57|14825.2|14825.2|14830.57|14830.57|14794.6|14794.6|0
1726824000000|2024-09-20 09:20:00|14825.96|14825.96|14828.42|14828.42|14833.86|14833.86|14825.96|14825.96|0
1726824300000|2024-09-20 09:25:00|14825.49|14825.49|14827.84|14827.84|14827.84|14827.84|14821.58|14821.58|0
1726824600000|2024-09-20 09:30:00|14832.56|14832.56|14843.43|14843.43|14844.44|14844.44|14832.56|14832.56|0
1726824900000|2024-09-20 09:35:00|14842.15|14842.15|14820.49|14820.49|14842.15|14842.15|14818.27|14818.27|0
1726825200000|2024-09-20 09:40:00|14817.52|14817.52|14829.68|14829.68|14829.68|14829.68|14817.52|14817.52|0
1726825500000|2024-09-20 09:45:00|14829.22|14829.22|14850.96|14850.96|14850.96|14850.96|14821.93|14821.93|0
1726825800000|2024-09-20 09:50:00|14849.67|14849.67|14826.97|14826.97|14854.46|14854.46|14817|14817|0
1726826100000|2024-09-20 09:55:00|14825.58|14825.58|14839.16|14839.16|14847.15|14847.15|14820.02|14820.02|0
1726826400000|2024-09-20 10:00:00|14836.94|14836.94|14834.52|14834.52|14838.4|14838.4|14834.52|14834.52|0
1726826700000|2024-09-20 10:05:00|14835.27|14835.27|14840.56|14840.56|14840.56|14840.56|14830.56|14830.56|0
1726827000000|2024-09-20 10:10:00|14841.67|14841.67|14852.33|14852.33|14852.82|14852.82|14840.83|14840.83|0
1726827300000|2024-09-20 10:15:00|14854.59|14854.59|14864.71|14864.71|14864.71|14864.71|14850.34|14850.34|0
1726827600000|2024-09-20 10:20:00|14869.14|14869.14|14886.97|14886.97|14886.97|14886.97|14864.92|14864.92|0
1726827900000|2024-09-20 10:25:00|14888.27|14888.27|14900.1|14900.1|14900.1|14900.1|14888.27|14888.27|0
1726828200000|2024-09-20 10:30:00|14900.85|14900.85|14892.57|14892.57|14900.85|14900.85|14891.23|14891.23|0
1726828500000|2024-09-20 10:35:00|14889.25|14889.25|14888.56|14888.56|14892.22|14892.22|14888.56|14888.56|0
1726828800000|2024-09-20 10:40:00|14891.89|14891.89|14894.04|14894.04|14894.04|14894.04|14888.54|14888.54|0
1726829100000|2024-09-20 10:45:00|14893.21|14893.21|14888.38|14888.38|14893.21|14893.21|14886.92|14886.92|0
1726829400000|2024-09-20 10:50:00|14889.22|14889.22|14888.23|14888.23|14889.22|14889.22|14882.08|14882.08|0
1726829700000|2024-09-20 10:55:00|14887.99|14887.99|14892.33|14892.33|14893.93|14893.93|14887.99|14887.99|0
1726830000000|2024-09-20 11:00:00|14894.49|14894.49|14891.56|14891.56|14906.49|14906.49|14891.56|14891.56|0
1726830300000|2024-09-20 11:05:00|14888.29|14888.29|14881.09|14881.09|14888.29|14888.29|14879.87|14879.87|0
1726830600000|2024-09-20 11:10:00|14879.43|14879.43|14859.85|14859.85|14879.43|14879.43|14854.57|14854.57|0
1726830900000|2024-09-20 11:15:00|14861.13|14861.13|14858.28|14858.28|14861.6|14861.6|14858.28|14858.28|0
1726831200000|2024-09-20 11:20:00|14859.94|14859.94|14856.34|14856.34|14861.68|14861.68|14855.58|14855.58|0
1726831500000|2024-09-20 11:25:00|14857.44|14857.44|14828.53|14828.53|14857.44|14857.44|14828.53|14828.53|0
1726831800000|2024-09-20 11:30:00|14826.27|14826.27|14822.52|14822.52|14829.73|14829.73|14822.52|14822.52|0
1726832100000|2024-09-20 11:35:00|14822.05|14822.05|14823.49|14823.49|14824.04|14824.04|14819.83|14819.83|0
1726832400000|2024-09-20 11:40:00|14825.16|14825.16|14841.35|14841.35|14842.18|14842.18|14821.57|14821.57|0
1726832700000|2024-09-20 11:45:00|14842.28|14842.28|14829.58|14829.58|14842.28|14842.28|14829.58|14829.58|0
1726833000000|2024-09-20 11:50:00|14828.75|14828.75|14820.94|14820.94|14829.5|14829.5|14820.94|14820.94|0
1726833300000|2024-09-20 11:55:00|14821.78|14821.78|14832.29|14832.29|14834.15|14834.15|14816.25|14816.25|0
1726833600000|2024-09-20 12:00:00|14829.71|14829.71|14830.97|14830.97|14832.05|14832.05|14829.71|14829.71|0
1726833900000|2024-09-20 12:05:00|14832.64|14832.64|14832.99|14832.99|14832.99|14832.99|14829.82|14829.82|0
1726834200000|2024-09-20 12:10:00|14832.53|14832.53|14836.48|14836.48|14839.76|14839.76|14832.53|14832.53|0
1726834500000|2024-09-20 12:15:00|14833.91|14833.91|14834.23|14834.23|14843.68|14843.68|14833.79|14833.79|0
1726834800000|2024-09-20 12:20:00|14832.94|14832.94|14834.11|14834.11|14834.11|14834.11|14827.02|14827.02|0
1726835100000|2024-09-20 12:25:00|14832.45|14832.45|14841.57|14841.57|14844.82|14844.82|14832.45|14832.45|0
1726835400000|2024-09-20 12:30:00|14840.17|14840.17|14848.44|14848.44|14848.44|14848.44|14829.74|14829.74|0
1726835700000|2024-09-20 12:35:00|14847.69|14847.69|14840.68|14840.68|14848.52|14848.52|14840.68|14840.68|0
1726836000000|2024-09-20 12:40:00|14841.97|14841.97|14847.68|14847.68|14851.3|14851.3|14841.37|14841.37|0
1726836300000|2024-09-20 12:45:00|14849.14|14849.14|14852.95|14852.95|14855.84|14855.84|14849.14|14849.14|0
1726836600000|2024-09-20 12:50:00|14852.2|14852.2|14846.76|14846.76|14855.41|14855.41|14846.76|14846.76|0
1726836900000|2024-09-20 12:55:00|14845.29|14845.29|14849.77|14849.77|14850.7|14850.7|14840.06|14840.06|0
1726837200000|2024-09-20 13:00:00|14848.26|14848.26|14826.6|14826.6|14848.26|14848.26|14823.84|14823.84|0
1726837500000|2024-09-20 13:05:00|14824.1|14824.1|14818.48|14818.48|14824.1|14824.1|14817.08|14817.08|0
1726837800000|2024-09-20 13:10:00|14819.77|14819.77|14825.96|14825.96|14827.07|14827.07|14818.94|14818.94|0
1726838100000|2024-09-20 13:15:00|14824.86|14824.86|14815.9|14815.9|14826.44|14826.44|14815.15|14815.15|0
1726838400000|2024-09-20 13:20:00|14816.66|14816.66|14826.78|14826.78|14829.17|14829.17|14815.54|14815.54|0
1726838700000|2024-09-20 13:25:00|14827.54|14827.54|14828.02|14828.02|14828.94|14828.94|14823.57|14823.57|0
1726839000000|2024-09-20 13:30:00|14827.55|14827.55|14829.59|14829.59|14836.16|14836.16|14827.55|14827.55|0
1726839300000|2024-09-20 13:35:00|14828.84|14828.84|14807.4|14807.4|14829.59|14829.59|14805.43|14805.43|0
1726839600000|2024-09-20 13:40:00|14806.65|14806.65|14788.14|14788.14|14808.15|14808.15|14785.92|14785.92|0
1726839900000|2024-09-20 13:45:00|14792.49|14792.49|14792.31|14792.31|14795.77|14795.77|14791.09|14791.09|0
1726840200000|2024-09-20 13:50:00|14794.52|14794.52|14764.94|14764.94|14807|14807|14764.94|14764.94|0
1726840500000|2024-09-20 13:55:00|14761.08|14761.08|14757|14757|14761.08|14761.08|14750.18|14750.18|0
1726840800000|2024-09-20 14:00:00|14758.67|14758.67|14721.92|14721.92|14762.71|14762.71|14718.77|14718.77|0
1726841100000|2024-09-20 14:05:00|14723.59|14723.59|14730.07|14730.07|14733.33|14733.33|14723.59|14723.59|0
1726841400000|2024-09-20 14:10:00|14728.79|14728.79|14704.07|14704.07|14728.79|14728.79|14704.07|14704.07|0
1726841700000|2024-09-20 14:15:00|14704.82|14704.82|14697.18|14697.18|14706.95|14706.95|14697.18|14697.18|0
1726842000000|2024-09-20 14:20:00|14695.89|14695.89|14702.66|14702.66|14707.58|14707.58|14692.17|14692.17|0
1726842300000|2024-09-20 14:25:00|14702.54|14702.54|14712.48|14712.48|14713.77|14713.77|14695.98|14695.98|0
1726842600000|2024-09-20 14:30:00|14710.73|14710.73|14719.81|14719.81|14719.81|14719.81|14705.69|14705.69|0
1726842900000|2024-09-20 14:35:00|14722.31|14722.31|14724.65|14724.65|14739.77|14739.77|14722.31|14722.31|0
1726843200000|2024-09-20 14:40:00|14727.97|14727.97|14728.87|14728.87|14729.71|14729.71|14724.65|14724.65|0
1726843500000|2024-09-20 14:45:00|14728.04|14728.04|14735.72|14735.72|14736.18|14736.18|14724.49|14724.49|0
1726843800000|2024-09-20 14:50:00|14734.05|14734.05|14761.45|14761.45|14761.45|14761.45|14734.05|14734.05|0
1726844100000|2024-09-20 14:55:00|14758.52|14758.52|14776.78|14776.78|14776.78|14776.78|14758.52|14758.52|0
1726844400000|2024-09-20 15:00:00|14777.41|14777.41|14774.5|14774.5|14790.99|14790.99|14774.5|14774.5|0
1726844700000|2024-09-20 15:05:00|14774.01|14774.01|14755.16|14755.16|14774.01|14774.01|14755.16|14755.16|0
1726845000000|2024-09-20 15:10:00|14754.41|14754.41|14736.02|14736.02|14755.16|14755.16|14734.8|14734.8|0
1726845300000|2024-09-20 15:15:00|14736.77|14736.77|14738.17|14738.17|14738.17|14738.17|14721.3|14721.3|0
1726845600000|2024-09-20 15:20:00|14739.01|14739.01|14740.84|14740.84|14744.08|14744.08|14736.24|14736.24|0
1726845900000|2024-09-20 15:25:00|14743.05|14743.05|14726.51|14726.51|14744.81|14744.81|14723.58|14723.58|0
1727075700000|2024-09-23 07:15:00|14627.74|14627.74|14607.18|14607.18|14627.74|14627.74|14599.91|14599.91|0
1727076000000|2024-09-23 07:20:00|14605.89|14605.89|14641.69|14641.69|14641.69|14641.69|14605.89|14605.89|0
1727076300000|2024-09-23 07:25:00|14642.79|14642.79|14671.62|14671.62|14672.69|14672.69|14642.79|14642.79|0
1727076600000|2024-09-23 07:30:00|14668.85|14668.85|14658.46|14658.46|14668.85|14668.85|14654.52|14654.52|0
1727076900000|2024-09-23 07:35:00|14656.52|14656.52|14687.4|14687.4|14687.4|14687.4|14655.7|14655.7|0
1727077200000|2024-09-23 07:40:00|14689.07|14689.07|14707.97|14707.97|14707.97|14707.97|14689.07|14689.07|0
1727077500000|2024-09-23 07:45:00|14711.31|14711.31|14742.66|14742.66|14742.66|14742.66|14710.47|14710.47|0
1727077800000|2024-09-23 07:50:00|14741.91|14741.91|14756.31|14756.31|14756.31|14756.31|14741.91|14741.91|0
1727078100000|2024-09-23 07:55:00|14757.06|14757.06|14755.3|14755.3|14759.64|14759.64|14750.59|14750.59|0
1727078400000|2024-09-23 08:00:00|14754.81|14754.81|14769.08|14769.08|14775.95|14775.95|14754.81|14754.81|0
1727078700000|2024-09-23 08:05:00|14768.61|14768.61|14768.11|14768.11|14769.7|14769.7|14759.55|14759.55|0
1727079000000|2024-09-23 08:10:00|14767|14767|14749.76|14749.76|14768.11|14768.11|14749.76|14749.76|0
1727079300000|2024-09-23 08:15:00|14747.54|14747.54|14744.84|14744.84|14747.54|14747.54|14729.7|14729.7|0
1727079600000|2024-09-23 08:20:00|14747.06|14747.06|14750.39|14750.39|14750.39|14750.39|14747.06|14747.06|0
1727079900000|2024-09-23 08:25:00|14753.57|14753.57|14740.86|14740.86|14757.38|14757.38|14738.6|14738.6|0
1727080200000|2024-09-23 08:30:00|14739.57|14739.57|14729.15|14729.15|14743.27|14743.27|14728.04|14728.04|0
1727080500000|2024-09-23 08:35:00|14729.99|14729.99|14706.35|14706.35|14730.82|14730.82|14705.59|14705.59|0
1727080800000|2024-09-23 08:40:00|14707.65|14707.65|14700.4|14700.4|14708.48|14708.48|14697.68|14697.68|0
1727081100000|2024-09-23 08:45:00|14701.16|14701.16|14704.66|14704.66|14704.66|14704.66|14701.16|14701.16|0
1727081400000|2024-09-23 08:50:00|14706.11|14706.11|14739.27|14739.27|14739.27|14739.27|14706.11|14706.11|0
1727081700000|2024-09-23 08:55:00|14743.58|14743.58|14744.93|14744.93|14746.22|14746.22|14743.58|14743.58|0
1727082000000|2024-09-23 09:00:00|14744.17|14744.17|14740.51|14740.51|14745.99|14745.99|14740.37|14740.37|0
1727082300000|2024-09-23 09:05:00|14738.84|14738.84|14741.11|14741.11|14741.38|14741.38|14735.21|14735.21|0
1727082600000|2024-09-23 09:10:00|14742.55|14742.55|14732.08|14732.08|14747.27|14747.27|14732.08|14732.08|0
1727082900000|2024-09-23 09:15:00|14730.49|14730.49|14705.45|14705.45|14730.49|14730.49|14705.45|14705.45|0
1727083200000|2024-09-23 09:20:00|14702.21|14702.21|14715.15|14715.15|14715.84|14715.84|14701.73|14701.73|0
1727083500000|2024-09-23 09:25:00|14714.4|14714.4|14705.44|14705.44|14715.69|14715.69|14705.44|14705.44|0
1727083800000|2024-09-23 09:30:00|14704.6|14704.6|14702.77|14702.77|14704.6|14704.6|14702.02|14702.02|0
1727084100000|2024-09-23 09:35:00|14703.61|14703.61|14703.69|14703.69|14705.95|14705.95|14703.61|14703.61|0
1727084400000|2024-09-23 09:40:00|14704.16|14704.16|14698.43|14698.43|14704.16|14704.16|14698.43|14698.43|0
1727084700000|2024-09-23 09:45:00|14697.97|14697.97|14686.47|14686.47|14697.97|14697.97|14686.47|14686.47|0
1727085000000|2024-09-23 09:50:00|14682.98|14682.98|14666.06|14666.06|14682.98|14682.98|14662.74|14662.74|0
1727085300000|2024-09-23 09:55:00|14659.38|14659.38|14668.34|14668.34|14668.34|14668.34|14659.38|14659.38|0
1727085600000|2024-09-23 10:00:00|14669.45|14669.45|14681.13|14681.13|14681.13|14681.13|14669.45|14669.45|0
1727085900000|2024-09-23 10:05:00|14682.53|14682.53|14688.75|14688.75|14688.75|14688.75|14682.53|14682.53|0
1727086200000|2024-09-23 10:10:00|14689.58|14689.58|14702.7|14702.7|14703.08|14703.08|14688.93|14688.93|0
1727086500000|2024-09-23 10:15:00|14703.81|14703.81|14697.88|14697.88|14703.81|14703.81|14697.88|14697.88|0
1727086800000|2024-09-23 10:20:00|14697.24|14697.24|14685.48|14685.48|14697.24|14697.24|14683.26|14683.26|0
1727087100000|2024-09-23 10:25:00|14686.23|14686.23|14692.91|14692.91|14694.02|14694.02|14686.23|14686.23|0
1727087400000|2024-09-23 10:30:00|14693.55|14693.55|14703.5|14703.5|14703.5|14703.5|14693.55|14693.55|0
1727087700000|2024-09-23 10:35:00|14704.07|14704.07|14707.08|14707.08|14707.08|14707.08|14702.05|14702.05|0
1727088000000|2024-09-23 10:40:00|14708.37|14708.37|14706.39|14706.39|14708.84|14708.84|14706.39|14706.39|0
1727088300000|2024-09-23 10:45:00|14705.93|14705.93|14704.56|14704.56|14705.93|14705.93|14703.8|14703.8|0
1727088600000|2024-09-23 10:50:00|14705.31|14705.31|14708.53|14708.53|14712.85|14712.85|14705.31|14705.31|0
1727088900000|2024-09-23 10:55:00|14709.36|14709.36|14708.89|14708.89|14710.76|14710.76|14708.43|14708.43|0
1727089200000|2024-09-23 11:00:00|14712.16|14712.16|14711.22|14711.22|14718.47|14718.47|14711.22|14711.22|0
1727089500000|2024-09-23 11:05:00|14709.77|14709.77|14701.38|14701.38|14710.42|14710.42|14701.38|14701.38|0
1727089800000|2024-09-23 11:10:00|14699.71|14699.71|14683.6|14683.6|14700.54|14700.54|14678.86|14678.86|0
1727090100000|2024-09-23 11:15:00|14682.77|14682.77|14685.94|14685.94|14687.34|14687.34|14682.77|14682.77|0
1727090400000|2024-09-23 11:20:00|14686.58|14686.58|14693.73|14693.73|14697.43|14697.43|14686.58|14686.58|0
1727090700000|2024-09-23 11:25:00|14692.89|14692.89|14695.1|14695.1|14695.1|14695.1|14690.63|14690.63|0
1727091000000|2024-09-23 11:30:00|14693.81|14693.81|14684.98|14684.98|14695.1|14695.1|14684.98|14684.98|0
1727091300000|2024-09-23 11:35:00|14685.63|14685.63|14692.77|14692.77|14692.96|14692.96|14685.63|14685.63|0
1727091600000|2024-09-23 11:40:00|14695.03|14695.03|14709.67|14709.67|14709.67|14709.67|14695.03|14695.03|0
1727091900000|2024-09-23 11:45:00|14709.92|14709.92|14722.89|14722.89|14722.89|14722.89|14709.92|14709.92|0
1727092200000|2024-09-23 11:50:00|14718.44|14718.44|14704.68|14704.68|14718.44|14718.44|14704.68|14704.68|0
1727092500000|2024-09-23 11:55:00|14705.98|14705.98|14701.48|14701.48|14705.98|14705.98|14698.79|14698.79|0
1727092800000|2024-09-23 12:00:00|14699.61|14699.61|14698.77|14698.77|14699.61|14699.61|14698.77|14698.77|0
1727093100000|2024-09-23 12:05:00|14697.48|14697.48|14689.97|14689.97|14698.13|14698.13|14689.97|14689.97|0
1727093400000|2024-09-23 12:10:00|14687.7|14687.7|14685.57|14685.57|14689.15|14689.15|14684.53|14684.53|0
1727093700000|2024-09-23 12:15:00|14687.08|14687.08|14689.87|14689.87|14692.27|14692.27|14687.08|14687.08|0
1727094000000|2024-09-23 12:20:00|14690.51|14690.51|14687.65|14687.65|14691.62|14691.62|14687.65|14687.65|0
1727094300000|2024-09-23 12:25:00|14690.88|14690.88|14690.22|14690.22|14699.73|14699.73|14690.18|14690.18|0
1727094600000|2024-09-23 12:30:00|14688.71|14688.71|14685.86|14685.86|14688.71|14688.71|14684.08|14684.08|0
1727094900000|2024-09-23 12:35:00|14695.04|14695.04|14699.05|14699.05|14699.05|14699.05|14695.04|14695.04|0
1727095200000|2024-09-23 12:40:00|14704.59|14704.59|14706.24|14706.24|14706.24|14706.24|14704.23|14704.23|0
1727095500000|2024-09-23 12:45:00|14706.99|14706.99|14714.12|14714.12|14716.32|14716.32|14706.99|14706.99|0
1727095800000|2024-09-23 12:50:00|14716.06|14716.06|14716.06|14716.06|14716.06|14716.06|14716.06|14716.06|0
1727096100000|2024-09-23 12:55:00|14714.12|14714.12|14720.95|14720.95|14720.95|14720.95|14714.12|14714.12|0
1727096400000|2024-09-23 13:00:00|14723.73|14723.73|14739.63|14739.63|14739.63|14739.63|14723.73|14723.73|0
1727096700000|2024-09-23 13:05:00|14738.34|14738.34|14736.8|14736.8|14738.34|14738.34|14735.02|14735.02|0
1727097000000|2024-09-23 13:10:00|14735.86|14735.86|14760.31|14760.31|14762.36|14762.36|14735.86|14735.86|0
1727097300000|2024-09-23 13:15:00|14762.57|14762.57|14794.33|14794.33|14794.33|14794.33|14762.57|14762.57|0
1727097600000|2024-09-23 13:20:00|14792.12|14792.12|14771.79|14771.79|14795.76|14795.76|14771.79|14771.79|0
1727097900000|2024-09-23 13:25:00|14772.54|14772.54|14755.19|14755.19|14772.54|14772.54|14753.63|14753.63|0
1727098200000|2024-09-23 13:30:00|14750.34|14750.34|14756.77|14756.77|14760.59|14760.59|14746.13|14746.13|0
1727098500000|2024-09-23 13:35:00|14754.56|14754.56|14771.02|14771.02|14771.02|14771.02|14748.04|14748.04|0
1727098800000|2024-09-23 13:40:00|14771.49|14771.49|14767.98|14767.98|14776.43|14776.43|14767.98|14767.98|0
1727099100000|2024-09-23 13:45:00|14766.54|14766.54|14743.17|14743.17|14766.54|14766.54|14739.33|14739.33|0
1727099400000|2024-09-23 13:50:00|14746.06|14746.06|14750.35|14750.35|14756.06|14756.06|14745.22|14745.22|0
1727099700000|2024-09-23 13:55:00|14749.06|14749.06|14749.25|14749.25|14754.06|14754.06|14746.07|14746.07|0
1727100000000|2024-09-23 14:00:00|14753.63|14753.63|14764.36|14764.36|14771.2|14771.2|14753.63|14753.63|0
1727100300000|2024-09-23 14:05:00|14761.47|14761.47|14755.65|14755.65|14761.47|14761.47|14752.2|14752.2|0
1727100600000|2024-09-23 14:10:00|14754.89|14754.89|14761.14|14761.14|14764.32|14764.32|14753.02|14753.02|0
1727100900000|2024-09-23 14:15:00|14759.63|14759.63|14764.49|14764.49|14765.43|14765.43|14758.34|14758.34|0
1727101200000|2024-09-23 14:20:00|14766.62|14766.62|14778.86|14778.86|14780.91|14780.91|14766.62|14766.62|0
1727101500000|2024-09-23 14:25:00|14779.15|14779.15|14784.03|14784.03|14786.82|14786.82|14779.15|14779.15|0
1727101800000|2024-09-23 14:30:00|14784.86|14784.86|14778.71|14778.71|14790.25|14790.25|14778.71|14778.71|0
1727102100000|2024-09-23 14:35:00|14778.95|14778.95|14767.83|14767.83|14778.95|14778.95|14767.83|14767.83|0
1727102400000|2024-09-23 14:40:00|14767.36|14767.36|14767.61|14767.61|14769.38|14769.38|14764.11|14764.11|0
1727102700000|2024-09-23 14:45:00|14768.45|14768.45|14757.36|14757.36|14768.45|14768.45|14757.36|14757.36|0
1727103000000|2024-09-23 14:50:00|14759.03|14759.03|14770.56|14770.56|14770.56|14770.56|14757.36|14757.36|0
1727103300000|2024-09-23 14:55:00|14769.73|14769.73|14766.13|14766.13|14772.56|14772.56|14766.13|14766.13|0
1727103600000|2024-09-23 15:00:00|14764.84|14764.84|14751.11|14751.11|14764.84|14764.84|14750.59|14750.59|0
1727103900000|2024-09-23 15:05:00|14750.35|14750.35|14748.38|14748.38|14751.94|14751.94|14744.9|14744.9|0
1727104200000|2024-09-23 15:10:00|14749.83|14749.83|14754.59|14754.59|14755.34|14755.34|14749.83|14749.83|0
1727104500000|2024-09-23 15:15:00|14752.01|14752.01|14749.53|14749.53|14753.77|14753.77|14749.14|14749.14|0
1727104800000|2024-09-23 15:20:00|14750.36|14750.36|14758.48|14758.48|14761.83|14761.83|14750.36|14750.36|0
1727105100000|2024-09-23 15:25:00|14757.37|14757.37|14755.78|14755.78|14760.01|14760.01|14745.6|14745.6|0
1727162100000|2024-09-24 07:15:00|14843.77|14843.77|14851.46|14851.46|14855.3|14855.3|14843.77|14843.77|0
1727162400000|2024-09-24 07:20:00|14850.01|14850.01|14811.31|14811.31|14850.01|14850.01|14811.31|14811.31|0
1727162700000|2024-09-24 07:25:00|14815.08|14815.08|14793.17|14793.17|14815.83|14815.83|14792.34|14792.34|0
1727163000000|2024-09-24 07:30:00|14791.5|14791.5|14753.7|14753.7|14791.5|14791.5|14750.16|14750.16|0
1727163300000|2024-09-24 07:35:00|14751.44|14751.44|14730.57|14730.57|14751.44|14751.44|14720.33|14720.33|0
1727163600000|2024-09-24 07:40:00|14733.8|14733.8|14722.88|14722.88|14733.8|14733.8|14720.19|14720.19|0
1727163900000|2024-09-24 07:45:00|14724.64|14724.64|14736.67|14736.67|14736.67|14736.67|14724.64|14724.64|0
1727164200000|2024-09-24 07:50:00|14735.58|14735.58|14744.21|14744.21|14744.21|14744.21|14735.58|14735.58|0
1727164500000|2024-09-24 07:55:00|14745.32|14745.32|14762.48|14762.48|14762.48|14762.48|14743.65|14743.65|0
1727164800000|2024-09-24 08:00:00|14760.97|14760.97|14737.37|14737.37|14760.97|14760.97|14736.53|14736.53|0
1727165100000|2024-09-24 08:05:00|14736.72|14736.72|14747.48|14747.48|14747.48|14747.48|14736.72|14736.72|0
1727165400000|2024-09-24 08:10:00|14748.23|14748.23|14769.6|14769.6|14779.87|14779.87|14748.23|14748.23|0
1727165700000|2024-09-24 08:15:00|14768.2|14768.2|14757.96|14757.96|14768.2|14768.2|14756.9|14756.9|0
1727166000000|2024-09-24 08:20:00|14757.23|14757.23|14765.2|14765.2|14765.2|14765.2|14754.65|14754.65|0
1727166300000|2024-09-24 08:25:00|14764.36|14764.36|14761.86|14761.86|14771.26|14771.26|14761.86|14761.86|0
1727166600000|2024-09-24 08:30:00|14763.15|14763.15|14760.18|14760.18|14763.9|14763.9|14753.91|14753.91|0
1727166900000|2024-09-24 08:35:00|14758.73|14758.73|14735.57|14735.57|14758.73|14758.73|14734.06|14734.06|0
1727167200000|2024-09-24 08:40:00|14734.12|14734.12|14726.83|14726.83|14734.12|14734.12|14715.76|14715.76|0
1727167500000|2024-09-24 08:45:00|14724.32|14724.32|14739.91|14739.91|14739.91|14739.91|14720.88|14720.88|0
1727167800000|2024-09-24 08:50:00|14740.75|14740.75|14748.61|14748.61|14751.21|14751.21|14740.75|14740.75|0
1727168100000|2024-09-24 08:55:00|14751.5|14751.5|14756.51|14756.51|14768.9|14768.9|14751.5|14751.5|0
1727168400000|2024-09-24 09:00:00|14754.09|14754.09|14751.04|14751.04|14755.2|14755.2|14750.4|14750.4|0
1727168700000|2024-09-24 09:05:00|14749.64|14749.64|14736.71|14736.71|14749.64|14749.64|14735.96|14735.96|0
1727169000000|2024-09-24 09:10:00|14737.47|14737.47|14738.2|14738.2|14738.2|14738.2|14736.18|14736.18|0
1727169300000|2024-09-24 09:15:00|14738.95|14738.95|14716.26|14716.26|14738.95|14738.95|14716.26|14716.26|0
1727169600000|2024-09-24 09:20:00|14717.02|14717.02|14693.56|14693.56|14717.02|14717.02|14693.56|14693.56|0
1727169900000|2024-09-24 09:25:00|14694.21|14694.21|14686.88|14686.88|14694.21|14694.21|14685.77|14685.77|0
1727170200000|2024-09-24 09:30:00|14687.34|14687.34|14716.12|14716.12|14716.12|14716.12|14686.99|14686.99|0
1727170500000|2024-09-24 09:35:00|14714.72|14714.72|14736.36|14736.36|14736.36|14736.36|14713.78|14713.78|0
1727170800000|2024-09-24 09:40:00|14738.86|14738.86|14735.09|14735.09|14738.86|14738.86|14735.09|14735.09|0
1727171100000|2024-09-24 09:45:00|14733.15|14733.15|14735.61|14735.61|14738.65|14738.65|14727.01|14727.01|0
1727171400000|2024-09-24 09:50:00|14734.1|14734.1|14730.46|14730.46|14734.26|14734.26|14729.99|14729.99|0
1727171700000|2024-09-24 09:55:00|14732.13|14732.13|14734.28|14734.28|14734.4|14734.4|14731.08|14731.08|0
1727172000000|2024-09-24 10:00:00|14730.74|14730.74|14728.77|14728.77|14730.74|14730.74|14727.48|14727.48|0
1727172300000|2024-09-24 10:05:00|14727.1|14727.1|14718.55|14718.55|14727.1|14727.1|14718.55|14718.55|0
1727172600000|2024-09-24 10:10:00|14719.38|14719.38|14755.4|14755.4|14755.4|14755.4|14715.66|14715.66|0
1727172900000|2024-09-24 10:15:00|14756.08|14756.08|14754.23|14754.23|14758.67|14758.67|14752.34|14752.34|0
1727173200000|2024-09-24 10:20:00|14755.06|14755.06|14776.89|14776.89|14777.61|14777.61|14755.06|14755.06|0
1727173500000|2024-09-24 10:25:00|14786.56|14786.56|14782.56|14782.56|14792.26|14792.26|14782.56|14782.56|0
1727173800000|2024-09-24 10:30:00|14784.82|14784.82|14776.44|14776.44|14787.89|14787.89|14776.44|14776.44|0
1727174100000|2024-09-24 10:35:00|14769.99|14769.99|14756.77|14756.77|14769.99|14769.99|14755.37|14755.37|0
1727174400000|2024-09-24 10:40:00|14758.06|14758.06|14760.62|14760.62|14760.62|14760.62|14756.85|14756.85|0
1727174700000|2024-09-24 10:45:00|14761.37|14761.37|14769.38|14769.38|14769.38|14769.38|14761.37|14761.37|0
1727175000000|2024-09-24 10:50:00|14768.63|14768.63|14769.09|14769.09|14769.09|14769.09|14767.8|14767.8|0
1727175300000|2024-09-24 10:55:00|14767.69|14767.69|14740.35|14740.35|14767.69|14767.69|14740.35|14740.35|0
1727175600000|2024-09-24 11:00:00|14736.09|14736.09|14707.97|14707.97|14736.09|14736.09|14707.97|14707.97|0
1727175900000|2024-09-24 11:05:00|14709.42|14709.42|14707.35|14707.35|14709.62|14709.62|14702.02|14702.02|0
1727176200000|2024-09-24 11:10:00|14706.52|14706.52|14709.23|14709.23|14722.28|14722.28|14706.52|14706.52|0
1727176500000|2024-09-24 11:15:00|14707.82|14707.82|14708.97|14708.97|14711.89|14711.89|14703.2|14703.2|0
1727176800000|2024-09-24 11:20:00|14707.52|14707.52|14708.17|14708.17|14708.17|14708.17|14707.52|14707.52|0
1727177100000|2024-09-24 11:25:00|14705.83|14705.83|14696.91|14696.91|14705.83|14705.83|14694.71|14694.71|0
1727177400000|2024-09-24 11:30:00|14696.15|14696.15|14702.79|14702.79|14705.26|14705.26|14691.86|14691.86|0
1727177700000|2024-09-24 11:35:00|14702.04|14702.04|14694.8|14694.8|14702.04|14702.04|14694.8|14694.8|0
1727178000000|2024-09-24 11:40:00|14696.25|14696.25|14685.21|14685.21|14697|14697|14682.52|14682.52|0
1727178300000|2024-09-24 11:45:00|14687.08|14687.08|14678.32|14678.32|14687.08|14687.08|14677.57|14677.57|0
1727178600000|2024-09-24 11:50:00|14675.82|14675.82|14671.46|14671.46|14675.82|14675.82|14671.46|14671.46|0
1727178900000|2024-09-24 11:55:00|14669.79|14669.79|14667.42|14667.42|14670.61|14670.61|14663.55|14663.55|0
1727179200000|2024-09-24 12:00:00|14668.25|14668.25|14664.46|14664.46|14668.25|14668.25|14662.3|14662.3|0
1727179500000|2024-09-24 12:05:00|14668.19|14668.19|14700.57|14700.57|14703.42|14703.42|14668.19|14668.19|0
1727179800000|2024-09-24 12:10:00|14699.17|14699.17|14703.73|14703.73|14703.73|14703.73|14694.99|14694.99|0
1727180100000|2024-09-24 12:15:00|14704.48|14704.48|14682.13|14682.13|14704.48|14704.48|14682.13|14682.13|0
1727180400000|2024-09-24 12:20:00|14679.86|14679.86|14670.32|14670.32|14679.86|14679.86|14670.32|14670.32|0
1727180700000|2024-09-24 12:25:00|14668.45|14668.45|14646.48|14646.48|14669.38|14669.38|14646.48|14646.48|0
1727181000000|2024-09-24 12:30:00|14644.81|14644.81|14638.31|14638.31|14645.56|14645.56|14627.75|14627.75|0
1727181300000|2024-09-24 12:35:00|14637.47|14637.47|14632.16|14632.16|14642.21|14642.21|14632.16|14632.16|0
1727181600000|2024-09-24 12:40:00|14630.86|14630.86|14633.62|14633.62|14633.62|14633.62|14620.26|14620.26|0
1727181900000|2024-09-24 12:45:00|14634.46|14634.46|14637.25|14637.25|14637.25|14637.25|14633.7|14633.7|0
1727182200000|2024-09-24 12:50:00|14637.85|14637.85|14652.03|14652.03|14652.03|14652.03|14637.85|14637.85|0
1727182500000|2024-09-24 12:55:00|14652.87|14652.87|14659.28|14659.28|14661.5|14661.5|14652.87|14652.87|0
1727182800000|2024-09-24 13:00:00|14660.22|14660.22|14656.8|14656.8|14660.22|14660.22|14656.8|14656.8|0
1727183100000|2024-09-24 13:05:00|14660.83|14660.83|14682.45|14682.45|14683.56|14683.56|14660.83|14660.83|0
1727183400000|2024-09-24 13:10:00|14683.74|14683.74|14681.46|14681.46|14685.78|14685.78|14681.46|14681.46|0
1727183700000|2024-09-24 13:15:00|14679.59|14679.59|14670.42|14670.42|14679.59|14679.59|14666.15|14666.15|0
1727184000000|2024-09-24 13:20:00|14670.89|14670.89|14656.29|14656.29|14670.89|14670.89|14656.19|14656.19|0
1727184300000|2024-09-24 13:25:00|14657.96|14657.96|14665.64|14665.64|14665.64|14665.64|14656.67|14656.67|0
1727184600000|2024-09-24 13:30:00|14667.08|14667.08|14675.69|14675.69|14687.16|14687.16|14667.08|14667.08|0
1727184900000|2024-09-24 13:35:00|14676.98|14676.98|14665.88|14665.88|14685.49|14685.49|14665.88|14665.88|0
1727185200000|2024-09-24 13:40:00|14665.12|14665.12|14645.72|14645.72|14665.12|14665.12|14645.72|14645.72|0
1727185500000|2024-09-24 13:45:00|14645.24|14645.24|14630.88|14630.88|14645.24|14645.24|14630.23|14630.23|0
1727185800000|2024-09-24 13:50:00|14630.12|14630.12|14639.25|14639.25|14640.09|14640.09|14622.75|14622.75|0
1727186100000|2024-09-24 13:55:00|14641.19|14641.19|14643.73|14643.73|14644.01|14644.01|14626.97|14626.97|0
1727186400000|2024-09-24 14:00:00|14649.97|14649.97|14625.55|14625.55|14656.07|14656.07|14616.72|14616.72|0
1727186700000|2024-09-24 14:05:00|14626.01|14626.01|14645.02|14645.02|14648.34|14648.34|14625.55|14625.55|0
1727187000000|2024-09-24 14:10:00|14649.19|14649.19|14649.19|14649.19|14651.35|14651.35|14647.74|14647.74|0
1727187300000|2024-09-24 14:15:00|14650.48|14650.48|14645.12|14645.12|14657.61|14657.61|14645.12|14645.12|0
1727187600000|2024-09-24 14:20:00|14645.77|14645.77|14647.52|14647.52|14647.52|14647.52|14636.64|14636.64|0
1727187900000|2024-09-24 14:25:00|14646.88|14646.88|14645.32|14645.32|14648.02|14648.02|14641.55|14641.55|0
1727188200000|2024-09-24 14:30:00|14644.68|14644.68|14632.7|14632.7|14648|14648|14632.7|14632.7|0
1727188500000|2024-09-24 14:35:00|14631.76|14631.76|14611.33|14611.33|14632.6|14632.6|14611.33|14611.33|0
1727188800000|2024-09-24 14:40:00|14610.69|14610.69|14617.77|14617.77|14619.07|14619.07|14605.01|14605.01|0
1727189100000|2024-09-24 14:45:00|14618.88|14618.88|14629.61|14629.61|14629.61|14629.61|14618.37|14618.37|0
1727189400000|2024-09-24 14:50:00|14630.36|14630.36|14631.81|14631.81|14634.36|14634.36|14630.08|14630.08|0
1727189700000|2024-09-24 14:55:00|14630.97|14630.97|14626.92|14626.92|14639.81|14639.81|14626.64|14626.64|0
1727190000000|2024-09-24 15:00:00|14625.25|14625.25|14627.67|14627.67|14631.57|14631.57|14619.5|14619.5|0
1727190300000|2024-09-24 15:05:00|14626.84|14626.84|14637.62|14637.62|14638.9|14638.9|14623.97|14623.97|0
1727190600000|2024-09-24 15:10:00|14636.04|14636.04|14648.7|14648.7|14648.7|14648.7|14634.73|14634.73|0
1727190900000|2024-09-24 15:15:00|14650.21|14650.21|14670.91|14670.91|14671.85|14671.85|14648.76|14648.76|0
1727191200000|2024-09-24 15:20:00|14669.62|14669.62|14655.69|14655.69|14677.99|14677.99|14654.35|14654.35|0
1727191500000|2024-09-24 15:25:00|14655.22|14655.22|14647.93|14647.93|14656.41|14656.41|14644.4|14644.4|0
1727248500000|2024-09-25 07:15:00|14567.12|14567.12|14556.65|14556.65|14567.12|14567.12|14552.44|14552.44|0
1727248800000|2024-09-25 07:20:00|14557.4|14557.4|14584.21|14584.21|14584.21|14584.21|14557.4|14557.4|0
1727249100000|2024-09-25 07:25:00|14585.66|14585.66|14585.08|14585.08|14595.4|14595.4|14584.22|14584.22|0
1727249400000|2024-09-25 07:30:00|14584.33|14584.33|14573.92|14573.92|14584.33|14584.33|14573.17|14573.17|0
1727249700000|2024-09-25 07:35:00|14574.21|14574.21|14575.23|14575.23|14578.23|14578.23|14574.21|14574.21|0
1727250000000|2024-09-25 07:40:00|14575.99|14575.99|14549.79|14549.79|14575.99|14575.99|14549.79|14549.79|0
1727250300000|2024-09-25 07:45:00|14550.55|14550.55|14550.09|14550.09|14555.65|14555.65|14550.09|14550.09|0
1727250600000|2024-09-25 07:50:00|14551.38|14551.38|14556.8|14556.8|14558.2|14558.2|14550.74|14550.74|0
1727250900000|2024-09-25 07:55:00|14555.96|14555.96|14564.13|14564.13|14564.89|14564.89|14553.6|14553.6|0
1727251200000|2024-09-25 08:00:00|14562.63|14562.63|14574|14574|14574.97|14574.97|14561.18|14561.18|0
1727251500000|2024-09-25 08:05:00|14571.74|14571.74|14559.25|14559.25|14571.74|14571.74|14559.25|14559.25|0
1727251800000|2024-09-25 08:10:00|14561.67|14561.67|14543.87|14543.87|14562.51|14562.51|14543.87|14543.87|0
1727252100000|2024-09-25 08:15:00|14543.03|14543.03|14532.14|14532.14|14543.03|14543.03|14532.14|14532.14|0
1727252400000|2024-09-25 08:20:00|14530.7|14530.7|14528.28|14528.28|14531.45|14531.45|14528.28|14528.28|0
1727252700000|2024-09-25 08:25:00|14527.53|14527.53|14540.48|14540.48|14544.24|14544.24|14527.11|14527.11|0
1727253000000|2024-09-25 08:30:00|14539.37|14539.37|14562.21|14562.21|14562.21|14562.21|14538.61|14538.61|0
1727253300000|2024-09-25 08:35:00|14560.92|14560.92|14561.18|14561.18|14562.47|14562.47|14559.66|14559.66|0
1727253600000|2024-09-25 08:40:00|14561.42|14561.42|14569.89|14569.89|14569.89|14569.89|14559.91|14559.91|0
1727253900000|2024-09-25 08:45:00|14571.34|14571.34|14572.45|14572.45|14573.21|14573.21|14571.34|14571.34|0
1727254200000|2024-09-25 08:50:00|14577.01|14577.01|14581.83|14581.83|14581.83|14581.83|14577.01|14577.01|0
1727254500000|2024-09-25 08:55:00|14582.66|14582.66|14577.48|14577.48|14582.66|14582.66|14576.04|14576.04|0
1727254800000|2024-09-25 09:00:00|14575.97|14575.97|14571.88|14571.88|14575.97|14575.97|14571.88|14571.88|0
1727255100000|2024-09-25 09:05:00|14571.13|14571.13|14573.28|14573.28|14573.28|14573.28|14571.13|14571.13|0
1727255400000|2024-09-25 09:10:00|14574.04|14574.04|14577.72|14577.72|14579.39|14579.39|14574.04|14574.04|0
1727255700000|2024-09-25 09:15:00|14576.61|14576.61|14572.76|14572.76|14576.61|14576.61|14572.76|14572.76|0
1727256000000|2024-09-25 09:20:00|14572.11|14572.11|14552.47|14552.47|14572.11|14572.11|14552.47|14552.47|0
1727256300000|2024-09-25 09:25:00|14553.3|14553.3|14561.61|14561.61|14562.36|14562.36|14550.97|14550.97|0
1727256600000|2024-09-25 09:30:00|14560.85|14560.85|14566.32|14566.32|14569.33|14569.33|14560.21|14560.21|0
1727256900000|2024-09-25 09:35:00|14569.21|14569.21|14571.85|14571.85|14572.61|14572.61|14569.21|14569.21|0
1727257200000|2024-09-25 09:40:00|14572.69|14572.69|14575.52|14575.52|14576.27|14576.27|14572.69|14572.69|0
1727257500000|2024-09-25 09:45:00|14572.62|14572.62|14574.99|14574.99|14574.99|14574.99|14570.5|14570.5|0
1727257800000|2024-09-25 09:50:00|14573.7|14573.7|14572.48|14572.48|14573.7|14573.7|14570.81|14570.81|0
1727258100000|2024-09-25 09:55:00|14573.89|14573.89|14581|14581|14581|14581|14573.89|14573.89|0
1727258400000|2024-09-25 10:00:00|14585.01|14585.01|14583.96|14583.96|14593.01|14593.01|14583.96|14583.96|0
1727258700000|2024-09-25 10:05:00|14584.72|14584.72|14585.65|14585.65|14585.65|14585.65|14584.72|14584.72|0
1727259000000|2024-09-25 10:10:00|14587.05|14587.05|14583.39|14583.39|14587.59|14587.59|14583.39|14583.39|0
1727259300000|2024-09-25 10:15:00|14582.28|14582.28|14582.18|14582.18|14583.12|14583.12|14581.45|14581.45|0
1727259600000|2024-09-25 10:20:00|14583.47|14583.47|14588.87|14588.87|14588.87|14588.87|14583.47|14583.47|0
1727259900000|2024-09-25 10:25:00|14588.23|14588.23|14589.02|14589.02|14589.02|14589.02|14585.14|14585.14|0
1727260200000|2024-09-25 10:30:00|14587.92|14587.92|14598.55|14598.55|14599.31|14599.31|14587.92|14587.92|0
1727260500000|2024-09-25 10:35:00|14596.34|14596.34|14593.32|14593.32|14596.34|14596.34|14593.32|14593.32|0
1727260800000|2024-09-25 10:40:00|14594.25|14594.25|14588.73|14588.73|14594.25|14594.25|14588.73|14588.73|0
1727261100000|2024-09-25 10:45:00|14589.49|14589.49|14582.46|14582.46|14590.93|14590.93|14582.46|14582.46|0
1727261400000|2024-09-25 10:50:00|14583.29|14583.29|14584.47|14584.47|14584.94|14584.94|14583.29|14583.29|0
1727261700000|2024-09-25 10:55:00|14585.98|14585.98|14620.02|14620.02|14621.89|14621.89|14585.22|14585.22|0
1727262000000|2024-09-25 11:00:00|14619.18|14619.18|14640.26|14640.26|14641.84|14641.84|14610.64|14610.64|0
1727262300000|2024-09-25 11:05:00|14637.88|14637.88|14621.27|14621.27|14640.99|14640.99|14621.27|14621.27|0
1727262600000|2024-09-25 11:10:00|14619.98|14619.98|14605.78|14605.78|14619.98|14619.98|14605.78|14605.78|0
1727262900000|2024-09-25 11:15:00|14606.61|14606.61|14605.17|14605.17|14606.61|14606.61|14603.88|14603.88|0
1727263200000|2024-09-25 11:20:00|14604.52|14604.52|14604.52|14604.52|14604.52|14604.52|14604.52|14604.52|0
1727263500000|2024-09-25 11:25:00|14602.3|14602.3|14589.93|14589.93|14602.3|14602.3|14589.93|14589.93|0
1727263800000|2024-09-25 11:30:00|14588.26|14588.26|14590.3|14590.3|14600.52|14600.52|14588.26|14588.26|0
1727264100000|2024-09-25 11:35:00|14589.01|14589.01|14585.23|14585.23|14590.68|14590.68|14585.23|14585.23|0
1727264400000|2024-09-25 11:40:00|14583.18|14583.18|14580.41|14580.41|14583.18|14583.18|14580.41|14580.41|0
1727264700000|2024-09-25 11:45:00|14580.05|14580.05|14573.46|14573.46|14580.29|14580.29|14573.46|14573.46|0
1727265000000|2024-09-25 11:50:00|14573.1|14573.1|14579.74|14579.74|14579.74|14579.74|14572.46|14572.46|0
1727265300000|2024-09-25 11:55:00|14582.82|14582.82|14595.8|14595.8|14597.09|14597.09|14582.82|14582.82|0
1727265600000|2024-09-25 12:00:00|14595.56|14595.56|14594.8|14594.8|14597.23|14597.23|14594.8|14594.8|0
1727265900000|2024-09-25 12:05:00|14592|14592|14606.51|14606.51|14606.63|14606.63|14591.24|14591.24|0
1727266200000|2024-09-25 12:10:00|14604.84|14604.84|14605.78|14605.78|14605.78|14605.78|14602.79|14602.79|0
1727266500000|2024-09-25 12:15:00|14603.56|14603.56|14611.01|14611.01|14611.01|14611.01|14603.56|14603.56|0
1727266800000|2024-09-25 12:20:00|14611.85|14611.85|14606.15|14606.15|14617.24|14617.24|14606.15|14606.15|0
1727267100000|2024-09-25 12:25:00|14605.51|14605.51|14603.14|14603.14|14606.15|14606.15|14603.14|14603.14|0
1727267400000|2024-09-25 12:30:00|14602.38|14602.38|14585.85|14585.85|14602.38|14602.38|14585.38|14585.38|0
1727267700000|2024-09-25 12:35:00|14585.02|14585.02|14573.73|14573.73|14585.02|14585.02|14573.73|14573.73|0
1727268000000|2024-09-25 12:40:00|14572.98|14572.98|14558.59|14558.59|14572.98|14572.98|14558.59|14558.59|0
1727268300000|2024-09-25 12:45:00|14556.82|14556.82|14550.64|14550.64|14556.82|14556.82|14548.71|14548.71|0
1727268600000|2024-09-25 12:50:00|14547.84|14547.84|14538.53|14538.53|14547.84|14547.84|14538.53|14538.53|0
1727268900000|2024-09-25 12:55:00|14537.77|14537.77|14535.36|14535.36|14537.77|14537.77|14532.37|14532.37|0
1727269200000|2024-09-25 13:00:00|14533.14|14533.14|14536.42|14536.42|14537.07|14537.07|14533.14|14533.14|0
1727269500000|2024-09-25 13:05:00|14535.49|14535.49|14528.73|14528.73|14535.49|14535.49|14528.73|14528.73|0
1727269800000|2024-09-25 13:10:00|14529.2|14529.2|14530.75|14530.75|14532.58|14532.58|14529.02|14529.02|0
1727270100000|2024-09-25 13:15:00|14529.99|14529.99|14530.59|14530.59|14530.83|14530.83|14529.83|14529.83|0
1727270400000|2024-09-25 13:20:00|14531.34|14531.34|14523.16|14523.16|14531.34|14531.34|14523.16|14523.16|0
1727270700000|2024-09-25 13:25:00|14522.32|14522.32|14507.88|14507.88|14523.16|14523.16|14507.88|14507.88|0
1727271000000|2024-09-25 13:30:00|14508.72|14508.72|14512.35|14512.35|14512.98|14512.98|14505.94|14505.94|0
1727271300000|2024-09-25 13:35:00|14511.7|14511.7|14514.79|14514.79|14514.79|14514.79|14508.44|14508.44|0
1727271600000|2024-09-25 13:40:00|14514.14|14514.14|14537.48|14537.48|14538.58|14538.58|14512.63|14512.63|0
1727271900000|2024-09-25 13:45:00|14541.19|14541.19|14550.94|14550.94|14562.22|14562.22|14540.44|14540.44|0
1727272200000|2024-09-25 13:50:00|14551.7|14551.7|14548.36|14548.36|14552.72|14552.72|14547.33|14547.33|0
1727272500000|2024-09-25 13:55:00|14546.96|14546.96|14555.71|14555.71|14555.71|14555.71|14545.37|14545.37|0
1727272800000|2024-09-25 14:00:00|14554.6|14554.6|14546.13|14546.13|14555.44|14555.44|14545.48|14545.48|0
1727273100000|2024-09-25 14:05:00|14548.16|14548.16|14500.02|14500.02|14548.16|14548.16|14498.51|14498.51|0
1727273400000|2024-09-25 14:10:00|14500.77|14500.77|14468.13|14468.13|14501.21|14501.21|14468.13|14468.13|0
1727273700000|2024-09-25 14:15:00|14465.12|14465.12|14403.03|14403.03|14465.12|14465.12|14403.03|14403.03|0
1727274000000|2024-09-25 14:20:00|14403.78|14403.78|14426.55|14426.55|14430.13|14430.13|14401.5|14401.5|0
1727274300000|2024-09-25 14:25:00|14428.06|14428.06|14446.65|14446.65|14453.03|14453.03|14425.24|14425.24|0
1727274600000|2024-09-25 14:30:00|14444.72|14444.72|14419.44|14419.44|14446.75|14446.75|14417.58|14417.58|0
1727274900000|2024-09-25 14:35:00|14420.2|14420.2|14415.87|14415.87|14420.2|14420.2|14406.8|14406.8|0
1727275200000|2024-09-25 14:40:00|14415.75|14415.75|14430.63|14430.63|14431.95|14431.95|14415.75|14415.75|0
1727275500000|2024-09-25 14:45:00|14429.87|14429.87|14442.87|14442.87|14442.87|14442.87|14427.55|14427.55|0
1727275800000|2024-09-25 14:50:00|14442.4|14442.4|14412.13|14412.13|14445.85|14445.85|14410.65|14410.65|0
1727276100000|2024-09-25 14:55:00|14408.35|14408.35|14394.1|14394.1|14408.35|14408.35|14392.25|14392.25|0
1727276400000|2024-09-25 15:00:00|14395.04|14395.04|14411.25|14411.25|14413.52|14413.52|14395.04|14395.04|0
1727276700000|2024-09-25 15:05:00|14410.14|14410.14|14400.05|14400.05|14411.83|14411.83|14399.3|14399.3|0
1727277000000|2024-09-25 15:10:00|14399.41|14399.41|14411.42|14411.42|14412.28|14412.28|14397.21|14397.21|0
1727277300000|2024-09-25 15:15:00|14414.01|14414.01|14428.27|14428.27|14430.18|14430.18|14414.01|14414.01|0
1727277600000|2024-09-25 15:20:00|14426.29|14426.29|14430.07|14430.07|14433.25|14433.25|14424.63|14424.63|0
1727277900000|2024-09-25 15:25:00|14431.18|14431.18|14409.47|14409.47|14432.48|14432.48|14403.72|14403.72|0
1727334900000|2024-09-26 07:15:00|14504.81|14504.81|14536.13|14536.13|14536.77|14536.77|14504.81|14504.81|0
1727335200000|2024-09-26 07:20:00|14536.77|14536.77|14528.84|14528.84|14536.77|14536.77|14526.77|14526.77|0
1727335500000|2024-09-26 07:25:00|14527.17|14527.17|14520.48|14520.48|14533.22|14533.22|14520.48|14520.48|0
1727335800000|2024-09-26 07:30:00|14514.94|14514.94|14473.99|14473.99|14514.94|14514.94|14473.99|14473.99|0
1727336100000|2024-09-26 07:35:00|14472.88|14472.88|14466.21|14466.21|14474.39|14474.39|14460.62|14460.62|0
1727336400000|2024-09-26 07:40:00|14467.61|14467.61|14475.22|14475.22|14475.22|14475.22|14460.81|14460.81|0
1727336700000|2024-09-26 07:45:00|14476.51|14476.51|14472.87|14472.87|14482.48|14482.48|14472.87|14472.87|0
1727337000000|2024-09-26 07:50:00|14473.51|14473.51|14482.27|14482.27|14484.65|14484.65|14473.51|14473.51|0
1727337300000|2024-09-26 07:55:00|14483.02|14483.02|14479.74|14479.74|14491.04|14491.04|14479.09|14479.09|0
1727337600000|2024-09-26 08:00:00|14480.38|14480.38|14498.9|14498.9|14498.9|14498.9|14480.38|14480.38|0
1727337900000|2024-09-26 08:05:00|14504.62|14504.62|14506.47|14506.47|14513.75|14513.75|14504.54|14504.54|0
1727338200000|2024-09-26 08:10:00|14505.83|14505.83|14523.39|14523.39|14523.39|14523.39|14505.07|14505.07|0
1727338500000|2024-09-26 08:15:00|14524.84|14524.84|14520.8|14520.8|14528.99|14528.99|14520.8|14520.8|0
1727338800000|2024-09-26 08:20:00|14520.05|14520.05|14534.6|14534.6|14534.6|14534.6|14517.36|14517.36|0
1727339100000|2024-09-26 08:25:00|14532.34|14532.34|14511.4|14511.4|14532.34|14532.34|14509.19|14509.19|0
1727339400000|2024-09-26 08:30:00|14509.95|14509.95|14505.16|14505.16|14511.64|14511.64|14503.73|14503.73|0
1727339700000|2024-09-26 08:35:00|14504.52|14504.52|14510.78|14510.78|14513.56|14513.56|14504.52|14504.52|0
1727340000000|2024-09-26 08:40:00|14509.49|14509.49|14508.47|14508.47|14510.6|14510.6|14505.09|14505.09|0
1727340300000|2024-09-26 08:45:00|14509.3|14509.3|14520.17|14520.17|14527.96|14527.96|14509.3|14509.3|0
1727340600000|2024-09-26 08:50:00|14521.46|14521.46|14524.23|14524.23|14529|14529|14521.46|14521.46|0
1727340900000|2024-09-26 08:55:00|14524.88|14524.88|14526.65|14526.65|14526.65|14526.65|14524.88|14524.88|0
1727341200000|2024-09-26 09:00:00|14525.89|14525.89|14509|14509|14526.51|14526.51|14509|14509|0
1727341500000|2024-09-26 09:05:00|14508.07|14508.07|14507.45|14507.45|14508.71|14508.71|14503.25|14503.25|0
1727341800000|2024-09-26 09:10:00|14508.2|14508.2|14502.61|14502.61|14508.2|14508.2|14499.41|14499.41|0
1727342100000|2024-09-26 09:15:00|14504.12|14504.12|14510.76|14510.76|14510.76|14510.76|14504.12|14504.12|0
1727342400000|2024-09-26 09:20:00|14511.43|14511.43|14518.76|14518.76|14518.76|14518.76|14509.92|14509.92|0
1727342700000|2024-09-26 09:25:00|14520.43|14520.43|14524.16|14524.16|14524.16|14524.16|14519.31|14519.31|0
1727343000000|2024-09-26 09:30:00|14524.62|14524.62|14527.71|14527.71|14527.77|14527.77|14522.9|14522.9|0
1727343300000|2024-09-26 09:35:00|14526.61|14526.61|14529.97|14529.97|14529.97|14529.97|14524.67|14524.67|0
1727343600000|2024-09-26 09:40:00|14532.99|14532.99|14544.96|14544.96|14544.96|14544.96|14532.23|14532.23|0
1727343900000|2024-09-26 09:45:00|14544.03|14544.03|14539.05|14539.05|14545.51|14545.51|14539.05|14539.05|0
1727344200000|2024-09-26 09:50:00|14536.83|14536.83|14534.26|14534.26|14536.83|14536.83|14531.85|14531.85|0
1727344500000|2024-09-26 09:55:00|14532.97|14532.97|14533.18|14533.18|14533.18|14533.18|14530.17|14530.17|0
1727344800000|2024-09-26 10:00:00|14535.4|14535.4|14514.64|14514.64|14537.31|14537.31|14514.64|14514.64|0
1727345100000|2024-09-26 10:05:00|14513.13|14513.13|14491.36|14491.36|14513.13|14513.13|14491.36|14491.36|0
1727345400000|2024-09-26 10:10:00|14488.59|14488.59|14481.47|14481.47|14488.59|14488.59|14480.82|14480.82|0
1727345700000|2024-09-26 10:15:00|14481|14481|14475.04|14475.04|14481|14481|14474.1|14474.1|0
1727346000000|2024-09-26 10:20:00|14473.53|14473.53|14479.57|14479.57|14480.21|14480.21|14473.53|14473.53|0
1727346300000|2024-09-26 10:25:00|14479.1|14479.1|14470.76|14470.76|14480.55|14480.55|14470.76|14470.76|0
1727346600000|2024-09-26 10:30:00|14467.71|14467.71|14454.25|14454.25|14467.71|14467.71|14453.16|14453.16|0
1727346900000|2024-09-26 10:35:00|14452.85|14452.85|14433.58|14433.58|14452.85|14452.85|14432.13|14432.13|0
1727347200000|2024-09-26 10:40:00|14434.42|14434.42|14443.42|14443.42|14443.7|14443.7|14432.75|14432.75|0
1727347500000|2024-09-26 10:45:00|14443.54|14443.54|14462.52|14462.52|14462.52|14462.52|14442.78|14442.78|0
1727347800000|2024-09-26 10:50:00|14463.63|14463.63|14474.66|14474.66|14474.66|14474.66|14461.41|14461.41|0
1727348100000|2024-09-26 10:55:00|14476.93|14476.93|14486.67|14486.67|14487.13|14487.13|14476.93|14476.93|0
1727348400000|2024-09-26 11:00:00|14487.85|14487.85|14481.42|14481.42|14491.68|14491.68|14475.95|14475.95|0
1727348700000|2024-09-26 11:05:00|14482.53|14482.53|14490.08|14490.08|14502.14|14502.14|14482.53|14482.53|0
1727349000000|2024-09-26 11:10:00|14490.92|14490.92|14495.61|14495.61|14499.16|14499.16|14490.27|14490.27|0
1727349300000|2024-09-26 11:15:00|14494.85|14494.85|14503.87|14503.87|14504.23|14504.23|14494.85|14494.85|0
1727349600000|2024-09-26 11:20:00|14503.22|14503.22|14498.52|14498.52|14503.56|14503.56|14498.18|14498.18|0
1727349900000|2024-09-26 11:25:00|14499.28|14499.28|14502.74|14502.74|14503.38|14503.38|14497.77|14497.77|0
1727350200000|2024-09-26 11:30:00|14501.29|14501.29|14491.16|14491.16|14506.24|14506.24|14486.88|14486.88|0
1727350500000|2024-09-26 11:35:00|14493.43|14493.43|14508.16|14508.16|14508.52|14508.52|14493.43|14493.43|0
1727350800000|2024-09-26 11:40:00|14507.4|14507.4|14511.02|14511.02|14511.77|14511.77|14505.47|14505.47|0
1727351100000|2024-09-26 11:45:00|14511.66|14511.66|14566.99|14566.99|14567.74|14567.74|14510.18|14510.18|0
1727351400000|2024-09-26 11:50:00|14571.51|14571.51|14548.94|14548.94|14571.51|14571.51|14548.94|14548.94|0
1727351700000|2024-09-26 11:55:00|14548|14548|14540.25|14540.25|14548|14548|14528.55|14528.55|0
1727352000000|2024-09-26 12:00:00|14538.74|14538.74|14517.07|14517.07|14539.19|14539.19|14515.67|14515.67|0
1727352300000|2024-09-26 12:05:00|14516.32|14516.32|14492.18|14492.18|14516.32|14516.32|14492.18|14492.18|0
1727352600000|2024-09-26 12:10:00|14490.73|14490.73|14491.88|14491.88|14491.88|14491.88|14489.98|14489.98|0
1727352900000|2024-09-26 12:15:00|14492.35|14492.35|14509.99|14509.99|14510.9|14510.9|14492.35|14492.35|0
1727353200000|2024-09-26 12:20:00|14508.05|14508.05|14521.14|14521.14|14522.36|14522.36|14508.05|14508.05|0
1727353500000|2024-09-26 12:25:00|14520.67|14520.67|14518.98|14518.98|14522.08|14522.08|14518.98|14518.98|0
1727353800000|2024-09-26 12:30:00|14518.25|14518.25|14471.2|14471.2|14518.25|14518.25|14468.33|14468.33|0
1727354100000|2024-09-26 12:35:00|14472.64|14472.64|14460.5|14460.5|14472.64|14472.64|14457.45|14457.45|0
1727354400000|2024-09-26 12:40:00|14459.75|14459.75|14481.49|14481.49|14483.16|14483.16|14459.75|14459.75|0
1727354700000|2024-09-26 12:45:00|14480.74|14480.74|14497.01|14497.01|14497.01|14497.01|14477.92|14477.92|0
1727355000000|2024-09-26 12:50:00|14496.54|14496.54|14493.45|14493.45|14501.44|14501.44|14493.45|14493.45|0
1727355300000|2024-09-26 12:55:00|14492.81|14492.81|14484.4|14484.4|14493.27|14493.27|14484.4|14484.4|0
1727355600000|2024-09-26 13:00:00|14489.77|14489.77|14497.26|14497.26|14498.62|14498.62|14489.77|14489.77|0
1727355900000|2024-09-26 13:05:00|14497.91|14497.91|14502.14|14502.14|14503.72|14503.72|14493.37|14493.37|0
1727356200000|2024-09-26 13:10:00|14503.65|14503.65|14515.82|14515.82|14515.82|14515.82|14503.65|14503.65|0
1727356500000|2024-09-26 13:15:00|14515.17|14515.17|14541.43|14541.43|14542.94|14542.94|14515.17|14515.17|0
1727356800000|2024-09-26 13:20:00|14540.41|14540.41|14519.48|14519.48|14540.41|14540.41|14519.48|14519.48|0
1727357100000|2024-09-26 13:25:00|14519.72|14519.72|14532.62|14532.62|14533.73|14533.73|14514.91|14514.91|0
1727357400000|2024-09-26 13:30:00|14530.58|14530.58|14528.26|14528.26|14540.69|14540.69|14528.26|14528.26|0
1727357700000|2024-09-26 13:35:00|14529.55|14529.55|14504.05|14504.05|14535.94|14535.94|14503.54|14503.54|0
1727358000000|2024-09-26 13:40:00|14504.8|14504.8|14497.75|14497.75|14504.8|14504.8|14491.61|14491.61|0
1727358300000|2024-09-26 13:45:00|14496.46|14496.46|14501.67|14501.67|14513.36|14513.36|14496.46|14496.46|0
1727358600000|2024-09-26 13:50:00|14501.03|14501.03|14511.75|14511.75|14512.21|14512.21|14497.6|14497.6|0
1727358900000|2024-09-26 13:55:00|14510.91|14510.91|14515.83|14515.83|14515.83|14515.83|14503.84|14503.84|0
1727359200000|2024-09-26 14:00:00|14514.72|14514.72|14526.13|14526.13|14533.2|14533.2|14514.72|14514.72|0
1727359500000|2024-09-26 14:05:00|14525.02|14525.02|14527.29|14527.29|14528.98|14528.98|14523.51|14523.51|0
1727359800000|2024-09-26 14:10:00|14528.39|14528.39|14536.57|14536.57|14543.08|14543.08|14528.39|14528.39|0
1727360100000|2024-09-26 14:15:00|14535.81|14535.81|14533.24|14533.24|14535.81|14535.81|14531.29|14531.29|0
1727360400000|2024-09-26 14:20:00|14533.7|14533.7|14479.79|14479.79|14534.35|14534.35|14476.72|14476.72|0
1727360700000|2024-09-26 14:25:00|14480.55|14480.55|14458|14458|14485.41|14485.41|14450.32|14450.32|0
1727361000000|2024-09-26 14:30:00|14459.44|14459.44|14465.82|14465.82|14468.21|14468.21|14459.44|14459.44|0
1727361300000|2024-09-26 14:35:00|14465.35|14465.35|14460.57|14460.57|14474.46|14474.46|14459.27|14459.27|0
1727361600000|2024-09-26 14:40:00|14459.28|14459.28|14453.74|14453.74|14459.28|14459.28|14452.9|14452.9|0
1727361900000|2024-09-26 14:45:00|14459.62|14459.62|14464.7|14464.7|14473.86|14473.86|14456.17|14456.17|0
1727362200000|2024-09-26 14:50:00|14465.64|14465.64|14457.27|14457.27|14465.64|14465.64|14451.91|14451.91|0
1727362500000|2024-09-26 14:55:00|14458.03|14458.03|14465.91|14465.91|14468.23|14468.23|14458.03|14458.03|0
1727362800000|2024-09-26 15:00:00|14468.42|14468.42|14480.42|14480.42|14480.42|14480.42|14468.42|14468.42|0
1727363100000|2024-09-26 15:05:00|14481.71|14481.71|14478.63|14478.63|14482.15|14482.15|14475.17|14475.17|0
1727363400000|2024-09-26 15:10:00|14477.8|14477.8|14481.39|14481.39|14482.5|14482.5|14471.41|14471.41|0
1727363700000|2024-09-26 15:15:00|14482.23|14482.23|14486.91|14486.91|14492.51|14492.51|14475.66|14475.66|0
1727364000000|2024-09-26 15:20:00|14486.26|14486.26|14494.1|14494.1|14496.32|14496.32|14485.51|14485.51|0
1727364300000|2024-09-26 15:25:00|14493.63|14493.63|14494.72|14494.72|14498.95|14498.95|14491.53|14491.53|0
1727421300000|2024-09-27 07:15:00|14492.87|14492.87|14499.07|14499.07|14501.7|14501.7|14492.87|14492.87|0
1727421600000|2024-09-27 07:20:00|14497.78|14497.78|14511.19|14511.19|14518.22|14518.22|14494.6|14494.6|0
1727421900000|2024-09-27 07:25:00|14513.77|14513.77|14532.7|14532.7|14532.7|14532.7|14513.77|14513.77|0
1727422200000|2024-09-27 07:30:00|14533.53|14533.53|14515.59|14515.59|14538.75|14538.75|14515.59|14515.59|0
1727422500000|2024-09-27 07:35:00|14514.15|14514.15|14510.84|14510.84|14515.59|14515.59|14503.44|14503.44|0
1727422800000|2024-09-27 07:40:00|14512.24|14512.24|14509.84|14509.84|14513.53|14513.53|14507.79|14507.79|0
1727423100000|2024-09-27 07:45:00|14507.66|14507.66|14506.5|14506.5|14507.66|14507.66|14503.4|14503.4|0
1727423400000|2024-09-27 07:50:00|14505.75|14505.75|14510.98|14510.98|14511.26|14511.26|14505.75|14505.75|0
1727423700000|2024-09-27 07:55:00|14511.92|14511.92|14499.99|14499.99|14514.04|14514.04|14499.99|14499.99|0
1727424000000|2024-09-27 08:00:00|14499.23|14499.23|14493.83|14493.83|14499.23|14499.23|14492.32|14492.32|0
1727424300000|2024-09-27 08:05:00|14493.07|14493.07|14501.87|14501.87|14507.52|14507.52|14491.14|14491.14|0
1727424600000|2024-09-27 08:10:00|14500.42|14500.42|14494.84|14494.84|14500.42|14500.42|14494.84|14494.84|0
1727424900000|2024-09-27 08:15:00|14491.18|14491.18|14458.78|14458.78|14491.18|14491.18|14456.84|14456.84|0
1727425200000|2024-09-27 08:20:00|14458.13|14458.13|14472.07|14472.07|14472.07|14472.07|14455.16|14455.16|0
1727425500000|2024-09-27 08:25:00|14470.62|14470.62|14481.35|14481.35|14481.35|14481.35|14470.62|14470.62|0
1727425800000|2024-09-27 08:30:00|14481.99|14481.99|14498.98|14498.98|14499.1|14499.1|14481.99|14481.99|0
1727426100000|2024-09-27 08:35:00|14497.69|14497.69|14499.48|14499.48|14499.48|14499.48|14486.41|14486.41|0
1727426400000|2024-09-27 08:40:00|14506.66|14506.66|14528.72|14528.72|14528.72|14528.72|14506.66|14506.66|0
1727426700000|2024-09-27 08:45:00|14529.48|14529.48|14528.93|14528.93|14530.99|14530.99|14526.8|14526.8|0
1727427000000|2024-09-27 08:50:00|14527.82|14527.82|14510.1|14510.1|14527.82|14527.82|14510.1|14510.1|0
1727427300000|2024-09-27 08:55:00|14508.69|14508.69|14499.12|14499.12|14508.69|14508.69|14496.78|14496.78|0
1727427600000|2024-09-27 09:00:00|14495.32|14495.32|14489.29|14489.29|14495.32|14495.32|14488|14488|0
1727427900000|2024-09-27 09:05:00|14488|14488|14485.74|14485.74|14488|14488|14485.74|14485.74|0
1727428200000|2024-09-27 09:10:00|14486.49|14486.49|14484.73|14484.73|14487.25|14487.25|14484.73|14484.73|0
1727428500000|2024-09-27 09:15:00|14484.61|14484.61|14493.27|14493.27|14494.71|14494.71|14484.61|14484.61|0
1727428800000|2024-09-27 09:20:00|14487.43|14487.43|14468.13|14468.13|14487.43|14487.43|14468.13|14468.13|0
1727429100000|2024-09-27 09:25:00|14469.24|14469.24|14473.09|14473.09|14475.32|14475.32|14469.24|14469.24|0
1727429400000|2024-09-27 09:30:00|14472.62|14472.62|14473.37|14473.37|14473.37|14473.37|14472.62|14472.62|0
1727429700000|2024-09-27 09:35:00|14472.73|14472.73|14478.78|14478.78|14478.78|14478.78|14472.73|14472.73|0
1727430000000|2024-09-27 09:40:00|14479.53|14479.53|14480.14|14480.14|14483.09|14483.09|14476.01|14476.01|0
1727430300000|2024-09-27 09:45:00|14483.03|14483.03|14505.52|14505.52|14505.52|14505.52|14483.03|14483.03|0
1727430600000|2024-09-27 09:50:00|14508.1|14508.1|14510.46|14510.46|14511.11|14511.11|14508.1|14508.1|0
1727430900000|2024-09-27 09:55:00|14511.3|14511.3|14507.69|14507.69|14513.8|14513.8|14507.69|14507.69|0
1727431200000|2024-09-27 10:00:00|14506.58|14506.58|14532.55|14532.55|14533.2|14533.2|14505.29|14505.29|0
1727431500000|2024-09-27 10:05:00|14531.91|14531.91|14526.95|14526.95|14531.91|14531.91|14525.85|14525.85|0
1727431800000|2024-09-27 10:10:00|14524.37|14524.37|14515.94|14515.94|14524.37|14524.37|14515.94|14515.94|0
1727432100000|2024-09-27 10:15:00|14515.82|14515.82|14491.03|14491.03|14515.82|14515.82|14491.03|14491.03|0
1727432400000|2024-09-27 10:20:00|14490.39|14490.39|14487.54|14487.54|14491.68|14491.68|14487.54|14487.54|0
1727432700000|2024-09-27 10:25:00|14488.83|14488.83|14500.9|14500.9|14501.55|14501.55|14488.83|14488.83|0
1727433000000|2024-09-27 10:30:00|14500.15|14500.15|14498.57|14498.57|14502.09|14502.09|14498.57|14498.57|0
1727433300000|2024-09-27 10:35:00|14499.51|14499.51|14497.19|14497.19|14504.04|14504.04|14497.19|14497.19|0
1727433600000|2024-09-27 10:40:00|14497.07|14497.07|14494.49|14494.49|14497.82|14497.82|14492.22|14492.22|0
1727433900000|2024-09-27 10:45:00|14494.02|14494.02|14490.76|14490.76|14494.02|14494.02|14489.65|14489.65|0
1727434200000|2024-09-27 10:50:00|14489.65|14489.65|14467.87|14467.87|14489.65|14489.65|14467.87|14467.87|0
1727434500000|2024-09-27 10:55:00|14465.29|14465.29|14461.36|14461.36|14465.29|14465.29|14452.78|14452.78|0
1727434800000|2024-09-27 11:00:00|14463.58|14463.58|14474.92|14474.92|14475.86|14475.86|14459.06|14459.06|0
1727435100000|2024-09-27 11:05:00|14476.37|14476.37|14481.22|14481.22|14482.15|14482.15|14471.94|14471.94|0
1727435400000|2024-09-27 11:10:00|14480.75|14480.75|14483.64|14483.64|14484.4|14484.4|14480.75|14480.75|0
1727435700000|2024-09-27 11:15:00|14485.31|14485.31|14488.03|14488.03|14488.75|14488.75|14485.31|14485.31|0
1727436000000|2024-09-27 11:20:00|14487.38|14487.38|14511.5|14511.5|14511.5|14511.5|14487.38|14487.38|0
1727436300000|2024-09-27 11:25:00|14512.95|14512.95|14514.15|14514.15|14521.51|14521.51|14507.76|14507.76|0
1727436600000|2024-09-27 11:30:00|14514.8|14514.8|14525.14|14525.14|14525.98|14525.98|14514.8|14514.8|0
1727436900000|2024-09-27 11:35:00|14525.98|14525.98|14517.92|14517.92|14525.98|14525.98|14515.42|14515.42|0
1727437200000|2024-09-27 11:40:00|14515.71|14515.71|14501.68|14501.68|14515.71|14515.71|14501.68|14501.68|0
1727437500000|2024-09-27 11:45:00|14502.15|14502.15|14501.11|14501.11|14506.89|14506.89|14496.12|14496.12|0
1727437800000|2024-09-27 11:50:00|14498.22|14498.22|14498.48|14498.48|14504.64|14504.64|14497.73|14497.73|0
1727438100000|2024-09-27 11:55:00|14503.53|14503.53|14506.56|14506.56|14509.14|14509.14|14503.53|14503.53|0
1727438400000|2024-09-27 12:00:00|14507.21|14507.21|14514.04|14514.04|14514.04|14514.04|14507.21|14507.21|0
1727438700000|2024-09-27 12:05:00|14513.74|14513.74|14519.64|14519.64|14520.47|14520.47|14512.91|14512.91|0
1727439000000|2024-09-27 12:10:00|14520.28|14520.28|14520.01|14520.01|14520.68|14520.68|14519.17|14519.17|0
1727439300000|2024-09-27 12:15:00|14521.46|14521.46|14506.46|14506.46|14522.9|14522.9|14506.46|14506.46|0
1727439600000|2024-09-27 12:20:00|14507.22|14507.22|14507.58|14507.58|14509.51|14509.51|14507.22|14507.22|0
1727439900000|2024-09-27 12:25:00|14508.33|14508.33|14518.18|14518.18|14525.94|14525.94|14508.33|14508.33|0
1727440200000|2024-09-27 12:30:00|14522.05|14522.05|14519.63|14519.63|14522.05|14522.05|14511.46|14511.46|0
1727440500000|2024-09-27 12:35:00|14520.92|14520.92|14558.89|14558.89|14558.89|14558.89|14520.92|14520.92|0
1727440800000|2024-09-27 12:40:00|14560.18|14560.18|14563.45|14563.45|14569.15|14569.15|14558.89|14558.89|0
1727441100000|2024-09-27 12:45:00|14565.01|14565.01|14562.06|14562.06|14565.54|14565.54|14562.06|14562.06|0
1727441400000|2024-09-27 12:50:00|14560.13|14560.13|14543.26|14543.26|14562.25|14562.25|14543.26|14543.26|0
1727441700000|2024-09-27 12:55:00|14544.02|14544.02|14545.89|14545.89|14545.89|14545.89|14543.95|14543.95|0
1727442000000|2024-09-27 13:00:00|14551|14551|14557.2|14557.2|14558.79|14558.79|14551|14551|0
1727442300000|2024-09-27 13:05:00|14558.87|14558.87|14560.62|14560.62|14563.5|14563.5|14558.87|14558.87|0
1727442600000|2024-09-27 13:10:00|14560.15|14560.15|14543.02|14543.02|14560.15|14560.15|14536.98|14536.98|0
1727442900000|2024-09-27 13:15:00|14542.38|14542.38|14544.56|14544.56|14558.03|14558.03|14542.38|14542.38|0
1727443200000|2024-09-27 13:20:00|14539.77|14539.77|14521.04|14521.04|14539.77|14539.77|14520.39|14520.39|0
1727443500000|2024-09-27 13:25:00|14522.44|14522.44|14510.45|14510.45|14522.44|14522.44|14510.45|14510.45|0
1727443800000|2024-09-27 13:30:00|14511.67|14511.67|14531.41|14531.41|14531.41|14531.41|14510.45|14510.45|0
1727444100000|2024-09-27 13:35:00|14529.93|14529.93|14512.47|14512.47|14529.93|14529.93|14511.72|14511.72|0
1727444400000|2024-09-27 13:40:00|14515.16|14515.16|14522.54|14522.54|14531.46|14531.46|14515.16|14515.16|0
1727444700000|2024-09-27 13:45:00|14519.38|14519.38|14516.49|14516.49|14519.93|14519.93|14514.53|14514.53|0
1727445000000|2024-09-27 13:50:00|14516.96|14516.96|14522.17|14522.17|14526.04|14526.04|14516.96|14516.96|0
1727445300000|2024-09-27 13:55:00|14522.92|14522.92|14500.93|14500.93|14537.13|14537.13|14500.93|14500.93|0
1727445600000|2024-09-27 14:00:00|14503.82|14503.82|14532.68|14532.68|14536.82|14536.82|14499.22|14499.22|0
1727445900000|2024-09-27 14:05:00|14533.43|14533.43|14548.82|14548.82|14549.49|14549.49|14524.83|14524.83|0
1727446200000|2024-09-27 14:10:00|14547.42|14547.42|14559.77|14559.77|14560.91|14560.91|14547.42|14547.42|0
1727446500000|2024-09-27 14:15:00|14560.88|14560.88|14566.59|14566.59|14571.86|14571.86|14559.41|14559.41|0
1727446800000|2024-09-27 14:20:00|14567.46|14567.46|14568.31|14568.31|14568.5|14568.5|14561.12|14561.12|0
1727447100000|2024-09-27 14:25:00|14568.95|14568.95|14582.86|14582.86|14588.82|14588.82|14568.9|14568.9|0
1727447400000|2024-09-27 14:30:00|14583.33|14583.33|14585.36|14585.36|14593.08|14593.08|14581.93|14581.93|0
1727447700000|2024-09-27 14:35:00|14585.83|14585.83|14600.43|14600.43|14601.63|14601.63|14582.12|14582.12|0
1727448000000|2024-09-27 14:40:00|14598.99|14598.99|14592.73|14592.73|14599.82|14599.82|14583.41|14583.41|0
1727448300000|2024-09-27 14:45:00|14594.4|14594.4|14598.4|14598.4|14607.63|14607.63|14594.4|14594.4|0
1727448600000|2024-09-27 14:50:00|14597.76|14597.76|14590.96|14590.96|14600.07|14600.07|14590.96|14590.96|0
1727448900000|2024-09-27 14:55:00|14589.52|14589.52|14589.69|14589.69|14590.05|14590.05|14582.61|14582.61|0
1727449200000|2024-09-27 15:00:00|14590.34|14590.34|14590.22|14590.22|14597.99|14597.99|14585.65|14585.65|0
1727449500000|2024-09-27 15:05:00|14590.69|14590.69|14576.61|14576.61|14590.69|14590.69|14576.61|14576.61|0
1727449800000|2024-09-27 15:10:00|14577.25|14577.25|14583.63|14583.63|14584.27|14584.27|14577.25|14577.25|0
1727450100000|2024-09-27 15:15:00|14584.46|14584.46|14573.36|14573.36|14584.46|14584.46|14570.89|14570.89|0
1727450400000|2024-09-27 15:20:00|14573.83|14573.83|14584.96|14584.96|14587.57|14587.57|14573.83|14573.83|0
1727450700000|2024-09-27 15:25:00|14585.6|14585.6|14575.38|14575.38|14586.25|14586.25|14572.89|14572.89|0
1727680500000|2024-09-30 07:15:00|14504.98|14504.98|14509.2|14509.2|14509.79|14509.79|14498.1|14498.1|0
1727680800000|2024-09-30 07:20:00|14512.22|14512.22|14516.09|14516.09|14519.57|14519.57|14511.14|14511.14|0
1727681100000|2024-09-30 07:25:00|14519.32|14519.32|14516.73|14516.73|14522.47|14522.47|14514.74|14514.74|0
1727681400000|2024-09-30 07:30:00|14517.22|14517.22|14462.1|14462.1|14517.22|14517.22|14461.84|14461.84|0
1727681700000|2024-09-30 07:35:00|14461.64|14461.64|14441.79|14441.79|14461.64|14461.64|14440.39|14440.39|0
1727682000000|2024-09-30 07:40:00|14438.45|14438.45|14435.24|14435.24|14439.21|14439.21|14426.45|14426.45|0
1727682300000|2024-09-30 07:45:00|14433.95|14433.95|14416.87|14416.87|14433.95|14433.95|14407.9|14407.9|0
1727682600000|2024-09-30 07:50:00|14416.26|14416.26|14436.14|14436.14|14436.14|14436.14|14416.26|14416.26|0
1727682900000|2024-09-30 07:55:00|14435.31|14435.31|14413.82|14413.82|14437.89|14437.89|14413.82|14413.82|0
1727683200000|2024-09-30 08:00:00|14406.04|14406.04|14390.69|14390.69|14406.52|14406.52|14386.03|14386.03|0
1727683500000|2024-09-30 08:05:00|14392.95|14392.95|14412.49|14412.49|14413.93|14413.93|14392.2|14392.2|0
1727683800000|2024-09-30 08:10:00|14418.83|14418.83|14422.75|14422.75|14423.05|14423.05|14417.38|14417.38|0
1727684100000|2024-09-30 08:15:00|14422|14422|14434.24|14434.24|14434.24|14434.24|14422|14422|0
1727684400000|2024-09-30 08:20:00|14444.82|14444.82|14428.07|14428.07|14451.26|14451.26|14428.07|14428.07|0
1727684700000|2024-09-30 08:25:00|14428.54|14428.54|14383.17|14383.17|14428.54|14428.54|14383.17|14383.17|0
1727685000000|2024-09-30 08:30:00|14382.84|14382.84|14405.92|14405.92|14406.68|14406.68|14373.25|14373.25|0
1727685300000|2024-09-30 08:35:00|14406.68|14406.68|14403.76|14403.76|14410.21|14410.21|14402.15|14402.15|0
1727685600000|2024-09-30 08:40:00|14401.49|14401.49|14412.35|14412.35|14412.35|14412.35|14400.94|14400.94|0
1727685900000|2024-09-30 08:45:00|14413.64|14413.64|14413.46|14413.46|14418.37|14418.37|14410.18|14410.18|0
1727686200000|2024-09-30 08:50:00|14411.79|14411.79|14403.1|14403.1|14414.95|14414.95|14403.1|14403.1|0
1727686500000|2024-09-30 08:55:00|14401.62|14401.62|14407.75|14407.75|14407.75|14407.75|14400.97|14400.97|0
1727686800000|2024-09-30 09:00:00|14408.39|14408.39|14387.09|14387.09|14409.04|14409.04|14387.09|14387.09|0
1727687100000|2024-09-30 09:05:00|14387.74|14387.74|14380.77|14380.77|14393.98|14393.98|14380.77|14380.77|0
1727687400000|2024-09-30 09:10:00|14381.42|14381.42|14375.88|14375.88|14381.42|14381.42|14375.88|14375.88|0
1727687700000|2024-09-30 09:15:00|14377.33|14377.33|14358.94|14358.94|14377.33|14377.33|14358.94|14358.94|0
1727688000000|2024-09-30 09:20:00|14359.69|14359.69|14408.58|14408.58|14408.58|14408.58|14359.69|14359.69|0
1727688300000|2024-09-30 09:25:00|14410.33|14410.33|14419.81|14419.81|14425.94|14425.94|14407.83|14407.83|0
1727688600000|2024-09-30 09:30:00|14420.46|14420.46|14425.87|14425.87|14426.34|14426.34|14420.46|14420.46|0
1727688900000|2024-09-30 09:35:00|14426.34|14426.34|14417.42|14417.42|14429.14|14429.14|14417.42|14417.42|0
1727689200000|2024-09-30 09:40:00|14418.17|14418.17|14410.51|14410.51|14421.74|14421.74|14410.51|14410.51|0
1727689500000|2024-09-30 09:45:00|14411.16|14411.16|14413.15|14413.15|14414.26|14414.26|14401.63|14401.63|0
1727689800000|2024-09-30 09:50:00|14412.21|14412.21|14412.69|14412.69|14414.56|14414.56|14412.21|14412.21|0
1727690100000|2024-09-30 09:55:00|14414.09|14414.09|14422.06|14422.06|14422.06|14422.06|14412.69|14412.69|0
1727690400000|2024-09-30 10:00:00|14423.51|14423.51|14424.34|14424.34|14424.34|14424.34|14422.86|14422.86|0
1727690700000|2024-09-30 10:05:00|14422.9|14422.9|14402.49|14402.49|14422.9|14422.9|14402.49|14402.49|0
1727691000000|2024-09-30 10:10:00|14401.2|14401.2|14405.5|14405.5|14405.5|14405.5|14401.2|14401.2|0
1727691300000|2024-09-30 10:15:00|14406.95|14406.95|14411.47|14411.47|14411.47|14411.47|14404.42|14404.42|0
1727691600000|2024-09-30 10:20:00|14410.53|14410.53|14410.34|14410.34|14410.53|14410.53|14409.7|14409.7|0
1727691900000|2024-09-30 10:25:00|14414.68|14414.68|14395.3|14395.3|14414.68|14414.68|14395.3|14395.3|0
1727692200000|2024-09-30 10:30:00|14394.54|14394.54|14400.29|14400.29|14401.21|14401.21|14393.24|14393.24|0
1727692500000|2024-09-30 10:35:00|14395.18|14395.18|14388.41|14388.41|14395.18|14395.18|14388.41|14388.41|0
1727692800000|2024-09-30 10:40:00|14386.96|14386.96|14397.59|14397.59|14397.59|14397.59|14386.96|14386.96|0
1727693100000|2024-09-30 10:45:00|14396.3|14396.3|14398.75|14398.75|14398.75|14398.75|14395.19|14395.19|0
1727693400000|2024-09-30 10:50:00|14399.22|14399.22|14415.06|14415.06|14416.57|14416.57|14398.89|14398.89|0
1727693700000|2024-09-30 10:55:00|14413.66|14413.66|14404.73|14404.73|14414.31|14414.31|14402.79|14402.79|0
1727694000000|2024-09-30 11:00:00|14403.44|14403.44|14401.88|14401.88|14403.44|14403.44|14401.04|14401.04|0
1727694300000|2024-09-30 11:05:00|14400.07|14400.07|14393.44|14393.44|14400.07|14400.07|14392.15|14392.15|0
1727694600000|2024-09-30 11:10:00|14391.93|14391.93|14379.8|14379.8|14391.93|14391.93|14379.33|14379.33|0
1727694900000|2024-09-30 11:15:00|14378.51|14378.51|14379.98|14379.98|14380.62|14380.62|14377|14377|0
1727695200000|2024-09-30 11:20:00|14381.92|14381.92|14388.83|14388.83|14391.05|14391.05|14381.92|14381.92|0
1727695500000|2024-09-30 11:25:00|14389.48|14389.48|14399.4|14399.4|14399.4|14399.4|14389.48|14389.48|0
1727695800000|2024-09-30 11:30:00|14400.15|14400.15|14394.55|14394.55|14400.15|14400.15|14394.55|14394.55|0
1727696100000|2024-09-30 11:35:00|14396.68|14396.68|14400.76|14400.76|14402.63|14402.63|14396.68|14396.68|0
1727696400000|2024-09-30 11:40:00|14400.11|14400.11|14398.82|14398.82|14400.11|14400.11|14398.82|14398.82|0
1727696700000|2024-09-30 11:45:00|14400.76|14400.76|14396.89|14396.89|14400.76|14400.76|14396.89|14396.89|0
1727697000000|2024-09-30 11:50:00|14397.99|14397.99|14408.58|14408.58|14409.22|14409.22|14397.99|14397.99|0
1727697300000|2024-09-30 11:55:00|14407.94|14407.94|14396.77|14396.77|14407.94|14407.94|14394.27|14394.27|0
1727697600000|2024-09-30 12:00:00|14396.02|14396.02|14395.73|14395.73|14396.02|14396.02|14394.06|14394.06|0
1727697900000|2024-09-30 12:05:00|14393.51|14393.51|14384.76|14384.76|14396.28|14396.28|14380.27|14380.27|0
1727698200000|2024-09-30 12:10:00|14387.56|14387.56|14380.3|14380.3|14390.72|14390.72|14380.3|14380.3|0
1727698500000|2024-09-30 12:15:00|14380.94|14380.94|14378.53|14378.53|14381.59|14381.59|14377.88|14377.88|0
1727698800000|2024-09-30 12:20:00|14377.12|14377.12|14381.3|14381.3|14381.3|14381.3|14377.12|14377.12|0
1727699100000|2024-09-30 12:25:00|14380.55|14380.55|14377.19|14377.19|14380.55|14380.55|14376.16|14376.16|0
1727699400000|2024-09-30 12:30:00|14377.94|14377.94|14352.21|14352.21|14377.94|14377.94|14352.21|14352.21|0
1727699700000|2024-09-30 12:35:00|14352.85|14352.85|14363.41|14363.41|14363.41|14363.41|14352.85|14352.85|0
1727700000000|2024-09-30 12:40:00|14364.06|14364.06|14385.33|14385.33|14385.33|14385.33|14364.06|14364.06|0
1727700300000|2024-09-30 12:45:00|14390.47|14390.47|14399.39|14399.39|14402.08|14402.08|14390.47|14390.47|0
1727700600000|2024-09-30 12:50:00|14400.04|14400.04|14412.63|14412.63|14413.99|14413.99|14400.04|14400.04|0
1727700900000|2024-09-30 12:55:00|14412.27|14412.27|14406.62|14406.62|14414.21|14414.21|14406.62|14406.62|0
1727701200000|2024-09-30 13:00:00|14406.16|14406.16|14424.43|14424.43|14425.41|14425.41|14405.03|14405.03|0
1727701500000|2024-09-30 13:05:00|14424.07|14424.07|14437.35|14437.35|14437.35|14437.35|14424.07|14424.07|0
1727701800000|2024-09-30 13:10:00|14435.13|14435.13|14418.81|14418.81|14437.71|14437.71|14418.81|14418.81|0
1727702100000|2024-09-30 13:15:00|14417.7|14417.7|14395.07|14395.07|14417.7|14417.7|14395.07|14395.07|0
1727702400000|2024-09-30 13:20:00|14395.72|14395.72|14399.53|14399.53|14399.53|14399.53|14388.17|14388.17|0
1727702700000|2024-09-30 13:25:00|14400.37|14400.37|14407.89|14407.89|14407.89|14407.89|14400.37|14400.37|0
1727703000000|2024-09-30 13:30:00|14408.65|14408.65|14398.71|14398.71|14423.43|14423.43|14397.42|14397.42|0
1727703300000|2024-09-30 13:35:00|14395.9|14395.9|14410.86|14410.86|14412.15|14412.15|14393.53|14393.53|0
1727703600000|2024-09-30 13:40:00|14411.32|14411.32|14391.62|14391.62|14411.32|14411.32|14391.62|14391.62|0
1727703900000|2024-09-30 13:45:00|14390.97|14390.97|14403.94|14403.94|14405.69|14405.69|14389.7|14389.7|0
1727704200000|2024-09-30 13:50:00|14408.21|14408.21|14413.26|14413.26|14419|14419|14408.21|14408.21|0
1727704500000|2024-09-30 13:55:00|14410.52|14410.52|14402.88|14402.88|14410.52|14410.52|14399.44|14399.44|0
1727704800000|2024-09-30 14:00:00|14401.48|14401.48|14386.87|14386.87|14401.48|14401.48|14386.87|14386.87|0
1727705100000|2024-09-30 14:05:00|14384.1|14384.1|14392.54|14392.54|14396.11|14396.11|14383.37|14383.37|0
1727705400000|2024-09-30 14:10:00|14393.72|14393.72|14392.35|14392.35|14408.38|14408.38|14392.35|14392.35|0
1727705700000|2024-09-30 14:15:00|14391.51|14391.51|14381.51|14381.51|14391.51|14391.51|14381.51|14381.51|0
1727706000000|2024-09-30 14:20:00|14384.2|14384.2|14387.71|14387.71|14390.75|14390.75|14384.2|14384.2|0
1727706300000|2024-09-30 14:25:00|14389.16|14389.16|14379.5|14379.5|14394.67|14394.67|14377.76|14377.76|0
1727706600000|2024-09-30 14:30:00|14377.09|14377.09|14398.29|14398.29|14399.12|14399.12|14377.09|14377.09|0
1727706900000|2024-09-30 14:35:00|14399.79|14399.79|14387.78|14387.78|14402.01|14402.01|14386.84|14386.84|0
1727707200000|2024-09-30 14:40:00|14388.42|14388.42|14374.41|14374.41|14389.36|14389.36|14374.41|14374.41|0
1727707500000|2024-09-30 14:45:00|14374.53|14374.53|14384.79|14384.79|14386.48|14386.48|14374.53|14374.53|0
1727707800000|2024-09-30 14:50:00|14384.32|14384.32|14367.33|14367.33|14385.16|14385.16|14367.33|14367.33|0
1727708100000|2024-09-30 14:55:00|14366.86|14366.86|14355.02|14355.02|14369.97|14369.97|14355.02|14355.02|0
1727708400000|2024-09-30 15:00:00|14354.56|14354.56|14362.36|14362.36|14363|14363|14354.56|14354.56|0
1727708700000|2024-09-30 15:05:00|14361.75|14361.75|14351.08|14351.08|14364.04|14364.04|14349.15|14349.15|0
1727709000000|2024-09-30 15:10:00|14352.94|14352.94|14363.37|14363.37|14363.37|14363.37|14347.54|14347.54|0
1727709300000|2024-09-30 15:15:00|14362.08|14362.08|14355.83|14355.83|14368.85|14368.85|14354.89|14354.89|0
1727709600000|2024-09-30 15:20:00|14353.49|14353.49|14359.51|14359.51|14362.39|14362.39|14353.49|14353.49|0
1727709900000|2024-09-30 15:25:00|14358|14358|14341.43|14341.43|14358|14358|14325.73|14325.73|0
1727766900000|2024-10-01 07:15:00|14388.71|14388.71|14369.45|14369.45|14388.71|14388.71|14369.45|14369.45|0
1727767200000|2024-10-01 07:20:00|14368.61|14368.61|14393.63|14393.63|14393.63|14393.63|14368.35|14368.35|0
1727767500000|2024-10-01 07:25:00|14403.21|14403.21|14403.07|14403.07|14405.04|14405.04|14400.88|14400.88|0
1727767800000|2024-10-01 07:30:00|14402.6|14402.6|14414.53|14414.53|14415.82|14415.82|14402.6|14402.6|0
1727768100000|2024-10-01 07:35:00|14411.51|14411.51|14417.21|14417.21|14417.96|14417.96|14411.51|14411.51|0
1727768400000|2024-10-01 07:40:00|14416.46|14416.46|14414.64|14414.64|14417.19|14417.19|14407.74|14407.74|0
1727768700000|2024-10-01 07:45:00|14415.11|14415.11|14438.87|14438.87|14438.87|14438.87|14415.11|14415.11|0
1727769000000|2024-10-01 07:50:00|14441.13|14441.13|14448.96|14448.96|14448.96|14448.96|14441.13|14441.13|0
1727769300000|2024-10-01 07:55:00|14450.46|14450.46|14461.81|14461.81|14461.81|14461.81|14450.46|14450.46|0
1727769600000|2024-10-01 08:00:00|14462.45|14462.45|14465.02|14465.02|14465.02|14465.02|14461.53|14461.53|0
1727769900000|2024-10-01 08:05:00|14463.51|14463.51|14455.19|14455.19|14464.34|14464.34|14454.08|14454.08|0
1727770200000|2024-10-01 08:10:00|14453.78|14453.78|14433.57|14433.57|14453.78|14453.78|14433.57|14433.57|0
1727770500000|2024-10-01 08:15:00|14431.31|14431.31|14429.44|14429.44|14432.46|14432.46|14429.44|14429.44|0
1727770800000|2024-10-01 08:20:00|14428.68|14428.68|14420.17|14420.17|14428.68|14428.68|14419.42|14419.42|0
1727771100000|2024-10-01 08:25:00|14421.58|14421.58|14421.35|14421.35|14422.41|14422.41|14419.83|14419.83|0
1727771400000|2024-10-01 08:30:00|14423.61|14423.61|14425.55|14425.55|14425.55|14425.55|14422.85|14422.85|0
1727771700000|2024-10-01 08:35:00|14426.84|14426.84|14425.96|14425.96|14427.49|14427.49|14425.96|14425.96|0
1727772000000|2024-10-01 08:40:00|14425.5|14425.5|14419.87|14419.87|14426.47|14426.47|14419.62|14419.62|0
1727772300000|2024-10-01 08:45:00|14419.62|14419.62|14425.68|14425.68|14425.68|14425.68|14414.06|14414.06|0
1727772600000|2024-10-01 08:50:00|14427.13|14427.13|14423.44|14423.44|14427.89|14427.89|14423.32|14423.32|0
1727772900000|2024-10-01 08:55:00|14422.96|14422.96|14423.31|14423.31|14423.71|14423.71|14422.2|14422.2|0
1727773200000|2024-10-01 09:00:00|14423.78|14423.78|14433.03|14433.03|14433.03|14433.03|14423.78|14423.78|0
1727773500000|2024-10-01 09:05:00|14433.5|14433.5|14446.95|14446.95|14446.95|14446.95|14430.51|14430.51|0
1727773800000|2024-10-01 09:10:00|14447.42|14447.42|14442.46|14442.46|14447.42|14447.42|14441.71|14441.71|0
1727774100000|2024-10-01 09:15:00|14441.53|14441.53|14430.83|14430.83|14441.53|14441.53|14430.83|14430.83|0
1727774400000|2024-10-01 09:20:00|14433.05|14433.05|14433.17|14433.17|14433.17|14433.17|14433.05|14433.05|0
1727774700000|2024-10-01 09:25:00|14434.84|14434.84|14433.9|14433.9|14434.84|14434.84|14431.72|14431.72|0
1727775000000|2024-10-01 09:30:00|14433.65|14433.65|14430.49|14430.49|14433.65|14433.65|14430.49|14430.49|0
1727775300000|2024-10-01 09:35:00|14431.13|14431.13|14428.82|14428.82|14431.6|14431.6|14428.82|14428.82|0
1727775600000|2024-10-01 09:40:00|14428.17|14428.17|14437.24|14437.24|14437.24|14437.24|14426.73|14426.73|0
1727775900000|2024-10-01 09:45:00|14438.75|14438.75|14449.58|14449.58|14449.58|14449.58|14438.75|14438.75|0
1727776200000|2024-10-01 09:50:00|14450.33|14450.33|14450.8|14450.8|14450.8|14450.8|14449.4|14449.4|0
1727776500000|2024-10-01 09:55:00|14450.33|14450.33|14450.26|14450.26|14450.33|14450.33|14448.29|14448.29|0
1727776800000|2024-10-01 10:00:00|14450.73|14450.73|14469.16|14469.16|14469.16|14469.16|14450.73|14450.73|0
1727777100000|2024-10-01 10:05:00|14470.1|14470.1|14467.45|14467.45|14471.32|14471.32|14467.45|14467.45|0
1727777400000|2024-10-01 10:10:00|14467.91|14467.91|14468.97|14468.97|14469.81|14469.81|14466.47|14466.47|0
1727777700000|2024-10-01 10:15:00|14468.22|14468.22|14491.89|14491.89|14491.89|14491.89|14464.35|14464.35|0
1727778000000|2024-10-01 10:20:00|14492.01|14492.01|14496.61|14496.61|14498.95|14498.95|14491.77|14491.77|0
1727778300000|2024-10-01 10:25:00|14495.32|14495.32|14489.49|14489.49|14495.32|14495.32|14481.53|14481.53|0
1727778600000|2024-10-01 10:30:00|14487.27|14487.27|14484.88|14484.88|14487.27|14487.27|14483.29|14483.29|0
1727778900000|2024-10-01 10:35:00|14484.13|14484.13|14484.25|14484.25|14485.53|14485.53|14482.8|14482.8|0
1727779200000|2024-10-01 10:40:00|14486.22|14486.22|14482.12|14482.12|14487.08|14487.08|14482.12|14482.12|0
1727779500000|2024-10-01 10:45:00|14480.67|14480.67|14481.43|14481.43|14481.43|14481.43|14479.38|14479.38|0
1727779800000|2024-10-01 10:50:00|14482.88|14482.88|14470.66|14470.66|14482.88|14482.88|14470.66|14470.66|0
1727780100000|2024-10-01 10:55:00|14471.31|14471.31|14468.87|14468.87|14473.2|14473.2|14468.22|14468.22|0
1727780400000|2024-10-01 11:00:00|14474.41|14474.41|14491.75|14491.75|14491.75|14491.75|14473.78|14473.78|0
1727780700000|2024-10-01 11:05:00|14490.31|14490.31|14509.29|14509.29|14510.23|14510.23|14487.62|14487.62|0
1727781000000|2024-10-01 11:10:00|14508.54|14508.54|14510.02|14510.02|14510.02|14510.02|14508.54|14508.54|0
1727781300000|2024-10-01 11:15:00|14510.77|14510.77|14518.35|14518.35|14518.99|14518.99|14510.77|14510.77|0
1727781600000|2024-10-01 11:20:00|14519.18|14519.18|14518.65|14518.65|14522.09|14522.09|14517.94|14517.94|0
1727781900000|2024-10-01 11:25:00|14517.81|14517.81|14506.84|14506.84|14520.71|14520.71|14506.84|14506.84|0
1727782200000|2024-10-01 11:30:00|14505.33|14505.33|14496.95|14496.95|14505.62|14505.62|14496.95|14496.95|0
1727782500000|2024-10-01 11:35:00|14495.01|14495.01|14491.9|14491.9|14495.01|14495.01|14487.3|14487.3|0
1727782800000|2024-10-01 11:40:00|14492.74|14492.74|14494.79|14494.79|14494.79|14494.79|14491.51|14491.51|0
1727783100000|2024-10-01 11:45:00|14495.25|14495.25|14496.83|14496.83|14496.83|14496.83|14492.09|14492.09|0
1727783400000|2024-10-01 11:50:00|14497.66|14497.66|14496.07|14496.07|14497.66|14497.66|14496.07|14496.07|0
1727783700000|2024-10-01 11:55:00|14496.32|14496.32|14495.7|14495.7|14497.76|14497.76|14494.87|14494.87|0
1727784000000|2024-10-01 12:00:00|14495.83|14495.83|14511.43|14511.43|14515.93|14515.93|14495.58|14495.58|0
1727784300000|2024-10-01 12:05:00|14509.84|14509.84|14506.51|14506.51|14509.84|14509.84|14503.61|14503.61|0
1727784600000|2024-10-01 12:10:00|14508.18|14508.18|14505.67|14505.67|14508.18|14508.18|14505.2|14505.2|0
1727784900000|2024-10-01 12:15:00|14505.2|14505.2|14509.25|14509.25|14512.18|14512.18|14504.45|14504.45|0
1727785200000|2024-10-01 12:20:00|14508.41|14508.41|14501.29|14501.29|14508.41|14508.41|14501.29|14501.29|0
1727785500000|2024-10-01 12:25:00|14502.8|14502.8|14490.06|14490.06|14502.8|14502.8|14490.06|14490.06|0
1727785800000|2024-10-01 12:30:00|14490.52|14490.52|14485.84|14485.84|14490.52|14490.52|14485.84|14485.84|0
1727786100000|2024-10-01 12:35:00|14486.67|14486.67|14475.93|14475.93|14486.67|14486.67|14475.93|14475.93|0
1727786400000|2024-10-01 12:40:00|14478.31|14478.31|14484.2|14484.2|14484.2|14484.2|14478.31|14478.31|0
1727786700000|2024-10-01 12:45:00|14485.65|14485.65|14488.86|14488.86|14488.86|14488.86|14483.49|14483.49|0
1727787000000|2024-10-01 12:50:00|14487.42|14487.42|14473.1|14473.1|14487.42|14487.42|14472.74|14472.74|0
1727787300000|2024-10-01 12:55:00|14473.94|14473.94|14472.83|14472.83|14473.94|14473.94|14472.18|14472.18|0
1727787600000|2024-10-01 13:00:00|14471.16|14471.16|14491.96|14491.96|14491.96|14491.96|14471.16|14471.16|0
1727787900000|2024-10-01 13:05:00|14492.8|14492.8|14494.22|14494.22|14495.06|14495.06|14492.78|14492.78|0
1727788200000|2024-10-01 13:10:00|14496.44|14496.44|14501.08|14501.08|14501.08|14501.08|14496.44|14496.44|0
1727788500000|2024-10-01 13:15:00|14501.55|14501.55|14495.94|14495.94|14501.55|14501.55|14495.94|14495.94|0
1727788800000|2024-10-01 13:20:00|14495.19|14495.19|14501.44|14501.44|14502.19|14502.19|14494.35|14494.35|0
1727789100000|2024-10-01 13:25:00|14500.97|14500.97|14498.3|14498.3|14501.62|14501.62|14498.3|14498.3|0
1727789400000|2024-10-01 13:30:00|14497.55|14497.55|14499.8|14499.8|14508.13|14508.13|14496|14496|0
1727789700000|2024-10-01 13:35:00|14500.27|14500.27|14452.76|14452.76|14500.27|14500.27|14448.32|14448.32|0
1727790000000|2024-10-01 13:40:00|14452.11|14452.11|14425.67|14425.67|14452.11|14452.11|14425.67|14425.67|0
1727790300000|2024-10-01 13:45:00|14422.78|14422.78|14414.88|14414.88|14422.78|14422.78|14397.74|14397.74|0
1727790600000|2024-10-01 13:50:00|14412.62|14412.62|14409.31|14409.31|14419.23|14419.23|14402.45|14402.45|0
1727790900000|2024-10-01 13:55:00|14407.19|14407.19|14351.52|14351.52|14407.19|14407.19|14350.09|14350.09|0
1727791200000|2024-10-01 14:00:00|14349.59|14349.59|14369.76|14369.76|14393.22|14393.22|14330.16|14330.16|0
1727791500000|2024-10-01 14:05:00|14368.25|14368.25|14331.41|14331.41|14368.25|14368.25|14331.41|14331.41|0
1727791800000|2024-10-01 14:10:00|14330.76|14330.76|14319.41|14319.41|14330.76|14330.76|14303.76|14303.76|0
1727792100000|2024-10-01 14:15:00|14318.02|14318.02|14280.22|14280.22|14318.38|14318.38|14276.5|14276.5|0
1727792400000|2024-10-01 14:20:00|14281.51|14281.51|14310.11|14310.11|14310.11|14310.11|14279.29|14279.29|0
1727792700000|2024-10-01 14:25:00|14311.04|14311.04|14298.13|14298.13|14312.63|14312.63|14288.14|14288.14|0
1727793000000|2024-10-01 14:30:00|14300.64|14300.64|14295.59|14295.59|14301.28|14301.28|14287.44|14287.44|0
1727793300000|2024-10-01 14:35:00|14294.76|14294.76|14321.22|14321.22|14321.22|14321.22|14294.76|14294.76|0
1727793600000|2024-10-01 14:40:00|14321.97|14321.97|14332.59|14332.59|14335.9|14335.9|14320.46|14320.46|0
1727793900000|2024-10-01 14:45:00|14331.3|14331.3|14338.79|14338.79|14345.15|14345.15|14328.22|14328.22|0
1727794200000|2024-10-01 14:50:00|14338.91|14338.91|14347.01|14347.01|14348.65|14348.65|14336.41|14336.41|0
1727794500000|2024-10-01 14:55:00|14350.35|14350.35|14382.1|14382.1|14382.1|14382.1|14350.35|14350.35|0
1727794800000|2024-10-01 15:00:00|14383.04|14383.04|14380.35|14380.35|14392.66|14392.66|14377.47|14377.47|0
1727795100000|2024-10-01 15:05:00|14380.22|14380.22|14348.42|14348.42|14380.22|14380.22|14347.67|14347.67|0
1727795400000|2024-10-01 15:10:00|14349.18|14349.18|14353.15|14353.15|14353.15|14353.15|14344.6|14344.6|0
1727795700000|2024-10-01 15:15:00|14358.21|14358.21|14373.47|14373.47|14373.47|14373.47|14358.21|14358.21|0
1727796000000|2024-10-01 15:20:00|14373.94|14373.94|14388.03|14388.03|14394.85|14394.85|14373.94|14373.94|0
1727796300000|2024-10-01 15:25:00|14385.63|14385.63|14391.94|14391.94|14393.38|14393.38|14377.47|14377.47|0
1727853300000|2024-10-02 07:15:00|14372.02|14372.02|14341.56|14341.56|14372.02|14372.02|14338.05|14338.05|0
1727853600000|2024-10-02 07:20:00|14339.05|14339.05|14314.94|14314.94|14339.05|14339.05|14314.94|14314.94|0
1727853900000|2024-10-02 07:25:00|14308.81|14308.81|14272.3|14272.3|14310.1|14310.1|14272.3|14272.3|0
1727854200000|2024-10-02 07:30:00|14271.01|14271.01|14257.08|14257.08|14271.01|14271.01|14243.88|14243.88|0
1727854500000|2024-10-02 07:35:00|14255.21|14255.21|14302.15|14302.15|14302.15|14302.15|14255.21|14255.21|0
1727854800000|2024-10-02 07:40:00|14303.56|14303.56|14316.39|14316.39|14337.79|14337.79|14303.56|14303.56|0
1727855100000|2024-10-02 07:45:00|14313.5|14313.5|14295.68|14295.68|14313.5|14313.5|14295.68|14295.68|0
1727855400000|2024-10-02 07:50:00|14296.51|14296.51|14308.67|14308.67|14309.14|14309.14|14285.44|14285.44|0
1727855700000|2024-10-02 07:55:00|14310.11|14310.11|14316.82|14316.82|14318.38|14318.38|14310.11|14310.11|0
1727856000000|2024-10-02 08:00:00|14316.17|14316.17|14302.26|14302.26|14316.17|14316.17|14300.78|14300.78|0
1727856300000|2024-10-02 08:05:00|14300.81|14300.81|14271.18|14271.18|14300.97|14300.97|14271.18|14271.18|0
1727856600000|2024-10-02 08:10:00|14265.48|14265.48|14271.93|14271.93|14279.72|14279.72|14260.36|14260.36|0
1727856900000|2024-10-02 08:15:00|14273.22|14273.22|14246.87|14246.87|14275.54|14275.54|14245.3|14245.3|0
1727857200000|2024-10-02 08:20:00|14246.4|14246.4|14284.64|14284.64|14285.11|14285.11|14241.8|14241.8|0
1727857500000|2024-10-02 08:25:00|14283.8|14283.8|14268.1|14268.1|14283.87|14283.87|14265.84|14265.84|0
1727857800000|2024-10-02 08:30:00|14265.89|14265.89|14284.25|14284.25|14288.33|14288.33|14265.89|14265.89|0
1727858100000|2024-10-02 08:35:00|14285.92|14285.92|14270.12|14270.12|14286.76|14286.76|14270.12|14270.12|0
1727858400000|2024-10-02 08:40:00|14266.97|14266.97|14222.99|14222.99|14266.97|14266.97|14222.99|14222.99|0
1727858700000|2024-10-02 08:45:00|14223.83|14223.83|14187.2|14187.2|14223.83|14223.83|14187.2|14187.2|0
1727859000000|2024-10-02 08:50:00|14182.77|14182.77|14198.85|14198.85|14198.85|14198.85|14179.15|14179.15|0
1727859300000|2024-10-02 08:55:00|14197.74|14197.74|14189.77|14189.77|14199.03|14199.03|14184.92|14184.92|0
1727859600000|2024-10-02 09:00:00|14180.31|14180.31|14153.94|14153.94|14180.31|14180.31|14136.98|14136.98|0
1727859900000|2024-10-02 09:05:00|14153.3|14153.3|14145.5|14145.5|14155.42|14155.42|14134.96|14134.96|0
1727860200000|2024-10-02 09:10:00|14144.67|14144.67|14169.61|14169.61|14169.61|14169.61|14144.02|14144.02|0
1727860500000|2024-10-02 09:15:00|14170.26|14170.26|14160.1|14160.1|14170.9|14170.9|14157.94|14157.94|0
1727860800000|2024-10-02 09:20:00|14168.37|14168.37|14177.96|14177.96|14177.96|14177.96|14160.23|14160.23|0
1727861100000|2024-10-02 09:25:00|14179.25|14179.25|14192.89|14192.89|14192.89|14192.89|14175.8|14175.8|0
1727861400000|2024-10-02 09:30:00|14193.83|14193.83|14200.96|14200.96|14201.58|14201.58|14193.83|14193.83|0
1727861700000|2024-10-02 09:35:00|14199.52|14199.52|14169.24|14169.24|14199.52|14199.52|14168.49|14168.49|0
1727862000000|2024-10-02 09:40:00|14171.18|14171.18|14176.18|14176.18|14181.09|14181.09|14166.48|14166.48|0
1727862300000|2024-10-02 09:45:00|14171.3|14171.3|14153.26|14153.26|14171.3|14171.3|14150.68|14150.68|0
1727862600000|2024-10-02 09:50:00|14154.2|14154.2|14146.57|14146.57|14154.2|14154.2|14139.16|14139.16|0
1727862900000|2024-10-02 09:55:00|14149.38|14149.38|14143.37|14143.37|14152.72|14152.72|14143.37|14143.37|0
1727863200000|2024-10-02 10:00:00|14140.01|14140.01|14131.92|14131.92|14140.01|14140.01|14128.46|14128.46|0
1727863500000|2024-10-02 10:05:00|14136.32|14136.32|14148.57|14148.57|14153.87|14153.87|14135.57|14135.57|0
1727863800000|2024-10-02 10:10:00|14147.82|14147.82|14150|14150|14150|14150|14138.63|14138.63|0
1727864100000|2024-10-02 10:15:00|14151.29|14151.29|14160.87|14160.87|14162.14|14162.14|14151.29|14151.29|0
1727864400000|2024-10-02 10:20:00|14161.81|14161.81|14166.29|14166.29|14167.98|14167.98|14161.81|14161.81|0
1727864700000|2024-10-02 10:25:00|14164.62|14164.62|14176.22|14176.22|14176.85|14176.85|14162.17|14162.17|0
1727865000000|2024-10-02 10:30:00|14179.98|14179.98|14198.89|14198.89|14198.89|14198.89|14179.98|14179.98|0
1727865300000|2024-10-02 10:35:00|14199.54|14199.54|14218.51|14218.51|14222.35|14222.35|14199.54|14199.54|0
1727865600000|2024-10-02 10:40:00|14219.8|14219.8|14228.23|14228.23|14228.23|14228.23|14218.96|14218.96|0
1727865900000|2024-10-02 10:45:00|14229.52|14229.52|14225.54|14225.54|14229.89|14229.89|14223.2|14223.2|0
1727866200000|2024-10-02 10:50:00|14226.01|14226.01|14224.79|14224.79|14230.29|14230.29|14223.34|14223.34|0
1727866500000|2024-10-02 10:55:00|14224.32|14224.32|14212.44|14212.44|14224.32|14224.32|14207.07|14207.07|0
1727866800000|2024-10-02 11:00:00|14211.68|14211.68|14203.95|14203.95|14215.93|14215.93|14203.48|14203.48|0
1727867100000|2024-10-02 11:05:00|14203.3|14203.3|14181.04|14181.04|14205.89|14205.89|14178.31|14178.31|0
1727867400000|2024-10-02 11:10:00|14184.47|14184.47|14207.7|14207.7|14207.7|14207.7|14184.47|14184.47|0
1727867700000|2024-10-02 11:15:00|14209.64|14209.64|14209.77|14209.77|14209.77|14209.77|14206.71|14206.71|0
1727868000000|2024-10-02 11:20:00|14210.42|14210.42|14217.84|14217.84|14217.84|14217.84|14209.13|14209.13|0
1727868300000|2024-10-02 11:25:00|14219.94|14219.94|14205.6|14205.6|14234.39|14234.39|14205.6|14205.6|0
1727868600000|2024-10-02 11:30:00|14204.76|14204.76|14209.52|14209.52|14209.52|14209.52|14204.76|14204.76|0
1727868900000|2024-10-02 11:35:00|14213.01|14213.01|14206.53|14206.53|14213.85|14213.85|14206.53|14206.53|0
1727869200000|2024-10-02 11:40:00|14205.13|14205.13|14194.26|14194.26|14205.13|14205.13|14194.26|14194.26|0
1727869500000|2024-10-02 11:45:00|14195.02|14195.02|14192.35|14192.35|14195.02|14195.02|14186.65|14186.65|0
1727869800000|2024-10-02 11:50:00|14189.77|14189.77|14191.82|14191.82|14196.57|14196.57|14181.46|14181.46|0
1727870100000|2024-10-02 11:55:00|14193.27|14193.27|14194.2|14194.2|14194.2|14194.2|14192.62|14192.62|0
1727870400000|2024-10-02 12:00:00|14199.26|14199.26|14206.91|14206.91|14206.91|14206.91|14193.25|14193.25|0
1727870700000|2024-10-02 12:05:00|14208.2|14208.2|14199.52|14199.52|14210.63|14210.63|14198.76|14198.76|0
1727871000000|2024-10-02 12:10:00|14200.16|14200.16|14206.58|14206.58|14206.58|14206.58|14200.16|14200.16|0
1727871300000|2024-10-02 12:15:00|14207.23|14207.23|14218.77|14218.77|14232.5|14232.5|14207.23|14207.23|0
1727871600000|2024-10-02 12:20:00|14219.88|14219.88|14224.45|14224.45|14226.69|14226.69|14219.88|14219.88|0
1727871900000|2024-10-02 12:25:00|14222.78|14222.78|14221.6|14221.6|14223.94|14223.94|14219.42|14219.42|0
1727872200000|2024-10-02 12:30:00|14220.09|14220.09|14197.03|14197.03|14220.09|14220.09|14194.92|14194.92|0
1727872500000|2024-10-02 12:35:00|14197.78|14197.78|14231|14231|14231|14231|14197.78|14197.78|0
1727872800000|2024-10-02 12:40:00|14232.45|14232.45|14240.85|14240.85|14245.8|14245.8|14232.45|14232.45|0
1727873100000|2024-10-02 12:45:00|14239.34|14239.34|14217.26|14217.26|14239.34|14239.34|14217.26|14217.26|0
1727873400000|2024-10-02 12:50:00|14214.99|14214.99|14213.94|14213.94|14220.17|14220.17|14209.44|14209.44|0
1727873700000|2024-10-02 12:55:00|14212.54|14212.54|14205.89|14205.89|14212.54|14212.54|14200.89|14200.89|0
1727874000000|2024-10-02 13:00:00|14204.44|14204.44|14196.17|14196.17|14204.44|14204.44|14191.72|14191.72|0
1727874300000|2024-10-02 13:05:00|14197|14197|14216.02|14216.02|14216.96|14216.96|14197|14197|0
1727874600000|2024-10-02 13:10:00|14217.31|14217.31|14237.38|14237.38|14240.48|14240.48|14217.31|14217.31|0
1727874900000|2024-10-02 13:15:00|14235.44|14235.44|14228.97|14228.97|14235.44|14235.44|14220.8|14220.8|0
1727875200000|2024-10-02 13:20:00|14228.03|14228.03|14201.95|14201.95|14228.03|14228.03|14201.95|14201.95|0
1727875500000|2024-10-02 13:25:00|14203.06|14203.06|14199.76|14199.76|14203.06|14203.06|14196.07|14196.07|0
1727875800000|2024-10-02 13:30:00|14198.92|14198.92|14185.7|14185.7|14220.31|14220.31|14183.3|14183.3|0
1727876100000|2024-10-02 13:35:00|14190.53|14190.53|14176.31|14176.31|14191.28|14191.28|14176.31|14176.31|0
1727876400000|2024-10-02 13:40:00|14179.24|14179.24|14172.05|14172.05|14180.47|14180.47|14164.99|14164.99|0
1727876700000|2024-10-02 13:45:00|14171.21|14171.21|14194.02|14194.02|14194.02|14194.02|14156.66|14156.66|0
1727877000000|2024-10-02 13:50:00|14196.91|14196.91|14203.09|14203.09|14205.84|14205.84|14196.91|14196.91|0
1727877300000|2024-10-02 13:55:00|14199.18|14199.18|14177.03|14177.03|14200.77|14200.77|14176.39|14176.39|0
1727877600000|2024-10-02 14:00:00|14175.74|14175.74|14185.98|14185.98|14192.93|14192.93|14173.88|14173.88|0
1727877900000|2024-10-02 14:05:00|14184.69|14184.69|14182.61|14182.61|14185.26|14185.26|14170.63|14170.63|0
1727878200000|2024-10-02 14:10:00|14183.72|14183.72|14181.98|14181.98|14185.6|14185.6|14181.5|14181.5|0
1727878500000|2024-10-02 14:15:00|14179.45|14179.45|14201.6|14201.6|14205.18|14205.18|14178.05|14178.05|0
1727878800000|2024-10-02 14:20:00|14202.72|14202.72|14196.91|14196.91|14204.24|14204.24|14194.51|14194.51|0
1727879100000|2024-10-02 14:25:00|14195.62|14195.62|14191.87|14191.87|14196.38|14196.38|14185.92|14185.92|0
1727879400000|2024-10-02 14:30:00|14191.12|14191.12|14211.51|14211.51|14213.55|14213.55|14190.47|14190.47|0
1727879700000|2024-10-02 14:35:00|14213.73|14213.73|14187.24|14187.24|14215.02|14215.02|14179.73|14179.73|0
1727880000000|2024-10-02 14:40:00|14187.49|14187.49|14183.96|14183.96|14187.49|14187.49|14182.26|14182.26|0
1727880300000|2024-10-02 14:45:00|14184.61|14184.61|14212.16|14212.16|14212.16|14212.16|14180.13|14180.13|0
1727880600000|2024-10-02 14:50:00|14210.87|14210.87|14194.9|14194.9|14210.87|14210.87|14193.42|14193.42|0
1727880900000|2024-10-02 14:55:00|14193.79|14193.79|14202.46|14202.46|14206.3|14206.3|14193.79|14193.79|0
1727881200000|2024-10-02 15:00:00|14201.99|14201.99|14205.47|14205.47|14214.04|14214.04|14197.25|14197.25|0
1727881500000|2024-10-02 15:05:00|14204.72|14204.72|14183.79|14183.79|14204.72|14204.72|14181.77|14181.77|0
1727881800000|2024-10-02 15:10:00|14184.63|14184.63|14194.89|14194.89|14194.99|14194.99|14184.63|14184.63|0
1727882100000|2024-10-02 15:15:00|14195.53|14195.53|14222.87|14222.87|14222.87|14222.87|14194.07|14194.07|0
1727882400000|2024-10-02 15:20:00|14224.38|14224.38|14198.02|14198.02|14227.29|14227.29|14197.46|14197.46|0
1727882700000|2024-10-02 15:25:00|14198.66|14198.66|14232.19|14232.19|14232.41|14232.41|14198.66|14198.66|0
1727939700000|2024-10-03 07:15:00|14451.88|14451.88|14414.66|14414.66|14453.22|14453.22|14414.66|14414.66|0
1727940000000|2024-10-03 07:20:00|14413.15|14413.15|14466.32|14466.32|14470.27|14470.27|14410.35|14410.35|0
1727940300000|2024-10-03 07:25:00|14463.73|14463.73|14464.4|14464.4|14472.71|14472.71|14456.66|14456.66|0
1727940600000|2024-10-03 07:30:00|14464.28|14464.28|14475.09|14475.09|14480.5|14480.5|14460.64|14460.64|0
1727940900000|2024-10-03 07:35:00|14474.15|14474.15|14450.25|14450.25|14474.15|14474.15|14441.1|14441.1|0
1727941200000|2024-10-03 07:40:00|14449.49|14449.49|14465.22|14465.22|14465.22|14465.22|14449.49|14449.49|0
1727941500000|2024-10-03 07:45:00|14463.77|14463.77|14407.01|14407.01|14463.77|14463.77|14403.91|14403.91|0
1727941800000|2024-10-03 07:50:00|14407.77|14407.77|14396.04|14396.04|14419.72|14419.72|14396.04|14396.04|0
1727942100000|2024-10-03 07:55:00|14395.2|14395.2|14397.48|14397.48|14397.84|14397.84|14388.69|14388.69|0
1727942400000|2024-10-03 08:00:00|14395.14|14395.14|14420.7|14420.7|14420.7|14420.7|14381.74|14381.74|0
1727942700000|2024-10-03 08:05:00|14419.94|14419.94|14478.37|14478.37|14478.37|14478.37|14418.13|14418.13|0
1727943000000|2024-10-03 08:10:00|14479.47|14479.47|14512.52|14512.52|14514.02|14514.02|14479.47|14479.47|0
1727943300000|2024-10-03 08:15:00|14518.17|14518.17|14523.98|14523.98|14536.82|14536.82|14516.44|14516.44|0
1727943600000|2024-10-03 08:20:00|14524.45|14524.45|14516.15|14516.15|14524.45|14524.45|14513.32|14513.32|0
1727943900000|2024-10-03 08:25:00|14518.42|14518.42|14512.75|14512.75|14534.74|14534.74|14512.75|14512.75|0
1727944200000|2024-10-03 08:30:00|14510.49|14510.49|14502.49|14502.49|14510.49|14510.49|14493.25|14493.25|0
1727944500000|2024-10-03 08:35:00|14504.75|14504.75|14534.04|14534.04|14534.77|14534.77|14504.75|14504.75|0
1727944800000|2024-10-03 08:40:00|14536.38|14536.38|14537.16|14537.16|14537.32|14537.32|14531.81|14531.81|0
1727945100000|2024-10-03 08:45:00|14536.41|14536.41|14524.55|14524.55|14546.01|14546.01|14522.61|14522.61|0
1727945400000|2024-10-03 08:50:00|14524.79|14524.79|14532.88|14532.88|14534.47|14534.47|14524.79|14524.79|0
1727945700000|2024-10-03 08:55:00|14531.59|14531.59|14550.77|14550.77|14550.77|14550.77|14529.83|14529.83|0
1727946000000|2024-10-03 09:00:00|14552.44|14552.44|14562.3|14562.3|14564.57|14564.57|14550.77|14550.77|0
1727946300000|2024-10-03 09:05:00|14557.79|14557.79|14561.89|14561.89|14566.83|14566.83|14554.58|14554.58|0
1727946600000|2024-10-03 09:10:00|14562.92|14562.92|14598.34|14598.34|14598.34|14598.34|14562.92|14562.92|0
1727946900000|2024-10-03 09:15:00|14600.93|14600.93|14600.21|14600.21|14610.61|14610.61|14590.21|14590.21|0
1727947200000|2024-10-03 09:20:00|14599.38|14599.38|14609.48|14609.48|14614.55|14614.55|14599.38|14599.38|0
1727947500000|2024-10-03 09:25:00|14610.32|14610.32|14595.38|14595.38|14610.32|14610.32|14595.38|14595.38|0
1727947800000|2024-10-03 09:30:00|14596.67|14596.67|14586.03|14586.03|14597.66|14597.66|14581.89|14581.89|0
1727948100000|2024-10-03 09:35:00|14585.39|14585.39|14564.24|14564.24|14585.87|14585.87|14564.24|14564.24|0
1727948400000|2024-10-03 09:40:00|14562.76|14562.76|14566.61|14566.61|14566.61|14566.61|14557.8|14557.8|0
1727948700000|2024-10-03 09:45:00|14566.73|14566.73|14563.54|14563.54|14566.73|14566.73|14561.14|14561.14|0
1727949000000|2024-10-03 09:50:00|14569.19|14569.19|14598.89|14598.89|14599.73|14599.73|14569.19|14569.19|0
1727949300000|2024-10-03 09:55:00|14599.73|14599.73|14602.28|14602.28|14612.26|14612.26|14599.73|14599.73|0
1727949600000|2024-10-03 10:00:00|14606.17|14606.17|14617.07|14617.07|14624.44|14624.44|14604.77|14604.77|0
1727949900000|2024-10-03 10:05:00|14616.32|14616.32|14598.64|14598.64|14618.16|14618.16|14597.06|14597.06|0
1727950200000|2024-10-03 10:10:00|14597.35|14597.35|14555.64|14555.64|14597.35|14597.35|14555.64|14555.64|0
1727950500000|2024-10-03 10:15:00|14553.38|14553.38|14539.17|14539.17|14553.38|14553.38|14535.15|14535.15|0
1727950800000|2024-10-03 10:20:00|14540.68|14540.68|14544.44|14544.44|14545.68|14545.68|14539.84|14539.84|0
1727951100000|2024-10-03 10:25:00|14543.6|14543.6|14551.66|14551.66|14554.08|14554.08|14543.6|14543.6|0
1727951400000|2024-10-03 10:30:00|14552.41|14552.41|14547.91|14547.91|14561.31|14561.31|14546.75|14546.75|0
1727951700000|2024-10-03 10:35:00|14546.8|14546.8|14539.64|14539.64|14546.8|14546.8|14537.94|14537.94|0
1727952000000|2024-10-03 10:40:00|14537.37|14537.37|14530.51|14530.51|14538.77|14538.77|14530.51|14530.51|0
1727952300000|2024-10-03 10:45:00|14529.4|14529.4|14521.36|14521.36|14529.4|14529.4|14519.69|14519.69|0
1727952600000|2024-10-03 10:50:00|14522.2|14522.2|14500.74|14500.74|14522.2|14522.2|14500.74|14500.74|0
1727952900000|2024-10-03 10:55:00|14497.84|14497.84|14504.88|14504.88|14505.53|14505.53|14489.69|14489.69|0
1727953200000|2024-10-03 11:00:00|14505.99|14505.99|14509.64|14509.64|14515.48|14515.48|14505.99|14505.99|0
1727953500000|2024-10-03 11:05:00|14510.29|14510.29|14509.21|14509.21|14511.04|14511.04|14503.86|14503.86|0
1727953800000|2024-10-03 11:10:00|14512.23|14512.23|14519.81|14519.81|14519.81|14519.81|14511.39|14511.39|0
1727954100000|2024-10-03 11:15:00|14515.56|14515.56|14523.7|14523.7|14529.99|14529.99|14515.56|14515.56|0
1727954400000|2024-10-03 11:20:00|14524.35|14524.35|14543.75|14543.75|14543.75|14543.75|14524.35|14524.35|0
1727954700000|2024-10-03 11:25:00|14549.51|14549.51|14565.48|14565.48|14570.43|14570.43|14549.51|14549.51|0
1727955000000|2024-10-03 11:30:00|14563.21|14563.21|14553.73|14553.73|14563.21|14563.21|14553.37|14553.37|0
1727955300000|2024-10-03 11:35:00|14554.56|14554.56|14564.55|14564.55|14565.3|14565.3|14554.56|14554.56|0
1727955600000|2024-10-03 11:40:00|14561.03|14561.03|14559.16|14559.16|14561.03|14561.03|14559.16|14559.16|0
1727955900000|2024-10-03 11:45:00|14559.81|14559.81|14559.69|14559.69|14561.44|14561.44|14555.79|14555.79|0
1727956200000|2024-10-03 11:50:00|14560.33|14560.33|14567.61|14567.61|14567.61|14567.61|14560.33|14560.33|0
1727956500000|2024-10-03 11:55:00|14565.68|14565.68|14567.5|14567.5|14574.87|14574.87|14565.68|14565.68|0
1727956800000|2024-10-03 12:00:00|14565.83|14565.83|14549.35|14549.35|14567.28|14567.28|14549.35|14549.35|0
1727957100000|2024-10-03 12:05:00|14546.64|14546.64|14543.41|14543.41|14546.64|14546.64|14543.41|14543.41|0
1727957400000|2024-10-03 12:10:00|14543.87|14543.87|14542.09|14542.09|14543.87|14543.87|14538.97|14538.97|0
1727957700000|2024-10-03 12:15:00|14540.8|14540.8|14524.57|14524.57|14541.59|14541.59|14521.09|14521.09|0
1727958000000|2024-10-03 12:20:00|14526.24|14526.24|14508.62|14508.62|14526.24|14526.24|14508.62|14508.62|0
1727958300000|2024-10-03 12:25:00|14507.86|14507.86|14513.1|14513.1|14523.09|14523.09|14505.74|14505.74|0
1727958600000|2024-10-03 12:30:00|14511.43|14511.43|14477.24|14477.24|14511.43|14511.43|14476.57|14476.57|0
1727958900000|2024-10-03 12:35:00|14476.48|14476.48|14488.21|14488.21|14489.46|14489.46|14475.84|14475.84|0
1727959200000|2024-10-03 12:40:00|14486.27|14486.27|14476.7|14476.7|14487.68|14487.68|14475.94|14475.94|0
1727959500000|2024-10-03 12:45:00|14475.03|14475.03|14481.63|14481.63|14490.56|14490.56|14475.03|14475.03|0
1727959800000|2024-10-03 12:50:00|14482.74|14482.74|14473.6|14473.6|14482.74|14482.74|14469.38|14469.38|0
1727960100000|2024-10-03 12:55:00|14472.77|14472.77|14462.02|14462.02|14478.55|14478.55|14461.55|14461.55|0
1727960400000|2024-10-03 13:00:00|14461.9|14461.9|14467.23|14467.23|14470.43|14470.43|14461.9|14461.9|0
1727960700000|2024-10-03 13:05:00|14466.77|14466.77|14458.57|14458.57|14473.91|14473.91|14457.98|14457.98|0
1727961000000|2024-10-03 13:10:00|14457.28|14457.28|14451.18|14451.18|14457.77|14457.77|14447.85|14447.85|0
1727961300000|2024-10-03 13:15:00|14449.51|14449.51|14434.35|14434.35|14450.15|14450.15|14433.88|14433.88|0
1727961600000|2024-10-03 13:20:00|14433.6|14433.6|14422.35|14422.35|14433.6|14433.6|14420.72|14420.72|0
1727961900000|2024-10-03 13:25:00|14423.11|14423.11|14425.82|14425.82|14427.4|14427.4|14421.05|14421.05|0
1727962200000|2024-10-03 13:30:00|14428.51|14428.51|14422.5|14422.5|14437.2|14437.2|14413.86|14413.86|0
1727962500000|2024-10-03 13:35:00|14425.51|14425.51|14407.5|14407.5|14429.2|14429.2|14405.28|14405.28|0
1727962800000|2024-10-03 13:40:00|14408.25|14408.25|14409.07|14409.07|14409.19|14409.19|14405.37|14405.37|0
1727963100000|2024-10-03 13:45:00|14408.42|14408.42|14373.96|14373.96|14408.42|14408.42|14358.13|14358.13|0
1727963400000|2024-10-03 13:50:00|14374.72|14374.72|14396.41|14396.41|14396.41|14396.41|14370.08|14370.08|0
1727963700000|2024-10-03 13:55:00|14398.5|14398.5|14398.9|14398.9|14403.01|14403.01|14395.43|14395.43|0
1727964000000|2024-10-03 14:00:00|14400.84|14400.84|14408.5|14408.5|14432.8|14432.8|14400.84|14400.84|0
1727964300000|2024-10-03 14:05:00|14408.86|14408.86|14417.06|14417.06|14417.81|14417.81|14408.86|14408.86|0
1727964600000|2024-10-03 14:10:00|14415.77|14415.77|14399.85|14399.85|14428.07|14428.07|14397.57|14397.57|0
1727964900000|2024-10-03 14:15:00|14398.56|14398.56|14418.46|14418.46|14420.66|14420.66|14397.62|14397.62|0
1727965200000|2024-10-03 14:20:00|14417.98|14417.98|14397.7|14397.7|14421.33|14421.33|14396.77|14396.77|0
1727965500000|2024-10-03 14:25:00|14388.07|14388.07|14367.69|14367.69|14390.93|14390.93|14367.22|14367.22|0
1727965800000|2024-10-03 14:30:00|14362.9|14362.9|14366.97|14366.97|14366.97|14366.97|14349.82|14349.82|0
1727966100000|2024-10-03 14:35:00|14365.38|14365.38|14380.36|14380.36|14380.36|14380.36|14365.38|14365.38|0
1727966400000|2024-10-03 14:40:00|14381.81|14381.81|14350.81|14350.81|14381.81|14381.81|14350.81|14350.81|0
1727966700000|2024-10-03 14:45:00|14351.56|14351.56|14358.49|14358.49|14361.29|14361.29|14351.56|14351.56|0
1727967000000|2024-10-03 14:50:00|14359.78|14359.78|14367.47|14367.47|14368.58|14368.58|14358.9|14358.9|0
1727967300000|2024-10-03 14:55:00|14368.22|14368.22|14348.02|14348.02|14369.51|14369.51|14344.85|14344.85|0
1727967600000|2024-10-03 15:00:00|14347.56|14347.56|14329.45|14329.45|14347.56|14347.56|14328.34|14328.34|0
1727967900000|2024-10-03 15:05:00|14329.92|14329.92|14351.95|14351.95|14356.67|14356.67|14329.92|14329.92|0
1727968200000|2024-10-03 15:10:00|14353.39|14353.39|14375.57|14375.57|14375.75|14375.75|14352.93|14352.93|0
1727968500000|2024-10-03 15:15:00|14377.08|14377.08|14372.04|14372.04|14378.75|14378.75|14372.04|14372.04|0
1727968800000|2024-10-03 15:20:00|14371.21|14371.21|14395.15|14395.15|14400.01|14400.01|14369.99|14369.99|0
1727969100000|2024-10-03 15:25:00|14395.62|14395.62|14409.56|14409.56|14410.85|14410.85|14388.99|14388.99|0
1728026100000|2024-10-04 07:15:00|14472.58|14472.58|14491.41|14491.41|14491.41|14491.41|14472.58|14472.58|0
1728026400000|2024-10-04 07:20:00|14488.61|14488.61|14483.72|14483.72|14496.79|14496.79|14483.72|14483.72|0
1728026700000|2024-10-04 07:25:00|14484.37|14484.37|14507.77|14507.77|14509.64|14509.64|14484.37|14484.37|0
1728027000000|2024-10-04 07:30:00|14510.66|14510.66|14507.8|14507.8|14525.76|14525.76|14506.59|14506.59|0
1728027300000|2024-10-04 07:35:00|14510.13|14510.13|14488.61|14488.61|14510.13|14510.13|14488.61|14488.61|0
1728027600000|2024-10-04 07:40:00|14486.03|14486.03|14480.74|14480.74|14487.51|14487.51|14478.13|14478.13|0
1728027900000|2024-10-04 07:45:00|14480.86|14480.86|14512.74|14512.74|14512.74|14512.74|14479.45|14479.45|0
1728028200000|2024-10-04 07:50:00|14514.68|14514.68|14529.31|14529.31|14532.89|14532.89|14514.68|14514.68|0
1728028500000|2024-10-04 07:55:00|14529.43|14529.43|14497.45|14497.45|14530.94|14530.94|14495.1|14495.1|0
1728028800000|2024-10-04 08:00:00|14497.57|14497.57|14505.14|14505.14|14505.14|14505.14|14494.9|14494.9|0
1728029100000|2024-10-04 08:05:00|14506.08|14506.08|14528.38|14528.38|14529.83|14529.83|14506.08|14506.08|0
1728029400000|2024-10-04 08:10:00|14528.14|14528.14|14523.47|14523.47|14530.45|14530.45|14520.91|14520.91|0
1728029700000|2024-10-04 08:15:00|14524.12|14524.12|14534.65|14534.65|14537.49|14537.49|14524.12|14524.12|0
1728030000000|2024-10-04 08:20:00|14536.09|14536.09|14552.24|14552.24|14553.64|14553.64|14536.09|14536.09|0
1728030300000|2024-10-04 08:25:00|14551.75|14551.75|14525.08|14525.08|14551.75|14551.75|14525.08|14525.08|0
1728030600000|2024-10-04 08:30:00|14536.86|14536.86|14578.6|14578.6|14598.55|14598.55|14536.86|14536.86|0
1728030900000|2024-10-04 08:35:00|14581.18|14581.18|14596.85|14596.85|14596.85|14596.85|14579.25|14579.25|0
1728031200000|2024-10-04 08:40:00|14597.96|14597.96|14639.21|14639.21|14640.2|14640.2|14597.96|14597.96|0
1728031500000|2024-10-04 08:45:00|14637.92|14637.92|14603.05|14603.05|14637.92|14637.92|14598.23|14598.23|0
1728031800000|2024-10-04 08:50:00|14604.16|14604.16|14605.37|14605.37|14607.04|14607.04|14602.68|14602.68|0
1728032100000|2024-10-04 08:55:00|14603.11|14603.11|14571.82|14571.82|14604.62|14604.62|14571.82|14571.82|0
1728032400000|2024-10-04 09:00:00|14573.22|14573.22|14580.74|14580.74|14584.28|14584.28|14572.76|14572.76|0
1728032700000|2024-10-04 09:05:00|14581.49|14581.49|14590.48|14590.48|14590.6|14590.6|14581.49|14581.49|0
1728033000000|2024-10-04 09:10:00|14590.6|14590.6|14599.46|14599.46|14602.46|14602.46|14590.6|14590.6|0
1728033300000|2024-10-04 09:15:00|14598.81|14598.81|14593.7|14593.7|14598.81|14598.81|14593.23|14593.23|0
1728033600000|2024-10-04 09:20:00|14593.59|14593.59|14596.11|14596.11|14597.4|14597.4|14593.59|14593.59|0
1728033900000|2024-10-04 09:25:00|14595.64|14595.64|14597.98|14597.98|14597.98|14597.98|14595.64|14595.64|0
1728034200000|2024-10-04 09:30:00|14598.81|14598.81|14600.12|14600.12|14602.89|14602.89|14598.81|14598.81|0
1728034500000|2024-10-04 09:35:00|14599.01|14599.01|14592.44|14592.44|14599.45|14599.45|14584.9|14584.9|0
1728034800000|2024-10-04 09:40:00|14591.15|14591.15|14596.39|14596.39|14596.39|14596.39|14590.43|14590.43|0
1728035100000|2024-10-04 09:45:00|14599.55|14599.55|14600.07|14600.07|14601.55|14601.55|14598.07|14598.07|0
1728035400000|2024-10-04 09:50:00|14599.31|14599.31|14585.5|14585.5|14599.31|14599.31|14585.5|14585.5|0
1728035700000|2024-10-04 09:55:00|14584.39|14584.39|14572.5|14572.5|14585.02|14585.02|14572.5|14572.5|0
1728036000000|2024-10-04 10:00:00|14574.77|14574.77|14566.08|14566.08|14574.77|14574.77|14566.08|14566.08|0
1728036300000|2024-10-04 10:05:00|14564.21|14564.21|14530.16|14530.16|14564.68|14564.68|14530.16|14530.16|0
1728036600000|2024-10-04 10:10:00|14528.49|14528.49|14557.38|14557.38|14557.38|14557.38|14528.49|14528.49|0
1728036900000|2024-10-04 10:15:00|14551.8|14551.8|14552.39|14552.39|14554.14|14554.14|14548.84|14548.84|0
1728037200000|2024-10-04 10:20:00|14553.15|14553.15|14563.83|14563.83|14563.83|14563.83|14553.15|14553.15|0
1728037500000|2024-10-04 10:25:00|14563.36|14563.36|14571.32|14571.32|14571.32|14571.32|14560.86|14560.86|0
1728037800000|2024-10-04 10:30:00|14573.41|14573.41|14585.6|14585.6|14585.6|14585.6|14573.41|14573.41|0
1728038100000|2024-10-04 10:35:00|14587.18|14587.18|14588.77|14588.77|14588.85|14588.85|14587.18|14587.18|0
1728038400000|2024-10-04 10:40:00|14589.7|14589.7|14572.96|14572.96|14589.7|14589.7|14571.57|14571.57|0
1728038700000|2024-10-04 10:45:00|14570.38|14570.38|14574.18|14574.18|14574.18|14574.18|14570.38|14570.38|0
1728039000000|2024-10-04 10:50:00|14573.71|14573.71|14591.8|14591.8|14591.8|14591.8|14573.71|14573.71|0
1728039300000|2024-10-04 10:55:00|14591.05|14591.05|14590.67|14590.67|14591.76|14591.76|14588.09|14588.09|0
1728039600000|2024-10-04 11:00:00|14589.22|14589.22|14582.61|14582.61|14589.22|14589.22|14574.84|14574.84|0
1728039900000|2024-10-04 11:05:00|14583.45|14583.45|14599.08|14599.08|14599.08|14599.08|14583.45|14583.45|0
1728040200000|2024-10-04 11:10:00|14601.3|14601.3|14581.84|14581.84|14603.8|14603.8|14581.84|14581.84|0
1728040500000|2024-10-04 11:15:00|14583.29|14583.29|14598.82|14598.82|14598.82|14598.82|14583.29|14583.29|0
1728040800000|2024-10-04 11:20:00|14603.34|14603.34|14603.57|14603.57|14603.57|14603.57|14596.4|14596.4|0
1728041100000|2024-10-04 11:25:00|14607.91|14607.91|14605.11|14605.11|14611.25|14611.25|14605.11|14605.11|0
1728041400000|2024-10-04 11:30:00|14605.75|14605.75|14595.21|14595.21|14605.75|14605.75|14595.21|14595.21|0
1728041700000|2024-10-04 11:35:00|14594.38|14594.38|14591.57|14591.57|14594.38|14594.38|14589.91|14589.91|0
1728042000000|2024-10-04 11:40:00|14590.28|14590.28|14583.26|14583.26|14591.58|14591.58|14583.26|14583.26|0
1728042300000|2024-10-04 11:45:00|14582.79|14582.79|14583.16|14583.16|14583.16|14583.16|14580.86|14580.86|0
1728042600000|2024-10-04 11:50:00|14584.83|14584.83|14587.88|14587.88|14588.53|14588.53|14584.83|14584.83|0
1728042900000|2024-10-04 11:55:00|14587.05|14587.05|14596.09|14596.09|14596.84|14596.84|14587.05|14587.05|0
1728043200000|2024-10-04 12:00:00|14595.44|14595.44|14594.19|14594.19|14595.44|14595.44|14590.66|14590.66|0
1728043500000|2024-10-04 12:05:00|14595.69|14595.69|14609.49|14609.49|14609.49|14609.49|14595.69|14595.69|0
1728043800000|2024-10-04 12:10:00|14610.14|14610.14|14612.92|14612.92|14615.9|14615.9|14609.38|14609.38|0
1728044100000|2024-10-04 12:15:00|14614.02|14614.02|14614.99|14614.99|14615.63|14615.63|14608.48|14608.48|0
1728044400000|2024-10-04 12:20:00|14614.23|14614.23|14615.94|14615.94|14615.94|14615.94|14613.05|14613.05|0
1728044700000|2024-10-04 12:25:00|14615.3|14615.3|14620.91|14620.91|14622.32|14622.32|14612.5|14612.5|0
1728045000000|2024-10-04 12:30:00|14613.77|14613.77|14587.39|14587.39|14658.68|14658.68|14587.39|14587.39|0
1728045300000|2024-10-04 12:35:00|14589.33|14589.33|14589.94|14589.94|14613.96|14613.96|14588.27|14588.27|0
1728045600000|2024-10-04 12:40:00|14588.43|14588.43|14597.08|14597.08|14611.79|14611.79|14584.82|14584.82|0
1728045900000|2024-10-04 12:45:00|14596.25|14596.25|14571.97|14571.97|14596.25|14596.25|14566.79|14566.79|0
1728046200000|2024-10-04 12:50:00|14569.81|14569.81|14563.8|14563.8|14575.94|14575.94|14562.19|14562.19|0
1728046500000|2024-10-04 12:55:00|14570.2|14570.2|14598.52|14598.52|14598.52|14598.52|14570.2|14570.2|0
1728046800000|2024-10-04 13:00:00|14599.17|14599.17|14614.07|14614.07|14615.99|14615.99|14599.17|14599.17|0
1728047100000|2024-10-04 13:05:00|14615.52|14615.52|14628.97|14628.97|14628.97|14628.97|14614.23|14614.23|0
1728047400000|2024-10-04 13:10:00|14631.71|14631.71|14639.79|14639.79|14646.47|14646.47|14631.71|14631.71|0
1728047700000|2024-10-04 13:15:00|14638.85|14638.85|14637.89|14637.89|14639.79|14639.79|14635.63|14635.63|0
1728048000000|2024-10-04 13:20:00|14635|14635|14618.35|14618.35|14637.58|14637.58|14618.35|14618.35|0
1728048300000|2024-10-04 13:25:00|14620.22|14620.22|14621.31|14621.31|14624.19|14624.19|14615.1|14615.1|0
1728048600000|2024-10-04 13:30:00|14621.19|14621.19|14604.75|14604.75|14621.65|14621.65|14599.47|14599.47|0
1728048900000|2024-10-04 13:35:00|14603.65|14603.65|14598.84|14598.84|14604.76|14604.76|14592.29|14592.29|0
1728049200000|2024-10-04 13:40:00|14597.55|14597.55|14576.14|14576.14|14597.55|14597.55|14576.14|14576.14|0
1728049500000|2024-10-04 13:45:00|14574.47|14574.47|14580.23|14580.23|14580.23|14580.23|14564.28|14564.28|0
1728049800000|2024-10-04 13:50:00|14579.99|14579.99|14554.29|14554.29|14580.06|14580.06|14553.82|14553.82|0
1728050100000|2024-10-04 13:55:00|14553.64|14553.64|14558.05|14558.05|14558.05|14558.05|14543.04|14543.04|0
1728050400000|2024-10-04 14:00:00|14558.81|14558.81|14554.03|14554.03|14559.45|14559.45|14546.36|14546.36|0
1728050700000|2024-10-04 14:05:00|14554.87|14554.87|14535.2|14535.2|14563.55|14563.55|14535.2|14535.2|0
1728051000000|2024-10-04 14:10:00|14534.37|14534.37|14523.62|14523.62|14534.37|14534.37|14495.7|14495.7|0
1728051300000|2024-10-04 14:15:00|14524.26|14524.26|14546.71|14546.71|14549.4|14549.4|14521.81|14521.81|0
1728051600000|2024-10-04 14:20:00|14543.49|14543.49|14513.07|14513.07|14543.49|14543.49|14512.32|14512.32|0
1728051900000|2024-10-04 14:25:00|14514.58|14514.58|14492.07|14492.07|14520.64|14520.64|14489.84|14489.84|0
1728052200000|2024-10-04 14:30:00|14493.36|14493.36|14491.41|14491.41|14498.21|14498.21|14487.37|14487.37|0
1728052500000|2024-10-04 14:35:00|14490.66|14490.66|14501.83|14501.83|14505.36|14505.36|14490.66|14490.66|0
1728052800000|2024-10-04 14:40:00|14503.27|14503.27|14501.56|14501.56|14511.52|14511.52|14497.52|14497.52|0
1728053100000|2024-10-04 14:45:00|14500.73|14500.73|14501.65|14501.65|14502.3|14502.3|14497.07|14497.07|0
1728053400000|2024-10-04 14:50:00|14502.41|14502.41|14504.95|14504.95|14505.49|14505.49|14501.71|14501.71|0
1728053700000|2024-10-04 14:55:00|14504.3|14504.3|14508.38|14508.38|14512.66|14512.66|14504.3|14504.3|0
1728054000000|2024-10-04 15:00:00|14509.14|14509.14|14511.02|14511.02|14518.96|14518.96|14509.14|14509.14|0
1728054300000|2024-10-04 15:05:00|14510.26|14510.26|14518.67|14518.67|14518.67|14518.67|14508.13|14508.13|0
1728054600000|2024-10-04 15:10:00|14519.31|14519.31|14511.69|14511.69|14529.45|14529.45|14508.79|14508.79|0
1728054900000|2024-10-04 15:15:00|14510.02|14510.02|14511.85|14511.85|14518.22|14518.22|14510.02|14510.02|0
1728055200000|2024-10-04 15:20:00|14511.2|14511.2|14512.9|14512.9|14512.9|14512.9|14500.32|14500.32|0
1728055500000|2024-10-04 15:25:00|14513.55|14513.55|14524.33|14524.33|14526.81|14526.81|14513.55|14513.55|0
1728285300000|2024-10-07 07:15:00|14457.79|14457.79|14462.29|14462.29|14462.29|14462.29|14455.08|14455.08|0
1728285600000|2024-10-07 07:20:00|14458.55|14458.55|14423.12|14423.12|14461.68|14461.68|14423.12|14423.12|0
1728285900000|2024-10-07 07:25:00|14422.37|14422.37|14375.98|14375.98|14422.37|14422.37|14369.31|14369.31|0
1728286200000|2024-10-07 07:30:00|14372.27|14372.27|14345.26|14345.26|14372.27|14372.27|14337.16|14337.16|0
1728286500000|2024-10-07 07:35:00|14346.09|14346.09|14337.44|14337.44|14353.77|14353.77|14335.95|14335.95|0
1728286800000|2024-10-07 07:40:00|14336.15|14336.15|14337.11|14337.11|14349.95|14349.95|14334.44|14334.44|0
1728287100000|2024-10-07 07:45:00|14333.8|14333.8|14309.26|14309.26|14333.8|14333.8|14306.68|14306.68|0
1728287400000|2024-10-07 07:50:00|14310.1|14310.1|14294.23|14294.23|14320.15|14320.15|14294.23|14294.23|0
1728287700000|2024-10-07 07:55:00|14293.47|14293.47|14303.58|14303.58|14303.58|14303.58|14280|14280|0
1728288000000|2024-10-07 08:00:00|14304.04|14304.04|14295.91|14295.91|14304.04|14304.04|14294.5|14294.5|0
1728288300000|2024-10-07 08:05:00|14294.33|14294.33|14279.72|14279.72|14294.8|14294.8|14274.91|14274.91|0
1728288600000|2024-10-07 08:10:00|14282.15|14282.15|14294.29|14294.29|14295.74|14295.74|14282.15|14282.15|0
1728288900000|2024-10-07 08:15:00|14293.65|14293.65|14289.44|14289.44|14295.11|14295.11|14286.29|14286.29|0
1728289200000|2024-10-07 08:20:00|14290.95|14290.95|14303.11|14303.11|14303.11|14303.11|14285.81|14285.81|0
1728289500000|2024-10-07 08:25:00|14308.27|14308.27|14368.73|14368.73|14368.73|14368.73|14308.27|14308.27|0
1728289800000|2024-10-07 08:30:00|14367.32|14367.32|14328.63|14328.63|14368.73|14368.73|14328.63|14328.63|0
1728290100000|2024-10-07 08:35:00|14331.86|14331.86|14307.44|14307.44|14331.86|14331.86|14307.44|14307.44|0
1728290400000|2024-10-07 08:40:00|14306.8|14306.8|14311.01|14311.01|14313.59|14313.59|14302.83|14302.83|0
1728290700000|2024-10-07 08:45:00|14310.36|14310.36|14296.02|14296.02|14311.12|14311.12|14296.02|14296.02|0
1728291000000|2024-10-07 08:50:00|14294.57|14294.57|14285.98|14285.98|14297.46|14297.46|14285.98|14285.98|0
1728291300000|2024-10-07 08:55:00|14286.63|14286.63|14286.11|14286.11|14295.31|14295.31|14285.47|14285.47|0
1728291600000|2024-10-07 09:00:00|14285.01|14285.01|14249.47|14249.47|14285.01|14285.01|14247.96|14247.96|0
1728291900000|2024-10-07 09:05:00|14246.89|14246.89|14277.28|14277.28|14277.28|14277.28|14246.14|14246.14|0
1728292200000|2024-10-07 09:10:00|14278.57|14278.57|14279.93|14279.93|14283.21|14283.21|14277.12|14277.12|0
1728292500000|2024-10-07 09:15:00|14280.68|14280.68|14277.94|14277.94|14281.52|14281.52|14277.94|14277.94|0
1728292800000|2024-10-07 09:20:00|14279.44|14279.44|14287.65|14287.65|14287.65|14287.65|14279.44|14279.44|0
1728293100000|2024-10-07 09:25:00|14288.4|14288.4|14279.65|14279.65|14289.85|14289.85|14277.78|14277.78|0
1728293400000|2024-10-07 09:30:00|14281.87|14281.87|14322.79|14322.79|14322.79|14322.79|14280.76|14280.76|0
1728293700000|2024-10-07 09:35:00|14330.34|14330.34|14322.47|14322.47|14341.07|14341.07|14308.1|14308.1|0
1728294000000|2024-10-07 09:40:00|14323.87|14323.87|14333.74|14333.74|14333.74|14333.74|14323.87|14323.87|0
1728294300000|2024-10-07 09:45:00|14335.18|14335.18|14315.43|14315.43|14338.36|14338.36|14314.37|14314.37|0
1728294600000|2024-10-07 09:50:00|14311.56|14311.56|14283.34|14283.34|14311.56|14311.56|14280.92|14280.92|0
1728294900000|2024-10-07 09:55:00|14276.6|14276.6|14277.86|14277.86|14281.99|14281.99|14276.6|14276.6|0
1728295200000|2024-10-07 10:00:00|14274.97|14274.97|14294.46|14294.46|14294.46|14294.46|14270.27|14270.27|0
1728295500000|2024-10-07 10:05:00|14294.34|14294.34|14287.01|14287.01|14297.94|14297.94|14286.64|14286.64|0
1728295800000|2024-10-07 10:10:00|14287.84|14287.84|14294|14294|14296.37|14296.37|14287.84|14287.84|0
1728296100000|2024-10-07 10:15:00|14294.76|14294.76|14303.46|14303.46|14310.13|14310.13|14294.76|14294.76|0
1728296400000|2024-10-07 10:20:00|14301.19|14301.19|14306.73|14306.73|14311.63|14311.63|14301.19|14301.19|0
1728296700000|2024-10-07 10:25:00|14307.2|14307.2|14319.17|14319.17|14319.81|14319.81|14307.2|14307.2|0
1728297000000|2024-10-07 10:30:00|14322.19|14322.19|14326.97|14326.97|14326.97|14326.97|14322.19|14322.19|0
1728297300000|2024-10-07 10:35:00|14328.64|14328.64|14320.89|14320.89|14328.64|14328.64|14319.8|14319.8|0
1728297600000|2024-10-07 10:40:00|14318.92|14318.92|14315.85|14315.85|14318.92|14318.92|14315.38|14315.38|0
1728297900000|2024-10-07 10:45:00|14316.61|14316.61|14317.63|14317.63|14317.63|14317.63|14314.4|14314.4|0
1728298200000|2024-10-07 10:50:00|14319.03|14319.03|14325.04|14325.04|14325.04|14325.04|14319.03|14319.03|0
1728298500000|2024-10-07 10:55:00|14326.15|14326.15|14321.58|14321.58|14326.15|14326.15|14321.58|14321.58|0
1728298800000|2024-10-07 11:00:00|14321.34|14321.34|14321.34|14321.34|14321.34|14321.34|14321.34|14321.34|0
1728299100000|2024-10-07 11:05:00|14323.6|14323.6|14338.74|14338.74|14338.74|14338.74|14323.6|14323.6|0
1728299400000|2024-10-07 11:10:00|14340.03|14340.03|14379.33|14379.33|14380.17|14380.17|14340.03|14340.03|0
1728299700000|2024-10-07 11:15:00|14377.88|14377.88|14370.9|14370.9|14377.88|14377.88|14370.9|14370.9|0
1728300000000|2024-10-07 11:20:00|14373.03|14373.03|14379.64|14379.64|14387.61|14387.61|14373.03|14373.03|0
1728300300000|2024-10-07 11:25:00|14378.99|14378.99|14377.22|14377.22|14380.1|14380.1|14377.22|14377.22|0
1728300600000|2024-10-07 11:30:00|14375.71|14375.71|14363.88|14363.88|14375.71|14375.71|14361.28|14361.28|0
1728300900000|2024-10-07 11:35:00|14364.63|14364.63|14372.67|14372.67|14375.09|14375.09|14364.17|14364.17|0
1728301200000|2024-10-07 11:40:00|14371.16|14371.16|14368.26|14368.26|14371.16|14371.16|14368.26|14368.26|0
1728301500000|2024-10-07 11:45:00|14366.33|14366.33|14338.62|14338.62|14366.44|14366.44|14338.62|14338.62|0
1728301800000|2024-10-07 11:50:00|14335.28|14335.28|14328.79|14328.79|14336.95|14336.95|14323.66|14323.66|0
1728302100000|2024-10-07 11:55:00|14327.49|14327.49|14321.5|14321.5|14327.49|14327.49|14321.5|14321.5|0
1728302400000|2024-10-07 12:00:00|14319.99|14319.99|14321.44|14321.44|14321.44|14321.44|14319.99|14319.99|0
1728302700000|2024-10-07 12:05:00|14320.97|14320.97|14332.57|14332.57|14332.57|14332.57|14320.5|14320.5|0
1728303000000|2024-10-07 12:10:00|14337.85|14337.85|14339.25|14339.25|14339.25|14339.25|14337.85|14337.85|0
1728303300000|2024-10-07 12:15:00|14340.09|14340.09|14334.22|14334.22|14340.09|14340.09|14332.71|14332.71|0
1728303600000|2024-10-07 12:20:00|14337.37|14337.37|14344.53|14344.53|14345.46|14345.46|14337.37|14337.37|0
1728303900000|2024-10-07 12:25:00|14346.79|14346.79|14345.9|14345.9|14353.86|14353.86|14345.26|14345.26|0
1728304200000|2024-10-07 12:30:00|14346.37|14346.37|14365.98|14365.98|14367.42|14367.42|14346.37|14346.37|0
1728304500000|2024-10-07 12:35:00|14364.87|14364.87|14362.65|14362.65|14364.87|14364.87|14362.65|14362.65|0
1728304800000|2024-10-07 12:40:00|14363.76|14363.76|14383.36|14383.36|14383.36|14383.36|14363.76|14363.76|0
1728305100000|2024-10-07 12:45:00|14384.87|14384.87|14393.49|14393.49|14395.77|14395.77|14384.87|14384.87|0
1728305400000|2024-10-07 12:50:00|14392.42|14392.42|14395.18|14395.18|14400.48|14400.48|14391.78|14391.78|0
1728305700000|2024-10-07 12:55:00|14394.71|14394.71|14384.83|14384.83|14394.71|14394.71|14381.81|14381.81|0
1728306000000|2024-10-07 13:00:00|14385.3|14385.3|14386.78|14386.78|14387.23|14387.23|14385.11|14385.11|0
1728306300000|2024-10-07 13:05:00|14386.29|14386.29|14400.99|14400.99|14405.23|14405.23|14385.46|14385.46|0
1728306600000|2024-10-07 13:10:00|14397.22|14397.22|14394.07|14394.07|14397.22|14397.22|14393.23|14393.23|0
1728306900000|2024-10-07 13:15:00|14394.82|14394.82|14396.28|14396.28|14397.22|14397.22|14394.07|14394.07|0
1728307200000|2024-10-07 13:20:00|14395.82|14395.82|14402.35|14402.35|14411.14|14411.14|14395.82|14395.82|0
1728307500000|2024-10-07 13:25:00|14402.99|14402.99|14367.77|14367.77|14402.99|14402.99|14367.77|14367.77|0
1728307800000|2024-10-07 13:30:00|14367.12|14367.12|14328.99|14328.99|14367.12|14367.12|14328.28|14328.28|0
1728308100000|2024-10-07 13:35:00|14329.82|14329.82|14334.92|14334.92|14336.02|14336.02|14327.32|14327.32|0
1728308400000|2024-10-07 13:40:00|14333.81|14333.81|14328.45|14328.45|14335.84|14335.84|14327.11|14327.11|0
1728308700000|2024-10-07 13:45:00|14327.69|14327.69|14313.63|14313.63|14327.69|14327.69|14313.63|14313.63|0
1728309000000|2024-10-07 13:50:00|14314.38|14314.38|14286.72|14286.72|14319.38|14319.38|14286.72|14286.72|0
1728309300000|2024-10-07 13:55:00|14287.63|14287.63|14253.03|14253.03|14287.63|14287.63|14253.03|14253.03|0
1728309600000|2024-10-07 14:00:00|14256.15|14256.15|14238.97|14238.97|14259.41|14259.41|14237.3|14237.3|0
1728309900000|2024-10-07 14:05:00|14239.62|14239.62|14237.9|14237.9|14253.06|14253.06|14236.44|14236.44|0
1728310200000|2024-10-07 14:10:00|14238.74|14238.74|14252.64|14252.64|14252.64|14252.64|14237.9|14237.9|0
1728310500000|2024-10-07 14:15:00|14253.48|14253.48|14262.45|14262.45|14263.28|14263.28|14253.48|14253.48|0
1728310800000|2024-10-07 14:20:00|14263.28|14263.28|14231.38|14231.38|14268.76|14268.76|14228.65|14228.65|0
1728311100000|2024-10-07 14:25:00|14230.09|14230.09|14187.56|14187.56|14230.09|14230.09|14181.6|14181.6|0
1728311400000|2024-10-07 14:30:00|14187.48|14187.48|14200.96|14200.96|14200.96|14200.96|14184.86|14184.86|0
1728311700000|2024-10-07 14:35:00|14200.31|14200.31|14203.09|14203.09|14213.16|14213.16|14199.48|14199.48|0
1728312000000|2024-10-07 14:40:00|14200.87|14200.87|14213.45|14213.45|14213.45|14213.45|14191.75|14191.75|0
1728312300000|2024-10-07 14:45:00|14214.09|14214.09|14204.02|14204.02|14214.09|14214.09|14196.84|14196.84|0
1728312600000|2024-10-07 14:50:00|14205.13|14205.13|14202.45|14202.45|14214.77|14214.77|14198.37|14198.37|0
1728312900000|2024-10-07 14:55:00|14202.53|14202.53|14199.93|14199.93|14208.72|14208.72|14199.93|14199.93|0
1728313200000|2024-10-07 15:00:00|14198.48|14198.48|14181.35|14181.35|14198.48|14198.48|14179.67|14179.67|0
1728313500000|2024-10-07 15:05:00|14180.52|14180.52|14191.71|14191.71|14191.71|14191.71|14176.86|14176.86|0
1728313800000|2024-10-07 15:10:00|14193|14193|14188.03|14188.03|14196.62|14196.62|14188.03|14188.03|0
1728314100000|2024-10-07 15:15:00|14188.79|14188.79|14196.49|14196.49|14196.49|14196.49|14186.05|14186.05|0
1728314400000|2024-10-07 15:20:00|14199.04|14199.04|14187.05|14187.05|14203.84|14203.84|14178.51|14178.51|0
1728314700000|2024-10-07 15:25:00|14186.3|14186.3|14186.76|14186.76|14192.56|14192.56|14180.99|14180.99|0
1728371700000|2024-10-08 07:15:00|13294.31|13294.31|13172.89|13172.89|13297.2|13297.2|13132.04|13132.04|0
1728372000000|2024-10-08 07:20:00|13170.72|13170.72|13156.82|13156.82|13188.15|13188.15|13115.94|13115.94|0
1728372300000|2024-10-08 07:25:00|13158.27|13158.27|13283.37|13283.37|13287.49|13287.49|13156.21|13156.21|0
1728372600000|2024-10-08 07:30:00|13279.75|13279.75|13386.78|13386.78|13387.58|13387.58|13279.75|13279.75|0
1728372900000|2024-10-08 07:35:00|13388.29|13388.29|13381.8|13381.8|13400.46|13400.46|13361.54|13361.54|0
1728373200000|2024-10-08 07:40:00|13380.97|13380.97|13439.97|13439.97|13446.42|13446.42|13379.57|13379.57|0
1728373500000|2024-10-08 07:45:00|13437.8|13437.8|13397.82|13397.82|13482.8|13482.8|13393.95|13393.95|0
1728373800000|2024-10-08 07:50:00|13394.84|13394.84|13400.66|13400.66|13407.5|13407.5|13376.25|13376.25|0
1728374100000|2024-10-08 07:55:00|13404.5|13404.5|13373.34|13373.34|13409.59|13409.59|13371.42|13371.42|0
1728374400000|2024-10-08 08:00:00|13369|13369|13382.8|13382.8|13382.8|13382.8|13351.78|13351.78|0
1728374700000|2024-10-08 08:05:00|13379.91|13379.91|13391.81|13391.81|13412.24|13412.24|13375.57|13375.57|0
1728375000000|2024-10-08 08:10:00|13388.92|13388.92|13369.73|13369.73|13393.26|13393.26|13354.61|13354.61|0
1728375300000|2024-10-08 08:15:00|13369.01|13369.01|13351.89|13351.89|13370.26|13370.26|13339.27|13339.27|0
1728375600000|2024-10-08 08:20:00|13348.99|13348.99|13307.66|13307.66|13349.75|13349.75|13307.66|13307.66|0
1728375900000|2024-10-08 08:25:00|13308.41|13308.41|13345.87|13345.87|13345.87|13345.87|13306.9|13306.9|0
1728376200000|2024-10-08 08:30:00|13349.14|13349.14|13373.83|13373.83|13382.53|13382.53|13346.25|13346.25|0
1728376500000|2024-10-08 08:35:00|13375.5|13375.5|13388.78|13388.78|13390.22|13390.22|13368.21|13368.21|0
1728376800000|2024-10-08 08:40:00|13388.06|13388.06|13372.5|13372.5|13391.44|13391.44|13369.11|13369.11|0
1728377100000|2024-10-08 08:45:00|13369.6|13369.6|13338.92|13338.92|13369.6|13369.6|13337.8|13337.8|0
1728377400000|2024-10-08 08:50:00|13335.7|13335.7|13337.61|13337.61|13337.61|13337.61|13317.88|13317.88|0
1728377700000|2024-10-08 08:55:00|13336.16|13336.16|13344.16|13344.16|13345.53|13345.53|13333.06|13333.06|0
1728378000000|2024-10-08 09:00:00|13345.45|13345.45|13346.44|13346.44|13366.49|13366.49|13336.33|13336.33|0
1728378300000|2024-10-08 09:05:00|13344.27|13344.27|13361.45|13361.45|13374.33|13374.33|13341.35|13341.35|0
1728378600000|2024-10-08 09:10:00|13362.17|13362.17|13367.84|13367.84|13374.5|13374.5|13356.53|13356.53|0
1728378900000|2024-10-08 09:15:00|13368.6|13368.6|13406.57|13406.57|13418.15|13418.15|13366.43|13366.43|0
1728379200000|2024-10-08 09:20:00|13405.85|13405.85|13424.19|13424.19|13425.02|13425.02|13395.45|13395.45|0
1728379500000|2024-10-08 09:25:00|13422.02|13422.02|13425.78|13425.78|13427.6|13427.6|13422.02|13422.02|0
1728379800000|2024-10-08 09:30:00|13424.33|13424.33|13427.78|13427.78|13435.52|13435.52|13412.57|13412.57|0
1728380100000|2024-10-08 09:35:00|13424.16|13424.16|13401.2|13401.2|13424.16|13424.16|13401.2|13401.2|0
1728380400000|2024-10-08 09:40:00|13399.76|13399.76|13433.11|13433.11|13436.23|13436.23|13399.76|13399.76|0
1728380700000|2024-10-08 09:45:00|13433.87|13433.87|13449.55|13449.55|13456.88|13456.88|13433.14|13433.14|0
1728381000000|2024-10-08 09:50:00|13447.29|13447.29|13461.69|13461.69|13464.84|13464.84|13443.06|13443.06|0
1728381300000|2024-10-08 09:55:00|13458.8|13458.8|13461.75|13461.75|13472.85|13472.85|13457.64|13457.64|0
1728381600000|2024-10-08 10:00:00|13460.31|13460.31|13492.11|13492.11|13492.11|13492.11|13455.98|13455.98|0
1728381900000|2024-10-08 10:05:00|13493.51|13493.51|13505.65|13505.65|13514.6|13514.6|13491.03|13491.03|0
1728382200000|2024-10-08 10:10:00|13504.93|13504.93|13529.89|13529.89|13531.38|13531.38|13503.48|13503.48|0
1728382500000|2024-10-08 10:15:00|13532.06|13532.06|13562.31|13562.31|13563.03|13563.03|13532.06|13532.06|0
1728382800000|2024-10-08 10:20:00|13561.66|13561.66|13565.29|13565.29|13568.98|13568.98|13554.41|13554.41|0
1728383100000|2024-10-08 10:25:00|13564.46|13564.46|13584.23|13584.23|13584.23|13584.23|13563.23|13563.23|0
1728383400000|2024-10-08 10:30:00|13582.78|13582.78|13562.67|13562.67|13584.72|13584.72|13557.23|13557.23|0
1728383700000|2024-10-08 10:35:00|13562.79|13562.79|13557.36|13557.36|13566.55|13566.55|13553.47|13553.47|0
1728384000000|2024-10-08 10:40:00|13555.91|13555.91|13589.13|13589.13|13589.13|13589.13|13550.31|13550.31|0
1728384300000|2024-10-08 10:45:00|13588.41|13588.41|13587.54|13587.54|13589.55|13589.55|13580.8|13580.8|0
1728384600000|2024-10-08 10:50:00|13586.25|13586.25|13609.88|13609.88|13609.88|13609.88|13584.8|13584.8|0
1728384900000|2024-10-08 10:55:00|13610.6|13610.6|13608.38|13608.38|13611.53|13611.53|13598.33|13598.33|0
1728385200000|2024-10-08 11:00:00|13604.04|13604.04|13588.88|13588.88|13609.47|13609.47|13584.62|13584.62|0
1728385500000|2024-10-08 11:05:00|13590.33|13590.33|13595.29|13595.29|13601.17|13601.17|13585.63|13585.63|0
1728385800000|2024-10-08 11:10:00|13594.57|13594.57|13571.58|13571.58|13594.57|13594.57|13569.07|13569.07|0
1728386100000|2024-10-08 11:15:00|13574.47|13574.47|13560.81|13560.81|13576.03|13576.03|13555.19|13555.19|0
1728386400000|2024-10-08 11:20:00|13561.28|13561.28|13562.72|13562.72|13564.89|13564.89|13558.29|13558.29|0
1728386700000|2024-10-08 11:25:00|13562.64|13562.64|13576.45|13576.45|13576.45|13576.45|13561.91|13561.91|0
1728387000000|2024-10-08 11:30:00|13575.8|13575.8|13580.76|13580.76|13580.76|13580.76|13574.28|13574.28|0
1728387300000|2024-10-08 11:35:00|13581.49|13581.49|13571.98|13571.98|13581.49|13581.49|13570.69|13570.69|0
1728387600000|2024-10-08 11:40:00|13570.47|13570.47|13578.27|13578.27|13578.27|13578.27|13558.88|13558.88|0
1728387900000|2024-10-08 11:45:00|13576.77|13576.77|13553.69|13553.69|13576.77|13576.77|13548.91|13548.91|0
1728388200000|2024-10-08 11:50:00|13554.45|13554.45|13559.24|13559.24|13559.91|13559.91|13553.73|13553.73|0
1728388500000|2024-10-08 11:55:00|13557.79|13557.79|13545.34|13545.34|13565.09|13565.09|13541.73|13541.73|0
1728388800000|2024-10-08 12:00:00|13544.62|13544.62|13547.69|13547.69|13549.97|13549.97|13530.96|13530.96|0
1728389100000|2024-10-08 12:05:00|13548.16|13548.16|13524.68|13524.68|13548.16|13548.16|13523.81|13523.81|0
1728389400000|2024-10-08 12:10:00|13526.12|13526.12|13512.05|13512.05|13526.85|13526.85|13510.28|13510.28|0
1728389700000|2024-10-08 12:15:00|13510.6|13510.6|13514.53|13514.53|13524.82|13524.82|13495.43|13495.43|0
1728390000000|2024-10-08 12:20:00|13513.7|13513.7|13494.18|13494.18|13513.7|13513.7|13491.6|13491.6|0
1728390300000|2024-10-08 12:25:00|13494.83|13494.83|13484.5|13484.5|13494.83|13494.83|13474.51|13474.51|0
1728390600000|2024-10-08 12:30:00|13485.25|13485.25|13511.2|13511.2|13511.2|13511.2|13480.92|13480.92|0
1728390900000|2024-10-08 12:35:00|13511.44|13511.44|13533.4|13533.4|13534.39|13534.39|13511.44|13511.44|0
1728391200000|2024-10-08 12:40:00|13531.95|13531.95|13513.57|13513.57|13531.95|13531.95|13510.78|13510.78|0
1728391500000|2024-10-08 12:45:00|13514.03|13514.03|13527.56|13527.56|13527.56|13527.56|13514.03|13514.03|0
1728391800000|2024-10-08 12:50:00|13526.27|13526.27|13567.97|13567.97|13567.97|13567.97|13524.98|13524.98|0
1728392100000|2024-10-08 12:55:00|13565.77|13565.77|13571.5|13571.5|13577.97|13577.97|13564.29|13564.29|0
1728392400000|2024-10-08 13:00:00|13572.61|13572.61|13569.41|13569.41|13609.98|13609.98|13568.92|13568.92|0
1728392700000|2024-10-08 13:05:00|13567.74|13567.74|13542.42|13542.42|13571.27|13571.27|13531.29|13531.29|0
1728393000000|2024-10-08 13:10:00|13543.53|13543.53|13562.93|13562.93|13572|13572|13543.53|13543.53|0
1728393300000|2024-10-08 13:15:00|13560.76|13560.76|13543.14|13543.14|13593.01|13593.01|13542.6|13542.6|0
1728393600000|2024-10-08 13:20:00|13542.77|13542.77|13540.96|13540.96|13546.96|13546.96|13536.48|13536.48|0
1728393900000|2024-10-08 13:25:00|13538.4|13538.4|13549.27|13549.27|13549.55|13549.55|13521.53|13521.53|0
1728394200000|2024-10-08 13:30:00|13550.38|13550.38|13537.23|13537.23|13554.19|13554.19|13521.07|13521.07|0
1728394500000|2024-10-08 13:35:00|13538.68|13538.68|13562.97|13562.97|13562.97|13562.97|13538.68|13538.68|0
1728394800000|2024-10-08 13:40:00|13562.22|13562.22|13558.78|13558.78|13562.22|13562.22|13539.91|13539.91|0
1728395100000|2024-10-08 13:45:00|13557.95|13557.95|13558.44|13558.44|13561.33|13561.33|13547.68|13547.68|0
1728395400000|2024-10-08 13:50:00|13558.32|13558.32|13608.36|13608.36|13608.36|13608.36|13557.68|13557.68|0
1728395700000|2024-10-08 13:55:00|13609.08|13609.08|13598.57|13598.57|13612.34|13612.34|13587.85|13587.85|0
1728396000000|2024-10-08 14:00:00|13594.57|13594.57|13598.44|13598.44|13612.19|13612.19|13592.74|13592.74|0
1728396300000|2024-10-08 14:05:00|13599.73|13599.73|13606.94|13606.94|13615.92|13615.92|13599.73|13599.73|0
1728396600000|2024-10-08 14:10:00|13606.18|13606.18|13581.24|13581.24|13606.18|13606.18|13562.58|13562.58|0
1728396900000|2024-10-08 14:15:00|13580.51|13580.51|13548.02|13548.02|13580.51|13580.51|13548.02|13548.02|0
1728397200000|2024-10-08 14:20:00|13548.85|13548.85|13546.92|13546.92|13551.09|13551.09|13530.67|13530.67|0
1728397500000|2024-10-08 14:25:00|13548.4|13548.4|13560.48|13560.48|13567.91|13567.91|13548.4|13548.4|0
1728397800000|2024-10-08 14:30:00|13561.77|13561.77|13542.61|13542.61|13563.06|13563.06|13542.61|13542.61|0
1728398100000|2024-10-08 14:35:00|13541.89|13541.89|13530.52|13530.52|13542.55|13542.55|13524.28|13524.28|0
1728398400000|2024-10-08 14:40:00|13529.41|13529.41|13532.03|13532.03|13537.68|13537.68|13527.96|13527.96|0
1728398700000|2024-10-08 14:45:00|13531.39|13531.39|13514.21|13514.21|13532.83|13532.83|13505.59|13505.59|0
1728399000000|2024-10-08 14:50:00|13514.97|13514.97|13515.1|13515.1|13515.1|13515.1|13505.57|13505.57|0
1728399300000|2024-10-08 14:55:00|13514.38|13514.38|13513.43|13513.43|13514.38|13514.38|13502.08|13502.08|0
1728399600000|2024-10-08 15:00:00|13514.16|13514.16|13532.5|13532.5|13533.12|13533.12|13514.16|13514.16|0
1728399900000|2024-10-08 15:05:00|13531.85|13531.85|13553.49|13553.49|13554.25|13554.25|13530.45|13530.45|0
1728400200000|2024-10-08 15:10:00|13552.04|13552.04|13593.5|13593.5|13593.5|13593.5|13541.11|13541.11|0
1728400500000|2024-10-08 15:15:00|13592.78|13592.78|13581.94|13581.94|13608.32|13608.32|13581.94|13581.94|0
1728400800000|2024-10-08 15:20:00|13580.5|13580.5|13592.61|13592.61|13598.63|13598.63|13578.33|13578.33|0
1728401100000|2024-10-08 15:25:00|13591.5|13591.5|13586.36|13586.36|13599|13599|13585.64|13585.64|0
1728458100000|2024-10-09 07:15:00|13568.86|13568.86|13548.29|13548.29|13568.86|13568.86|13547.45|13547.45|0
1728458400000|2024-10-09 07:20:00|13545.17|13545.17|13569.85|13569.85|13572.84|13572.84|13539.63|13539.63|0
1728458700000|2024-10-09 07:25:00|13580.28|13580.28|13570.41|13570.41|13592.42|13592.42|13566.79|13566.79|0
1728459000000|2024-10-09 07:30:00|13568.96|13568.96|13579.99|13579.99|13579.99|13579.99|13547.73|13547.73|0
1728459300000|2024-10-09 07:35:00|13577.09|13577.09|13540.59|13540.59|13582.16|13582.16|13540.59|13540.59|0
1728459600000|2024-10-09 07:40:00|13542.86|13542.86|13566.01|13566.01|13568.18|13568.18|13542.86|13542.86|0
1728459900000|2024-10-09 07:45:00|13565.29|13565.29|13597.74|13597.74|13597.74|13597.74|13563.35|13563.35|0
1728460200000|2024-10-09 07:50:00|13598.49|13598.49|13597.22|13597.22|13617.52|13617.52|13592.14|13592.14|0
1728460500000|2024-10-09 07:55:00|13597.87|13597.87|13590.92|13590.92|13600.52|13600.52|13584.67|13584.67|0
1728460800000|2024-10-09 08:00:00|13589.63|13589.63|13543.9|13543.9|13591.8|13591.8|13543.15|13543.15|0
1728461100000|2024-10-09 08:05:00|13544.63|13544.63|13554.89|13554.89|13559.55|13559.55|13544.63|13544.63|0
1728461400000|2024-10-09 08:10:00|13550.98|13550.98|13540.77|13540.77|13550.98|13550.98|13540.77|13540.77|0
1728461700000|2024-10-09 08:15:00|13539.32|13539.32|13513.57|13513.57|13541.23|13541.23|13513.57|13513.57|0
1728462000000|2024-10-09 08:20:00|13510.99|13510.99|13503.23|13503.23|13512.28|13512.28|13500.4|13500.4|0
1728462300000|2024-10-09 08:25:00|13502.12|13502.12|13531.86|13531.86|13533.35|13533.35|13502.12|13502.12|0
1728462600000|2024-10-09 08:30:00|13531.14|13531.14|13525.84|13525.84|13532.58|13532.58|13521.51|13521.51|0
1728462900000|2024-10-09 08:35:00|13529.9|13529.9|13580.39|13580.39|13580.39|13580.39|13529.9|13529.9|0
1728463200000|2024-10-09 08:40:00|13582.89|13582.89|13598.95|13598.95|13604.42|13604.42|13580.68|13580.68|0
1728463500000|2024-10-09 08:45:00|13600.39|13600.39|13613.67|13613.67|13615.12|13615.12|13597.01|13597.01|0
1728463800000|2024-10-09 08:50:00|13612.84|13612.84|13605.22|13605.22|13622.61|13622.61|13603.69|13603.69|0
1728464100000|2024-10-09 08:55:00|13606.05|13606.05|13614.2|13614.2|13631.78|13631.78|13605.22|13605.22|0
1728464400000|2024-10-09 09:00:00|13613.37|13613.37|13633.3|13633.3|13633.77|13633.77|13609.47|13609.47|0
1728464700000|2024-10-09 09:05:00|13631.37|13631.37|13616.41|13616.41|13633.68|13633.68|13615.01|13615.01|0
1728465000000|2024-10-09 09:10:00|13615.77|13615.77|13644.01|13644.01|13644.01|13644.01|13612.23|13612.23|0
1728465300000|2024-10-09 09:15:00|13643.28|13643.28|13650.53|13650.53|13656.75|13656.75|13643.28|13643.28|0
1728465600000|2024-10-09 09:20:00|13651.25|13651.25|13645.21|13645.21|13655.89|13655.89|13641.15|13641.15|0
1728465900000|2024-10-09 09:25:00|13646.05|13646.05|13631.61|13631.61|13647.5|13647.5|13631.61|13631.61|0
1728466200000|2024-10-09 09:30:00|13630.89|13630.89|13635.8|13635.8|13635.8|13635.8|13630.16|13630.16|0
1728466500000|2024-10-09 09:35:00|13637.25|13637.25|13624.45|13624.45|13637.97|13637.97|13624.45|13624.45|0
1728466800000|2024-10-09 09:40:00|13623|13623|13630.35|13630.35|13630.35|13630.35|13621.63|13621.63|0
1728467100000|2024-10-09 09:45:00|13631.18|13631.18|13654.24|13654.24|13654.24|13654.24|13630.35|13630.35|0
1728467400000|2024-10-09 09:50:00|13652.07|13652.07|13655.15|13655.15|13657.27|13657.27|13651.34|13651.34|0
1728467700000|2024-10-09 09:55:00|13654.31|13654.31|13639.36|13639.36|13655.15|13655.15|13639.36|13639.36|0
1728468000000|2024-10-09 10:00:00|13642.59|13642.59|13643.64|13643.64|13646.87|13646.87|13639.37|13639.37|0
1728468300000|2024-10-09 10:05:00|13644.11|13644.11|13646.73|13646.73|13647.72|13647.72|13644.11|13644.11|0
1728468600000|2024-10-09 10:10:00|13645.9|13645.9|13652.42|13652.42|13653.9|13653.9|13645.9|13645.9|0
1728468900000|2024-10-09 10:15:00|13653.15|13653.15|13637.72|13637.72|13660.6|13660.6|13636.02|13636.02|0
1728469200000|2024-10-09 10:20:00|13636.99|13636.99|13646.18|13646.18|13646.83|13646.83|13636.96|13636.96|0
1728469500000|2024-10-09 10:25:00|13644.51|13644.51|13648.91|13648.91|13652.16|13652.16|13637.47|13637.47|0
1728469800000|2024-10-09 10:30:00|13646.69|13646.69|13642.84|13642.84|13646.69|13646.69|13642.13|13642.13|0
1728470100000|2024-10-09 10:35:00|13640.67|13640.67|13639.09|13639.09|13641.65|13641.65|13638.39|13638.39|0
1728470400000|2024-10-09 10:40:00|13636.07|13636.07|13623.34|13623.34|13636.07|13636.07|13623.34|13623.34|0
1728470700000|2024-10-09 10:45:00|13622.87|13622.87|13620.82|13620.82|13622.87|13622.87|13620.13|13620.13|0
1728471000000|2024-10-09 10:50:00|13620.1|13620.1|13601.33|13601.33|13620.1|13620.1|13601.33|13601.33|0
1728471300000|2024-10-09 10:55:00|13602.77|13602.77|13605.12|13605.12|13611.25|13611.25|13602.77|13602.77|0
1728471600000|2024-10-09 11:00:00|13605.77|13605.77|13603.9|13603.9|13607.86|13607.86|13603.9|13603.9|0
1728471900000|2024-10-09 11:05:00|13604.55|13604.55|13615.31|13615.31|13615.67|13615.67|13599.15|13599.15|0
1728472200000|2024-10-09 11:10:00|13613.86|13613.86|13617.95|13617.95|13618.67|13618.67|13613.86|13613.86|0
1728472500000|2024-10-09 11:15:00|13618.67|13618.67|13618.25|13618.25|13620.12|13620.12|13617.12|13617.12|0
1728472800000|2024-10-09 11:20:00|13617.53|13617.53|13626.4|13626.4|13627.75|13627.75|13617.53|13617.53|0
1728473100000|2024-10-09 11:25:00|13627.05|13627.05|13624.92|13624.92|13627.88|13627.88|13624.77|13624.77|0
1728473400000|2024-10-09 11:30:00|13627.85|13627.85|13626.74|13626.74|13638.15|13638.15|13626.02|13626.02|0
1728473700000|2024-10-09 11:35:00|13627.46|13627.46|13626.49|13626.49|13629.86|13629.86|13620.25|13620.25|0
1728474000000|2024-10-09 11:40:00|13625.76|13625.76|13628.03|13628.03|13629.38|13629.38|13625.04|13625.04|0
1728474300000|2024-10-09 11:45:00|13627.19|13627.19|13623.9|13623.9|13627.19|13627.19|13620.22|13620.22|0
1728474600000|2024-10-09 11:50:00|13623.18|13623.18|13625.15|13625.15|13625.15|13625.15|13620.52|13620.52|0
1728474900000|2024-10-09 11:55:00|13625.62|13625.62|13630.18|13630.18|13630.26|13630.26|13621.56|13621.56|0
1728475200000|2024-10-09 12:00:00|13629.54|13629.54|13628.97|13628.97|13629.54|13629.54|13628.25|13628.25|0
1728475500000|2024-10-09 12:05:00|13626.8|13626.8|13623.09|13623.09|13626.8|13626.8|13616.48|13616.48|0
1728475800000|2024-10-09 12:10:00|13620.2|13620.2|13618.39|13618.39|13620.2|13620.2|13617.55|13617.55|0
1728476100000|2024-10-09 12:15:00|13619.12|13619.12|13619.61|13619.61|13621.08|13621.08|13615.88|13615.88|0
1728476400000|2024-10-09 12:20:00|13618.16|13618.16|13610.24|13610.24|13618.16|13618.16|13610.24|13610.24|0
1728476700000|2024-10-09 12:25:00|13607.22|13607.22|13620.39|13620.39|13621.11|13621.11|13607.22|13607.22|0
1728477000000|2024-10-09 12:30:00|13619.66|13619.66|13620.65|13620.65|13621.38|13621.38|13615.56|13615.56|0
1728477300000|2024-10-09 12:35:00|13620.01|13620.01|13613.9|13613.9|13620.01|13620.01|13613.9|13613.9|0
1728477600000|2024-10-09 12:40:00|13614.37|13614.37|13605.8|13605.8|13614.37|13614.37|13605.8|13605.8|0
1728477900000|2024-10-09 12:45:00|13604.7|13604.7|13605.21|13605.21|13606.72|13606.72|13600.53|13600.53|0
1728478200000|2024-10-09 12:50:00|13605.97|13605.97|13604.37|13604.37|13607.84|13607.84|13604.37|13604.37|0
1728478500000|2024-10-09 12:55:00|13603.64|13603.64|13597.48|13597.48|13607.62|13607.62|13596.76|13596.76|0
1728478800000|2024-10-09 13:00:00|13596.03|13596.03|13590.65|13590.65|13598.06|13598.06|13589.93|13589.93|0
1728479100000|2024-10-09 13:05:00|13589.93|13589.93|13591.95|13591.95|13597.33|13597.33|13589.93|13589.93|0
1728479400000|2024-10-09 13:10:00|13591.23|13591.23|13594.54|13594.54|13596.21|13596.21|13591.23|13591.23|0
1728479700000|2024-10-09 13:15:00|13595.37|13595.37|13606.9|13606.9|13609.07|13609.07|13595.3|13595.3|0
1728480000000|2024-10-09 13:20:00|13607.62|13607.62|13604.88|13604.88|13608.35|13608.35|13604.13|13604.13|0
1728480300000|2024-10-09 13:25:00|13605.61|13605.61|13607.11|13607.11|13607.11|13607.11|13603.44|13603.44|0
1728480600000|2024-10-09 13:30:00|13606.39|13606.39|13611.04|13611.04|13611.52|13611.52|13602.93|13602.93|0
1728480900000|2024-10-09 13:35:00|13610.32|13610.32|13626.51|13626.51|13627.96|13627.96|13609.59|13609.59|0
1728481200000|2024-10-09 13:40:00|13627.62|13627.62|13631.26|13631.26|13631.73|13631.73|13626.89|13626.89|0
1728481500000|2024-10-09 13:45:00|13631.98|13631.98|13630.93|13630.93|13633.22|13633.22|13629.37|13629.37|0
1728481800000|2024-10-09 13:50:00|13632.22|13632.22|13643.8|13643.8|13643.8|13643.8|13626.56|13626.56|0
1728482100000|2024-10-09 13:55:00|13645.24|13645.24|13649.94|13649.94|13651.23|13651.23|13640.26|13640.26|0
1728482400000|2024-10-09 14:00:00|13649.3|13649.3|13652.67|13652.67|13653.98|13653.98|13649.04|13649.04|0
1728482700000|2024-10-09 14:05:00|13652.03|13652.03|13651.27|13651.27|13652.72|13652.72|13650.01|13650.01|0
1728483000000|2024-10-09 14:10:00|13652|13652|13649.64|13649.64|13654.53|13654.53|13649.64|13649.64|0
1728483300000|2024-10-09 14:15:00|13646.62|13646.62|13633.42|13633.42|13646.62|13646.62|13633.42|13633.42|0
1728483600000|2024-10-09 14:20:00|13633.29|13633.29|13604.47|13604.47|13633.29|13633.29|13604.47|13604.47|0
1728483900000|2024-10-09 14:25:00|13605.3|13605.3|13592.96|13592.96|13605.3|13605.3|13592.96|13592.96|0
1728484200000|2024-10-09 14:30:00|13591.29|13591.29|13584.03|13584.03|13591.29|13591.29|13580.8|13580.8|0
1728484500000|2024-10-09 14:35:00|13582.58|13582.58|13578.97|13578.97|13584.3|13584.3|13577.97|13577.97|0
1728484800000|2024-10-09 14:40:00|13578.25|13578.25|13574.91|13574.91|13582.88|13582.88|13574.91|13574.91|0
1728485100000|2024-10-09 14:45:00|13574.55|13574.55|13583.49|13583.49|13583.96|13583.96|13573.1|13573.1|0
1728485400000|2024-10-09 14:50:00|13584.78|13584.78|13567.89|13567.89|13584.78|13584.78|13566.14|13566.14|0
1728485700000|2024-10-09 14:55:00|13568.65|13568.65|13557.32|13557.32|13568.65|13568.65|13549.1|13549.1|0
1728486000000|2024-10-09 15:00:00|13556.6|13556.6|13544.68|13544.68|13564.13|13564.13|13543.69|13543.69|0
1728486300000|2024-10-09 15:05:00|13543.84|13543.84|13555.48|13555.48|13556.21|13556.21|13543.84|13543.84|0
1728486600000|2024-10-09 15:10:00|13556.93|13556.93|13565.14|13565.14|13565.47|13565.47|13556.63|13556.63|0
1728486900000|2024-10-09 15:15:00|13564.42|13564.42|13553.11|13553.11|13567|13567|13552.19|13552.19|0
1728487200000|2024-10-09 15:20:00|13554.22|13554.22|13559.35|13559.35|13561.65|13561.65|13553.49|13553.49|0
1728487500000|2024-10-09 15:25:00|13560.19|13560.19|13572.38|13572.38|13572.74|13572.74|13560.19|13560.19|0
1728544500000|2024-10-10 07:15:00|13434.12|13434.12|13429.9|13429.9|13439.19|13439.19|13413.51|13413.51|0
1728544800000|2024-10-10 07:20:00|13428.46|13428.46|13425.53|13425.53|13443.79|13443.79|13420.65|13420.65|0
1728545100000|2024-10-10 07:25:00|13429.14|13429.14|13421.85|13421.85|13432.04|13432.04|13412.81|13412.81|0
1728545400000|2024-10-10 07:30:00|13421.02|13421.02|13392.67|13392.67|13421.02|13421.02|13390.46|13390.46|0
1728545700000|2024-10-10 07:35:00|13392.18|13392.18|13375.19|13375.19|13392.43|13392.43|13367.43|13367.43|0
1728546000000|2024-10-10 07:40:00|13376.3|13376.3|13351.2|13351.2|13377.08|13377.08|13350.43|13350.43|0
1728546300000|2024-10-10 07:45:00|13350.47|13350.47|13359.17|13359.17|13363.73|13363.73|13345.58|13345.58|0
1728546600000|2024-10-10 07:50:00|13358.45|13358.45|13346.27|13346.27|13358.45|13358.45|13341.07|13341.07|0
1728546900000|2024-10-10 07:55:00|13348.14|13348.14|13357.86|13357.86|13371.78|13371.78|13345.97|13345.97|0
1728547200000|2024-10-10 08:00:00|13360.03|13360.03|13357.03|13357.03|13360.03|13360.03|13341.5|13341.5|0
1728547500000|2024-10-10 08:05:00|13358.47|13358.47|13341.95|13341.95|13364.74|13364.74|13341.95|13341.95|0
1728547800000|2024-10-10 08:10:00|13341.23|13341.23|13324.31|13324.31|13341.23|13341.23|13310.43|13310.43|0
1728548100000|2024-10-10 08:15:00|13322.87|13322.87|13344.43|13344.43|13344.43|13344.43|13317.79|13317.79|0
1728548400000|2024-10-10 08:20:00|13348.04|13348.04|13361.43|13361.43|13362.99|13362.99|13347.89|13347.89|0
1728548700000|2024-10-10 08:25:00|13362.15|13362.15|13361.95|13361.95|13363.4|13363.4|13357.47|13357.47|0
1728549000000|2024-10-10 08:30:00|13362.78|13362.78|13366.59|13366.59|13373.56|13373.56|13356.23|13356.23|0
1728549300000|2024-10-10 08:35:00|13365.3|13365.3|13362.91|13362.91|13366.59|13366.59|13357.58|13357.58|0
1728549600000|2024-10-10 08:40:00|13363.85|13363.85|13368.45|13368.45|13374.76|13374.76|13363.85|13363.85|0
1728549900000|2024-10-10 08:45:00|13367.98|13367.98|13364.33|13364.33|13369.4|13369.4|13355.99|13355.99|0
1728550200000|2024-10-10 08:50:00|13364.98|13364.98|13361.77|13361.77|13366.46|13366.46|13359.46|13359.46|0
1728550500000|2024-10-10 08:55:00|13363.94|13363.94|13361.8|13361.8|13372.49|13372.49|13361.8|13361.8|0
1728550800000|2024-10-10 09:00:00|13361.15|13361.15|13333.99|13333.99|13361.15|13361.15|13332.97|13332.97|0
1728551100000|2024-10-10 09:05:00|13334.83|13334.83|13334.58|13334.58|13334.83|13334.83|13327.83|13327.83|0
1728551400000|2024-10-10 09:10:00|13336.87|13336.87|13331.97|13331.97|13358.48|13358.48|13331.97|13331.97|0
1728551700000|2024-10-10 09:15:00|13330.52|13330.52|13319.17|13319.17|13330.52|13330.52|13317.08|13317.08|0
1728552000000|2024-10-10 09:20:00|13318.53|13318.53|13331.65|13331.65|13333.79|13333.79|13318.53|13318.53|0
1728552300000|2024-10-10 09:25:00|13330.82|13330.82|13338.33|13338.33|13339.81|13339.81|13323.58|13323.58|0
1728552600000|2024-10-10 09:30:00|13340.59|13340.59|13345.61|13345.61|13351.82|13351.82|13340.59|13340.59|0
1728552900000|2024-10-10 09:35:00|13344.32|13344.32|13349.81|13349.81|13350.65|13350.65|13343.59|13343.59|0
1728553200000|2024-10-10 09:40:00|13349.09|13349.09|13344.76|13344.76|13352.25|13352.25|13344.37|13344.37|0
1728553500000|2024-10-10 09:45:00|13343.31|13343.31|13322.87|13322.87|13344.97|13344.97|13322.87|13322.87|0
1728553800000|2024-10-10 09:50:00|13321.36|13321.36|13341.25|13341.25|13341.25|13341.25|13320.07|13320.07|0
1728554100000|2024-10-10 09:55:00|13342.7|13342.7|13342.42|13342.42|13347.06|13347.06|13341.97|13341.97|0
1728554400000|2024-10-10 10:00:00|13340.98|13340.98|13331.01|13331.01|13340.98|13340.98|13330.54|13330.54|0
1728554700000|2024-10-10 10:05:00|13328.43|13328.43|13320.65|13320.65|13328.43|13328.43|13313.48|13313.48|0
1728555000000|2024-10-10 10:10:00|13319.15|13319.15|13303.45|13303.45|13319.15|13319.15|13303.45|13303.45|0
1728555300000|2024-10-10 10:15:00|13302.81|13302.81|13281.67|13281.67|13302.81|13302.81|13280.22|13280.22|0
1728555600000|2024-10-10 10:20:00|13280.94|13280.94|13259.39|13259.39|13280.94|13280.94|13259.39|13259.39|0
1728555900000|2024-10-10 10:25:00|13260.04|13260.04|13261.69|13261.69|13267.56|13267.56|13258.17|13258.17|0
1728556200000|2024-10-10 10:30:00|13262.42|13262.42|13274.05|13274.05|13274.64|13274.64|13255.59|13255.59|0
1728556500000|2024-10-10 10:35:00|13275.49|13275.49|13253.44|13253.44|13277.75|13277.75|13252.4|13252.4|0
1728556800000|2024-10-10 10:40:00|13254.17|13254.17|13277.86|13277.86|13277.86|13277.86|13252.76|13252.76|0
1728557100000|2024-10-10 10:45:00|13274.64|13274.64|13273.93|13273.93|13275.87|13275.87|13269.87|13269.87|0
1728557400000|2024-10-10 10:50:00|13275.6|13275.6|13310.92|13310.92|13312.43|13312.43|13275.6|13275.6|0
1728557700000|2024-10-10 10:55:00|13310.16|13310.16|13287.71|13287.71|13310.88|13310.88|13287.71|13287.71|0
1728558000000|2024-10-10 11:00:00|13288.55|13288.55|13269.61|13269.61|13288.55|13288.55|13268.86|13268.86|0
1728558300000|2024-10-10 11:05:00|13270.34|13270.34|13270.06|13270.06|13271.35|13271.35|13268.5|13268.5|0
1728558600000|2024-10-10 11:10:00|13269.42|13269.42|13274.76|13274.76|13274.76|13274.76|13269.42|13269.42|0
1728558900000|2024-10-10 11:15:00|13276.98|13276.98|13280.49|13280.49|13280.49|13280.49|13274.73|13274.73|0
1728559200000|2024-10-10 11:20:00|13276.62|13276.62|13296.73|13296.73|13297.26|13297.26|13276.62|13276.62|0
1728559500000|2024-10-10 11:25:00|13292.1|13292.1|13284.01|13284.01|13295.33|13295.33|13284.01|13284.01|0
1728559800000|2024-10-10 11:30:00|13285.46|13285.46|13288.36|13288.36|13288.36|13288.36|13283.02|13283.02|0
1728560100000|2024-10-10 11:35:00|13289.01|13289.01|13304.54|13304.54|13309.93|13309.93|13289.01|13289.01|0
1728560400000|2024-10-10 11:40:00|13303.25|13303.25|13302.18|13302.18|13303.37|13303.37|13299.98|13299.98|0
1728560700000|2024-10-10 11:45:00|13301.54|13301.54|13309.28|13309.28|13309.56|13309.56|13299.28|13299.28|0
1728561000000|2024-10-10 11:50:00|13307.83|13307.83|13281.61|13281.61|13310|13310|13280.16|13280.16|0
1728561300000|2024-10-10 11:55:00|13280.97|13280.97|13272.23|13272.23|13280.97|13280.97|13264.94|13264.94|0
1728561600000|2024-10-10 12:00:00|13271.58|13271.58|13277.54|13277.54|13281.8|13281.8|13269.41|13269.41|0
1728561900000|2024-10-10 12:05:00|13280.43|13280.43|13294.51|13294.51|13294.51|13294.51|13279.71|13279.71|0
1728562200000|2024-10-10 12:10:00|13293.22|13293.22|13295.35|13295.35|13303.29|13303.29|13293.22|13293.22|0
1728562500000|2024-10-10 12:15:00|13294.51|13294.51|13299.17|13299.17|13303.96|13303.96|13289.54|13289.54|0
1728562800000|2024-10-10 12:20:00|13298.34|13298.34|13298.11|13298.11|13298.34|13298.34|13294.54|13294.54|0
1728563100000|2024-10-10 12:25:00|13301.98|13301.98|13320.98|13320.98|13328.4|13328.4|13300.69|13300.69|0
1728563400000|2024-10-10 12:30:00|13315.83|13315.83|13331.68|13331.68|13340.69|13340.69|13240.3|13240.3|0
1728563700000|2024-10-10 12:35:00|13332.62|13332.62|13307.83|13307.83|13352.16|13352.16|13307.83|13307.83|0
1728564000000|2024-10-10 12:40:00|13309.95|13309.95|13306.68|13306.68|13309.95|13309.95|13280.89|13280.89|0
1728564300000|2024-10-10 12:45:00|13307.62|13307.62|13301.91|13301.91|13309.06|13309.06|13296.62|13296.62|0
1728564600000|2024-10-10 12:50:00|13301.44|13301.44|13293.02|13293.02|13311.27|13311.27|13291.58|13291.58|0
1728564900000|2024-10-10 12:55:00|13293.75|13293.75|13287.97|13287.97|13299.08|13299.08|13276.51|13276.51|0
1728565200000|2024-10-10 13:00:00|13286.3|13286.3|13301.12|13301.12|13304.74|13304.74|13285.28|13285.28|0
1728565500000|2024-10-10 13:05:00|13301.59|13301.59|13288.8|13288.8|13302.7|13302.7|13284.46|13284.46|0
1728565800000|2024-10-10 13:10:00|13285.47|13285.47|13262.54|13262.54|13286.91|13286.91|13259.65|13259.65|0
1728566100000|2024-10-10 13:15:00|13261.82|13261.82|13234.33|13234.33|13261.82|13261.82|13232.21|13232.21|0
1728566400000|2024-10-10 13:20:00|13232.89|13232.89|13231.32|13231.32|13239.12|13239.12|13230.49|13230.49|0
1728566700000|2024-10-10 13:25:00|13230.6|13230.6|13223.5|13223.5|13232.06|13232.06|13222.2|13222.2|0
1728567000000|2024-10-10 13:30:00|13224.14|13224.14|13193.97|13193.97|13225.08|13225.08|13193.1|13193.1|0
1728567300000|2024-10-10 13:35:00|13192.52|13192.52|13213.39|13213.39|13218.41|13218.41|13184.3|13184.3|0
1728567600000|2024-10-10 13:40:00|13212.1|13212.1|13199.78|13199.78|13214.32|13214.32|13199.78|13199.78|0
1728567900000|2024-10-10 13:45:00|13198.67|13198.67|13204.88|13204.88|13209.07|13209.07|13192.31|13192.31|0
1728568200000|2024-10-10 13:50:00|13205.35|13205.35|13188.23|13188.23|13206.46|13206.46|13175.6|13175.6|0
1728568500000|2024-10-10 13:55:00|13187.77|13187.77|13189.39|13189.39|13201.84|13201.84|13185.39|13185.39|0
1728568800000|2024-10-10 14:00:00|13188.92|13188.92|13170.16|13170.16|13199.18|13199.18|13170.16|13170.16|0
1728569100000|2024-10-10 14:05:00|13169.79|13169.79|13152.31|13152.31|13178.94|13178.94|13149.64|13149.64|0
1728569400000|2024-10-10 14:10:00|13151.66|13151.66|13163.56|13163.56|13175.52|13175.52|13147.91|13147.91|0
1728569700000|2024-10-10 14:15:00|13162.83|13162.83|13161.18|13161.18|13187.46|13187.46|13161.18|13161.18|0
1728570000000|2024-10-10 14:20:00|13160.14|13160.14|13159.22|13159.22|13160.65|13160.65|13136.05|13136.05|0
1728570300000|2024-10-10 14:25:00|13158.12|13158.12|13168.74|13168.74|13174.45|13174.45|13157.03|13157.03|0
1728570600000|2024-10-10 14:30:00|13170.19|13170.19|13184.61|13184.61|13184.61|13184.61|13169.72|13169.72|0
1728570900000|2024-10-10 14:35:00|13183.1|13183.1|13187.16|13187.16|13187.65|13187.65|13180.1|13180.1|0
1728571200000|2024-10-10 14:40:00|13186.69|13186.69|13164.6|13164.6|13188.44|13188.44|13164.6|13164.6|0
1728571500000|2024-10-10 14:45:00|13163.67|13163.67|13176.18|13176.18|13176.18|13176.18|13160.53|13160.53|0
1728571800000|2024-10-10 14:50:00|13175.54|13175.54|13164.26|13164.26|13183.42|13183.42|13162.99|13162.99|0
1728572100000|2024-10-10 14:55:00|13163.53|13163.53|13170.94|13170.94|13177.93|13177.93|13162.7|13162.7|0
1728572400000|2024-10-10 15:00:00|13171.66|13171.66|13141.85|13141.85|13171.66|13171.66|13140.95|13140.95|0
1728572700000|2024-10-10 15:05:00|13142.68|13142.68|13164.7|13164.7|13171.71|13171.71|13142.68|13142.68|0
1728573000000|2024-10-10 15:10:00|13163.03|13163.03|13167.07|13167.07|13167.71|13167.71|13155.27|13155.27|0
1728573300000|2024-10-10 15:15:00|13166.35|13166.35|13165.63|13165.63|13170.67|13170.67|13163.94|13163.94|0
1728573600000|2024-10-10 15:20:00|13163.41|13163.41|13173.36|13173.36|13173.67|13173.67|13160.45|13160.45|0
1728573900000|2024-10-10 15:25:00|13172.53|13172.53|13183.29|13183.29|13183.45|13183.45|13165.04|13165.04|0
1728630900000|2024-10-11 07:15:00|13294.7|13294.7|13282.52|13282.52|13299.76|13299.76|13282.52|13282.52|0
1728631200000|2024-10-11 07:20:00|13283.24|13283.24|13303.08|13303.08|13309.4|13309.4|13273.72|13273.72|0
1728631500000|2024-10-11 07:25:00|13302.61|13302.61|13322.48|13322.48|13323.2|13323.2|13302.61|13302.61|0
1728631800000|2024-10-11 07:30:00|13321.75|13321.75|13302.58|13302.58|13321.75|13321.75|13302.58|13302.58|0
1728632100000|2024-10-11 07:35:00|13301.29|13301.29|13301.03|13301.03|13305.34|13305.34|13294.9|13294.9|0
1728632400000|2024-10-11 07:40:00|13302.96|13302.96|13311.09|13311.09|13311.74|13311.74|13300.79|13300.79|0
1728632700000|2024-10-11 07:45:00|13310.45|13310.45|13301.24|13301.24|13311.26|13311.26|13292.03|13292.03|0
1728633000000|2024-10-11 07:50:00|13301.96|13301.96|13310.01|13310.01|13310.01|13310.01|13301.96|13301.96|0
1728633300000|2024-10-11 07:55:00|13308.56|13308.56|13294.87|13294.87|13309.57|13309.57|13292.67|13292.67|0
1728633600000|2024-10-11 08:00:00|13291.65|13291.65|13292.79|13292.79|13297.45|13297.45|13281.1|13281.1|0
1728633900000|2024-10-11 08:05:00|13292.91|13292.91|13270.55|13270.55|13292.91|13292.91|13269.46|13269.46|0
1728634200000|2024-10-11 08:10:00|13269.72|13269.72|13286.17|13286.17|13286.17|13286.17|13267.35|13267.35|0
1728634500000|2024-10-11 08:15:00|13287.57|13287.57|13287.48|13287.48|13288.21|13288.21|13280.66|13280.66|0
1728634800000|2024-10-11 08:20:00|13289.41|13289.41|13304.05|13304.05|13304.05|13304.05|13289.41|13289.41|0
1728635100000|2024-10-11 08:25:00|13303.22|13303.22|13301.08|13301.08|13303.22|13303.22|13296.93|13296.93|0
1728635400000|2024-10-11 08:30:00|13300.36|13300.36|13288.82|13288.82|13300.36|13300.36|13288.17|13288.17|0
1728635700000|2024-10-11 08:35:00|13290.11|13290.11|13308.33|13308.33|13308.33|13308.33|13288.55|13288.55|0
1728636000000|2024-10-11 08:40:00|13310.55|13310.55|13310.53|13310.53|13311.93|13311.93|13304.45|13304.45|0
1728636300000|2024-10-11 08:45:00|13309.88|13309.88|13307.19|13307.19|13310.53|13310.53|13303|13303|0
1728636600000|2024-10-11 08:50:00|13309.13|13309.13|13316.36|13316.36|13316.36|13316.36|13300.08|13300.08|0
1728636900000|2024-10-11 08:55:00|13317.01|13317.01|13302.6|13302.6|13317.23|13317.23|13298.97|13298.97|0
1728637200000|2024-10-11 09:00:00|13301.87|13301.87|13305.83|13305.83|13305.83|13305.83|13295.34|13295.34|0
1728637500000|2024-10-11 09:05:00|13306.59|13306.59|13306.84|13306.84|13311.39|13311.39|13305.55|13305.55|0
1728637800000|2024-10-11 09:10:00|13310.71|13310.71|13316.73|13316.73|13316.73|13316.73|13310.71|13310.71|0
1728638100000|2024-10-11 09:15:00|13317.67|13317.67|13311.37|13311.37|13319.8|13319.8|13311.37|13311.37|0
1728638400000|2024-10-11 09:20:00|13312.01|13312.01|13312.72|13312.72|13317.97|13317.97|13312.01|13312.01|0
1728638700000|2024-10-11 09:25:00|13313.32|13313.32|13310.21|13310.21|13314.77|13314.77|13308.05|13308.05|0
1728639000000|2024-10-11 09:30:00|13311.5|13311.5|13310.59|13310.59|13312.14|13312.14|13309.83|13309.83|0
1728639300000|2024-10-11 09:35:00|13312.04|13312.04|13313.43|13313.43|13314.27|13314.27|13312.04|13312.04|0
1728639600000|2024-10-11 09:40:00|13314.08|13314.08|13302.9|13302.9|13314.08|13314.08|13302.9|13302.9|0
1728639900000|2024-10-11 09:45:00|13304.83|13304.83|13305.37|13305.37|13307.88|13307.88|13304.83|13304.83|0
1728640200000|2024-10-11 09:50:00|13307.24|13307.24|13298.49|13298.49|13308|13308|13298.49|13298.49|0
1728640500000|2024-10-11 09:55:00|13297.77|13297.77|13299.2|13299.2|13299.32|13299.32|13291.63|13291.63|0
1728640800000|2024-10-11 10:00:00|13299.85|13299.85|13290.97|13290.97|13299.85|13299.85|13289.97|13289.97|0
1728641100000|2024-10-11 10:05:00|13291.09|13291.09|13292.7|13292.7|13294.35|13294.35|13289.64|13289.64|0
1728641400000|2024-10-11 10:10:00|13290.12|13290.12|13298.44|13298.44|13304.33|13304.33|13290.12|13290.12|0
1728641700000|2024-10-11 10:15:00|13296.17|13296.17|13291.71|13291.71|13298.46|13298.46|13291.71|13291.71|0
1728642000000|2024-10-11 10:20:00|13290.99|13290.99|13290.98|13290.98|13291.63|13291.63|13288.51|13288.51|0
1728642300000|2024-10-11 10:25:00|13290.26|13290.26|13291.77|13291.77|13293.21|13293.21|13290.26|13290.26|0
1728642600000|2024-10-11 10:30:00|13293.21|13293.21|13297.52|13297.52|13297.52|13297.52|13293.06|13293.06|0
1728642900000|2024-10-11 10:35:00|13298|13298|13299.96|13299.96|13300.52|13300.52|13296.77|13296.77|0
1728643200000|2024-10-11 10:40:00|13299.23|13299.23|13302.91|13302.91|13310.41|13310.41|13298.51|13298.51|0
1728643500000|2024-10-11 10:45:00|13303.75|13303.75|13314.19|13314.19|13314.19|13314.19|13303.75|13303.75|0
1728643800000|2024-10-11 10:50:00|13315.48|13315.48|13329.82|13329.82|13329.82|13329.82|13315.48|13315.48|0
1728644100000|2024-10-11 10:55:00|13332.08|13332.08|13332.08|13332.08|13333.91|13333.91|13331.97|13331.97|0
1728644400000|2024-10-11 11:00:00|13330.14|13330.14|13339.67|13339.67|13339.67|13339.67|13329.03|13329.03|0
1728644700000|2024-10-11 11:05:00|13338.95|13338.95|13340.7|13340.7|13341.54|13341.54|13337.93|13337.93|0
1728645000000|2024-10-11 11:10:00|13339.2|13339.2|13346.2|13346.2|13348.48|13348.48|13338.47|13338.47|0
1728645300000|2024-10-11 11:15:00|13345.48|13345.48|13346.82|13346.82|13348.34|13348.34|13344.35|13344.35|0
1728645600000|2024-10-11 11:20:00|13347.47|13347.47|13348.81|13348.81|13350.42|13350.42|13347|13347|0
1728645900000|2024-10-11 11:25:00|13346.88|13346.88|13348.5|13348.5|13352.64|13352.64|13346.76|13346.76|0
1728646200000|2024-10-11 11:30:00|13347.86|13347.86|13349.97|13349.97|13350.69|13350.69|13343.82|13343.82|0
1728646500000|2024-10-11 11:35:00|13350.69|13350.69|13349.65|13349.65|13351.34|13351.34|13348.2|13348.2|0
1728646800000|2024-10-11 11:40:00|13350.37|13350.37|13352.86|13352.86|13355.63|13355.63|13350.37|13350.37|0
1728647100000|2024-10-11 11:45:00|13353.5|13353.5|13343.4|13343.4|13353.5|13353.5|13343.4|13343.4|0
1728647400000|2024-10-11 11:50:00|13342.76|13342.76|13352.92|13352.92|13356.71|13356.71|13342.76|13342.76|0
1728647700000|2024-10-11 11:55:00|13356.14|13356.14|13354.66|13354.66|13356.79|13356.79|13354.66|13354.66|0
1728648000000|2024-10-11 12:00:00|13355.5|13355.5|13357.16|13357.16|13358.09|13358.09|13353.28|13353.28|0
1728648300000|2024-10-11 12:05:00|13355.22|13355.22|13354.67|13354.67|13356.07|13356.07|13352.69|13352.69|0
1728648600000|2024-10-11 12:10:00|13354.03|13354.03|13346.37|13346.37|13354.03|13354.03|13346.37|13346.37|0
1728648900000|2024-10-11 12:15:00|13344.7|13344.7|13368.51|13368.51|13369.69|13369.69|13330.58|13330.58|0
1728649200000|2024-10-11 12:20:00|13365.49|13365.49|13359.49|13359.49|13367|13367|13358.11|13358.11|0
1728649500000|2024-10-11 12:25:00|13360.33|13360.33|13369.57|13369.57|13370.07|13370.07|13358.47|13358.47|0
1728649800000|2024-10-11 12:30:00|13368.73|13368.73|13386.3|13386.3|13386.92|13386.92|13368.73|13368.73|0
1728650100000|2024-10-11 12:35:00|13387.13|13387.13|13389.59|13389.59|13389.59|13389.59|13385.46|13385.46|0
1728650400000|2024-10-11 12:40:00|13391.1|13391.1|13396.49|13396.49|13396.49|13396.49|13389.01|13389.01|0
1728650700000|2024-10-11 12:45:00|13395.2|13395.2|13401.21|13401.21|13401.21|13401.21|13384.09|13384.09|0
1728651000000|2024-10-11 12:50:00|13402.04|13402.04|13386.09|13386.09|13402.04|13402.04|13386.09|13386.09|0
1728651300000|2024-10-11 12:55:00|13386.92|13386.92|13372.43|13372.43|13389.06|13389.06|13371.32|13371.32|0
1728651600000|2024-10-11 13:00:00|13373.94|13373.94|13376.33|13376.33|13377.72|13377.72|13373.4|13373.4|0
1728651900000|2024-10-11 13:05:00|13375.49|13375.49|13374.88|13374.88|13375.49|13375.49|13367.54|13367.54|0
1728652200000|2024-10-11 13:10:00|13375.72|13375.72|13357.05|13357.05|13375.73|13375.73|13354.76|13354.76|0
1728652500000|2024-10-11 13:15:00|13357.88|13357.88|13365.23|13365.23|13369.64|13369.64|13357.88|13357.88|0
1728652800000|2024-10-11 13:20:00|13364.4|13364.4|13362.89|13362.89|13368.47|13368.47|13361.74|13361.74|0
1728653100000|2024-10-11 13:25:00|13362.14|13362.14|13363.02|13363.02|13365.22|13365.22|13357.36|13357.36|0
1728653400000|2024-10-11 13:30:00|13363.49|13363.49|13386.09|13386.09|13386.09|13386.09|13363.49|13363.49|0
1728653700000|2024-10-11 13:35:00|13386.81|13386.81|13377.6|13377.6|13389.89|13389.89|13377.6|13377.6|0
1728654000000|2024-10-11 13:40:00|13377.53|13377.53|13386.51|13386.51|13390.27|13390.27|13377.17|13377.17|0
1728654300000|2024-10-11 13:45:00|13387.16|13387.16|13368.92|13368.92|13387.16|13387.16|13365.62|13365.62|0
1728654600000|2024-10-11 13:50:00|13370.02|13370.02|13372.62|13372.62|13380.35|13380.35|13370.02|13370.02|0
1728654900000|2024-10-11 13:55:00|13373.73|13373.73|13375.56|13375.56|13377.22|13377.22|13366.82|13366.82|0
1728655200000|2024-10-11 14:00:00|13377.5|13377.5|13387.87|13387.87|13395.58|13395.58|13377.5|13377.5|0
1728655500000|2024-10-11 14:05:00|13387.14|13387.14|13393.24|13393.24|13394.79|13394.79|13386.04|13386.04|0
1728655800000|2024-10-11 14:10:00|13393.89|13393.89|13394.61|13394.61|13398.56|13398.56|13392.57|13392.57|0
1728656100000|2024-10-11 14:15:00|13393.96|13393.96|13402.13|13402.13|13403.13|13403.13|13392.07|13392.07|0
1728656400000|2024-10-11 14:20:00|13403.8|13403.8|13408.81|13408.81|13416.35|13416.35|13403.8|13403.8|0
1728656700000|2024-10-11 14:25:00|13410.26|13410.26|13399.46|13399.46|13410.94|13410.94|13398.75|13398.75|0
1728657000000|2024-10-11 14:30:00|13398.7|13398.7|13402.51|13402.51|13405.59|13405.59|13393.48|13393.48|0
1728657300000|2024-10-11 14:35:00|13403.24|13403.24|13402.14|13402.14|13408.14|13408.14|13402.14|13402.14|0
1728657600000|2024-10-11 14:40:00|13401.68|13401.68|13403.2|13403.2|13403.38|13403.38|13399.73|13399.73|0
1728657900000|2024-10-11 14:45:00|13403.67|13403.67|13378.87|13378.87|13405.58|13405.58|13376.79|13376.79|0
1728658200000|2024-10-11 14:50:00|13377.2|13377.2|13381.97|13381.97|13384.28|13384.28|13374.15|13374.15|0
1728658500000|2024-10-11 14:55:00|13383.27|13383.27|13395.06|13395.06|13396.35|13396.35|13383.27|13383.27|0
1728658800000|2024-10-11 15:00:00|13395.89|13395.89|13386.03|13386.03|13395.99|13395.99|13385.31|13385.31|0
1728659100000|2024-10-11 15:05:00|13387.32|13387.32|13390.68|13390.68|13394.58|13394.58|13385.75|13385.75|0
1728659400000|2024-10-11 15:10:00|13391.51|13391.51|13393.5|13393.5|13396.24|13396.24|13391.51|13391.51|0
1728659700000|2024-10-11 15:15:00|13391.56|13391.56|13387.03|13387.03|13391.56|13391.56|13385.66|13385.66|0
1728660000000|2024-10-11 15:20:00|13386.79|13386.79|13385.76|13385.76|13395.01|13395.01|13384.71|13384.71|0
1728660300000|2024-10-11 15:25:00|13386.6|13386.6|13384.05|13384.05|13397.91|13397.91|13383.22|13383.22|0
1728890100000|2024-10-14 07:15:00|13335.33|13335.33|13360.76|13360.76|13363.81|13363.81|13335.33|13335.33|0
1728890400000|2024-10-14 07:20:00|13361.86|13361.86|13404.9|13404.9|13408.52|13408.52|13360.42|13360.42|0
1728890700000|2024-10-14 07:25:00|13402.97|13402.97|13387.08|13387.08|13402.97|13402.97|13379.36|13379.36|0
1728891000000|2024-10-14 07:30:00|13386.36|13386.36|13379.47|13379.47|13387.8|13387.8|13359.8|13359.8|0
1728891300000|2024-10-14 07:35:00|13378.82|13378.82|13363.94|13363.94|13378.82|13378.82|13363.94|13363.94|0
1728891600000|2024-10-14 07:40:00|13363.22|13363.22|13374.23|13374.23|13374.23|13374.23|13361.72|13361.72|0
1728891900000|2024-10-14 07:45:00|13375.9|13375.9|13399.1|13399.1|13399.1|13399.1|13375.9|13375.9|0
1728892200000|2024-10-14 07:50:00|13399.74|13399.74|13400.5|13400.5|13400.85|13400.85|13395.42|13395.42|0
1728892500000|2024-10-14 07:55:00|13401.34|13401.34|13422.75|13422.75|13423.9|13423.9|13401.34|13401.34|0
1728892800000|2024-10-14 08:00:00|13423.51|13423.51|13423.07|13423.07|13427.19|13427.19|13403.86|13403.86|0
1728893100000|2024-10-14 08:05:00|13424.52|13424.52|13417.34|13417.34|13442.16|13442.16|13416.69|13416.69|0
1728893400000|2024-10-14 08:10:00|13418.06|13418.06|13380.96|13380.96|13418.71|13418.71|13380.96|13380.96|0
1728893700000|2024-10-14 08:15:00|13380.23|13380.23|13387.19|13387.19|13387.19|13387.19|13373.03|13373.03|0
1728894000000|2024-10-14 08:20:00|13389.06|13389.06|13375.84|13375.84|13390|13390|13375.08|13375.08|0
1728894300000|2024-10-14 08:25:00|13374.9|13374.9|13339.94|13339.94|13375.84|13375.84|13337.55|13337.55|0
1728894600000|2024-10-14 08:30:00|13341.23|13341.23|13339.86|13339.86|13357.5|13357.5|13339.23|13339.23|0
1728894900000|2024-10-14 08:35:00|13340.11|13340.11|13339.72|13339.72|13347.1|13347.1|13337.01|13337.01|0
1728895200000|2024-10-14 08:40:00|13339.07|13339.07|13339.55|13339.55|13340.86|13340.86|13332.35|13332.35|0
1728895500000|2024-10-14 08:45:00|13338.62|13338.62|13331.85|13331.85|13338.62|13338.62|13330.13|13330.13|0
1728895800000|2024-10-14 08:50:00|13332.57|13332.57|13332.52|13332.52|13335|13335|13326.66|13326.66|0
1728896100000|2024-10-14 08:55:00|13330.12|13330.12|13329.05|13329.05|13332.05|13332.05|13327.76|13327.76|0
1728896400000|2024-10-14 09:00:00|13329.88|13329.88|13349.09|13349.09|13349.09|13349.09|13329.88|13329.88|0
1728896700000|2024-10-14 09:05:00|13349.82|13349.82|13366.63|13366.63|13370.58|13370.58|13349.82|13349.82|0
1728897000000|2024-10-14 09:10:00|13365.34|13365.34|13355.91|13355.91|13365.8|13365.8|13355.91|13355.91|0
1728897300000|2024-10-14 09:15:00|13356.55|13356.55|13356.56|13356.56|13357.2|13357.2|13355.07|13355.07|0
1728897600000|2024-10-14 09:20:00|13355.81|13355.81|13346.31|13346.31|13359.03|13359.03|13344.15|13344.15|0
1728897900000|2024-10-14 09:25:00|13345.37|13345.37|13339.43|13339.43|13349.48|13349.48|13336.93|13336.93|0
1728898200000|2024-10-14 09:30:00|13338.6|13338.6|13347.68|13347.68|13347.68|13347.68|13337.99|13337.99|0
1728898500000|2024-10-14 09:35:00|13348.62|13348.62|13345.97|13345.97|13351.64|13351.64|13345.97|13345.97|0
1728898800000|2024-10-14 09:40:00|13345.5|13345.5|13329.03|13329.03|13346.26|13346.26|13328.3|13328.3|0
1728899100000|2024-10-14 09:45:00|13328.16|13328.16|13347.35|13347.35|13347.35|13347.35|13328.16|13328.16|0
1728899400000|2024-10-14 09:50:00|13346.71|13346.71|13346.24|13346.24|13346.71|13346.71|13340.92|13340.92|0
1728899700000|2024-10-14 09:55:00|13347.69|13347.69|13346.79|13346.79|13347.69|13347.69|13342.75|13342.75|0
1728900000000|2024-10-14 10:00:00|13347.51|13347.51|13357.11|13357.11|13359.05|13359.05|13347.51|13347.51|0
1728900300000|2024-10-14 10:05:00|13356.18|13356.18|13362.84|13362.84|13363.49|13363.49|13352.91|13352.91|0
1728900600000|2024-10-14 10:10:00|13363.57|13363.57|13368.34|13368.34|13370.15|13370.15|13359.86|13359.86|0
1728900900000|2024-10-14 10:15:00|13368.98|13368.98|13368.4|13368.4|13369.74|13369.74|13367.08|13367.08|0
1728901200000|2024-10-14 10:20:00|13367.68|13367.68|13376.66|13376.66|13378.83|13378.83|13367.04|13367.04|0
1728901500000|2024-10-14 10:25:00|13376.01|13376.01|13361.6|13361.6|13376.01|13376.01|13360.96|13360.96|0
1728901800000|2024-10-14 10:30:00|13362.54|13362.54|13348.1|13348.1|13363.76|13363.76|13347.45|13347.45|0
1728902100000|2024-10-14 10:35:00|13346.81|13346.81|13345.54|13345.54|13346.81|13346.81|13342.43|13342.43|0
1728902400000|2024-10-14 10:40:00|13347.21|13347.21|13339.92|13339.92|13348.5|13348.5|13339.92|13339.92|0
1728902700000|2024-10-14 10:45:00|13340.65|13340.65|13342|13342|13342|13342|13340.65|13340.65|0
1728903000000|2024-10-14 10:50:00|13342.65|13342.65|13347.58|13347.58|13350.75|13350.75|13342.65|13342.65|0
1728903300000|2024-10-14 10:55:00|13348.3|13348.3|13350.37|13350.37|13350.9|13350.9|13334.77|13334.77|0
1728903600000|2024-10-14 11:00:00|13351.02|13351.02|13355.22|13355.22|13355.87|13355.87|13351.02|13351.02|0
1728903900000|2024-10-14 11:05:00|13356.89|13356.89|13366.76|13366.76|13366.76|13366.76|13356.89|13356.89|0
1728904200000|2024-10-14 11:10:00|13367.52|13367.52|13388.62|13388.62|13392.32|13392.32|13367.52|13367.52|0
1728904500000|2024-10-14 11:15:00|13387.33|13387.33|13407.01|13407.01|13407.01|13407.01|13385.14|13385.14|0
1728904800000|2024-10-14 11:20:00|13404.8|13404.8|13412.87|13412.87|13413.34|13413.34|13404.8|13404.8|0
1728905100000|2024-10-14 11:25:00|13413.52|13413.52|13412.39|13412.39|13413.52|13413.52|13404.61|13404.61|0
1728905400000|2024-10-14 11:30:00|13411.28|13411.28|13407.1|13407.1|13412.12|13412.12|13407.1|13407.1|0
1728905700000|2024-10-14 11:35:00|13406.38|13406.38|13408.3|13408.3|13408.3|13408.3|13402.24|13402.24|0
1728906000000|2024-10-14 11:40:00|13408.48|13408.48|13399.83|13399.83|13409.96|13409.96|13399.12|13399.12|0
1728906300000|2024-10-14 11:45:00|13400.3|13400.3|13398.31|13398.31|13404.65|13404.65|13397.58|13397.58|0
1728906600000|2024-10-14 11:50:00|13398.95|13398.95|13405.91|13405.91|13405.91|13405.91|13398.95|13398.95|0
1728906900000|2024-10-14 11:55:00|13404.97|13404.97|13404.88|13404.88|13407.82|13407.82|13403.53|13403.53|0
1728907200000|2024-10-14 12:00:00|13403.77|13403.77|13399.06|13399.06|13406.5|13406.5|13397.28|13397.28|0
1728907500000|2024-10-14 12:05:00|13399.53|13399.53|13402.71|13402.71|13413.06|13413.06|13399.53|13399.53|0
1728907800000|2024-10-14 12:10:00|13403.36|13403.36|13412.2|13412.2|13413.57|13413.57|13403.36|13403.36|0
1728908100000|2024-10-14 12:15:00|13412.92|13412.92|13419.73|13419.73|13421.4|13421.4|13412.92|13412.92|0
1728908400000|2024-10-14 12:20:00|13419|13419|13425.85|13425.85|13425.85|13425.85|13419|13419|0
1728908700000|2024-10-14 12:25:00|13427.78|13427.78|13434.57|13434.57|13435.29|13435.29|13426.95|13426.95|0
1728909000000|2024-10-14 12:30:00|13435.21|13435.21|13437.48|13437.48|13443.55|13443.55|13435.21|13435.21|0
1728909300000|2024-10-14 12:35:00|13436.84|13436.84|13429.98|13429.98|13437.31|13437.31|13429.98|13429.98|0
1728909600000|2024-10-14 12:40:00|13429.04|13429.04|13432.48|13432.48|13433.2|13433.2|13429.04|13429.04|0
1728909900000|2024-10-14 12:45:00|13435.36|13435.36|13428.63|13428.63|13435.36|13435.36|13428.63|13428.63|0
1728910200000|2024-10-14 12:50:00|13427.34|13427.34|13435.01|13435.01|13435.77|13435.77|13427.34|13427.34|0
1728910500000|2024-10-14 12:55:00|13434.29|13434.29|13418.82|13418.82|13434.76|13434.76|13418.82|13418.82|0
1728910800000|2024-10-14 13:00:00|13420.11|13420.11|13427.47|13427.47|13428.76|13428.76|13420.11|13420.11|0
1728911100000|2024-10-14 13:05:00|13428.22|13428.22|13430.88|13430.88|13430.88|13430.88|13428.22|13428.22|0
1728911400000|2024-10-14 13:10:00|13431.63|13431.63|13429.51|13429.51|13434.7|13434.7|13428.22|13428.22|0
1728911700000|2024-10-14 13:15:00|13430.8|13430.8|13432.36|13432.36|13433.62|13433.62|13428.58|13428.58|0
1728912000000|2024-10-14 13:20:00|13431.99|13431.99|13430.44|13430.44|13431.99|13431.99|13429.79|13429.79|0
1728912300000|2024-10-14 13:25:00|13429.71|13429.71|13413.02|13413.02|13433.77|13433.77|13412.18|13412.18|0
1728912600000|2024-10-14 13:30:00|13412.55|13412.55|13425.59|13425.59|13425.67|13425.67|13411.61|13411.61|0
1728912900000|2024-10-14 13:35:00|13424.95|13424.95|13408.23|13408.23|13424.95|13424.95|13402.61|13402.61|0
1728913200000|2024-10-14 13:40:00|13407.51|13407.51|13417.68|13417.68|13425.89|13425.89|13405.57|13405.57|0
1728913500000|2024-10-14 13:45:00|13416.39|13416.39|13407.38|13407.38|13416.39|13416.39|13406.63|13406.63|0
1728913800000|2024-10-14 13:50:00|13409.32|13409.32|13414.84|13414.84|13417.36|13417.36|13405.52|13405.52|0
1728914100000|2024-10-14 13:55:00|13414.2|13414.2|13425.39|13425.39|13427.33|13427.33|13409.83|13409.83|0
1728914400000|2024-10-14 14:00:00|13424.75|13424.75|13410.46|13410.46|13424.88|13424.88|13410.46|13410.46|0
1728914700000|2024-10-14 14:05:00|13411.11|13411.11|13419.52|13419.52|13421.25|13421.25|13407.4|13407.4|0
1728915000000|2024-10-14 14:10:00|13421.46|13421.46|13444.76|13444.76|13444.76|13444.76|13418.81|13418.81|0
1728915300000|2024-10-14 14:15:00|13444.12|13444.12|13446.7|13446.7|13449.28|13449.28|13441.72|13441.72|0
1728915600000|2024-10-14 14:20:00|13443.81|13443.81|13453.8|13453.8|13455.85|13455.85|13443.81|13443.81|0
1728915900000|2024-10-14 14:25:00|13456.02|13456.02|13459.3|13459.3|13461.86|13461.86|13456.02|13456.02|0
1728916200000|2024-10-14 14:30:00|13460.03|13460.03|13448.48|13448.48|13460.86|13460.86|13448.48|13448.48|0
1728916500000|2024-10-14 14:35:00|13448.36|13448.36|13452.44|13452.44|13453.16|13453.16|13447.07|13447.07|0
1728916800000|2024-10-14 14:40:00|13451.33|13451.33|13444.02|13444.02|13452.17|13452.17|13444.02|13444.02|0
1728917100000|2024-10-14 14:45:00|13444.75|13444.75|13451.22|13451.22|13451.22|13451.22|13444.75|13444.75|0
1728917400000|2024-10-14 14:50:00|13452.33|13452.33|13467.42|13467.42|13469.25|13469.25|13450.57|13450.57|0
1728917700000|2024-10-14 14:55:00|13467.66|13467.66|13469.18|13469.18|13472.84|13472.84|13467.66|13467.66|0
1728918000000|2024-10-14 15:00:00|13470.02|13470.02|13464.11|13464.11|13473.14|13473.14|13461.14|13461.14|0
1728918300000|2024-10-14 15:05:00|13463.38|13463.38|13470.97|13470.97|13473.06|13473.06|13463.38|13463.38|0
1728918600000|2024-10-14 15:10:00|13471.44|13471.44|13460.31|13460.31|13471.44|13471.44|13460.22|13460.22|0
1728918900000|2024-10-14 15:15:00|13459.56|13459.56|13462.16|13462.16|13462.56|13462.56|13459.56|13459.56|0
1728919200000|2024-10-14 15:20:00|13462.8|13462.8|13456.55|13456.55|13464|13464|13456.55|13456.55|0
1728919500000|2024-10-14 15:25:00|13455.04|13455.04|13466.67|13466.67|13466.67|13466.67|13455.04|13455.04|0
1728976500000|2024-10-15 07:15:00|13835.39|13835.39|13912.35|13912.35|13913.46|13913.46|13834.24|13834.24|0
1728976800000|2024-10-15 07:20:00|13910.09|13910.09|13882.25|13882.25|13924.03|13924.03|13877.22|13877.22|0
1728977100000|2024-10-15 07:25:00|13882.9|13882.9|13906.28|13906.28|13906.28|13906.28|13877.87|13877.87|0
1728977400000|2024-10-15 07:30:00|13905.17|13905.17|13900.43|13900.43|13926.09|13926.09|13899.33|13899.33|0
1728977700000|2024-10-15 07:35:00|13901.54|13901.54|13912.79|13912.79|13916.39|13916.39|13888.34|13888.34|0
1728978000000|2024-10-15 07:40:00|13913.9|13913.9|13904.46|13904.46|13935.87|13935.87|13901.42|13901.42|0
1728978300000|2024-10-15 07:45:00|13902.79|13902.79|13880.07|13880.07|13905.09|13905.09|13879.42|13879.42|0
1728978600000|2024-10-15 07:50:00|13879.23|13879.23|13872.2|13872.2|13879.23|13879.23|13853.94|13853.94|0
1728978900000|2024-10-15 07:55:00|13871.47|13871.47|13901.96|13901.96|13902.92|13902.92|13870.64|13870.64|0
1728979200000|2024-10-15 08:00:00|13901.32|13901.32|13877.24|13877.24|13911.9|13911.9|13877.24|13877.24|0
1728979500000|2024-10-15 08:05:00|13874.73|13874.73|13856.16|13856.16|13874.73|13874.73|13842.66|13842.66|0
1728979800000|2024-10-15 08:10:00|13854.87|13854.87|13847.79|13847.79|13862.7|13862.7|13845.19|13845.19|0
1728980100000|2024-10-15 08:15:00|13845.46|13845.46|13810.51|13810.51|13845.46|13845.46|13807.19|13807.19|0
1728980400000|2024-10-15 08:20:00|13811.62|13811.62|13823.24|13823.24|13823.24|13823.24|13811.62|13811.62|0
1728980700000|2024-10-15 08:25:00|13824.53|13824.53|13833.27|13833.27|13833.27|13833.27|13819.96|13819.96|0
1728981000000|2024-10-15 08:30:00|13826.62|13826.62|13818.79|13818.79|13826.62|13826.62|13818.38|13818.38|0
1728981300000|2024-10-15 08:35:00|13819.55|13819.55|13812.57|13812.57|13827.46|13827.46|13812.57|13812.57|0
1728981600000|2024-10-15 08:40:00|13813.32|13813.32|13824.72|13824.72|13824.72|13824.72|13812.57|13812.57|0
1728981900000|2024-10-15 08:45:00|13823.43|13823.43|13843.77|13843.77|13843.77|13843.77|13823.43|13823.43|0
1728982200000|2024-10-15 08:50:00|13843.04|13843.04|13838.9|13838.9|13844.71|13844.71|13838.34|13838.34|0
1728982500000|2024-10-15 08:55:00|13838.18|13838.18|13825.52|13825.52|13844.14|13844.14|13825.52|13825.52|0
1728982800000|2024-10-15 09:00:00|13823.31|13823.31|13843.2|13843.2|13845.37|13845.37|13823.31|13823.31|0
1728983100000|2024-10-15 09:05:00|13844.04|13844.04|13845.11|13845.11|13852.67|13852.67|13832.9|13832.9|0
1728983400000|2024-10-15 09:10:00|13844.47|13844.47|13850.19|13850.19|13853.34|13853.34|13844.47|13844.47|0
1728983700000|2024-10-15 09:15:00|13850.95|13850.95|13870|13870|13870.75|13870.75|13850.95|13850.95|0
1728984000000|2024-10-15 09:20:00|13870.64|13870.64|13879.3|13879.3|13883.5|13883.5|13870.64|13870.64|0
1728984300000|2024-10-15 09:25:00|13880.02|13880.02|13890.26|13890.26|13890.26|13890.26|13875.71|13875.71|0
1728984600000|2024-10-15 09:30:00|13889.62|13889.62|13870.38|13870.38|13889.62|13889.62|13869.63|13869.63|0
1728984900000|2024-10-15 09:35:00|13869.27|13869.27|13858.77|13858.77|13879.43|13879.43|13858.2|13858.2|0
1728985200000|2024-10-15 09:40:00|13858.53|13858.53|13837.37|13837.37|13858.53|13858.53|13836.62|13836.62|0
1728985500000|2024-10-15 09:45:00|13836.27|13836.27|13841.24|13841.24|13841.89|13841.89|13821.99|13821.99|0
1728985800000|2024-10-15 09:50:00|13842.91|13842.91|13850.14|13850.14|13850.14|13850.14|13842.91|13842.91|0
1728986100000|2024-10-15 09:55:00|13850.86|13850.86|13850.99|13850.99|13862.04|13862.04|13846.89|13846.89|0
1728986400000|2024-10-15 10:00:00|13850.53|13850.53|13856.27|13856.27|13856.27|13856.27|13846.11|13846.11|0
1728986700000|2024-10-15 10:05:00|13857.38|13857.38|13885.43|13885.43|13885.43|13885.43|13857.38|13857.38|0
1728987000000|2024-10-15 10:10:00|13886.15|13886.15|13874.07|13874.07|13887.71|13887.71|13874.07|13874.07|0
1728987300000|2024-10-15 10:15:00|13870.35|13870.35|13861.05|13861.05|13871.64|13871.64|13860.3|13860.3|0
1728987600000|2024-10-15 10:20:00|13859.76|13859.76|13852.23|13852.23|13860.52|13860.52|13852.23|13852.23|0
1728987900000|2024-10-15 10:25:00|13852.96|13852.96|13840.85|13840.85|13852.96|13852.96|13840.85|13840.85|0
1728988200000|2024-10-15 10:30:00|13839.29|13839.29|13817.36|13817.36|13839.29|13839.29|13813.36|13813.36|0
1728988500000|2024-10-15 10:35:00|13818.47|13818.47|13804.98|13804.98|13819.99|13819.99|13804.98|13804.98|0
1728988800000|2024-10-15 10:40:00|13803.53|13803.53|13800.34|13800.34|13803.53|13803.53|13790.93|13790.93|0
1728989100000|2024-10-15 10:45:00|13802.56|13802.56|13801.6|13801.6|13803.26|13803.26|13795.65|13795.65|0
1728989400000|2024-10-15 10:50:00|13800.77|13800.77|13797.6|13797.6|13802.25|13802.25|13793.71|13793.71|0
1728989700000|2024-10-15 10:55:00|13798.71|13798.71|13807.09|13807.09|13807.09|13807.09|13798.71|13798.71|0
1728990000000|2024-10-15 11:00:00|13806.15|13806.15|13802.97|13802.97|13806.15|13806.15|13801.54|13801.54|0
1728990300000|2024-10-15 11:05:00|13803.61|13803.61|13798.21|13798.21|13803.61|13803.61|13797.04|13797.04|0
1728990600000|2024-10-15 11:10:00|13798.93|13798.93|13806.15|13806.15|13807.26|13807.26|13796.02|13796.02|0
1728990900000|2024-10-15 11:15:00|13806.18|13806.18|13816.94|13816.94|13816.94|13816.94|13800.32|13800.32|0
1728991200000|2024-10-15 11:20:00|13815.01|13815.01|13799.17|13799.17|13815.01|13815.01|13799.17|13799.17|0
1728991500000|2024-10-15 11:25:00|13800.01|13800.01|13800.86|13800.86|13805.41|13805.41|13796.99|13796.99|0
1728991800000|2024-10-15 11:30:00|13800.74|13800.74|13806.56|13806.56|13807.85|13807.85|13800.74|13800.74|0
1728992100000|2024-10-15 11:35:00|13805.92|13805.92|13798.89|13798.89|13805.92|13805.92|13797.9|13797.9|0
1728992400000|2024-10-15 11:40:00|13800.34|13800.34|13794.74|13794.74|13803.34|13803.34|13794.71|13794.71|0
1728992700000|2024-10-15 11:45:00|13792.98|13792.98|13795.55|13795.55|13798.32|13798.32|13792.98|13792.98|0
1728993000000|2024-10-15 11:50:00|13796.2|13796.2|13800.2|13800.2|13801.9|13801.9|13793.89|13793.89|0
1728993300000|2024-10-15 11:55:00|13799.55|13799.55|13800.46|13800.46|13803.87|13803.87|13796.23|13796.23|0
1728993600000|2024-10-15 12:00:00|13799.81|13799.81|13800.22|13800.22|13801.1|13801.1|13799.65|13799.65|0
1728993900000|2024-10-15 12:05:00|13800.94|13800.94|13813.18|13813.18|13813.18|13813.18|13797.2|13797.2|0
1728994200000|2024-10-15 12:10:00|13813.65|13813.65|13812.22|13812.22|13814.94|13814.94|13812.22|13812.22|0
1728994500000|2024-10-15 12:15:00|13812.94|13812.94|13810.52|13810.52|13814.23|13814.23|13807.56|13807.56|0
1728994800000|2024-10-15 12:20:00|13811.16|13811.16|13813.56|13813.56|13820.94|13820.94|13809.87|13809.87|0
1728995100000|2024-10-15 12:25:00|13812.27|13812.27|13814.93|13814.93|13820.85|13820.85|13811.6|13811.6|0
1728995400000|2024-10-15 12:30:00|13815.65|13815.65|13801.82|13801.82|13816.49|13816.49|13800.14|13800.14|0
1728995700000|2024-10-15 12:35:00|13803.27|13803.27|13828.79|13828.79|13828.79|13828.79|13803.27|13803.27|0
1728996000000|2024-10-15 12:40:00|13829.9|13829.9|13829.8|13829.8|13838.44|13838.44|13829.8|13829.8|0
1728996300000|2024-10-15 12:45:00|13831.09|13831.09|13835.62|13835.62|13836.81|13836.81|13831.09|13831.09|0
1728996600000|2024-10-15 12:50:00|13834.33|13834.33|13845.82|13845.82|13845.82|13845.82|13830.49|13830.49|0
1728996900000|2024-10-15 12:55:00|13846.06|13846.06|13856.92|13856.92|13858.57|13858.57|13845.7|13845.7|0
1728997200000|2024-10-15 13:00:00|13857.75|13857.75|13857.61|13857.61|13867.83|13867.83|13853.14|13853.14|0
1728997500000|2024-10-15 13:05:00|13858.45|13858.45|13856.83|13856.83|13858.45|13858.45|13846.01|13846.01|0
1728997800000|2024-10-15 13:10:00|13857.3|13857.3|13861.89|13861.89|13864.68|13864.68|13856.98|13856.98|0
1728998100000|2024-10-15 13:15:00|13860.78|13860.78|13842.88|13842.88|13860.78|13860.78|13837.61|13837.61|0
1728998400000|2024-10-15 13:20:00|13842.23|13842.23|13861.77|13861.77|13862.5|13862.5|13840.79|13840.79|0
1728998700000|2024-10-15 13:25:00|13862.5|13862.5|13875.22|13875.22|13875.22|13875.22|13862.5|13862.5|0
1728999000000|2024-10-15 13:30:00|13875.87|13875.87|13886.78|13886.78|13887.45|13887.45|13875.87|13875.87|0
1728999300000|2024-10-15 13:35:00|13887.5|13887.5|13899.77|13899.77|13899.77|13899.77|13876.05|13876.05|0
1728999600000|2024-10-15 13:40:00|13903.95|13903.95|13901.4|13901.4|13910.39|13910.39|13896.13|13896.13|0
1728999900000|2024-10-15 13:45:00|13899.95|13899.95|13881.3|13881.3|13907.83|13907.83|13879.18|13879.18|0
1729000200000|2024-10-15 13:50:00|13878.07|13878.07|13880.68|13880.68|13885.03|13885.03|13878.07|13878.07|0
1729000500000|2024-10-15 13:55:00|13880.55|13880.55|13887.49|13887.49|13888.34|13888.34|13875.67|13875.67|0
1729000800000|2024-10-15 14:00:00|13888.33|13888.33|13894.92|13894.92|13903.38|13903.38|13886.66|13886.66|0
1729001100000|2024-10-15 14:05:00|13894.2|13894.2|13880.12|13880.12|13894.2|13894.2|13880.12|13880.12|0
1729001400000|2024-10-15 14:10:00|13880.24|13880.24|13894.72|13894.72|13896.01|13896.01|13879.52|13879.52|0
1729001700000|2024-10-15 14:15:00|13895.56|13895.56|13913.72|13913.72|13913.72|13913.72|13895.56|13895.56|0
1729002000000|2024-10-15 14:20:00|13914.37|13914.37|13905.91|13905.91|13917.24|13917.24|13904.33|13904.33|0
1729002300000|2024-10-15 14:25:00|13907.01|13907.01|13921.3|13921.3|13928.52|13928.52|13904.92|13904.92|0
1729002600000|2024-10-15 14:30:00|13920.47|13920.47|13886.57|13886.57|13926.54|13926.54|13885.97|13885.97|0
1729002900000|2024-10-15 14:35:00|13885.28|13885.28|13864.23|13864.23|13888.8|13888.8|13857.18|13857.18|0
1729003200000|2024-10-15 14:40:00|13863.4|13863.4|13889.29|13889.29|13896.36|13896.36|13859.12|13859.12|0
1729003500000|2024-10-15 14:45:00|13890.12|13890.12|13905.64|13905.64|13905.64|13905.64|13888.03|13888.03|0
1729003800000|2024-10-15 14:50:00|13906.36|13906.36|13927.1|13927.1|13927.1|13927.1|13906.36|13906.36|0
1729004100000|2024-10-15 14:55:00|13927.74|13927.74|13930.14|13930.14|13933.25|13933.25|13927.41|13927.41|0
1729004400000|2024-10-15 15:00:00|13929.67|13929.67|13942.51|13942.51|13942.51|13942.51|13927.45|13927.45|0
1729004700000|2024-10-15 15:05:00|13943.35|13943.35|13936.3|13936.3|13953.8|13953.8|13936.18|13936.18|0
1729005000000|2024-10-15 15:10:00|13934.86|13934.86|13935.43|13935.43|13935.43|13935.43|13914.62|13914.62|0
1729005300000|2024-10-15 15:15:00|13936.54|13936.54|13955.28|13955.28|13956.87|13956.87|13936.54|13936.54|0
1729005600000|2024-10-15 15:20:00|13954.34|13954.34|13935.94|13935.94|13954.99|13954.99|13933.52|13933.52|0
1729005900000|2024-10-15 15:25:00|13936.58|13936.58|13956.41|13956.41|13956.41|13956.41|13936.58|13936.58|0
1729062900000|2024-10-16 07:15:00|14125.84|14125.84|14126.2|14126.2|14128.13|14128.13|14104.95|14104.95|0
1729063200000|2024-10-16 07:20:00|14126.84|14126.84|14131.06|14131.06|14151.32|14151.32|14125.55|14125.55|0
1729063500000|2024-10-16 07:25:00|14134.29|14134.29|14147.9|14147.9|14154.34|14154.34|14129.14|14129.14|0
1729063800000|2024-10-16 07:30:00|14145.64|14145.64|14159.19|14159.19|14162.57|14162.57|14144.48|14144.48|0
1729064100000|2024-10-16 07:35:00|14160.86|14160.86|14122.63|14122.63|14164.12|14164.12|14118.15|14118.15|0
1729064400000|2024-10-16 07:40:00|14120.42|14120.42|14136.08|14136.08|14136.08|14136.08|14117.09|14117.09|0
1729064700000|2024-10-16 07:45:00|14137.75|14137.75|14139.21|14139.21|14140.32|14140.32|14121.17|14121.17|0
1729065000000|2024-10-16 07:50:00|14141.94|14141.94|14142.41|14142.41|14144.15|14144.15|14137.87|14137.87|0
1729065300000|2024-10-16 07:55:00|14144.62|14144.62|14154.12|14154.12|14156.25|14156.25|14128.36|14128.36|0
1729065600000|2024-10-16 08:00:00|14154.84|14154.84|14167.14|14167.14|14174.76|14174.76|14151.15|14151.15|0
1729065900000|2024-10-16 08:05:00|14167.78|14167.78|14205.55|14205.55|14205.55|14205.55|14166.49|14166.49|0
1729066200000|2024-10-16 08:10:00|14206.48|14206.48|14203.86|14203.86|14206.48|14206.48|14194.38|14194.38|0
1729066500000|2024-10-16 08:15:00|14204.62|14204.62|14204.32|14204.32|14223.82|14223.82|14204.32|14204.32|0
1729066800000|2024-10-16 08:20:00|14203.85|14203.85|14201.26|14201.26|14205.07|14205.07|14197.49|14197.49|0
1729067100000|2024-10-16 08:25:00|14201.72|14201.72|14207.82|14207.82|14214.33|14214.33|14201.72|14201.72|0
1729067400000|2024-10-16 08:30:00|14210.04|14210.04|14218.19|14218.19|14218.19|14218.19|14196.04|14196.04|0
1729067700000|2024-10-16 08:35:00|14213.03|14213.03|14201.37|14201.37|14215.7|14215.7|14201.37|14201.37|0
1729068000000|2024-10-16 08:40:00|14200.26|14200.26|14202.01|14202.01|14202.01|14202.01|14194.63|14194.63|0
1729068300000|2024-10-16 08:45:00|14204.24|14204.24|14202.47|14202.47|14208.5|14208.5|14202.47|14202.47|0
1729068600000|2024-10-16 08:50:00|14201.36|14201.36|14193.68|14193.68|14201.36|14201.36|14190.8|14190.8|0
1729068900000|2024-10-16 08:55:00|14194.32|14194.32|14197.54|14197.54|14201.24|14201.24|14191.74|14191.74|0
1729069200000|2024-10-16 09:00:00|14197.3|14197.3|14213.64|14213.64|14227.63|14227.63|14197.3|14197.3|0
1729069500000|2024-10-16 09:05:00|14212.99|14212.99|14219.95|14219.95|14224.43|14224.43|14202.14|14202.14|0
1729069800000|2024-10-16 09:10:00|14220.6|14220.6|14222.23|14222.23|14223.18|14223.18|14215.54|14215.54|0
1729070100000|2024-10-16 09:15:00|14220.29|14220.29|14208.56|14208.56|14224.46|14224.46|14208.56|14208.56|0
1729070400000|2024-10-16 09:20:00|14210.49|14210.49|14201.13|14201.13|14210.49|14210.49|14195.81|14195.81|0
1729070700000|2024-10-16 09:25:00|14202.57|14202.57|14210.87|14210.87|14216.26|14216.26|14199.91|14199.91|0
1729071000000|2024-10-16 09:30:00|14211.59|14211.59|14214.09|14214.09|14218.2|14218.2|14211.59|14211.59|0
1729071300000|2024-10-16 09:35:00|14213.34|14213.34|14200.54|14200.54|14218.26|14218.26|14199.7|14199.7|0
1729071600000|2024-10-16 09:40:00|14199.78|14199.78|14150.23|14150.23|14201.29|14201.29|14144.06|14144.06|0
1729071900000|2024-10-16 09:45:00|14154.03|14154.03|14163.55|14163.55|14164.41|14164.41|14139.65|14139.65|0
1729072200000|2024-10-16 09:50:00|14162.44|14162.44|14163.97|14163.97|14164.03|14164.03|14157.18|14157.18|0
1729072500000|2024-10-16 09:55:00|14162.68|14162.68|14155.54|14155.54|14166.69|14166.69|14150.76|14150.76|0
1729072800000|2024-10-16 10:00:00|14156.19|14156.19|14150.84|14150.84|14161.92|14161.92|14149.55|14149.55|0
1729073100000|2024-10-16 10:05:00|14151.48|14151.48|14135.15|14135.15|14151.48|14151.48|14134.58|14134.58|0
1729073400000|2024-10-16 10:10:00|14133.64|14133.64|14128.61|14128.61|14134.39|14134.39|14106.98|14106.98|0
1729073700000|2024-10-16 10:15:00|14127.89|14127.89|14094.1|14094.1|14127.89|14127.89|14088.51|14088.51|0
1729074000000|2024-10-16 10:20:00|14093.85|14093.85|14078.91|14078.91|14093.85|14093.85|14075.91|14075.91|0
1729074300000|2024-10-16 10:25:00|14076.74|14076.74|14096.58|14096.58|14098.88|14098.88|14073.01|14073.01|0
1729074600000|2024-10-16 10:30:00|14094.37|14094.37|14117.47|14117.47|14119.83|14119.83|14094.37|14094.37|0
1729074900000|2024-10-16 10:35:00|14116.83|14116.83|14136.92|14136.92|14136.92|14136.92|14115.32|14115.32|0
1729075200000|2024-10-16 10:40:00|14137.76|14137.76|14148.43|14148.43|14149.23|14149.23|14137.76|14137.76|0
1729075500000|2024-10-16 10:45:00|14149.19|14149.19|14150.14|14150.14|14156.19|14156.19|14149.03|14149.03|0
1729075800000|2024-10-16 10:50:00|14150.87|14150.87|14148.48|14148.48|14151.27|14151.27|14145.26|14145.26|0
1729076100000|2024-10-16 10:55:00|14149.23|14149.23|14152.32|14152.32|14153.15|14153.15|14147.49|14147.49|0
1729076400000|2024-10-16 11:00:00|14150.87|14150.87|14155.25|14155.25|14160.47|14160.47|14150.12|14150.12|0
1729076700000|2024-10-16 11:05:00|14155.95|14155.95|14171.15|14171.15|14171.15|14171.15|14155.95|14155.95|0
1729077000000|2024-10-16 11:10:00|14169.7|14169.7|14177.33|14177.33|14178|14178|14166.43|14166.43|0
1729077300000|2024-10-16 11:15:00|14178.62|14178.62|14157.29|14157.29|14181.31|14181.31|14157.29|14157.29|0
1729077600000|2024-10-16 11:20:00|14156.45|14156.45|14157.49|14157.49|14160.32|14160.32|14156.45|14156.45|0
1729077900000|2024-10-16 11:25:00|14161.02|14161.02|14159.77|14159.77|14170.65|14170.65|14159.66|14159.66|0
1729078200000|2024-10-16 11:30:00|14158.48|14158.48|14157.11|14157.11|14161.61|14161.61|14153.05|14153.05|0
1729078500000|2024-10-16 11:35:00|14155.82|14155.82|14155.07|14155.07|14158.59|14158.59|14153.67|14153.67|0
1729078800000|2024-10-16 11:40:00|14155.82|14155.82|14168.54|14168.54|14168.54|14168.54|14155.82|14155.82|0
1729079100000|2024-10-16 11:45:00|14171.13|14171.13|14179.94|14179.94|14183|14183|14171.13|14171.13|0
1729079400000|2024-10-16 11:50:00|14180.7|14180.7|14193.24|14193.24|14195.84|14195.84|14178.44|14178.44|0
1729079700000|2024-10-16 11:55:00|14194.53|14194.53|14201.54|14201.54|14203.83|14203.83|14193.89|14193.89|0
1729080000000|2024-10-16 12:00:00|14202.01|14202.01|14200.99|14200.99|14205.94|14205.94|14199.15|14199.15|0
1729080300000|2024-10-16 12:05:00|14201.75|14201.75|14218.83|14218.83|14220.27|14220.27|14201.51|14201.51|0
1729080600000|2024-10-16 12:10:00|14217.54|14217.54|14223.5|14223.5|14230.01|14230.01|14216.89|14216.89|0
1729080900000|2024-10-16 12:15:00|14222.66|14222.66|14233.5|14233.5|14235.73|14235.73|14219.88|14219.88|0
1729081200000|2024-10-16 12:20:00|14234.61|14234.61|14249.17|14249.17|14249.17|14249.17|14234.24|14234.24|0
1729081500000|2024-10-16 12:25:00|14250.01|14250.01|14292.93|14292.93|14292.93|14292.93|14250.01|14250.01|0
1729081800000|2024-10-16 12:30:00|14292.21|14292.21|14300.7|14300.7|14300.7|14300.7|14285.85|14285.85|0
1729082100000|2024-10-16 12:35:00|14301.99|14301.99|14303.5|14303.5|14311.71|14311.71|14298.8|14298.8|0
1729082400000|2024-10-16 12:40:00|14304.23|14304.23|14296.22|14296.22|14316.84|14316.84|14295.39|14295.39|0
1729082700000|2024-10-16 12:45:00|14295.98|14295.98|14285.1|14285.1|14303.3|14303.3|14285.1|14285.1|0
1729083000000|2024-10-16 12:50:00|14285.94|14285.94|14293.09|14293.09|14296.06|14296.06|14285.94|14285.94|0
1729083300000|2024-10-16 12:55:00|14294.6|14294.6|14294.3|14294.3|14297.83|14297.83|14288.46|14288.46|0
1729083600000|2024-10-16 13:00:00|14295.05|14295.05|14286.95|14286.95|14295.05|14295.05|14286.95|14286.95|0
1729083900000|2024-10-16 13:05:00|14287.6|14287.6|14289.61|14289.61|14296.17|14296.17|14287.6|14287.6|0
1729084200000|2024-10-16 13:10:00|14290.25|14290.25|14292.52|14292.52|14295.81|14295.81|14289.61|14289.61|0
1729084500000|2024-10-16 13:15:00|14291.41|14291.41|14284.27|14284.27|14292.11|14292.11|14284.27|14284.27|0
1729084800000|2024-10-16 13:20:00|14283.16|14283.16|14291.23|14291.23|14291.23|14291.23|14277.4|14277.4|0
1729085100000|2024-10-16 13:25:00|14293.5|14293.5|14304.06|14304.06|14307.54|14307.54|14291.56|14291.56|0
1729085400000|2024-10-16 13:30:00|14304.71|14304.71|14323.52|14323.52|14329.18|14329.18|14302.47|14302.47|0
1729085700000|2024-10-16 13:35:00|14324.28|14324.28|14327.45|14327.45|14338.67|14338.67|14324.28|14324.28|0
1729086000000|2024-10-16 13:40:00|14325.51|14325.51|14323.37|14323.37|14325.51|14325.51|14308.23|14308.23|0
1729086300000|2024-10-16 13:45:00|14324.81|14324.81|14333.68|14333.68|14333.68|14333.68|14317.51|14317.51|0
1729086600000|2024-10-16 13:50:00|14334.52|14334.52|14337.88|14337.88|14340.76|14340.76|14333.68|14333.68|0
1729086900000|2024-10-16 13:55:00|14339.75|14339.75|14345.65|14345.65|14347.31|14347.31|14314.03|14314.03|0
1729087200000|2024-10-16 14:00:00|14346.94|14346.94|14364.76|14364.76|14367.39|14367.39|14344.56|14344.56|0
1729087500000|2024-10-16 14:05:00|14365.23|14365.23|14363.69|14363.69|14377.19|14377.19|14363.69|14363.69|0
1729087800000|2024-10-16 14:10:00|14361.47|14361.47|14337.92|14337.92|14361.47|14361.47|14336.7|14336.7|0
1729088100000|2024-10-16 14:15:00|14338.68|14338.68|14362.12|14362.12|14365.55|14365.55|14338.68|14338.68|0
1729088400000|2024-10-16 14:20:00|14361.18|14361.18|14336.89|14336.89|14362.58|14362.58|14336.89|14336.89|0
1729088700000|2024-10-16 14:25:00|14336.14|14336.14|14335.71|14335.71|14339.84|14339.84|14326.01|14326.01|0
1729089000000|2024-10-16 14:30:00|14336.36|14336.36|14335|14335|14343.09|14343.09|14334.53|14334.53|0
1729089300000|2024-10-16 14:35:00|14334.06|14334.06|14325.86|14325.86|14343.1|14343.1|14324.17|14324.17|0
1729089600000|2024-10-16 14:40:00|14326.97|14326.97|14336.25|14336.25|14337.01|14337.01|14323.48|14323.48|0
1729089900000|2024-10-16 14:45:00|14336.13|14336.13|14324.03|14324.03|14336.78|14336.78|14321.77|14321.77|0
1729090200000|2024-10-16 14:50:00|14324.78|14324.78|14307.56|14307.56|14329.08|14329.08|14307.56|14307.56|0
1729090500000|2024-10-16 14:55:00|14307.1|14307.1|14316.97|14316.97|14318.2|14318.2|14307.1|14307.1|0
1729090800000|2024-10-16 15:00:00|14316.25|14316.25|14313.17|14313.17|14319.14|14319.14|14308.49|14308.49|0
1729091100000|2024-10-16 15:05:00|14315.75|14315.75|14323.17|14323.17|14327.97|14327.97|14314.57|14314.57|0
1729091400000|2024-10-16 15:10:00|14322.53|14322.53|14325.68|14325.68|14329.93|14329.93|14317.32|14317.32|0
1729091700000|2024-10-16 15:15:00|14326.43|14326.43|14331.66|14331.66|14333.03|14333.03|14326.43|14326.43|0
1729092000000|2024-10-16 15:20:00|14332.39|14332.39|14339.69|14339.69|14340.33|14340.33|14322.65|14322.65|0
1729092300000|2024-10-16 15:25:00|14340.52|14340.52|14337.56|14337.56|14347.72|14347.72|14336.83|14336.83|0
1729149300000|2024-10-17 07:15:00|14233.08|14233.08|14230.07|14230.07|14233.08|14233.08|14217.4|14217.4|0
1729149600000|2024-10-17 07:20:00|14230.82|14230.82|14230.07|14230.07|14235.44|14235.44|14230.07|14230.07|0
1729149900000|2024-10-17 07:25:00|14230.91|14230.91|14241.83|14241.83|14241.83|14241.83|14230.91|14230.91|0
1729150200000|2024-10-17 07:30:00|14239.89|14239.89|14193.78|14193.78|14243.27|14243.27|14193.78|14193.78|0
1729150500000|2024-10-17 07:35:00|14194.61|14194.61|14190.36|14190.36|14196.02|14196.02|14189.17|14189.17|0
1729150800000|2024-10-17 07:40:00|14191.87|14191.87|14187.68|14187.68|14194.35|14194.35|14186.92|14186.92|0
1729151100000|2024-10-17 07:45:00|14186.57|14186.57|14199.33|14199.33|14200.28|14200.28|14185.75|14185.75|0
1729151400000|2024-10-17 07:50:00|14194.49|14194.49|14165.79|14165.79|14194.49|14194.49|14163.74|14163.74|0
1729151700000|2024-10-17 07:55:00|14164.12|14164.12|14139.38|14139.38|14164.12|14164.12|14138.63|14138.63|0
1729152000000|2024-10-17 08:00:00|14140.14|14140.14|14154.64|14154.64|14154.64|14154.64|14140.14|14140.14|0
1729152300000|2024-10-17 08:05:00|14153.89|14153.89|14139.67|14139.67|14154.82|14154.82|14139.67|14139.67|0
1729152600000|2024-10-17 08:10:00|14136.22|14136.22|14153.92|14153.92|14157.79|14157.79|14129.61|14129.61|0
1729152900000|2024-10-17 08:15:00|14154.75|14154.75|14166.68|14166.68|14171.85|14171.85|14152.16|14152.16|0
1729153200000|2024-10-17 08:20:00|14165.84|14165.84|14145.67|14145.67|14165.84|14165.84|14143.91|14143.91|0
1729153500000|2024-10-17 08:25:00|14146.39|14146.39|14148.5|14148.5|14149.83|14149.83|14146.39|14146.39|0
1729153800000|2024-10-17 08:30:00|14147.78|14147.78|14151.43|14151.43|14164.13|14164.13|14147.78|14147.78|0
1729154100000|2024-10-17 08:35:00|14150.71|14150.71|14150.56|14150.56|14154.64|14154.64|14145.03|14145.03|0
1729154400000|2024-10-17 08:40:00|14152.5|14152.5|14159.28|14159.28|14161.32|14161.32|14152.5|14152.5|0
1729154700000|2024-10-17 08:45:00|14160.39|14160.39|14193.16|14193.16|14193.16|14193.16|14160.39|14160.39|0
1729155000000|2024-10-17 08:50:00|14195.42|14195.42|14197.01|14197.01|14202.29|14202.29|14194.32|14194.32|0
1729155300000|2024-10-17 08:55:00|14195.72|14195.72|14200.69|14200.69|14200.87|14200.87|14191.53|14191.53|0
1729155600000|2024-10-17 09:00:00|14199.76|14199.76|14212.7|14212.7|14212.88|14212.88|14197.56|14197.56|0
1729155900000|2024-10-17 09:05:00|14213.34|14213.34|14218.99|14218.99|14219.64|14219.64|14213.34|14213.34|0
1729156200000|2024-10-17 09:10:00|14218.35|14218.35|14215.97|14215.97|14230|14230|14215.97|14215.97|0
1729156500000|2024-10-17 09:15:00|14215.25|14215.25|14215.02|14215.02|14215.25|14215.25|14209.67|14209.67|0
1729156800000|2024-10-17 09:20:00|14217.17|14217.17|14220.41|14220.41|14222.83|14222.83|14216.45|14216.45|0
1729157100000|2024-10-17 09:25:00|14219.3|14219.3|14216.7|14216.7|14221.6|14221.6|14216.7|14216.7|0
1729157400000|2024-10-17 09:30:00|14214.76|14214.76|14215.45|14215.45|14215.53|14215.53|14213.93|14213.93|0
1729157700000|2024-10-17 09:35:00|14214.34|14214.34|14228.97|14228.97|14228.97|14228.97|14214.34|14214.34|0
1729158000000|2024-10-17 09:40:00|14230.45|14230.45|14239.76|14239.76|14240.4|14240.4|14230.45|14230.45|0
1729158300000|2024-10-17 09:45:00|14243.82|14243.82|14249.15|14249.15|14249.79|14249.79|14241.61|14241.61|0
1729158600000|2024-10-17 09:50:00|14249.87|14249.87|14265.19|14265.19|14267.02|14267.02|14249.87|14249.87|0
1729158900000|2024-10-17 09:55:00|14263.9|14263.9|14292.3|14292.3|14295.53|14295.53|14263.9|14263.9|0
1729159200000|2024-10-17 10:00:00|14293.7|14293.7|14310.66|14310.66|14311.95|14311.95|14293.7|14293.7|0
1729159500000|2024-10-17 10:05:00|14310.01|14310.01|14299.02|14299.02|14312.33|14312.33|14297.91|14297.91|0
1729159800000|2024-10-17 10:10:00|14298.3|14298.3|14284.66|14284.66|14298.3|14298.3|14284.66|14284.66|0
1729160100000|2024-10-17 10:15:00|14282.89|14282.89|14297.86|14297.86|14300.44|14300.44|14282.42|14282.42|0
1729160400000|2024-10-17 10:20:00|14297.02|14297.02|14292.2|14292.2|14300.7|14300.7|14290.53|14290.53|0
1729160700000|2024-10-17 10:25:00|14293.49|14293.49|14284.37|14284.37|14295.78|14295.78|14281.63|14281.63|0
1729161000000|2024-10-17 10:30:00|14283.61|14283.61|14285.65|14285.65|14289.83|14289.83|14283.61|14283.61|0
1729161300000|2024-10-17 10:35:00|14284.54|14284.54|14295.7|14295.7|14295.7|14295.7|14284.54|14284.54|0
1729161600000|2024-10-17 10:40:00|14295.24|14295.24|14292.55|14292.55|14297.54|14297.54|14289.93|14289.93|0
1729161900000|2024-10-17 10:45:00|14293.2|14293.2|14302.49|14302.49|14302.49|14302.49|14293.2|14293.2|0
1729162200000|2024-10-17 10:50:00|14303.32|14303.32|14310.88|14310.88|14310.88|14310.88|14303.32|14303.32|0
1729162500000|2024-10-17 10:55:00|14310.04|14310.04|14318.91|14318.91|14323.35|14323.35|14310.04|14310.04|0
1729162800000|2024-10-17 11:00:00|14321.17|14321.17|14322.31|14322.31|14327.8|14327.8|14315.41|14315.41|0
1729163100000|2024-10-17 11:05:00|14323.04|14323.04|14333.32|14333.32|14334.3|14334.3|14321.67|14321.67|0
1729163400000|2024-10-17 11:10:00|14331.04|14331.04|14333.96|14333.96|14339.76|14339.76|14330.04|14330.04|0
1729163700000|2024-10-17 11:15:00|14330.84|14330.84|14331.94|14331.94|14331.94|14331.94|14327.15|14327.15|0
1729164000000|2024-10-17 11:20:00|14332.67|14332.67|14335.27|14335.27|14337.24|14337.24|14331.82|14331.82|0
1729164300000|2024-10-17 11:25:00|14335.99|14335.99|14339.59|14339.59|14340.23|14340.23|14335.99|14335.99|0
1729164600000|2024-10-17 11:30:00|14340.34|14340.34|14344.98|14344.98|14351.01|14351.01|14340.34|14340.34|0
1729164900000|2024-10-17 11:35:00|14346.38|14346.38|14352.81|14352.81|14353|14353|14343.4|14343.4|0
1729165200000|2024-10-17 11:40:00|14353.56|14353.56|14352.84|14352.84|14354.24|14354.24|14352.73|14352.73|0
1729165500000|2024-10-17 11:45:00|14353.2|14353.2|14348.56|14348.56|14353.2|14353.2|14347.45|14347.45|0
1729165800000|2024-10-17 11:50:00|14349.03|14349.03|14349.26|14349.26|14351.92|14351.92|14346.03|14346.03|0
1729166100000|2024-10-17 11:55:00|14347.75|14347.75|14353.85|14353.85|14356.81|14356.81|14346.64|14346.64|0
1729166400000|2024-10-17 12:00:00|14355.3|14355.3|14370.31|14370.31|14379.63|14379.63|14355.3|14355.3|0
1729166700000|2024-10-17 12:05:00|14371.75|14371.75|14365.83|14365.83|14374.03|14374.03|14360.3|14360.3|0
1729167000000|2024-10-17 12:10:00|14367.12|14367.12|14357.84|14357.84|14369.05|14369.05|14357.84|14357.84|0
1729167300000|2024-10-17 12:15:00|14348.62|14348.62|14360.21|14360.21|14363.43|14363.43|14347.74|14347.74|0
1729167600000|2024-10-17 12:20:00|14363.22|14363.22|14353.03|14353.03|14363.22|14363.22|14348.89|14348.89|0
1729167900000|2024-10-17 12:25:00|14356.57|14356.57|14370.42|14370.42|14370.66|14370.66|14356.57|14356.57|0
1729168200000|2024-10-17 12:30:00|14369.58|14369.58|14365.69|14365.69|14375.1|14375.1|14364.4|14364.4|0
1729168500000|2024-10-17 12:35:00|14365.22|14365.22|14373.22|14373.22|14374.59|14374.59|14365.14|14365.14|0
1729168800000|2024-10-17 12:40:00|14371|14371|14349.84|14349.84|14371.47|14371.47|14346.99|14346.99|0
1729169100000|2024-10-17 12:45:00|14348.44|14348.44|14351.55|14351.55|14351.55|14351.55|14342.08|14342.08|0
1729169400000|2024-10-17 12:50:00|14352.2|14352.2|14360.32|14360.32|14360.32|14360.32|14351.63|14351.63|0
1729169700000|2024-10-17 12:55:00|14358.88|14358.88|14346.26|14346.26|14360.39|14360.39|14342.17|14342.17|0
1729170000000|2024-10-17 13:00:00|14347.1|14347.1|14372.55|14372.55|14372.55|14372.55|14347.1|14347.1|0
1729170300000|2024-10-17 13:05:00|14371.1|14371.1|14379.92|14379.92|14382|14382|14370.46|14370.46|0
1729170600000|2024-10-17 13:10:00|14381.5|14381.5|14381.94|14381.94|14382.25|14382.25|14373.27|14373.27|0
1729170900000|2024-10-17 13:15:00|14383.23|14383.23|14380.94|14380.94|14383.99|14383.99|14379.27|14379.27|0
1729171200000|2024-10-17 13:20:00|14381.48|14381.48|14390.72|14390.72|14394.22|14394.22|14381.33|14381.33|0
1729171500000|2024-10-17 13:25:00|14391.55|14391.55|14397.05|14397.05|14398.57|14398.57|14388.72|14388.72|0
1729171800000|2024-10-17 13:30:00|14398.5|14398.5|14393.01|14393.01|14399.29|14399.29|14390.26|14390.26|0
1729172100000|2024-10-17 13:35:00|14392.17|14392.17|14367.58|14367.58|14392.17|14392.17|14365.55|14365.55|0
1729172400000|2024-10-17 13:40:00|14368.23|14368.23|14361.94|14361.94|14370.13|14370.13|14360.01|14360.01|0
1729172700000|2024-10-17 13:45:00|14359.36|14359.36|14362.38|14362.38|14371.55|14371.55|14358.05|14358.05|0
1729173000000|2024-10-17 13:50:00|14363.02|14363.02|14360.48|14360.48|14372.5|14372.5|14360.48|14360.48|0
1729173300000|2024-10-17 13:55:00|14359.16|14359.16|14338.99|14338.99|14359.16|14359.16|14331.7|14331.7|0
1729173600000|2024-10-17 14:00:00|14340.1|14340.1|14342.32|14342.32|14343.15|14343.15|14336.89|14336.89|0
1729173900000|2024-10-17 14:05:00|14343.43|14343.43|14345.68|14345.68|14349.04|14349.04|14340.67|14340.67|0
1729174200000|2024-10-17 14:10:00|14344.17|14344.17|14341.84|14341.84|14344.17|14344.17|14334.6|14334.6|0
1729174500000|2024-10-17 14:15:00|14342.68|14342.68|14323.68|14323.68|14348.92|14348.92|14323.68|14323.68|0
1729174800000|2024-10-17 14:20:00|14321.1|14321.1|14314.88|14314.88|14321.1|14321.1|14313.63|14313.63|0
1729175100000|2024-10-17 14:25:00|14314.42|14314.42|14289.83|14289.83|14314.42|14314.42|14289.83|14289.83|0
1729175400000|2024-10-17 14:30:00|14289.11|14289.11|14287.47|14287.47|14289.88|14289.88|14276.69|14276.69|0
1729175700000|2024-10-17 14:35:00|14286.82|14286.82|14307.06|14307.06|14311.66|14311.66|14286.82|14286.82|0
1729176000000|2024-10-17 14:40:00|14305.95|14305.95|14317.86|14317.86|14323.82|14323.82|14305.95|14305.95|0
1729176300000|2024-10-17 14:45:00|14315.92|14315.92|14324.34|14324.34|14325.63|14325.63|14302.34|14302.34|0
1729176600000|2024-10-17 14:50:00|14325.1|14325.1|14320.84|14320.84|14327.72|14327.72|14310.4|14310.4|0
1729176900000|2024-10-17 14:55:00|14321.3|14321.3|14318.69|14318.69|14322.22|14322.22|14306.98|14306.98|0
1729177200000|2024-10-17 15:00:00|14320.2|14320.2|14318.46|14318.46|14326.53|14326.53|14314|14314|0
1729177500000|2024-10-17 15:05:00|14319.11|14319.11|14322.25|14322.25|14330.26|14330.26|14317|14317|0
1729177800000|2024-10-17 15:10:00|14320.96|14320.96|14324.35|14324.35|14325.68|14325.68|14317.52|14317.52|0
1729178100000|2024-10-17 15:15:00|14324.99|14324.99|14330.61|14330.61|14336.23|14336.23|14324.99|14324.99|0
1729178400000|2024-10-17 15:20:00|14331.25|14331.25|14327.34|14327.34|14333.87|14333.87|14322.9|14322.9|0
1729178700000|2024-10-17 15:25:00|14328.17|14328.17|14334.45|14334.45|14338.56|14338.56|14323.05|14323.05|0
1729235700000|2024-10-18 07:15:00|14116.33|14116.33|14099.5|14099.5|14123.1|14123.1|14098.46|14098.46|0
1729236000000|2024-10-18 07:20:00|14096.16|14096.16|14104.61|14104.61|14109.08|14109.08|14088.2|14088.2|0
1729236300000|2024-10-18 07:25:00|14105.33|14105.33|14061.64|14061.64|14105.33|14105.33|14061.64|14061.64|0
1729236600000|2024-10-18 07:30:00|14062.47|14062.47|14055.27|14055.27|14062.47|14062.47|14027.92|14027.92|0
1729236900000|2024-10-18 07:35:00|14058.59|14058.59|14074.13|14074.13|14074.13|14074.13|14058.59|14058.59|0
1729237200000|2024-10-18 07:40:00|14074.85|14074.85|14108.05|14108.05|14108.05|14108.05|14074.13|14074.13|0
1729237500000|2024-10-18 07:45:00|14108.42|14108.42|14101.89|14101.89|14109.93|14109.93|14101.06|14101.06|0
1729237800000|2024-10-18 07:50:00|14101.78|14101.78|14115.39|14115.39|14124.73|14124.73|14101.78|14101.78|0
1729238100000|2024-10-18 07:55:00|14114.1|14114.1|14111.32|14111.32|14114.1|14114.1|14101.11|14101.11|0
1729238400000|2024-10-18 08:00:00|14112.83|14112.83|14126.48|14126.48|14126.48|14126.48|14112.83|14112.83|0
1729238700000|2024-10-18 08:05:00|14127.12|14127.12|14144.28|14144.28|14145.81|14145.81|14125.45|14125.45|0
1729239000000|2024-10-18 08:10:00|14143.81|14143.81|14151.67|14151.67|14154.82|14154.82|14140.63|14140.63|0
1729239300000|2024-10-18 08:15:00|14152.77|14152.77|14137.45|14137.45|14152.77|14152.77|14137.45|14137.45|0
1729239600000|2024-10-18 08:20:00|14136.73|14136.73|14131.72|14131.72|14136.73|14136.73|14130.27|14130.27|0
1729239900000|2024-10-18 08:25:00|14132.44|14132.44|14162.98|14162.98|14165.56|14165.56|14132.44|14132.44|0
1729240200000|2024-10-18 08:30:00|14163.1|14163.1|14152.55|14152.55|14163.1|14163.1|14152.55|14152.55|0
1729240500000|2024-10-18 08:35:00|14151.83|14151.83|14099.73|14099.73|14154|14154|14099.73|14099.73|0
1729240800000|2024-10-18 08:40:00|14101.67|14101.67|14070.71|14070.71|14104.1|14104.1|14070.71|14070.71|0
1729241100000|2024-10-18 08:45:00|14069.6|14069.6|14034.36|14034.36|14069.6|14069.6|14034.36|14034.36|0
1729241400000|2024-10-18 08:50:00|14033.89|14033.89|14018.97|14018.97|14033.89|14033.89|14011.87|14011.87|0
1729241700000|2024-10-18 08:55:00|14020.26|14020.26|14029.5|14029.5|14035.78|14035.78|14020.26|14020.26|0
1729242000000|2024-10-18 09:00:00|14031.01|14031.01|14056.4|14056.4|14061.35|14061.35|14031.01|14031.01|0
1729242300000|2024-10-18 09:05:00|14055.47|14055.47|14057.87|14057.87|14057.87|14057.87|14053.7|14053.7|0
1729242900000|2024-10-18 09:15:00|14054.26|14054.26|14049.24|14049.24|14054.98|14054.98|14032.73|14032.73|0
1729243200000|2024-10-18 09:20:00|14050.07|14050.07|14058.46|14058.46|14058.93|14058.93|14050.07|14050.07|0
1729243500000|2024-10-18 09:25:00|14059.19|14059.19|14071.49|14071.49|14071.49|14071.49|14056.44|14056.44|0
1729243800000|2024-10-18 09:30:00|14070.19|14070.19|14037.85|14037.85|14072.62|14072.62|14037.75|14037.75|0
1729244100000|2024-10-18 09:35:00|14039.29|14039.29|14049.79|14049.79|14052.01|14052.01|14039.29|14039.29|0
1729244400000|2024-10-18 09:40:00|14050.43|14050.43|14054.71|14054.71|14058.08|14058.08|14050.43|14050.43|0
1729244700000|2024-10-18 09:45:00|14050.19|14050.19|14041.17|14041.17|14054.61|14054.61|14041.17|14041.17|0
1729245000000|2024-10-18 09:50:00|14041.89|14041.89|14019.71|14019.71|14041.89|14041.89|14018.27|14018.27|0
1729245300000|2024-10-18 09:55:00|14020.47|14020.47|14036.4|14036.4|14036.4|14036.4|14019.63|14019.63|0
1729245600000|2024-10-18 10:00:00|14035.47|14035.47|14033.21|14033.21|14035.47|14035.47|14033.21|14033.21|0
1729245900000|2024-10-18 10:05:00|14031.92|14031.92|14029.6|14029.6|14037.07|14037.07|14028.31|14028.31|0
1729246200000|2024-10-18 10:10:00|14029.13|14029.13|14014.92|14014.92|14031.35|14031.35|14009.98|14009.98|0
1729246500000|2024-10-18 10:15:00|14015.64|14015.64|14024.62|14024.62|14024.62|14024.62|14010.97|14010.97|0
1729246800000|2024-10-18 10:20:00|14022.4|14022.4|14020.25|14020.25|14025.55|14025.55|14019.72|14019.72|0
1729247100000|2024-10-18 10:25:00|14021.76|14021.76|14031.02|14031.02|14032.12|14032.12|14021.76|14021.76|0
1729247400000|2024-10-18 10:30:00|14028.44|14028.44|14023.19|14023.19|14030.37|14030.37|14021.74|14021.74|0
1729247700000|2024-10-18 10:35:00|14021.02|14021.02|13994.53|13994.53|14021.02|14021.02|13993.7|13993.7|0
1729248000000|2024-10-18 10:40:00|13994.29|13994.29|13975.64|13975.64|13994.29|13994.29|13973.89|13973.89|0
1729248300000|2024-10-18 10:45:00|13971.9|13971.9|13972.76|13972.76|13973.19|13973.19|13969.81|13969.81|0
1729248600000|2024-10-18 10:50:00|13973.51|13973.51|13979.86|13979.86|13981.15|13981.15|13969.38|13969.38|0
1729248900000|2024-10-18 10:55:00|13978.75|13978.75|13988.03|13988.03|13988.03|13988.03|13976.31|13976.31|0
1729249200000|2024-10-18 11:00:00|13988.87|13988.87|13992.17|13992.17|13992.17|13992.17|13988.87|13988.87|0
1729249500000|2024-10-18 11:05:00|13993.46|13993.46|14002.56|14002.56|14004.97|14004.97|13992.74|13992.74|0
1729249800000|2024-10-18 11:10:00|14003.21|14003.21|14008.48|14008.48|14008.48|14008.48|14000.53|14000.53|0
1729250100000|2024-10-18 11:15:00|14009.77|14009.77|14011.66|14011.66|14014.24|14014.24|14009.77|14009.77|0
1729250400000|2024-10-18 11:20:00|14012.81|14012.81|13998.96|13998.96|14012.81|14012.81|13995.25|13995.25|0
1729250700000|2024-10-18 11:25:00|14000.36|14000.36|13994.46|13994.46|14008.24|14008.24|13993.82|13993.82|0
1729251000000|2024-10-18 11:30:00|13993.63|13993.63|13995.59|13995.59|13997.85|13997.85|13992.25|13992.25|0
1729251300000|2024-10-18 11:35:00|13995.47|13995.47|14001.4|14001.4|14002.91|14002.91|13995.35|13995.35|0
1729251600000|2024-10-18 11:40:00|13999.47|13999.47|13998.42|13998.42|13999.9|13999.9|13998.42|13998.42|0
1729251900000|2024-10-18 11:45:00|13996.98|13996.98|14007.9|14007.9|14007.9|14007.9|13994.14|13994.14|0
1729252200000|2024-10-18 11:50:00|14012.11|14012.11|14010.71|14010.71|14012.11|14012.11|14010.71|14010.71|0
1729252500000|2024-10-18 11:55:00|14008.13|14008.13|14016.98|14016.98|14016.98|14016.98|14008.13|14008.13|0
1729252800000|2024-10-18 12:00:00|14017.74|14017.74|14020.71|14020.71|14024.35|14024.35|14017.74|14017.74|0
1729253100000|2024-10-18 12:05:00|14019.99|14019.99|14013.15|14013.15|14019.99|14019.99|14010.18|14010.18|0
1729253400000|2024-10-18 12:10:00|14012.51|14012.51|14026.53|14026.53|14026.53|14026.53|14011.22|14011.22|0
1729253700000|2024-10-18 12:15:00|14024.59|14024.59|14021.39|14021.39|14027.32|14027.32|14018.53|14018.53|0
1729254000000|2024-10-18 12:20:00|14020.93|14020.93|14042.59|14042.59|14044.99|14044.99|14018.9|14018.9|0
1729254300000|2024-10-18 12:25:00|14040.66|14040.66|14033.86|14033.86|14040.66|14040.66|14025.57|14025.57|0
1729254600000|2024-10-18 12:30:00|14033.98|14033.98|14025.43|14025.43|14033.98|14033.98|14022.77|14022.77|0
1729254900000|2024-10-18 12:35:00|14023.93|14023.93|14019.82|14019.82|14025.22|14025.22|14018.53|14018.53|0
1729255200000|2024-10-18 12:40:00|14018.31|14018.31|14013.35|14013.35|14018.31|14018.31|14012.24|14012.24|0
1729255500000|2024-10-18 12:45:00|14012.59|14012.59|14007.99|14007.99|14013.24|14013.24|13998.05|13998.05|0
1729255800000|2024-10-18 12:50:00|14007.35|14007.35|14009.64|14009.64|14011.34|14011.34|14007.35|14007.35|0
1729256100000|2024-10-18 12:55:00|14012.45|14012.45|14015.96|14015.96|14018.71|14018.71|14006.12|14006.12|0
1729256400000|2024-10-18 13:00:00|14015.84|14015.84|14023.14|14023.14|14023.14|14023.14|14014.91|14014.91|0
1729256700000|2024-10-18 13:05:00|14025.4|14025.4|14020.11|14020.11|14025.4|14025.4|14019.64|14019.64|0
1729257000000|2024-10-18 13:10:00|14022.04|14022.04|14042.69|14042.69|14043.33|14043.33|14022.04|14022.04|0
1729257300000|2024-10-18 13:15:00|14046.86|14046.86|14050.17|14050.17|14050.17|14050.17|14046.86|14046.86|0
1729257600000|2024-10-18 13:20:00|14049.45|14049.45|14021.64|14021.64|14049.45|14049.45|14021.64|14021.64|0
1729257900000|2024-10-18 13:25:00|14022.29|14022.29|14014.17|14014.17|14022.29|14022.29|14006.04|14006.04|0
1729258200000|2024-10-18 13:30:00|14016.43|14016.43|14023|14023|14026.75|14026.75|14006.64|14006.64|0
1729258500000|2024-10-18 13:35:00|14021.9|14021.9|14011.65|14011.65|14021.9|14021.9|13997|13997|0
1729258800000|2024-10-18 13:40:00|14012.76|14012.76|14029.58|14029.58|14032.3|14032.3|14011.65|14011.65|0
1729259100000|2024-10-18 13:45:00|14028.65|14028.65|14008.66|14008.66|14029.21|14029.21|14007.37|14007.37|0
1729259400000|2024-10-18 13:50:00|14007.91|14007.91|13990.68|13990.68|14007.91|14007.91|13988.47|13988.47|0
1729259700000|2024-10-18 13:55:00|13989.93|13989.93|13983|13983|13989.93|13989.93|13982.35|13982.35|0
1729260000000|2024-10-18 14:00:00|13984.37|13984.37|13969.51|13969.51|13984.37|13984.37|13963.01|13963.01|0
1729260300000|2024-10-18 14:05:00|13970.27|13970.27|13965.45|13965.45|13970.86|13970.86|13958.02|13958.02|0
1729260600000|2024-10-18 14:10:00|13964.81|13964.81|13957.02|13957.02|13965.92|13965.92|13955.56|13955.56|0
1729260900000|2024-10-18 14:15:00|13955.91|13955.91|13960.58|13960.58|13961.21|13961.21|13951.68|13951.68|0
1729261200000|2024-10-18 14:20:00|13959.47|13959.47|13969.76|13969.76|13976.34|13976.34|13958.18|13958.18|0
1729261500000|2024-10-18 14:25:00|13971.05|13971.05|13954.35|13954.35|13971.05|13971.05|13952.12|13952.12|0
1729261800000|2024-10-18 14:30:00|13955.18|13955.18|13961.25|13961.25|13961.35|13961.35|13955.06|13955.06|0
1729262100000|2024-10-18 14:35:00|13962.08|13962.08|13969.79|13969.79|13971.59|13971.59|13961.36|13961.36|0
1729262400000|2024-10-18 14:40:00|13969.32|13969.32|13984.57|13984.57|13985.66|13985.66|13967.57|13967.57|0
1729262700000|2024-10-18 14:45:00|13985.22|13985.22|13982.29|13982.29|13985.68|13985.68|13981.18|13981.18|0
1729263000000|2024-10-18 14:50:00|13980.62|13980.62|14004.36|14004.36|14010.03|14010.03|13980.62|13980.62|0
1729263300000|2024-10-18 14:55:00|14002.77|14002.77|14014.33|14014.33|14014.33|14014.33|14001.21|14001.21|0
1729263600000|2024-10-18 15:00:00|14015.05|14015.05|14031.01|14031.01|14031.01|14031.01|14012.39|14012.39|0
1729263900000|2024-10-18 15:05:00|14032.12|14032.12|14051.14|14051.14|14054.86|14054.86|14032.12|14032.12|0
1729264200000|2024-10-18 15:10:00|14051.61|14051.61|14057.09|14057.09|14059.19|14059.19|14049.67|14049.67|0
1729264500000|2024-10-18 15:15:00|14056.16|14056.16|14039.64|14039.64|14056.8|14056.8|14038.2|14038.2|0
1729264800000|2024-10-18 15:20:00|14040.29|14040.29|14036.52|14036.52|14041.77|14041.77|14023.44|14023.44|0
1729265100000|2024-10-18 15:25:00|14037.81|14037.81|14026.99|14026.99|14040.96|14040.96|14023.89|14023.89|0
1729494900000|2024-10-21 07:15:00|14162.81|14162.81|14169.48|14169.48|14177.11|14177.11|14162.16|14162.16|0
1729495200000|2024-10-21 07:20:00|14174.77|14174.77|14195.71|14195.71|14195.71|14195.71|14173.93|14173.93|0
1729495500000|2024-10-21 07:25:00|14192.48|14192.48|14187.71|14187.71|14196.35|14196.35|14181.08|14181.08|0
1729495800000|2024-10-21 07:30:00|14193.15|14193.15|14205.51|14205.51|14205.51|14205.51|14192.54|14192.54|0
1729496100000|2024-10-21 07:35:00|14204|14204|14207.29|14207.29|14207.29|14207.29|14199.2|14199.2|0
1729496400000|2024-10-21 07:40:00|14210.19|14210.19|14214.69|14214.69|14218.01|14218.01|14210.19|14210.19|0
1729496700000|2024-10-21 07:45:00|14215.41|14215.41|14212.2|14212.2|14217.71|14217.71|14210.04|14210.04|0
1729497000000|2024-10-21 07:50:00|14212.95|14212.95|14184.94|14184.94|14212.95|14212.95|14184.94|14184.94|0
1729497300000|2024-10-21 07:55:00|14183.07|14183.07|14169.85|14169.85|14183.07|14183.07|14169.85|14169.85|0
1729497600000|2024-10-21 08:00:00|14171.14|14171.14|14193.55|14193.55|14193.55|14193.55|14171.14|14171.14|0
1729497900000|2024-10-21 08:05:00|14195.77|14195.77|14181.93|14181.93|14195.77|14195.77|14173.67|14173.67|0
1729498200000|2024-10-21 08:10:00|14181.09|14181.09|14176.25|14176.25|14183.87|14183.87|14176.25|14176.25|0
1729498500000|2024-10-21 08:15:00|14176.89|14176.89|14166.07|14166.07|14178.48|14178.48|14166.07|14166.07|0
1729498800000|2024-10-21 08:20:00|14165.23|14165.23|14169.73|14169.73|14173.62|14173.62|14163.78|14163.78|0
1729499100000|2024-10-21 08:25:00|14167.8|14167.8|14165.91|14165.91|14168.06|14168.06|14164.83|14164.83|0
1729499400000|2024-10-21 08:30:00|14163.7|14163.7|14147.85|14147.85|14163.7|14163.7|14146.92|14146.92|0
1729499700000|2024-10-21 08:35:00|14147.02|14147.02|14146.35|14146.35|14147.85|14147.85|14137.2|14137.2|0
1729500000000|2024-10-21 08:40:00|14146.6|14146.6|14139.74|14139.74|14149.18|14149.18|14139.28|14139.28|0
1729500300000|2024-10-21 08:45:00|14138.29|14138.29|14102.83|14102.83|14138.29|14138.29|14102.8|14102.8|0
1729500600000|2024-10-21 08:50:00|14102.11|14102.11|14102.5|14102.5|14109.24|14109.24|14100.82|14100.82|0
1729500900000|2024-10-21 08:55:00|14102.04|14102.04|14084.42|14084.42|14102.52|14102.52|14084.42|14084.42|0
1729501200000|2024-10-21 09:00:00|14083.59|14083.59|14069.3|14069.3|14084.31|14084.31|14069.3|14069.3|0
1729501500000|2024-10-21 09:05:00|14068.47|14068.47|14073.02|14073.02|14079.74|14079.74|14067.44|14067.44|0
1729502100000|2024-10-21 09:15:00|14078.8|14078.8|14064|14064|14078.8|14078.8|14063.06|14063.06|0
1729502400000|2024-10-21 09:20:00|14065.1|14065.1|14064.39|14064.39|14066.94|14066.94|14064.39|14064.39|0
1729502700000|2024-10-21 09:25:00|14061.81|14061.81|14065.01|14065.01|14065.75|14065.75|14058.96|14058.96|0
1729503000000|2024-10-21 09:30:00|14064.17|14064.17|14065.04|14065.04|14065.77|14065.77|14058.66|14058.66|0
1729503300000|2024-10-21 09:35:00|14064.29|14064.29|14080.72|14080.72|14080.72|14080.72|14064.29|14064.29|0
1729503600000|2024-10-21 09:40:00|14081.36|14081.36|14104.94|14104.94|14104.94|14104.94|14081.36|14081.36|0
1729503900000|2024-10-21 09:45:00|14105.58|14105.58|14106.8|14106.8|14106.8|14106.8|14103.57|14103.57|0
1729504200000|2024-10-21 09:50:00|14107.52|14107.52|14106.8|14106.8|14107.52|14107.52|14106.8|14106.8|0
1729504500000|2024-10-21 09:55:00|14106.04|14106.04|14085.5|14085.5|14106.04|14106.04|14082.62|14082.62|0
1729504800000|2024-10-21 10:00:00|14086.22|14086.22|14076.11|14076.11|14086.22|14086.22|14074.66|14074.66|0
1729505100000|2024-10-21 10:05:00|14074.17|14074.17|14073.82|14073.82|14076.12|14076.12|14073.82|14073.82|0
1729505400000|2024-10-21 10:10:00|14072.71|14072.71|14068.68|14068.68|14072.71|14072.71|14063.95|14063.95|0
1729505700000|2024-10-21 10:15:00|14068.21|14068.21|14051.62|14051.62|14068.21|14068.21|14050.9|14050.9|0
1729506000000|2024-10-21 10:20:00|14052.35|14052.35|14037.81|14037.81|14053.79|14053.79|14036.36|14036.36|0
1729506300000|2024-10-21 10:25:00|14038.53|14038.53|14030.96|14030.96|14042.45|14042.45|14030.24|14030.24|0
1729506600000|2024-10-21 10:30:00|14031.6|14031.6|14015.2|14015.2|14031.6|14031.6|14012.5|14012.5|0
1729506900000|2024-10-21 10:35:00|14016.31|14016.31|14013.71|14013.71|14017.75|14017.75|13996.06|13996.06|0
1729507200000|2024-10-21 10:40:00|14009.84|14009.84|13999.16|13999.16|14009.84|14009.84|13999.16|13999.16|0
1729507500000|2024-10-21 10:45:00|13998.32|13998.32|14003.06|14003.06|14004.51|14004.51|13994.15|13994.15|0
1729507800000|2024-10-21 10:50:00|14000.48|14000.48|14004.2|14004.2|14005.49|14005.49|13999.83|13999.83|0
1729508100000|2024-10-21 10:55:00|14006.78|14006.78|14006.37|14006.37|14008.71|14008.71|14004.17|14004.17|0
1729508400000|2024-10-21 11:00:00|14007.09|14007.09|13998.93|13998.93|14007.09|14007.09|13998.21|13998.21|0
1729508700000|2024-10-21 11:05:00|13999.69|13999.69|14003.49|14003.49|14006.15|14006.15|13993.14|13993.14|0
1729509000000|2024-10-21 11:10:00|14001.98|14001.98|13990.34|13990.34|14001.98|14001.98|13987.42|13987.42|0
1729509300000|2024-10-21 11:15:00|13989.59|13989.59|13978.17|13978.17|13989.59|13989.59|13977.53|13977.53|0
1729509600000|2024-10-21 11:20:00|13980.3|13980.3|13980.42|13980.42|13981.14|13981.14|13979.77|13979.77|0
1729509900000|2024-10-21 11:25:00|13979.58|13979.58|13981.43|13981.43|13990.34|13990.34|13974.96|13974.96|0
1729510200000|2024-10-21 11:30:00|13979.92|13979.92|13983.06|13983.06|13983.99|13983.99|13974.49|13974.49|0
1729510500000|2024-10-21 11:35:00|13985|13985|13999.2|13999.2|13999.2|13999.2|13985|13985|0
1729510800000|2024-10-21 11:40:00|13998.37|13998.37|13995.76|13995.76|14002.08|14002.08|13993.18|13993.18|0
1729511100000|2024-10-21 11:45:00|13997.21|13997.21|14003.74|14003.74|14003.74|14003.74|13996.67|13996.67|0
1729511400000|2024-10-21 11:50:00|14002.9|14002.9|14006.76|14006.76|14007.79|14007.79|14000.24|14000.24|0
1729511700000|2024-10-21 11:55:00|14008.92|14008.92|14004.3|14004.3|14011.27|14011.27|14004.3|14004.3|0
1729512000000|2024-10-21 12:00:00|14002.71|14002.71|14006.09|14006.09|14008.24|14008.24|14002.71|14002.71|0
1729512300000|2024-10-21 12:05:00|14006.73|14006.73|14033.79|14033.79|14033.79|14033.79|14006.73|14006.73|0
1729512600000|2024-10-21 12:10:00|14035.73|14035.73|14043.32|14043.32|14043.81|14043.81|14024.84|14024.84|0
1729512900000|2024-10-21 12:15:00|14042.68|14042.68|14036.94|14036.94|14044.99|14044.99|14036.22|14036.22|0
1729513200000|2024-10-21 12:20:00|14035.49|14035.49|14021.34|14021.34|14035.49|14035.49|14021.34|14021.34|0
1729513500000|2024-10-21 12:25:00|14020.7|14020.7|14035.22|14035.22|14035.22|14035.22|14020.7|14020.7|0
1729513800000|2024-10-21 12:30:00|14034.12|14034.12|14022.32|14022.32|14034.12|14034.12|14022.32|14022.32|0
1729514100000|2024-10-21 12:35:00|14021.22|14021.22|14015.83|14015.83|14021.77|14021.77|14013.66|14013.66|0
1729514400000|2024-10-21 12:40:00|14015.19|14015.19|14018.09|14018.09|14024.74|14024.74|14015.19|14015.19|0
1729514700000|2024-10-21 12:45:00|14021.77|14021.77|14022.44|14022.44|14024.35|14024.35|14020.02|14020.02|0
1729515000000|2024-10-21 12:50:00|14020.51|14020.51|14015.38|14015.38|14022.44|14022.44|14013.18|14013.18|0
1729515300000|2024-10-21 12:55:00|14018.6|14018.6|14027.89|14027.89|14030.09|14030.09|14018.6|14018.6|0
1729515600000|2024-10-21 13:00:00|14027.05|14027.05|14036.16|14036.16|14037.49|14037.49|14025.12|14025.12|0
1729515900000|2024-10-21 13:05:00|14036.81|14036.81|14037.71|14037.71|14043.95|14043.95|14036.16|14036.16|0
1729516200000|2024-10-21 13:10:00|14036.42|14036.42|14028.82|14028.82|14036.42|14036.42|14027.34|14027.34|0
1729516500000|2024-10-21 13:15:00|14030.11|14030.11|14029.46|14029.46|14031.82|14031.82|14024.93|14024.93|0
1729516800000|2024-10-21 13:20:00|14028.63|14028.63|14029.78|14029.78|14037.11|14037.11|14028.63|14028.63|0
1729517100000|2024-10-21 13:25:00|14031.72|14031.72|14037.49|14037.49|14037.49|14037.49|14030.44|14030.44|0
1729517400000|2024-10-21 13:30:00|14036.38|14036.38|14052.64|14052.64|14053.51|14053.51|14036.38|14036.38|0
1729517700000|2024-10-21 13:35:00|14045.35|14045.35|14039.33|14039.33|14047.17|14047.17|14039.22|14039.22|0
1729518000000|2024-10-21 13:40:00|14039.21|14039.21|14031.69|14031.69|14040.5|14040.5|14031.69|14031.69|0
1729518300000|2024-10-21 13:45:00|14032.33|14032.33|14014.64|14014.64|14032.33|14032.33|14014.64|14014.64|0
1729518600000|2024-10-21 13:50:00|14015.86|14015.86|14015.85|14015.85|14024.95|14024.95|14014.76|14014.76|0
1729518900000|2024-10-21 13:55:00|14014.56|14014.56|14013.81|14013.81|14015.29|14015.29|13999.11|13999.11|0
1729519200000|2024-10-21 14:00:00|14016.03|14016.03|13996.29|13996.29|14016.67|14016.67|13996.29|13996.29|0
1729519500000|2024-10-21 14:05:00|13996.42|13996.42|13993.04|13993.04|13996.42|13996.42|13990.4|13990.4|0
1729519800000|2024-10-21 14:10:00|13993.88|13993.88|14009.43|14009.43|14010.72|14010.72|13993.88|13993.88|0
1729520100000|2024-10-21 14:15:00|14008.78|14008.78|13981.81|13981.81|14008.78|14008.78|13980.52|13980.52|0
1729520400000|2024-10-21 14:20:00|13979.87|13979.87|13969.17|13969.17|13979.87|13979.87|13969.17|13969.17|0
1729520700000|2024-10-21 14:25:00|13967.73|13967.73|13957.25|13957.25|13969.17|13969.17|13957.25|13957.25|0
1729521000000|2024-10-21 14:30:00|13958.09|13958.09|13955.4|13955.4|13958.09|13958.09|13941.2|13941.2|0
1729521300000|2024-10-21 14:35:00|13954.29|13954.29|13958.81|13958.81|13962.35|13962.35|13954.29|13954.29|0
1729521600000|2024-10-21 14:40:00|13959.54|13959.54|13947.03|13947.03|13960.26|13960.26|13942.03|13942.03|0
1729521900000|2024-10-21 14:45:00|13945.92|13945.92|13924.84|13924.84|13945.92|13945.92|13924.84|13924.84|0
1729522200000|2024-10-21 14:50:00|13923.73|13923.73|13929.35|13929.35|13929.35|13929.35|13922.93|13922.93|0
1729522500000|2024-10-21 14:55:00|13930|13930|13944.22|13944.22|13944.22|13944.22|13929.48|13929.48|0
1729522800000|2024-10-21 15:00:00|13944.98|13944.98|13924.26|13924.26|13944.98|13944.98|13919.92|13919.92|0
1729523100000|2024-10-21 15:05:00|13926.84|13926.84|13885.76|13885.76|13926.84|13926.84|13879.75|13879.75|0
1729523400000|2024-10-21 15:10:00|13887.7|13887.7|13883.67|13883.67|13891.59|13891.59|13879.41|13879.41|0
1729523700000|2024-10-21 15:15:00|13884.34|13884.34|13870.08|13870.08|13884.34|13884.34|13863.7|13863.7|0
1729524000000|2024-10-21 15:20:00|13869.43|13869.43|13878.17|13878.17|13878.92|13878.92|13867.03|13867.03|0
1729524300000|2024-10-21 15:25:00|13878.64|13878.64|13891.85|13891.85|13893.11|13893.11|13871.31|13871.31|0
1729581300000|2024-10-22 07:15:00|13821.57|13821.57|13846.27|13846.27|13846.27|13846.27|13821.57|13821.57|0
1729581600000|2024-10-22 07:20:00|13842.39|13842.39|13837.11|13837.11|13845.66|13845.66|13834.89|13834.89|0
1729581900000|2024-10-22 07:25:00|13836|13836|13839.85|13839.85|13839.85|13839.85|13834.82|13834.82|0
1729582200000|2024-10-22 07:30:00|13839.13|13839.13|13812.84|13812.84|13839.13|13839.13|13809.83|13809.83|0
1729582500000|2024-10-22 07:35:00|13813.57|13813.57|13815.14|13815.14|13823.49|13823.49|13813.57|13813.57|0
1729582800000|2024-10-22 07:40:00|13816.25|13816.25|13818.58|13818.58|13819.33|13819.33|13815.14|13815.14|0
1729583100000|2024-10-22 07:45:00|13820.73|13820.73|13810.37|13810.37|13821.57|13821.57|13806.68|13806.68|0
1729583400000|2024-10-22 07:50:00|13809.65|13809.65|13789.49|13789.49|13809.65|13809.65|13788.09|13788.09|0
1729583700000|2024-10-22 07:55:00|13788.2|13788.2|13762.43|13762.43|13788.2|13788.2|13762.43|13762.43|0
1729584000000|2024-10-22 08:00:00|13760.76|13760.76|13730.66|13730.66|13760.76|13760.76|13730.66|13730.66|0
1729584300000|2024-10-22 08:05:00|13733.24|13733.24|13755.17|13755.17|13756.84|13756.84|13730.72|13730.72|0
1729584600000|2024-10-22 08:10:00|13755.89|13755.89|13748.24|13748.24|13759.5|13759.5|13748.24|13748.24|0
1729584900000|2024-10-22 08:15:00|13749.08|13749.08|13750.26|13750.26|13751.77|13751.77|13748.24|13748.24|0
1729585200000|2024-10-22 08:20:00|13751.37|13751.37|13754.93|13754.93|13756.48|13756.48|13751.37|13751.37|0
1729585500000|2024-10-22 08:25:00|13753.26|13753.26|13732.77|13732.77|13753.26|13753.26|13729.45|13729.45|0
1729585800000|2024-10-22 08:30:00|13733.88|13733.88|13703.99|13703.99|13733.88|13733.88|13703.24|13703.24|0
1729586100000|2024-10-22 08:35:00|13706.5|13706.5|13710.6|13710.6|13710.6|13710.6|13703.32|13703.32|0
1729586400000|2024-10-22 08:40:00|13711.24|13711.24|13709.46|13709.46|13711.3|13711.3|13699.59|13699.59|0
1729586700000|2024-10-22 08:45:00|13706.95|13706.95|13706.5|13706.5|13706.95|13706.95|13704.83|13704.83|0
1729587000000|2024-10-22 08:50:00|13707.9|13707.9|13715.45|13715.45|13719.18|13719.18|13707.25|13707.25|0
1729587300000|2024-10-22 08:55:00|13716.74|13716.74|13703.71|13703.71|13716.74|13716.74|13701.91|13701.91|0
1729587600000|2024-10-22 09:00:00|13702.99|13702.99|13694.8|13694.8|13702.99|13702.99|13694.8|13694.8|0
1729587900000|2024-10-22 09:05:00|13693.35|13693.35|13695.49|13695.49|13695.49|13695.49|13687.56|13687.56|0
1729588200000|2024-10-22 09:10:00|13693.55|13693.55|13685|13685|13701.84|13701.84|13681.81|13681.81|0
1729588500000|2024-10-22 09:15:00|13684.04|13684.04|13683.51|13683.51|13684.34|13684.34|13679.44|13679.44|0
1729588800000|2024-10-22 09:20:00|13682|13682|13661.5|13661.5|13682|13682|13658.61|13658.61|0
1729589100000|2024-10-22 09:25:00|13662.26|13662.26|13671.63|13671.63|13673.57|13673.57|13658.39|13658.39|0
1729589400000|2024-10-22 09:30:00|13670.88|13670.88|13663.62|13663.62|13670.88|13670.88|13663.62|13663.62|0
1729589700000|2024-10-22 09:35:00|13662.78|13662.78|13661.43|13661.43|13666.11|13666.11|13659.81|13659.81|0
1729590000000|2024-10-22 09:40:00|13662.53|13662.53|13645.45|13645.45|13664.2|13664.2|13643.88|13643.88|0
1729590300000|2024-10-22 09:45:00|13641.68|13641.68|13639.66|13639.66|13641.68|13641.68|13636.8|13636.8|0
1729590600000|2024-10-22 09:50:00|13638.55|13638.55|13656.28|13656.28|13656.28|13656.28|13638.55|13638.55|0
1729590900000|2024-10-22 09:55:00|13657.68|13657.68|13660.51|13660.51|13662.02|13662.02|13656.92|13656.92|0
1729591200000|2024-10-22 10:00:00|13661.23|13661.23|13656.91|13656.91|13661.23|13661.23|13653.46|13653.46|0
1729591500000|2024-10-22 10:05:00|13657.66|13657.66|13644.48|13644.48|13657.66|13657.66|13642.98|13642.98|0
1729591800000|2024-10-22 10:10:00|13645.23|13645.23|13651.32|13651.32|13651.32|13651.32|13645.15|13645.15|0
1729592100000|2024-10-22 10:15:00|13649.38|13649.38|13645.48|13645.48|13649.38|13649.38|13643.47|13643.47|0
1729592400000|2024-10-22 10:20:00|13642.68|13642.68|13646.8|13646.8|13648.37|13648.37|13640.56|13640.56|0
1729592700000|2024-10-22 10:25:00|13647.44|13647.44|13640.75|13640.75|13647.44|13647.44|13638.98|13638.98|0
1729593000000|2024-10-22 10:30:00|13642.69|13642.69|13631.39|13631.39|13642.69|13642.69|13629.55|13629.55|0
1729593300000|2024-10-22 10:35:00|13632.14|13632.14|13633.02|13633.02|13633.02|13633.02|13628.13|13628.13|0
1729593600000|2024-10-22 10:40:00|13633.78|13633.78|13674.31|13674.31|13675.03|13675.03|13633.78|13633.78|0
1729593900000|2024-10-22 10:45:00|13675.03|13675.03|13676.88|13676.88|13676.88|13676.88|13670.6|13670.6|0
1729594200000|2024-10-22 10:50:00|13677.63|13677.63|13690.41|13690.41|13690.41|13690.41|13677.63|13677.63|0
1729594500000|2024-10-22 10:55:00|13693.43|13693.43|13704.1|13704.1|13706.5|13706.5|13693.43|13693.43|0
1729594800000|2024-10-22 11:00:00|13703.27|13703.27|13708.98|13708.98|13711.37|13711.37|13703.17|13703.17|0
1729595100000|2024-10-22 11:05:00|13711.24|13711.24|13724.69|13724.69|13724.69|13724.69|13711.24|13711.24|0
1729595400000|2024-10-22 11:10:00|13723.4|13723.4|13710.39|13710.39|13723.4|13723.4|13708.94|13708.94|0
1729595700000|2024-10-22 11:15:00|13709.67|13709.67|13711.67|13711.67|13711.67|13711.67|13708.26|13708.26|0
1729596000000|2024-10-22 11:20:00|13710.95|13710.95|13710.31|13710.31|13715.02|13715.02|13710.31|13710.31|0
1729596300000|2024-10-22 11:25:00|13710.95|13710.95|13708.4|13708.4|13711.11|13711.11|13707.22|13707.22|0
1729596600000|2024-10-22 11:30:00|13707.56|13707.56|13712.13|13712.13|13712.85|13712.85|13698.14|13698.14|0
1729596900000|2024-10-22 11:35:00|13711.4|13711.4|13711.02|13711.02|13716.56|13716.56|13707.23|13707.23|0
1729597200000|2024-10-22 11:40:00|13712.52|13712.52|13712.62|13712.62|13712.62|13712.62|13711.22|13711.22|0
1729597500000|2024-10-22 11:45:00|13713.91|13713.91|13711.42|13711.42|13714.63|13714.63|13710.48|13710.48|0
1729597800000|2024-10-22 11:50:00|13710.77|13710.77|13709.1|13709.1|13710.77|13710.77|13709.1|13709.1|0
1729598100000|2024-10-22 11:55:00|13708.27|13708.27|13696.72|13696.72|13709.1|13709.1|13696.72|13696.72|0
1729598400000|2024-10-22 12:00:00|13698.93|13698.93|13722.81|13722.81|13722.81|13722.81|13696.9|13696.9|0
1729598700000|2024-10-22 12:05:00|13722.06|13722.06|13734.15|13734.15|13734.15|13734.15|13722.06|13722.06|0
1729599000000|2024-10-22 12:10:00|13734.79|13734.79|13735.73|13735.73|13735.73|13735.73|13730|13730|0
1729599300000|2024-10-22 12:15:00|13736.84|13736.84|13734.8|13734.8|13738.51|13738.51|13733.34|13733.34|0
1729599600000|2024-10-22 12:20:00|13735.45|13735.45|13760.09|13760.09|13760.09|13760.09|13735.45|13735.45|0
1729599900000|2024-10-22 12:25:00|13764.57|13764.57|13756.01|13756.01|13765.32|13765.32|13756.01|13756.01|0
1729600200000|2024-10-22 12:30:00|13755.08|13755.08|13746.46|13746.46|13761.91|13761.91|13745.82|13745.82|0
1729600500000|2024-10-22 12:35:00|13745.71|13745.71|13751.56|13751.56|13751.56|13751.56|13743.29|13743.29|0
1729600800000|2024-10-22 12:40:00|13752.32|13752.32|13753.83|13753.83|13757.05|13757.05|13752.32|13752.32|0
1729601100000|2024-10-22 12:45:00|13752.89|13752.89|13754.18|13754.18|13754.18|13754.18|13752.05|13752.05|0
1729601400000|2024-10-22 12:50:00|13754.93|13754.93|13746.08|13746.08|13754.93|13754.93|13745.36|13745.36|0
1729601700000|2024-10-22 12:55:00|13745.36|13745.36|13747.68|13747.68|13748.78|13748.78|13745.25|13745.25|0
1729602000000|2024-10-22 13:00:00|13744.56|13744.56|13756.67|13756.67|13757.43|13757.43|13743.61|13743.61|0
1729602300000|2024-10-22 13:05:00|13757.43|13757.43|13757.81|13757.81|13762.79|13762.79|13757.43|13757.43|0
1729602600000|2024-10-22 13:10:00|13758.64|13758.64|13767.19|13767.19|13768.03|13768.03|13758.64|13758.64|0
1729602900000|2024-10-22 13:15:00|13768.3|13768.3|13770.83|13770.83|13771.47|13771.47|13766.18|13766.18|0
1729603200000|2024-10-22 13:20:00|13772.5|13772.5|13776.35|13776.35|13777.13|13777.13|13772.5|13772.5|0
1729603500000|2024-10-22 13:25:00|13775.59|13775.59|13789.39|13789.39|13794.02|13794.02|13774.6|13774.6|0
1729603800000|2024-10-22 13:30:00|13790.5|13790.5|13806.79|13806.79|13806.79|13806.79|13789.4|13789.4|0
1729604100000|2024-10-22 13:35:00|13805.95|13805.95|13788|13788|13810.56|13810.56|13788|13788|0
1729604400000|2024-10-22 13:40:00|13788.32|13788.32|13782.58|13782.58|13791.3|13791.3|13782.58|13782.58|0
1729604700000|2024-10-22 13:45:00|13783.05|13783.05|13795.35|13795.35|13795.35|13795.35|13783.05|13783.05|0
1729605000000|2024-10-22 13:50:00|13794.52|13794.52|13798.31|13798.31|13798.31|13798.31|13792.93|13792.93|0
1729605300000|2024-10-22 13:55:00|13797.59|13797.59|13784.25|13784.25|13797.59|13797.59|13782.3|13782.3|0
1729605600000|2024-10-22 14:00:00|13782.96|13782.96|13764.28|13764.28|13782.96|13782.96|13762.05|13762.05|0
1729605900000|2024-10-22 14:05:00|13763.81|13763.81|13748.39|13748.39|13770.09|13770.09|13747.79|13747.79|0
1729606200000|2024-10-22 14:10:00|13746.05|13746.05|13749.28|13749.28|13749.28|13749.28|13739.04|13739.04|0
1729606500000|2024-10-22 14:15:00|13748.52|13748.52|13746.38|13746.38|13752.94|13752.94|13745.73|13745.73|0
1729606800000|2024-10-22 14:20:00|13747.1|13747.1|13757.57|13757.57|13762.49|13762.49|13747.1|13747.1|0
1729607100000|2024-10-22 14:25:00|13756.61|13756.61|13729.16|13729.16|13756.61|13756.61|13729.16|13729.16|0
1729607400000|2024-10-22 14:30:00|13727.72|13727.72|13747.15|13747.15|13747.26|13747.26|13724.93|13724.93|0
1729607700000|2024-10-22 14:35:00|13747.27|13747.27|13757.65|13757.65|13762.67|13762.67|13747.27|13747.27|0
1729608000000|2024-10-22 14:40:00|13756.25|13756.25|13743.07|13743.07|13756.25|13756.25|13741.51|13741.51|0
1729608300000|2024-10-22 14:45:00|13742.6|13742.6|13732.94|13732.94|13744.25|13744.25|13730.17|13730.17|0
1729608600000|2024-10-22 14:50:00|13733.88|13733.88|13738.8|13738.8|13743.54|13743.54|13731.59|13731.59|0
1729608900000|2024-10-22 14:55:00|13739.64|13739.64|13732.46|13732.46|13739.64|13739.64|13727.26|13727.26|0
1729609200000|2024-10-22 15:00:00|13733.4|13733.4|13732.58|13732.58|13736.83|13736.83|13732.58|13732.58|0
1729609500000|2024-10-22 15:05:00|13731.83|13731.83|13730.37|13730.37|13734.79|13734.79|13729.72|13729.72|0
1729609800000|2024-10-22 15:10:00|13729.9|13729.9|13717.36|13717.36|13731.41|13731.41|13715.56|13715.56|0
1729610100000|2024-10-22 15:15:00|13716.89|13716.89|13713.1|13713.1|13718.65|13718.65|13707.88|13707.88|0
1729610400000|2024-10-22 15:20:00|13713.93|13713.93|13707|13707|13715.56|13715.56|13706.16|13706.16|0
1729610700000|2024-10-22 15:25:00|13705.71|13705.71|13701.76|13701.76|13709.48|13709.48|13701.17|13701.17|0
1729667700000|2024-10-23 07:15:00|13784.32|13784.32|13817.17|13817.17|13817.17|13817.17|13782.32|13782.32|0
1729668000000|2024-10-23 07:20:00|13813.26|13813.26|13846.79|13846.79|13848.28|13848.28|13813.26|13813.26|0
1729668300000|2024-10-23 07:25:00|13847.54|13847.54|13910.73|13910.73|13910.73|13910.73|13847.54|13847.54|0
1729668600000|2024-10-23 07:30:00|13907.5|13907.5|13884.73|13884.73|13916.28|13916.28|13882.8|13882.8|0
1729668900000|2024-10-23 07:35:00|13883.62|13883.62|13863.07|13863.07|13883.62|13883.62|13863.07|13863.07|0
1729669200000|2024-10-23 07:40:00|13858.56|13858.56|13828.33|13828.33|13858.56|13858.56|13827.04|13827.04|0
1729669500000|2024-10-23 07:45:00|13826.46|13826.46|13819.96|13819.96|13826.46|13826.46|13807.96|13807.96|0
1729669800000|2024-10-23 07:50:00|13818.66|13818.66|13803.44|13803.44|13824.27|13824.27|13796.16|13796.16|0
1729670100000|2024-10-23 07:55:00|13805.61|13805.61|13812.1|13812.1|13817.97|13817.97|13805.61|13805.61|0
1729670400000|2024-10-23 08:00:00|13815.33|13815.33|13822.72|13822.72|13824.65|13824.65|13808.68|13808.68|0
1729670700000|2024-10-23 08:05:00|13824.01|13824.01|13833.41|13833.41|13841.39|13841.39|13821.86|13821.86|0
1729671000000|2024-10-23 08:10:00|13832.76|13832.76|13800.57|13800.57|13833.33|13833.33|13799.73|13799.73|0
1729671300000|2024-10-23 08:15:00|13799.46|13799.46|13788.88|13788.88|13807.27|13807.27|13788.88|13788.88|0
1729671600000|2024-10-23 08:20:00|13788.05|13788.05|13764.46|13764.46|13789.72|13789.72|13764.46|13764.46|0
1729671900000|2024-10-23 08:25:00|13763.82|13763.82|13766.51|13766.51|13771.67|13771.67|13755.1|13755.1|0
1729672200000|2024-10-23 08:30:00|13764.84|13764.84|13763.38|13763.38|13765.68|13765.68|13757.22|13757.22|0
1729672500000|2024-10-23 08:35:00|13764.11|13764.11|13789.97|13789.97|13789.97|13789.97|13764.11|13764.11|0
1729672800000|2024-10-23 08:40:00|13791.07|13791.07|13795.29|13795.29|13802.69|13802.69|13791.07|13791.07|0
1729673100000|2024-10-23 08:45:00|13795.93|13795.93|13782.48|13782.48|13795.93|13795.93|13782.48|13782.48|0
1729673400000|2024-10-23 08:50:00|13783.32|13783.32|13785.79|13785.79|13788.09|13788.09|13782.36|13782.36|0
1729673700000|2024-10-23 08:55:00|13784.5|13784.5|13789.73|13789.73|13789.73|13789.73|13779.6|13779.6|0
1729674000000|2024-10-23 09:00:00|13788.89|13788.89|13797.41|13797.41|13798.7|13798.7|13782.75|13782.75|0
1729674300000|2024-10-23 09:05:00|13796.76|13796.76|13814.81|13814.81|13814.81|13814.81|13795.93|13795.93|0
1729674600000|2024-10-23 09:10:00|13814.17|13814.17|13819.94|13819.94|13823.36|13823.36|13813.52|13813.52|0
1729674900000|2024-10-23 09:15:00|13818.36|13818.36|13805.5|13805.5|13818.36|13818.36|13804.85|13804.85|0
1729675200000|2024-10-23 09:20:00|13804.56|13804.56|13797.14|13797.14|13804.56|13804.56|13797.14|13797.14|0
1729675500000|2024-10-23 09:25:00|13797.9|13797.9|13794.67|13794.67|13797.9|13797.9|13794.67|13794.67|0
1729675800000|2024-10-23 09:30:00|13795.32|13795.32|13801.29|13801.29|13801.29|13801.29|13793.81|13793.81|0
1729676100000|2024-10-23 09:35:00|13802.22|13802.22|13786.6|13786.6|13804.16|13804.16|13786.6|13786.6|0
1729676400000|2024-10-23 09:40:00|13786.48|13786.48|13793.35|13793.35|13797.22|13797.22|13779.95|13779.95|0
1729676700000|2024-10-23 09:45:00|13792.7|13792.7|13795.59|13795.59|13795.59|13795.59|13790.31|13790.31|0
1729677000000|2024-10-23 09:50:00|13797.64|13797.64|13794.91|13794.91|13804.12|13804.12|13794.91|13794.91|0
1729677300000|2024-10-23 09:55:00|13795.75|13795.75|13790.38|13790.38|13797.9|13797.9|13790.38|13790.38|0
1729677600000|2024-10-23 10:00:00|13791.03|13791.03|13784.26|13784.26|13791.03|13791.03|13780.46|13780.46|0
1729677900000|2024-10-23 10:05:00|13786.13|13786.13|13774.01|13774.01|13786.88|13786.88|13774.01|13774.01|0
1729678200000|2024-10-23 10:10:00|13772.56|13772.56|13775.13|13775.13|13775.13|13775.13|13769.58|13769.58|0
1729678500000|2024-10-23 10:15:00|13773.46|13773.46|13753.79|13753.79|13773.46|13773.46|13744.97|13744.97|0
1729678800000|2024-10-23 10:20:00|13752.28|13752.28|13756.01|13756.01|13756.01|13756.01|13748.37|13748.37|0
1729679100000|2024-10-23 10:25:00|13752.14|13752.14|13732.42|13732.42|13752.79|13752.79|13728.69|13728.69|0
1729679400000|2024-10-23 10:30:00|13735.65|13735.65|13721.75|13721.75|13736.94|13736.94|13719.82|13719.82|0
1729679700000|2024-10-23 10:35:00|13722.59|13722.59|13719.02|13719.02|13722.59|13722.59|13713.43|13713.43|0
1729680000000|2024-10-23 10:40:00|13718.26|13718.26|13706.01|13706.01|13719.37|13719.37|13706.01|13706.01|0
1729680300000|2024-10-23 10:45:00|13705.52|13705.52|13693.38|13693.38|13705.52|13705.52|13690|13690|0
1729680600000|2024-10-23 10:50:00|13694.21|13694.21|13687.52|13687.52|13694.21|13694.21|13682.43|13682.43|0
1729680900000|2024-10-23 10:55:00|13688.96|13688.96|13688.93|13688.93|13689.69|13689.69|13688.93|13688.93|0
1729681200000|2024-10-23 11:00:00|13688.21|13688.21|13684.84|13684.84|13688.21|13688.21|13672.55|13672.55|0
1729681500000|2024-10-23 11:05:00|13684.09|13684.09|13679.9|13679.9|13684.09|13684.09|13679.26|13679.26|0
1729681800000|2024-10-23 11:10:00|13679.15|13679.15|13677.24|13677.24|13679.15|13679.15|13676.51|13676.51|0
1729682100000|2024-10-23 11:15:00|13677.99|13677.99|13708.08|13708.08|13709.37|13709.37|13677.99|13677.99|0
1729682400000|2024-10-23 11:20:00|13707.44|13707.44|13716.3|13716.3|13716.84|13716.84|13705.31|13705.31|0
1729682700000|2024-10-23 11:25:00|13715.66|13715.66|13715.43|13715.43|13716.08|13716.08|13711.45|13711.45|0
1729683000000|2024-10-23 11:30:00|13714.68|13714.68|13717.72|13717.72|13718.71|13718.71|13712.25|13712.25|0
1729683300000|2024-10-23 11:35:00|13719.16|13719.16|13736.26|13736.26|13736.9|13736.9|13719.16|13719.16|0
1729683600000|2024-10-23 11:40:00|13738.19|13738.19|13742.44|13742.44|13742.44|13742.44|13738.19|13738.19|0
1729683900000|2024-10-23 11:45:00|13739.86|13739.86|13766.07|13766.07|13766.07|13766.07|13739.86|13739.86|0
1729684200000|2024-10-23 11:50:00|13767.52|13767.52|13773.15|13773.15|13777.32|13777.32|13767.52|13767.52|0
1729684500000|2024-10-23 11:55:00|13773.88|13773.88|13771.55|13771.55|13773.88|13773.88|13770.71|13770.71|0
1729684800000|2024-10-23 12:00:00|13770.44|13770.44|13765.47|13765.47|13772.38|13772.38|13765.47|13765.47|0
1729685100000|2024-10-23 12:05:00|13765.6|13765.6|13753.53|13753.53|13765.6|13765.6|13753.53|13753.53|0
1729685400000|2024-10-23 12:10:00|13750.95|13750.95|13750.73|13750.73|13753.42|13753.42|13748.9|13748.9|0
1729685700000|2024-10-23 12:15:00|13749.06|13749.06|13747.13|13747.13|13749.82|13749.82|13747.13|13747.13|0
1729686000000|2024-10-23 12:20:00|13746.02|13746.02|13732.23|13732.23|13746.02|13746.02|13731.28|13731.28|0
1729686300000|2024-10-23 12:25:00|13731.48|13731.48|13729.91|13729.91|13733.95|13733.95|13723.58|13723.58|0
1729686600000|2024-10-23 12:30:00|13729.15|13729.15|13721.84|13721.84|13729.15|13729.15|13721.84|13721.84|0
1729686900000|2024-10-23 12:35:00|13721.12|13721.12|13734.36|13734.36|13734.36|13734.36|13721.12|13721.12|0
1729687200000|2024-10-23 12:40:00|13733.07|13733.07|13725.85|13725.85|13733.72|13733.72|13720.61|13720.61|0
1729687500000|2024-10-23 12:45:00|13727.14|13727.14|13729.35|13729.35|13734.19|13734.19|13727.14|13727.14|0
1729687800000|2024-10-23 12:50:00|13728.7|13728.7|13715.94|13715.94|13728.7|13728.7|13715.94|13715.94|0
1729688100000|2024-10-23 12:55:00|13715|13715|13719.1|13719.1|13720.39|13720.39|13713.33|13713.33|0
1729688400000|2024-10-23 13:00:00|13718.45|13718.45|13729.13|13729.13|13729.78|13729.78|13718.45|13718.45|0
1729688700000|2024-10-23 13:05:00|13726.87|13726.87|13717.43|13717.43|13726.87|13726.87|13716.49|13716.49|0
1729689000000|2024-10-23 13:10:00|13716.14|13716.14|13716.95|13716.95|13716.95|13716.95|13712.69|13712.69|0
1729689300000|2024-10-23 13:15:00|13718.62|13718.62|13731.8|13731.8|13731.8|13731.8|13717.51|13717.51|0
1729689600000|2024-10-23 13:20:00|13731.15|13731.15|13720.83|13720.83|13731.15|13731.15|13720.83|13720.83|0
1729689900000|2024-10-23 13:25:00|13720.18|13720.18|13729.64|13729.64|13729.64|13729.64|13720.18|13720.18|0
1729690200000|2024-10-23 13:30:00|13732.52|13732.52|13765.53|13765.53|13767.04|13767.04|13732.52|13732.52|0
1729690500000|2024-10-23 13:35:00|13764.78|13764.78|13770.59|13770.59|13775.43|13775.43|13763.26|13763.26|0
1729690800000|2024-10-23 13:40:00|13771.38|13771.38|13765.47|13765.47|13771.38|13771.38|13763.88|13763.88|0
1729691100000|2024-10-23 13:45:00|13766.95|13766.95|13776.36|13776.36|13780.61|13780.61|13766.95|13766.95|0
1729691400000|2024-10-23 13:50:00|13777.12|13777.12|13797.99|13797.99|13799.36|13799.36|13775.83|13775.83|0
1729691700000|2024-10-23 13:55:00|13797.15|13797.15|13801|13801|13806.5|13806.5|13797.15|13797.15|0
1729692000000|2024-10-23 14:00:00|13800.06|13800.06|13782.72|13782.72|13800.06|13800.06|13782.72|13782.72|0
1729692300000|2024-10-23 14:05:00|13782.08|13782.08|13788.24|13788.24|13788.24|13788.24|13778.96|13778.96|0
1729692600000|2024-10-23 14:10:00|13790.18|13790.18|13769.85|13769.85|13790.18|13790.18|13769.85|13769.85|0
1729692900000|2024-10-23 14:15:00|13770.5|13770.5|13761.2|13761.2|13773.66|13773.66|13761.09|13761.09|0
1729693200000|2024-10-23 14:20:00|13761.08|13761.08|13753.02|13753.02|13761.08|13761.08|13753.02|13753.02|0
1729693500000|2024-10-23 14:25:00|13753.85|13753.85|13751.72|13751.72|13755.71|13755.71|13750.43|13750.43|0
1729693800000|2024-10-23 14:30:00|13751.6|13751.6|13749.23|13749.23|13752.78|13752.78|13747.42|13747.42|0
1729694100000|2024-10-23 14:35:00|13750.06|13750.06|13740.46|13740.46|13751.39|13751.39|13740.46|13740.46|0
1729694400000|2024-10-23 14:40:00|13738.79|13738.79|13729.22|13729.22|13739.9|13739.9|13726.1|13726.1|0
1729694700000|2024-10-23 14:45:00|13730.7|13730.7|13735.09|13735.09|13741.61|13741.61|13730.7|13730.7|0
1729695000000|2024-10-23 14:50:00|13736.38|13736.38|13710.96|13710.96|13736.38|13736.38|13709.99|13709.99|0
1729695300000|2024-10-23 14:55:00|13710.13|13710.13|13717.62|13717.62|13728.14|13728.14|13710.13|13710.13|0
1729695600000|2024-10-23 15:00:00|13718.56|13718.56|13733.08|13733.08|13738.38|13738.38|13718.56|13718.56|0
1729695900000|2024-10-23 15:05:00|13734.75|13734.75|13731.7|13731.7|13736.49|13736.49|13728.88|13728.88|0
1729696200000|2024-10-23 15:10:00|13730.95|13730.95|13718.7|13718.7|13732.7|13732.7|13713.73|13713.73|0
1729696500000|2024-10-23 15:15:00|13719.53|13719.53|13704.34|13704.34|13720.64|13720.64|13704.34|13704.34|0
1729696800000|2024-10-23 15:20:00|13704.98|13704.98|13710.28|13710.28|13712.8|13712.8|13703.18|13703.18|0
1729697100000|2024-10-23 15:25:00|13711.11|13711.11|13705.87|13705.87|13717.63|13717.63|13698.97|13698.97|0
1729754100000|2024-10-24 07:15:00|13652.99|13652.99|13645.5|13645.5|13655.68|13655.68|13640.59|13640.59|0
1729754400000|2024-10-24 07:20:00|13648.72|13648.72|13640.91|13640.91|13652.08|13652.08|13639.98|13639.98|0
1729754700000|2024-10-24 07:25:00|13640.19|13640.19|13642.48|13642.48|13645.71|13645.71|13640.19|13640.19|0
1729755000000|2024-10-24 07:30:00|13640.81|13640.81|13632.69|13632.69|13640.81|13640.81|13630.99|13630.99|0
1729755300000|2024-10-24 07:35:00|13636.56|13636.56|13576.21|13576.21|13636.8|13636.8|13571.52|13571.52|0
1729755600000|2024-10-24 07:40:00|13576.93|13576.93|13566.09|13566.09|13578.52|13578.52|13560.58|13560.58|0
1729755900000|2024-10-24 07:45:00|13567.23|13567.23|13578.97|13578.97|13578.97|13578.97|13560.28|13560.28|0
1729756200000|2024-10-24 07:50:00|13579.61|13579.61|13589.55|13589.55|13589.55|13589.55|13577.21|13577.21|0
1729756500000|2024-10-24 07:55:00|13590.28|13590.28|13611.8|13611.8|13613.25|13613.25|13590.28|13590.28|0
1729756800000|2024-10-24 08:00:00|13609.54|13609.54|13603.45|13603.45|13609.54|13609.54|13595.62|13595.62|0
1729757100000|2024-10-24 08:05:00|13600.85|13600.85|13602.69|13602.69|13602.69|13602.69|13591.09|13591.09|0
1729757400000|2024-10-24 08:10:00|13603.44|13603.44|13624.16|13624.16|13624.16|13624.16|13603.44|13603.44|0
1729757700000|2024-10-24 08:15:00|13625.61|13625.61|13639.44|13639.44|13640.05|13640.05|13625.61|13625.61|0
1729758000000|2024-10-24 08:20:00|13641.95|13641.95|13639.32|13639.32|13641.95|13641.95|13638.49|13638.49|0
1729758300000|2024-10-24 08:25:00|13640.05|13640.05|13644.61|13644.61|13648.53|13648.53|13631.02|13631.02|0
1729758600000|2024-10-24 08:30:00|13646.55|13646.55|13658.37|13658.37|13668.03|13668.03|13643.18|13643.18|0
1729758900000|2024-10-24 08:35:00|13659.23|13659.23|13660.49|13660.49|13675.58|13675.58|13658.15|13658.15|0
1729759200000|2024-10-24 08:40:00|13659.65|13659.65|13639.63|13639.63|13660.59|13660.59|13639.63|13639.63|0
1729759500000|2024-10-24 08:45:00|13640.46|13640.46|13620.95|13620.95|13640.46|13640.46|13620.95|13620.95|0
1729759800000|2024-10-24 08:50:00|13619.84|13619.84|13629.79|13629.79|13629.79|13629.79|13617.54|13617.54|0
1729760100000|2024-10-24 08:55:00|13633.11|13633.11|13649.45|13649.45|13649.45|13649.45|13633.11|13633.11|0
1729760400000|2024-10-24 09:00:00|13650.74|13650.74|13645.87|13645.87|13655.37|13655.37|13639.35|13639.35|0
1729760700000|2024-10-24 09:05:00|13647.54|13647.54|13655.18|13655.18|13656.43|13656.43|13647.54|13647.54|0
1729761000000|2024-10-24 09:10:00|13654.42|13654.42|13656.51|13656.51|13656.63|13656.63|13641.26|13641.26|0
1729761300000|2024-10-24 09:15:00|13655.78|13655.78|13654.46|13654.46|13659.94|13659.94|13654.46|13654.46|0
1729761600000|2024-10-24 09:20:00|13655.29|13655.29|13665.45|13665.45|13666.21|13666.21|13654.37|13654.37|0
1729761900000|2024-10-24 09:25:00|13666.1|13666.1|13664.99|13664.99|13676.71|13676.71|13661.54|13661.54|0
1729762200000|2024-10-24 09:30:00|13665.83|13665.83|13675.33|13675.33|13675.33|13675.33|13665.83|13665.83|0
1729762500000|2024-10-24 09:35:00|13674.5|13674.5|13667.81|13667.81|13674.5|13674.5|13661.12|13661.12|0
1729762800000|2024-10-24 09:40:00|13668.64|13668.64|13674.6|13674.6|13680.73|13680.73|13668.64|13668.64|0
1729763100000|2024-10-24 09:45:00|13673.31|13673.31|13667.07|13667.07|13673.31|13673.31|13664.48|13664.48|0
1729763400000|2024-10-24 09:50:00|13665.56|13665.56|13657.79|13657.79|13665.56|13665.56|13657.79|13657.79|0
1729763700000|2024-10-24 09:55:00|13653.43|13653.43|13639.91|13639.91|13653.43|13653.43|13639.91|13639.91|0
1729764000000|2024-10-24 10:00:00|13637.98|13637.98|13616.17|13616.17|13637.98|13637.98|13616.17|13616.17|0
1729764300000|2024-10-24 10:05:00|13615.23|13615.23|13587.83|13587.83|13615.23|13615.23|13586.53|13586.53|0
1729764600000|2024-10-24 10:10:00|13588.94|13588.94|13576.44|13576.44|13588.94|13588.94|13576.44|13576.44|0
1729764900000|2024-10-24 10:15:00|13579.02|13579.02|13582.85|13582.85|13586.53|13586.53|13579.02|13579.02|0
1729765200000|2024-10-24 10:20:00|13583.78|13583.78|13584.49|13584.49|13593.71|13593.71|13581.2|13581.2|0
1729765500000|2024-10-24 10:25:00|13585.33|13585.33|13565.27|13565.27|13585.33|13585.33|13562.09|13562.09|0
1729765800000|2024-10-24 10:30:00|13563.76|13563.76|13559.63|13559.63|13564.52|13564.52|13556.89|13556.89|0
1729766100000|2024-10-24 10:35:00|13561.84|13561.84|13566.42|13566.42|13573.65|13573.65|13561.84|13561.84|0
1729766400000|2024-10-24 10:40:00|13566.18|13566.18|13559.39|13559.39|13566.42|13566.42|13559.1|13559.1|0
1729766700000|2024-10-24 10:45:00|13558.09|13558.09|13555.91|13555.91|13564.32|13564.32|13555.58|13555.58|0
1729767000000|2024-10-24 10:50:00|13556.75|13556.75|13548.23|13548.23|13559.62|13559.62|13548.23|13548.23|0
1729767300000|2024-10-24 10:55:00|13545.8|13545.8|13544.43|13544.43|13546.21|13546.21|13542.84|13542.84|0
1729767600000|2024-10-24 11:00:00|13545.17|13545.17|13542.78|13542.78|13545.99|13545.99|13541.94|13541.94|0
1729767900000|2024-10-24 11:05:00|13541.67|13541.67|13526.84|13526.84|13541.67|13541.67|13525.48|13525.48|0
1729768200000|2024-10-24 11:10:00|13529.42|13529.42|13533.29|13533.29|13537.81|13537.81|13528.32|13528.32|0
1729768500000|2024-10-24 11:15:00|13534.58|13534.58|13523.93|13523.93|13534.58|13534.58|13522.92|13522.92|0
1729768800000|2024-10-24 11:20:00|13524.57|13524.57|13521.7|13521.7|13524.69|13524.69|13520.33|13520.33|0
1729769100000|2024-10-24 11:25:00|13521.58|13521.58|13523.01|13523.01|13525.74|13525.74|13521.58|13521.58|0
1729769400000|2024-10-24 11:30:00|13522.25|13522.25|13527.28|13527.28|13530.69|13530.69|13521.42|13521.42|0
1729769700000|2024-10-24 11:35:00|13526.44|13526.44|13542.36|13542.36|13543.11|13543.11|13526.44|13526.44|0
1729770000000|2024-10-24 11:40:00|13544.29|13544.29|13547.48|13547.48|13547.48|13547.48|13541.6|13541.6|0
1729770300000|2024-10-24 11:45:00|13548.13|13548.13|13564.94|13564.94|13565.87|13565.87|13547.48|13547.48|0
1729770600000|2024-10-24 11:50:00|13566.61|13566.61|13572.92|13572.92|13572.92|13572.92|13564.94|13564.94|0
1729770900000|2024-10-24 11:55:00|13570.33|13570.33|13562.49|13562.49|13570.33|13570.33|13560.62|13560.62|0
1729771200000|2024-10-24 12:00:00|13561.65|13561.65|13548.22|13548.22|13563.31|13563.31|13548.22|13548.22|0
1729771500000|2024-10-24 12:05:00|13549.89|13549.89|13549.91|13549.91|13551.58|13551.58|13547.65|13547.65|0
1729771800000|2024-10-24 12:10:00|13548.62|13548.62|13545.05|13545.05|13548.62|13548.62|13543.4|13543.4|0
1729772100000|2024-10-24 12:15:00|13545.99|13545.99|13536.38|13536.38|13546.74|13546.74|13536.12|13536.12|0
1729772400000|2024-10-24 12:20:00|13537.11|13537.11|13542.02|13542.02|13543.22|13543.22|13537.11|13537.11|0
1729772700000|2024-10-24 12:25:00|13542.75|13542.75|13559.14|13559.14|13560.62|13560.62|13542.75|13542.75|0
1729773000000|2024-10-24 12:30:00|13560.25|13560.25|13562.12|13562.12|13566.46|13566.46|13558.48|13558.48|0
1729773300000|2024-10-24 12:35:00|13561.75|13561.75|13599.12|13599.12|13601.3|13601.3|13561.75|13561.75|0
1729773600000|2024-10-24 12:40:00|13597.56|13597.56|13594.37|13594.37|13598.29|13598.29|13591.33|13591.33|0
1729773900000|2024-10-24 12:45:00|13591.85|13591.85|13575.81|13575.81|13591.85|13591.85|13575.05|13575.05|0
1729774200000|2024-10-24 12:50:00|13573.23|13573.23|13572.19|13572.19|13574.61|13574.61|13572.19|13572.19|0
1729774500000|2024-10-24 12:55:00|13572.94|13572.94|13577.92|13577.92|13580.14|13580.14|13571.26|13571.26|0
1729774800000|2024-10-24 13:00:00|13578.68|13578.68|13575.68|13575.68|13580.89|13580.89|13574.39|13574.39|0
1729775100000|2024-10-24 13:05:00|13574.57|13574.57|13594.37|13594.37|13598.32|13598.32|13574.57|13574.57|0
1729775400000|2024-10-24 13:10:00|13593.61|13593.61|13589.44|13589.44|13597.24|13597.24|13588.49|13588.49|0
1729775700000|2024-10-24 13:15:00|13591.38|13591.38|13595.59|13595.59|13596.24|13596.24|13589.15|13589.15|0
1729776000000|2024-10-24 13:20:00|13593.36|13593.36|13586.97|13586.97|13593.36|13593.36|13585.68|13585.68|0
1729776300000|2024-10-24 13:25:00|13588.08|13588.08|13584|13584|13589.09|13589.09|13580.83|13580.83|0
1729776600000|2024-10-24 13:30:00|13584.65|13584.65|13564.12|13564.12|13584.65|13584.65|13560.19|13560.19|0
1729776900000|2024-10-24 13:35:00|13562.61|13562.61|13579.46|13579.46|13579.81|13579.81|13562.49|13562.49|0
1729777200000|2024-10-24 13:40:00|13581.61|13581.61|13593.84|13593.84|13598.6|13598.6|13580.49|13580.49|0
1729777500000|2024-10-24 13:45:00|13593.09|13593.09|13608.25|13608.25|13610.83|13610.83|13589.1|13589.1|0
1729777800000|2024-10-24 13:50:00|13609|13609|13626.13|13626.13|13626.13|13626.13|13599.01|13599.01|0
1729778100000|2024-10-24 13:55:00|13628|13628|13632.09|13632.09|13635.22|13635.22|13628|13628|0
1729778400000|2024-10-24 14:00:00|13635.88|13635.88|13647.74|13647.74|13656.81|13656.81|13635.88|13635.88|0
1729778700000|2024-10-24 14:05:00|13645.53|13645.53|13647.29|13647.29|13652.42|13652.42|13643.71|13643.71|0
1729779000000|2024-10-24 14:10:00|13646.64|13646.64|13644.52|13644.52|13646.82|13646.82|13637.27|13637.27|0
1729779300000|2024-10-24 14:15:00|13643.02|13643.02|13624.49|13624.49|13643.77|13643.77|13624.49|13624.49|0
1729779600000|2024-10-24 14:20:00|13623.84|13623.84|13621.28|13621.28|13626.61|13626.61|13613.46|13613.46|0
1729779900000|2024-10-24 14:25:00|13619.84|13619.84|13627.31|13627.31|13627.31|13627.31|13617.56|13617.56|0
1729780200000|2024-10-24 14:30:00|13628.04|13628.04|13607.5|13607.5|13628.76|13628.76|13606.75|13606.75|0
1729780500000|2024-10-24 14:35:00|13606.86|13606.86|13612.47|13612.47|13614.33|13614.33|13605.46|13605.46|0
1729780800000|2024-10-24 14:40:00|13611.82|13611.82|13621.75|13621.75|13621.75|13621.75|13608.97|13608.97|0
1729781100000|2024-10-24 14:45:00|13621.02|13621.02|13616.38|13616.38|13623.45|13623.45|13615.73|13615.73|0
1729781400000|2024-10-24 14:50:00|13617.83|13617.83|13607.03|13607.03|13617.83|13617.83|13607.03|13607.03|0
1729781700000|2024-10-24 14:55:00|13608.64|13608.64|13617.64|13617.64|13620.16|13620.16|13608.47|13608.47|0
1729782000000|2024-10-24 15:00:00|13618.28|13618.28|13629.55|13629.55|13631.38|13631.38|13616.11|13616.11|0
1729782300000|2024-10-24 15:05:00|13628.79|13628.79|13612.56|13612.56|13628.79|13628.79|13611.83|13611.83|0
1729782600000|2024-10-24 15:10:00|13613.39|13613.39|13628.1|13628.1|13628.1|13628.1|13613.39|13613.39|0
1729782900000|2024-10-24 15:15:00|13629.21|13629.21|13628.01|13628.01|13630.32|13630.32|13620.74|13620.74|0
1729783200000|2024-10-24 15:20:00|13626.9|13626.9|13616.35|13616.35|13626.9|13626.9|13613.37|13613.37|0
1729783500000|2024-10-24 15:25:00|13615.59|13615.59|13596.66|13596.66|13615.7|13615.7|13593.22|13593.22|0
1729840500000|2024-10-25 07:15:00|13530.55|13530.55|13522.09|13522.09|13530.55|13530.55|13521.29|13521.29|0
1729840800000|2024-10-25 07:20:00|13524.31|13524.31|13533.6|13533.6|13543.6|13543.6|13524.31|13524.31|0
1729841100000|2024-10-25 07:25:00|13529.73|13529.73|13542.57|13542.57|13545.12|13545.12|13528.19|13528.19|0
1729841400000|2024-10-25 07:30:00|13541.46|13541.46|13532|13532|13541.46|13541.46|13531.21|13531.21|0
1729841700000|2024-10-25 07:35:00|13529.3|13529.3|13524.48|13524.48|13529.3|13529.3|13520.99|13520.99|0
1729842000000|2024-10-25 07:40:00|13524.84|13524.84|13535.91|13535.91|13538.53|13538.53|13524.84|13524.84|0
1729842300000|2024-10-25 07:45:00|13535.26|13535.26|13555.88|13555.88|13555.88|13555.88|13535.26|13535.26|0
1729842600000|2024-10-25 07:50:00|13555.24|13555.24|13562.47|13562.47|13563.26|13563.26|13554.88|13554.88|0
1729842900000|2024-10-25 07:55:00|13563.58|13563.58|13573.54|13573.54|13576.45|13576.45|13563.58|13563.58|0
1729843200000|2024-10-25 08:00:00|13572.7|13572.7|13571.86|13571.86|13572.81|13572.81|13569.21|13569.21|0
1729843500000|2024-10-25 08:05:00|13570.92|13570.92|13566.69|13566.69|13571.76|13571.76|13555.69|13555.69|0
1729843800000|2024-10-25 08:10:00|13566.04|13566.04|13574.8|13574.8|13574.8|13574.8|13556.32|13556.32|0
1729844100000|2024-10-25 08:15:00|13576.73|13576.73|13554.88|13554.88|13576.73|13576.73|13554.04|13554.04|0
1729844400000|2024-10-25 08:20:00|13555.99|13555.99|13558.18|13558.18|13558.18|13558.18|13554.41|13554.41|0
1729844700000|2024-10-25 08:25:00|13558.9|13558.9|13570.29|13570.29|13573.33|13573.33|13558.9|13558.9|0
1729845000000|2024-10-25 08:30:00|13569.56|13569.56|13567.33|13567.33|13569.56|13569.56|13566.68|13566.68|0
1729845300000|2024-10-25 08:35:00|13568.84|13568.84|13579.3|13579.3|13580.13|13580.13|13568.11|13568.11|0
1729845600000|2024-10-25 08:40:00|13580.59|13580.59|13586.12|13586.12|13586.12|13586.12|13580.59|13580.59|0
1729845900000|2024-10-25 08:45:00|13585.76|13585.76|13586.43|13586.43|13588.5|13588.5|13584.36|13584.36|0
1729846200000|2024-10-25 08:50:00|13585.49|13585.49|13589.3|13589.3|13589.3|13589.3|13576.77|13576.77|0
1729846500000|2024-10-25 08:55:00|13590.14|13590.14|13597.17|13597.17|13597.17|13597.17|13590.14|13590.14|0
1729846800000|2024-10-25 09:00:00|13598|13598|13605.67|13605.67|13605.67|13605.67|13595.3|13595.3|0
1729847100000|2024-10-25 09:05:00|13606.42|13606.42|13597.21|13597.21|13614.15|13614.15|13596.45|13596.45|0
1729847400000|2024-10-25 09:10:00|13599.42|13599.42|13590.35|13590.35|13600.53|13600.53|13589.78|13589.78|0
1729847700000|2024-10-25 09:15:00|13591.19|13591.19|13618.31|13618.31|13620.06|13620.06|13591.19|13591.19|0
1729848000000|2024-10-25 09:20:00|13617.47|13617.47|13625.54|13625.54|13630.19|13630.19|13617.47|13617.47|0
1729848300000|2024-10-25 09:25:00|13626.38|13626.38|13627.89|13627.89|13627.89|13627.89|13625.27|13625.27|0
1729848600000|2024-10-25 09:30:00|13625.67|13625.67|13623.21|13623.21|13625.67|13625.67|13621|13621|0
1729848900000|2024-10-25 09:35:00|13622.11|13622.11|13626.91|13626.91|13628.43|13628.43|13619.36|13619.36|0
1729849200000|2024-10-25 09:40:00|13627.74|13627.74|13632.65|13632.65|13632.65|13632.65|13626.08|13626.08|0
1729849500000|2024-10-25 09:45:00|13633.37|13633.37|13634.56|13634.56|13634.56|13634.56|13632.44|13632.44|0
1729849800000|2024-10-25 09:50:00|13634.1|13634.1|13620.23|13620.23|13640.13|13640.13|13620.23|13620.23|0
1729850100000|2024-10-25 09:55:00|13624.21|13624.21|13622.67|13622.67|13624.21|13624.21|13621.95|13621.95|0
1729850400000|2024-10-25 10:00:00|13621.83|13621.83|13616.36|13616.36|13621.83|13621.83|13612.67|13612.67|0
1729850700000|2024-10-25 10:05:00|13618.03|13618.03|13625.84|13625.84|13625.84|13625.84|13617.31|13617.31|0
1729851000000|2024-10-25 10:10:00|13624.91|13624.91|13620.72|13620.72|13624.91|13624.91|13620.48|13620.48|0
1729851300000|2024-10-25 10:15:00|13619.61|13619.61|13612.39|13612.39|13621.04|13621.04|13610.94|13610.94|0
1729851600000|2024-10-25 10:20:00|13608.52|13608.52|13607.2|13607.2|13608.52|13608.52|13604.16|13604.16|0
1729851900000|2024-10-25 10:25:00|13607.84|13607.84|13606.29|13606.29|13607.84|13607.84|13605.45|13605.45|0
1729852200000|2024-10-25 10:30:00|13602.42|13602.42|13594.47|13594.47|13602.42|13602.42|13583.15|13583.15|0
1729852500000|2024-10-25 10:35:00|13593.64|13593.64|13594.73|13594.73|13597.77|13597.77|13593.64|13593.64|0
1729852800000|2024-10-25 10:40:00|13595.84|13595.84|13592.58|13592.58|13596.67|13596.67|13590.99|13590.99|0
1729853100000|2024-10-25 10:45:00|13593.31|13593.31|13587.16|13587.16|13593.31|13593.31|13583.92|13583.92|0
1729853400000|2024-10-25 10:50:00|13584.94|13584.94|13586.62|13586.62|13586.62|13586.62|13584.3|13584.3|0
1729853700000|2024-10-25 10:55:00|13586.26|13586.26|13568|13568|13586.98|13586.98|13567.53|13567.53|0
1729854000000|2024-10-25 11:00:00|13566.89|13566.89|13538.47|13538.47|13566.89|13566.89|13538.47|13538.47|0
1729854300000|2024-10-25 11:05:00|13537.83|13537.83|13527.98|13527.98|13538.02|13538.02|13512.13|13512.13|0
1729854600000|2024-10-25 11:10:00|13531.62|13531.62|13530.28|13530.28|13533.17|13533.17|13530.28|13530.28|0
1729854900000|2024-10-25 11:15:00|13530.93|13530.93|13525.92|13525.92|13535.1|13535.1|13523.7|13523.7|0
1729855200000|2024-10-25 11:20:00|13526.65|13526.65|13527.98|13527.98|13527.98|13527.98|13519.54|13519.54|0
1729855500000|2024-10-25 11:25:00|13528.81|13528.81|13519.09|13519.09|13528.81|13528.81|13515.46|13515.46|0
1729855800000|2024-10-25 11:30:00|13518.25|13518.25|13527.88|13527.88|13528.99|13528.99|13517.32|13517.32|0
1729856100000|2024-10-25 11:35:00|13526.59|13526.59|13533.69|13533.69|13533.69|13533.69|13521.86|13521.86|0
1729856400000|2024-10-25 11:40:00|13534.52|13534.52|13542.8|13542.8|13542.8|13542.8|13533.5|13533.5|0
1729856700000|2024-10-25 11:45:00|13543.91|13543.91|13555.86|13555.86|13556.05|13556.05|13543.91|13543.91|0
1729857000000|2024-10-25 11:50:00|13556.5|13556.5|13552.22|13552.22|13556.5|13556.5|13547.11|13547.11|0
1729857300000|2024-10-25 11:55:00|13550.55|13550.55|13556.28|13556.28|13556.28|13556.28|13549.05|13549.05|0
1729857600000|2024-10-25 12:00:00|13555.56|13555.56|13563.86|13563.86|13563.86|13563.86|13554.79|13554.79|0
1729857900000|2024-10-25 12:05:00|13564.96|13564.96|13574.78|13574.78|13577.56|13577.56|13564.96|13564.96|0
1729858200000|2024-10-25 12:10:00|13573.67|13573.67|13582.69|13582.69|13583.34|13583.34|13572.84|13572.84|0
1729858500000|2024-10-25 12:15:00|13576.28|13576.28|13586.09|13586.09|13588.49|13588.49|13573.75|13573.75|0
1729858800000|2024-10-25 12:20:00|13584.8|13584.8|13580.02|13580.02|13586.36|13586.36|13579.18|13579.18|0
1729859100000|2024-10-25 12:25:00|13578.91|13578.91|13576.68|13576.68|13578.91|13578.91|13576.68|13576.68|0
1729859400000|2024-10-25 12:30:00|13572.21|13572.21|13584.36|13584.36|13586.03|13586.03|13572.21|13572.21|0
1729859700000|2024-10-25 12:35:00|13586.62|13586.62|13589.26|13589.26|13593.06|13593.06|13586.62|13586.62|0
1729860000000|2024-10-25 12:40:00|13588.15|13588.15|13586.03|13586.03|13589.26|13589.26|13585.19|13585.19|0
1729860300000|2024-10-25 12:45:00|13586.96|13586.96|13589.65|13589.65|13589.65|13589.65|13586.29|13586.29|0
1729860600000|2024-10-25 12:50:00|13588.36|13588.36|13584.77|13584.77|13589.2|13589.2|13582.36|13582.36|0
1729860900000|2024-10-25 12:55:00|13585.5|13585.5|13572.42|13572.42|13585.5|13585.5|13572.42|13572.42|0
1729861200000|2024-10-25 13:00:00|13571.31|13571.31|13568.22|13568.22|13571.31|13571.31|13565.08|13565.08|0
1729861500000|2024-10-25 13:05:00|13567.38|13567.38|13558.29|13558.29|13567.38|13567.38|13558.29|13558.29|0
1729861800000|2024-10-25 13:10:00|13557.65|13557.65|13557.36|13557.36|13559.13|13559.13|13553.93|13553.93|0
1729862100000|2024-10-25 13:15:00|13555.69|13555.69|13542.69|13542.69|13555.69|13555.69|13542.69|13542.69|0
1729862400000|2024-10-25 13:20:00|13541.58|13541.58|13535.16|13535.16|13543.2|13543.2|13535.04|13535.04|0
1729862700000|2024-10-25 13:25:00|13534.05|13534.05|13529.97|13529.97|13535.25|13535.25|13529.97|13529.97|0
1729863000000|2024-10-25 13:30:00|13532.74|13532.74|13511.02|13511.02|13543.94|13543.94|13509.91|13509.91|0
1729863300000|2024-10-25 13:35:00|13510.38|13510.38|13500.65|13500.65|13512.21|13512.21|13499.28|13499.28|0
1729863600000|2024-10-25 13:40:00|13502.56|13502.56|13498.45|13498.45|13506.34|13506.34|13495.6|13495.6|0
1729863900000|2024-10-25 13:45:00|13499.28|13499.28|13519.34|13519.34|13519.34|13519.34|13498.45|13498.45|0
1729864200000|2024-10-25 13:50:00|13520.28|13520.28|13500.8|13500.8|13520.47|13520.47|13498.22|13498.22|0
1729864500000|2024-10-25 13:55:00|13498.22|13498.22|13491.3|13491.3|13498.22|13498.22|13484.05|13484.05|0
1729864800000|2024-10-25 14:00:00|13489.82|13489.82|13493.79|13493.79|13502.2|13502.2|13481.1|13481.1|0
1729865100000|2024-10-25 14:05:00|13494.44|13494.44|13514.3|13514.3|13516.88|13516.88|13493.68|13493.68|0
1729865400000|2024-10-25 14:10:00|13515.02|13515.02|13530.2|13530.2|13531.68|13531.68|13515.02|13515.02|0
1729865700000|2024-10-25 14:15:00|13529.37|13529.37|13532.04|13532.04|13536.2|13536.2|13528.43|13528.43|0
1729866000000|2024-10-25 14:20:00|13532.97|13532.97|13528.26|13528.26|13533.72|13533.72|13528.26|13528.26|0
1729866300000|2024-10-25 14:25:00|13529.09|13529.09|13531.23|13531.23|13532.65|13532.65|13529.09|13529.09|0
1729866600000|2024-10-25 14:30:00|13530.12|13530.12|13537.75|13537.75|13537.75|13537.75|13524.86|13524.86|0
1729866900000|2024-10-25 14:35:00|13538.86|13538.86|13542.04|13542.04|13543.16|13543.16|13538.86|13538.86|0
1729867200000|2024-10-25 14:40:00|13538.9|13538.9|13534.69|13534.69|13539.83|13539.83|13532.38|13532.38|0
1729867500000|2024-10-25 14:45:00|13535.45|13535.45|13523.77|13523.77|13541.99|13541.99|13523.77|13523.77|0
1729867800000|2024-10-25 14:50:00|13522.26|13522.26|13521.3|13521.3|13522.26|13522.26|13517.9|13517.9|0
1729868100000|2024-10-25 14:55:00|13520.55|13520.55|13509.55|13509.55|13520.55|13520.55|13507.46|13507.46|0
1729868400000|2024-10-25 15:00:00|13510.3|13510.3|13526.26|13526.26|13527.84|13527.84|13510.3|13510.3|0
1729868700000|2024-10-25 15:05:00|13524.59|13524.59|13511.05|13511.05|13524.59|13524.59|13509.55|13509.55|0
1729869000000|2024-10-25 15:10:00|13508.61|13508.61|13497.54|13497.54|13508.61|13508.61|13495.31|13495.31|0
1729869300000|2024-10-25 15:15:00|13498.65|13498.65|13494.94|13494.94|13500.5|13500.5|13491.97|13491.97|0
1729869600000|2024-10-25 15:20:00|13494.22|13494.22|13487.38|13487.38|13494.22|13494.22|13484.53|13484.53|0
1729869900000|2024-10-25 15:25:00|13488.49|13488.49|13486.86|13486.86|13495.06|13495.06|13482.4|13482.4|0
1730103300000|2024-10-28 08:15:00|13493.64|13493.64|13542.51|13542.51|13542.51|13542.51|13493.64|13493.64|0
1730103600000|2024-10-28 08:20:00|13546.68|13546.68|13556.66|13556.66|13565.77|13565.77|13546.68|13546.68|0
1730103900000|2024-10-28 08:25:00|13557.41|13557.41|13569.23|13569.23|13569.23|13569.23|13557.41|13557.41|0
1730104200000|2024-10-28 08:30:00|13567.72|13567.72|13563.31|13563.31|13575.08|13575.08|13563.31|13563.31|0
1730104500000|2024-10-28 08:35:00|13564.07|13564.07|13558.85|13558.85|13565.17|13565.17|13552.55|13552.55|0
1730104800000|2024-10-28 08:40:00|13559.8|13559.8|13557.52|13557.52|13559.8|13559.8|13552.32|13552.32|0
1730105100000|2024-10-28 08:45:00|13556.79|13556.79|13558.16|13558.16|13558.16|13558.16|13552.01|13552.01|0
1730105400000|2024-10-28 08:50:00|13557.32|13557.32|13545.37|13545.37|13557.32|13557.32|13537.89|13537.89|0
1730105700000|2024-10-28 08:55:00|13546.12|13546.12|13545.85|13545.85|13547.23|13547.23|13542.22|13542.22|0
1730106000000|2024-10-28 09:00:00|13546.57|13546.57|13552.24|13552.24|13553.82|13553.82|13545.85|13545.85|0
1730106300000|2024-10-28 09:05:00|13549.75|13549.75|13546.06|13546.06|13551.2|13551.2|13542.85|13542.85|0
1730106600000|2024-10-28 09:10:00|13549.29|13549.29|13558.27|13558.27|13559.21|13559.21|13549.29|13549.29|0
1730106900000|2024-10-28 09:15:00|13556.06|13556.06|13547.45|13547.45|13561.04|13561.04|13543.86|13543.86|0
1730107200000|2024-10-28 09:20:00|13546.51|13546.51|13543.01|13543.01|13554.64|13554.64|13542.12|13542.12|0
1730107500000|2024-10-28 09:25:00|13543.95|13543.95|13544.91|13544.91|13548.33|13548.33|13543.01|13543.01|0
1730107800000|2024-10-28 09:30:00|13545.56|13545.56|13525.53|13525.53|13545.56|13545.56|13520.31|13520.31|0
1730108100000|2024-10-28 09:35:00|13526.17|13526.17|13544.73|13544.73|13544.73|13544.73|13524.59|13524.59|0
1730108400000|2024-10-28 09:40:00|13546.99|13546.99|13539.72|13539.72|13546.99|13546.99|13539.61|13539.61|0
1730108700000|2024-10-28 09:45:00|13540.36|13540.36|13531.19|13531.19|13540.36|13540.36|13531.19|13531.19|0
1730109000000|2024-10-28 09:50:00|13531.09|13531.09|13535.52|13535.52|13537.3|13537.3|13531.09|13531.09|0
1730109300000|2024-10-28 09:55:00|13536.16|13536.16|13547.79|13547.79|13547.79|13547.79|13536.16|13536.16|0
1730109600000|2024-10-28 10:00:00|13546.12|13546.12|13547.92|13547.92|13551.25|13551.25|13546.12|13546.12|0
1730109900000|2024-10-28 10:05:00|13547.08|13547.08|13534.42|13534.42|13547.08|13547.08|13533.77|13533.77|0
1730110200000|2024-10-28 10:10:00|13535.93|13535.93|13537.6|13537.6|13540.75|13540.75|13535.93|13535.93|0
1730110500000|2024-10-28 10:15:00|13538.24|13538.24|13547.8|13547.8|13549.47|13549.47|13535.58|13535.58|0
1730110800000|2024-10-28 10:20:00|13548.91|13548.91|13542.54|13542.54|13550.5|13550.5|13542.54|13542.54|0
1730111100000|2024-10-28 10:25:00|13539.53|13539.53|13539.77|13539.77|13542.86|13542.86|13539.53|13539.53|0
1730111400000|2024-10-28 10:30:00|13541.25|13541.25|13542.15|13542.15|13545.22|13545.22|13541.25|13541.25|0
1730111700000|2024-10-28 10:35:00|13542.99|13542.99|13549.68|13549.68|13550.51|13550.51|13542.15|13542.15|0
1730112000000|2024-10-28 10:40:00|13551.61|13551.61|13561.54|13561.54|13564.12|13564.12|13551.61|13551.61|0
1730112300000|2024-10-28 10:45:00|13562.26|13562.26|13555.62|13555.62|13565.7|13565.7|13554.33|13554.33|0
1730112600000|2024-10-28 10:50:00|13554.22|13554.22|13540.89|13540.89|13554.22|13554.22|13540.89|13540.89|0
1730112900000|2024-10-28 10:55:00|13540.24|13540.24|13535.05|13535.05|13541.18|13541.18|13531.82|13531.82|0
1730113200000|2024-10-28 11:00:00|13534.3|13534.3|13529.77|13529.77|13538.01|13538.01|13528.37|13528.37|0
1730113500000|2024-10-28 11:05:00|13529.89|13529.89|13544.6|13544.6|13545.65|13545.65|13529.77|13529.77|0
1730113800000|2024-10-28 11:10:00|13543.85|13543.85|13543.01|13543.01|13545.14|13545.14|13542.18|13542.18|0
1730114100000|2024-10-28 11:15:00|13542.29|13542.29|13543.57|13543.57|13545.34|13545.34|13540.29|13540.29|0
1730114400000|2024-10-28 11:20:00|13541.52|13541.52|13535.55|13535.55|13541.52|13541.52|13534.62|13534.62|0
1730114700000|2024-10-28 11:25:00|13536.28|13536.28|13544.84|13544.84|13547.53|13547.53|13536.28|13536.28|0
1730115000000|2024-10-28 11:30:00|13544.11|13544.11|13534.93|13534.93|13544.11|13544.11|13530.75|13530.75|0
1730115300000|2024-10-28 11:35:00|13533.24|13533.24|13534.07|13534.07|13534.82|13534.82|13532.56|13532.56|0
1730115600000|2024-10-28 11:40:00|13538.08|13538.08|13537.76|13537.76|13541.94|13541.94|13537.76|13537.76|0
1730115900000|2024-10-28 11:45:00|13529.48|13529.48|13527.31|13527.31|13529.48|13529.48|13524.24|13524.24|0
1730116200000|2024-10-28 11:50:00|13522.71|13522.71|13531.68|13531.68|13531.68|13531.68|13522.71|13522.71|0
1730116500000|2024-10-28 11:55:00|13530.95|13530.95|13527.98|13527.98|13539|13539|13527.98|13527.98|0
1730116800000|2024-10-28 12:00:00|13526.69|13526.69|13533.23|13533.23|13533.34|13533.34|13526.69|13526.69|0
1730117100000|2024-10-28 12:05:00|13533.98|13533.98|13533.42|13533.42|13534.63|13534.63|13531.78|13531.78|0
1730117400000|2024-10-28 12:10:00|13534.17|13534.17|13538.53|13538.53|13538.53|13538.53|13534.17|13534.17|0
1730117700000|2024-10-28 12:15:00|13539.64|13539.64|13554.49|13554.49|13554.49|13554.49|13539.64|13539.64|0
1730118000000|2024-10-28 12:20:00|13553.76|13553.76|13541.65|13541.65|13554.49|13554.49|13537.34|13537.34|0
1730118300000|2024-10-28 12:25:00|13540.89|13540.89|13546.92|13546.92|13552.34|13552.34|13540.89|13540.89|0
1730118600000|2024-10-28 12:30:00|13546.16|13546.16|13546.34|13546.34|13546.34|13546.34|13542.13|13542.13|0
1730118900000|2024-10-28 12:35:00|13547.07|13547.07|13552.63|13552.63|13552.63|13552.63|13547.07|13547.07|0
1730119200000|2024-10-28 12:40:00|13553.36|13553.36|13552.15|13552.15|13554.3|13554.3|13551.7|13551.7|0
1730119500000|2024-10-28 12:45:00|13552.9|13552.9|13552.84|13552.84|13554.69|13554.69|13551.25|13551.25|0
1730119800000|2024-10-28 12:50:00|13554.13|13554.13|13554.45|13554.45|13554.45|13554.45|13552.68|13552.68|0
1730120100000|2024-10-28 12:55:00|13555.09|13555.09|13560.56|13560.56|13561.49|13561.49|13555.09|13555.09|0
1730120400000|2024-10-28 13:00:00|13561.39|13561.39|13570.45|13570.45|13570.45|13570.45|13560.75|13560.75|0
1730120700000|2024-10-28 13:05:00|13569.61|13569.61|13571.52|13571.52|13574.4|13574.4|13569.61|13569.61|0
1730121000000|2024-10-28 13:10:00|13570.23|13570.23|13568.27|13568.27|13570.95|13570.95|13564.53|13564.53|0
1730121300000|2024-10-28 13:15:00|13570.68|13570.68|13576.91|13576.91|13577.44|13577.44|13570.68|13570.68|0
1730121600000|2024-10-28 13:20:00|13577.66|13577.66|13569.6|13569.6|13582.34|13582.34|13567.03|13567.03|0
1730121900000|2024-10-28 13:25:00|13571.27|13571.27|13575.44|13575.44|13576.92|13576.92|13570.33|13570.33|0
1730122200000|2024-10-28 13:30:00|13574.68|13574.68|13568.31|13568.31|13577.37|13577.37|13568.31|13568.31|0
1730122500000|2024-10-28 13:35:00|13567.38|13567.38|13575.81|13575.81|13576.46|13576.46|13563.48|13563.48|0
1730122800000|2024-10-28 13:40:00|13577.48|13577.48|13610.55|13610.55|13612.52|13612.52|13577.48|13577.48|0
1730123100000|2024-10-28 13:45:00|13611.31|13611.31|13610.5|13610.5|13611.31|13611.31|13607.36|13607.36|0
1730123400000|2024-10-28 13:50:00|13611.61|13611.61|13613.2|13613.2|13615.32|13615.32|13608.44|13608.44|0
1730123700000|2024-10-28 13:55:00|13615.37|13615.37|13607.82|13607.82|13615.37|13615.37|13606.27|13606.27|0
1730124000000|2024-10-28 14:00:00|13609.51|13609.51|13595.87|13595.87|13610.99|13610.99|13594.85|13594.85|0
1730124300000|2024-10-28 14:05:00|13599.96|13599.96|13597.01|13597.01|13601.14|13601.14|13595.19|13595.19|0
1730124600000|2024-10-28 14:10:00|13596|13596|13586.54|13586.54|13596|13596|13585.66|13585.66|0
1730124900000|2024-10-28 14:15:00|13587.27|13587.27|13569.52|13569.52|13587.27|13587.27|13569.52|13569.52|0
1730125200000|2024-10-28 14:20:00|13568.8|13568.8|13590.36|13590.36|13592.86|13592.86|13568.8|13568.8|0
1730125500000|2024-10-28 14:25:00|13591.12|13591.12|13595.04|13595.04|13600.26|13600.26|13591.12|13591.12|0
1730125800000|2024-10-28 14:30:00|13594.39|13594.39|13609.86|13609.86|13610.62|13610.62|13594.39|13594.39|0
1730126100000|2024-10-28 14:35:00|13609.22|13609.22|13613.33|13613.33|13614.09|13614.09|13608.57|13608.57|0
1730126400000|2024-10-28 14:40:00|13611.67|13611.67|13614.35|13614.35|13619.39|13619.39|13611.27|13611.27|0
1730126700000|2024-10-28 14:45:00|13614.99|13614.99|13624.03|13624.03|13624.67|13624.67|13614.8|13614.8|0
1730127000000|2024-10-28 14:50:00|13624.78|13624.78|13651.02|13651.02|13651.02|13651.02|13624.78|13624.78|0
1730127300000|2024-10-28 14:55:00|13650.38|13650.38|13654.34|13654.34|13656.28|13656.28|13647.06|13647.06|0
1730127600000|2024-10-28 15:00:00|13656.21|13656.21|13647.15|13647.15|13656.21|13656.21|13647.15|13647.15|0
1730127900000|2024-10-28 15:05:00|13647.99|13647.99|13638.99|13638.99|13647.99|13647.99|13638.15|13638.15|0
1730128200000|2024-10-28 15:10:00|13639.82|13639.82|13644.98|13644.98|13646.84|13646.84|13639.82|13639.82|0
1730128500000|2024-10-28 15:15:00|13646.65|13646.65|13641.01|13641.01|13648.13|13648.13|13633.69|13633.69|0
1730128800000|2024-10-28 15:20:00|13642.68|13642.68|13667.52|13667.52|13667.52|13667.52|13642.68|13642.68|0
1730129100000|2024-10-28 15:25:00|13668.28|13668.28|13674.91|13674.91|13677.44|13677.44|13668.28|13668.28|0
1730129400000|2024-10-28 15:30:00|13676.02|13676.02|13661.47|13661.47|13679.51|13679.51|13661.47|13661.47|0
1730129700000|2024-10-28 15:35:00|13660.53|13660.53|13647.51|13647.51|13660.53|13660.53|13644.01|13644.01|0
1730130000000|2024-10-28 15:40:00|13646.67|13646.67|13653.4|13653.4|13653.4|13653.4|13640.08|13640.08|0
1730130300000|2024-10-28 15:45:00|13652.75|13652.75|13648.99|13648.99|13662.04|13662.04|13646.4|13646.4|0
1730130600000|2024-10-28 15:50:00|13649.63|13649.63|13656.51|13656.51|13657.69|13657.69|13649.63|13649.63|0
1730130900000|2024-10-28 15:55:00|13655.87|13655.87|13665.49|13665.49|13665.49|13665.49|13653.09|13653.09|0
1730131200000|2024-10-28 16:00:00|13666.14|13666.14|13661.54|13661.54|13668.47|13668.47|13660.03|13660.03|0
1730131500000|2024-10-28 16:05:00|13659.6|13659.6|13655.76|13655.76|13661.08|13661.08|13650.27|13650.27|0
1730131800000|2024-10-28 16:10:00|13654.83|13654.83|13659.34|13659.34|13664.77|13664.77|13654.25|13654.25|0
1730132100000|2024-10-28 16:15:00|13657.75|13657.75|13669.2|13669.2|13671.99|13671.99|13656.16|13656.16|0
1730132400000|2024-10-28 16:20:00|13668.36|13668.36|13660.59|13660.59|13668.36|13668.36|13658.25|13658.25|0
1730132700000|2024-10-28 16:25:00|13659.87|13659.87|13659.41|13659.41|13660.93|13660.93|13652.01|13652.01|0
1730189700000|2024-10-29 08:15:00|13621.99|13621.99|13574.69|13574.69|13621.99|13621.99|13574.69|13574.69|0
1730190000000|2024-10-29 08:20:00|13575.41|13575.41|13559.71|13559.71|13575.41|13575.41|13552.64|13552.64|0
1730190300000|2024-10-29 08:25:00|13561.93|13561.93|13587.16|13587.16|13587.16|13587.16|13561.88|13561.88|0
1730190600000|2024-10-29 08:30:00|13588.27|13588.27|13587.54|13587.54|13591.09|13591.09|13580.21|13580.21|0
1730190900000|2024-10-29 08:35:00|13589.05|13589.05|13599.42|13599.42|13599.42|13599.42|13587.93|13587.93|0
1730191200000|2024-10-29 08:40:00|13603.95|13603.95|13595.37|13595.37|13614.03|13614.03|13595.37|13595.37|0
1730191500000|2024-10-29 08:45:00|13596.21|13596.21|13602.05|13602.05|13610.7|13610.7|13592.71|13592.71|0
1730191800000|2024-10-29 08:50:00|13601.21|13601.21|13606.85|13606.85|13618.09|13618.09|13601.21|13601.21|0
1730192100000|2024-10-29 08:55:00|13606.07|13606.07|13590.97|13590.97|13606.07|13606.07|13584.54|13584.54|0
1730192400000|2024-10-29 09:00:00|13590.33|13590.33|13587.23|13587.23|13590.33|13590.33|13581.78|13581.78|0
1730192700000|2024-10-29 09:05:00|13585.29|13585.29|13594.37|13594.37|13596.66|13596.66|13579.24|13579.24|0
1730193000000|2024-10-29 09:10:00|13592.44|13592.44|13588.29|13588.29|13593.08|13593.08|13587|13587|0
1730193300000|2024-10-29 09:15:00|13588.93|13588.93|13582.44|13582.44|13590.51|13590.51|13582.44|13582.44|0
1730193600000|2024-10-29 09:20:00|13583.19|13583.19|13605.17|13605.17|13607.37|13607.37|13581.75|13581.75|0
1730193900000|2024-10-29 09:25:00|13605.81|13605.81|13617.46|13617.46|13618.61|13618.61|13605.81|13605.81|0
1730194200000|2024-10-29 09:30:00|13618.18|13618.18|13629.78|13629.78|13629.78|13629.78|13613.87|13613.87|0
1730194500000|2024-10-29 09:35:00|13630.5|13630.5|13630.51|13630.51|13633.16|13633.16|13628.25|13628.25|0
1730194800000|2024-10-29 09:40:00|13631.35|13631.35|13631.76|13631.76|13633.69|13633.69|13628.58|13628.58|0
1730195100000|2024-10-29 09:45:00|13632.48|13632.48|13630.63|13630.63|13632.48|13632.48|13626.77|13626.77|0
1730195400000|2024-10-29 09:50:00|13631.35|13631.35|13640.6|13640.6|13642.91|13642.91|13631.35|13631.35|0
1730195700000|2024-10-29 09:55:00|13641.25|13641.25|13653|13653|13655.26|13655.26|13639.88|13639.88|0
1730196000000|2024-10-29 10:00:00|13655.17|13655.17|13657.54|13657.54|13658.27|13658.27|13651.87|13651.87|0
1730196300000|2024-10-29 10:05:00|13656.25|13656.25|13625.28|13625.28|13656.25|13656.25|13621.37|13621.37|0
1730196600000|2024-10-29 10:10:00|13624.33|13624.33|13624.74|13624.74|13628.91|13628.91|13623.63|13623.63|0
1730196900000|2024-10-29 10:15:00|13623.9|13623.9|13623.14|13623.14|13623.9|13623.9|13613.55|13613.55|0
1730197200000|2024-10-29 10:20:00|13625.41|13625.41|13623.72|13623.72|13626.05|13626.05|13623.72|13623.72|0
1730197500000|2024-10-29 10:25:00|13613.53|13613.53|13604.26|13604.26|13613.53|13613.53|13603.57|13603.57|0
1730197800000|2024-10-29 10:30:00|13605.7|13605.7|13605.99|13605.99|13616.39|13616.39|13605.35|13605.35|0
1730198100000|2024-10-29 10:35:00|13604.34|13604.34|13614.65|13614.65|13614.65|13614.65|13604.34|13604.34|0
1730198400000|2024-10-29 10:40:00|13615.76|13615.76|13620.31|13620.31|13624.95|13624.95|13611.33|13611.33|0
1730198700000|2024-10-29 10:45:00|13618.64|13618.64|13641.96|13641.96|13641.96|13641.96|13618.64|13618.64|0
1730199000000|2024-10-29 10:50:00|13641.32|13641.32|13642.94|13642.94|13642.94|13642.94|13632.27|13632.27|0
1730199300000|2024-10-29 10:55:00|13644.23|13644.23|13625.25|13625.25|13646.75|13646.75|13625.25|13625.25|0
1730199600000|2024-10-29 11:00:00|13624.42|13624.42|13625.5|13625.5|13625.5|13625.5|13612.92|13612.92|0
1730199900000|2024-10-29 11:05:00|13623.83|13623.83|13623.95|13623.95|13624.67|13624.67|13623.83|13623.83|0
1730200200000|2024-10-29 11:10:00|13623.22|13623.22|13613.2|13613.2|13623.22|13623.22|13611.76|13611.76|0
1730200500000|2024-10-29 11:15:00|13612.56|13612.56|13599.01|13599.01|13613.96|13613.96|13599.01|13599.01|0
1730200800000|2024-10-29 11:20:00|13599.66|13599.66|13601.1|13601.1|13601.1|13601.1|13599.66|13599.66|0
1730201100000|2024-10-29 11:25:00|13601.86|13601.86|13603.56|13603.56|13607.19|13607.19|13600.92|13600.92|0
1730201400000|2024-10-29 11:30:00|13604.31|13604.31|13610.51|13610.51|13612|13612|13595.83|13595.83|0
1730201700000|2024-10-29 11:35:00|13609.76|13609.76|13613.35|13613.35|13614.08|13614.08|13609.76|13609.76|0
1730202000000|2024-10-29 11:40:00|13612.71|13612.71|13620.22|13620.22|13622.99|13622.99|13612.47|13612.47|0
1730202300000|2024-10-29 11:45:00|13619.58|13619.58|13622.82|13622.82|13623.9|13623.9|13618.74|13618.74|0
1730202600000|2024-10-29 11:50:00|13623.57|13623.57|13602.01|13602.01|13623.57|13623.57|13602.01|13602.01|0
1730202900000|2024-10-29 11:55:00|13602.65|13602.65|13599.4|13599.4|13603.38|13603.38|13590.12|13590.12|0
1730203200000|2024-10-29 12:00:00|13600.34|13600.34|13589.74|13589.74|13600.34|13600.34|13589.63|13589.63|0
1730203500000|2024-10-29 12:05:00|13594.18|13594.18|13595.63|13595.63|13595.63|13595.63|13593.07|13593.07|0
1730203800000|2024-10-29 12:10:00|13594.91|13594.91|13587.54|13587.54|13594.91|13594.91|13587.54|13587.54|0
1730204100000|2024-10-29 12:15:00|13586.6|13586.6|13587.36|13587.36|13587.36|13587.36|13586.6|13586.6|0
1730204400000|2024-10-29 12:20:00|13596.89|13596.89|13584.84|13584.84|13596.89|13596.89|13581.78|13581.78|0
1730204700000|2024-10-29 12:25:00|13583.55|13583.55|13583.1|13583.1|13588.1|13588.1|13582.91|13582.91|0
1730205000000|2024-10-29 12:30:00|13583.82|13583.82|13565.65|13565.65|13583.82|13583.82|13555.03|13555.03|0
1730205300000|2024-10-29 12:35:00|13567.52|13567.52|13562.89|13562.89|13568.24|13568.24|13562.16|13562.16|0
1730205600000|2024-10-29 12:40:00|13560.3|13560.3|13555.7|13555.7|13562.98|13562.98|13555.7|13555.7|0
1730205900000|2024-10-29 12:45:00|13556.45|13556.45|13549.12|13549.12|13556.45|13556.45|13548.4|13548.4|0
1730206200000|2024-10-29 12:50:00|13548.4|13548.4|13526.94|13526.94|13548.4|13548.4|13526.82|13526.82|0
1730206500000|2024-10-29 12:55:00|13528.59|13528.59|13527.46|13527.46|13531.94|13531.94|13524.88|13524.88|0
1730206800000|2024-10-29 13:00:00|13525.95|13525.95|13526.85|13526.85|13526.85|13526.85|13522.76|13522.76|0
1730207100000|2024-10-29 13:05:00|13531.18|13531.18|13535.02|13535.02|13535.02|13535.02|13530.07|13530.07|0
1730207400000|2024-10-29 13:10:00|13533.35|13533.35|13544.54|13544.54|13545.83|13545.83|13533.35|13533.35|0
1730207700000|2024-10-29 13:15:00|13545.48|13545.48|13543.32|13543.32|13545.48|13545.48|13537.48|13537.48|0
1730208000000|2024-10-29 13:20:00|13537.56|13537.56|13539.44|13539.44|13539.44|13539.44|13531.18|13531.18|0
1730208300000|2024-10-29 13:25:00|13540.16|13540.16|13534.82|13534.82|13545.07|13545.07|13534.82|13534.82|0
1730208600000|2024-10-29 13:30:00|13534.46|13534.46|13514.34|13514.34|13534.46|13534.46|13513.58|13513.58|0
1730208900000|2024-10-29 13:35:00|13515.27|13515.27|13481.9|13481.9|13520.06|13520.06|13479.43|13479.43|0
1730209200000|2024-10-29 13:40:00|13483.46|13483.46|13498.48|13498.48|13499.23|13499.23|13466.27|13466.27|0
1730209500000|2024-10-29 13:45:00|13499.99|13499.99|13494.7|13494.7|13516.33|13516.33|13493.87|13493.87|0
1730209800000|2024-10-29 13:50:00|13495.46|13495.46|13526.54|13526.54|13530.82|13530.82|13495.46|13495.46|0
1730210100000|2024-10-29 13:55:00|13528.05|13528.05|13525.45|13525.45|13533.87|13533.87|13507.51|13507.51|0
1730210400000|2024-10-29 14:00:00|13526.96|13526.96|13522.43|13522.43|13537.54|13537.54|13493.17|13493.17|0
1730210700000|2024-10-29 14:05:00|13523.19|13523.19|13508.2|13508.2|13525.6|13525.6|13508.2|13508.2|0
1730211000000|2024-10-29 14:10:00|13509.49|13509.49|13499.89|13499.89|13509.49|13509.49|13498.41|13498.41|0
1730211300000|2024-10-29 14:15:00|13500.61|13500.61|13504.52|13504.52|13513.6|13513.6|13500.61|13500.61|0
1730211600000|2024-10-29 14:20:00|13503.8|13503.8|13512.81|13512.81|13514.87|13514.87|13503.04|13503.04|0
1730211900000|2024-10-29 14:25:00|13513.53|13513.53|13506.25|13506.25|13528.64|13528.64|13506.25|13506.25|0
1730212200000|2024-10-29 14:30:00|13506.97|13506.97|13519.86|13519.86|13521.34|13521.34|13506.97|13506.97|0
1730212500000|2024-10-29 14:35:00|13517.93|13517.93|13536.64|13536.64|13536.64|13536.64|13509.6|13509.6|0
1730212800000|2024-10-29 14:40:00|13535.92|13535.92|13540.61|13540.61|13542.09|13542.09|13532.11|13532.11|0
1730213100000|2024-10-29 14:45:00|13543.63|13543.63|13538.4|13538.4|13556.6|13556.6|13536.17|13536.17|0
1730213400000|2024-10-29 14:50:00|13539.12|13539.12|13540.4|13540.4|13553.27|13553.27|13539.12|13539.12|0
1730213700000|2024-10-29 14:55:00|13539.65|13539.65|13543.61|13543.61|13543.61|13543.61|13538.65|13538.65|0
1730214000000|2024-10-29 15:00:00|13544.37|13544.37|13538.05|13538.05|13548.32|13548.32|13537.55|13537.55|0
1730214300000|2024-10-29 15:05:00|13536.18|13536.18|13532.19|13532.19|13544.14|13544.14|13531.55|13531.55|0
1730214600000|2024-10-29 15:10:00|13531.55|13531.55|13527.61|13527.61|13533.25|13533.25|13522.85|13522.85|0
1730214900000|2024-10-29 15:15:00|13527.97|13527.97|13529.89|13529.89|13529.89|13529.89|13524.35|13524.35|0
1730215200000|2024-10-29 15:20:00|13528.22|13528.22|13522.47|13522.47|13530.48|13530.48|13522.47|13522.47|0
1730215500000|2024-10-29 15:25:00|13522.01|13522.01|13510.06|13510.06|13522.01|13522.01|13508.12|13508.12|0
1730215800000|2024-10-29 15:30:00|13510.81|13510.81|13498.99|13498.99|13519.51|13519.51|13498.99|13498.99|0
1730216100000|2024-10-29 15:35:00|13499.72|13499.72|13506.33|13506.33|13506.33|13506.33|13492.99|13492.99|0
1730216400000|2024-10-29 15:40:00|13503.1|13503.1|13507.04|13507.04|13507.04|13507.04|13500.53|13500.53|0
1730216700000|2024-10-29 15:45:00|13509.97|13509.97|13525.55|13525.55|13525.55|13525.55|13509.24|13509.24|0
1730217000000|2024-10-29 15:50:00|13526.38|13526.38|13520.2|13520.2|13531.68|13531.68|13519.55|13519.55|0
1730217300000|2024-10-29 15:55:00|13519.55|13519.55|13527.4|13527.4|13529.07|13529.07|13518.72|13518.72|0
1730217600000|2024-10-29 16:00:00|13527.64|13527.64|13538.36|13538.36|13541.99|13541.99|13527.64|13527.64|0
1730217900000|2024-10-29 16:05:00|13539|13539|13514.97|13514.97|13539|13539|13514.97|13514.97|0
1730218200000|2024-10-29 16:10:00|13513.53|13513.53|13498.02|13498.02|13514.82|13514.82|13498.02|13498.02|0
1730218500000|2024-10-29 16:15:00|13497.27|13497.27|13504.27|13504.27|13516.22|13516.22|13497.27|13497.27|0
1730218800000|2024-10-29 16:20:00|13503.51|13503.51|13507.3|13507.3|13510.98|13510.98|13498.05|13498.05|0
1730219100000|2024-10-29 16:25:00|13508.41|13508.41|13504.49|13504.49|13512.65|13512.65|13503.73|13503.73|0
1730276100000|2024-10-30 08:15:00|13537.8|13537.8|13545.16|13545.16|13551.75|13551.75|13537.8|13537.8|0
1730276400000|2024-10-30 08:20:00|13539.89|13539.89|13557.05|13557.05|13559.22|13559.22|13533.23|13533.23|0
1730276700000|2024-10-30 08:25:00|13558.56|13558.56|13609.18|13609.18|13609.18|13609.18|13558.56|13558.56|0
1730277000000|2024-10-30 08:30:00|13612.52|13612.52|13641.07|13641.07|13643.28|13643.28|13611.6|13611.6|0
1730277300000|2024-10-30 08:35:00|13644.39|13644.39|13671.26|13671.26|13676.75|13676.75|13644.39|13644.39|0
1730277600000|2024-10-30 08:40:00|13668.24|13668.24|13646.12|13646.12|13669.08|13669.08|13644.45|13644.45|0
1730277900000|2024-10-30 08:45:00|13641.6|13641.6|13630.12|13630.12|13641.6|13641.6|13601.85|13601.85|0
1730278200000|2024-10-30 08:50:00|13633.01|13633.01|13632.5|13632.5|13640.92|13640.92|13629.36|13629.36|0
1730278500000|2024-10-30 08:55:00|13628.57|13628.57|13629.62|13629.62|13629.62|13629.62|13619.98|13619.98|0
1730278800000|2024-10-30 09:00:00|13628.33|13628.33|13646.58|13646.58|13654.29|13654.29|13622.18|13622.18|0
1730279100000|2024-10-30 09:05:00|13645.47|13645.47|13639.91|13639.91|13645.47|13645.47|13629.15|13629.15|0
1730279400000|2024-10-30 09:10:00|13641.2|13641.2|13639.41|13639.41|13641.2|13641.2|13630.7|13630.7|0
1730279700000|2024-10-30 09:15:00|13636|13636|13611.57|13611.57|13636|13636|13608.77|13608.77|0
1730280000000|2024-10-30 09:20:00|13613|13613|13611|13611|13629.55|13629.55|13611|13611|0
1730280300000|2024-10-30 09:25:00|13609.07|13609.07|13594.18|13594.18|13609.07|13609.07|13590.49|13590.49|0
1730280600000|2024-10-30 09:30:00|13595.01|13595.01|13589.96|13589.96|13597.64|13597.64|13585.08|13585.08|0
1730280900000|2024-10-30 09:35:00|13589.2|13589.2|13591.77|13591.77|13600.02|13600.02|13587|13587|0
1730281200000|2024-10-30 09:40:00|13593.64|13593.64|13588.54|13588.54|13596.68|13596.68|13588.54|13588.54|0
1730281500000|2024-10-30 09:45:00|13589.83|13589.83|13609.81|13609.81|13610.74|13610.74|13589.11|13589.11|0
1730281800000|2024-10-30 09:50:00|13614.09|13614.09|13614.93|13614.93|13618.08|13618.08|13609.48|13609.48|0
1730282100000|2024-10-30 09:55:00|13614.28|13614.28|13600.4|13600.4|13614.64|13614.64|13599.27|13599.27|0
1730282400000|2024-10-30 10:00:00|13598.89|13598.89|13605.65|13605.65|13608.44|13608.44|13596.78|13596.78|0
1730282700000|2024-10-30 10:05:00|13606.4|13606.4|13621.58|13621.58|13621.58|13621.58|13606.4|13606.4|0
1730283000000|2024-10-30 10:10:00|13622.52|13622.52|13616.54|13616.54|13624.62|13624.62|13614.95|13614.95|0
1730283300000|2024-10-30 10:15:00|13615.61|13615.61|13597.16|13597.16|13615.61|13615.61|13594.47|13594.47|0
1730283600000|2024-10-30 10:20:00|13595.87|13595.87|13606.84|13606.84|13617.28|13617.28|13591.75|13591.75|0
1730283900000|2024-10-30 10:25:00|13607.59|13607.59|13619.35|13619.35|13621.44|13621.44|13607.59|13607.59|0
1730284200000|2024-10-30 10:30:00|13620.28|13620.28|13583.73|13583.73|13620.28|13620.28|13583.73|13583.73|0
1730284500000|2024-10-30 10:35:00|13589.19|13589.19|13597.26|13597.26|13598.53|13598.53|13589.19|13589.19|0
1730284800000|2024-10-30 10:40:00|13598.77|13598.77|13601.62|13601.62|13601.62|13601.62|13597.1|13597.1|0
1730285100000|2024-10-30 10:45:00|13608.5|13608.5|13602.12|13602.12|13615.49|13615.49|13602.12|13602.12|0
1730285400000|2024-10-30 10:50:00|13604.05|13604.05|13597.07|13597.07|13609.69|13609.69|13597.07|13597.07|0
1730285700000|2024-10-30 10:55:00|13595.78|13595.78|13594.21|13594.21|13599.17|13599.17|13593.29|13593.29|0
1730286000000|2024-10-30 11:00:00|13592.92|13592.92|13585.55|13585.55|13593.69|13593.69|13585.55|13585.55|0
1730286300000|2024-10-30 11:05:00|13586.28|13586.28|13602.19|13602.19|13602.83|13602.83|13586.28|13586.28|0
1730286600000|2024-10-30 11:10:00|13601.08|13601.08|13619.58|13619.58|13624.61|13624.61|13601.08|13601.08|0
1730286900000|2024-10-30 11:15:00|13618.47|13618.47|13617.01|13617.01|13623.9|13623.9|13615.97|13615.97|0
1730287200000|2024-10-30 11:20:00|13617.85|13617.85|13619.41|13619.41|13619.41|13619.41|13613.5|13613.5|0
1730287500000|2024-10-30 11:25:00|13622.02|13622.02|13633.23|13633.23|13634.52|13634.52|13621.18|13621.18|0
1730287800000|2024-10-30 11:30:00|13632.5|13632.5|13629.5|13629.5|13638.09|13638.09|13627.17|13627.17|0
1730288100000|2024-10-30 11:35:00|13627.99|13627.99|13641.74|13641.74|13641.74|13641.74|13627.99|13627.99|0
1730288400000|2024-10-30 11:40:00|13640.99|13640.99|13647.09|13647.09|13659.26|13659.26|13640.23|13640.23|0
1730288700000|2024-10-30 11:45:00|13645.5|13645.5|13628.91|13628.91|13645.61|13645.61|13626.71|13626.71|0
1730289000000|2024-10-30 11:50:00|13626.41|13626.41|13623.21|13623.21|13627.16|13627.16|13618.94|13618.94|0
1730289300000|2024-10-30 11:55:00|13622.49|13622.49|13609.4|13609.4|13622.49|13622.49|13609.4|13609.4|0
1730289600000|2024-10-30 12:00:00|13610.04|13610.04|13606.69|13606.69|13610.77|13610.77|13603.67|13603.67|0
1730289900000|2024-10-30 12:05:00|13607.52|13607.52|13610.51|13610.51|13610.7|13610.7|13607.52|13607.52|0
1730290200000|2024-10-30 12:10:00|13611.27|13611.27|13618.9|13618.9|13625.67|13625.67|13611.27|13611.27|0
1730290500000|2024-10-30 12:15:00|13619.83|13619.83|13617.5|13617.5|13619.83|13619.83|13613.44|13613.44|0
1730290800000|2024-10-30 12:20:00|13615.56|13615.56|13598.71|13598.71|13616.32|13616.32|13598.06|13598.06|0
1730291100000|2024-10-30 12:25:00|13598.46|13598.46|13594.97|13594.97|13602.5|13602.5|13590.13|13590.13|0
1730291400000|2024-10-30 12:30:00|13586.67|13586.67|13606.6|13606.6|13606.6|13606.6|13580.59|13580.59|0
1730291700000|2024-10-30 12:35:00|13607.24|13607.24|13633.68|13633.68|13633.68|13633.68|13607.24|13607.24|0
1730292000000|2024-10-30 12:40:00|13629.59|13629.59|13632.3|13632.3|13634.56|13634.56|13628.83|13628.83|0
1730292300000|2024-10-30 12:45:00|13633.14|13633.14|13644.42|13644.42|13644.42|13644.42|13633.14|13633.14|0
1730292600000|2024-10-30 12:50:00|13642.91|13642.91|13718.38|13718.38|13719.03|13719.03|13642.91|13642.91|0
1730292900000|2024-10-30 12:55:00|13721.71|13721.71|13755.21|13755.21|13761.02|13761.02|13721.71|13721.71|0
1730293200000|2024-10-30 13:00:00|13754.49|13754.49|13806.27|13806.27|13811.65|13811.65|13735.99|13735.99|0
1730293500000|2024-10-30 13:05:00|13807.56|13807.56|13775.18|13775.18|13807.56|13807.56|13760.62|13760.62|0
1730293800000|2024-10-30 13:10:00|13770.75|13770.75|13777.71|13777.71|13781.77|13781.77|13766.26|13766.26|0
1730294100000|2024-10-30 13:15:00|13772.92|13772.92|13817.91|13817.91|13824.51|13824.51|13772.17|13772.17|0
1730294400000|2024-10-30 13:20:00|13818.64|13818.64|13804.73|13804.73|13818.64|13818.64|13801.25|13801.25|0
1730294700000|2024-10-30 13:25:00|13806.24|13806.24|13861.56|13861.56|13861.56|13861.56|13789.62|13789.62|0
1730295000000|2024-10-30 13:30:00|13863.25|13863.25|13933.06|13933.06|13958.63|13958.63|13862.41|13862.41|0
1730295300000|2024-10-30 13:35:00|13938.38|13938.38|14011.53|14011.53|14012.23|14012.23|13938.38|13938.38|0
1730295600000|2024-10-30 13:40:00|14014.3|14014.3|13952.3|13952.3|14016.53|14016.53|13946.28|13946.28|0
1730295900000|2024-10-30 13:45:00|13953.05|13953.05|13953.58|13953.58|13963.15|13963.15|13938.79|13938.79|0
1730296200000|2024-10-30 13:50:00|13954.22|13954.22|14006.32|14006.32|14006.32|14006.32|13946.37|13946.37|0
1730296500000|2024-10-30 13:55:00|14007.76|14007.76|13985|13985|14008.87|14008.87|13978.18|13978.18|0
1730296800000|2024-10-30 14:00:00|13985.64|13985.64|13988.07|13988.07|14022.88|14022.88|13976.64|13976.64|0
1730297100000|2024-10-30 14:05:00|13988.72|13988.72|13947.71|13947.71|14002.28|14002.28|13947.71|13947.71|0
1730297400000|2024-10-30 14:10:00|13946.04|13946.04|13909.9|13909.9|13947.41|13947.41|13906.38|13906.38|0
1730297700000|2024-10-30 14:15:00|13910.62|13910.62|13900.36|13900.36|13936.06|13936.06|13886.91|13886.91|0
1730298000000|2024-10-30 14:20:00|13901|13901|13889.18|13889.18|13905.05|13905.05|13877.26|13877.26|0
1730298300000|2024-10-30 14:25:00|13890.29|13890.29|13813.42|13813.42|13890.29|13890.29|13797.36|13797.36|0
1730298600000|2024-10-30 14:30:00|13812.67|13812.67|13820.92|13820.92|13824.9|13824.9|13780.86|13780.86|0
1730298900000|2024-10-30 14:35:00|13821.86|13821.86|13799.76|13799.76|13833.85|13833.85|13795|13795|0
1730299200000|2024-10-30 14:40:00|13800.7|13800.7|13686.18|13686.18|13800.7|13800.7|13686.18|13686.18|0
1730299500000|2024-10-30 14:45:00|13687.47|13687.47|13582.99|13582.99|13687.47|13687.47|13580.02|13580.02|0
1730299800000|2024-10-30 14:50:00|13585.9|13585.9|13608.59|13608.59|13608.59|13608.59|13573.34|13573.34|0
1730300100000|2024-10-30 14:55:00|13609.32|13609.32|13560.41|13560.41|13626.24|13626.24|13558.76|13558.76|0
1730300400000|2024-10-30 15:00:00|13558.74|13558.74|13506.54|13506.54|13558.74|13558.74|13498.36|13498.36|0
1730300700000|2024-10-30 15:05:00|13507.37|13507.37|13521.62|13521.62|13546.01|13546.01|13507.37|13507.37|0
1730301000000|2024-10-30 15:10:00|13520.14|13520.14|13498.26|13498.26|13528.15|13528.15|13498.26|13498.26|0
1730301300000|2024-10-30 15:15:00|13500.66|13500.66|13495.34|13495.34|13513.23|13513.23|13495.34|13495.34|0
1730301600000|2024-10-30 15:20:00|13496.63|13496.63|13461.68|13461.68|13496.63|13496.63|13461.68|13461.68|0
1730301900000|2024-10-30 15:25:00|13460.96|13460.96|13509.82|13509.82|13510.46|13510.46|13455.62|13455.62|0
1730302200000|2024-10-30 15:30:00|13510.54|13510.54|13567.34|13567.34|13579|13579|13510.54|13510.54|0
1730302500000|2024-10-30 15:35:00|13569.92|13569.92|13555.42|13555.42|13569.92|13569.92|13536.94|13536.94|0
1730302800000|2024-10-30 15:40:00|13554.48|13554.48|13541.74|13541.74|13564.14|13564.14|13541.2|13541.2|0
1730303100000|2024-10-30 15:45:00|13540.45|13540.45|13516.12|13516.12|13540.45|13540.45|13513|13513|0
1730303400000|2024-10-30 15:50:00|13517.79|13517.79|13527.78|13527.78|13528.51|13528.51|13510.41|13510.41|0
1730303700000|2024-10-30 15:55:00|13527.81|13527.81|13518.11|13518.11|13534.31|13534.31|13518.11|13518.11|0
1730304000000|2024-10-30 16:00:00|13517.36|13517.36|13507.96|13507.96|13517.36|13517.36|13486.6|13486.6|0
1730304300000|2024-10-30 16:05:00|13507.31|13507.31|13489.61|13489.61|13516.33|13516.33|13489.61|13489.61|0
1730304600000|2024-10-30 16:10:00|13495.63|13495.63|13492.63|13492.63|13502.73|13502.73|13492.63|13492.63|0
1730304900000|2024-10-30 16:15:00|13490.46|13490.46|13472.26|13472.26|13490.62|13490.62|13472.26|13472.26|0
1730305200000|2024-10-30 16:20:00|13471.16|13471.16|13470.3|13470.3|13472.8|13472.8|13465.73|13465.73|0
1730305500000|2024-10-30 16:25:00|13470.12|13470.12|13456.94|13456.94|13472.01|13472.01|13454|13454|0
1730362500000|2024-10-31 08:15:00|13325.48|13325.48|13314.75|13314.75|13325.48|13325.48|13290.66|13290.66|0
1730362800000|2024-10-31 08:20:00|13312.48|13312.48|13263.43|13263.43|13312.48|13312.48|13263.43|13263.43|0
1730363100000|2024-10-31 08:25:00|13261.98|13261.98|13251.04|13251.04|13267.89|13267.89|13248.23|13248.23|0
1730363400000|2024-10-31 08:30:00|13249.53|13249.53|13235.57|13235.57|13250.25|13250.25|13222.91|13222.91|0
1730363700000|2024-10-31 08:35:00|13236.5|13236.5|13253.93|13253.93|13258.13|13258.13|13236.5|13236.5|0
1730364000000|2024-10-31 08:40:00|13254.69|13254.69|13218|13218|13256.19|13256.19|13205.16|13205.16|0
1730364300000|2024-10-31 08:45:00|13217.39|13217.39|13256.91|13256.91|13256.91|13256.91|13208.74|13208.74|0
1730364600000|2024-10-31 08:50:00|13255.97|13255.97|13248.41|13248.41|13259.87|13259.87|13245.71|13245.71|0
1730364900000|2024-10-31 08:55:00|13249.34|13249.34|13223.99|13223.99|13251.09|13251.09|13223.99|13223.99|0
1730365200000|2024-10-31 09:00:00|13222.06|13222.06|13193.3|13193.3|13222.06|13222.06|13191.79|13191.79|0
1730365500000|2024-10-31 09:05:00|13191.09|13191.09|13149.22|13149.22|13191.09|13191.09|13137.63|13137.63|0
1730365800000|2024-10-31 09:10:00|13146.12|13146.12|13110.37|13110.37|13146.12|13146.12|13108.01|13108.01|0
1730366100000|2024-10-31 09:15:00|13112.88|13112.88|13145.06|13145.06|13145.06|13145.06|13095.31|13095.31|0
1730366400000|2024-10-31 09:20:00|13144.34|13144.34|13132.16|13132.16|13163.3|13163.3|13132.16|13132.16|0
1730366700000|2024-10-31 09:25:00|13129.14|13129.14|13076.75|13076.75|13129.14|13129.14|13076.75|13076.75|0
1730367000000|2024-10-31 09:30:00|13078.04|13078.04|13120.58|13120.58|13120.58|13120.58|13078.04|13078.04|0
1730367300000|2024-10-31 09:35:00|13119.07|13119.07|13081.31|13081.31|13119.82|13119.82|13081.31|13081.31|0
1730367600000|2024-10-31 09:40:00|13079.44|13079.44|13077.16|13077.16|13091.43|13091.43|13064.56|13064.56|0
1730367900000|2024-10-31 09:45:00|13073.94|13073.94|13075.8|13075.8|13090.59|13090.59|13071.7|13071.7|0
1730368200000|2024-10-31 09:50:00|13077.31|13077.31|13056.01|13056.01|13080.29|13080.29|13056.01|13056.01|0
1730368500000|2024-10-31 09:55:00|13056.85|13056.85|13039.9|13039.9|13057.68|13057.68|13039.15|13039.15|0
1730368800000|2024-10-31 10:00:00|13039.26|13039.26|13038.05|13038.05|13042.84|13042.84|13028.24|13028.24|0
1730369100000|2024-10-31 10:05:00|13044.26|13044.26|13023.49|13023.49|13059.38|13059.38|13018.37|13018.37|0
1730369400000|2024-10-31 10:10:00|13022.2|13022.2|12996.74|12996.74|13024.77|13024.77|12995.26|12995.26|0
1730369700000|2024-10-31 10:15:00|12999.01|12999.01|13037.43|13037.43|13039.86|13039.86|12996.94|12996.94|0
1730370000000|2024-10-31 10:20:00|13038.27|13038.27|13025.72|13025.72|13053.4|13053.4|13022.12|13022.12|0
1730370300000|2024-10-31 10:25:00|13026.55|13026.55|13038.57|13038.57|13043.02|13043.02|13023.24|13023.24|0
1730370600000|2024-10-31 10:30:00|13041.8|13041.8|13041.95|13041.95|13059.19|13059.19|13039.26|13039.26|0
1730370900000|2024-10-31 10:35:00|13041.31|13041.31|13042.86|13042.86|13045.1|13045.1|13035.86|13035.86|0
1730371200000|2024-10-31 10:40:00|13039.63|13039.63|13037.76|13037.76|13041.8|13041.8|13016.88|13016.88|0
1730371500000|2024-10-31 10:45:00|13038.59|13038.59|13031.02|13031.02|13040.79|13040.79|13024.17|13024.17|0
1730371800000|2024-10-31 10:50:00|13034.56|13034.56|13051.19|13051.19|13056.59|13056.59|13034.56|13034.56|0
1730372100000|2024-10-31 10:55:00|13045|13045|13035.05|13035.05|13045|13045|13032.93|13032.93|0
1730372400000|2024-10-31 11:00:00|13034.3|13034.3|13028.05|13028.05|13035.05|13035.05|13025.54|13025.54|0
1730372700000|2024-10-31 11:05:00|13027.94|13027.94|13010.69|13010.69|13027.94|13027.94|12985.83|12985.83|0
1730373000000|2024-10-31 11:10:00|13008.75|13008.75|12992.97|12992.97|13009.4|13009.4|12992.97|12992.97|0
1730373300000|2024-10-31 11:15:00|12992.32|12992.32|13000.21|13000.21|13000.21|13000.21|12989.95|12989.95|0
1730373600000|2024-10-31 11:20:00|12994.09|12994.09|12996.9|12996.9|12999.51|12999.51|12992.64|12992.64|0
1730373900000|2024-10-31 11:25:00|12994.96|12994.96|12992.25|12992.25|12994.96|12994.96|12990.87|12990.87|0
1730374200000|2024-10-31 11:30:00|12993.08|12993.08|12983.24|12983.24|12993.26|12993.26|12981.87|12981.87|0
1730374500000|2024-10-31 11:35:00|12982.6|12982.6|12973.85|12973.85|12984.9|12984.9|12969.4|12969.4|0
1730374800000|2024-10-31 11:40:00|12975.79|12975.79|12986.76|12986.76|12991.61|12991.61|12972.77|12972.77|0
1730375100000|2024-10-31 11:45:00|12987.6|12987.6|12986.68|12986.68|12989.08|12989.08|12978.81|12978.81|0
1730375400000|2024-10-31 11:50:00|12987.51|12987.51|12973.74|12973.74|12993.96|12993.96|12972.57|12972.57|0
1730375700000|2024-10-31 11:55:00|12974.46|12974.46|12979.31|12979.31|12983.2|12983.2|12974.46|12974.46|0
1730376000000|2024-10-31 12:00:00|12980.03|12980.03|13005.83|13005.83|13009.25|13009.25|12978.82|12978.82|0
1730376300000|2024-10-31 12:05:00|13005.08|13005.08|12994.49|12994.49|13005.08|13005.08|12993.84|12993.84|0
1730376600000|2024-10-31 12:10:00|12995.21|12995.21|12976.21|12976.21|12995.21|12995.21|12976.12|12976.12|0
1730376900000|2024-10-31 12:15:00|12977.65|12977.65|12964.22|12964.22|12978.41|12978.41|12963.38|12963.38|0
1730377200000|2024-10-31 12:20:00|12964.94|12964.94|12953.27|12953.27|12968.19|12968.19|12945.71|12945.71|0
1730377500000|2024-10-31 12:25:00|12953.15|12953.15|12939.64|12939.64|12957.12|12957.12|12938.13|12938.13|0
1730377800000|2024-10-31 12:30:00|12940.37|12940.37|12965.31|12965.31|12972.06|12972.06|12940.37|12940.37|0
1730378100000|2024-10-31 12:35:00|12967.58|12967.58|12998.78|12998.78|13001.77|13001.77|12967.58|12967.58|0
1730378400000|2024-10-31 12:40:00|13002.71|13002.71|13003.22|13003.22|13017.19|13017.19|13002.16|13002.16|0
1730378700000|2024-10-31 12:45:00|12999.02|12999.02|12975.64|12975.64|12999.02|12999.02|12968.85|12968.85|0
1730379000000|2024-10-31 12:50:00|12973.7|12973.7|12961.59|12961.59|12973.7|12973.7|12960.82|12960.82|0
1730379300000|2024-10-31 12:55:00|12960.83|12960.83|12955.96|12955.96|12961.48|12961.48|12953.04|12953.04|0
1730379600000|2024-10-31 13:00:00|12957.47|12957.47|12924.67|12924.67|12957.47|12957.47|12912.13|12912.13|0
1730379900000|2024-10-31 13:05:00|12925.42|12925.42|12918.09|12918.09|12926.07|12926.07|12915.18|12915.18|0
1730380200000|2024-10-31 13:10:00|12916.61|12916.61|12923.04|12923.04|12923.04|12923.04|12900.91|12900.91|0
1730380500000|2024-10-31 13:15:00|12923.68|12923.68|12921.22|12921.22|12924.33|12924.33|12913.64|12913.64|0
1730380800000|2024-10-31 13:20:00|12919.29|12919.29|12921.73|12921.73|12922.48|12922.48|12918|12918|0
1730381100000|2024-10-31 13:25:00|12919.56|12919.56|12905.34|12905.34|12922.55|12922.55|12903.7|12903.7|0
1730381400000|2024-10-31 13:30:00|12904.62|12904.62|12879.91|12879.91|12904.62|12904.62|12869.08|12869.08|0
1730381700000|2024-10-31 13:35:00|12880.55|12880.55|12884.83|12884.83|12889.84|12889.84|12867.95|12867.95|0
1730382000000|2024-10-31 13:40:00|12884.07|12884.07|12878.38|12878.38|12885.7|12885.7|12874|12874|0
1730382300000|2024-10-31 13:45:00|12876.98|12876.98|12831.62|12831.62|12876.98|12876.98|12821.3|12821.3|0
1730382600000|2024-10-31 13:50:00|12829.4|12829.4|12786.53|12786.53|12830.91|12830.91|12772.34|12772.34|0
1730382900000|2024-10-31 13:55:00|12785.42|12785.42|12826.73|12826.73|12831.13|12831.13|12784.49|12784.49|0
1730383200000|2024-10-31 14:00:00|12825.9|12825.9|12793.17|12793.17|12836.74|12836.74|12793.03|12793.03|0
1730383500000|2024-10-31 14:05:00|12786.07|12786.07|12780.16|12780.16|12786.07|12786.07|12742.63|12742.63|0
1730383800000|2024-10-31 14:10:00|12780.99|12780.99|12778.48|12778.48|12784.32|12784.32|12767.12|12767.12|0
1730384100000|2024-10-31 14:15:00|12779.31|12779.31|12826.85|12826.85|12858.54|12858.54|12779.31|12779.31|0
1730384400000|2024-10-31 14:20:00|12821.69|12821.69|12784.67|12784.67|12821.69|12821.69|12784.67|12784.67|0
1730384700000|2024-10-31 14:25:00|12783.56|12783.56|12744.81|12744.81|12787.22|12787.22|12744.09|12744.09|0
1730385000000|2024-10-31 14:30:00|12744.09|12744.09|12717.7|12717.7|12749.59|12749.59|12717.7|12717.7|0
1730385300000|2024-10-31 14:35:00|12716.41|12716.41|12675.41|12675.41|12718.99|12718.99|12670.71|12670.71|0
1730385600000|2024-10-31 14:40:00|12673.97|12673.97|12648.72|12648.72|12678.09|12678.09|12648.72|12648.72|0
1730385900000|2024-10-31 14:45:00|12650.01|12650.01|12628.83|12628.83|12651.3|12651.3|12628.83|12628.83|0
1730386200000|2024-10-31 14:50:00|12629.67|12629.67|12613.36|12613.36|12647.71|12647.71|12613.36|12613.36|0
1730386500000|2024-10-31 14:55:00|12611.43|12611.43|12587.43|12587.43|12615.44|12615.44|12587.43|12587.43|0
1730386800000|2024-10-31 15:00:00|12586.6|12586.6|12569.05|12569.05|12587.43|12587.43|12544.93|12544.93|0
1730387100000|2024-10-31 15:05:00|12567.94|12567.94|12542.9|12542.9|12567.94|12567.94|12542.9|12542.9|0
1730387400000|2024-10-31 15:10:00|12540.1|12540.1|12531.96|12531.96|12546.41|12546.41|12519.57|12519.57|0
1730387700000|2024-10-31 15:15:00|12531.03|12531.03|12543.28|12543.28|12551.39|12551.39|12508.49|12508.49|0
1730388000000|2024-10-31 15:20:00|12536.6|12536.6|12549.06|12549.06|12561.61|12561.61|12525.42|12525.42|0
1730388300000|2024-10-31 15:25:00|12545.64|12545.64|12534.52|12534.52|12545.64|12545.64|12516.2|12516.2|0
1730388600000|2024-10-31 15:30:00|12534.28|12534.28|12557.44|12557.44|12557.79|12557.79|12533.35|12533.35|0
1730388900000|2024-10-31 15:35:00|12558.19|12558.19|12587.96|12587.96|12600.81|12600.81|12558.19|12558.19|0
1730389200000|2024-10-31 15:40:00|12587.23|12587.23|12606.55|12606.55|12611.12|12611.12|12585.72|12585.72|0
1730389500000|2024-10-31 15:45:00|12605.72|12605.72|12640.6|12640.6|12665.17|12665.17|12596.4|12596.4|0
1730389800000|2024-10-31 15:50:00|12639.09|12639.09|12640.12|12640.12|12652.25|12652.25|12629.17|12629.17|0
1730390100000|2024-10-31 15:55:00|12640.85|12640.85|12621.51|12621.51|12646.21|12646.21|12616.06|12616.06|0
1730390400000|2024-10-31 16:00:00|12620.67|12620.67|12642.68|12642.68|12648.24|12648.24|12619.84|12619.84|0
1730390700000|2024-10-31 16:05:00|12645.18|12645.18|12706.83|12706.83|12720.29|12720.29|12645.18|12645.18|0
1730391000000|2024-10-31 16:10:00|12706.07|12706.07|12746.62|12746.62|12764|12764|12706.07|12706.07|0
1730391300000|2024-10-31 16:15:00|12744.36|12744.36|12762.79|12762.79|12773.58|12773.58|12742.43|12742.43|0
1730391600000|2024-10-31 16:20:00|12764.73|12764.73|12731.37|12731.37|12765.91|12765.91|12728.01|12728.01|0
1730391900000|2024-10-31 16:25:00|12729.86|12729.86|12753.63|12753.63|12762.36|12762.36|12727.51|12727.51|0
1730448900000|2024-11-01 08:15:00|12766.16|12766.16|12722.08|12722.08|12766.16|12766.16|12708.01|12708.01|0
1730449200000|2024-11-01 08:20:00|12725.82|12725.82|12715.2|12715.2|12726.54|12726.54|12702.42|12702.42|0
1730449500000|2024-11-01 08:25:00|12715.3|12715.3|12747.15|12747.15|12747.15|12747.15|12714.23|12714.23|0
1730449800000|2024-11-01 08:30:00|12746.31|12746.31|12802.4|12802.4|12810.01|12810.01|12743.17|12743.17|0
1730450100000|2024-11-01 08:35:00|12805|12805|12754.19|12754.19|12808.56|12808.56|12748.85|12748.85|0
1730450400000|2024-11-01 08:40:00|12753.59|12753.59|12709.05|12709.05|12754.34|12754.34|12707.31|12707.31|0
1730450700000|2024-11-01 08:45:00|12709.89|12709.89|12697.86|12697.86|12719.79|12719.79|12682.3|12682.3|0
1730451000000|2024-11-01 08:50:00|12696.41|12696.41|12729.47|12729.47|12735.46|12735.46|12694.53|12694.53|0
1730451300000|2024-11-01 08:55:00|12726.96|12726.96|12717.93|12717.93|12729.47|12729.47|12713.63|12713.63|0
1730451600000|2024-11-01 09:00:00|12717.18|12717.18|12701.89|12701.89|12717.98|12717.98|12694.51|12694.51|0
1730451900000|2024-11-01 09:05:00|12701.14|12701.14|12720.85|12720.85|12720.85|12720.85|12680.39|12680.39|0
1730452200000|2024-11-01 09:10:00|12720.96|12720.96|12707.23|12707.23|12730.67|12730.67|12707.23|12707.23|0
1730452500000|2024-11-01 09:15:00|12708.52|12708.52|12672.31|12672.31|12708.52|12708.52|12657.96|12657.96|0
1730452800000|2024-11-01 09:20:00|12673.27|12673.27|12676.02|12676.02|12688.86|12688.86|12672.27|12672.27|0
1730453100000|2024-11-01 09:25:00|12676.67|12676.67|12653.94|12653.94|12692.83|12692.83|12647.51|12647.51|0
1730453400000|2024-11-01 09:30:00|12652.65|12652.65|12656.89|12656.89|12667.58|12667.58|12648.2|12648.2|0
1730453700000|2024-11-01 09:35:00|12659.02|12659.02|12661.57|12661.57|12666.3|12666.3|12659.02|12659.02|0
1730454000000|2024-11-01 09:40:00|12660.28|12660.28|12626.06|12626.06|12660.93|12660.93|12624.91|12624.91|0
1730454300000|2024-11-01 09:45:00|12627.17|12627.17|12648.59|12648.59|12655.78|12655.78|12627.17|12627.17|0
1730454600000|2024-11-01 09:50:00|12647.76|12647.76|12654.54|12654.54|12662.77|12662.77|12647.76|12647.76|0
1730454900000|2024-11-01 09:55:00|12655.18|12655.18|12667.59|12667.59|12667.59|12667.59|12649.78|12649.78|0
1730455200000|2024-11-01 10:00:00|12667.47|12667.47|12701.12|12701.12|12704.13|12704.13|12666.18|12666.18|0
1730455500000|2024-11-01 10:05:00|12699.83|12699.83|12703.67|12703.67|12703.67|12703.67|12691.05|12691.05|0
1730455800000|2024-11-01 10:10:00|12702.38|12702.38|12719.62|12719.62|12720.46|12720.46|12697.06|12697.06|0
1730456100000|2024-11-01 10:15:00|12718.87|12718.87|12724.04|12724.04|12726.05|12726.05|12710.8|12710.8|0
1730456400000|2024-11-01 10:20:00|12722.37|12722.37|12702.39|12702.39|12724.63|12724.63|12700.17|12700.17|0
1730456700000|2024-11-01 10:25:00|12701.67|12701.67|12707.45|12707.45|12718.57|12718.57|12701.67|12701.67|0
1730457000000|2024-11-01 10:30:00|12706.51|12706.51|12686.19|12686.19|12706.51|12706.51|12686.19|12686.19|0
1730457300000|2024-11-01 10:35:00|12684.9|12684.9|12692.61|12692.61|12692.61|12692.61|12674.71|12674.71|0
1730457600000|2024-11-01 10:40:00|12693.55|12693.55|12694.02|12694.02|12695.67|12695.67|12692.26|12692.26|0
1730457900000|2024-11-01 10:45:00|12693.26|12693.26|12688.2|12688.2|12702.13|12702.13|12684.67|12684.67|0
1730458200000|2024-11-01 10:50:00|12688.92|12688.92|12703.53|12703.53|12705.67|12705.67|12688.92|12688.92|0
1730458500000|2024-11-01 10:55:00|12704.9|12704.9|12728.88|12728.88|12733.58|12733.58|12704.9|12704.9|0
1730458800000|2024-11-01 11:00:00|12729.63|12729.63|12733.61|12733.61|12734.36|12734.36|12729.63|12729.63|0
1730459100000|2024-11-01 11:05:00|12732.05|12732.05|12742.03|12742.03|12742.03|12742.03|12725.49|12725.49|0
1730459400000|2024-11-01 11:10:00|12746.46|12746.46|12752.4|12752.4|12753.55|12753.55|12744.55|12744.55|0
1730459700000|2024-11-01 11:15:00|12754.08|12754.08|12773.62|12773.62|12774.8|12774.8|12754.08|12754.08|0
1730460000000|2024-11-01 11:20:00|12774.91|12774.91|12785.43|12785.43|12793.23|12793.23|12774.91|12774.91|0
1730460300000|2024-11-01 11:25:00|12784.79|12784.79|12782.73|12782.73|12796.34|12796.34|12782.08|12782.08|0
1730460600000|2024-11-01 11:30:00|12782.85|12782.85|12779.79|12779.79|12783.6|12783.6|12779.79|12779.79|0
1730460900000|2024-11-01 11:35:00|12780.72|12780.72|12771.77|12771.77|12787.99|12787.99|12771.28|12771.28|0
1730461200000|2024-11-01 11:40:00|12770.8|12770.8|12770.92|12770.92|12771.44|12771.44|12769.63|12769.63|0
1730461500000|2024-11-01 11:45:00|12770.28|12770.28|12761.81|12761.81|12771.11|12771.11|12752.75|12752.75|0
1730461800000|2024-11-01 11:50:00|12761.16|12761.16|12760.66|12760.66|12762.4|12762.4|12758.38|12758.38|0
1730462100000|2024-11-01 11:55:00|12761.3|12761.3|12768.2|12768.2|12772.31|12772.31|12761.3|12761.3|0
1730462400000|2024-11-01 12:00:00|12768.84|12768.84|12757.36|12757.36|12774.83|12774.83|12755.96|12755.96|0
1730462700000|2024-11-01 12:05:00|12760.7|12760.7|12756.11|12756.11|12762.1|12762.1|12750.07|12750.07|0
1730463000000|2024-11-01 12:10:00|12756.87|12756.87|12736.78|12736.78|12764.64|12764.64|12735.49|12735.49|0
1730463300000|2024-11-01 12:15:00|12735.85|12735.85|12737|12737|12741.6|12741.6|12720.84|12720.84|0
1730463600000|2024-11-01 12:20:00|12739.22|12739.22|12743.12|12743.12|12744.02|12744.02|12738.39|12738.39|0
1730463900000|2024-11-01 12:25:00|12742.47|12742.47|12731.26|12731.26|12742.47|12742.47|12729.04|12729.04|0
1730464200000|2024-11-01 12:30:00|12729.33|12729.33|12821.52|12821.52|12874.98|12874.98|12729.33|12729.33|0
1730464500000|2024-11-01 12:35:00|12819.85|12819.85|12806.08|12806.08|12843.46|12843.46|12794.04|12794.04|0
1730464800000|2024-11-01 12:40:00|12806.8|12806.8|12821.06|12821.06|12821.06|12821.06|12803.7|12803.7|0
1730465100000|2024-11-01 12:45:00|12821.71|12821.71|12791.37|12791.37|12823.58|12823.58|12786.86|12786.86|0
1730465400000|2024-11-01 12:50:00|12790.65|12790.65|12786.14|12786.14|12790.72|12790.72|12775.52|12775.52|0
1730465700000|2024-11-01 12:55:00|12786.86|12786.86|12781.47|12781.47|12792.18|12792.18|12780.83|12780.83|0
1730466000000|2024-11-01 13:00:00|12780.72|12780.72|12780.67|12780.67|12784.9|12784.9|12776.53|12776.53|0
1730466300000|2024-11-01 13:05:00|12779.73|12779.73|12777.65|12777.65|12779.97|12779.97|12771.31|12771.31|0
1730466600000|2024-11-01 13:10:00|12778.29|12778.29|12787.35|12787.35|12790.77|12790.77|12778.29|12778.29|0
1730466900000|2024-11-01 13:15:00|12785.68|12785.68|12795.02|12795.02|12800.3|12800.3|12783.35|12783.35|0
1730467200000|2024-11-01 13:20:00|12793.91|12793.91|12785.83|12785.83|12793.91|12793.91|12782.13|12782.13|0
1730467500000|2024-11-01 13:25:00|12789.15|12789.15|12797.76|12797.76|12802.4|12802.4|12786.94|12786.94|0
1730467800000|2024-11-01 13:30:00|12796.47|12796.47|12794.59|12794.59|12802.42|12802.42|12786.27|12786.27|0
1730468100000|2024-11-01 13:35:00|12793.75|12793.75|12795.59|12795.59|12799.71|12799.71|12789.63|12789.63|0
1730468400000|2024-11-01 13:40:00|12794.3|12794.3|12808.72|12808.72|12826.68|12826.68|12793.48|12793.48|0
1730468700000|2024-11-01 13:45:00|12807.05|12807.05|12795.36|12795.36|12807.05|12807.05|12786.56|12786.56|0
1730469000000|2024-11-01 13:50:00|12794.25|12794.25|12785.03|12785.03|12794.25|12794.25|12783.55|12783.55|0
1730469300000|2024-11-01 13:55:00|12783.74|12783.74|12784.82|12784.82|12788.11|12788.11|12782.81|12782.81|0
1730469600000|2024-11-01 14:00:00|12783.89|12783.89|12774.19|12774.19|12783.89|12783.89|12765.65|12765.65|0
1730469900000|2024-11-01 14:05:00|12775.63|12775.63|12780.26|12780.26|12782.58|12782.58|12775.63|12775.63|0
1730470200000|2024-11-01 14:10:00|12778.33|12778.33|12777.53|12777.53|12781.82|12781.82|12777.53|12777.53|0
1730470500000|2024-11-01 14:15:00|12779.47|12779.47|12774.7|12774.7|12779.74|12779.74|12774.7|12774.7|0
1730470800000|2024-11-01 14:20:00|12774.05|12774.05|12744.3|12744.3|12774.05|12774.05|12744.3|12744.3|0
1730471100000|2024-11-01 14:25:00|12745.41|12745.41|12767.19|12767.19|12768.3|12768.3|12744.57|12744.57|0
1730471400000|2024-11-01 14:30:00|12767.31|12767.31|12782.89|12782.89|12792.06|12792.06|12767.31|12767.31|0
1730471700000|2024-11-01 14:35:00|12783.54|12783.54|12788.42|12788.42|12795.02|12795.02|12781.26|12781.26|0
1730472000000|2024-11-01 14:40:00|12787.7|12787.7|12788.28|12788.28|12790.5|12790.5|12777.31|12777.31|0
1730472300000|2024-11-01 14:45:00|12790.54|12790.54|12819.32|12819.32|12824.58|12824.58|12790.54|12790.54|0
1730472600000|2024-11-01 14:50:00|12819.96|12819.96|12792|12792|12819.96|12819.96|12789.31|12789.31|0
1730472900000|2024-11-01 14:55:00|12791.36|12791.36|12792.26|12792.26|12794.88|12794.88|12777.89|12777.89|0
1730473200000|2024-11-01 15:00:00|12791.51|12791.51|12786.89|12786.89|12791.51|12791.51|12786.25|12786.25|0
1730473500000|2024-11-01 15:05:00|12788|12788|12762.21|12762.21|12788|12788|12759.06|12759.06|0
1730473800000|2024-11-01 15:10:00|12763.4|12763.4|12790.46|12790.46|12790.46|12790.46|12762.53|12762.53|0
1730474100000|2024-11-01 15:15:00|12789.81|12789.81|12794.1|12794.1|12794.1|12794.1|12789.17|12789.17|0
1730474400000|2024-11-01 15:20:00|12793.38|12793.38|12776.91|12776.91|12793.38|12793.38|12776.91|12776.91|0
1730474700000|2024-11-01 15:25:00|12775.81|12775.81|12766.05|12766.05|12775.81|12775.81|12765.58|12765.58|0
1730475000000|2024-11-01 15:30:00|12765.4|12765.4|12753.24|12753.24|12765.58|12765.58|12750.85|12750.85|0
1730475300000|2024-11-01 15:35:00|12752.6|12752.6|12757.38|12757.38|12760.82|12760.82|12748.86|12748.86|0
1730475600000|2024-11-01 15:40:00|12757.26|12757.26|12740.43|12740.43|12758.2|12758.2|12740.43|12740.43|0
1730475900000|2024-11-01 15:45:00|12739.71|12739.71|12725.97|12725.97|12740.23|12740.23|12725.97|12725.97|0
1730476200000|2024-11-01 15:50:00|12725.32|12725.32|12734.21|12734.21|12734.21|12734.21|12718.5|12718.5|0
1730476500000|2024-11-01 15:55:00|12734.29|12734.29|12728.58|12728.58|12734.29|12734.29|12723.46|12723.46|0
1730476800000|2024-11-01 16:00:00|12729.33|12729.33|12728.26|12728.26|12731.38|12731.38|12724.76|12724.76|0
1730477100000|2024-11-01 16:05:00|12727.42|12727.42|12732.13|12732.13|12734.72|12734.72|12725.3|12725.3|0
1730477400000|2024-11-01 16:10:00|12733.24|12733.24|12729.76|12729.76|12740.53|12740.53|12729.64|12729.64|0
1730477700000|2024-11-01 16:15:00|12729.28|12729.28|12732.08|12732.08|12742.14|12742.14|12729.28|12729.28|0
1730478000000|2024-11-01 16:20:00|12732.91|12732.91|12728.77|12728.77|12732.91|12732.91|12721.89|12721.89|0
1730478300000|2024-11-01 16:25:00|12729.42|12729.42|12704.89|12704.89|12729.54|12729.54|12704.89|12704.89|0
1730708100000|2024-11-04 08:15:00|12742.93|12742.93|12783|12783|12783|12783|12741|12741|0
1730708400000|2024-11-04 08:20:00|12782.27|12782.27|12788.43|12788.43|12804.02|12804.02|12782.2|12782.2|0
1730708700000|2024-11-04 08:25:00|12786.99|12786.99|12772.79|12772.79|12793.19|12793.19|12770.96|12770.96|0
1730709000000|2024-11-04 08:30:00|12771.95|12771.95|12746.07|12746.07|12771.95|12771.95|12745.99|12745.99|0
1730709300000|2024-11-04 08:35:00|12746.79|12746.79|12748.66|12748.66|12748.95|12748.95|12739.22|12739.22|0
1730709600000|2024-11-04 08:40:00|12749.59|12749.59|12755.03|12755.03|12763.51|12763.51|12738.04|12738.04|0
1730709900000|2024-11-04 08:45:00|12753.09|12753.09|12764.63|12764.63|12772.26|12772.26|12752.37|12752.37|0
1730710200000|2024-11-04 08:50:00|12765.28|12765.28|12746.1|12746.1|12768.34|12768.34|12746.1|12746.1|0
1730710500000|2024-11-04 08:55:00|12745.45|12745.45|12746.24|12746.24|12746.56|12746.56|12741.67|12741.67|0
1730710800000|2024-11-04 09:00:00|12745.52|12745.52|12765.56|12765.56|12768.79|12768.79|12731.82|12731.82|0
1730711100000|2024-11-04 09:05:00|12764.11|12764.11|12746.9|12746.9|12764.11|12764.11|12741.82|12741.82|0
1730711400000|2024-11-04 09:10:00|12745.61|12745.61|12726|12726|12749.05|12749.05|12722.32|12722.32|0
1730711700000|2024-11-04 09:15:00|12726.84|12726.84|12724.88|12724.88|12734.71|12734.71|12724.88|12724.88|0
1730712000000|2024-11-04 09:20:00|12724.16|12724.16|12703.63|12703.63|12724.8|12724.8|12699.89|12699.89|0
1730712300000|2024-11-04 09:25:00|12704.28|12704.28|12691.46|12691.46|12704.28|12704.28|12689.24|12689.24|0
1730712600000|2024-11-04 09:30:00|12690.52|12690.52|12687.77|12687.77|12694.47|12694.47|12682.61|12682.61|0
1730712900000|2024-11-04 09:35:00|12688.7|12688.7|12698.68|12698.68|12698.68|12698.68|12687.03|12687.03|0
1730713200000|2024-11-04 09:40:00|12700.35|12700.35|12732.6|12732.6|12734.74|12734.74|12700.35|12700.35|0
1730713500000|2024-11-04 09:45:00|12731.85|12731.85|12724.37|12724.37|12737.88|12737.88|12721.77|12721.77|0
1730713800000|2024-11-04 09:50:00|12723.64|12723.64|12722.33|12722.33|12729.88|12729.88|12719.75|12719.75|0
1730714100000|2024-11-04 09:55:00|12723.09|12723.09|12719.25|12719.25|12724.66|12724.66|12717.95|12717.95|0
1730714400000|2024-11-04 10:00:00|12718.42|12718.42|12686.83|12686.83|12720.23|12720.23|12686.83|12686.83|0
1730714700000|2024-11-04 10:05:00|12686|12686|12713.25|12713.25|12714.09|12714.09|12683.98|12683.98|0
1730715000000|2024-11-04 10:10:00|12710.94|12710.94|12704.11|12704.11|12712.39|12712.39|12704.11|12704.11|0
1730715300000|2024-11-04 10:15:00|12704.83|12704.83|12699.55|12699.55|12707.22|12707.22|12699.55|12699.55|0
1730715600000|2024-11-04 10:20:00|12700.39|12700.39|12674.81|12674.81|12700.39|12700.39|12674.08|12674.08|0
1730715900000|2024-11-04 10:25:00|12676.48|12676.48|12661.95|12661.95|12678.49|12678.49|12661.95|12661.95|0
1730716200000|2024-11-04 10:30:00|12661.31|12661.31|12670.57|12670.57|12671.4|12671.4|12660.75|12660.75|0
1730716500000|2024-11-04 10:35:00|12672.5|12672.5|12672.05|12672.05|12676.14|12676.14|12670.28|12670.28|0
1730716800000|2024-11-04 10:40:00|12670.11|12670.11|12689.01|12689.01|12689.89|12689.89|12670.11|12670.11|0
1730717100000|2024-11-04 10:45:00|12687.72|12687.72|12679.7|12679.7|12687.72|12687.72|12679.46|12679.46|0
1730717400000|2024-11-04 10:50:00|12679.06|12679.06|12681.56|12681.56|12681.56|12681.56|12671.58|12671.58|0
1730717700000|2024-11-04 10:55:00|12680.27|12680.27|12683.56|12683.56|12684.25|12684.25|12680.27|12680.27|0
1730718000000|2024-11-04 11:00:00|12684.96|12684.96|12693.28|12693.28|12693.28|12693.28|12683.67|12683.67|0
1730718300000|2024-11-04 11:05:00|12694|12694|12700.4|12700.4|12701.12|12701.12|12693.92|12693.92|0
1730718600000|2024-11-04 11:10:00|12701.23|12701.23|12679.29|12679.29|12701.23|12701.23|12679.29|12679.29|0
1730718900000|2024-11-04 11:15:00|12680.8|12680.8|12679.99|12679.99|12682.47|12682.47|12675.55|12675.55|0
1730719200000|2024-11-04 11:20:00|12678.43|12678.43|12674.99|12674.99|12680.04|12680.04|12674.99|12674.99|0
1730719500000|2024-11-04 11:25:00|12676.44|12676.44|12663.12|12663.12|12676.44|12676.44|12663.12|12663.12|0
1730719800000|2024-11-04 11:30:00|12663|12663|12678.77|12678.77|12678.77|12678.77|12663|12663|0
1730720100000|2024-11-04 11:35:00|12678.04|12678.04|12665.28|12665.28|12679.02|12679.02|12664.64|12664.64|0
1730720400000|2024-11-04 11:40:00|12665.04|12665.04|12670.82|12670.82|12673.75|12673.75|12663.93|12663.93|0
1730720700000|2024-11-04 11:45:00|12672.49|12672.49|12682.04|12682.04|12685.91|12685.91|12672.49|12672.49|0
1730721000000|2024-11-04 11:50:00|12681.4|12681.4|12685.1|12685.1|12687.39|12687.39|12680.75|12680.75|0
1730721300000|2024-11-04 11:55:00|12685.83|12685.83|12679.89|12679.89|12688.22|12688.22|12679.89|12679.89|0
1730721600000|2024-11-04 12:00:00|12682.77|12682.77|12685.18|12685.18|12686.47|12686.47|12682.77|12682.77|0
1730721900000|2024-11-04 12:05:00|12684.54|12684.54|12684.11|12684.11|12684.54|12684.54|12681.53|12681.53|0
1730722200000|2024-11-04 12:10:00|12683.28|12683.28|12692.53|12692.53|12692.53|12692.53|12680.7|12680.7|0
1730722500000|2024-11-04 12:15:00|12691.7|12691.7|12682.03|12682.03|12691.7|12691.7|12681.3|12681.3|0
1730722800000|2024-11-04 12:20:00|12682.67|12682.67|12679.98|12679.98|12682.67|12682.67|12679.98|12679.98|0
1730723100000|2024-11-04 12:25:00|12677.43|12677.43|12653.92|12653.92|12677.43|12677.43|12653.16|12653.16|0
1730723400000|2024-11-04 12:30:00|12652.47|12652.47|12644.18|12644.18|12652.47|12652.47|12643.67|12643.67|0
1730723700000|2024-11-04 12:35:00|12643.35|12643.35|12631.45|12631.45|12643.35|12643.35|12631.45|12631.45|0
1730724000000|2024-11-04 12:40:00|12631.33|12631.33|12629.16|12629.16|12634.64|12634.64|12627.89|12627.89|0
1730724300000|2024-11-04 12:45:00|12630.45|12630.45|12638.12|12638.12|12638.84|12638.84|12630.36|12630.36|0
1730724600000|2024-11-04 12:50:00|12637.01|12637.01|12641.27|12641.27|12655.67|12655.67|12637.01|12637.01|0
1730724900000|2024-11-04 12:55:00|12642.56|12642.56|12648.52|12648.52|12650.65|12650.65|12642.56|12642.56|0
1730725200000|2024-11-04 13:00:00|12647.69|12647.69|12637.95|12637.95|12647.69|12647.69|12637.77|12637.77|0
1730725500000|2024-11-04 13:05:00|12638.6|12638.6|12631.31|12631.31|12638.6|12638.6|12631.31|12631.31|0
1730725800000|2024-11-04 13:10:00|12630.59|12630.59|12629.23|12629.23|12630.59|12630.59|12617.9|12617.9|0
1730726100000|2024-11-04 13:15:00|12629.99|12629.99|12641.91|12641.91|12645.98|12645.98|12629.99|12629.99|0
1730726400000|2024-11-04 13:20:00|12643.02|12643.02|12634.25|12634.25|12643.02|12643.02|12632.2|12632.2|0
1730726700000|2024-11-04 13:25:00|12634.97|12634.97|12637.95|12637.95|12638.5|12638.5|12634.97|12634.97|0
1730727000000|2024-11-04 13:30:00|12633.05|12633.05|12628.04|12628.04|12633.05|12633.05|12628.04|12628.04|0
1730727300000|2024-11-04 13:35:00|12627.21|12627.21|12621.27|12621.27|12627.21|12627.21|12621.27|12621.27|0
1730727600000|2024-11-04 13:40:00|12620.34|12620.34|12611.36|12611.36|12621.91|12621.91|12611.36|12611.36|0
1730727900000|2024-11-04 13:45:00|12612.01|12612.01|12614.97|12614.97|12615.62|12615.62|12610.53|12610.53|0
1730728200000|2024-11-04 13:50:00|12615.91|12615.91|12619.32|12619.32|12620.16|12620.16|12615.91|12615.91|0
1730728500000|2024-11-04 13:55:00|12619.97|12619.97|12639.58|12639.58|12639.58|12639.58|12619.97|12619.97|0
1730728800000|2024-11-04 14:00:00|12640.23|12640.23|12640.67|12640.67|12640.67|12640.67|12637.89|12637.89|0
1730729100000|2024-11-04 14:05:00|12639.38|12639.38|12682.75|12682.75|12684.04|12684.04|12638.28|12638.28|0
1730729400000|2024-11-04 14:10:00|12681.64|12681.64|12670.62|12670.62|12681.64|12681.64|12664.36|12664.36|0
1730729700000|2024-11-04 14:15:00|12669.98|12669.98|12664.56|12664.56|12669.98|12669.98|12661.98|12661.98|0
1730730000000|2024-11-04 14:20:00|12663.91|12663.91|12670.91|12670.91|12670.91|12670.91|12650.53|12650.53|0
1730730300000|2024-11-04 14:25:00|12669.62|12669.62|12686.48|12686.48|12687.23|12687.23|12669.62|12669.62|0
1730730600000|2024-11-04 14:30:00|12687.12|12687.12|12660.6|12660.6|12687.88|12687.88|12659.05|12659.05|0
1730730900000|2024-11-04 14:35:00|12661.35|12661.35|12680.11|12680.11|12684.6|12684.6|12653.16|12653.16|0
1730731200000|2024-11-04 14:40:00|12680.86|12680.86|12692.39|12692.39|12692.39|12692.39|12677.76|12677.76|0
1730731500000|2024-11-04 14:45:00|12693.23|12693.23|12696.3|12696.3|12696.3|12696.3|12678.3|12678.3|0
1730731800000|2024-11-04 14:50:00|12695.58|12695.58|12687.1|12687.1|12705.24|12705.24|12682.15|12682.15|0
1730732100000|2024-11-04 14:55:00|12683.28|12683.28|12695.86|12695.86|12696.65|12696.65|12681.77|12681.77|0
1730732400000|2024-11-04 15:00:00|12695.02|12695.02|12672.66|12672.66|12695.66|12695.66|12659.79|12659.79|0
1730732700000|2024-11-04 15:05:00|12671.82|12671.82|12689.2|12689.2|12690.64|12690.64|12668.75|12668.75|0
1730733000000|2024-11-04 15:10:00|12690.31|12690.31|12714.83|12714.83|12714.83|12714.83|12688.8|12688.8|0
1730733300000|2024-11-04 15:15:00|12715.07|12715.07|12709.88|12709.88|12718.24|12718.24|12706.08|12706.08|0
1730733600000|2024-11-04 15:20:00|12709.52|12709.52|12694.02|12694.02|12716.59|12716.59|12693.27|12693.27|0
1730733900000|2024-11-04 15:25:00|12692.35|12692.35|12676.26|12676.26|12693.07|12693.07|12676.26|12676.26|0
1730734200000|2024-11-04 15:30:00|12677.1|12677.1|12676.94|12676.94|12682.45|12682.45|12673.92|12673.92|0
1730734500000|2024-11-04 15:35:00|12678.04|12678.04|12685.5|12685.5|12690.25|12690.25|12678.04|12678.04|0
1730734800000|2024-11-04 15:40:00|12683.74|12683.74|12679.14|12679.14|12684.39|12684.39|12672.46|12672.46|0
1730735100000|2024-11-04 15:45:00|12679.86|12679.86|12709.11|12709.11|12709.11|12709.11|12679.86|12679.86|0
1730735400000|2024-11-04 15:50:00|12709.83|12709.83|12710.37|12710.37|12714.28|12714.28|12709.83|12709.83|0
1730735700000|2024-11-04 15:55:00|12706.59|12706.59|12702.89|12702.89|12706.59|12706.59|12702.89|12702.89|0
1730736000000|2024-11-04 16:00:00|12705.1|12705.1|12687.77|12687.77|12705.1|12705.1|12687.08|12687.08|0
1730736300000|2024-11-04 16:05:00|12687.65|12687.65|12681.45|12681.45|12687.65|12687.65|12680.35|12680.35|0
1730736600000|2024-11-04 16:10:00|12682.1|12682.1|12672.38|12672.38|12682.1|12682.1|12671.28|12671.28|0
1730736900000|2024-11-04 16:15:00|12671.63|12671.63|12666.67|12666.67|12671.63|12671.63|12664.41|12664.41|0
1730737200000|2024-11-04 16:20:00|12665.56|12665.56|12660.26|12660.26|12668.02|12668.02|12657.15|12657.15|0
1730737500000|2024-11-04 16:25:00|12659.61|12659.61|12645.96|12645.96|12659.61|12659.61|12643.71|12643.71|0
1730794500000|2024-11-05 08:15:00|12619.96|12619.96|12655.79|12655.79|12656.87|12656.87|12619.96|12619.96|0
1730794800000|2024-11-05 08:20:00|12654.34|12654.34|12666.98|12666.98|12670.66|12670.66|12649.94|12649.94|0
1730795100000|2024-11-05 08:25:00|12668.49|12668.49|12661.51|12661.51|12672.99|12672.99|12659.58|12659.58|0
1730795400000|2024-11-05 08:30:00|12662.16|12662.16|12678.51|12678.51|12678.51|12678.51|12655.58|12655.58|0
1730795700000|2024-11-05 08:35:00|12679.45|12679.45|12675.63|12675.63|12693.23|12693.23|12675.63|12675.63|0
1730796000000|2024-11-05 08:40:00|12676.28|12676.28|12701.51|12701.51|12703.13|12703.13|12674.29|12674.29|0
1730796300000|2024-11-05 08:45:00|12702.23|12702.23|12733.82|12733.82|12742.92|12742.92|12702.23|12702.23|0
1730796600000|2024-11-05 08:50:00|12730.48|12730.48|12732.39|12732.39|12733.11|12733.11|12726.52|12726.52|0
1730796900000|2024-11-05 08:55:00|12734.65|12734.65|12724.35|12724.35|12741.74|12741.74|12718.49|12718.49|0
1730797200000|2024-11-05 09:00:00|12723.6|12723.6|12710.96|12710.96|12725.94|12725.94|12709.45|12709.45|0
1730797500000|2024-11-05 09:05:00|12707.64|12707.64|12707.64|12707.64|12708.45|12708.45|12705.24|12705.24|0
1730797800000|2024-11-05 09:10:00|12708.48|12708.48|12734.62|12734.62|12737.64|12737.64|12708.48|12708.48|0
1730798100000|2024-11-05 09:15:00|12736.88|12736.88|12732.27|12732.27|12739.16|12739.16|12730.11|12730.11|0
1730798400000|2024-11-05 09:20:00|12730.6|12730.6|12721.2|12721.2|12730.6|12730.6|12719.64|12719.64|0
1730798700000|2024-11-05 09:25:00|12720.55|12720.55|12744.42|12744.42|12745.07|12745.07|12720.28|12720.28|0
1730799000000|2024-11-05 09:30:00|12739.72|12739.72|12771.84|12771.84|12773.96|12773.96|12731.14|12731.14|0
1730799300000|2024-11-05 09:35:00|12770.55|12770.55|12767.08|12767.08|12774.82|12774.82|12767.08|12767.08|0
1730799600000|2024-11-05 09:40:00|12766.44|12766.44|12770.33|12770.33|12771.84|12771.84|12763.31|12763.31|0
1730799900000|2024-11-05 09:45:00|12769.66|12769.66|12746.43|12746.43|12769.66|12769.66|12746.43|12746.43|0
1730800200000|2024-11-05 09:50:00|12747.94|12747.94|12755.4|12755.4|12755.4|12755.4|12747.94|12747.94|0
1730800500000|2024-11-05 09:55:00|12756.15|12756.15|12753.46|12753.46|12758.45|12758.45|12753.46|12753.46|0
1730800800000|2024-11-05 10:00:00|12751.8|12751.8|12725.78|12725.78|12751.8|12751.8|12725.78|12725.78|0
1730801100000|2024-11-05 10:05:00|12723.38|12723.38|12721.88|12721.88|12723.38|12723.38|12713.16|12713.16|0
1730801400000|2024-11-05 10:10:00|12724.95|12724.95|12736.65|12736.65|12736.65|12736.65|12724.95|12724.95|0
1730801700000|2024-11-05 10:15:00|12737.4|12737.4|12725.07|12725.07|12738.16|12738.16|12720.49|12720.49|0
1730802000000|2024-11-05 10:20:00|12726.36|12726.36|12722.92|12722.92|12730.35|12730.35|12722.92|12722.92|0
1730802300000|2024-11-05 10:25:00|12724.59|12724.59|12720.62|12720.62|12725.34|12725.34|12719.9|12719.9|0
1730802600000|2024-11-05 10:30:00|12719.9|12719.9|12718.37|12718.37|12719.9|12719.9|12713.85|12713.85|0
1730802900000|2024-11-05 10:35:00|12716.86|12716.86|12711.18|12711.18|12716.86|12716.86|12709.78|12709.78|0
1730803200000|2024-11-05 10:40:00|12711.91|12711.91|12690.74|12690.74|12711.91|12711.91|12690.74|12690.74|0
1730803500000|2024-11-05 10:45:00|12691.39|12691.39|12670.05|12670.05|12692.86|12692.86|12669.29|12669.29|0
1730803800000|2024-11-05 10:50:00|12671.98|12671.98|12697.27|12697.27|12697.27|12697.27|12671.26|12671.26|0
1730804100000|2024-11-05 10:55:00|12698|12698|12706.63|12706.63|12711.55|12711.55|12698|12698|0
1730804400000|2024-11-05 11:00:00|12707.28|12707.28|12709.31|12709.31|12711.5|12711.5|12698.51|12698.51|0
1730804700000|2024-11-05 11:05:00|12707.81|12707.81|12715.97|12715.97|12716.69|12716.69|12705.76|12705.76|0
1730805000000|2024-11-05 11:10:00|12715.24|12715.24|12711.81|12711.81|12715.27|12715.27|12711.81|12711.81|0
1730805300000|2024-11-05 11:15:00|12712.46|12712.46|12712.17|12712.17|12712.46|12712.46|12708.72|12708.72|0
1730805600000|2024-11-05 11:20:00|12711.45|12711.45|12705.12|12705.12|12712.38|12712.38|12704.64|12704.64|0
1730805900000|2024-11-05 11:25:00|12706.41|12706.41|12704.19|12704.19|12708.95|12708.95|12703.25|12703.25|0
1730806200000|2024-11-05 11:30:00|12703.46|12703.46|12675.83|12675.83|12703.46|12703.46|12675.83|12675.83|0
1730806500000|2024-11-05 11:35:00|12675.07|12675.07|12686.59|12686.59|12687.04|12687.04|12674.21|12674.21|0
1730806800000|2024-11-05 11:40:00|12685.83|12685.83|12690.72|12690.72|12690.76|12690.76|12685.83|12685.83|0
1730807100000|2024-11-05 11:45:00|12689.97|12689.97|12692.14|12692.14|12692.89|12692.89|12689.97|12689.97|0
1730807400000|2024-11-05 11:50:00|12688.44|12688.44|12684.34|12684.34|12688.44|12688.44|12684.34|12684.34|0
1730807700000|2024-11-05 11:55:00|12685.63|12685.63|12680.04|12680.04|12685.63|12685.63|12680.04|12680.04|0
1730808000000|2024-11-05 12:00:00|12679.32|12679.32|12684.75|12684.75|12685.5|12685.5|12678.59|12678.59|0
1730808300000|2024-11-05 12:05:00|12684.5|12684.5|12670.48|12670.48|12684.5|12684.5|12670.48|12670.48|0
1730808600000|2024-11-05 12:10:00|12670.6|12670.6|12671.7|12671.7|12671.7|12671.7|12659.22|12659.22|0
1730808900000|2024-11-05 12:15:00|12672.99|12672.99|12677.76|12677.76|12681.68|12681.68|12670.98|12670.98|0
1730809200000|2024-11-05 12:20:00|12676.93|12676.93|12671.99|12671.99|12676.93|12676.93|12669.61|12669.61|0
1730809500000|2024-11-05 12:25:00|12669.49|12669.49|12672.08|12672.08|12672.08|12672.08|12660.36|12660.36|0
1730809800000|2024-11-05 12:30:00|12671.33|12671.33|12686.27|12686.27|12688.77|12688.77|12669.39|12669.39|0
1730810100000|2024-11-05 12:35:00|12684.01|12684.01|12673.87|12673.87|12684.01|12684.01|12672.28|12672.28|0
1730810400000|2024-11-05 12:40:00|12676.11|12676.11|12678.52|12678.52|12684.82|12684.82|12676.11|12676.11|0
1730810700000|2024-11-05 12:45:00|12677.01|12677.01|12671.32|12671.32|12677.01|12677.01|12669.49|12669.49|0
1730811000000|2024-11-05 12:50:00|12670.48|12670.48|12673.82|12673.82|12673.82|12673.82|12666.84|12666.84|0
1730811300000|2024-11-05 12:55:00|12677.14|12677.14|12685.84|12685.84|12689.33|12689.33|12677.14|12677.14|0
1730811600000|2024-11-05 13:00:00|12685.08|12685.08|12690.58|12690.58|12699.77|12699.77|12685.08|12685.08|0
1730811900000|2024-11-05 13:05:00|12689.1|12689.1|12685.74|12685.74|12689.1|12689.1|12684.45|12684.45|0
1730812200000|2024-11-05 13:10:00|12684.64|12684.64|12682.93|12682.93|12684.64|12684.64|12678.37|12678.37|0
1730812500000|2024-11-05 13:15:00|12684.87|12684.87|12694.28|12694.28|12695.14|12695.14|12684.87|12684.87|0
1730812800000|2024-11-05 13:20:00|12695.11|12695.11|12704.01|12704.01|12704.01|12704.01|12695.11|12695.11|0
1730813100000|2024-11-05 13:25:00|12702.5|12702.5|12700.08|12700.08|12702.5|12702.5|12699.25|12699.25|0
1730813400000|2024-11-05 13:30:00|12702.67|12702.67|12704.9|12704.9|12704.9|12704.9|12702.67|12702.67|0
1730813700000|2024-11-05 13:35:00|12705.62|12705.62|12705.2|12705.2|12711.41|12711.41|12704.47|12704.47|0
1730814000000|2024-11-05 13:40:00|12705.84|12705.84|12709.03|12709.03|12709.65|12709.65|12705.2|12705.2|0
1730814300000|2024-11-05 13:45:00|12707.52|12707.52|12718.95|12718.95|12718.95|12718.95|12706.23|12706.23|0
1730814600000|2024-11-05 13:50:00|12716.03|12716.03|12696.8|12696.8|12716.03|12716.03|12696.8|12696.8|0
1730814900000|2024-11-05 13:55:00|12697.64|12697.64|12685.53|12685.53|12700.62|12700.62|12685.53|12685.53|0
1730815200000|2024-11-05 14:00:00|12682.95|12682.95|12655.81|12655.81|12682.95|12682.95|12654.97|12654.97|0
1730815500000|2024-11-05 14:05:00|12656.64|12656.64|12652.78|12652.78|12657.37|12657.37|12652.14|12652.14|0
1730815800000|2024-11-05 14:10:00|12647.62|12647.62|12628.52|12628.52|12647.62|12647.62|12628.28|12628.28|0
1730816100000|2024-11-05 14:15:00|12629.24|12629.24|12624.62|12624.62|12629.24|12629.24|12624.62|12624.62|0
1730816400000|2024-11-05 14:20:00|12623.79|12623.79|12601.1|12601.1|12623.79|12623.79|12601.1|12601.1|0
1730816700000|2024-11-05 14:25:00|12601.85|12601.85|12595.32|12595.32|12601.85|12601.85|12594.21|12594.21|0
1730817000000|2024-11-05 14:30:00|12596.15|12596.15|12607.91|12607.91|12607.91|12607.91|12583.91|12583.91|0
1730817300000|2024-11-05 14:35:00|12609.85|12609.85|12599.76|12599.76|12614.26|12614.26|12595.96|12595.96|0
1730817600000|2024-11-05 14:40:00|12599.04|12599.04|12616.37|12616.37|12618.2|12618.2|12599.04|12599.04|0
1730817900000|2024-11-05 14:45:00|12617.3|12617.3|12603.36|12603.36|12617.3|12617.3|12602.71|12602.71|0
1730818200000|2024-11-05 14:50:00|12601.8|12601.8|12607.68|12607.68|12607.68|12607.68|12593.89|12593.89|0
1730818500000|2024-11-05 14:55:00|12613.72|12613.72|12613.07|12613.07|12615.46|12615.46|12609.98|12609.98|0
1730818800000|2024-11-05 15:00:00|12615.01|12615.01|12645.68|12645.68|12645.68|12645.68|12613.02|12613.02|0
1730819100000|2024-11-05 15:05:00|12646.43|12646.43|12641.92|12641.92|12654.13|12654.13|12639.89|12639.89|0
1730819400000|2024-11-05 15:10:00|12644.26|12644.26|12632.62|12632.62|12644.26|12644.26|12628.89|12628.89|0
1730819700000|2024-11-05 15:15:00|12633.73|12633.73|12638.3|12638.3|12640.56|12640.56|12631.03|12631.03|0
1730820000000|2024-11-05 15:20:00|12637.65|12637.65|12621.65|12621.65|12637.65|12637.65|12621.65|12621.65|0
1730820300000|2024-11-05 15:25:00|12622.48|12622.48|12617.85|12617.85|12625.25|12625.25|12615.91|12615.91|0
1730820600000|2024-11-05 15:30:00|12618.58|12618.58|12628.16|12628.16|12628.16|12628.16|12618.58|12618.58|0
1730820900000|2024-11-05 15:35:00|12627.41|12627.41|12635.08|12635.08|12635.08|12635.08|12627.41|12627.41|0
1730821200000|2024-11-05 15:40:00|12634.44|12634.44|12630.16|12630.16|12634.44|12634.44|12626.86|12626.86|0
1730821500000|2024-11-05 15:45:00|12632.44|12632.44|12622.36|12622.36|12635.18|12635.18|12622.36|12622.36|0
1730821800000|2024-11-05 15:50:00|12623.09|12623.09|12632.85|12632.85|12633.21|12633.21|12623.09|12623.09|0
1730822100000|2024-11-05 15:55:00|12632.01|12632.01|12627.5|12627.5|12640.12|12640.12|12625.9|12625.9|0
1730822400000|2024-11-05 16:00:00|12628.61|12628.61|12617.88|12617.88|12628.61|12628.61|12611.77|12611.77|0
1730822700000|2024-11-05 16:05:00|12617.23|12617.23|12627.96|12627.96|12629.29|12629.29|12616.22|12616.22|0
1730823000000|2024-11-05 16:10:00|12627.31|12627.31|12628.75|12628.75|12628.96|12628.96|12624.89|12624.89|0
1730823300000|2024-11-05 16:15:00|12629.5|12629.5|12631.83|12631.83|12638.5|12638.5|12629.5|12629.5|0
1730823600000|2024-11-05 16:20:00|12632.47|12632.47|12630.57|12630.57|12635.92|12635.92|12628.53|12628.53|0
1730823900000|2024-11-05 16:25:00|12629.92|12629.92|12630.17|12630.17|12635.33|12635.33|12623.93|12623.93|0
1730880900000|2024-11-06 08:15:00|12575.34|12575.34|12573.07|12573.07|12589.97|12589.97|12561.64|12561.64|0
1730881200000|2024-11-06 08:20:00|12575.41|12575.41|12560.24|12560.24|12590.72|12590.72|12560.24|12560.24|0
1730881500000|2024-11-06 08:25:00|12562.5|12562.5|12514.26|12514.26|12563.26|12563.26|12512.11|12512.11|0
1730881800000|2024-11-06 08:30:00|12511.46|12511.46|12485.47|12485.47|12514.1|12514.1|12485.47|12485.47|0
1730882100000|2024-11-06 08:35:00|12486.98|12486.98|12542.83|12542.83|12546.85|12546.85|12478.09|12478.09|0
1730882400000|2024-11-06 08:40:00|12547.36|12547.36|12542.89|12542.89|12572.75|12572.75|12542.89|12542.89|0
1730882700000|2024-11-06 08:45:00|12544.23|12544.23|12526.2|12526.2|12548.78|12548.78|12509.21|12509.21|0
1730883000000|2024-11-06 08:50:00|12528.47|12528.47|12520.76|12520.76|12553.39|12553.39|12520.76|12520.76|0
1730883300000|2024-11-06 08:55:00|12515.58|12515.58|12496.15|12496.15|12520.51|12520.51|12494.06|12494.06|0
1730883600000|2024-11-06 09:00:00|12500.67|12500.67|12494.21|12494.21|12508.27|12508.27|12492.54|12492.54|0
1730883900000|2024-11-06 09:05:00|12491.23|12491.23|12503.28|12503.28|12510.33|12510.33|12487.18|12487.18|0
1730884200000|2024-11-06 09:10:00|12501.77|12501.77|12505.58|12505.58|12517.82|12517.82|12485.65|12485.65|0
1730884500000|2024-11-06 09:15:00|12504.73|12504.73|12501.89|12501.89|12510.26|12510.26|12499.83|12499.83|0
1730884800000|2024-11-06 09:20:00|12502.83|12502.83|12481.69|12481.69|12504.98|12504.98|12478.91|12478.91|0
1730885100000|2024-11-06 09:25:00|12482.98|12482.98|12445.07|12445.07|12482.98|12482.98|12444.43|12444.43|0
1730885400000|2024-11-06 09:30:00|12443.2|12443.2|12441.18|12441.18|12456.53|12456.53|12430.79|12430.79|0
1730885700000|2024-11-06 09:35:00|12440.24|12440.24|12445.78|12445.78|12455.61|12455.61|12436.29|12436.29|0
1730886000000|2024-11-06 09:40:00|12446.62|12446.62|12429.12|12429.12|12447.37|12447.37|12423.44|12423.44|0
1730886300000|2024-11-06 09:45:00|12428.01|12428.01|12413.07|12413.07|12428.01|12428.01|12407.93|12407.93|0
1730886600000|2024-11-06 09:50:00|12412.35|12412.35|12406.22|12406.22|12419.07|12419.07|12387.69|12387.69|0
1730886900000|2024-11-06 09:55:00|12412.03|12412.03|12424.09|12424.09|12427.55|12427.55|12411.84|12411.84|0
1730887200000|2024-11-06 10:00:00|12426.35|12426.35|12420.1|12420.1|12426.66|12426.66|12415.87|12415.87|0
1730887500000|2024-11-06 10:05:00|12422.79|12422.79|12441.22|12441.22|12441.22|12441.22|12421.58|12421.58|0
1730887800000|2024-11-06 10:10:00|12439.29|12439.29|12441.55|12441.55|12447.14|12447.14|12439.29|12439.29|0
1730888100000|2024-11-06 10:15:00|12444.14|12444.14|12433.18|12433.18|12447.15|12447.15|12433.18|12433.18|0
1730888400000|2024-11-06 10:20:00|12432.07|12432.07|12417.63|12417.63|12432.07|12432.07|12417.63|12417.63|0
1730888700000|2024-11-06 10:25:00|12417.75|12417.75|12435.5|12435.5|12436.11|12436.11|12417.75|12417.75|0
1730889000000|2024-11-06 10:30:00|12436.15|12436.15|12424.51|12424.51|12439.11|12439.11|12423.4|12423.4|0
1730889300000|2024-11-06 10:35:00|12420.74|12420.74|12413.99|12413.99|12424.99|12424.99|12412.48|12412.48|0
1730889600000|2024-11-06 10:40:00|12412.48|12412.48|12399.02|12399.02|12417.45|12417.45|12394.2|12394.2|0
1730889900000|2024-11-06 10:45:00|12398.37|12398.37|12361.27|12361.27|12398.37|12398.37|12342.78|12342.78|0
1730890200000|2024-11-06 10:50:00|12362.78|12362.78|12372.09|12372.09|12377.11|12377.11|12352.51|12352.51|0
1730890500000|2024-11-06 10:55:00|12377.68|12377.68|12402.62|12402.62|12406.34|12406.34|12377.68|12377.68|0
1730890800000|2024-11-06 11:00:00|12401.97|12401.97|12418.31|12418.31|12419.42|12419.42|12401.97|12401.97|0
1730891100000|2024-11-06 11:05:00|12419.42|12419.42|12449.31|12449.31|12450.03|12450.03|12419.42|12419.42|0
1730891400000|2024-11-06 11:10:00|12449.95|12449.95|12434.09|12434.09|12451|12451|12430.35|12430.35|0
1730891700000|2024-11-06 11:15:00|12434.85|12434.85|12435.03|12435.03|12444.91|12444.91|12434.09|12434.09|0
1730892000000|2024-11-06 11:20:00|12435.78|12435.78|12431.17|12431.17|12447.36|12447.36|12431.17|12431.17|0
1730892300000|2024-11-06 11:25:00|12430.33|12430.33|12423.46|12423.46|12430.33|12430.33|12417.44|12417.44|0
1730892600000|2024-11-06 11:30:00|12425.73|12425.73|12389.08|12389.08|12426.48|12426.48|12389.08|12389.08|0
1730892900000|2024-11-06 11:35:00|12388.35|12388.35|12361.74|12361.74|12394.49|12394.49|12360.07|12360.07|0
1730893200000|2024-11-06 11:40:00|12360.91|12360.91|12358.76|12358.76|12370.4|12370.4|12348.59|12348.59|0
1730893500000|2024-11-06 11:45:00|12355.82|12355.82|12325.69|12325.69|12355.82|12355.82|12323.51|12323.51|0
1730893800000|2024-11-06 11:50:00|12324.75|12324.75|12309.17|12309.17|12328.06|12328.06|12308.52|12308.52|0
1730894100000|2024-11-06 11:55:00|12309.89|12309.89|12284.34|12284.34|12309.89|12309.89|12284.34|12284.34|0
1730894400000|2024-11-06 12:00:00|12286.6|12286.6|12302.87|12302.87|12302.87|12302.87|12282.03|12282.03|0
1730894700000|2024-11-06 12:05:00|12300.94|12300.94|12315.46|12315.46|12322.39|12322.39|12293.77|12293.77|0
1730895000000|2024-11-06 12:10:00|12314.73|12314.73|12286.16|12286.16|12314.73|12314.73|12280.08|12280.08|0
1730895300000|2024-11-06 12:15:00|12285.33|12285.33|12284.05|12284.05|12302.98|12302.98|12281.92|12281.92|0
1730895600000|2024-11-06 12:20:00|12283.21|12283.21|12274.46|12274.46|12291.06|12291.06|12270.36|12270.36|0
1730895900000|2024-11-06 12:25:00|12270.93|12270.93|12283.96|12283.96|12285.07|12285.07|12267.84|12267.84|0
1730896200000|2024-11-06 12:30:00|12285.47|12285.47|12310.43|12310.43|12313.07|12313.07|12284.64|12284.64|0
1730896500000|2024-11-06 12:35:00|12311.72|12311.72|12312.69|12312.69|12322.55|12322.55|12311.72|12311.72|0
1730896800000|2024-11-06 12:40:00|12309.09|12309.09|12324.69|12324.69|12327.33|12327.33|12308.15|12308.15|0
1730897100000|2024-11-06 12:45:00|12330.48|12330.48|12320.25|12320.25|12336.5|12336.5|12317.56|12317.56|0
1730897400000|2024-11-06 12:50:00|12321.36|12321.36|12304.23|12304.23|12321.36|12321.36|12301.75|12301.75|0
1730897700000|2024-11-06 12:55:00|12308.89|12308.89|12312.02|12312.02|12327.79|12327.79|12308.89|12308.89|0
1730898000000|2024-11-06 13:00:00|12312.74|12312.74|12313.89|12313.89|12324.84|12324.84|12311.02|12311.02|0
1730898300000|2024-11-06 13:05:00|12312.6|12312.6|12310.91|12310.91|12312.6|12312.6|12308|12308|0
1730898600000|2024-11-06 13:10:00|12312.36|12312.36|12291.83|12291.83|12312.36|12312.36|12291.83|12291.83|0
1730898900000|2024-11-06 13:15:00|12292.19|12292.19|12293.45|12293.45|12304.48|12304.48|12291.72|12291.72|0
1730899200000|2024-11-06 13:20:00|12294.17|12294.17|12280.89|12280.89|12308.39|12308.39|12280.89|12280.89|0
1730899500000|2024-11-06 13:25:00|12277.12|12277.12|12249.76|12249.76|12277.12|12277.12|12248.25|12248.25|0
1730899800000|2024-11-06 13:30:00|12249.12|12249.12|12217.38|12217.38|12249.12|12249.12|12217.38|12217.38|0
1730900100000|2024-11-06 13:35:00|12215.93|12215.93|12196.37|12196.37|12215.93|12215.93|12196.37|12196.37|0
1730900400000|2024-11-06 13:40:00|12198.59|12198.59|12207.34|12207.34|12215.73|12215.73|12197.48|12197.48|0
1730900700000|2024-11-06 13:45:00|12206.4|12206.4|12191.71|12191.71|12210.13|12210.13|12191.6|12191.6|0
1730901000000|2024-11-06 13:50:00|12189.51|12189.51|12186.9|12186.9|12193.67|12193.67|12177.62|12177.62|0
1730901300000|2024-11-06 13:55:00|12181.17|12181.17|12213.91|12213.91|12214.67|12214.67|12175.63|12175.63|0
1730901600000|2024-11-06 14:00:00|12214.67|12214.67|12212.7|12212.7|12220.72|12220.72|12198.63|12198.63|0
1730901900000|2024-11-06 14:05:00|12214.15|12214.15|12226.3|12226.3|12234.4|12234.4|12214.15|12214.15|0
1730902200000|2024-11-06 14:10:00|12227.41|12227.41|12237.73|12237.73|12242.81|12242.81|12216.25|12216.25|0
1730902500000|2024-11-06 14:15:00|12238.56|12238.56|12263.74|12263.74|12284.63|12284.63|12236.17|12236.17|0
1730902800000|2024-11-06 14:20:00|12256.2|12256.2|12245.64|12245.64|12256.2|12256.2|12244.02|12244.02|0
1730903100000|2024-11-06 14:25:00|12245|12245|12211.31|12211.31|12248.57|12248.57|12211.31|12211.31|0
1730903400000|2024-11-06 14:30:00|12210.37|12210.37|12196.24|12196.24|12210.37|12210.37|12183.88|12183.88|0
1730903700000|2024-11-06 14:35:00|12197.53|12197.53|12179.42|12179.42|12223.77|12223.77|12176.36|12176.36|0
1730904000000|2024-11-06 14:40:00|12182.49|12182.49|12135.31|12135.31|12182.49|12182.49|12135.31|12135.31|0
1730904300000|2024-11-06 14:45:00|12133.8|12133.8|12086.41|12086.41|12133.8|12133.8|12084.02|12084.02|0
1730904600000|2024-11-06 14:50:00|12087.52|12087.52|12088.43|12088.43|12099.58|12099.58|12080.96|12080.96|0
1730904900000|2024-11-06 14:55:00|12087.6|12087.6|12095.63|12095.63|12100.71|12100.71|12074.43|12074.43|0
1730905200000|2024-11-06 15:00:00|12098.61|12098.61|12100.21|12100.21|12112.15|12112.15|12094.58|12094.58|0
1730905500000|2024-11-06 15:05:00|12099.57|12099.57|12125.63|12125.63|12125.63|12125.63|12092.45|12092.45|0
1730905800000|2024-11-06 15:10:00|12126.46|12126.46|12147.15|12147.15|12147.15|12147.15|12122.4|12122.4|0
1730906100000|2024-11-06 15:15:00|12146.21|12146.21|12149.3|12149.3|12163.04|12163.04|12146.21|12146.21|0
1730906400000|2024-11-06 15:20:00|12147.63|12147.63|12134.28|12134.28|12151.26|12151.26|12133.06|12133.06|0
1730906700000|2024-11-06 15:25:00|12133.35|12133.35|12144.89|12144.89|12144.89|12144.89|12114.2|12114.2|0
1730907000000|2024-11-06 15:30:00|12146.21|12146.21|12174.03|12174.03|12177.65|12177.65|12146.21|12146.21|0
1730907300000|2024-11-06 15:35:00|12171.52|12171.52|12178.94|12178.94|12178.94|12178.94|12157.18|12157.18|0
1730907600000|2024-11-06 15:40:00|12179.66|12179.66|12165.79|12165.79|12187.85|12187.85|12159.41|12159.41|0
1730907900000|2024-11-06 15:45:00|12165.55|12165.55|12159.53|12159.53|12170.85|12170.85|12159.53|12159.53|0
1730908200000|2024-11-06 15:50:00|12157.86|12157.86|12152.2|12152.2|12160.86|12160.86|12144.05|12144.05|0
1730908500000|2024-11-06 15:55:00|12149.69|12149.69|12152.93|12152.93|12160.84|12160.84|12144.97|12144.97|0
1730908800000|2024-11-06 16:00:00|12151.64|12151.64|12136.06|12136.06|12153.01|12153.01|12132.35|12132.35|0
1730909100000|2024-11-06 16:05:00|12135.33|12135.33|12103.74|12103.74|12135.33|12135.33|12099.91|12099.91|0
1730909400000|2024-11-06 16:10:00|12102.98|12102.98|12113.69|12113.69|12114.84|12114.84|12092.43|12092.43|0
1730909700000|2024-11-06 16:15:00|12115.62|12115.62|12134.33|12134.33|12134.33|12134.33|12114.22|12114.22|0
1730910000000|2024-11-06 16:20:00|12135.27|12135.27|12131.94|12131.94|12138.6|12138.6|12125.13|12125.13|0
1730910300000|2024-11-06 16:25:00|12132.87|12132.87|12120.91|12120.91|12134.96|12134.96|12118.73|12118.73|0
1730967300000|2024-11-07 08:15:00|12143.26|12143.26|12121.14|12121.14|12151.23|12151.23|12120.21|12120.21|0
1730967600000|2024-11-07 08:20:00|12118.34|12118.34|12133.75|12133.75|12133.83|12133.83|12111.06|12111.06|0
1730967900000|2024-11-07 08:25:00|12135.42|12135.42|12142.58|12142.58|12167.17|12167.17|12133.19|12133.19|0
1730968200000|2024-11-07 08:30:00|12144.25|12144.25|12166.19|12166.19|12188.42|12188.42|12144.25|12144.25|0
1730968500000|2024-11-07 08:35:00|12162.21|12162.21|12132.34|12132.34|12162.21|12162.21|12131.05|12131.05|0
1730968800000|2024-11-07 08:40:00|12133.07|12133.07|12142.53|12142.53|12142.53|12142.53|12121.68|12121.68|0
1730969100000|2024-11-07 08:45:00|12145.11|12145.11|12134.06|12134.06|12149.28|12149.28|12132.12|12132.12|0
1730969400000|2024-11-07 08:50:00|12134.99|12134.99|12133.95|12133.95|12135.6|12135.6|12128.82|12128.82|0
1730969700000|2024-11-07 08:55:00|12134.6|12134.6|12141.94|12141.94|12147.67|12147.67|12134.6|12134.6|0
1730970000000|2024-11-07 09:00:00|12144.11|12144.11|12127.2|12127.2|12144.11|12144.11|12124.31|12124.31|0
1730970300000|2024-11-07 09:05:00|12124.69|12124.69|12110.84|12110.84|12126.63|12126.63|12110.03|12110.03|0
1730970600000|2024-11-07 09:10:00|12108.97|12108.97|12076.29|12076.29|12108.97|12108.97|12068.04|12068.04|0
1730970900000|2024-11-07 09:15:00|12077.01|12077.01|12094.82|12094.82|12097.34|12097.34|12070.33|12070.33|0
1730971200000|2024-11-07 09:20:00|12096.76|12096.76|12089.62|12089.62|12099.78|12099.78|12089.62|12089.62|0
1730971500000|2024-11-07 09:25:00|12088.11|12088.11|12117.88|12117.88|12120.18|12120.18|12088.11|12088.11|0
1730971800000|2024-11-07 09:30:00|12120.1|12120.1|12110.67|12110.67|12123.73|12123.73|12110.67|12110.67|0
1730972100000|2024-11-07 09:35:00|12110.02|12110.02|12112.81|12112.81|12123.06|12123.06|12108.73|12108.73|0
1730972400000|2024-11-07 09:40:00|12113.74|12113.74|12108.56|12108.56|12114.68|12114.68|12105.14|12105.14|0
1730972700000|2024-11-07 09:45:00|12107.8|12107.8|12106.13|12106.13|12108.83|12108.83|12099.33|12099.33|0
1730973000000|2024-11-07 09:50:00|12102.48|12102.48|12103.52|12103.52|12124.23|12124.23|12098|12098|0
1730973300000|2024-11-07 09:55:00|12102.58|12102.58|12098.37|12098.37|12103.81|12103.81|12098.37|12098.37|0
1730973600000|2024-11-07 10:00:00|12101.49|12101.49|12087.34|12087.34|12102.27|12102.27|12087.34|12087.34|0
1730973900000|2024-11-07 10:05:00|12087.99|12087.99|12096.27|12096.27|12103.19|12103.19|12087.31|12087.31|0
1730974200000|2024-11-07 10:10:00|12098.96|12098.96|12098.73|12098.73|12100.6|12100.6|12091.04|12091.04|0
1730974500000|2024-11-07 10:15:00|12100.6|12100.6|12111.33|12111.33|12111.33|12111.33|12099.95|12099.95|0
1730974800000|2024-11-07 10:20:00|12111.7|12111.7|12143.38|12143.38|12157.09|12157.09|12110.07|12110.07|0
1730975100000|2024-11-07 10:25:00|12140.5|12140.5|12144.94|12144.94|12144.94|12144.94|12134.02|12134.02|0
1730975400000|2024-11-07 10:30:00|12145.77|12145.77|12163.17|12163.17|12170.92|12170.92|12145.77|12145.77|0
1730975700000|2024-11-07 10:35:00|12162.34|12162.34|12148.61|12148.61|12162.34|12162.34|12148.61|12148.61|0
1730976000000|2024-11-07 10:40:00|12149.44|12149.44|12154.46|12154.46|12155.19|12155.19|12147.67|12147.67|0
1730976300000|2024-11-07 10:45:00|12153.06|12153.06|12124.36|12124.36|12153.06|12153.06|12122.88|12122.88|0
1730976600000|2024-11-07 10:50:00|12123.6|12123.6|12112.64|12112.64|12124.93|12124.93|12112|12112|0
1730976900000|2024-11-07 10:55:00|12113.37|12113.37|12103.56|12103.56|12114.12|12114.12|12101.33|12101.33|0
1730977200000|2024-11-07 11:00:00|12102.73|12102.73|12101|12101|12102.73|12102.73|12089.01|12089.01|0
1730977500000|2024-11-07 11:05:00|12100.25|12100.25|12117.32|12117.32|12117.32|12117.32|12100.25|12100.25|0
1730977800000|2024-11-07 11:10:00|12116.21|12116.21|12124.57|12124.57|12136.02|12136.02|12112.04|12112.04|0
1730978100000|2024-11-07 11:15:00|12123.64|12123.64|12115.76|12115.76|12123.64|12123.64|12115.76|12115.76|0
1730978400000|2024-11-07 11:20:00|12114.31|12114.31|12110.46|12110.46|12114.31|12114.31|12110.46|12110.46|0
1730978700000|2024-11-07 11:25:00|12109.81|12109.81|12129.85|12129.85|12129.85|12129.85|12109.81|12109.81|0
1730979000000|2024-11-07 11:30:00|12132.76|12132.76|12120.98|12120.98|12132.76|12132.76|12120.26|12120.26|0
1730979300000|2024-11-07 11:35:00|12122.09|12122.09|12116.8|12116.8|12124.62|12124.62|12115.29|12115.29|0
1730979600000|2024-11-07 11:40:00|12118.47|12118.47|12128.14|12128.14|12128.86|12128.86|12111.16|12111.16|0
1730979900000|2024-11-07 11:45:00|12127.38|12127.38|12151.89|12151.89|12151.89|12151.89|12127.38|12127.38|0
1730980200000|2024-11-07 11:50:00|12152.49|12152.49|12144.2|12144.2|12152.49|12152.49|12140.54|12140.54|0
1730980500000|2024-11-07 11:55:00|12142.75|12142.75|12153.33|12153.33|12157.31|12157.31|12140.81|12140.81|0
1730980800000|2024-11-07 12:00:00|12154.62|12154.62|12164.73|12164.73|12164.73|12164.73|12144.83|12144.83|0
1730981100000|2024-11-07 12:05:00|12166.18|12166.18|12106.73|12106.73|12174.99|12174.99|12105.06|12105.06|0
1730981400000|2024-11-07 12:10:00|12107.56|12107.56|12155.81|12155.81|12155.81|12155.81|12104.96|12104.96|0
1730981700000|2024-11-07 12:15:00|12155.09|12155.09|12140.54|12140.54|12164.44|12164.44|12140.54|12140.54|0
1730982000000|2024-11-07 12:20:00|12139.43|12139.43|12136.21|12136.21|12139.43|12139.43|12135.46|12135.46|0
1730982300000|2024-11-07 12:25:00|12133.98|12133.98|12124.14|12124.14|12133.98|12133.98|12123.21|12123.21|0
1730982600000|2024-11-07 12:30:00|12124.98|12124.98|12104.72|12104.72|12124.98|12124.98|12103.79|12103.79|0
1730982900000|2024-11-07 12:35:00|12105.48|12105.48|12091.14|12091.14|12107.15|12107.15|12090.39|12090.39|0
1730983200000|2024-11-07 12:40:00|12093.27|12093.27|12078.02|12078.02|12093.72|12093.72|12077.19|12077.19|0
1730983500000|2024-11-07 12:45:00|12076.35|12076.35|12106.85|12106.85|12114.27|12114.27|12073.72|12073.72|0
1730983800000|2024-11-07 12:50:00|12108.14|12108.14|12109.31|12109.31|12110.42|12110.42|12104.48|12104.48|0
1730984100000|2024-11-07 12:55:00|12108.38|12108.38|12090.39|12090.39|12108.38|12108.38|12089.28|12089.28|0
1730984400000|2024-11-07 13:00:00|12092.97|12092.97|12109.28|12109.28|12113.52|12113.52|12092.97|12092.97|0
1730984700000|2024-11-07 13:05:00|12110.21|12110.21|12112.53|12112.53|12114.46|12114.46|12102.16|12102.16|0
1730985000000|2024-11-07 13:10:00|12113.47|12113.47|12126.68|12126.68|12132.24|12132.24|12113.47|12113.47|0
1730985300000|2024-11-07 13:15:00|12123.46|12123.46|12122.11|12122.11|12138.15|12138.15|12122.11|12122.11|0
1730985600000|2024-11-07 13:20:00|12121|12121|12112.49|12112.49|12121|12121|12111.96|12111.96|0
1730985900000|2024-11-07 13:25:00|12113.42|12113.42|12107.39|12107.39|12115.11|12115.11|12107.39|12107.39|0
1730986200000|2024-11-07 13:30:00|12105.46|12105.46|12097.65|12097.65|12105.46|12105.46|12096.91|12096.91|0
1730986500000|2024-11-07 13:35:00|12095.05|12095.05|12103.45|12103.45|12103.45|12103.45|12094.68|12094.68|0
1730986800000|2024-11-07 13:40:00|12100.51|12100.51|12117.71|12117.71|12120.32|12120.32|12100.43|12100.43|0
1730987100000|2024-11-07 13:45:00|12117.07|12117.07|12106.68|12106.68|12117.07|12117.07|12105.86|12105.86|0
1730987400000|2024-11-07 13:50:00|12104.24|12104.24|12091.43|12091.43|12104.24|12104.24|12091.43|12091.43|0
1730987700000|2024-11-07 13:55:00|12090.32|12090.32|12102.28|12102.28|12103|12103|12090.32|12090.32|0
1730988000000|2024-11-07 14:00:00|12103.04|12103.04|12095.37|12095.37|12103.04|12103.04|12086.14|12086.14|0
1730988300000|2024-11-07 14:05:00|12096.01|12096.01|12106.69|12106.69|12108.13|12108.13|12096.01|12096.01|0
1730988600000|2024-11-07 14:10:00|12107.44|12107.44|12139.95|12139.95|12148.34|12148.34|12107.44|12107.44|0
1730988900000|2024-11-07 14:15:00|12139.19|12139.19|12148.07|12148.07|12159.54|12159.54|12138.44|12138.44|0
1730989200000|2024-11-07 14:20:00|12147.42|12147.42|12124.57|12124.57|12147.42|12147.42|12124.57|12124.57|0
1730989500000|2024-11-07 14:25:00|12125.22|12125.22|12159.14|12159.14|12159.14|12159.14|12123.44|12123.44|0
1730989800000|2024-11-07 14:30:00|12158.3|12158.3|12151.63|12151.63|12163.96|12163.96|12137.75|12137.75|0
1730990100000|2024-11-07 14:35:00|12150.88|12150.88|12172.27|12172.27|12176.77|12176.77|12150.8|12150.8|0
1730990400000|2024-11-07 14:40:00|12173.11|12173.11|12159.42|12159.42|12182.33|12182.33|12159.42|12159.42|0
1730990700000|2024-11-07 14:45:00|12158.13|12158.13|12158.33|12158.33|12158.92|12158.92|12145.84|12145.84|0
1730991000000|2024-11-07 14:50:00|12159.84|12159.84|12159.88|12159.88|12171.07|12171.07|12155.41|12155.41|0
1730991300000|2024-11-07 14:55:00|12160.37|12160.37|12156.56|12156.56|12164.31|12164.31|12155.51|12155.51|0
1730991600000|2024-11-07 15:00:00|12155.62|12155.62|12157.46|12157.46|12160.86|12160.86|12155.62|12155.62|0
1730991900000|2024-11-07 15:05:00|12156.71|12156.71|12154.28|12154.28|12156.71|12156.71|12146.96|12146.96|0
1730992200000|2024-11-07 15:10:00|12154.4|12154.4|12134.8|12134.8|12154.4|12154.4|12134.8|12134.8|0
1730992500000|2024-11-07 15:15:00|12136.31|12136.31|12111.55|12111.55|12137.07|12137.07|12111.55|12111.55|0
1730992800000|2024-11-07 15:20:00|12110.91|12110.91|12102.23|12102.23|12110.91|12110.91|12102.23|12102.23|0
1730993100000|2024-11-07 15:25:00|12107.78|12107.78|12116.93|12116.93|12121.28|12121.28|12106.41|12106.41|0
1730993400000|2024-11-07 15:30:00|12121.78|12121.78|12149.26|12149.26|12149.98|12149.98|12121.78|12121.78|0
1730993700000|2024-11-07 15:35:00|12147.59|12147.59|12164.2|12164.2|12164.2|12164.2|12144.25|12144.25|0
1730994000000|2024-11-07 15:40:00|12163.56|12163.56|12157.07|12157.07|12163.56|12163.56|12139.48|12139.48|0
1730994300000|2024-11-07 15:45:00|12158.52|12158.52|12139.76|12139.76|12158.52|12158.52|12139.76|12139.76|0
1730994600000|2024-11-07 15:50:00|12137.83|12137.83|12125.36|12125.36|12137.83|12137.83|12120.33|12120.33|0
1730994900000|2024-11-07 15:55:00|12126.19|12126.19|12137.89|12137.89|12137.89|12137.89|12126.19|12126.19|0
1730995200000|2024-11-07 16:00:00|12139|12139|12117.41|12117.41|12141.09|12141.09|12116.57|12116.57|0
1730995500000|2024-11-07 16:05:00|12116.57|12116.57|12106.88|12106.88|12119.62|12119.62|12101.96|12101.96|0
1730995800000|2024-11-07 16:10:00|12106.24|12106.24|12119.51|12119.51|12119.59|12119.59|12104.76|12104.76|0
1730996100000|2024-11-07 16:15:00|12118.87|12118.87|12129.64|12129.64|12135.58|12135.58|12118.87|12118.87|0
1730996400000|2024-11-07 16:20:00|12128.99|12128.99|12114.95|12114.95|12128.99|12128.99|12114.95|12114.95|0
1730996700000|2024-11-07 16:25:00|12114.19|12114.19|12102.72|12102.72|12114.19|12114.19|12099.62|12099.62|0
1731053700000|2024-11-08 08:15:00|11917.69|11917.69|11925.4|11925.4|11937.08|11937.08|11912.63|11912.63|0
1731054000000|2024-11-08 08:20:00|11923.95|11923.95|11885.9|11885.9|11927.57|11927.57|11861.38|11861.38|0
1731054300000|2024-11-08 08:25:00|11883.73|11883.73|11911.59|11911.59|11916.92|11916.92|11876.59|11876.59|0
1731054600000|2024-11-08 08:30:00|11910.15|11910.15|11910.75|11910.75|11917.77|11917.77|11880.14|11880.14|0
1731054900000|2024-11-08 08:35:00|11913.64|11913.64|11911.19|11911.19|11916.1|11916.1|11895.63|11895.63|0
1731055200000|2024-11-08 08:40:00|11914.21|11914.21|11893.5|11893.5|11923.26|11923.26|11893.5|11893.5|0
1731055500000|2024-11-08 08:45:00|11894.94|11894.94|11884.23|11884.23|11894.94|11894.94|11873.75|11873.75|0
1731055800000|2024-11-08 08:50:00|11885.52|11885.52|11901.95|11901.95|11909.8|11909.8|11883.14|11883.14|0
1731056100000|2024-11-08 08:55:00|11901.23|11901.23|11903.2|11903.2|11905.06|11905.06|11885|11885|0
1731056400000|2024-11-08 09:00:00|11903.96|11903.96|11885.92|11885.92|11904.39|11904.39|11877.49|11877.49|0
1731056700000|2024-11-08 09:05:00|11885.28|11885.28|11861.38|11861.38|11885.28|11885.28|11853.64|11853.64|0
1731057000000|2024-11-08 09:10:00|11862.32|11862.32|11843.2|11843.2|11874.29|11874.29|11839.63|11839.63|0
1731057300000|2024-11-08 09:15:00|11841.53|11841.53|11821.73|11821.73|11841.53|11841.53|11821.73|11821.73|0
1731057600000|2024-11-08 09:20:00|11822.45|11822.45|11778.67|11778.67|11822.45|11822.45|11771.23|11771.23|0
1731057900000|2024-11-08 09:25:00|11777.84|11777.84|11765.79|11765.79|11791.34|11791.34|11763.62|11763.62|0
1731058200000|2024-11-08 09:30:00|11764.5|11764.5|11755.7|11755.7|11765.94|11765.94|11745.86|11745.86|0
1731058500000|2024-11-08 09:35:00|11754.6|11754.6|11765.15|11765.15|11766.6|11766.6|11754.6|11754.6|0
1731058800000|2024-11-08 09:40:00|11762.98|11762.98|11746.18|11746.18|11764.82|11764.82|11746.18|11746.18|0
1731059100000|2024-11-08 09:45:00|11744.73|11744.73|11734.64|11734.64|11750.61|11750.61|11734.64|11734.64|0
1731059400000|2024-11-08 09:50:00|11735.36|11735.36|11735.94|11735.94|11740.87|11740.87|11734.67|11734.67|0
1731059700000|2024-11-08 09:55:00|11733.77|11733.77|11737.62|11737.62|11749.38|11749.38|11719.98|11719.98|0
1731060000000|2024-11-08 10:00:00|11736.89|11736.89|11741.39|11741.39|11743.62|11743.62|11727.03|11727.03|0
1731060300000|2024-11-08 10:05:00|11740.45|11740.45|11702.67|11702.67|11740.45|11740.45|11699.2|11699.2|0
1731060600000|2024-11-08 10:10:00|11703.39|11703.39|11725.68|11725.68|11728.61|11728.61|11703.39|11703.39|0
1731060900000|2024-11-08 10:15:00|11727.13|11727.13|11716.54|11716.54|11728.06|11728.06|11715.61|11715.61|0
1731061200000|2024-11-08 10:20:00|11717.48|11717.48|11723.99|11723.99|11727.71|11727.71|11717.48|11717.48|0
1731061500000|2024-11-08 10:25:00|11724.64|11724.64|11718.52|11718.52|11726.05|11726.05|11710.93|11710.93|0
1731061800000|2024-11-08 10:30:00|11719.28|11719.28|11776.08|11776.08|11778.98|11778.98|11717.77|11717.77|0
1731062100000|2024-11-08 10:35:00|11768.4|11768.4|11764.34|11764.34|11774.26|11774.26|11758.51|11758.51|0
1731062400000|2024-11-08 10:40:00|11765.06|11765.06|11759.2|11759.2|11768.87|11768.87|11757.25|11757.25|0
1731062700000|2024-11-08 10:45:00|11758.96|11758.96|11730.32|11730.32|11758.96|11758.96|11718.7|11718.7|0
1731063000000|2024-11-08 10:50:00|11729.49|11729.49|11745.41|11745.41|11760.03|11760.03|11722.21|11722.21|0
1731063300000|2024-11-08 10:55:00|11745.44|11745.44|11746.1|11746.1|11756.32|11756.32|11739.81|11739.81|0
1731063600000|2024-11-08 11:00:00|11746.74|11746.74|11722.91|11722.91|11746.74|11746.74|11721.36|11721.36|0
1731063900000|2024-11-08 11:05:00|11721.04|11721.04|11714.68|11714.68|11721.87|11721.87|11701.95|11701.95|0
1731064200000|2024-11-08 11:10:00|11716.18|11716.18|11725.03|11725.03|11736.67|11736.67|11715.46|11715.46|0
1731064500000|2024-11-08 11:15:00|11726.32|11726.32|11727.49|11727.49|11736.63|11736.63|11721.01|11721.01|0
1731064800000|2024-11-08 11:20:00|11726.77|11726.77|11722.02|11722.02|11730.79|11730.79|11721.15|11721.15|0
1731065100000|2024-11-08 11:25:00|11721.3|11721.3|11721.33|11721.33|11722.78|11722.78|11707.82|11707.82|0
1731065400000|2024-11-08 11:30:00|11722.78|11722.78|11730.15|11730.15|11736.28|11736.28|11722.13|11722.13|0
1731065700000|2024-11-08 11:35:00|11729.54|11729.54|11717.76|11717.76|11732.66|11732.66|11714.81|11714.81|0
1731066000000|2024-11-08 11:40:00|11717.88|11717.88|11712.37|11712.37|11723.53|11723.53|11710.92|11710.92|0
1731066300000|2024-11-08 11:45:00|11711.64|11711.64|11701.03|11701.03|11720.24|11720.24|11699.12|11699.12|0
1731066600000|2024-11-08 11:50:00|11703.91|11703.91|11708.96|11708.96|11708.96|11708.96|11693.7|11693.7|0
1731066900000|2024-11-08 11:55:00|11707.48|11707.48|11704|11704|11707.48|11707.48|11701.23|11701.23|0
1731067200000|2024-11-08 12:00:00|11704.83|11704.83|11705.36|11705.36|11706.92|11706.92|11697.62|11697.62|0
1731067500000|2024-11-08 12:05:00|11704.07|11704.07|11716.51|11716.51|11716.51|11716.51|11702.49|11702.49|0
1731067800000|2024-11-08 12:10:00|11717.34|11717.34|11723.82|11723.82|11724.38|11724.38|11717.34|11717.34|0
1731068100000|2024-11-08 12:15:00|11726.06|11726.06|11742.95|11742.95|11744.39|11744.39|11726.06|11726.06|0
1731068400000|2024-11-08 12:20:00|11743.67|11743.67|11733.95|11733.95|11743.67|11743.67|11729.78|11729.78|0
1731068700000|2024-11-08 12:25:00|11734.68|11734.68|11753.51|11753.51|11753.51|11753.51|11733.95|11733.95|0
1731069000000|2024-11-08 12:30:00|11754.15|11754.15|11752.23|11752.23|11756.44|11756.44|11752.23|11752.23|0
1731069300000|2024-11-08 12:35:00|11752.87|11752.87|11750.79|11750.79|11756.9|11756.9|11748.69|11748.69|0
1731069600000|2024-11-08 12:40:00|11751.51|11751.51|11748.11|11748.11|11754.83|11754.83|11744.07|11744.07|0
1731069900000|2024-11-08 12:45:00|11748.23|11748.23|11737.55|11737.55|11748.47|11748.47|11732.08|11732.08|0
1731070200000|2024-11-08 12:50:00|11736.72|11736.72|11726.72|11726.72|11736.72|11736.72|11725.16|11725.16|0
1731070500000|2024-11-08 12:55:00|11727.36|11727.36|11731.09|11731.09|11734.03|11734.03|11727.36|11727.36|0
1731070800000|2024-11-08 13:00:00|11730.37|11730.37|11741.39|11741.39|11743.56|11743.56|11724.74|11724.74|0
1731071100000|2024-11-08 13:05:00|11739.17|11739.17|11735.45|11735.45|11739.17|11739.17|11730.27|11730.27|0
1731071400000|2024-11-08 13:10:00|11734.16|11734.16|11707.93|11707.93|11734.16|11734.16|11707.2|11707.2|0
1731071700000|2024-11-08 13:15:00|11707.28|11707.28|11721.72|11721.72|11721.72|11721.72|11703.96|11703.96|0
1731072000000|2024-11-08 13:20:00|11721|11721|11724.38|11724.38|11726.15|11726.15|11718.75|11718.75|0
1731072300000|2024-11-08 13:25:00|11723.09|11723.09|11720.29|11720.29|11726.99|11726.99|11718.84|11718.84|0
1731072600000|2024-11-08 13:30:00|11718.81|11718.81|11716.86|11716.86|11721.34|11721.34|11713.9|11713.9|0
1731072900000|2024-11-08 13:35:00|11716.13|11716.13|11712.51|11712.51|11718.29|11718.29|11708.17|11708.17|0
1731073200000|2024-11-08 13:40:00|11711.79|11711.79|11732.21|11732.21|11732.21|11732.21|11710.77|11710.77|0
1731073500000|2024-11-08 13:45:00|11731.49|11731.49|11738.06|11738.06|11750.15|11750.15|11730.84|11730.84|0
1731073800000|2024-11-08 13:50:00|11736.95|11736.95|11752.29|11752.29|11753.23|11753.23|11730.96|11730.96|0
1731074100000|2024-11-08 13:55:00|11751.36|11751.36|11759.12|11759.12|11766.32|11766.32|11751.36|11751.36|0
1731074400000|2024-11-08 14:00:00|11759.84|11759.84|11750.49|11750.49|11764.32|11764.32|11750.49|11750.49|0
1731074700000|2024-11-08 14:05:00|11749.85|11749.85|11758.05|11758.05|11764.42|11764.42|11746.75|11746.75|0
1731075000000|2024-11-08 14:10:00|11760.22|11760.22|11765.7|11765.7|11769.64|11769.64|11760.22|11760.22|0
1731075300000|2024-11-08 14:15:00|11766.99|11766.99|11766.47|11766.47|11782.15|11782.15|11766.47|11766.47|0
1731075600000|2024-11-08 14:20:00|11764.78|11764.78|11778.9|11778.9|11778.9|11778.9|11757.32|11757.32|0
1731075900000|2024-11-08 14:25:00|11782.69|11782.69|11790.52|11790.52|11791.09|11791.09|11777.15|11777.15|0
1731076200000|2024-11-08 14:30:00|11794.12|11794.12|11743.22|11743.22|11798.37|11798.37|11741.56|11741.56|0
1731076500000|2024-11-08 14:35:00|11742.11|11742.11|11767.8|11767.8|11768.61|11768.61|11740.66|11740.66|0
1731076800000|2024-11-08 14:40:00|11769.25|11769.25|11761.91|11761.91|11792.77|11792.77|11759.63|11759.63|0
1731077100000|2024-11-08 14:45:00|11762.75|11762.75|11769.25|11769.25|11769.25|11769.25|11748.02|11748.02|0
1731077400000|2024-11-08 14:50:00|11769.37|11769.37|11778.12|11778.12|11778.12|11778.12|11767.79|11767.79|0
1731077700000|2024-11-08 14:55:00|11778.85|11778.85|11762.26|11762.26|11778.85|11778.85|11762.26|11762.26|0
1731078000000|2024-11-08 15:00:00|11763.09|11763.09|11761.3|11761.3|11779.35|11779.35|11757.92|11757.92|0
1731078300000|2024-11-08 15:05:00|11760.19|11760.19|11782.23|11782.23|11791.05|11791.05|11753.82|11753.82|0
1731078600000|2024-11-08 15:10:00|11781.3|11781.3|11788.17|11788.17|11794.65|11794.65|11778.45|11778.45|0
1731078900000|2024-11-08 15:15:00|11787.45|11787.45|11779.89|11779.89|11787.45|11787.45|11767.53|11767.53|0
1731079200000|2024-11-08 15:20:00|11780.61|11780.61|11793.6|11793.6|11796.1|11796.1|11779.89|11779.89|0
1731079500000|2024-11-08 15:25:00|11793.48|11793.48|11791.92|11791.92|11794.31|11794.31|11780.31|11780.31|0
1731079800000|2024-11-08 15:30:00|11791.2|11791.2|11799.31|11799.31|11801.52|11801.52|11781.15|11781.15|0
1731080100000|2024-11-08 15:35:00|11798.67|11798.67|11794.4|11794.4|11803.07|11803.07|11794.4|11794.4|0
1731080400000|2024-11-08 15:40:00|11796.68|11796.68|11801.21|11801.21|11809.68|11809.68|11794.93|11794.93|0
1731080700000|2024-11-08 15:45:00|11800.37|11800.37|11806.85|11806.85|11814.52|11814.52|11800.37|11800.37|0
1731081000000|2024-11-08 15:50:00|11808.3|11808.3|11790.62|11790.62|11808.3|11808.3|11787.1|11787.1|0
1731081300000|2024-11-08 15:55:00|11788.68|11788.68|11779.42|11779.42|11788.68|11788.68|11764.99|11764.99|0
1731081600000|2024-11-08 16:00:00|11778.67|11778.67|11779.53|11779.53|11791.2|11791.2|11776.38|11776.38|0
1731081900000|2024-11-08 16:05:00|11780.64|11780.64|11740.33|11740.33|11781.28|11781.28|11737.07|11737.07|0
1731082200000|2024-11-08 16:10:00|11740.98|11740.98|11753.91|11753.91|11758.92|11758.92|11738.85|11738.85|0
1731082500000|2024-11-08 16:15:00|11753.26|11753.26|11737.58|11737.58|11753.26|11753.26|11733.88|11733.88|0
1731082800000|2024-11-08 16:20:00|11738.22|11738.22|11736.08|11736.08|11740.91|11740.91|11733.99|11733.99|0
1731083100000|2024-11-08 16:25:00|11735.44|11735.44|11739.85|11739.85|11747.96|11747.96|11734.79|11734.79|0
1731312900000|2024-11-11 08:15:00|11891.43|11891.43|11888.13|11888.13|11911.21|11911.21|11888.13|11888.13|0
1731313200000|2024-11-11 08:20:00|11888.89|11888.89|11891.99|11891.99|11901.95|11901.95|11879.37|11879.37|0
1731313500000|2024-11-11 08:25:00|11893.28|11893.28|11892.12|11892.12|11911.13|11911.13|11879.78|11879.78|0
1731313800000|2024-11-11 08:30:00|11889.95|11889.95|11869.33|11869.33|11891.71|11891.71|11869.33|11869.33|0
1731314100000|2024-11-11 08:35:00|11870.78|11870.78|11869|11869|11871.49|11871.49|11859.46|11859.46|0
1731314400000|2024-11-11 08:40:00|11864.63|11864.63|11850.01|11850.01|11864.63|11864.63|11848.53|11848.53|0
1731314700000|2024-11-11 08:45:00|11849.17|11849.17|11835.5|11835.5|11849.17|11849.17|11828.24|11828.24|0
1731315000000|2024-11-11 08:50:00|11833.29|11833.29|11843.5|11843.5|11850.22|11850.22|11833.29|11833.29|0
1731315300000|2024-11-11 08:55:00|11842.39|11842.39|11836.47|11836.47|11845.72|11845.72|11834.07|11834.07|0
1731315600000|2024-11-11 09:00:00|11835.18|11835.18|11822.7|11822.7|11836.47|11836.47|11822.7|11822.7|0
1731315900000|2024-11-11 09:05:00|11821.86|11821.86|11828.44|11828.44|11828.44|11828.44|11820.51|11820.51|0
1731316200000|2024-11-11 09:10:00|11829.16|11829.16|11832.05|11832.05|11835.51|11835.51|11823.9|11823.9|0
1731316500000|2024-11-11 09:15:00|11830.12|11830.12|11836.42|11836.42|11836.45|11836.45|11825.67|11825.67|0
1731316800000|2024-11-11 09:20:00|11837.17|11837.17|11837.61|11837.61|11846.51|11846.51|11835.48|11835.48|0
1731317100000|2024-11-11 09:25:00|11836.78|11836.78|11828.53|11828.53|11840.61|11840.61|11828.53|11828.53|0
1731317400000|2024-11-11 09:30:00|11831.85|11831.85|11817.98|11817.98|11831.85|11831.85|11817.98|11817.98|0
1731317700000|2024-11-11 09:35:00|11815.81|11815.81|11826.81|11826.81|11826.81|11826.81|11808.15|11808.15|0
1731318000000|2024-11-11 09:40:00|11826.16|11826.16|11845.3|11845.3|11845.3|11845.3|11826.16|11826.16|0
1731318300000|2024-11-11 09:45:00|11847.47|11847.47|11856.95|11856.95|11858.4|11858.4|11846.75|11846.75|0
1731318600000|2024-11-11 09:50:00|11856.31|11856.31|11859.85|11859.85|11866.04|11866.04|11856.31|11856.31|0
1731318900000|2024-11-11 09:55:00|11860.68|11860.68|11874.52|11874.52|11876.19|11876.19|11857.74|11857.74|0
1731319200000|2024-11-11 10:00:00|11877.32|11877.32|11872.4|11872.4|11881.1|11881.1|11866.63|11866.63|0
1731319500000|2024-11-11 10:05:00|11873.69|11873.69|11868|11868|11873.69|11873.69|11868|11868|0
1731319800000|2024-11-11 10:10:00|11868.72|11868.72|11868.56|11868.56|11869.48|11869.48|11868.56|11868.56|0
1731320100000|2024-11-11 10:15:00|11869.32|11869.32|11877.35|11877.35|11893.5|11893.5|11869.32|11869.32|0
1731320400000|2024-11-11 10:20:00|11876.63|11876.63|11875.09|11875.09|11878.07|11878.07|11874.33|11874.33|0
1731320700000|2024-11-11 10:25:00|11873.42|11873.42|11864.69|11864.69|11875.09|11875.09|11859.31|11859.31|0
1731321000000|2024-11-11 10:30:00|11861.82|11861.82|11835.59|11835.59|11861.82|11861.82|11835.59|11835.59|0
1731321300000|2024-11-11 10:35:00|11836.43|11836.43|11835.6|11835.6|11837.08|11837.08|11835.6|11835.6|0
1731321600000|2024-11-11 10:40:00|11834.88|11834.88|11809.79|11809.79|11834.88|11834.88|11809.79|11809.79|0
1731321900000|2024-11-11 10:45:00|11808.69|11808.69|11813.27|11813.27|11813.27|11813.27|11804.33|11804.33|0
1731322200000|2024-11-11 10:50:00|11812.16|11812.16|11815.07|11815.07|11815.82|11815.82|11810.85|11810.85|0
1731322500000|2024-11-11 10:55:00|11816.36|11816.36|11810.41|11810.41|11816.36|11816.36|11808.96|11808.96|0
1731322800000|2024-11-11 11:00:00|11806.68|11806.68|11804.2|11804.2|11807.12|11807.12|11803.57|11803.57|0
1731323100000|2024-11-11 11:05:00|11804.92|11804.92|11810.77|11810.77|11810.77|11810.77|11802.7|11802.7|0
1731323400000|2024-11-11 11:10:00|11811.53|11811.53|11814.47|11814.47|11814.47|11814.47|11806.49|11806.49|0
1731323700000|2024-11-11 11:15:00|11816.14|11816.14|11811.95|11811.95|11816.14|11816.14|11809.23|11809.23|0
1731324000000|2024-11-11 11:20:00|11812.7|11812.7|11827.77|11827.77|11834.88|11834.88|11812|11812|0
1731324300000|2024-11-11 11:25:00|11828.49|11828.49|11831.32|11831.32|11832.8|11832.8|11826.08|11826.08|0
1731324600000|2024-11-11 11:30:00|11833.54|11833.54|11838.29|11838.29|11848.59|11848.59|11833.54|11833.54|0
1731324900000|2024-11-11 11:35:00|11837.64|11837.64|11838.14|11838.14|11840.5|11840.5|11836.89|11836.89|0
1731325200000|2024-11-11 11:40:00|11838.98|11838.98|11832.01|11832.01|11838.98|11838.98|11832.01|11832.01|0
1731325500000|2024-11-11 11:45:00|11829.8|11829.8|11814.73|11814.73|11829.8|11829.8|11814.73|11814.73|0
1731325800000|2024-11-11 11:50:00|11813.62|11813.62|11819.32|11819.32|11820.81|11820.81|11812.9|11812.9|0
1731326100000|2024-11-11 11:55:00|11819.96|11819.96|11829.11|11829.11|11829.95|11829.95|11819.96|11819.96|0
1731326400000|2024-11-11 12:00:00|11828.36|11828.36|11825.07|11825.07|11828.36|11828.36|11824.42|11824.42|0
1731326700000|2024-11-11 12:05:00|11825.79|11825.79|11836.56|11836.56|11850.62|11850.62|11825.79|11825.79|0
1731327000000|2024-11-11 12:10:00|11837.29|11837.29|11839.21|11839.21|11839.21|11839.21|11836.44|11836.44|0
1731327300000|2024-11-11 12:15:00|11838.38|11838.38|11825.97|11825.97|11838.38|11838.38|11824.91|11824.91|0
1731327600000|2024-11-11 12:20:00|11826.69|11826.69|11820.89|11820.89|11827.34|11827.34|11820.89|11820.89|0
1731327900000|2024-11-11 12:25:00|11819.44|11819.44|11822.28|11822.28|11822.93|11822.93|11818.72|11818.72|0
1731328200000|2024-11-11 12:30:00|11823.12|11823.12|11826.16|11826.16|11829.81|11829.81|11823.12|11823.12|0
1731328500000|2024-11-11 12:35:00|11826.88|11826.88|11826.98|11826.98|11828.2|11828.2|11821.34|11821.34|0
1731328800000|2024-11-11 12:40:00|11826.34|11826.34|11823.65|11823.65|11828.83|11828.83|11823.65|11823.65|0
1731329100000|2024-11-11 12:45:00|11823|11823|11814.73|11814.73|11823|11823|11814.73|11814.73|0
1731329400000|2024-11-11 12:50:00|11813.97|11813.97|11803.98|11803.98|11816.09|11816.09|11802.5|11802.5|0
1731329700000|2024-11-11 12:55:00|11805.42|11805.42|11806.02|11806.02|11808.22|11808.22|11804.51|11804.51|0
1731330000000|2024-11-11 13:00:00|11805.38|11805.38|11788.39|11788.39|11805.38|11805.38|11788.39|11788.39|0
1731330300000|2024-11-11 13:05:00|11787.64|11787.64|11788.31|11788.31|11788.36|11788.36|11786.16|11786.16|0
1731330600000|2024-11-11 13:10:00|11787.56|11787.56|11781.41|11781.41|11789.01|11789.01|11781.41|11781.41|0
1731330900000|2024-11-11 13:15:00|11780.69|11780.69|11771.28|11771.28|11781.98|11781.98|11771.28|11771.28|0
1731331200000|2024-11-11 13:20:00|11773.93|11773.93|11785.04|11785.04|11785.53|11785.53|11770.07|11770.07|0
1731331500000|2024-11-11 13:25:00|11783.49|11783.49|11782.3|11782.3|11785.53|11785.53|11782.3|11782.3|0
1731331800000|2024-11-11 13:30:00|11782.94|11782.94|11793.52|11793.52|11794.63|11794.63|11782.94|11782.94|0
1731332100000|2024-11-11 13:35:00|11793.71|11793.71|11785.81|11785.81|11793.71|11793.71|11783.98|11783.98|0
1731332400000|2024-11-11 13:40:00|11786.54|11786.54|11811.15|11811.15|11813.43|11813.43|11786.54|11786.54|0
1731332700000|2024-11-11 13:45:00|11811.79|11811.79|11841.36|11841.36|11842.01|11842.01|11811.79|11811.79|0
1731333000000|2024-11-11 13:50:00|11840.72|11840.72|11870.23|11870.23|11871.13|11871.13|11840.72|11840.72|0
1731333300000|2024-11-11 13:55:00|11868.64|11868.64|11863.55|11863.55|11869.36|11869.36|11852.55|11852.55|0
1731333600000|2024-11-11 14:00:00|11864.66|11864.66|11873.17|11873.17|11875.18|11875.18|11864.66|11864.66|0
1731333900000|2024-11-11 14:05:00|11872.06|11872.06|11860.22|11860.22|11872.06|11872.06|11860.22|11860.22|0
1731334200000|2024-11-11 14:10:00|11855.47|11855.47|11849.57|11849.57|11855.47|11855.47|11849.57|11849.57|0
1731334500000|2024-11-11 14:15:00|11850.32|11850.32|11839.35|11839.35|11850.32|11850.32|11838.63|11838.63|0
1731334800000|2024-11-11 14:20:00|11840.08|11840.08|11835.55|11835.55|11840.08|11840.08|11831.37|11831.37|0
1731335100000|2024-11-11 14:25:00|11834.91|11834.91|11826.55|11826.55|11834.91|11834.91|11823.97|11823.97|0
1731335400000|2024-11-11 14:30:00|11825.9|11825.9|11832.95|11832.95|11840.05|11840.05|11819.85|11819.85|0
1731335700000|2024-11-11 14:35:00|11833.67|11833.67|11833.55|11833.55|11837.49|11837.49|11825.68|11825.68|0
1731336000000|2024-11-11 14:40:00|11831.5|11831.5|11809.63|11809.63|11833.78|11833.78|11809.63|11809.63|0
1731336300000|2024-11-11 14:45:00|11808.34|11808.34|11812.19|11812.19|11813.56|11813.56|11808.34|11808.34|0
1731336600000|2024-11-11 14:50:00|11811.54|11811.54|11799.25|11799.25|11814.05|11814.05|11797.81|11797.81|0
1731336900000|2024-11-11 14:55:00|11798.61|11798.61|11793.96|11793.96|11800.06|11800.06|11790.15|11790.15|0
1731337200000|2024-11-11 15:00:00|11793.21|11793.21|11807.92|11807.92|11808.57|11808.57|11793.21|11793.21|0
1731337500000|2024-11-11 15:05:00|11806.63|11806.63|11793.7|11793.7|11808|11808|11793.05|11793.05|0
1731337800000|2024-11-11 15:10:00|11789.61|11789.61|11778.94|11778.94|11791.72|11791.72|11778.94|11778.94|0
1731338100000|2024-11-11 15:15:00|11778|11778|11763.67|11763.67|11782.54|11782.54|11752.88|11752.88|0
1731338400000|2024-11-11 15:20:00|11765.61|11765.61|11773.15|11773.15|11773.37|11773.37|11764.85|11764.85|0
1731338700000|2024-11-11 15:25:00|11772.22|11772.22|11767.87|11767.87|11772.94|11772.94|11765.56|11765.56|0
1731339000000|2024-11-11 15:30:00|11768.51|11768.51|11764.5|11764.5|11770.57|11770.57|11763.02|11763.02|0
1731339300000|2024-11-11 15:35:00|11767.83|11767.83|11762.09|11762.09|11771.46|11771.46|11762.09|11762.09|0
1731339600000|2024-11-11 15:40:00|11761.16|11761.16|11754.34|11754.34|11761.18|11761.18|11754.34|11754.34|0
1731339900000|2024-11-11 15:45:00|11753.69|11753.69|11757.73|11757.73|11760.61|11760.61|11751.28|11751.28|0
1731340200000|2024-11-11 15:50:00|11756.62|11756.62|11757.17|11757.17|11757.17|11757.17|11752.99|11752.99|0
1731340500000|2024-11-11 15:55:00|11758|11758|11782.93|11782.93|11782.93|11782.93|11758|11758|0
1731340800000|2024-11-11 16:00:00|11783.69|11783.69|11794.02|11794.02|11795.96|11795.96|11783.69|11783.69|0
1731341100000|2024-11-11 16:05:00|11790.6|11790.6|11788.89|11788.89|11790.6|11790.6|11784.47|11784.47|0
1731341400000|2024-11-11 16:10:00|11788.25|11788.25|11795.88|11795.88|11797.39|11797.39|11785.29|11785.29|0
1731341700000|2024-11-11 16:15:00|11795.24|11795.24|11800.12|11800.12|11801.93|11801.93|11795.24|11795.24|0
1731342000000|2024-11-11 16:20:00|11798.61|11798.61|11794.41|11794.41|11800.63|11800.63|11792.21|11792.21|0
1731342300000|2024-11-11 16:25:00|11793.58|11793.58|11792.33|11792.33|11795.36|11795.36|11784.33|11784.33|0
1731399300000|2024-11-12 08:15:00|11588.2|11588.2|11580.74|11580.74|11610.03|11610.03|11580.74|11580.74|0
1731399600000|2024-11-12 08:20:00|11580.02|11580.02|11578.3|11578.3|11586.69|11586.69|11571.34|11571.34|0
1731399900000|2024-11-12 08:25:00|11579.02|11579.02|11564.22|11564.22|11580.38|11580.38|11563.52|11563.52|0
1731400200000|2024-11-12 08:30:00|11561.64|11561.64|11534.88|11534.88|11562.49|11562.49|11534.88|11534.88|0
1731400500000|2024-11-12 08:35:00|11530.17|11530.17|11618.98|11618.98|11618.98|11618.98|11524.68|11524.68|0
1731400800000|2024-11-12 08:40:00|11620.43|11620.43|11612|11612|11630.5|11630.5|11607.84|11607.84|0
1731401100000|2024-11-12 08:45:00|11616.8|11616.8|11601.94|11601.94|11616.8|11616.8|11580.25|11580.25|0
1731401400000|2024-11-12 08:50:00|11602.66|11602.66|11594.06|11594.06|11616.9|11616.9|11594.06|11594.06|0
1731401700000|2024-11-12 08:55:00|11591.48|11591.48|11575.74|11575.74|11591.48|11591.48|11573.51|11573.51|0
1731402000000|2024-11-12 09:00:00|11574.07|11574.07|11593.81|11593.81|11596.19|11596.19|11569.08|11569.08|0
1731402300000|2024-11-12 09:05:00|11595.26|11595.26|11583.12|11583.12|11599.8|11599.8|11582.48|11582.48|0
1731402600000|2024-11-12 09:10:00|11582.19|11582.19|11595.82|11595.82|11602.59|11602.59|11577.16|11577.16|0
1731402900000|2024-11-12 09:15:00|11595.17|11595.17|11621.15|11621.15|11630.28|11630.28|11593.77|11593.77|0
1731403200000|2024-11-12 09:20:00|11621.91|11621.91|11634.91|11634.91|11637.95|11637.95|11621.91|11621.91|0
1731403500000|2024-11-12 09:25:00|11631.87|11631.87|11619.93|11619.93|11634.04|11634.04|11619.09|11619.09|0
1731403800000|2024-11-12 09:30:00|11617.12|11617.12|11614.09|11614.09|11617.12|11617.12|11609.27|11609.27|0
1731404100000|2024-11-12 09:35:00|11613.16|11613.16|11604.64|11604.64|11613.16|11613.16|11604.23|11604.23|0
1731404400000|2024-11-12 09:40:00|11604|11604|11603.9|11603.9|11605.49|11605.49|11602.49|11602.49|0
1731404700000|2024-11-12 09:45:00|11604.55|11604.55|11615.58|11615.58|11620.66|11620.66|11604.47|11604.47|0
1731405000000|2024-11-12 09:50:00|11616.22|11616.22|11618.89|11618.89|11639.15|11639.15|11616.22|11616.22|0
1731405300000|2024-11-12 09:55:00|11616.38|11616.38|11607.03|11607.03|11617.48|11617.48|11607.03|11607.03|0
1731405600000|2024-11-12 10:00:00|11605.92|11605.92|11612.66|11612.66|11617.6|11617.6|11605.92|11605.92|0
1731405900000|2024-11-12 10:05:00|11610.4|11610.4|11603.74|11603.74|11610.4|11610.4|11603.74|11603.74|0
1731406200000|2024-11-12 10:10:00|11606|11606|11616.35|11616.35|11621.06|11621.06|11606|11606|0
1731406500000|2024-11-12 10:15:00|11615.52|11615.52|11598.26|11598.26|11615.52|11615.52|11593.31|11593.31|0
1731406800000|2024-11-12 10:20:00|11596.75|11596.75|11584.82|11584.82|11601.67|11601.67|11582.6|11582.6|0
1731407100000|2024-11-12 10:25:00|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|0
1731407400000|2024-11-12 10:30:00|11582.81|11582.81|11575.31|11575.31|11582.81|11582.81|11571.41|11571.41|0
1731407700000|2024-11-12 10:35:00|11576.07|11576.07|11568.23|11568.23|11576.07|11576.07|11567.51|11567.51|0
1731408000000|2024-11-12 10:40:00|11567.59|11567.59|11567.94|11567.94|11568.31|11568.31|11560.95|11560.95|0
1731408300000|2024-11-12 10:45:00|11572.59|11572.59|11582|11582|11597.24|11597.24|11572.59|11572.59|0
1731408600000|2024-11-12 10:50:00|11582.72|11582.72|11585.44|11585.44|11586.92|11586.92|11582.72|11582.72|0
1731408900000|2024-11-12 10:55:00|11583.51|11583.51|11574.21|11574.21|11583.51|11583.51|11572.54|11572.54|0
1731409200000|2024-11-12 11:00:00|11574.86|11574.86|11578.52|11578.52|11586.18|11586.18|11574.13|11574.13|0
1731409500000|2024-11-12 11:05:00|11579.25|11579.25|11582.95|11582.95|11582.95|11582.95|11577.8|11577.8|0
1731409800000|2024-11-12 11:10:00|11582.31|11582.31|11589.3|11589.3|11589.3|11589.3|11581.98|11581.98|0
1731410100000|2024-11-12 11:15:00|11591.24|11591.24|11576.97|11576.97|11594.23|11594.23|11576.22|11576.22|0
1731410400000|2024-11-12 11:20:00|11577.69|11577.69|11577.68|11577.68|11579.85|11579.85|11572.49|11572.49|0
1731410700000|2024-11-12 11:25:00|11577.04|11577.04|11571.6|11571.6|11577.04|11577.04|11571.36|11571.36|0
1731411000000|2024-11-12 11:30:00|11569.66|11569.66|11565.87|11565.87|11571.29|11571.29|11565.87|11565.87|0
1731411300000|2024-11-12 11:35:00|11566.59|11566.59|11563.82|11563.82|11567.43|11567.43|11563.82|11563.82|0
1731411600000|2024-11-12 11:40:00|11563.18|11563.18|11556.46|11556.46|11563.18|11563.18|11556.46|11556.46|0
1731411900000|2024-11-12 11:45:00|11555.73|11555.73|11542.79|11542.79|11556.46|11556.46|11542.79|11542.79|0
1731412200000|2024-11-12 11:50:00|11540.57|11540.57|11541.35|11541.35|11543.77|11543.77|11540.57|11540.57|0
1731412500000|2024-11-12 11:55:00|11543.57|11543.57|11550|11550|11550.72|11550.72|11535.42|11535.42|0
1731412800000|2024-11-12 12:00:00|11551.29|11551.29|11545.73|11545.73|11551.29|11551.29|11539.96|11539.96|0
1731413100000|2024-11-12 12:05:00|11544.98|11544.98|11545.15|11545.15|11547.73|11547.73|11543.87|11543.87|0
1731413400000|2024-11-12 12:10:00|11544.51|11544.51|11547.7|11547.7|11547.7|11547.7|11543.67|11543.67|0
1731413700000|2024-11-12 12:15:00|11553.84|11553.84|11557.02|11557.02|11558.13|11558.13|11553.75|11553.75|0
1731414000000|2024-11-12 12:20:00|11559.23|11559.23|11565.36|11565.36|11567.02|11567.02|11559.23|11559.23|0
1731414300000|2024-11-12 12:25:00|11564.64|11564.64|11570.47|11570.47|11574.78|11574.78|11564.64|11564.64|0
1731414600000|2024-11-12 12:30:00|11568.21|11568.21|11567.12|11567.12|11568.21|11568.21|11561.19|11561.19|0
1731414900000|2024-11-12 12:35:00|11569.38|11569.38|11570.57|11570.57|11572.88|11572.88|11567.55|11567.55|0
1731415200000|2024-11-12 12:40:00|11571.86|11571.86|11566.9|11566.9|11574.37|11574.37|11566.9|11566.9|0
1731415500000|2024-11-12 12:45:00|11568.19|11568.19|11572.92|11572.92|11577.4|11577.4|11566.15|11566.15|0
1731415800000|2024-11-12 12:50:00|11572.27|11572.27|11556.21|11556.21|11573.72|11573.72|11556.21|11556.21|0
1731416100000|2024-11-12 12:55:00|11555.37|11555.37|11545.47|11545.47|11555.37|11555.37|11545.47|11545.47|0
1731416400000|2024-11-12 13:00:00|11544.75|11544.75|11546.96|11546.96|11548.71|11548.71|11543.92|11543.92|0
1731416700000|2024-11-12 13:05:00|11546.86|11546.86|11552.09|11552.09|11558.92|11558.92|11539.92|11539.92|0
1731417000000|2024-11-12 13:10:00|11553.03|11553.03|11556.14|11556.14|11556.14|11556.14|11553.03|11553.03|0
1731417300000|2024-11-12 13:15:00|11556.79|11556.79|11573.42|11573.42|11573.42|11573.42|11556.79|11556.79|0
1731417600000|2024-11-12 13:20:00|11574.26|11574.26|11586.89|11586.89|11586.89|11586.89|11572.68|11572.68|0
1731417900000|2024-11-12 13:25:00|11585.41|11585.41|11583.79|11583.79|11587.5|11587.5|11583.79|11583.79|0
1731418200000|2024-11-12 13:30:00|11584.63|11584.63|11582.75|11582.75|11585.99|11585.99|11581.92|11581.92|0
1731418500000|2024-11-12 13:35:00|11584.34|11584.34|11579.6|11579.6|11585.09|11585.09|11579.36|11579.36|0
1731418800000|2024-11-12 13:40:00|11579.68|11579.68|11592.88|11592.88|11599.91|11599.91|11579.68|11579.68|0
1731419100000|2024-11-12 13:45:00|11592.12|11592.12|11593.63|11593.63|11593.63|11593.63|11592.12|11592.12|0
1731419400000|2024-11-12 13:50:00|11589.9|11589.9|11576.11|11576.11|11592.07|11592.07|11576.11|11576.11|0
1731419700000|2024-11-12 13:55:00|11576.76|11576.76|11586.78|11586.78|11590.08|11590.08|11576.76|11576.76|0
1731420000000|2024-11-12 14:00:00|11585.19|11585.19|11591.72|11591.72|11591.72|11591.72|11585.19|11585.19|0
1731420300000|2024-11-12 14:05:00|11589.59|11589.59|11585.82|11585.82|11589.59|11589.59|11585.82|11585.82|0
1731420600000|2024-11-12 14:10:00|11584.53|11584.53|11570.88|11570.88|11584.53|11584.53|11570.88|11570.88|0
1731420900000|2024-11-12 14:15:00|11569.59|11569.59|11560.78|11560.78|11569.62|11569.62|11557.62|11557.62|0
1731421200000|2024-11-12 14:20:00|11560.02|11560.02|11558.59|11558.59|11561.65|11561.65|11557.22|11557.22|0
1731421500000|2024-11-12 14:25:00|11559.42|11559.42|11552.34|11552.34|11561.11|11561.11|11547.69|11547.69|0
1731421800000|2024-11-12 14:30:00|11553.17|11553.17|11528.66|11528.66|11553.91|11553.91|11523.22|11523.22|0
1731422100000|2024-11-12 14:35:00|11529.31|11529.31|11531.45|11531.45|11533.49|11533.49|11525.83|11525.83|0
1731422400000|2024-11-12 14:40:00|11530.61|11530.61|11533.44|11533.44|11543.43|11543.43|11530.61|11530.61|0
1731422700000|2024-11-12 14:45:00|11534.19|11534.19|11535.21|11535.21|11536.88|11536.88|11531.61|11531.61|0
1731423000000|2024-11-12 14:50:00|11536.14|11536.14|11535.61|11535.61|11552.44|11552.44|11530.74|11530.74|0
1731423300000|2024-11-12 14:55:00|11533.94|11533.94|11505.86|11505.86|11533.94|11533.94|11504.94|11504.94|0
1731423600000|2024-11-12 15:00:00|11507.15|11507.15|11495.52|11495.52|11507.15|11507.15|11495.52|11495.52|0
1731423900000|2024-11-12 15:05:00|11494.88|11494.88|11482.74|11482.74|11494.88|11494.88|11479.11|11479.11|0
1731424200000|2024-11-12 15:10:00|11481.63|11481.63|11475.24|11475.24|11497.49|11497.49|11475.24|11475.24|0
1731424500000|2024-11-12 15:15:00|11474.4|11474.4|11464.68|11464.68|11477.58|11477.58|11464.68|11464.68|0
1731424800000|2024-11-12 15:20:00|11461.88|11461.88|11464.45|11464.45|11473.04|11473.04|11460.37|11460.37|0
1731425100000|2024-11-12 15:25:00|11465.09|11465.09|11478.24|11478.24|11479.41|11479.41|11465.09|11465.09|0
1731425400000|2024-11-12 15:30:00|11480.37|11480.37|11463.55|11463.55|11482.49|11482.49|11462.64|11462.64|0
1731425700000|2024-11-12 15:35:00|11463.73|11463.73|11473.06|11473.06|11473.06|11473.06|11459.74|11459.74|0
1731426000000|2024-11-12 15:40:00|11477.08|11477.08|11487.16|11487.16|11490.3|11490.3|11477.08|11477.08|0
1731426300000|2024-11-12 15:45:00|11488.1|11488.1|11471.74|11471.74|11489.26|11489.26|11471.74|11471.74|0
1731426600000|2024-11-12 15:50:00|11470.99|11470.99|11477.77|11477.77|11478.88|11478.88|11467.17|11467.17|0
1731426900000|2024-11-12 15:55:00|11478.41|11478.41|11473.83|11473.83|11478.41|11478.41|11468.51|11468.51|0
1731427200000|2024-11-12 16:00:00|11474.67|11474.67|11491.01|11491.01|11491.01|11491.01|11474.67|11474.67|0
1731427500000|2024-11-12 16:05:00|11490.26|11490.26|11491.33|11491.33|11498.97|11498.97|11484.35|11484.35|0
1731427800000|2024-11-12 16:10:00|11490.5|11490.5|11477.13|11477.13|11491.16|11491.16|11475.88|11475.88|0
1731428100000|2024-11-12 16:15:00|11476.38|11476.38|11463.65|11463.65|11478.5|11478.5|11463.55|11463.55|0
1731428400000|2024-11-12 16:20:00|11463.01|11463.01|11454.78|11454.78|11463.01|11463.01|11453.74|11453.74|0
1731428700000|2024-11-12 16:25:00|11455.72|11455.72|11462.45|11462.45|11462.45|11462.45|11448.82|11448.82|0
1731485700000|2024-11-13 08:15:00|11387.02|11387.02|11409.78|11409.78|11413.6|11413.6|11380.37|11380.37|0
1731486000000|2024-11-13 08:20:00|11409.13|11409.13|11429.98|11429.98|11429.98|11429.98|11409.13|11409.13|0
1731486300000|2024-11-13 08:25:00|11428.11|11428.11|11444.87|11444.87|11444.87|11444.87|11428.11|11428.11|0
1731486600000|2024-11-13 08:30:00|11449.31|11449.31|11471.7|11471.7|11471.7|11471.7|11449.31|11449.31|0
1731486900000|2024-11-13 08:35:00|11469.76|11469.76|11460.43|11460.43|11469.76|11469.76|11460.06|11460.06|0
1731487200000|2024-11-13 08:40:00|11458.16|11458.16|11413.43|11413.43|11460.83|11460.83|11401.74|11401.74|0
1731487500000|2024-11-13 08:45:00|11412.6|11412.6|11404.21|11404.21|11413.73|11413.73|11404.21|11404.21|0
1731487800000|2024-11-13 08:50:00|11405.72|11405.72|11445.76|11445.76|11446.49|11446.49|11405.72|11405.72|0
1731488100000|2024-11-13 08:55:00|11445.01|11445.01|11451.9|11451.9|11458.01|11458.01|11443.42|11443.42|0
1731488400000|2024-11-13 09:00:00|11450.61|11450.61|11425.13|11425.13|11450.61|11450.61|11424.2|11424.2|0
1731488700000|2024-11-13 09:05:00|11423.84|11423.84|11438.88|11438.88|11439.64|11439.64|11422.81|11422.81|0
1731489000000|2024-11-13 09:10:00|11441.1|11441.1|11469.7|11469.7|11469.7|11469.7|11441.1|11441.1|0
1731489300000|2024-11-13 09:15:00|11470.35|11470.35|11463.79|11463.79|11470.99|11470.99|11463.52|11463.52|0
1731489600000|2024-11-13 09:20:00|11464.73|11464.73|11456.85|11456.85|11464.73|11464.73|11456.21|11456.21|0
1731489900000|2024-11-13 09:25:00|11457.5|11457.5|11454.08|11454.08|11461.23|11461.23|11454.08|11454.08|0
1731490200000|2024-11-13 09:30:00|11451.81|11451.81|11429.22|11429.22|11451.81|11451.81|11424.11|11424.11|0
1731490500000|2024-11-13 09:35:00|11427.35|11427.35|11427.68|11427.68|11430.3|11430.3|11425.1|11425.1|0
1731490800000|2024-11-13 09:40:00|11426.39|11426.39|11424.44|11424.44|11426.39|11426.39|11424.36|11424.36|0
1731491100000|2024-11-13 09:45:00|11426.11|11426.11|11418.95|11418.95|11426.11|11426.11|11418.95|11418.95|0
1731491400000|2024-11-13 09:50:00|11417.51|11417.51|11406.93|11406.93|11417.51|11417.51|11406.93|11406.93|0
1731491700000|2024-11-13 09:55:00|11406.29|11406.29|11406.69|11406.69|11406.69|11406.69|11399.53|11399.53|0
1731492000000|2024-11-13 10:00:00|11406.56|11406.56|11400.17|11400.17|11406.56|11406.56|11384.96|11384.96|0
1731492300000|2024-11-13 10:05:00|11400.82|11400.82|11388.03|11388.03|11403.71|11403.71|11387.16|11387.16|0
1731492600000|2024-11-13 10:10:00|11386.52|11386.52|11384.66|11384.66|11386.52|11386.52|11378.92|11378.92|0
1731492900000|2024-11-13 10:15:00|11385.3|11385.3|11370.82|11370.82|11389.82|11389.82|11370.09|11370.09|0
1731493200000|2024-11-13 10:20:00|11370.17|11370.17|11351.37|11351.37|11371.28|11371.28|11340.53|11340.53|0
1731493500000|2024-11-13 10:25:00|11349.86|11349.86|11350.78|11350.78|11351.79|11351.79|11348.92|11348.92|0
1731493800000|2024-11-13 10:30:00|11349.49|11349.49|11345.51|11345.51|11350.24|11350.24|11345.32|11345.32|0
1731494100000|2024-11-13 10:35:00|11346.23|11346.23|11338.02|11338.02|11348.82|11348.82|11336.52|11336.52|0
1731494400000|2024-11-13 10:40:00|11338.74|11338.74|11346.73|11346.73|11351.01|11351.01|11333.94|11333.94|0
1731494700000|2024-11-13 10:45:00|11345.44|11345.44|11344.62|11344.62|11345.44|11345.44|11342.55|11342.55|0
1731495000000|2024-11-13 10:50:00|11345.73|11345.73|11338.88|11338.88|11345.73|11345.73|11338.88|11338.88|0
1731495300000|2024-11-13 10:55:00|11339.63|11339.63|11337.51|11337.51|11341.3|11341.3|11337.51|11337.51|0
1731495600000|2024-11-13 11:00:00|11336.57|11336.57|11341.78|11341.78|11344.64|11344.64|11336.57|11336.57|0
1731495900000|2024-11-13 11:05:00|11338.18|11338.18|11324.07|11324.07|11338.18|11338.18|11324.07|11324.07|0
1731496200000|2024-11-13 11:10:00|11323.35|11323.35|11319.53|11319.53|11326.58|11326.58|11318.02|11318.02|0
1731496500000|2024-11-13 11:15:00|11316.72|11316.72|11325.89|11325.89|11325.89|11325.89|11314.06|11314.06|0
1731496800000|2024-11-13 11:20:00|11326.83|11326.83|11321.43|11321.43|11328.34|11328.34|11321.43|11321.43|0
1731497100000|2024-11-13 11:25:00|11320.6|11320.6|11310.15|11310.15|11321.6|11321.6|11309.4|11309.4|0
1731497400000|2024-11-13 11:30:00|11311.09|11311.09|11312.61|11312.61|11318.54|11318.54|11309.47|11309.47|0
1731497700000|2024-11-13 11:35:00|11312.49|11312.49|11303.27|11303.27|11312.49|11312.49|11300.15|11300.15|0
1731498000000|2024-11-13 11:40:00|11304.78|11304.78|11295.09|11295.09|11304.78|11304.78|11295.09|11295.09|0
1731498300000|2024-11-13 11:45:00|11295.73|11295.73|11291.25|11291.25|11298.32|11298.32|11287.58|11287.58|0
1731498600000|2024-11-13 11:50:00|11290.52|11290.52|11297.92|11297.92|11299.03|11299.03|11287.43|11287.43|0
1731498900000|2024-11-13 11:55:00|11295.98|11295.98|11269.14|11269.14|11296.09|11296.09|11269.14|11269.14|0
1731499200000|2024-11-13 12:00:00|11267.45|11267.45|11287.31|11287.31|11294.29|11294.29|11260.54|11260.54|0
1731499500000|2024-11-13 12:05:00|11286.37|11286.37|11285.69|11285.69|11286.37|11286.37|11283.6|11283.6|0
1731499800000|2024-11-13 12:10:00|11286.34|11286.34|11289.42|11289.42|11290.71|11290.71|11285.69|11285.69|0
1731500100000|2024-11-13 12:15:00|11291.29|11291.29|11295.87|11295.87|11299.23|11299.23|11291.29|11291.29|0
1731500400000|2024-11-13 12:20:00|11296.51|11296.51|11283.87|11283.87|11297.45|11297.45|11283.15|11283.15|0
1731500700000|2024-11-13 12:25:00|11283.23|11283.23|11283.06|11283.06|11291.93|11291.93|11282.2|11282.2|0
1731501000000|2024-11-13 12:30:00|11284.35|11284.35|11280.3|11280.3|11287.01|11287.01|11278.74|11278.74|0
1731501300000|2024-11-13 12:35:00|11279.57|11279.57|11285.89|11285.89|11297.91|11297.91|11279.57|11279.57|0
1731501600000|2024-11-13 12:40:00|11285.05|11285.05|11281.97|11281.97|11285.89|11285.89|11281.22|11281.22|0
1731501900000|2024-11-13 12:45:00|11282.69|11282.69|11288.55|11288.55|11291.5|11291.5|11282.69|11282.69|0
1731502200000|2024-11-13 12:50:00|11289.27|11289.27|11288.37|11288.37|11290.67|11290.67|11286.15|11286.15|0
1731502500000|2024-11-13 12:55:00|11288.13|11288.13|11289.65|11289.65|11290.37|11290.37|11286.63|11286.63|0
1731502800000|2024-11-13 13:00:00|11288.89|11288.89|11283.22|11283.22|11290.07|11290.07|11282.38|11282.38|0
1731503100000|2024-11-13 13:05:00|11282.38|11282.38|11265.72|11265.72|11282.38|11282.38|11265.72|11265.72|0
1731503400000|2024-11-13 13:10:00|11263.78|11263.78|11246.79|11246.79|11266.38|11266.38|11246.79|11246.79|0
1731503700000|2024-11-13 13:15:00|11245.5|11245.5|11249.91|11249.91|11251.5|11251.5|11245.5|11245.5|0
1731504000000|2024-11-13 13:20:00|11248.8|11248.8|11249.1|11249.1|11251.14|11251.14|11247.04|11247.04|0
1731504300000|2024-11-13 13:25:00|11250.97|11250.97|11251.16|11251.16|11251.61|11251.61|11249.68|11249.68|0
1731504600000|2024-11-13 13:30:00|11251.91|11251.91|11297.44|11297.44|11305.94|11305.94|11251.91|11251.91|0
1731504900000|2024-11-13 13:35:00|11300.02|11300.02|11349.23|11349.23|11357.76|11357.76|11298.09|11298.09|0
1731505200000|2024-11-13 13:40:00|11348.51|11348.51|11356.57|11356.57|11375.68|11375.68|11347.22|11347.22|0
1731505500000|2024-11-13 13:45:00|11352.83|11352.83|11321.65|11321.65|11352.83|11352.83|11321.65|11321.65|0
1731505800000|2024-11-13 13:50:00|11319.25|11319.25|11320.82|11320.82|11326.37|11326.37|11319.25|11319.25|0
1731506100000|2024-11-13 13:55:00|11321.66|11321.66|11337.61|11337.61|11339.01|11339.01|11321.66|11321.66|0
1731506400000|2024-11-13 14:00:00|11336.5|11336.5|11334.18|11334.18|11349.39|11349.39|11334.18|11334.18|0
1731506700000|2024-11-13 14:05:00|11333.24|11333.24|11327.27|11327.27|11333.24|11333.24|11326.87|11326.87|0
1731507000000|2024-11-13 14:10:00|11325.98|11325.98|11330.48|11330.48|11331.32|11331.32|11317.96|11317.96|0
1731507300000|2024-11-13 14:15:00|11329.65|11329.65|11331.59|11331.59|11334.55|11334.55|11316.74|11316.74|0
1731507600000|2024-11-13 14:20:00|11330.3|11330.3|11345.6|11345.6|11346.43|11346.43|11330.3|11330.3|0
1731507900000|2024-11-13 14:25:00|11346.71|11346.71|11347.88|11347.88|11350.73|11350.73|11342.83|11342.83|0
1731508200000|2024-11-13 14:30:00|11348.72|11348.72|11342.8|11342.8|11360.43|11360.43|11342.37|11342.37|0
1731508500000|2024-11-13 14:35:00|11342.04|11342.04|11320.09|11320.09|11342.04|11342.04|11317.14|11317.14|0
1731508800000|2024-11-13 14:40:00|11320.85|11320.85|11353.24|11353.24|11353.24|11353.24|11318.24|11318.24|0
1731509100000|2024-11-13 14:45:00|11351.57|11351.57|11331.95|11331.95|11356.01|11356.01|11331.95|11331.95|0
1731509400000|2024-11-13 14:50:00|11331.2|11331.2|11290.79|11290.79|11331.2|11331.2|11290.79|11290.79|0
1731509700000|2024-11-13 14:55:00|11292.46|11292.46|11302.76|11302.76|11310.29|11310.29|11290.79|11290.79|0
1731510000000|2024-11-13 15:00:00|11301.66|11301.66|11296.71|11296.71|11308.91|11308.91|11293.37|11293.37|0
1731510300000|2024-11-13 15:05:00|11294.67|11294.67|11266.87|11266.87|11294.67|11294.67|11241.78|11241.78|0
1731510600000|2024-11-13 15:10:00|11267.52|11267.52|11278.34|11278.34|11280.89|11280.89|11267.52|11267.52|0
1731510900000|2024-11-13 15:15:00|11276.83|11276.83|11266.76|11266.76|11276.83|11276.83|11265.41|11265.41|0
1731511200000|2024-11-13 15:20:00|11265.65|11265.65|11274.07|11274.07|11275.09|11275.09|11264.54|11264.54|0
1731511500000|2024-11-13 15:25:00|11273.35|11273.35|11274.52|11274.52|11276.45|11276.45|11272.06|11272.06|0
1731511800000|2024-11-13 15:30:00|11272.25|11272.25|11263.05|11263.05|11272.25|11272.25|11259.12|11259.12|0
1731512100000|2024-11-13 15:35:00|11261.94|11261.94|11261.04|11261.04|11263.91|11263.91|11245.73|11245.73|0
1731512400000|2024-11-13 15:40:00|11258.87|11258.87|11246.5|11246.5|11258.87|11258.87|11246.5|11246.5|0
1731512700000|2024-11-13 15:45:00|11245.74|11245.74|11247|11247|11249.56|11249.56|11245.02|11245.02|0
1731513000000|2024-11-13 15:50:00|11247.65|11247.65|11256.48|11256.48|11256.48|11256.48|11246.92|11246.92|0
1731513300000|2024-11-13 15:55:00|11255.73|11255.73|11268.84|11268.84|11272.1|11272.1|11255.73|11255.73|0
1731513600000|2024-11-13 16:00:00|11269.67|11269.67|11259.69|11259.69|11270.32|11270.32|11248.21|11248.21|0
1731513900000|2024-11-13 16:05:00|11258.58|11258.58|11287.86|11287.86|11289.69|11289.69|11251.79|11251.79|0
1731514200000|2024-11-13 16:10:00|11285.51|11285.51|11271.07|11271.07|11285.51|11285.51|11270.32|11270.32|0
1731514500000|2024-11-13 16:15:00|11270.32|11270.32|11260.49|11260.49|11271.15|11271.15|11260.49|11260.49|0
1731514800000|2024-11-13 16:20:00|11259.85|11259.85|11269.63|11269.63|11272.69|11272.69|11259.85|11259.85|0
1731515100000|2024-11-13 16:25:00|11268.8|11268.8|11286.66|11286.66|11289.09|11289.09|11268.05|11268.05|0
1731572100000|2024-11-14 08:15:00|11236.63|11236.63|11226.28|11226.28|11247.04|11247.04|11224.82|11224.82|0
1731572400000|2024-11-14 08:20:00|11220.17|11220.17|11175.99|11175.99|11220.17|11220.17|11168.71|11168.71|0
1731572700000|2024-11-14 08:25:00|11176.74|11176.74|11203.08|11203.08|11213.25|11213.25|11176.74|11176.74|0
1731573000000|2024-11-14 08:30:00|11203.92|11203.92|11232.09|11232.09|11232.09|11232.09|11200.47|11200.47|0
1731573300000|2024-11-14 08:35:00|11235.83|11235.83|11287.72|11287.72|11287.72|11287.72|11235.83|11235.83|0
1731573600000|2024-11-14 08:40:00|11286.21|11286.21|11298.38|11298.38|11298.38|11298.38|11278.04|11278.04|0
1731573900000|2024-11-14 08:45:00|11301.7|11301.7|11305.55|11305.55|11317.46|11317.46|11301.7|11301.7|0
1731574200000|2024-11-14 08:50:00|11306.49|11306.49|11299.08|11299.08|11313.97|11313.97|11299.08|11299.08|0
1731574500000|2024-11-14 08:55:00|11292.77|11292.77|11296.44|11296.44|11297.35|11297.35|11286.87|11286.87|0
1731574800000|2024-11-14 09:00:00|11294.5|11294.5|11315.27|11315.27|11316.03|11316.03|11294.42|11294.42|0
1731575100000|2024-11-14 09:05:00|11316.11|11316.11|11349.46|11349.46|11349.46|11349.46|11316.11|11316.11|0
1731575400000|2024-11-14 09:10:00|11348.82|11348.82|11320.85|11320.85|11356.7|11356.7|11320.85|11320.85|0
1731575700000|2024-11-14 09:15:00|11322.52|11322.52|11334.81|11334.81|11334.81|11334.81|11318.48|11318.48|0
1731576000000|2024-11-14 09:20:00|11336.74|11336.74|11325.61|11325.61|11338.96|11338.96|11325.37|11325.37|0
1731576300000|2024-11-14 09:25:00|11322.38|11322.38|11304.32|11304.32|11322.62|11322.62|11302.39|11302.39|0
1731576600000|2024-11-14 09:30:00|11302.39|11302.39|11275.11|11275.11|11302.39|11302.39|11275.11|11275.11|0
1731576900000|2024-11-14 09:35:00|11276.66|11276.66|11275.84|11275.84|11276.66|11276.66|11262.35|11262.35|0
1731577200000|2024-11-14 09:40:00|11280.52|11280.52|11284.39|11284.39|11294.58|11294.58|11278.85|11278.85|0
1731577500000|2024-11-14 09:45:00|11285.11|11285.11|11287.64|11287.64|11288.98|11288.98|11284.44|11284.44|0
1731577800000|2024-11-14 09:50:00|11286.2|11286.2|11270.77|11270.77|11286.2|11286.2|11268|11268|0
1731578100000|2024-11-14 09:55:00|11269.94|11269.94|11273.51|11273.51|11273.51|11273.51|11268.97|11268.97|0
1731578400000|2024-11-14 10:00:00|11274.45|11274.45|11281.4|11281.4|11289.13|11289.13|11268.31|11268.31|0
1731578700000|2024-11-14 10:05:00|11280.46|11280.46|11276.4|11276.4|11281|11281|11275.3|11275.3|0
1731579000000|2024-11-14 10:10:00|11275.68|11275.68|11272.63|11272.63|11275.68|11275.68|11271.98|11271.98|0
1731579300000|2024-11-14 10:15:00|11271.52|11271.52|11287.6|11287.6|11287.6|11287.6|11271.52|11271.52|0
1731579600000|2024-11-14 10:20:00|11288.21|11288.21|11282.03|11282.03|11293|11293|11282.03|11282.03|0
1731579900000|2024-11-14 10:25:00|11281.2|11281.2|11281.84|11281.84|11281.84|11281.84|11277.77|11277.77|0
1731580200000|2024-11-14 10:30:00|11281.48|11281.48|11279.06|11279.06|11283.57|11283.57|11279.06|11279.06|0
1731580500000|2024-11-14 10:35:00|11278.22|11278.22|11291.48|11291.48|11291.48|11291.48|11278.22|11278.22|0
1731580800000|2024-11-14 10:40:00|11290.54|11290.54|11278.56|11278.56|11291.48|11291.48|11277.61|11277.61|0
1731581100000|2024-11-14 10:45:00|11277.91|11277.91|11271.87|11271.87|11278.35|11278.35|11271.87|11271.87|0
1731581400000|2024-11-14 10:50:00|11272.71|11272.71|11272.79|11272.79|11274.56|11274.56|11270.37|11270.37|0
1731581700000|2024-11-14 10:55:00|11271.86|11271.86|11270.81|11270.81|11271.86|11271.86|11265.21|11265.21|0
1731582000000|2024-11-14 11:00:00|11271.64|11271.64|11261.98|11261.98|11271.64|11271.64|11260.13|11260.13|0
1731582300000|2024-11-14 11:05:00|11262.81|11262.81|11275.75|11275.75|11276.59|11276.59|11262.81|11262.81|0
1731582600000|2024-11-14 11:10:00|11276.51|11276.51|11293.6|11293.6|11307.82|11307.82|11275.78|11275.78|0
1731582900000|2024-11-14 11:15:00|11294.36|11294.36|11308.52|11308.52|11309.35|11309.35|11293.9|11293.9|0
1731583200000|2024-11-14 11:20:00|11310.19|11310.19|11296.83|11296.83|11310.19|11310.19|11294.41|11294.41|0
1731583500000|2024-11-14 11:25:00|11294.25|11294.25|11291.8|11291.8|11294.25|11294.25|11288.15|11288.15|0
1731583800000|2024-11-14 11:30:00|11291.05|11291.05|11282.68|11282.68|11291.05|11291.05|11279.32|11279.32|0
1731584100000|2024-11-14 11:35:00|11283.33|11283.33|11279.38|11279.38|11283.33|11283.33|11277.96|11277.96|0
1731584400000|2024-11-14 11:40:00|11279.26|11279.26|11285.94|11285.94|11285.94|11285.94|11279.26|11279.26|0
1731584700000|2024-11-14 11:45:00|11286.7|11286.7|11306.93|11306.93|11306.93|11306.93|11286.7|11286.7|0
1731585000000|2024-11-14 11:50:00|11306.28|11306.28|11295.56|11295.56|11307.39|11307.39|11295.56|11295.56|0
1731585300000|2024-11-14 11:55:00|11294.81|11294.81|11284.29|11284.29|11295|11295|11284.29|11284.29|0
1731585600000|2024-11-14 12:00:00|11283.65|11283.65|11284.66|11284.66|11289.59|11289.59|11282.81|11282.81|0
1731585900000|2024-11-14 12:05:00|11283.55|11283.55|11290.44|11290.44|11291.08|11291.08|11282.72|11282.72|0
1731586200000|2024-11-14 12:10:00|11289.6|11289.6|11296.75|11296.75|11296.75|11296.75|11280.93|11280.93|0
1731586500000|2024-11-14 12:15:00|11296.63|11296.63|11302.71|11302.71|11306.08|11306.08|11293.56|11293.56|0
1731586800000|2024-11-14 12:20:00|11304.4|11304.4|11295.3|11295.3|11304.4|11304.4|11292.88|11292.88|0
1731587100000|2024-11-14 12:25:00|11296.14|11296.14|11310.44|11310.44|11311.51|11311.51|11296.14|11296.14|0
1731587400000|2024-11-14 12:30:00|11309.79|11309.79|11321.09|11321.09|11327.62|11327.62|11309.79|11309.79|0
1731587700000|2024-11-14 12:35:00|11319.23|11319.23|11298.63|11298.63|11319.23|11319.23|11298.63|11298.63|0
1731588000000|2024-11-14 12:40:00|11299.46|11299.46|11291.55|11291.55|11299.46|11299.46|11290.83|11290.83|0
1731588300000|2024-11-14 12:45:00|11291.77|11291.77|11288.02|11288.02|11292.42|11292.42|11285.21|11285.21|0
1731588600000|2024-11-14 12:50:00|11287.89|11287.89|11286.46|11286.46|11295.79|11295.79|11286.46|11286.46|0
1731588900000|2024-11-14 12:55:00|11285.71|11285.71|11279.39|11279.39|11285.71|11285.71|11273.64|11273.64|0
1731589200000|2024-11-14 13:00:00|11280.03|11280.03|11284.45|11284.45|11287.45|11287.45|11279.1|11279.1|0
1731589500000|2024-11-14 13:05:00|11285.17|11285.17|11295.62|11295.62|11299.73|11299.73|11285.17|11285.17|0
1731589800000|2024-11-14 13:10:00|11296.34|11296.34|11280.49|11280.49|11296.34|11296.34|11280.49|11280.49|0
1731590100000|2024-11-14 13:15:00|11278.82|11278.82|11284.7|11284.7|11288.77|11288.77|11278.82|11278.82|0
1731590400000|2024-11-14 13:20:00|11285.64|11285.64|11287.5|11287.5|11290.72|11290.72|11285.64|11285.64|0
1731590700000|2024-11-14 13:25:00|11286.66|11286.66|11296.42|11296.42|11296.42|11296.42|11285.73|11285.73|0
1731591000000|2024-11-14 13:30:00|11297.18|11297.18|11270.12|11270.12|11297.18|11297.18|11270.12|11270.12|0
1731591300000|2024-11-14 13:35:00|11269.28|11269.28|11252.49|11252.49|11276.49|11276.49|11250.07|11250.07|0
1731591600000|2024-11-14 13:40:00|11253.25|11253.25|11282.2|11282.2|11285.61|11285.61|11253.25|11253.25|0
1731591900000|2024-11-14 13:45:00|11284.78|11284.78|11294.85|11294.85|11294.85|11294.85|11282.49|11282.49|0
1731592200000|2024-11-14 13:50:00|11294.09|11294.09|11290.07|11290.07|11294.09|11294.09|11288.15|11288.15|0
1731592500000|2024-11-14 13:55:00|11290.71|11290.71|11289.88|11289.88|11290.71|11290.71|11288.48|11288.48|0
1731592800000|2024-11-14 14:00:00|11289.23|11289.23|11301.23|11301.23|11301.23|11301.23|11287.22|11287.22|0
1731593100000|2024-11-14 14:05:00|11300.39|11300.39|11310|11310|11310|11310|11300.39|11300.39|0
1731593400000|2024-11-14 14:10:00|11309.24|11309.24|11313.93|11313.93|11318.83|11318.83|11308.34|11308.34|0
1731593700000|2024-11-14 14:15:00|11312.99|11312.99|11326.74|11326.74|11332.56|11332.56|11312.99|11312.99|0
1731594000000|2024-11-14 14:20:00|11325.98|11325.98|11305.29|11305.29|11325.98|11325.98|11305.29|11305.29|0
1731594300000|2024-11-14 14:25:00|11306.01|11306.01|11297.05|11297.05|11307.49|11307.49|11297.05|11297.05|0
1731594600000|2024-11-14 14:30:00|11297.89|11297.89|11284.74|11284.74|11299.29|11299.29|11282.33|11282.33|0
1731594900000|2024-11-14 14:35:00|11285.5|11285.5|11282.96|11282.96|11287.65|11287.65|11274.8|11274.8|0
1731595200000|2024-11-14 14:40:00|11282.19|11282.19|11270.19|11270.19|11282.19|11282.19|11270.19|11270.19|0
1731595500000|2024-11-14 14:45:00|11270.83|11270.83|11288.3|11288.3|11288.3|11288.3|11270.83|11270.83|0
1731595800000|2024-11-14 14:50:00|11291.53|11291.53|11288.56|11288.56|11302.69|11302.69|11288.56|11288.56|0
1731596100000|2024-11-14 14:55:00|11289.4|11289.4|11271.58|11271.58|11291.33|11291.33|11271.58|11271.58|0
1731596400000|2024-11-14 15:00:00|11273.7|11273.7|11278.42|11278.42|11279.26|11279.26|11273.7|11273.7|0
1731596700000|2024-11-14 15:05:00|11279.36|11279.36|11303.81|11303.81|11304.57|11304.57|11279.07|11279.07|0
1731597000000|2024-11-14 15:10:00|11298.97|11298.97|11318.26|11318.26|11319.66|11319.66|11298.6|11298.6|0
1731597300000|2024-11-14 15:15:00|11317.32|11317.32|11319.56|11319.56|11319.56|11319.56|11311.02|11311.02|0
1731597600000|2024-11-14 15:20:00|11321.23|11321.23|11327.92|11327.92|11328.68|11328.68|11317.8|11317.8|0
1731597900000|2024-11-14 15:25:00|11329.21|11329.21|11340.39|11340.39|11341.03|11341.03|11329.21|11329.21|0
1731598200000|2024-11-14 15:30:00|11339.63|11339.63|11343.07|11343.07|11345.26|11345.26|11338.53|11338.53|0
1731598500000|2024-11-14 15:35:00|11342.43|11342.43|11345.09|11345.09|11355.33|11355.33|11342.43|11342.43|0
1731598800000|2024-11-14 15:40:00|11343.16|11343.16|11328.67|11328.67|11343.16|11343.16|11319.17|11319.17|0
1731599100000|2024-11-14 15:45:00|11327.19|11327.19|11336.92|11336.92|11336.92|11336.92|11327.19|11327.19|0
1731599400000|2024-11-14 15:50:00|11337.85|11337.85|11340.72|11340.72|11343.12|11343.12|11336.92|11336.92|0
1731599700000|2024-11-14 15:55:00|11341.45|11341.45|11327.71|11327.71|11342.38|11342.38|11326.42|11326.42|0
1731600000000|2024-11-14 16:00:00|11329.48|11329.48|11321.85|11321.85|11334.86|11334.86|11320.56|11320.56|0
1731600300000|2024-11-14 16:05:00|11321.1|11321.1|11316.17|11316.17|11321.82|11321.82|11315.45|11315.45|0
1731600600000|2024-11-14 16:10:00|11314.73|11314.73|11337.46|11337.46|11339.38|11339.38|11314.73|11314.73|0
1731600900000|2024-11-14 16:15:00|11336.52|11336.52|11329.81|11329.81|11340.02|11340.02|11328.71|11328.71|0
1731601200000|2024-11-14 16:20:00|11330.05|11330.05|11364.84|11364.84|11368.18|11368.18|11330.05|11330.05|0
1731601500000|2024-11-14 16:25:00|11365.77|11365.77|11399.73|11399.73|11461.88|11461.88|11364.19|11364.19|0
1731658500000|2024-11-15 08:15:00|11375.67|11375.67|11354.71|11354.71|11391.87|11391.87|11350.16|11350.16|0
1731658800000|2024-11-15 08:20:00|11356.22|11356.22|11391.13|11391.13|11391.13|11391.13|11355.39|11355.39|0
1731659100000|2024-11-15 08:25:00|11392.06|11392.06|11385.13|11385.13|11397.12|11397.12|11380.36|11380.36|0
1731659400000|2024-11-15 08:30:00|11382.17|11382.17|11386.43|11386.43|11390.6|11390.6|11378.05|11378.05|0
1731659700000|2024-11-15 08:35:00|11385.79|11385.79|11365.97|11365.97|11386.43|11386.43|11354.22|11354.22|0
1731660000000|2024-11-15 08:40:00|11365.24|11365.24|11393.98|11393.98|11404.23|11404.23|11365.24|11365.24|0
1731660300000|2024-11-15 08:45:00|11392.69|11392.69|11384.87|11384.87|11392.69|11392.69|11382.64|11382.64|0
1731660600000|2024-11-15 08:50:00|11386.81|11386.81|11410.07|11410.07|11410.07|11410.07|11386.81|11386.81|0
1731660900000|2024-11-15 08:55:00|11410.83|11410.83|11409.17|11409.17|11413.94|11413.94|11407|11407|0
1731661200000|2024-11-15 09:00:00|11409.92|11409.92|11396.02|11396.02|11410.76|11410.76|11390.8|11390.8|0
1731661500000|2024-11-15 09:05:00|11395.54|11395.54|11405.53|11405.53|11411.16|11411.16|11395.54|11395.54|0
1731661800000|2024-11-15 09:10:00|11407.04|11407.04|11384.28|11384.28|11407.04|11407.04|11384.28|11384.28|0
1731662100000|2024-11-15 09:15:00|11383.44|11383.44|11369.08|11369.08|11383.44|11383.44|11369.08|11369.08|0
1731662400000|2024-11-15 09:20:00|11369.83|11369.83|11362.69|11362.69|11374.43|11374.43|11360.11|11360.11|0
1731662700000|2024-11-15 09:25:00|11361.76|11361.76|11362.71|11362.71|11364.06|11364.06|11358.14|11358.14|0
1731663000000|2024-11-15 09:30:00|11361.95|11361.95|11381.66|11381.66|11383.1|11383.1|11361.95|11361.95|0
1731663300000|2024-11-15 09:35:00|11380.9|11380.9|11392.92|11392.92|11397.91|11397.91|11380.9|11380.9|0
1731663600000|2024-11-15 09:40:00|11392.16|11392.16|11396.92|11396.92|11399.77|11399.77|11389.2|11389.2|0
1731663900000|2024-11-15 09:45:00|11395.25|11395.25|11384.35|11384.35|11395.25|11395.25|11383.98|11383.98|0
1731664200000|2024-11-15 09:50:00|11385.28|11385.28|11380.61|11380.61|11385.28|11385.28|11380.61|11380.61|0
1731664500000|2024-11-15 09:55:00|11381.55|11381.55|11375.94|11375.94|11382.92|11382.92|11372.9|11372.9|0
1731664800000|2024-11-15 10:00:00|11375.3|11375.3|11400.24|11400.24|11400.24|11400.24|11373.79|11373.79|0
1731665100000|2024-11-15 10:05:00|11403.25|11403.25|11391.55|11391.55|11410.66|11410.66|11389.68|11389.68|0
1731665400000|2024-11-15 10:10:00|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|0
1731665700000|2024-11-15 10:15:00|11390.32|11390.32|11345.11|11345.11|11390.32|11390.32|11335.51|11335.51|0
1731666000000|2024-11-15 10:20:00|11344|11344|11357.7|11357.7|11357.7|11357.7|11339.35|11339.35|0
1731666300000|2024-11-15 10:25:00|11358.81|11358.81|11376.65|11376.65|11391.78|11391.78|11358.81|11358.81|0
1731666600000|2024-11-15 10:30:00|11377.49|11377.49|11361.25|11361.25|11377.49|11377.49|11361.25|11361.25|0
1731666900000|2024-11-15 10:35:00|11362.09|11362.09|11368.35|11368.35|11368.35|11368.35|11354.42|11354.42|0
1731667200000|2024-11-15 10:40:00|11370.52|11370.52|11367.08|11367.08|11374.32|11374.32|11365.39|11365.39|0
1731667500000|2024-11-15 10:45:00|11367.92|11367.92|11376.03|11376.03|11379.74|11379.74|11367.27|11367.27|0
1731667800000|2024-11-15 10:50:00|11377.14|11377.14|11379.04|11379.04|11381.15|11381.15|11373.82|11373.82|0
1731668100000|2024-11-15 10:55:00|11379.8|11379.8|11370.07|11370.07|11379.8|11379.8|11369.23|11369.23|0
1731668400000|2024-11-15 11:00:00|11368.63|11368.63|11369.78|11369.78|11369.78|11369.78|11365.1|11365.1|0
1731668700000|2024-11-15 11:05:00|11370.43|11370.43|11376.9|11376.9|11378.41|11378.41|11370.43|11370.43|0
1731669000000|2024-11-15 11:10:00|11375.46|11375.46|11368.04|11368.04|11375.46|11375.46|11366.09|11366.09|0
1731669300000|2024-11-15 11:15:00|11368.88|11368.88|11371.93|11371.93|11374.8|11374.8|11368.88|11368.88|0
1731669600000|2024-11-15 11:20:00|11367.1|11367.1|11362.08|11362.08|11367.1|11367.1|11359.89|11359.89|0
1731669900000|2024-11-15 11:25:00|11359.66|11359.66|11370.2|11370.2|11370.2|11370.2|11359.3|11359.3|0
1731670200000|2024-11-15 11:30:00|11368.26|11368.26|11367.35|11367.35|11368.26|11368.26|11360.57|11360.57|0
1731670500000|2024-11-15 11:35:00|11367.59|11367.59|11391.2|11391.2|11391.2|11391.2|11367.59|11367.59|0
1731670800000|2024-11-15 11:40:00|11392.71|11392.71|11388.5|11388.5|11394.4|11394.4|11384.63|11384.63|0
1731671100000|2024-11-15 11:45:00|11387.75|11387.75|11376.2|11376.2|11388.42|11388.42|11376.2|11376.2|0
1731671400000|2024-11-15 11:50:00|11375.45|11375.45|11362.62|11362.62|11375.45|11375.45|11362.06|11362.06|0
1731671700000|2024-11-15 11:55:00|11360.04|11360.04|11351.3|11351.3|11360.93|11360.93|11350.38|11350.38|0
1731672000000|2024-11-15 12:00:00|11352.14|11352.14|11352.35|11352.35|11354.57|11354.57|11349.18|11349.18|0
1731672300000|2024-11-15 12:05:00|11351.24|11351.24|11354.16|11354.16|11354.16|11354.16|11351.24|11351.24|0
1731672600000|2024-11-15 12:10:00|11355.61|11355.61|11341.11|11341.11|11358.22|11358.22|11340.65|11340.65|0
1731672900000|2024-11-15 12:15:00|11340.47|11340.47|11335.54|11335.54|11341.76|11341.76|11335.54|11335.54|0
1731673200000|2024-11-15 12:20:00|11334.25|11334.25|11346.64|11346.64|11346.64|11346.64|11330.35|11330.35|0
1731673500000|2024-11-15 12:25:00|11346.16|11346.16|11346.98|11346.98|11346.98|11346.98|11339.37|11339.37|0
1731673800000|2024-11-15 12:30:00|11348.49|11348.49|11346.37|11346.37|11348.49|11348.49|11341.84|11341.84|0
1731674100000|2024-11-15 12:35:00|11348.31|11348.31|11351.03|11351.03|11351.03|11351.03|11347.85|11347.85|0
1731674400000|2024-11-15 12:40:00|11352.96|11352.96|11374.21|11374.21|11374.21|11374.21|11352.96|11352.96|0
1731674700000|2024-11-15 12:45:00|11375.8|11375.8|11377.48|11377.48|11377.48|11377.48|11370.9|11370.9|0
1731675000000|2024-11-15 12:50:00|11378.21|11378.21|11380.52|11380.52|11381.81|11381.81|11377.48|11377.48|0
1731675300000|2024-11-15 12:55:00|11378.59|11378.59|11376.79|11376.79|11380.63|11380.63|11375.96|11375.96|0
1731675600000|2024-11-15 13:00:00|11377.55|11377.55|11372.48|11372.48|11387.29|11387.29|11372.48|11372.48|0
1731675900000|2024-11-15 13:05:00|11371.73|11371.73|11370.75|11370.75|11374.28|11374.28|11363.58|11363.58|0
1731676200000|2024-11-15 13:10:00|11371.5|11371.5|11371.47|11371.47|11376.12|11376.12|11368.92|11368.92|0
1731676500000|2024-11-15 13:15:00|11369.97|11369.97|11351.68|11351.68|11371.07|11371.07|11351.68|11351.68|0
1731676800000|2024-11-15 13:20:00|11350.17|11350.17|11349.13|11349.13|11353.35|11353.35|11345.64|11345.64|0
1731677100000|2024-11-15 13:25:00|11348.02|11348.02|11349.19|11349.19|11354.64|11354.64|11348.02|11348.02|0
1731677400000|2024-11-15 13:30:00|11348.25|11348.25|11311.7|11311.7|11348.25|11348.25|11309.98|11309.98|0
1731677700000|2024-11-15 13:35:00|11312.35|11312.35|11328.74|11328.74|11329.38|11329.38|11311.59|11311.59|0
1731678000000|2024-11-15 13:40:00|11332.84|11332.84|11349.04|11349.04|11350.33|11350.33|11332.84|11332.84|0
1731678300000|2024-11-15 13:45:00|11348.32|11348.32|11363.77|11363.77|11369.23|11369.23|11345.15|11345.15|0
1731678600000|2024-11-15 13:50:00|11364.49|11364.49|11358.97|11358.97|11365.78|11365.78|11358.97|11358.97|0
1731678900000|2024-11-15 13:55:00|11357.86|11357.86|11355.31|11355.31|11357.86|11357.86|11348.2|11348.2|0
1731679200000|2024-11-15 14:00:00|11356.82|11356.82|11353.93|11353.93|11364.77|11364.77|11353.93|11353.93|0
1731679500000|2024-11-15 14:05:00|11355.8|11355.8|11362.98|11362.98|11364.06|11364.06|11355.8|11355.8|0
1731679800000|2024-11-15 14:10:00|11361.53|11361.53|11359.14|11359.14|11361.53|11361.53|11355.85|11355.85|0
1731680100000|2024-11-15 14:15:00|11358.03|11358.03|11358.68|11358.68|11362.48|11362.48|11356.92|11356.92|0
1731680400000|2024-11-15 14:20:00|11359.33|11359.33|11365.26|11365.26|11368.09|11368.09|11359.33|11359.33|0
1731680700000|2024-11-15 14:25:00|11364.61|11364.61|11368.22|11368.22|11374.21|11374.21|11363.04|11363.04|0
1731681000000|2024-11-15 14:30:00|11369.33|11369.33|11356.75|11356.75|11370.26|11370.26|11356.75|11356.75|0
1731681300000|2024-11-15 14:35:00|11355.64|11355.64|11347.37|11347.37|11355.64|11355.64|11338.02|11338.02|0
1731681600000|2024-11-15 14:40:00|11349.77|11349.77|11344.3|11344.3|11367.04|11367.04|11339.51|11339.51|0
1731681900000|2024-11-15 14:45:00|11343.47|11343.47|11334.33|11334.33|11344.11|11344.11|11331.79|11331.79|0
1731682200000|2024-11-15 14:50:00|11333.49|11333.49|11321.76|11321.76|11333.52|11333.52|11320.07|11320.07|0
1731682500000|2024-11-15 14:55:00|11322.6|11322.6|11328.27|11328.27|11332.01|11332.01|11321.76|11321.76|0
1731682800000|2024-11-15 15:00:00|11328.91|11328.91|11330.65|11330.65|11332.11|11332.11|11323.14|11323.14|0
1731683100000|2024-11-15 15:05:00|11333.04|11333.04|11364.83|11364.83|11365.77|11365.77|11333.04|11333.04|0
1731683400000|2024-11-15 15:10:00|11362.62|11362.62|11359.23|11359.23|11364.08|11364.08|11350.82|11350.82|0
1731683700000|2024-11-15 15:15:00|11360.34|11360.34|11373.58|11373.58|11384.42|11384.42|11360.34|11360.34|0
1731684000000|2024-11-15 15:20:00|11372.11|11372.11|11363.91|11363.91|11372.57|11372.57|11362.88|11362.88|0
1731684300000|2024-11-15 15:25:00|11362.8|11362.8|11364.06|11364.06|11369.35|11369.35|11360.65|11360.65|0
1731684600000|2024-11-15 15:30:00|11363.12|11363.12|11351.39|11351.39|11364.06|11364.06|11351.39|11351.39|0
1731684900000|2024-11-15 15:35:00|11349.27|11349.27|11336.31|11336.31|11349.27|11349.27|11336.31|11336.31|0
1731685200000|2024-11-15 15:40:00|11335.47|11335.47|11324.3|11324.3|11337.13|11337.13|11323.37|11323.37|0
1731685500000|2024-11-15 15:45:00|11323.2|11323.2|11340.18|11340.18|11340.18|11340.18|11322.56|11322.56|0
1731685800000|2024-11-15 15:50:00|11341.29|11341.29|11342.36|11342.36|11343.83|11343.83|11338.61|11338.61|0
1731686100000|2024-11-15 15:55:00|11343.47|11343.47|11354.52|11354.52|11354.63|11354.63|11343.47|11343.47|0
1731686400000|2024-11-15 16:00:00|11355.25|11355.25|11342.96|11342.96|11356.94|11356.94|11340.6|11340.6|0
1731686700000|2024-11-15 16:05:00|11341.29|11341.29|11337.04|11337.04|11344|11344|11331.6|11331.6|0
1731687000000|2024-11-15 16:10:00|11339.55|11339.55|11357.06|11357.06|11357.71|11357.71|11339.55|11339.55|0
1731687300000|2024-11-15 16:15:00|11356.42|11356.42|11367.81|11367.81|11375.28|11375.28|11356.42|11356.42|0
1731687600000|2024-11-15 16:20:00|11369.5|11369.5|11376.58|11376.58|11378.94|11378.94|11369.5|11369.5|0
1731687900000|2024-11-15 16:25:00|11377.68|11377.68|11368.12|11368.12|11381.03|11381.03|11364.85|11364.85|0
1731917700000|2024-11-18 08:15:00|11322.58|11322.58|11321.45|11321.45|11336.15|11336.15|11320.97|11320.97|0
1731918000000|2024-11-18 08:20:00|11322.9|11322.9|11334.06|11334.06|11334.81|11334.81|11320|11320|0
1731918300000|2024-11-18 08:25:00|11334.89|11334.89|11353.83|11353.83|11353.83|11353.83|11332.04|11332.04|0
1731918600000|2024-11-18 08:30:00|11358.34|11358.34|11325.64|11325.64|11358.34|11358.34|11324.71|11324.71|0
1731918900000|2024-11-18 08:35:00|11324.92|11324.92|11336.4|11336.4|11336.4|11336.4|11322.78|11322.78|0
1731919200000|2024-11-18 08:40:00|11335.57|11335.57|11321.91|11321.91|11337.67|11337.67|11321.91|11321.91|0
1731919500000|2024-11-18 08:45:00|11322.63|11322.63|11312.86|11312.86|11322.63|11322.63|11309.66|11309.66|0
1731919800000|2024-11-18 08:50:00|11313.58|11313.58|11308.87|11308.87|11313.72|11313.72|11300.35|11300.35|0
1731920100000|2024-11-18 08:55:00|11308.15|11308.15|11321.19|11321.19|11323.04|11323.04|11308.15|11308.15|0
1731920400000|2024-11-18 09:00:00|11320.47|11320.47|11327.77|11327.77|11328.73|11328.73|11314.43|11314.43|0
1731920700000|2024-11-18 09:05:00|11329.44|11329.44|11333.1|11333.1|11333.1|11333.1|11318.92|11318.92|0
1731921000000|2024-11-18 09:10:00|11333.34|11333.34|11301.75|11301.75|11333.34|11333.34|11301.75|11301.75|0
1731921300000|2024-11-18 09:15:00|11301.02|11301.02|11277.62|11277.62|11301.67|11301.67|11275.45|11275.45|0
1731921600000|2024-11-18 09:20:00|11276.9|11276.9|11285.33|11285.33|11285.41|11285.41|11272.97|11272.97|0
1731921900000|2024-11-18 09:25:00|11286.17|11286.17|11273.46|11273.46|11290.3|11290.3|11273.46|11273.46|0
1731922200000|2024-11-18 09:30:00|11272.71|11272.71|11268.95|11268.95|11272.71|11272.71|11264.08|11264.08|0
1731922500000|2024-11-18 09:35:00|11268.11|11268.11|11286.14|11286.14|11286.14|11286.14|11266.66|11266.66|0
1731922800000|2024-11-18 09:40:00|11286.86|11286.86|11302.01|11302.01|11302.5|11302.5|11286.86|11286.86|0
1731923100000|2024-11-18 09:45:00|11302.13|11302.13|11302.67|11302.67|11303.83|11303.83|11300.81|11300.81|0
1731923400000|2024-11-18 09:50:00|11301.83|11301.83|11307.98|11307.98|11313.07|11313.07|11301.83|11301.83|0
1731923700000|2024-11-18 09:55:00|11309.49|11309.49|11305.68|11305.68|11310.78|11310.78|11303.39|11303.39|0
1731924000000|2024-11-18 10:00:00|11307.12|11307.12|11310.14|11310.14|11313.64|11313.64|11303.21|11303.21|0
1731924300000|2024-11-18 10:05:00|11309.49|11309.49|11301.74|11301.74|11309.49|11309.49|11299.51|11299.51|0
1731924600000|2024-11-18 10:10:00|11303.03|11303.03|11300.13|11300.13|11306.57|11306.57|11299.38|11299.38|0
1731924900000|2024-11-18 10:15:00|11300.85|11300.85|11308.18|11308.18|11311.4|11311.4|11298.89|11298.89|0
1731925200000|2024-11-18 10:20:00|11309.11|11309.11|11304.74|11304.74|11311.05|11311.05|11301.49|11301.49|0
1731925500000|2024-11-18 10:25:00|11303.9|11303.9|11301.26|11301.26|11304.84|11304.84|11301.26|11301.26|0
1731925800000|2024-11-18 10:30:00|11302.1|11302.1|11299.81|11299.81|11302.7|11302.7|11296.75|11296.75|0
1731926100000|2024-11-18 10:35:00|11301.31|11301.31|11304.15|11304.15|11304.15|11304.15|11300.67|11300.67|0
1731926400000|2024-11-18 10:40:00|11304.87|11304.87|11307.05|11307.05|11312.09|11312.09|11304.87|11304.87|0
1731926700000|2024-11-18 10:45:00|11305.38|11305.38|11304.7|11304.7|11306.21|11306.21|11304.7|11304.7|0
1731927000000|2024-11-18 10:50:00|11305.43|11305.43|11307.05|11307.05|11308.61|11308.61|11296.56|11296.56|0
1731927300000|2024-11-18 10:55:00|11308.5|11308.5|11309.92|11309.92|11312.88|11312.88|11308.5|11308.5|0
1731927600000|2024-11-18 11:00:00|11309.2|11309.2|11294.14|11294.14|11309.2|11309.2|11293.42|11293.42|0
1731927900000|2024-11-18 11:05:00|11294.02|11294.02|11296.01|11296.01|11296.76|11296.76|11292.45|11292.45|0
1731928200000|2024-11-18 11:10:00|11294.72|11294.72|11289.68|11289.68|11295.44|11295.44|11289.68|11289.68|0
1731928500000|2024-11-18 11:15:00|11288.85|11288.85|11277.97|11277.97|11288.85|11288.85|11277.97|11277.97|0
1731928800000|2024-11-18 11:20:00|11277.61|11277.61|11276.32|11276.32|11277.61|11277.61|11276.32|11276.32|0
1731929100000|2024-11-18 11:25:00|11276.97|11276.97|11276.55|11276.55|11284.47|11284.47|11276.55|11276.55|0
1731929400000|2024-11-18 11:30:00|11277.27|11277.27|11276.76|11276.76|11278.24|11278.24|11274.5|11274.5|0
1731929700000|2024-11-18 11:35:00|11276.04|11276.04|11263|11263|11276.04|11276.04|11261.19|11261.19|0
1731930000000|2024-11-18 11:40:00|11263.73|11263.73|11261.54|11261.54|11266.12|11266.12|11261.54|11261.54|0
1731930300000|2024-11-18 11:45:00|11260.81|11260.81|11254.52|11254.52|11260.81|11260.81|11254.52|11254.52|0
1731930600000|2024-11-18 11:50:00|11255.36|11255.36|11254.61|11254.61|11255.36|11255.36|11251.01|11251.01|0
1731930900000|2024-11-18 11:55:00|11253.86|11253.86|11256.31|11256.31|11256.31|11256.31|11250.71|11250.71|0
1731931200000|2024-11-18 12:00:00|11258.25|11258.25|11259.91|11259.91|11261.91|11261.91|11257.65|11257.65|0
1731931500000|2024-11-18 12:05:00|11260.15|11260.15|11233.34|11233.34|11260.15|11260.15|11233.34|11233.34|0
1731931800000|2024-11-18 12:10:00|11231.17|11231.17|11206.64|11206.64|11231.17|11231.17|11205.92|11205.92|0
1731932100000|2024-11-18 12:15:00|11207.93|11207.93|11209.15|11209.15|11210.34|11210.34|11206.55|11206.55|0
1731932400000|2024-11-18 12:20:00|11210.26|11210.26|11208.32|11208.32|11210.26|11210.26|11207.48|11207.48|0
1731932700000|2024-11-18 12:25:00|11205.85|11205.85|11204.99|11204.99|11206.82|11206.82|11201.44|11201.44|0
1731933000000|2024-11-18 12:30:00|11205.82|11205.82|11211.45|11211.45|11211.45|11211.45|11204.89|11204.89|0
1731933300000|2024-11-18 12:35:00|11212.39|11212.39|11213.55|11213.55|11215|11215|11212.39|11212.39|0
1731933600000|2024-11-18 12:40:00|11213.19|11213.19|11215.73|11215.73|11215.84|11215.84|11204.81|11204.81|0
1731933900000|2024-11-18 12:45:00|11215|11215|11218.26|11218.26|11234.7|11234.7|11215|11215|0
1731934200000|2024-11-18 12:50:00|11217.15|11217.15|11223.4|11223.4|11223.4|11223.4|11214.38|11214.38|0
1731934500000|2024-11-18 12:55:00|11224.85|11224.85|11224.48|11224.48|11226.35|11226.35|11224.48|11224.48|0
1731934800000|2024-11-18 13:00:00|11222.81|11222.81|11208.62|11208.62|11222.81|11222.81|11208.62|11208.62|0
1731935100000|2024-11-18 13:05:00|11207.97|11207.97|11227.33|11227.33|11229.39|11229.39|11207.97|11207.97|0
1731935400000|2024-11-18 13:10:00|11226.58|11226.58|11222.5|11222.5|11235.38|11235.38|11222.5|11222.5|0
1731935700000|2024-11-18 13:15:00|11223.22|11223.22|11224.74|11224.74|11233.66|11233.66|11223.22|11223.22|0
1731936000000|2024-11-18 13:20:00|11225.5|11225.5|11205.65|11205.65|11225.5|11225.5|11205.65|11205.65|0
1731936300000|2024-11-18 13:25:00|11206.37|11206.37|11216.28|11216.28|11217|11217|11206.37|11206.37|0
1731936600000|2024-11-18 13:30:00|11215.56|11215.56|11214.88|11214.88|11217|11217|11212.59|11212.59|0
1731936900000|2024-11-18 13:35:00|11213.95|11213.95|11197.68|11197.68|11213.95|11213.95|11195.99|11195.99|0
1731937200000|2024-11-18 13:40:00|11198.41|11198.41|11202.03|11202.03|11205.83|11205.83|11197.62|11197.62|0
1731937500000|2024-11-18 13:45:00|11205.81|11205.81|11197.82|11197.82|11208.09|11208.09|11197.64|11197.64|0
1731937800000|2024-11-18 13:50:00|11196.88|11196.88|11213.45|11213.45|11213.45|11213.45|11196.88|11196.88|0
1731938100000|2024-11-18 13:55:00|11214.28|11214.28|11213.2|11213.2|11214.28|11214.28|11212.41|11212.41|0
1731938400000|2024-11-18 14:00:00|11212.26|11212.26|11219.2|11219.2|11231.81|11231.81|11212.26|11212.26|0
1731938700000|2024-11-18 14:05:00|11218.44|11218.44|11202.78|11202.78|11218.44|11218.44|11200.62|11200.62|0
1731939000000|2024-11-18 14:10:00|11201.27|11201.27|11199.17|11199.17|11201.27|11201.27|11193.56|11193.56|0
1731939300000|2024-11-18 14:15:00|11199.89|11199.89|11204.84|11204.84|11206.85|11206.85|11198.03|11198.03|0
1731939600000|2024-11-18 14:20:00|11201.85|11201.85|11207.01|11207.01|11207.95|11207.95|11201.85|11201.85|0
1731939900000|2024-11-18 14:25:00|11206.18|11206.18|11213.75|11213.75|11215.31|11215.31|11204.6|11204.6|0
1731940200000|2024-11-18 14:30:00|11213|11213|11210.72|11210.72|11214.29|11214.29|11209.32|11209.32|0
1731940500000|2024-11-18 14:35:00|11211.55|11211.55|11200.15|11200.15|11220.32|11220.32|11198.34|11198.34|0
1731940800000|2024-11-18 14:40:00|11200.87|11200.87|11194.78|11194.78|11202.81|11202.81|11194.78|11194.78|0
1731941100000|2024-11-18 14:45:00|11194.66|11194.66|11186.59|11186.59|11198.34|11198.34|11183.9|11183.9|0
1731941400000|2024-11-18 14:50:00|11185.84|11185.84|11167.57|11167.57|11188.06|11188.06|11163.56|11163.56|0
1731941700000|2024-11-18 14:55:00|11168.33|11168.33|11166.86|11166.86|11171.1|11171.1|11157.89|11157.89|0
1731942000000|2024-11-18 15:00:00|11165.35|11165.35|11191.58|11191.58|11191.58|11191.58|11162.26|11162.26|0
1731942300000|2024-11-18 15:05:00|11192.42|11192.42|11186.19|11186.19|11192.42|11192.42|11186.19|11186.19|0
1731942600000|2024-11-18 15:10:00|11186.84|11186.84|11175.3|11175.3|11189.12|11189.12|11175.3|11175.3|0
1731942900000|2024-11-18 15:15:00|11176.05|11176.05|11164.02|11164.02|11178.18|11178.18|11159.37|11159.37|0
1731943200000|2024-11-18 15:20:00|11161.73|11161.73|11164.66|11164.66|11166.6|11166.6|11161.73|11161.73|0
1731943500000|2024-11-18 15:25:00|11166.33|11166.33|11167.23|11167.23|11172.23|11172.23|11166.33|11166.33|0
1731943800000|2024-11-18 15:30:00|11167.95|11167.95|11167.56|11167.56|11176.67|11176.67|11167.56|11167.56|0
1731944100000|2024-11-18 15:35:00|11166.81|11166.81|11150.89|11150.89|11166.81|11166.81|11147.45|11147.45|0
1731944400000|2024-11-18 15:40:00|11151.83|11151.83|11149.08|11149.08|11157.44|11157.44|11149.08|11149.08|0
1731944700000|2024-11-18 15:45:00|11149.92|11149.92|11156.26|11156.26|11158.65|11158.65|11149.92|11149.92|0
1731945000000|2024-11-18 15:50:00|11155.32|11155.32|11164.04|11164.04|11164.04|11164.04|11152.63|11152.63|0
1731945300000|2024-11-18 15:55:00|11164.98|11164.98|11163.1|11163.1|11167.02|11167.02|11158.85|11158.85|0
1731945600000|2024-11-18 16:00:00|11162.46|11162.46|11192.87|11192.87|11194.35|11194.35|11162.46|11162.46|0
1731945900000|2024-11-18 16:05:00|11192.22|11192.22|11197.95|11197.95|11197.95|11197.95|11182.35|11182.35|0
1731946200000|2024-11-18 16:10:00|11198.7|11198.7|11207.25|11207.25|11210.7|11210.7|11197.95|11197.95|0
1731946500000|2024-11-18 16:15:00|11206.32|11206.32|11203.94|11203.94|11210.74|11210.74|11203.3|11203.3|0
1731946800000|2024-11-18 16:20:00|11204.88|11204.88|11210.09|11210.09|11211.12|11211.12|11201.31|11201.31|0
1731947100000|2024-11-18 16:25:00|11210.85|11210.85|11209.68|11209.68|11214.68|11214.68|11208.01|11208.01|0
1732004100000|2024-11-19 08:15:00|11324.57|11324.57|11327.44|11327.44|11327.44|11327.44|11318.12|11318.12|0
1732004400000|2024-11-19 08:20:00|11326.72|11326.72|11310.29|11310.29|11335.9|11335.9|11309.35|11309.35|0
1732004700000|2024-11-19 08:25:00|11309.35|11309.35|11315.64|11315.64|11315.64|11315.64|11305.98|11305.98|0
1732005000000|2024-11-19 08:30:00|11316.93|11316.93|11302.52|11302.52|11317.38|11317.38|11302.52|11302.52|0
1732005300000|2024-11-19 08:35:00|11299.94|11299.94|11312.28|11312.28|11312.28|11312.28|11290.21|11290.21|0
1732005600000|2024-11-19 08:40:00|11310.35|11310.35|11290.68|11290.68|11313.01|11313.01|11290.68|11290.68|0
1732005900000|2024-11-19 08:45:00|11291.4|11291.4|11293.62|11293.62|11294.38|11294.38|11280.37|11280.37|0
1732006200000|2024-11-19 08:50:00|11292.87|11292.87|11271.5|11271.5|11292.87|11292.87|11271.5|11271.5|0
1732006500000|2024-11-19 08:55:00|11273.43|11273.43|11280.16|11280.16|11284.82|11284.82|11268.61|11268.61|0
1732006800000|2024-11-19 09:00:00|11279.44|11279.44|11273.45|11273.45|11279.44|11279.44|11261.4|11261.4|0
1732007100000|2024-11-19 09:05:00|11274.38|11274.38|11255.33|11255.33|11274.38|11274.38|11255.33|11255.33|0
1732007400000|2024-11-19 09:10:00|11255.08|11255.08|11240.56|11240.56|11255.08|11255.08|11230.82|11230.82|0
1732007700000|2024-11-19 09:15:00|11241.32|11241.32|11216.07|11216.07|11242.61|11242.61|11214.5|11214.5|0
1732008000000|2024-11-19 09:20:00|11216.74|11216.74|11214.04|11214.04|11227.49|11227.49|11214.04|11214.04|0
1732008300000|2024-11-19 09:25:00|11211.02|11211.02|11177.07|11177.07|11211.02|11211.02|11173.91|11173.91|0
1732008600000|2024-11-19 09:30:00|11175.51|11175.51|11210.05|11210.05|11210.78|11210.78|11173.97|11173.97|0
1732008900000|2024-11-19 09:35:00|11210.78|11210.78|11204.92|11204.92|11218.73|11218.73|11204.48|11204.48|0
1732009200000|2024-11-19 09:40:00|11204.09|11204.09|11194.96|11194.96|11206.44|11206.44|11194.78|11194.78|0
1732009500000|2024-11-19 09:45:00|11195.68|11195.68|11213.72|11213.72|11218.41|11218.41|11195.68|11195.68|0
1732009800000|2024-11-19 09:50:00|11218.07|11218.07|11216.19|11216.19|11221.36|11221.36|11216.19|11216.19|0
1732010100000|2024-11-19 09:55:00|11214.75|11214.75|11198.92|11198.92|11214.75|11214.75|11195.57|11195.57|0
1732010400000|2024-11-19 10:00:00|11198.27|11198.27|11217.28|11217.28|11217.28|11217.28|11198.27|11198.27|0
1732010700000|2024-11-19 10:05:00|11215.61|11215.61|11218.62|11218.62|11221.47|11221.47|11214.23|11214.23|0
1732011000000|2024-11-19 10:10:00|11217.9|11217.9|11227.8|11227.8|11227.8|11227.8|11211.41|11211.41|0
1732011300000|2024-11-19 10:15:00|11228.73|11228.73|11235.81|11235.81|11243.01|11243.01|11226.22|11226.22|0
1732011600000|2024-11-19 10:20:00|11237.4|11237.4|11223.42|11223.42|11246.89|11246.89|11223.42|11223.42|0
1732011900000|2024-11-19 10:25:00|11222.7|11222.7|11211.82|11211.82|11223.46|11223.46|11211.82|11211.82|0
1732012200000|2024-11-19 10:30:00|11211.17|11211.17|11200.54|11200.54|11211.17|11211.17|11200.54|11200.54|0
1732012500000|2024-11-19 10:35:00|11200.29|11200.29|11207.01|11207.01|11208.22|11208.22|11194.69|11194.69|0
1732012800000|2024-11-19 10:40:00|11208.3|11208.3|11201|11201|11208.3|11208.3|11198.91|11198.91|0
1732013100000|2024-11-19 10:45:00|11200.07|11200.07|11209.16|11209.16|11209.8|11209.8|11200.07|11200.07|0
1732013400000|2024-11-19 10:50:00|11208.51|11208.51|11212.89|11212.89|11213.65|11213.65|11208.51|11208.51|0
1732013700000|2024-11-19 10:55:00|11213.01|11213.01|11204.59|11204.59|11215.22|11215.22|11203.84|11203.84|0
1732014000000|2024-11-19 11:00:00|11205.88|11205.88|11215.5|11215.5|11221.51|11221.51|11205.88|11205.88|0
1732014300000|2024-11-19 11:05:00|11214.56|11214.56|11216.05|11216.05|11216.05|11216.05|11208.75|11208.75|0
1732014600000|2024-11-19 11:10:00|11215.33|11215.33|11232|11232|11232|11232|11214.68|11214.68|0
1732014900000|2024-11-19 11:15:00|11232.64|11232.64|11225.3|11225.3|11232.64|11232.64|11225.3|11225.3|0
1732015200000|2024-11-19 11:20:00|11223.86|11223.86|11239.15|11239.15|11239.15|11239.15|11222.18|11222.18|0
1732015500000|2024-11-19 11:25:00|11239.79|11239.79|11235.88|11235.88|11244.07|11244.07|11231.28|11231.28|0
1732015800000|2024-11-19 11:30:00|11235.23|11235.23|11233.96|11233.96|11240.16|11240.16|11233.96|11233.96|0
1732016100000|2024-11-19 11:35:00|11233.02|11233.02|11232.61|11232.61|11233.02|11233.02|11224.57|11224.57|0
1732016400000|2024-11-19 11:40:00|11233.34|11233.34|11245.74|11245.74|11245.74|11245.74|11230.31|11230.31|0
1732016700000|2024-11-19 11:45:00|11245.02|11245.02|11235.56|11235.56|11246.35|11246.35|11235.56|11235.56|0
1732017000000|2024-11-19 11:50:00|11234.72|11234.72|11231.15|11231.15|11234.72|11234.72|11231.15|11231.15|0
1732017300000|2024-11-19 11:55:00|11230.31|11230.31|11227.77|11227.77|11230.31|11230.31|11227.13|11227.13|0
1732017600000|2024-11-19 12:00:00|11227.05|11227.05|11231.94|11231.94|11232.21|11232.21|11227.05|11227.05|0
1732017900000|2024-11-19 12:05:00|11231.1|11231.1|11237.02|11237.02|11238.95|11238.95|11231.1|11231.1|0
1732018200000|2024-11-19 12:10:00|11237.95|11237.95|11230.61|11230.61|11237.95|11237.95|11230.61|11230.61|0
1732018500000|2024-11-19 12:15:00|11231.37|11231.37|11233.75|11233.75|11236.41|11236.41|11231.37|11231.37|0
1732018800000|2024-11-19 12:20:00|11232.82|11232.82|11233.48|11233.48|11233.48|11233.48|11226.71|11226.71|0
1732019100000|2024-11-19 12:25:00|11234.23|11234.23|11244.3|11244.3|11244.3|11244.3|11234.23|11234.23|0
1732019400000|2024-11-19 12:30:00|11243.47|11243.47|11238.09|11238.09|11243.47|11243.47|11235.57|11235.57|0
1732019700000|2024-11-19 12:35:00|11236.98|11236.98|11228.43|11228.43|11236.98|11236.98|11228.43|11228.43|0
1732020000000|2024-11-19 12:40:00|11229.26|11229.26|11225.68|11225.68|11231.95|11231.95|11224.72|11224.72|0
1732020300000|2024-11-19 12:45:00|11225.56|11225.56|11215.82|11215.82|11225.56|11225.56|11212.73|11212.73|0
1732020600000|2024-11-19 12:50:00|11216.31|11216.31|11222.2|11222.2|11222.2|11222.2|11214.61|11214.61|0
1732020900000|2024-11-19 12:55:00|11221.45|11221.45|11221.38|11221.38|11223.25|11223.25|11219.75|11219.75|0
1732021200000|2024-11-19 13:00:00|11220.74|11220.74|11205.65|11205.65|11221.25|11221.25|11205.65|11205.65|0
1732021500000|2024-11-19 13:05:00|11204.81|11204.81|11217.64|11217.64|11217.83|11217.83|11204.03|11204.03|0
1732021800000|2024-11-19 13:10:00|11216.91|11216.91|11204.03|11204.03|11217.94|11217.94|11204.03|11204.03|0
1732022100000|2024-11-19 13:15:00|11204.75|11204.75|11212.44|11212.44|11212.44|11212.44|11201.28|11201.28|0
1732022400000|2024-11-19 13:20:00|11212.08|11212.08|11208.17|11208.17|11213.19|11213.19|11208.17|11208.17|0
1732022700000|2024-11-19 13:25:00|11208.93|11208.93|11224.39|11224.39|11224.39|11224.39|11208.93|11208.93|0
1732023000000|2024-11-19 13:30:00|11225.32|11225.32|11242.22|11242.22|11243.81|11243.81|11225.32|11225.32|0
1732023300000|2024-11-19 13:35:00|11242.98|11242.98|11247.86|11247.86|11254.92|11254.92|11242.22|11242.22|0
1732023600000|2024-11-19 13:40:00|11246.92|11246.92|11234.81|11234.81|11246.92|11246.92|11232.41|11232.41|0
1732023900000|2024-11-19 13:45:00|11234.05|11234.05|11226.75|11226.75|11239.15|11239.15|11226.75|11226.75|0
1732024200000|2024-11-19 13:50:00|11227.51|11227.51|11221.69|11221.69|11228.34|11228.34|11221.69|11221.69|0
1732024500000|2024-11-19 13:55:00|11222.53|11222.53|11215.47|11215.47|11225.04|11225.04|11214.75|11214.75|0
1732024800000|2024-11-19 14:00:00|11217.14|11217.14|11219.2|11219.2|11220.12|11220.12|11216.11|11216.11|0
1732025100000|2024-11-19 14:05:00|11218.09|11218.09|11215.84|11215.84|11221.44|11221.44|11204.07|11204.07|0
1732025400000|2024-11-19 14:10:00|11214.36|11214.36|11203.39|11203.39|11214.36|11214.36|11202.67|11202.67|0
1732025700000|2024-11-19 14:15:00|11202.67|11202.67|11189.07|11189.07|11203.39|11203.39|11189.07|11189.07|0
1732026000000|2024-11-19 14:20:00|11186.4|11186.4|11169.6|11169.6|11186.4|11186.4|11168.12|11168.12|0
1732026300000|2024-11-19 14:25:00|11168.95|11168.95|11180.59|11180.59|11180.59|11180.59|11168.95|11168.95|0
1732026600000|2024-11-19 14:30:00|11181.42|11181.42|11197.19|11197.19|11197.3|11197.3|11181.42|11181.42|0
1732026900000|2024-11-19 14:35:00|11194.05|11194.05|11217.1|11217.1|11218.28|11218.28|11194.05|11194.05|0
1732027200000|2024-11-19 14:40:00|11216.34|11216.34|11207.37|11207.37|11217.42|11217.42|11206.08|11206.08|0
1732027500000|2024-11-19 14:45:00|11208.2|11208.2|11205.52|11205.52|11218.4|11218.4|11204.12|11204.12|0
1732027800000|2024-11-19 14:50:00|11204.01|11204.01|11206.18|11206.18|11211.54|11211.54|11202.08|11202.08|0
1732028100000|2024-11-19 14:55:00|11204.89|11204.89|11226.13|11226.13|11226.88|11226.88|11204.51|11204.51|0
1732028400000|2024-11-19 15:00:00|11226.96|11226.96|11225.4|11225.4|11231.51|11231.51|11217.56|11217.56|0
1732028700000|2024-11-19 15:05:00|11226.05|11226.05|11235.36|11235.36|11241.38|11241.38|11226.05|11226.05|0
1732029000000|2024-11-19 15:10:00|11235.97|11235.97|11234.51|11234.51|11238.31|11238.31|11224.22|11224.22|0
1732029300000|2024-11-19 15:15:00|11233.68|11233.68|11242.29|11242.29|11242.29|11242.29|11233.68|11233.68|0
1732029600000|2024-11-19 15:20:00|11242.53|11242.53|11235.08|11235.08|11242.53|11242.53|11230.75|11230.75|0
1732029900000|2024-11-19 15:25:00|11237.66|11237.66|11233.9|11233.9|11241.12|11241.12|11228.82|11228.82|0
1732030200000|2024-11-19 15:30:00|11234.74|11234.74|11239.57|11239.57|11240.68|11240.68|11234.46|11234.46|0
1732030500000|2024-11-19 15:35:00|11240.5|11240.5|11242.72|11242.72|11246.1|11246.1|11240.5|11240.5|0
1732030800000|2024-11-19 15:40:00|11243.65|11243.65|11243.78|11243.78|11243.78|11243.78|11240.42|11240.42|0
1732031100000|2024-11-19 15:45:00|11244.51|11244.51|11256.5|11256.5|11256.5|11256.5|11239.2|11239.2|0
1732031400000|2024-11-19 15:50:00|11254.64|11254.64|11268.51|11268.51|11273.6|11273.6|11250.41|11250.41|0
1732031700000|2024-11-19 15:55:00|11267.76|11267.76|11272.05|11272.05|11272.05|11272.05|11263.71|11263.71|0
1732032000000|2024-11-19 16:00:00|11272.7|11272.7|11280.52|11280.52|11281.24|11281.24|11266.4|11266.4|0
1732032300000|2024-11-19 16:05:00|11281.17|11281.17|11294.71|11294.71|11297.44|11297.44|11278.77|11278.77|0
1732032600000|2024-11-19 16:10:00|11295.43|11295.43|11317.27|11317.27|11317.27|11317.27|11295.43|11295.43|0
1732032900000|2024-11-19 16:15:00|11318.02|11318.02|11318.88|11318.88|11332.55|11332.55|11318.02|11318.02|0
1732033200000|2024-11-19 16:20:00|11318.24|11318.24|11316.26|11316.26|11322.03|11322.03|11314.04|11314.04|0
1732033500000|2024-11-19 16:25:00|11316.9|11316.9|11320.75|11320.75|11321.48|11321.48|11313.81|11313.81|0
1732090500000|2024-11-20 08:15:00|11225.85|11225.85|11229.67|11229.67|11231.95|11231.95|11217.41|11217.41|0
1732090800000|2024-11-20 08:20:00|11231.34|11231.34|11226.53|11226.53|11232.01|11232.01|11224.22|11224.22|0
1732091100000|2024-11-20 08:25:00|11229.69|11229.69|11223.56|11223.56|11233.38|11233.38|11223.56|11223.56|0
1732091400000|2024-11-20 08:30:00|11222.72|11222.72|11213.6|11213.6|11223.83|11223.83|11200.09|11200.09|0
1732091700000|2024-11-20 08:35:00|11217.78|11217.78|11206.39|11206.39|11222.6|11222.6|11206.39|11206.39|0
1732092000000|2024-11-20 08:40:00|11207.11|11207.11|11218.52|11218.52|11219.14|11219.14|11195.78|11195.78|0
1732092300000|2024-11-20 08:45:00|11219.36|11219.36|11201.06|11201.06|11219.36|11219.36|11201.06|11201.06|0
1732092600000|2024-11-20 08:50:00|11200.33|11200.33|11182.61|11182.61|11200.33|11200.33|11182.61|11182.61|0
1732092900000|2024-11-20 08:55:00|11181.16|11181.16|11178.77|11178.77|11184.22|11184.22|11178|11178|0
1732093200000|2024-11-20 09:00:00|11174.25|11174.25|11156.41|11156.41|11174.25|11174.25|11155.46|11155.46|0
1732093500000|2024-11-20 09:05:00|11157.34|11157.34|11146.41|11146.41|11157.34|11157.34|11145.48|11145.48|0
1732093800000|2024-11-20 09:10:00|11145.66|11145.66|11148.95|11148.95|11150.05|11150.05|11136.05|11136.05|0
1732094100000|2024-11-20 09:15:00|11148.23|11148.23|11130.8|11130.8|11148.95|11148.95|11129.42|11129.42|0
1732094400000|2024-11-20 09:20:00|11131.49|11131.49|11121.77|11121.77|11131.49|11131.49|11121.77|11121.77|0
1732094700000|2024-11-20 09:25:00|11122.88|11122.88|11134.32|11134.32|11137.5|11137.5|11121.43|11121.43|0
1732095000000|2024-11-20 09:30:00|11133.6|11133.6|11127.08|11127.08|11134.44|11134.44|11125.53|11125.53|0
1732095300000|2024-11-20 09:35:00|11130.41|11130.41|11151.28|11151.28|11159.02|11159.02|11128.96|11128.96|0
1732095600000|2024-11-20 09:40:00|11149.26|11149.26|11151.68|11151.68|11151.68|11151.68|11138.11|11138.11|0
1732095900000|2024-11-20 09:45:00|11150.96|11150.96|11138.99|11138.99|11150.96|11150.96|11138.72|11138.72|0
1732096200000|2024-11-20 09:50:00|11139.82|11139.82|11147.18|11147.18|11149.11|11149.11|11133.99|11133.99|0
1732096500000|2024-11-20 09:55:00|11143.57|11143.57|11125.72|11125.72|11143.57|11143.57|11124.99|11124.99|0
1732096800000|2024-11-20 10:00:00|11127.39|11127.39|11126.79|11126.79|11129.97|11129.97|11124.88|11124.88|0
1732097100000|2024-11-20 10:05:00|11126.07|11126.07|11123.27|11123.27|11126.92|11126.92|11121.87|11121.87|0
1732097400000|2024-11-20 10:10:00|11123.51|11123.51|11123.99|11123.99|11123.99|11123.99|11117.85|11117.85|0
1732097700000|2024-11-20 10:15:00|11123.26|11123.26|11118|11118|11124.19|11124.19|11118|11118|0
1732098000000|2024-11-20 10:20:00|11114.94|11114.94|11101.73|11101.73|11114.94|11114.94|11101.09|11101.09|0
1732098300000|2024-11-20 10:25:00|11101.86|11101.86|11094.86|11094.86|11106.16|11106.16|11094.86|11094.86|0
1732098600000|2024-11-20 10:30:00|11094.14|11094.14|11096.56|11096.56|11096.56|11096.56|11082.26|11082.26|0
1732098900000|2024-11-20 10:35:00|11098.01|11098.01|11104.27|11104.27|11104.27|11104.27|11095.35|11095.35|0
1732099200000|2024-11-20 10:40:00|11103.54|11103.54|11095.09|11095.09|11103.54|11103.54|11095.09|11095.09|0
1732099500000|2024-11-20 10:45:00|11092.51|11092.51|11087.03|11087.03|11096.72|11096.72|11080.99|11080.99|0
1732099800000|2024-11-20 10:50:00|11086.28|11086.28|11079.71|11079.71|11087.97|11087.97|11075.46|11075.46|0
1732100100000|2024-11-20 10:55:00|11080.54|11080.54|11070.39|11070.39|11080.54|11080.54|11070.39|11070.39|0
1732100400000|2024-11-20 11:00:00|11069.29|11069.29|11062.76|11062.76|11072.61|11072.61|11062.01|11062.01|0
1732100700000|2024-11-20 11:05:00|11061.47|11061.47|11073.85|11073.85|11077.46|11077.46|11061.4|11061.4|0
1732101000000|2024-11-20 11:10:00|11073.13|11073.13|11056.01|11056.01|11073.79|11073.79|11054.85|11054.85|0
1732101300000|2024-11-20 11:15:00|11053.75|11053.75|11056.74|11056.74|11056.74|11056.74|11052.38|11052.38|0
1732101600000|2024-11-20 11:20:00|11057.46|11057.46|11056.32|11056.32|11057.46|11057.46|11055.29|11055.29|0
1732101900000|2024-11-20 11:25:00|11057.05|11057.05|11056.31|11056.31|11059.19|11059.19|11054.07|11054.07|0
1732102200000|2024-11-20 11:30:00|11055.2|11055.2|11060.26|11060.26|11060.26|11060.26|11050.94|11050.94|0
1732102500000|2024-11-20 11:35:00|11060.9|11060.9|11063.55|11063.55|11064.27|11064.27|11057.27|11057.27|0
1732102800000|2024-11-20 11:40:00|11062.72|11062.72|11068.7|11068.7|11070.91|11070.91|11061.43|11061.43|0
1732103100000|2024-11-20 11:45:00|11067.98|11067.98|11062.87|11062.87|11067.98|11067.98|11059.65|11059.65|0
1732103400000|2024-11-20 11:50:00|11062.22|11062.22|11047.15|11047.15|11062.22|11062.22|11046.04|11046.04|0
1732103700000|2024-11-20 11:55:00|11048.44|11048.44|11038.53|11038.53|11048.44|11048.44|11037.78|11037.78|0
1732104000000|2024-11-20 12:00:00|11031.38|11031.38|11024.89|11024.89|11032.27|11032.27|11024.89|11024.89|0
1732104300000|2024-11-20 12:05:00|11024.17|11024.17|11014.34|11014.34|11024.42|11024.42|11012.03|11012.03|0
1732104600000|2024-11-20 12:10:00|11015.18|11015.18|11024.88|11024.88|11024.91|11024.91|11015.18|11015.18|0
1732104900000|2024-11-20 12:15:00|11023.94|11023.94|11023.56|11023.56|11031.36|11031.36|11022.7|11022.7|0
1732105200000|2024-11-20 12:20:00|11022.27|11022.27|11006.41|11006.41|11023.58|11023.58|11005.5|11005.5|0
1732105500000|2024-11-20 12:25:00|11007.13|11007.13|11016.68|11016.68|11018.61|11018.61|11007.13|11007.13|0
1732105800000|2024-11-20 12:30:00|11017.61|11017.61|11022.29|11022.29|11032.27|11032.27|11016.03|11016.03|0
1732106100000|2024-11-20 12:35:00|11021.54|11021.54|11024.68|11024.68|11024.68|11024.68|11020.78|11020.78|0
1732106400000|2024-11-20 12:40:00|11024.8|11024.8|11028.32|11028.32|11028.96|11028.96|11017.69|11017.69|0
1732106700000|2024-11-20 12:45:00|11028.56|11028.56|11030.5|11030.5|11042.31|11042.31|11028.56|11028.56|0
1732107000000|2024-11-20 12:50:00|11029.05|11029.05|11032.64|11032.64|11035.27|11035.27|11028.22|11028.22|0
1732107300000|2024-11-20 12:55:00|11031.2|11031.2|11030.2|11030.2|11032.58|11032.58|11026.36|11026.36|0
1732107600000|2024-11-20 13:00:00|11029.96|11029.96|11025.48|11025.48|11036.58|11036.58|11025.48|11025.48|0
1732107900000|2024-11-20 13:05:00|11023.61|11023.61|11012.86|11012.86|11023.61|11023.61|11008.93|11008.93|0
1732108200000|2024-11-20 13:10:00|11011.57|11011.57|11008.84|11008.84|11011.57|11011.57|11001.91|11001.91|0
1732108500000|2024-11-20 13:15:00|11009.56|11009.56|11008.44|11008.44|11011.07|11011.07|11006.96|11006.96|0
1732108800000|2024-11-20 13:20:00|11007.33|11007.33|10989.84|10989.84|11008.44|11008.44|10989.84|10989.84|0
1732109100000|2024-11-20 13:25:00|10990.77|10990.77|10985.97|10985.97|10995.56|10995.56|10985.69|10985.69|0
1732109400000|2024-11-20 13:30:00|10981.44|10981.44|10982.63|10982.63|10996.73|10996.73|10981.44|10981.44|0
1732109700000|2024-11-20 13:35:00|10983.46|10983.46|10975.13|10975.13|10985.12|10985.12|10975.13|10975.13|0
1732110000000|2024-11-20 13:40:00|10974.03|10974.03|10971.01|10971.01|10974.96|10974.96|10956.17|10956.17|0
1732110300000|2024-11-20 13:45:00|10972.88|10972.88|10974.9|10974.9|10976.72|10976.72|10967.87|10967.87|0
1732110600000|2024-11-20 13:50:00|10976.19|10976.19|10975.52|10975.52|10981.4|10981.4|10975.52|10975.52|0
1732110900000|2024-11-20 13:55:00|10976.35|10976.35|10975.78|10975.78|10977.86|10977.86|10963.65|10963.65|0
1732111200000|2024-11-20 14:00:00|10976.42|10976.42|10982.69|10982.69|10996.96|10996.96|10976.42|10976.42|0
1732111500000|2024-11-20 14:05:00|10983.44|10983.44|10984.52|10984.52|10987.7|10987.7|10983.15|10983.15|0
1732111800000|2024-11-20 14:10:00|10985.24|10985.24|10988.63|10988.63|10992.17|10992.17|10984.67|10984.67|0
1732112100000|2024-11-20 14:15:00|10989.36|10989.36|10996.31|10996.31|10996.87|10996.87|10987.8|10987.8|0
1732112400000|2024-11-20 14:20:00|10995.2|10995.2|10952.9|10952.9|10995.2|10995.2|10951.41|10951.41|0
1732112700000|2024-11-20 14:25:00|10953.62|10953.62|10968.55|10968.55|10971.85|10971.85|10953.62|10953.62|0
1732113000000|2024-11-20 14:30:00|10967.8|10967.8|10956.62|10956.62|10968.44|10968.44|10947.99|10947.99|0
1732113300000|2024-11-20 14:35:00|10954.75|10954.75|10941.19|10941.19|10954.75|10954.75|10934.56|10934.56|0
1732113600000|2024-11-20 14:40:00|10941.92|10941.92|10933.18|10933.18|10942.72|10942.72|10927.89|10927.89|0
1732113900000|2024-11-20 14:45:00|10931.67|10931.67|10933.41|10933.41|10940.4|10940.4|10929.27|10929.27|0
1732114200000|2024-11-20 14:50:00|10932.77|10932.77|10937.07|10937.07|10940.05|10940.05|10929.85|10929.85|0
1732114500000|2024-11-20 14:55:00|10935.97|10935.97|10938.48|10938.48|10941.68|10941.68|10935.97|10935.97|0
1732114800000|2024-11-20 15:00:00|10939.42|10939.42|10955.17|10955.17|10957.4|10957.4|10937.83|10937.83|0
1732115100000|2024-11-20 15:05:00|10955.89|10955.89|10950.81|10950.81|10964.59|10964.59|10949.52|10949.52|0
1732115400000|2024-11-20 15:10:00|10951.56|10951.56|10951.85|10951.85|10952.96|10952.96|10945.43|10945.43|0
1732115700000|2024-11-20 15:15:00|10951.1|10951.1|10956.12|10956.12|10957.79|10957.79|10945.36|10945.36|0
1732116000000|2024-11-20 15:20:00|10956.41|10956.41|10961.43|10961.43|10962.19|10962.19|10954.36|10954.36|0
1732116300000|2024-11-20 15:25:00|10960.79|10960.79|10972.7|10972.7|10977.24|10977.24|10959.42|10959.42|0
1732116600000|2024-11-20 15:30:00|10972.58|10972.58|10961.81|10961.81|10974.14|10974.14|10961.81|10961.81|0
1732116900000|2024-11-20 15:35:00|10962.53|10962.53|10969.95|10969.95|10988.62|10988.62|10961.81|10961.81|0
1732117200000|2024-11-20 15:40:00|10968.47|10968.47|10973.23|10973.23|10973.23|10973.23|10964.5|10964.5|0
1732117500000|2024-11-20 15:45:00|10971.94|10971.94|10979.34|10979.34|10986.03|10986.03|10971.94|10971.94|0
1732117800000|2024-11-20 15:50:00|10977.9|10977.9|10975.94|10975.94|10977.9|10977.9|10973.88|10973.88|0
1732118100000|2024-11-20 15:55:00|10974.07|10974.07|10994.74|10994.74|10998.73|10998.73|10974.07|10974.07|0
1732118400000|2024-11-20 16:00:00|10993.8|10993.8|10997.28|10997.28|11007.18|11007.18|10993.8|10993.8|0
1732118700000|2024-11-20 16:05:00|10998.01|10998.01|10988.04|10988.04|11004.79|11004.79|10982.85|10982.85|0
1732119000000|2024-11-20 16:10:00|10987.29|10987.29|10991.69|10991.69|10996.27|10996.27|10979.04|10979.04|0
1732119300000|2024-11-20 16:15:00|10991.04|10991.04|10992.61|10992.61|10992.61|10992.61|10982.13|10982.13|0
1732119600000|2024-11-20 16:20:00|10992.25|10992.25|10992.86|10992.86|10994.29|10994.29|10988.15|10988.15|0
1732119900000|2024-11-20 16:25:00|10992.02|10992.02|10998.37|10998.37|11000.87|11000.87|10988.69|10988.69|0
1732176900000|2024-11-21 08:15:00|11044.2|11044.2|11048.71|11048.71|11055.42|11055.42|11043.27|11043.27|0
1732177200000|2024-11-21 08:20:00|11052.45|11052.45|11041.14|11041.14|11053.25|11053.25|11041.14|11041.14|0
1732177500000|2024-11-21 08:25:00|11042.43|11042.43|11064.68|11064.68|11065.77|11065.77|11040.72|11040.72|0
1732177800000|2024-11-21 08:30:00|11060.78|11060.78|11058.26|11058.26|11060.95|11060.95|11056.33|11056.33|0
1732178100000|2024-11-21 08:35:00|11055.68|11055.68|11047.62|11047.62|11057.62|11057.62|11044.39|11044.39|0
1732178400000|2024-11-21 08:40:00|11045.4|11045.4|11033.04|11033.04|11048.73|11048.73|11023.4|11023.4|0
1732178700000|2024-11-21 08:45:00|11033.69|11033.69|11039.62|11039.62|11045.81|11045.81|11032.96|11032.96|0
1732179000000|2024-11-21 08:50:00|11040.91|11040.91|11045.72|11045.72|11045.72|11045.72|11036.52|11036.52|0
1732179300000|2024-11-21 08:55:00|11046.55|11046.55|11049.26|11049.26|11054.59|11054.59|11046.55|11046.55|0
1732179600000|2024-11-21 09:00:00|11048.43|11048.43|11034.52|11034.52|11048.43|11048.43|11034.52|11034.52|0
1732179900000|2024-11-21 09:05:00|11037.84|11037.84|11038.98|11038.98|11041.58|11041.58|11037.42|11037.42|0
1732180200000|2024-11-21 09:10:00|11038.14|11038.14|11024.18|11024.18|11038.14|11038.14|11024.18|11024.18|0
1732180500000|2024-11-21 09:15:00|11026.33|11026.33|11014.92|11014.92|11027.17|11027.17|11010.36|11010.36|0
1732180800000|2024-11-21 09:20:00|11014.2|11014.2|10993.75|10993.75|11014.2|11014.2|10992.91|10992.91|0
1732181100000|2024-11-21 09:25:00|10993.1|10993.1|10980.3|10980.3|10994.29|10994.29|10980.3|10980.3|0
1732181400000|2024-11-21 09:30:00|10981.13|10981.13|10988.12|10988.12|10988.12|10988.12|10981.13|10981.13|0
1732181700000|2024-11-21 09:35:00|10988.84|10988.84|11002.02|11002.02|11002.02|11002.02|10988.84|10988.84|0
1732182000000|2024-11-21 09:40:00|11002.66|11002.66|11014.92|11014.92|11014.92|11014.92|11002.02|11002.02|0
1732182300000|2024-11-21 09:45:00|11013.99|11013.99|11010.62|11010.62|11025.05|11025.05|11005.78|11005.78|0
1732182600000|2024-11-21 09:50:00|11011.37|11011.37|10997.34|10997.34|11014.6|11014.6|10997.34|10997.34|0
1732182900000|2024-11-21 09:55:00|10994.11|10994.11|10997.27|10997.27|11000.12|11000.12|10994.11|10994.11|0
1732183200000|2024-11-21 10:00:00|11000.65|11000.65|10999.78|10999.78|11007.24|11007.24|10999.78|10999.78|0
1732183500000|2024-11-21 10:05:00|10999.06|10999.06|11006.15|11006.15|11006.15|11006.15|10997.33|10997.33|0
1732183800000|2024-11-21 10:10:00|11006.79|11006.79|10998.34|10998.34|11006.79|11006.79|10998.34|10998.34|0
1732184100000|2024-11-21 10:15:00|10997.41|10997.41|10983.2|10983.2|10997.41|10997.41|10980.79|10980.79|0
1732184400000|2024-11-21 10:20:00|10982.56|10982.56|10984.15|10984.15|10984.87|10984.87|10981.83|10981.83|0
1732184700000|2024-11-21 10:25:00|10983.31|10983.31|10966.49|10966.49|10983.31|10983.31|10966.49|10966.49|0
1732185000000|2024-11-21 10:30:00|10966.13|10966.13|10985.92|10985.92|10986.7|10986.7|10966.13|10966.13|0
1732185300000|2024-11-21 10:35:00|10986.64|10986.64|10993.9|10993.9|10993.9|10993.9|10985.92|10985.92|0
1732185600000|2024-11-21 10:40:00|10995.19|10995.19|11003.75|11003.75|11005.02|11005.02|10995.19|10995.19|0
1732185900000|2024-11-21 10:45:00|11004.4|11004.4|11008.76|11008.76|11009.13|11009.13|11004.4|11004.4|0
1732186200000|2024-11-21 10:50:00|11008.64|11008.64|10989.65|10989.65|11008.64|11008.64|10988.17|10988.17|0
1732186500000|2024-11-21 10:55:00|10988.93|10988.93|11010.98|11010.98|11010.98|11010.98|10988.93|10988.93|0
1732186800000|2024-11-21 11:00:00|11011.73|11011.73|11015.24|11015.24|11015.24|11015.24|11011.73|11011.73|0
1732187100000|2024-11-21 11:05:00|11015.96|11015.96|11031.16|11031.16|11032.09|11032.09|11015.96|11015.96|0
1732187400000|2024-11-21 11:10:00|11029.22|11029.22|11031.62|11031.62|11031.62|11031.62|11026.4|11026.4|0
1732187700000|2024-11-21 11:15:00|11033.57|11033.57|11042.74|11042.74|11048.25|11048.25|11033.57|11033.57|0
1732188000000|2024-11-21 11:20:00|11043.38|11043.38|11023.22|11023.22|11044.11|11044.11|11022.5|11022.5|0
1732188300000|2024-11-21 11:25:00|11022.5|11022.5|11019.75|11019.75|11022.65|11022.65|11017.81|11017.81|0
1732188600000|2024-11-21 11:30:00|11020.5|11020.5|11006.45|11006.45|11022.99|11022.99|11002.96|11002.96|0
1732188900000|2024-11-21 11:35:00|11005.73|11005.73|11005.08|11005.08|11005.73|11005.73|11005.08|11005.08|0
1732189200000|2024-11-21 11:40:00|11004.36|11004.36|10998.13|10998.13|11004.36|11004.36|10997.41|10997.41|0
1732189500000|2024-11-21 11:45:00|10998.85|10998.85|10997.1|10997.1|11005.83|11005.83|10995.54|10995.54|0
1732189800000|2024-11-21 11:50:00|10996.17|10996.17|11010.77|11010.77|11012.25|11012.25|10996.17|10996.17|0
1732190100000|2024-11-21 11:55:00|11007.77|11007.77|11011.08|11011.08|11011.08|11011.08|11007.77|11007.77|0
1732190400000|2024-11-21 12:00:00|11010.89|11010.89|11010.19|11010.19|11011.43|11011.43|11008.63|11008.63|0
1732190700000|2024-11-21 12:05:00|11010.94|11010.94|11012.49|11012.49|11022.46|11022.46|11010.94|11010.94|0
1732191000000|2024-11-21 12:10:00|11013.32|11013.32|11017.59|11017.59|11018.35|11018.35|11012.81|11012.81|0
1732191300000|2024-11-21 12:15:00|11018.43|11018.43|11024.06|11024.06|11024.06|11024.06|11018.43|11018.43|0
1732191600000|2024-11-21 12:20:00|11024.89|11024.89|11025.47|11025.47|11027.9|11027.9|11020.72|11020.72|0
1732191900000|2024-11-21 12:25:00|11024.64|11024.64|11026.09|11026.09|11027.38|11027.38|11024.64|11024.64|0
1732192200000|2024-11-21 12:30:00|11026.81|11026.81|11022.64|11022.64|11026.81|11026.81|11022.64|11022.64|0
1732192500000|2024-11-21 12:35:00|11022|11022|11024.53|11024.53|11024.53|11024.53|11019.15|11019.15|0
1732192800000|2024-11-21 12:40:00|11022.86|11022.86|11022.71|11022.71|11022.86|11022.86|11021.31|11021.31|0
1732193100000|2024-11-21 12:45:00|11021.12|11021.12|11010.55|11010.55|11021.12|11021.12|11009.8|11009.8|0
1732193400000|2024-11-21 12:50:00|11009.83|11009.83|11000.43|11000.43|11010.55|11010.55|11000.43|11000.43|0
1732193700000|2024-11-21 12:55:00|11002.02|11002.02|10986.1|10986.1|11002.74|11002.74|10986.1|10986.1|0
1732194000000|2024-11-21 13:00:00|10988.9|10988.9|10987.64|10987.64|10988.9|10988.9|10986.2|10986.2|0
1732194300000|2024-11-21 13:05:00|10986.89|10986.89|10988.54|10988.54|10994|10994|10986.89|10986.89|0
1732194600000|2024-11-21 13:10:00|10989.29|10989.29|10987.79|10987.79|10990.13|10990.13|10987.79|10987.79|0
1732194900000|2024-11-21 13:15:00|10988.54|10988.54|10993.57|10993.57|10993.91|10993.91|10988.54|10988.54|0
1732195200000|2024-11-21 13:20:00|10994.32|10994.32|10994.35|10994.35|10994.96|10994.96|10984.57|10984.57|0
1732195500000|2024-11-21 13:25:00|10993.59|10993.59|10989.59|10989.59|10993.59|10993.59|10989.23|10989.23|0
1732195800000|2024-11-21 13:30:00|10990.43|10990.43|10990.41|10990.41|10991.7|10991.7|10989.49|10989.49|0
1732196100000|2024-11-21 13:35:00|10991.16|10991.16|10988.97|10988.97|10991.83|10991.83|10985.97|10985.97|0
1732196400000|2024-11-21 13:40:00|10988.32|10988.32|10993.06|10993.06|10994.03|10994.03|10986.66|10986.66|0
1732196700000|2024-11-21 13:45:00|10991.77|10991.77|10998.12|10998.12|10999.6|10999.6|10987.51|10987.51|0
1732197000000|2024-11-21 13:50:00|10999.06|10999.06|10994.84|10994.84|10999.06|10999.06|10991.95|10991.95|0
1732197300000|2024-11-21 13:55:00|10994.12|10994.12|11000.03|11000.03|11006.04|11006.04|10994.08|10994.08|0
1732197600000|2024-11-21 14:00:00|11000.79|11000.79|10999.17|10999.17|11003.2|11003.2|10996.65|10996.65|0
1732197900000|2024-11-21 14:05:00|11000.84|11000.84|10991.65|10991.65|11000.84|11000.84|10990.81|10990.81|0
1732198200000|2024-11-21 14:10:00|10992.75|10992.75|10989.39|10989.39|10993.48|10993.48|10988.1|10988.1|0
1732198500000|2024-11-21 14:15:00|10990.22|10990.22|10980|10980|10990.22|10990.22|10980|10980|0
1732198800000|2024-11-21 14:20:00|10981.37|10981.37|10988.98|10988.98|10989.81|10989.81|10980.64|10980.64|0
1732199100000|2024-11-21 14:25:00|10989.1|10989.1|10993.77|10993.77|10994.96|10994.96|10989.1|10989.1|0
1732199400000|2024-11-21 14:30:00|10994.61|10994.61|10987.02|10987.02|11010.74|11010.74|10986.3|10986.3|0
1732199700000|2024-11-21 14:35:00|10985.57|10985.57|10980.63|10980.63|10987.77|10987.77|10979.91|10979.91|0
1732200000000|2024-11-21 14:40:00|10981.39|10981.39|10999.77|10999.77|11001.55|11001.55|10978.5|10978.5|0
1732200300000|2024-11-21 14:45:00|11001.44|11001.44|11017.73|11017.73|11019.32|11019.32|10998.49|10998.49|0
1732200600000|2024-11-21 14:50:00|11017.09|11017.09|11017.33|11017.33|11018.74|11018.74|11015.7|11015.7|0
1732200900000|2024-11-21 14:55:00|11019.5|11019.5|11011.85|11011.85|11019.5|11019.5|11007.79|11007.79|0
1732201200000|2024-11-21 15:00:00|11009.8|11009.8|10991.32|10991.32|11009.8|11009.8|10988.94|10988.94|0
1732201500000|2024-11-21 15:05:00|10992.43|10992.43|10995.72|10995.72|10995.72|10995.72|10986.71|10986.71|0
1732201800000|2024-11-21 15:10:00|10996.37|10996.37|11008.56|11008.56|11014.65|11014.65|10992.73|10992.73|0
1732202100000|2024-11-21 15:15:00|11007.45|11007.45|10992.48|10992.48|11007.45|11007.45|10991.84|10991.84|0
1732202400000|2024-11-21 15:20:00|10993.32|10993.32|10991.11|10991.11|10995.84|10995.84|10991.11|10991.11|0
1732202700000|2024-11-21 15:25:00|10991.87|10991.87|10980.66|10980.66|10993.81|10993.81|10980.66|10980.66|0
1732203000000|2024-11-21 15:30:00|10979.21|10979.21|10973.75|10973.75|10979.45|10979.45|10970.72|10970.72|0
1732203300000|2024-11-21 15:35:00|10973|10973|10983.44|10983.44|10986.4|10986.4|10971.21|10971.21|0
1732203600000|2024-11-21 15:40:00|10984.27|10984.27|10973.98|10973.98|10986.96|10986.96|10973.98|10973.98|0
1732203900000|2024-11-21 15:45:00|10974.73|10974.73|10982.6|10982.6|10983.33|10983.33|10973.97|10973.97|0
1732204200000|2024-11-21 15:50:00|10983.33|10983.33|11005.81|11005.81|11005.81|11005.81|10983.33|10983.33|0
1732204500000|2024-11-21 15:55:00|11007.32|11007.32|11002.88|11002.88|11008.88|11008.88|11000.95|11000.95|0
1732204800000|2024-11-21 16:00:00|11002.16|11002.16|10999.63|10999.63|11002.16|11002.16|10992.34|10992.34|0
1732205100000|2024-11-21 16:05:00|11000.39|11000.39|11001.33|11001.33|11008.25|11008.25|11000.39|11000.39|0
1732205400000|2024-11-21 16:10:00|11002.05|11002.05|11002.9|11002.9|11003.02|11003.02|10997.96|10997.96|0
1732205700000|2024-11-21 16:15:00|11002.25|11002.25|11001.95|11001.95|11003.05|11003.05|10996.44|10996.44|0
1732206000000|2024-11-21 16:20:00|11002.59|11002.59|11000.27|11000.27|11002.59|11002.59|10993.38|10993.38|0
1732206300000|2024-11-21 16:25:00|11000.91|11000.91|11000.79|11000.79|11004.98|11004.98|10997.47|10997.47|0
1732263300000|2024-11-22 08:15:00|11108.01|11108.01|11123.15|11123.15|11123.15|11123.15|11102.4|11102.4|0
1732263600000|2024-11-22 08:20:00|11123.91|11123.91|11133.98|11133.98|11135.94|11135.94|11123.91|11123.91|0
1732263900000|2024-11-22 08:25:00|11132.53|11132.53|11132.76|11132.76|11133.37|11133.37|11126.6|11126.6|0
1732264200000|2024-11-22 08:30:00|11130.82|11130.82|11137.16|11137.16|11137.16|11137.16|11129.35|11129.35|0
1732264500000|2024-11-22 08:35:00|11138.1|11138.1|11190.29|11190.29|11191.66|11191.66|11138.1|11138.1|0
1732264800000|2024-11-22 08:40:00|11193.31|11193.31|11184.93|11184.93|11201.37|11201.37|11182.84|11182.84|0
1732265100000|2024-11-22 08:45:00|11186.8|11186.8|11206.65|11206.65|11209.96|11209.96|11186.8|11186.8|0
1732265400000|2024-11-22 08:50:00|11208.52|11208.52|11208.18|11208.18|11208.52|11208.52|11187.55|11187.55|0
1732265700000|2024-11-22 08:55:00|11209.69|11209.69|11206.95|11206.95|11212.49|11212.49|11206.05|11206.05|0
1732266000000|2024-11-22 09:00:00|11206.3|11206.3|11209.46|11209.46|11209.67|11209.67|11195.98|11195.98|0
1732266300000|2024-11-22 09:05:00|11210.91|11210.91|11219.97|11219.97|11222.59|11222.59|11204.62|11204.62|0
1732266600000|2024-11-22 09:10:00|11217.8|11217.8|11213.63|11213.63|11228.76|11228.76|11206.94|11206.94|0
1732266900000|2024-11-22 09:15:00|11209.45|11209.45|11189.07|11189.07|11210.11|11210.11|11189.07|11189.07|0
1732267200000|2024-11-22 09:20:00|11187.78|11187.78|11194.33|11194.33|11194.33|11194.33|11183.26|11183.26|0
1732267500000|2024-11-22 09:25:00|11195.62|11195.62|11155.23|11155.23|11195.62|11195.62|11155.23|11155.23|0
1732267800000|2024-11-22 09:30:00|11155.88|11155.88|11178.3|11178.3|11179.23|11179.23|11149.87|11149.87|0
1732268100000|2024-11-22 09:35:00|11179.23|11179.23|11188.52|11188.52|11200.71|11200.71|11179.23|11179.23|0
1732268400000|2024-11-22 09:40:00|11187.23|11187.23|11247.46|11247.46|11247.46|11247.46|11187.23|11187.23|0
1732268700000|2024-11-22 09:45:00|11248.4|11248.4|11265.84|11265.84|11265.84|11265.84|11246.59|11246.59|0
1732269000000|2024-11-22 09:50:00|11265.01|11265.01|11310.49|11310.49|11310.49|11310.49|11264.36|11264.36|0
1732269300000|2024-11-22 09:55:00|11311.14|11311.14|11333.29|11333.29|11333.49|11333.49|11310.49|11310.49|0
1732269600000|2024-11-22 10:00:00|11329.93|11329.93|11309.2|11309.2|11329.93|11329.93|11307.71|11307.71|0
1732269900000|2024-11-22 10:05:00|11310.14|11310.14|11292.72|11292.72|11313.64|11313.64|11291.97|11291.97|0
1732270200000|2024-11-22 10:10:00|11290.51|11290.51|11279.62|11279.62|11290.51|11290.51|11272.9|11272.9|0
1732270500000|2024-11-22 10:15:00|11276.28|11276.28|11286.12|11286.12|11286.85|11286.85|11276.28|11276.28|0
1732270800000|2024-11-22 10:20:00|11286.77|11286.77|11289.98|11289.98|11297.45|11297.45|11286.77|11286.77|0
1732271100000|2024-11-22 10:25:00|11288.69|11288.69|11308.54|11308.54|11321.15|11321.15|11288.69|11288.69|0
1732271400000|2024-11-22 10:30:00|11309.3|11309.3|11321.02|11321.02|11322.53|11322.53|11308.54|11308.54|0
1732271700000|2024-11-22 10:35:00|11319.91|11319.91|11319.33|11319.33|11328.19|11328.19|11315.5|11315.5|0
1732272000000|2024-11-22 10:40:00|11320.09|11320.09|11321.38|11321.38|11321.46|11321.46|11318.8|11318.8|0
1732272300000|2024-11-22 10:45:00|11320.66|11320.66|11307.65|11307.65|11320.66|11320.66|11304.14|11304.14|0
1732272600000|2024-11-22 10:50:00|11308.29|11308.29|11309.43|11309.43|11312.01|11312.01|11302.85|11302.85|0
1732272900000|2024-11-22 10:55:00|11308.78|11308.78|11316.75|11316.75|11320.94|11320.94|11308.78|11308.78|0
1732273200000|2024-11-22 11:00:00|11318.04|11318.04|11306.71|11306.71|11318.04|11318.04|11301.11|11301.11|0
1732273500000|2024-11-22 11:05:00|11305.95|11305.95|11304.56|11304.56|11305.95|11305.95|11299.2|11299.2|0
1732273800000|2024-11-22 11:10:00|11305.4|11305.4|11312.08|11312.08|11312.08|11312.08|11305.4|11305.4|0
1732274100000|2024-11-22 11:15:00|11310.57|11310.57|11299.57|11299.57|11310.57|11310.57|11298.93|11298.93|0
1732274400000|2024-11-22 11:20:00|11298.93|11298.93|11303.87|11303.87|11303.87|11303.87|11298.49|11298.49|0
1732274700000|2024-11-22 11:25:00|11304.71|11304.71|11306.3|11306.3|11309.39|11309.39|11304.71|11304.71|0
1732275000000|2024-11-22 11:30:00|11304.86|11304.86|11310.73|11310.73|11310.73|11310.73|11304.21|11304.21|0
1732275300000|2024-11-22 11:35:00|11309.89|11309.89|11317.84|11317.84|11317.84|11317.84|11309.17|11309.17|0
1732275600000|2024-11-22 11:40:00|11318.78|11318.78|11319.39|11319.39|11331.79|11331.79|11317.88|11317.88|0
1732275900000|2024-11-22 11:45:00|11318.66|11318.66|11323.8|11323.8|11323.9|11323.9|11317.07|11317.07|0
1732276200000|2024-11-22 11:50:00|11324.74|11324.74|11328.88|11328.88|11329.52|11329.52|11323.8|11323.8|0
1732276500000|2024-11-22 11:55:00|11330.55|11330.55|11333.5|11333.5|11334.34|11334.34|11330.55|11330.55|0
1732276800000|2024-11-22 12:00:00|11334.15|11334.15|11357.04|11357.04|11357.04|11357.04|11334.15|11334.15|0
1732277100000|2024-11-22 12:05:00|11356.11|11356.11|11345.4|11345.4|11356.11|11356.11|11345.4|11345.4|0
1732277400000|2024-11-22 12:10:00|11343.46|11343.46|11345.04|11345.04|11345.88|11345.88|11342.74|11342.74|0
1732277700000|2024-11-22 12:15:00|11341.76|11341.76|11337.68|11337.68|11341.76|11341.76|11333.3|11333.3|0
1732278000000|2024-11-22 12:20:00|11338.41|11338.41|11342.93|11342.93|11343.57|11343.57|11338.41|11338.41|0
1732278300000|2024-11-22 12:25:00|11343.76|11343.76|11344.1|11344.1|11344.13|11344.13|11339.59|11339.59|0
1732278600000|2024-11-22 12:30:00|11345.69|11345.69|11337.54|11337.54|11346.91|11346.91|11336.79|11336.79|0
1732278900000|2024-11-22 12:35:00|11335.87|11335.87|11342.92|11342.92|11345.96|11345.96|11335.87|11335.87|0
1732279200000|2024-11-22 12:40:00|11344.21|11344.21|11362.56|11362.56|11363.85|11363.85|11342.92|11342.92|0
1732279500000|2024-11-22 12:45:00|11363.29|11363.29|11357.25|11357.25|11364.96|11364.96|11351.69|11351.69|0
1732279800000|2024-11-22 12:50:00|11356.61|11356.61|11358.7|11358.7|11358.7|11358.7|11350.78|11350.78|0
1732280100000|2024-11-22 12:55:00|11359.99|11359.99|11361.16|11361.16|11364.56|11364.56|11359.15|11359.15|0
1732280400000|2024-11-22 13:00:00|11360.05|11360.05|11367.47|11367.47|11369.53|11369.53|11353.54|11353.54|0
1732280700000|2024-11-22 13:05:00|11368.4|11368.4|11355.52|11355.52|11368.4|11368.4|11355.4|11355.4|0
1732281000000|2024-11-22 13:10:00|11356.16|11356.16|11341.54|11341.54|11356.81|11356.81|11339.96|11339.96|0
1732281300000|2024-11-22 13:15:00|11342.26|11342.26|11343.12|11343.12|11348.32|11348.32|11339.31|11339.31|0
1732281600000|2024-11-22 13:20:00|11343.77|11343.77|11341.59|11341.59|11344.41|11344.41|11340.78|11340.78|0
1732281900000|2024-11-22 13:25:00|11342.7|11342.7|11352.1|11352.1|11354.03|11354.03|11342.7|11342.7|0
1732282200000|2024-11-22 13:30:00|11352.85|11352.85|11345.5|11345.5|11352.85|11352.85|11343.35|11343.35|0
1732282500000|2024-11-22 13:35:00|11343.28|11343.28|11317.41|11317.41|11346.51|11346.51|11317.41|11317.41|0
1732282800000|2024-11-22 13:40:00|11316.77|11316.77|11310.55|11310.55|11316.77|11316.77|11303.62|11303.62|0
1732283100000|2024-11-22 13:45:00|11312.48|11312.48|11289.83|11289.83|11313.96|11313.96|11287.52|11287.52|0
1732283400000|2024-11-22 13:50:00|11287.13|11287.13|11283.16|11283.16|11288.32|11288.32|11283.16|11283.16|0
1732283700000|2024-11-22 13:55:00|11284.1|11284.1|11296.06|11296.06|11297.35|11297.35|11284.1|11284.1|0
1732284000000|2024-11-22 14:00:00|11296.99|11296.99|11290.95|11290.95|11296.99|11296.99|11279.92|11279.92|0
1732284300000|2024-11-22 14:05:00|11289.66|11289.66|11292.02|11292.02|11293.61|11293.61|11289.66|11289.66|0
1732284600000|2024-11-22 14:10:00|11291.38|11291.38|11294.26|11294.26|11294.26|11294.26|11290.62|11290.62|0
1732284900000|2024-11-22 14:15:00|11292.59|11292.59|11307.27|11307.27|11307.27|11307.27|11292.59|11292.59|0
1732285200000|2024-11-22 14:20:00|11308.2|11308.2|11303.99|11303.99|11308.71|11308.71|11302.23|11302.23|0
1732285500000|2024-11-22 14:25:00|11303.15|11303.15|11309.48|11309.48|11309.48|11309.48|11297.25|11297.25|0
1732285800000|2024-11-22 14:30:00|11310.24|11310.24|11318.26|11318.26|11321.56|11321.56|11310.24|11310.24|0
1732286100000|2024-11-22 14:35:00|11317.54|11317.54|11320.47|11320.47|11321.98|11321.98|11305.31|11305.31|0
1732286400000|2024-11-22 14:40:00|11321.92|11321.92|11325.05|11325.05|11337.6|11337.6|11321.92|11321.92|0
1732286700000|2024-11-22 14:45:00|11323.54|11323.54|11311.96|11311.96|11323.54|11323.54|11310.98|11310.98|0
1732287000000|2024-11-22 14:50:00|11311.24|11311.24|11296.88|11296.88|11311.24|11311.24|11290.22|11290.22|0
1732287300000|2024-11-22 14:55:00|11298.43|11298.43|11295.76|11295.76|11304.91|11304.91|11295.76|11295.76|0
1732287600000|2024-11-22 15:00:00|11296.6|11296.6|11323.07|11323.07|11324.36|11324.36|11296.6|11296.6|0
1732287900000|2024-11-22 15:05:00|11323.82|11323.82|11324.22|11324.22|11329.38|11329.38|11323.82|11323.82|0
1732288200000|2024-11-22 15:10:00|11322.53|11322.53|11323.98|11323.98|11326.09|11326.09|11317.71|11317.71|0
1732288500000|2024-11-22 15:15:00|11323.04|11323.04|11314.34|11314.34|11330.41|11330.41|11314.34|11314.34|0
1732288800000|2024-11-22 15:20:00|11314.99|11314.99|11321.32|11321.32|11321.32|11321.32|11314.34|11314.34|0
1732289100000|2024-11-22 15:25:00|11324.25|11324.25|11306.37|11306.37|11328.3|11328.3|11306.37|11306.37|0
1732289400000|2024-11-22 15:30:00|11307.31|11307.31|11308.59|11308.59|11312|11312|11307.31|11307.31|0
1732289700000|2024-11-22 15:35:00|11309.31|11309.31|11315.05|11315.05|11318.07|11318.07|11309.31|11309.31|0
1732290000000|2024-11-22 15:40:00|11313.18|11313.18|11292.61|11292.61|11313.18|11313.18|11285.17|11285.17|0
1732290300000|2024-11-22 15:45:00|11294.12|11294.12|11303.24|11303.24|11304.82|11304.82|11293.47|11293.47|0
1732290600000|2024-11-22 15:50:00|11302.52|11302.52|11315.35|11315.35|11316.07|11316.07|11302.52|11302.52|0
1732290900000|2024-11-22 15:55:00|11316.45|11316.45|11324.38|11324.38|11324.38|11324.38|11311.48|11311.48|0
1732291200000|2024-11-22 16:00:00|11327.44|11327.44|11334.45|11334.45|11340.91|11340.91|11327.44|11327.44|0
1732291500000|2024-11-22 16:05:00|11333.61|11333.61|11306.87|11306.87|11333.61|11333.61|11306.87|11306.87|0
1732291800000|2024-11-22 16:10:00|11305.76|11305.76|11298.45|11298.45|11307.38|11307.38|11298.45|11298.45|0
1732292100000|2024-11-22 16:15:00|11300.71|11300.71|11287.78|11287.78|11301.29|11301.29|11287.78|11287.78|0
1732292400000|2024-11-22 16:20:00|11287.03|11287.03|11282.7|11282.7|11288.81|11288.81|11277.77|11277.77|0
1732292700000|2024-11-22 16:25:00|11281.76|11281.76|11277.2|11277.2|11284.14|11284.14|11275.76|11275.76|0
1732522500000|2024-11-25 08:15:00|11425.5|11425.5|11391.13|11391.13|11426.43|11426.43|11391.13|11391.13|0
1732522800000|2024-11-25 08:20:00|11389.84|11389.84|11364.28|11364.28|11390.56|11390.56|11354.85|11354.85|0
1732523100000|2024-11-25 08:25:00|11365.38|11365.38|11364.36|11364.36|11366.91|11366.91|11355.96|11355.96|0
1732523400000|2024-11-25 08:30:00|11365.87|11365.87|11376.88|11376.88|11377.53|11377.53|11363.93|11363.93|0
1732523700000|2024-11-25 08:35:00|11375.43|11375.43|11373.18|11373.18|11376.27|11376.27|11360.9|11360.9|0
1732524000000|2024-11-25 08:40:00|11371.24|11371.24|11373.71|11373.71|11374.43|11374.43|11365.45|11365.45|0
1732524300000|2024-11-25 08:45:00|11375.97|11375.97|11345.72|11345.72|11377.64|11377.64|11343.96|11343.96|0
1732524600000|2024-11-25 08:50:00|11346.37|11346.37|11342.21|11342.21|11346.37|11346.37|11332.53|11332.53|0
1732524900000|2024-11-25 08:55:00|11341.45|11341.45|11349.51|11349.51|11349.51|11349.51|11340.48|11340.48|0
1732525200000|2024-11-25 09:00:00|11346.29|11346.29|11337.59|11337.59|11347.67|11347.67|11327.96|11327.96|0
1732525500000|2024-11-25 09:05:00|11336.65|11336.65|11333.73|11333.73|11337.41|11337.41|11332.59|11332.59|0
1732525800000|2024-11-25 09:10:00|11335.02|11335.02|11347.21|11347.21|11349.55|11349.55|11333.73|11333.73|0
1732526100000|2024-11-25 09:15:00|11344.63|11344.63|11344.14|11344.14|11347.23|11347.23|11335.51|11335.51|0
1732526400000|2024-11-25 09:20:00|11342.63|11342.63|11330.89|11330.89|11342.63|11342.63|11330.68|11330.68|0
1732526700000|2024-11-25 09:25:00|11329.96|11329.96|11320.71|11320.71|11329.96|11329.96|11313.67|11313.67|0
1732527000000|2024-11-25 09:30:00|11322.38|11322.38|11319.33|11319.33|11325.17|11325.17|11319.33|11319.33|0
1732527300000|2024-11-25 09:35:00|11320.62|11320.62|11340.44|11340.44|11340.44|11340.44|11315.37|11315.37|0
1732527600000|2024-11-25 09:40:00|11341.38|11341.38|11350.15|11350.15|11350.15|11350.15|11339.96|11339.96|0
1732527900000|2024-11-25 09:45:00|11353.17|11353.17|11368.66|11368.66|11368.66|11368.66|11352.07|11352.07|0
1732528200000|2024-11-25 09:50:00|11367.55|11367.55|11359.06|11359.06|11370.31|11370.31|11359.06|11359.06|0
1732528500000|2024-11-25 09:55:00|11357.39|11357.39|11324.19|11324.19|11357.39|11357.39|11324.19|11324.19|0
1732528800000|2024-11-25 10:00:00|11322.6|11322.6|11323.36|11323.36|11323.66|11323.66|11318.73|11318.73|0
1732529100000|2024-11-25 10:05:00|11327.65|11327.65|11324.31|11324.31|11330|11330|11324.31|11324.31|0
1732529400000|2024-11-25 10:10:00|11325.07|11325.07|11326.31|11326.31|11328|11328|11323.48|11323.48|0
1732529700000|2024-11-25 10:15:00|11327.06|11327.06|11336.89|11336.89|11339.77|11339.77|11327.06|11327.06|0
1732530000000|2024-11-25 10:20:00|11336.24|11336.24|11333.75|11333.75|11336.24|11336.24|11333.75|11333.75|0
1732530300000|2024-11-25 10:25:00|11333.02|11333.02|11317.59|11317.59|11333.02|11333.02|11317.59|11317.59|0
1732530600000|2024-11-25 10:30:00|11318.7|11318.7|11322.43|11322.43|11323.83|11323.83|11317.2|11317.2|0
1732530900000|2024-11-25 10:35:00|11324.37|11324.37|11312.79|11312.79|11324.37|11324.37|11311.12|11311.12|0
1732531200000|2024-11-25 10:40:00|11316.11|11316.11|11315.47|11315.47|11316.23|11316.23|11305.93|11305.93|0
1732531500000|2024-11-25 10:45:00|11316.23|11316.23|11302.85|11302.85|11316.23|11316.23|11302.21|11302.21|0
1732531800000|2024-11-25 10:50:00|11303.1|11303.1|11300.25|11300.25|11303.48|11303.48|11298.13|11298.13|0
1732532100000|2024-11-25 10:55:00|11299.5|11299.5|11300.14|11300.14|11303.17|11303.17|11295.49|11295.49|0
1732532400000|2024-11-25 11:00:00|11299.49|11299.49|11293.47|11293.47|11299.49|11299.49|11288.16|11288.16|0
1732532700000|2024-11-25 11:05:00|11294.76|11294.76|11297.57|11297.57|11304.91|11304.91|11294.76|11294.76|0
1732533000000|2024-11-25 11:10:00|11296.28|11296.28|11281.95|11281.95|11296.28|11296.28|11281.95|11281.95|0
1732533300000|2024-11-25 11:15:00|11282.59|11282.59|11296.52|11296.52|11296.52|11296.52|11282.59|11282.59|0
1732533600000|2024-11-25 11:20:00|11295.88|11295.88|11313.75|11313.75|11313.75|11313.75|11295.88|11295.88|0
1732533900000|2024-11-25 11:25:00|11312.92|11312.92|11312.64|11312.64|11317.45|11317.45|11310.65|11310.65|0
1732534200000|2024-11-25 11:30:00|11311.99|11311.99|11311.75|11311.75|11316.53|11316.53|11311.75|11311.75|0
1732534500000|2024-11-25 11:35:00|11312.4|11312.4|11308.3|11308.3|11312.4|11312.4|11305.53|11305.53|0
1732534800000|2024-11-25 11:40:00|11310.23|11310.23|11313.9|11313.9|11315.35|11315.35|11310.23|11310.23|0
1732535100000|2024-11-25 11:45:00|11315.01|11315.01|11314.96|11314.96|11319.52|11319.52|11314.96|11314.96|0
1732535400000|2024-11-25 11:50:00|11313.4|11313.4|11316.65|11316.65|11319.01|11319.01|11311|11311|0
1732535700000|2024-11-25 11:55:00|11317.48|11317.48|11320.44|11320.44|11321.38|11321.38|11317.48|11317.48|0
1732536000000|2024-11-25 12:00:00|11321.38|11321.38|11315.2|11315.2|11322.75|11322.75|11315.2|11315.2|0
1732536300000|2024-11-25 12:05:00|11314.27|11314.27|11309.51|11309.51|11314.27|11314.27|11308.75|11308.75|0
1732536600000|2024-11-25 12:10:00|11308.79|11308.79|11310.08|11310.08|11311.55|11311.55|11306.45|11306.45|0
1732536900000|2024-11-25 12:15:00|11309.84|11309.84|11303.91|11303.91|11309.84|11309.84|11301|11301|0
1732537200000|2024-11-25 12:20:00|11303.18|11303.18|11306.86|11306.86|11307.61|11307.61|11303.18|11303.18|0
1732537500000|2024-11-25 12:25:00|11306.1|11306.1|11307.64|11307.64|11308.29|11308.29|11305.12|11305.12|0
1732537800000|2024-11-25 12:30:00|11308.48|11308.48|11318.85|11318.85|11319.49|11319.49|11307.64|11307.64|0
1732538100000|2024-11-25 12:35:00|11319.78|11319.78|11329.83|11329.83|11332.87|11332.87|11319.78|11319.78|0
1732538400000|2024-11-25 12:40:00|11328.72|11328.72|11323.43|11323.43|11328.72|11328.72|11323.43|11323.43|0
1732538700000|2024-11-25 12:45:00|11322.5|11322.5|11316.7|11316.7|11322.5|11322.5|11315.94|11315.94|0
1732539000000|2024-11-25 12:50:00|11315.76|11315.76|11317.35|11317.35|11318.79|11318.79|11312.53|11312.53|0
1732539300000|2024-11-25 12:55:00|11316.41|11316.41|11326.77|11326.77|11326.77|11326.77|11312.09|11312.09|0
1732539600000|2024-11-25 13:00:00|11328.06|11328.06|11357.39|11357.39|11358.98|11358.98|11328.06|11328.06|0
1732539900000|2024-11-25 13:05:00|11360.61|11360.61|11384.75|11384.75|11384.75|11384.75|11360.61|11360.61|0
1732540200000|2024-11-25 13:10:00|11384.11|11384.11|11382.7|11382.7|11384.11|11384.11|11380.08|11380.08|0
1732540500000|2024-11-25 13:15:00|11384.37|11384.37|11396.38|11396.38|11397.03|11397.03|11381.76|11381.76|0
1732540800000|2024-11-25 13:20:00|11395.66|11395.66|11393.26|11393.26|11396.24|11396.24|11393.26|11393.26|0
1732541100000|2024-11-25 13:25:00|11392.32|11392.32|11396.15|11396.15|11399.43|11399.43|11389.53|11389.53|0
1732541400000|2024-11-25 13:30:00|11395.4|11395.4|11377.89|11377.89|11395.4|11395.4|11375.94|11375.94|0
1732541700000|2024-11-25 13:35:00|11378.54|11378.54|11380.78|11380.78|11385.25|11385.25|11375.8|11375.8|0
1732542000000|2024-11-25 13:40:00|11378.84|11378.84|11375|11375|11378.84|11378.84|11375|11375|0
1732542300000|2024-11-25 13:45:00|11370.65|11370.65|11366.61|11366.61|11370.65|11370.65|11362.43|11362.43|0
1732542600000|2024-11-25 13:50:00|11364.1|11364.1|11344.23|11344.23|11364.1|11364.1|11342.71|11342.71|0
1732542900000|2024-11-25 13:55:00|11343.51|11343.51|11348.46|11348.46|11348.46|11348.46|11343.51|11343.51|0
1732543200000|2024-11-25 14:00:00|11347.71|11347.71|11341.96|11341.96|11347.71|11347.71|11341.96|11341.96|0
1732543500000|2024-11-25 14:05:00|11339.54|11339.54|11347.85|11347.85|11349.3|11349.3|11336.96|11336.96|0
1732543800000|2024-11-25 14:10:00|11347.21|11347.21|11353.36|11353.36|11355.3|11355.3|11347.21|11347.21|0
1732544100000|2024-11-25 14:15:00|11354.09|11354.09|11341.28|11341.28|11354.09|11354.09|11341.28|11341.28|0
1732544400000|2024-11-25 14:20:00|11339.84|11339.84|11352.87|11352.87|11352.87|11352.87|11339.08|11339.08|0
1732544700000|2024-11-25 14:25:00|11352.75|11352.75|11356.54|11356.54|11359.2|11359.2|11352.75|11352.75|0
1732545000000|2024-11-25 14:30:00|11355.7|11355.7|11363.11|11363.11|11365.28|11365.28|11354.86|11354.86|0
1732545300000|2024-11-25 14:35:00|11363.84|11363.84|11368.66|11368.66|11378.38|11378.38|11363.82|11363.82|0
1732545600000|2024-11-25 14:40:00|11368.01|11368.01|11380.03|11380.03|11382.48|11382.48|11368.01|11368.01|0
1732545900000|2024-11-25 14:45:00|11380.87|11380.87|11389.04|11389.04|11389.04|11389.04|11378.74|11378.74|0
1732546200000|2024-11-25 14:50:00|11389.28|11389.28|11398.92|11398.92|11398.92|11398.92|11386.4|11386.4|0
1732546500000|2024-11-25 14:55:00|11399.75|11399.75|11412.27|11412.27|11434.03|11434.03|11399.75|11399.75|0
1732546800000|2024-11-25 15:00:00|11412.91|11412.91|11421.34|11421.34|11426.54|11426.54|11412.91|11412.91|0
1732547100000|2024-11-25 15:05:00|11421.99|11421.99|11432.59|11432.59|11436.51|11436.51|11421.99|11421.99|0
1732547400000|2024-11-25 15:10:00|11431.65|11431.65|11442.64|11442.64|11442.64|11442.64|11419.94|11419.94|0
1732547700000|2024-11-25 15:15:00|11443.47|11443.47|11455.5|11455.5|11463.84|11463.84|11442.64|11442.64|0
1732548000000|2024-11-25 15:20:00|11454.67|11454.67|11470.1|11470.1|11470.1|11470.1|11450.5|11450.5|0
1732548300000|2024-11-25 15:25:00|11469.46|11469.46|11482.33|11482.33|11482.33|11482.33|11462.61|11462.61|0
1732548600000|2024-11-25 15:30:00|11481.69|11481.69|11479.29|11479.29|11483.44|11483.44|11468.95|11468.95|0
1732548900000|2024-11-25 15:35:00|11478.45|11478.45|11493.46|11493.46|11495.3|11495.3|11478.45|11478.45|0
1732549200000|2024-11-25 15:40:00|11492.35|11492.35|11507.29|11507.29|11511.73|11511.73|11491.6|11491.6|0
1732549500000|2024-11-25 15:45:00|11506.46|11506.46|11496.65|11496.65|11506.46|11506.46|11492.1|11492.1|0
1732549800000|2024-11-25 15:50:00|11495.9|11495.9|11504.03|11504.03|11504.87|11504.87|11491.66|11491.66|0
1732550100000|2024-11-25 15:55:00|11503.28|11503.28|11505.63|11505.63|11506.38|11506.38|11496.53|11496.53|0
1732550400000|2024-11-25 16:00:00|11506.74|11506.74|11511.2|11511.2|11512.22|11512.22|11500.27|11500.27|0
1732550700000|2024-11-25 16:05:00|11510.36|11510.36|11501.88|11501.88|11513.94|11513.94|11501.76|11501.76|0
1732551000000|2024-11-25 16:10:00|11502.99|11502.99|11508.92|11508.92|11510.43|11510.43|11500.42|11500.42|0
1732551300000|2024-11-25 16:15:00|11508.08|11508.08|11507.4|11507.4|11510.62|11510.62|11503.45|11503.45|0
1732551600000|2024-11-25 16:20:00|11506.11|11506.11|11500.41|11500.41|11506.11|11506.11|11497.76|11497.76|0
1732551900000|2024-11-25 16:25:00|11501.24|11501.24|11517.03|11517.03|11517.78|11517.78|11500.18|11500.18|0
1732522500000|2024-11-25 08:15:00|11425.5|11425.5|11391.13|11391.13|11426.43|11426.43|11391.13|11391.13|0
1732522800000|2024-11-25 08:20:00|11389.84|11389.84|11364.28|11364.28|11390.56|11390.56|11354.85|11354.85|0
1732523100000|2024-11-25 08:25:00|11365.38|11365.38|11364.36|11364.36|11366.91|11366.91|11355.96|11355.96|0
1732523400000|2024-11-25 08:30:00|11365.87|11365.87|11376.88|11376.88|11377.53|11377.53|11363.93|11363.93|0
1732523700000|2024-11-25 08:35:00|11375.43|11375.43|11373.18|11373.18|11376.27|11376.27|11360.9|11360.9|0
1732524000000|2024-11-25 08:40:00|11371.24|11371.24|11373.71|11373.71|11374.43|11374.43|11365.45|11365.45|0
1732524300000|2024-11-25 08:45:00|11375.97|11375.97|11345.72|11345.72|11377.64|11377.64|11343.96|11343.96|0
1732524600000|2024-11-25 08:50:00|11346.37|11346.37|11342.21|11342.21|11346.37|11346.37|11332.53|11332.53|0
1732524900000|2024-11-25 08:55:00|11341.45|11341.45|11349.51|11349.51|11349.51|11349.51|11340.48|11340.48|0
1732525200000|2024-11-25 09:00:00|11346.29|11346.29|11337.59|11337.59|11347.67|11347.67|11327.96|11327.96|0
1732525500000|2024-11-25 09:05:00|11336.65|11336.65|11333.73|11333.73|11337.41|11337.41|11332.59|11332.59|0
1732525800000|2024-11-25 09:10:00|11335.02|11335.02|11347.21|11347.21|11349.55|11349.55|11333.73|11333.73|0
1732526100000|2024-11-25 09:15:00|11344.63|11344.63|11344.14|11344.14|11347.23|11347.23|11335.51|11335.51|0
1732526400000|2024-11-25 09:20:00|11342.63|11342.63|11330.89|11330.89|11342.63|11342.63|11330.68|11330.68|0
1732526700000|2024-11-25 09:25:00|11329.96|11329.96|11320.71|11320.71|11329.96|11329.96|11313.67|11313.67|0
1732527000000|2024-11-25 09:30:00|11322.38|11322.38|11319.33|11319.33|11325.17|11325.17|11319.33|11319.33|0
1732527300000|2024-11-25 09:35:00|11320.62|11320.62|11340.44|11340.44|11340.44|11340.44|11315.37|11315.37|0
1732527600000|2024-11-25 09:40:00|11341.38|11341.38|11350.15|11350.15|11350.15|11350.15|11339.96|11339.96|0
1732527900000|2024-11-25 09:45:00|11353.17|11353.17|11368.66|11368.66|11368.66|11368.66|11352.07|11352.07|0
1732528200000|2024-11-25 09:50:00|11367.55|11367.55|11359.06|11359.06|11370.31|11370.31|11359.06|11359.06|0
1732528500000|2024-11-25 09:55:00|11357.39|11357.39|11324.19|11324.19|11357.39|11357.39|11324.19|11324.19|0
1732528800000|2024-11-25 10:00:00|11322.6|11322.6|11323.36|11323.36|11323.66|11323.66|11318.73|11318.73|0
1732529100000|2024-11-25 10:05:00|11327.65|11327.65|11324.31|11324.31|11330|11330|11324.31|11324.31|0
1732529400000|2024-11-25 10:10:00|11325.07|11325.07|11326.31|11326.31|11328|11328|11323.48|11323.48|0
1732529700000|2024-11-25 10:15:00|11327.06|11327.06|11336.89|11336.89|11339.77|11339.77|11327.06|11327.06|0
1732530000000|2024-11-25 10:20:00|11336.24|11336.24|11333.75|11333.75|11336.24|11336.24|11333.75|11333.75|0
1732530300000|2024-11-25 10:25:00|11333.02|11333.02|11317.59|11317.59|11333.02|11333.02|11317.59|11317.59|0
1732530600000|2024-11-25 10:30:00|11318.7|11318.7|11322.43|11322.43|11323.83|11323.83|11317.2|11317.2|0
1732530900000|2024-11-25 10:35:00|11324.37|11324.37|11312.79|11312.79|11324.37|11324.37|11311.12|11311.12|0
1732531200000|2024-11-25 10:40:00|11316.11|11316.11|11315.47|11315.47|11316.23|11316.23|11305.93|11305.93|0
1732531500000|2024-11-25 10:45:00|11316.23|11316.23|11302.85|11302.85|11316.23|11316.23|11302.21|11302.21|0
1732531800000|2024-11-25 10:50:00|11303.1|11303.1|11300.25|11300.25|11303.48|11303.48|11298.13|11298.13|0
1732532100000|2024-11-25 10:55:00|11299.5|11299.5|11300.14|11300.14|11303.17|11303.17|11295.49|11295.49|0
1732532400000|2024-11-25 11:00:00|11299.49|11299.49|11293.47|11293.47|11299.49|11299.49|11288.16|11288.16|0
1732532700000|2024-11-25 11:05:00|11294.76|11294.76|11297.57|11297.57|11304.91|11304.91|11294.76|11294.76|0
1732533000000|2024-11-25 11:10:00|11296.28|11296.28|11281.95|11281.95|11296.28|11296.28|11281.95|11281.95|0
1732533300000|2024-11-25 11:15:00|11282.59|11282.59|11296.52|11296.52|11296.52|11296.52|11282.59|11282.59|0
1732533600000|2024-11-25 11:20:00|11295.88|11295.88|11313.75|11313.75|11313.75|11313.75|11295.88|11295.88|0
1732533900000|2024-11-25 11:25:00|11312.92|11312.92|11312.64|11312.64|11317.45|11317.45|11310.65|11310.65|0
1732534200000|2024-11-25 11:30:00|11311.99|11311.99|11311.75|11311.75|11316.53|11316.53|11311.75|11311.75|0
1732534500000|2024-11-25 11:35:00|11312.4|11312.4|11308.3|11308.3|11312.4|11312.4|11305.53|11305.53|0
1732534800000|2024-11-25 11:40:00|11310.23|11310.23|11313.9|11313.9|11315.35|11315.35|11310.23|11310.23|0
1732535100000|2024-11-25 11:45:00|11315.01|11315.01|11314.96|11314.96|11319.52|11319.52|11314.96|11314.96|0
1732535400000|2024-11-25 11:50:00|11313.4|11313.4|11316.65|11316.65|11319.01|11319.01|11311|11311|0
1732535700000|2024-11-25 11:55:00|11317.48|11317.48|11320.44|11320.44|11321.38|11321.38|11317.48|11317.48|0
1732536000000|2024-11-25 12:00:00|11321.38|11321.38|11315.2|11315.2|11322.75|11322.75|11315.2|11315.2|0
1732536300000|2024-11-25 12:05:00|11314.27|11314.27|11309.51|11309.51|11314.27|11314.27|11308.75|11308.75|0
1732536600000|2024-11-25 12:10:00|11308.79|11308.79|11310.08|11310.08|11311.55|11311.55|11306.45|11306.45|0
1732536900000|2024-11-25 12:15:00|11309.84|11309.84|11303.91|11303.91|11309.84|11309.84|11301|11301|0
1732537200000|2024-11-25 12:20:00|11303.18|11303.18|11306.86|11306.86|11307.61|11307.61|11303.18|11303.18|0
1732537500000|2024-11-25 12:25:00|11306.1|11306.1|11307.64|11307.64|11308.29|11308.29|11305.12|11305.12|0
1732537800000|2024-11-25 12:30:00|11308.48|11308.48|11318.85|11318.85|11319.49|11319.49|11307.64|11307.64|0
1732538100000|2024-11-25 12:35:00|11319.78|11319.78|11329.83|11329.83|11332.87|11332.87|11319.78|11319.78|0
1732538400000|2024-11-25 12:40:00|11328.72|11328.72|11323.43|11323.43|11328.72|11328.72|11323.43|11323.43|0
1732538700000|2024-11-25 12:45:00|11322.5|11322.5|11316.7|11316.7|11322.5|11322.5|11315.94|11315.94|0
1732539000000|2024-11-25 12:50:00|11315.76|11315.76|11317.35|11317.35|11318.79|11318.79|11312.53|11312.53|0
1732539300000|2024-11-25 12:55:00|11316.41|11316.41|11326.77|11326.77|11326.77|11326.77|11312.09|11312.09|0
1732539600000|2024-11-25 13:00:00|11328.06|11328.06|11357.39|11357.39|11358.98|11358.98|11328.06|11328.06|0
1732539900000|2024-11-25 13:05:00|11360.61|11360.61|11384.75|11384.75|11384.75|11384.75|11360.61|11360.61|0
1732540200000|2024-11-25 13:10:00|11384.11|11384.11|11382.7|11382.7|11384.11|11384.11|11380.08|11380.08|0
1732540500000|2024-11-25 13:15:00|11384.37|11384.37|11396.38|11396.38|11397.03|11397.03|11381.76|11381.76|0
1732540800000|2024-11-25 13:20:00|11395.66|11395.66|11393.26|11393.26|11396.24|11396.24|11393.26|11393.26|0
1732541100000|2024-11-25 13:25:00|11392.32|11392.32|11396.15|11396.15|11399.43|11399.43|11389.53|11389.53|0
1732541400000|2024-11-25 13:30:00|11395.4|11395.4|11377.89|11377.89|11395.4|11395.4|11375.94|11375.94|0
1732541700000|2024-11-25 13:35:00|11378.54|11378.54|11380.78|11380.78|11385.25|11385.25|11375.8|11375.8|0
1732542000000|2024-11-25 13:40:00|11378.84|11378.84|11375|11375|11378.84|11378.84|11375|11375|0
1732542300000|2024-11-25 13:45:00|11370.65|11370.65|11366.61|11366.61|11370.65|11370.65|11362.43|11362.43|0
1732542600000|2024-11-25 13:50:00|11364.1|11364.1|11344.23|11344.23|11364.1|11364.1|11342.71|11342.71|0
1732542900000|2024-11-25 13:55:00|11343.51|11343.51|11348.46|11348.46|11348.46|11348.46|11343.51|11343.51|0
1732543200000|2024-11-25 14:00:00|11347.71|11347.71|11341.96|11341.96|11347.71|11347.71|11341.96|11341.96|0
1732543500000|2024-11-25 14:05:00|11339.54|11339.54|11347.85|11347.85|11349.3|11349.3|11336.96|11336.96|0
1732543800000|2024-11-25 14:10:00|11347.21|11347.21|11353.36|11353.36|11355.3|11355.3|11347.21|11347.21|0
1732544100000|2024-11-25 14:15:00|11354.09|11354.09|11341.28|11341.28|11354.09|11354.09|11341.28|11341.28|0
1732544400000|2024-11-25 14:20:00|11339.84|11339.84|11352.87|11352.87|11352.87|11352.87|11339.08|11339.08|0
1732544700000|2024-11-25 14:25:00|11352.75|11352.75|11356.54|11356.54|11359.2|11359.2|11352.75|11352.75|0
1732545000000|2024-11-25 14:30:00|11355.7|11355.7|11363.11|11363.11|11365.28|11365.28|11354.86|11354.86|0
1732545300000|2024-11-25 14:35:00|11363.84|11363.84|11368.66|11368.66|11378.38|11378.38|11363.82|11363.82|0
1732545600000|2024-11-25 14:40:00|11368.01|11368.01|11380.03|11380.03|11382.48|11382.48|11368.01|11368.01|0
1732545900000|2024-11-25 14:45:00|11380.87|11380.87|11389.04|11389.04|11389.04|11389.04|11378.74|11378.74|0
1732546200000|2024-11-25 14:50:00|11389.28|11389.28|11398.92|11398.92|11398.92|11398.92|11386.4|11386.4|0
1732546500000|2024-11-25 14:55:00|11399.75|11399.75|11412.27|11412.27|11434.03|11434.03|11399.75|11399.75|0
1732546800000|2024-11-25 15:00:00|11412.91|11412.91|11421.34|11421.34|11426.54|11426.54|11412.91|11412.91|0
1732547100000|2024-11-25 15:05:00|11421.99|11421.99|11432.59|11432.59|11436.51|11436.51|11421.99|11421.99|0
1732547400000|2024-11-25 15:10:00|11431.65|11431.65|11442.64|11442.64|11442.64|11442.64|11419.94|11419.94|0
1732547700000|2024-11-25 15:15:00|11443.47|11443.47|11455.5|11455.5|11463.84|11463.84|11442.64|11442.64|0
1732548000000|2024-11-25 15:20:00|11454.67|11454.67|11470.1|11470.1|11470.1|11470.1|11450.5|11450.5|0
1732548300000|2024-11-25 15:25:00|11469.46|11469.46|11482.33|11482.33|11482.33|11482.33|11462.61|11462.61|0
1732548600000|2024-11-25 15:30:00|11481.69|11481.69|11479.29|11479.29|11483.44|11483.44|11468.95|11468.95|0
1732548900000|2024-11-25 15:35:00|11478.45|11478.45|11493.46|11493.46|11495.3|11495.3|11478.45|11478.45|0
1732549200000|2024-11-25 15:40:00|11492.35|11492.35|11507.29|11507.29|11511.73|11511.73|11491.6|11491.6|0
1732549500000|2024-11-25 15:45:00|11506.46|11506.46|11496.65|11496.65|11506.46|11506.46|11492.1|11492.1|0
1732549800000|2024-11-25 15:50:00|11495.9|11495.9|11504.03|11504.03|11504.87|11504.87|11491.66|11491.66|0
1732550100000|2024-11-25 15:55:00|11503.28|11503.28|11505.63|11505.63|11506.38|11506.38|11496.53|11496.53|0
1732550400000|2024-11-25 16:00:00|11506.74|11506.74|11511.2|11511.2|11512.22|11512.22|11500.27|11500.27|0
1732550700000|2024-11-25 16:05:00|11510.36|11510.36|11501.88|11501.88|11513.94|11513.94|11501.76|11501.76|0
1732551000000|2024-11-25 16:10:00|11502.99|11502.99|11508.92|11508.92|11510.43|11510.43|11500.42|11500.42|0
1732551300000|2024-11-25 16:15:00|11508.08|11508.08|11507.4|11507.4|11510.62|11510.62|11503.45|11503.45|0
1732551600000|2024-11-25 16:20:00|11506.11|11506.11|11500.41|11500.41|11506.11|11506.11|11497.76|11497.76|0
1732551900000|2024-11-25 16:25:00|11501.24|11501.24|11517.03|11517.03|11517.78|11517.78|11500.18|11500.18|0
1732608900000|2024-11-26 08:15:00|11357.43|11357.43|11375.13|11375.13|11375.13|11375.13|11355.22|11355.22|0
1732609200000|2024-11-26 08:20:00|11375.86|11375.86|11350.68|11350.68|11375.86|11375.86|11349.12|11349.12|0
1732609500000|2024-11-26 08:25:00|11352.35|11352.35|11351.04|11351.04|11353.93|11353.93|11340.19|11340.19|0
1732609800000|2024-11-26 08:30:00|11351.79|11351.79|11379.5|11379.5|11379.5|11379.5|11350.5|11350.5|0
1732610100000|2024-11-26 08:35:00|11380.61|11380.61|11401.1|11401.1|11401.1|11401.1|11369.47|11369.47|0
1732610400000|2024-11-26 08:40:00|11402.77|11402.77|11404.65|11404.65|11417.39|11417.39|11402.77|11402.77|0
1732610700000|2024-11-26 08:45:00|11407.45|11407.45|11426.76|11426.76|11440.83|11440.83|11407.45|11407.45|0
1732611000000|2024-11-26 08:50:00|11424.18|11424.18|11433.67|11433.67|11433.67|11433.67|11420.28|11420.28|0
1732611300000|2024-11-26 08:55:00|11432.22|11432.22|11444|11444|11444|11444|11428.15|11428.15|0
1732611600000|2024-11-26 09:00:00|11445.94|11445.94|11461.65|11461.65|11463.9|11463.9|11445.94|11445.94|0
1732611900000|2024-11-26 09:05:00|11459.07|11459.07|11419.98|11419.98|11459.07|11459.07|11416.76|11416.76|0
1732612200000|2024-11-26 09:10:00|11421.49|11421.49|11422.57|11422.57|11425.16|11425.16|11420.77|11420.77|0
1732612500000|2024-11-26 09:15:00|11423.21|11423.21|11451.95|11451.95|11451.95|11451.95|11423.21|11423.21|0
1732612800000|2024-11-26 09:20:00|11451.2|11451.2|11449.32|11449.32|11455.85|11455.85|11449.04|11449.04|0
1732613100000|2024-11-26 09:25:00|11448.48|11448.48|11450.45|11450.45|11458.11|11458.11|11448.48|11448.48|0
1732613400000|2024-11-26 09:30:00|11448.19|11448.19|11420.79|11420.79|11448.19|11448.19|11420.79|11420.79|0
1732613700000|2024-11-26 09:35:00|11425.43|11425.43|11423.81|11423.81|11425.51|11425.51|11420.58|11420.58|0
1732614000000|2024-11-26 09:40:00|11424.41|11424.41|11427.84|11427.84|11427.84|11427.84|11423.35|11423.35|0
1732614300000|2024-11-26 09:45:00|11427.09|11427.09|11403.14|11403.14|11427.09|11427.09|11400.53|11400.53|0
1732614600000|2024-11-26 09:50:00|11402.2|11402.2|11406.65|11406.65|11406.65|11406.65|11402.2|11402.2|0
1732614900000|2024-11-26 09:55:00|11405.92|11405.92|11423.67|11423.67|11423.67|11423.67|11402.36|11402.36|0
1732615200000|2024-11-26 10:00:00|11424.78|11424.78|11430.85|11430.85|11435.6|11435.6|11424.78|11424.78|0
1732615500000|2024-11-26 10:05:00|11430.1|11430.1|11429.84|11429.84|11430.1|11430.1|11427.52|11427.52|0
1732615800000|2024-11-26 10:10:00|11430.68|11430.68|11426.08|11426.08|11434.46|11434.46|11426.08|11426.08|0
1732616100000|2024-11-26 10:15:00|11428.12|11428.12|11403.52|11403.52|11430.9|11430.9|11403.23|11403.23|0
1732616400000|2024-11-26 10:20:00|11402.79|11402.79|11402.56|11402.56|11409.31|11409.31|11402.56|11402.56|0
1732616700000|2024-11-26 10:25:00|11401.8|11401.8|11403.98|11403.98|11407.23|11407.23|11400.32|11400.32|0
1732617000000|2024-11-26 10:30:00|11404.7|11404.7|11403.94|11403.94|11404.7|11404.7|11402.12|11402.12|0
1732617300000|2024-11-26 10:35:00|11404.31|11404.31|11388.26|11388.26|11405.03|11405.03|11387.61|11387.61|0
1732617600000|2024-11-26 10:40:00|11387.54|11387.54|11401.29|11401.29|11402.23|11402.23|11383.9|11383.9|0
1732617900000|2024-11-26 10:45:00|11402.02|11402.02|11415.94|11415.94|11415.94|11415.94|11402.02|11402.02|0
1732618200000|2024-11-26 10:50:00|11416.59|11416.59|11408.62|11408.62|11428.3|11428.3|11407.86|11407.86|0
1732618500000|2024-11-26 10:55:00|11412.25|11412.25|11411.8|11411.8|11419.85|11419.85|11411.8|11411.8|0
1732618800000|2024-11-26 11:00:00|11410.3|11410.3|11412.26|11412.26|11413.01|11413.01|11408.22|11408.22|0
1732619100000|2024-11-26 11:05:00|11412.55|11412.55|11418.14|11418.14|11420.64|11420.64|11412.55|11412.55|0
1732619400000|2024-11-26 11:10:00|11417.3|11417.3|11410.82|11410.82|11417.3|11417.3|11408.05|11408.05|0
1732619700000|2024-11-26 11:15:00|11411.66|11411.66|11417.58|11417.58|11417.58|11417.58|11411.66|11411.66|0
1732620000000|2024-11-26 11:20:00|11418.22|11418.22|11417.58|11417.58|11418.22|11418.22|11416.93|11416.93|0
1732620300000|2024-11-26 11:25:00|11416.29|11416.29|11404|11404|11416.29|11416.29|11404|11404|0
1732620600000|2024-11-26 11:30:00|11403.28|11403.28|11403.17|11403.17|11405.21|11405.21|11402.99|11402.99|0
1732620900000|2024-11-26 11:35:00|11402.41|11402.41|11405.07|11405.07|11405.07|11405.07|11400.74|11400.74|0
1732621200000|2024-11-26 11:40:00|11406.58|11406.58|11410.85|11410.85|11410.85|11410.85|11406.58|11406.58|0
1732621500000|2024-11-26 11:45:00|11410.1|11410.1|11409.42|11409.42|11412.27|11412.27|11408.48|11408.48|0
1732621800000|2024-11-26 11:50:00|11408.67|11408.67|11421.46|11421.46|11421.46|11421.46|11407.91|11407.91|0
1732622100000|2024-11-26 11:55:00|11420.52|11420.52|11413.08|11413.08|11420.52|11420.52|11413.08|11413.08|0
1732622400000|2024-11-26 12:00:00|11411.57|11411.57|11404.04|11404.04|11411.57|11411.57|11400.36|11400.36|0
1732622700000|2024-11-26 12:05:00|11403.1|11403.1|11409.98|11409.98|11409.98|11409.98|11401.41|11401.41|0
1732623000000|2024-11-26 12:10:00|11412.02|11412.02|11413.92|11413.92|11417.99|11417.99|11412.02|11412.02|0
1732623300000|2024-11-26 12:15:00|11417.73|11417.73|11422.79|11422.79|11425.96|11425.96|11417.73|11417.73|0
1732623600000|2024-11-26 12:20:00|11423.54|11423.54|11430.42|11430.42|11430.42|11430.42|11423.54|11423.54|0
1732623900000|2024-11-26 12:25:00|11429.77|11429.77|11424.9|11424.9|11429.77|11429.77|11424.9|11424.9|0
1732624200000|2024-11-26 12:30:00|11423.23|11423.23|11419.03|11419.03|11424.03|11424.03|11418.79|11418.79|0
1732624500000|2024-11-26 12:35:00|11418.91|11418.91|11419.96|11419.96|11419.96|11419.96|11417.92|11417.92|0
1732624800000|2024-11-26 12:40:00|11419.32|11419.32|11432.18|11432.18|11432.18|11432.18|11419.13|11419.13|0
1732625100000|2024-11-26 12:45:00|11431.46|11431.46|11429.77|11429.77|11432.06|11432.06|11429.05|11429.05|0
1732625400000|2024-11-26 12:50:00|11428.93|11428.93|11421.85|11421.85|11430.44|11430.44|11419.92|11419.92|0
1732625700000|2024-11-26 12:55:00|11422.79|11422.79|11418.17|11418.17|11427.26|11427.26|11416.88|11416.88|0
1732626000000|2024-11-26 13:00:00|11415.67|11415.67|11390.43|11390.43|11415.67|11415.67|11390.43|11390.43|0
1732626300000|2024-11-26 13:05:00|11389.14|11389.14|11386.47|11386.47|11391|11391|11386.12|11386.12|0
1732626600000|2024-11-26 13:10:00|11383.97|11383.97|11382.48|11382.48|11383.97|11383.97|11376.24|11376.24|0
1732626900000|2024-11-26 13:15:00|11384.35|11384.35|11377.18|11377.18|11386.3|11386.3|11377.18|11377.18|0
1732627200000|2024-11-26 13:20:00|11376.46|11376.46|11368.09|11368.09|11376.46|11376.46|11361.08|11361.08|0
1732627500000|2024-11-26 13:25:00|11368.21|11368.21|11370.14|11370.14|11374.18|11374.18|11368.21|11368.21|0
1732627800000|2024-11-26 13:30:00|11369.49|11369.49|11373.13|11373.13|11374.23|11374.23|11369.49|11369.49|0
1732628100000|2024-11-26 13:35:00|11372.48|11372.48|11362.84|11362.84|11376.48|11376.48|11361.73|11361.73|0
1732628400000|2024-11-26 13:40:00|11362.19|11362.19|11353.31|11353.31|11365.65|11365.65|11352.56|11352.56|0
1732628700000|2024-11-26 13:45:00|11355.25|11355.25|11354.8|11354.8|11355.91|11355.91|11354.8|11354.8|0
1732629000000|2024-11-26 13:50:00|11348.85|11348.85|11351.17|11351.17|11351.17|11351.17|11346.12|11346.12|0
1732629300000|2024-11-26 13:55:00|11351.82|11351.82|11344.5|11344.5|11353.94|11353.94|11344.5|11344.5|0
1732629600000|2024-11-26 14:00:00|11343.75|11343.75|11352.52|11352.52|11352.52|11352.52|11343.45|11343.45|0
1732629900000|2024-11-26 14:05:00|11353.12|11353.12|11366.45|11366.45|11366.45|11366.45|11353.12|11353.12|0
1732630200000|2024-11-26 14:10:00|11365.7|11365.7|11380.73|11380.73|11380.73|11380.73|11365.05|11365.05|0
1732630500000|2024-11-26 14:15:00|11380.01|11380.01|11384.68|11384.68|11394.02|11394.02|11380.01|11380.01|0
1732630800000|2024-11-26 14:20:00|11385.04|11385.04|11390.16|11390.16|11390.53|11390.53|11385.04|11385.04|0
1732631100000|2024-11-26 14:25:00|11388.87|11388.87|11391.08|11391.08|11393.42|11393.42|11388.87|11388.87|0
1732631400000|2024-11-26 14:30:00|11389.97|11389.97|11364.96|11364.96|11389.97|11389.97|11364.96|11364.96|0
1732631700000|2024-11-26 14:35:00|11364.32|11364.32|11345.97|11345.97|11364.67|11364.67|11345.7|11345.7|0
1732632000000|2024-11-26 14:40:00|11344.86|11344.86|11336.8|11336.8|11348.3|11348.3|11336.8|11336.8|0
1732632300000|2024-11-26 14:45:00|11331.91|11331.91|11332.27|11332.27|11334.43|11334.43|11319.3|11319.3|0
1732632600000|2024-11-26 14:50:00|11331.52|11331.52|11325.78|11325.78|11331.6|11331.6|11325.78|11325.78|0
1732632900000|2024-11-26 14:55:00|11322.56|11322.56|11325.51|11325.51|11329.11|11329.11|11316.95|11316.95|0
1732633200000|2024-11-26 15:00:00|11326.15|11326.15|11302.58|11302.58|11327.66|11327.66|11302.58|11302.58|0
1732633500000|2024-11-26 15:05:00|11301.29|11301.29|11297.72|11297.72|11305.08|11305.08|11297.72|11297.72|0
1732633800000|2024-11-26 15:10:00|11291.76|11291.76|11306.62|11306.62|11306.62|11306.62|11287.13|11287.13|0
1732634100000|2024-11-26 15:15:00|11305.86|11305.86|11296.75|11296.75|11312.87|11312.87|11294.09|11294.09|0
1732634400000|2024-11-26 15:20:00|11296|11296|11299.02|11299.02|11308.72|11308.72|11296|11296|0
1732634700000|2024-11-26 15:25:00|11298.18|11298.18|11304.8|11304.8|11308.14|11308.14|11294.07|11294.07|0
1732635000000|2024-11-26 15:30:00|11303.21|11303.21|11308.52|11308.52|11308.52|11308.52|11290.95|11290.95|0
1732635300000|2024-11-26 15:35:00|11309.45|11309.45|11330.56|11330.56|11330.56|11330.56|11309.45|11309.45|0
1732635600000|2024-11-26 15:40:00|11330.81|11330.81|11347.68|11347.68|11348.97|11348.97|11330.81|11330.81|0
1732635900000|2024-11-26 15:45:00|11348.61|11348.61|11354.28|11354.28|11358.01|11358.01|11346.31|11346.31|0
1732636200000|2024-11-26 15:50:00|11353.55|11353.55|11326.5|11326.5|11353.55|11353.55|11325.21|11325.21|0
1732636500000|2024-11-26 15:55:00|11325.05|11325.05|11321.82|11321.82|11325.05|11325.05|11317.53|11317.53|0
1732636800000|2024-11-26 16:00:00|11322.54|11322.54|11330.31|11330.31|11337.47|11337.47|11322.54|11322.54|0
1732637100000|2024-11-26 16:05:00|11329.59|11329.59|11302.4|11302.4|11329.59|11329.59|11296.76|11296.76|0
1732637400000|2024-11-26 16:10:00|11303.24|11303.24|11305.32|11305.32|11308.84|11308.84|11300.96|11300.96|0
1732637700000|2024-11-26 16:15:00|11307.19|11307.19|11311.86|11311.86|11311.86|11311.86|11306.25|11306.25|0
1732638000000|2024-11-26 16:20:00|11311.38|11311.38|11307.02|11307.02|11312.27|11312.27|11306.9|11306.9|0
1732638300000|2024-11-26 16:25:00|11308.61|11308.61|11317.56|11317.56|11322.82|11322.82|11305.01|11305.01|0
1732695300000|2024-11-27 08:15:00|11377.61|11377.61|11365.44|11365.44|11387.47|11387.47|11365.44|11365.44|0
1732695600000|2024-11-27 08:20:00|11361.28|11361.28|11322.61|11322.61|11363.57|11363.57|11320.32|11320.32|0
1732695900000|2024-11-27 08:25:00|11315.96|11315.96|11312.46|11312.46|11317.21|11317.21|11309.04|11309.04|0
1732696200000|2024-11-27 08:30:00|11307.51|11307.51|11318.6|11318.6|11318.6|11318.6|11301.28|11301.28|0
1732696500000|2024-11-27 08:35:00|11319.43|11319.43|11323.15|11323.15|11327.82|11327.82|11319.43|11319.43|0
1732696800000|2024-11-27 08:40:00|11322.31|11322.31|11309.05|11309.05|11322.31|11322.31|11308.4|11308.4|0
1732697100000|2024-11-27 08:45:00|11309.88|11309.88|11311.79|11311.79|11313.46|11313.46|11308.21|11308.21|0
1732697400000|2024-11-27 08:50:00|11311.14|11311.14|11303.05|11303.05|11314.31|11314.31|11303.05|11303.05|0
1732697700000|2024-11-27 08:55:00|11303.99|11303.99|11320.26|11320.26|11322.01|11322.01|11302.89|11302.89|0
1732698000000|2024-11-27 09:00:00|11321.37|11321.37|11328.06|11328.06|11328.06|11328.06|11317.94|11317.94|0
1732698300000|2024-11-27 09:05:00|11326.19|11326.19|11339.22|11339.22|11339.22|11339.22|11323.5|11323.5|0
1732698600000|2024-11-27 09:10:00|11338.46|11338.46|11350.3|11350.3|11350.3|11350.3|11327.53|11327.53|0
1732698900000|2024-11-27 09:15:00|11351.74|11351.74|11367.36|11367.36|11372.32|11372.32|11351.74|11351.74|0
1732699200000|2024-11-27 09:20:00|11368.87|11368.87|11363.96|11363.96|11368.87|11368.87|11362.73|11362.73|0
1732699500000|2024-11-27 09:25:00|11362.37|11362.37|11366.13|11366.13|11366.13|11366.13|11351.77|11351.77|0
1732699800000|2024-11-27 09:30:00|11365.48|11365.48|11351.38|11351.38|11365.48|11365.48|11351.38|11351.38|0
1732700100000|2024-11-27 09:35:00|11349.51|11349.51|11364.61|11364.61|11366.37|11366.37|11346.52|11346.52|0
1732700400000|2024-11-27 09:40:00|11363.68|11363.68|11365.39|11365.39|11366.04|11366.04|11359.81|11359.81|0
1732700700000|2024-11-27 09:45:00|11366.33|11366.33|11378.38|11378.38|11378.38|11378.38|11363.18|11363.18|0
1732701000000|2024-11-27 09:50:00|11379.03|11379.03|11386.9|11386.9|11388.49|11388.49|11379.03|11379.03|0
1732701300000|2024-11-27 09:55:00|11388.84|11388.84|11408.32|11408.32|11408.32|11408.32|11388.84|11388.84|0
1732701600000|2024-11-27 10:00:00|11408.97|11408.97|11402.7|11402.7|11408.97|11408.97|11396.85|11396.85|0
1732701900000|2024-11-27 10:05:00|11403.42|11403.42|11411.39|11411.39|11415.84|11415.84|11403.42|11403.42|0
1732702200000|2024-11-27 10:10:00|11410.64|11410.64|11395.85|11395.85|11410.64|11410.64|11392.08|11392.08|0
1732702500000|2024-11-27 10:15:00|11397.14|11397.14|11393.49|11393.49|11400.3|11400.3|11391.18|11391.18|0
1732702800000|2024-11-27 10:20:00|11394.43|11394.43|11382.1|11382.1|11394.43|11394.43|11381.32|11381.32|0
1732703100000|2024-11-27 10:25:00|11380.99|11380.99|11379.28|11379.28|11382.67|11382.67|11370.28|11370.28|0
1732703400000|2024-11-27 10:30:00|11380.22|11380.22|11375.3|11375.3|11380.22|11380.22|11374.58|11374.58|0
1732703700000|2024-11-27 10:35:00|11376.03|11376.03|11380.4|11380.4|11380.78|11380.78|11376.03|11376.03|0
1732704000000|2024-11-27 10:40:00|11379.75|11379.75|11374.76|11374.76|11380.4|11380.4|11374.76|11374.76|0
1732704300000|2024-11-27 10:45:00|11379.14|11379.14|11371.71|11371.71|11379.14|11379.14|11370.19|11370.19|0
1732704600000|2024-11-27 10:50:00|11373.19|11373.19|11373.71|11373.71|11376.6|11376.6|11373.06|11373.06|0
1732704900000|2024-11-27 10:55:00|11374.35|11374.35|11381.04|11381.04|11382.38|11382.38|11374.35|11374.35|0
1732705200000|2024-11-27 11:00:00|11380.1|11380.1|11366.44|11366.44|11380.1|11380.1|11363.05|11363.05|0
1732705500000|2024-11-27 11:05:00|11365.71|11365.71|11364.23|11364.23|11367.38|11367.38|11364.23|11364.23|0
1732705800000|2024-11-27 11:10:00|11363.59|11363.59|11359.5|11359.5|11363.59|11363.59|11355.79|11355.79|0
1732706100000|2024-11-27 11:15:00|11358.78|11358.78|11353.35|11353.35|11358.85|11358.85|11352.63|11352.63|0
1732706400000|2024-11-27 11:20:00|11354|11354|11341.94|11341.94|11360.88|11360.88|11341.94|11341.94|0
1732706700000|2024-11-27 11:25:00|11341.19|11341.19|11341.18|11341.18|11344.89|11344.89|11340.53|11340.53|0
1732707000000|2024-11-27 11:30:00|11340.42|11340.42|11350.19|11350.19|11351.43|11351.43|11339.01|11339.01|0
1732707300000|2024-11-27 11:35:00|11350.95|11350.95|11346.53|11346.53|11350.95|11350.95|11345.24|11345.24|0
1732707600000|2024-11-27 11:40:00|11345.69|11345.69|11341|11341|11345.69|11345.69|11340.35|11340.35|0
1732707900000|2024-11-27 11:45:00|11341.72|11341.72|11356.93|11356.93|11356.93|11356.93|11341.4|11341.4|0
1732708200000|2024-11-27 11:50:00|11357.68|11357.68|11364.89|11364.89|11365.54|11365.54|11357.68|11357.68|0
1732708500000|2024-11-27 11:55:00|11367.16|11367.16|11412.71|11412.71|11425.08|11425.08|11365.94|11365.94|0
1732708800000|2024-11-27 12:00:00|11414.88|11414.88|11402.2|11402.2|11425.43|11425.43|11395.3|11395.3|0
1732709100000|2024-11-27 12:05:00|11406.54|11406.54|11403.43|11403.43|11417.03|11417.03|11402.14|11402.14|0
1732709400000|2024-11-27 12:10:00|11401.98|11401.98|11414.05|11414.05|11443.43|11443.43|11400.58|11400.58|0
1732709700000|2024-11-27 12:15:00|11414.26|11414.26|11424.1|11424.1|11429.07|11429.07|11414.26|11414.26|0
1732710000000|2024-11-27 12:20:00|11423.17|11423.17|11433.47|11433.47|11441.61|11441.61|11421.51|11421.51|0
1732710300000|2024-11-27 12:25:00|11435.78|11435.78|11446.38|11446.38|11448.89|11448.89|11435.78|11435.78|0
1732710600000|2024-11-27 12:30:00|11447.22|11447.22|11484.33|11484.33|11485.08|11485.08|11439.1|11439.1|0
1732710900000|2024-11-27 12:35:00|11483.49|11483.49|11477.62|11477.62|11490.85|11490.85|11476.9|11476.9|0
1732711200000|2024-11-27 12:40:00|11475.95|11475.95|11453.85|11453.85|11475.95|11475.95|11453.32|11453.32|0
1732711500000|2024-11-27 12:45:00|11455.36|11455.36|11454.2|11454.2|11456.76|11456.76|11450.03|11450.03|0
1732711800000|2024-11-27 12:50:00|11453.36|11453.36|11456.62|11456.62|11456.62|11456.62|11451.03|11451.03|0
1732712100000|2024-11-27 12:55:00|11457.37|11457.37|11457.34|11457.34|11459.38|11459.38|11454.52|11454.52|0
1732712400000|2024-11-27 13:00:00|11458.85|11458.85|11483.8|11483.8|11484.16|11484.16|11458.85|11458.85|0
1732712700000|2024-11-27 13:05:00|11484.73|11484.73|11487.5|11487.5|11490.03|11490.03|11479.87|11479.87|0
1732713000000|2024-11-27 13:10:00|11487.79|11487.79|11484.11|11484.11|11488.37|11488.37|11484.11|11484.11|0
1732713300000|2024-11-27 13:15:00|11485.62|11485.62|11495.31|11495.31|11495.31|11495.31|11485.62|11485.62|0
1732713600000|2024-11-27 13:20:00|11493.91|11493.91|11499.04|11499.04|11499.81|11499.81|11493.91|11493.91|0
1732713900000|2024-11-27 13:25:00|11499.79|11499.79|11499.87|11499.87|11503.16|11503.16|11498.93|11498.93|0
1732714200000|2024-11-27 13:30:00|11498.93|11498.93|11486.99|11486.99|11508.42|11508.42|11486.99|11486.99|0
1732714500000|2024-11-27 13:35:00|11489.31|11489.31|11490.36|11490.36|11492.53|11492.53|11489.2|11489.2|0
1732714800000|2024-11-27 13:40:00|11489.64|11489.64|11489.86|11489.86|11492.55|11492.55|11477.6|11477.6|0
1732715100000|2024-11-27 13:45:00|11489.11|11489.11|11485.33|11485.33|11489.11|11489.11|11483.24|11483.24|0
1732715400000|2024-11-27 13:50:00|11483.88|11483.88|11481.78|11481.78|11484.65|11484.65|11481.62|11481.62|0
1732715700000|2024-11-27 13:55:00|11480.27|11480.27|11446.2|11446.2|11480.91|11480.91|11446.2|11446.2|0
1732716000000|2024-11-27 14:00:00|11445.56|11445.56|11435.52|11435.52|11445.56|11445.56|11435.52|11435.52|0
1732716300000|2024-11-27 14:05:00|11434.88|11434.88|11439|11439|11444.7|11444.7|11434.23|11434.23|0
1732716600000|2024-11-27 14:10:00|11438.06|11438.06|11457.53|11457.53|11461.26|11461.26|11438.06|11438.06|0
1732716900000|2024-11-27 14:15:00|11458.18|11458.18|11474.58|11474.58|11478.92|11478.92|11458.18|11458.18|0
1732717200000|2024-11-27 14:20:00|11473.75|11473.75|11468.55|11468.55|11475.35|11475.35|11467.83|11467.83|0
1732717500000|2024-11-27 14:25:00|11469.2|11469.2|11469.29|11469.29|11477.27|11477.27|11465.57|11465.57|0
1732717800000|2024-11-27 14:30:00|11471.87|11471.87|11480.7|11480.7|11490.8|11490.8|11471.87|11471.87|0
1732718100000|2024-11-27 14:35:00|11480.58|11480.58|11491.53|11491.53|11491.53|11491.53|11480.58|11480.58|0
1732718400000|2024-11-27 14:40:00|11492.17|11492.17|11489.16|11489.16|11492.17|11492.17|11482.42|11482.42|0
1732718700000|2024-11-27 14:45:00|11489.99|11489.99|11508.06|11508.06|11514.27|11514.27|11489.99|11489.99|0
1732719000000|2024-11-27 14:50:00|11504.62|11504.62|11501.76|11501.76|11504.62|11504.62|11495.24|11495.24|0
1732719300000|2024-11-27 14:55:00|11504.65|11504.65|11502.97|11502.97|11507.53|11507.53|11500.1|11500.1|0
1732719600000|2024-11-27 15:00:00|11503.73|11503.73|11498.83|11498.83|11506.12|11506.12|11498.83|11498.83|0
1732719900000|2024-11-27 15:05:00|11498.11|11498.11|11498.57|11498.57|11502.17|11502.17|11498.11|11498.11|0
1732720200000|2024-11-27 15:10:00|11497.06|11497.06|11507.9|11507.9|11507.9|11507.9|11497.06|11497.06|0
1732720500000|2024-11-27 15:15:00|11509.41|11509.41|11489.87|11489.87|11510.97|11510.97|11488.7|11488.7|0
1732720800000|2024-11-27 15:20:00|11489.12|11489.12|11495.64|11495.64|11495.64|11495.64|11487.63|11487.63|0
1732721100000|2024-11-27 15:25:00|11494.35|11494.35|11495.11|11495.11|11500.86|11500.86|11490.9|11490.9|0
1732721400000|2024-11-27 15:30:00|11495.94|11495.94|11506.85|11506.85|11513.41|11513.41|11495.94|11495.94|0
1732721700000|2024-11-27 15:35:00|11508.33|11508.33|11478.13|11478.13|11508.33|11508.33|11478.13|11478.13|0
1732722000000|2024-11-27 15:40:00|11477.41|11477.41|11474.59|11474.59|11478.73|11478.73|11470.97|11470.97|0
1732722300000|2024-11-27 15:45:00|11473.84|11473.84|11467.42|11467.42|11473.84|11473.84|11467.05|11467.05|0
1732722600000|2024-11-27 15:50:00|11470.4|11470.4|11475.85|11475.85|11476.6|11476.6|11470.4|11470.4|0
1732722900000|2024-11-27 15:55:00|11476.6|11476.6|11448.63|11448.63|11476.6|11476.6|11448.52|11448.52|0
1732723200000|2024-11-27 16:00:00|11449.28|11449.28|11443.62|11443.62|11449.28|11449.28|11442.98|11442.98|0
1732723500000|2024-11-27 16:05:00|11442.98|11442.98|11459.31|11459.31|11464.42|11464.42|11442.33|11442.33|0
1732723800000|2024-11-27 16:10:00|11458.66|11458.66|11458.64|11458.64|11458.66|11458.66|11454.01|11454.01|0
1732724100000|2024-11-27 16:15:00|11459.28|11459.28|11448.08|11448.08|11459.28|11459.28|11444.09|11444.09|0
1732724400000|2024-11-27 16:20:00|11449.37|11449.37|11433.81|11433.81|11453.58|11453.58|11432.01|11432.01|0
1732724700000|2024-11-27 16:25:00|11434.74|11434.74|11431.19|11431.19|11439.82|11439.82|11431.19|11431.19|0
1732781700000|2024-11-28 08:15:00|11435.43|11435.43|11446.49|11446.49|11446.49|11446.49|11435.43|11435.43|0
1732782000000|2024-11-28 08:20:00|11445.56|11445.56|11456.45|11456.45|11458.62|11458.62|11443.62|11443.62|0
1732782300000|2024-11-28 08:25:00|11457.96|11457.96|11445.73|11445.73|11465.66|11465.66|11445.73|11445.73|0
1732782600000|2024-11-28 08:30:00|11446.56|11446.56|11429.15|11429.15|11446.56|11446.56|11426.57|11426.57|0
1732782900000|2024-11-28 08:35:00|11428.97|11428.97|11436.55|11436.55|11436.55|11436.55|11426.72|11426.72|0
1732783200000|2024-11-28 08:40:00|11439.44|11439.44|11436.07|11436.07|11439.44|11439.44|11436.07|11436.07|0
1732783500000|2024-11-28 08:45:00|11435.13|11435.13|11417.5|11417.5|11435.13|11435.13|11412.16|11412.16|0
1732783800000|2024-11-28 08:50:00|11416.57|11416.57|11416.25|11416.25|11417.5|11417.5|11413.98|11413.98|0
1732784100000|2024-11-28 08:55:00|11417.76|11417.76|11417.18|11417.18|11417.9|11417.9|11412.58|11412.58|0
1732784400000|2024-11-28 09:00:00|11416.45|11416.45|11417.07|11417.07|11419.28|11419.28|11414.12|11414.12|0
1732784700000|2024-11-28 09:05:00|11417.91|11417.91|11420.12|11420.12|11420.39|11420.39|11417.8|11417.8|0
1732785000000|2024-11-28 09:10:00|11418.83|11418.83|11422.21|11422.21|11422.21|11422.21|11418.83|11418.83|0
1732785300000|2024-11-28 09:15:00|11422.86|11422.86|11407.54|11407.54|11428.45|11428.45|11407.54|11407.54|0
1732785600000|2024-11-28 09:20:00|11405.87|11405.87|11396.56|11396.56|11405.87|11405.87|11396.56|11396.56|0
1732785900000|2024-11-28 09:25:00|11397.2|11397.2|11393.49|11393.49|11400.26|11400.26|11393.49|11393.49|0
1732786200000|2024-11-28 09:30:00|11394.21|11394.21|11397.42|11397.42|11397.63|11397.63|11394.21|11394.21|0
1732786500000|2024-11-28 09:35:00|11396.7|11396.7|11393.16|11393.16|11396.7|11396.7|11387.6|11387.6|0
1732786800000|2024-11-28 09:40:00|11393.88|11393.88|11401.3|11401.3|11401.3|11401.3|11393.88|11393.88|0
1732787100000|2024-11-28 09:45:00|11402.41|11402.41|11410.63|11410.63|11414.08|11414.08|11402.41|11402.41|0
1732787400000|2024-11-28 09:50:00|11411.38|11411.38|11424.92|11424.92|11427.87|11427.87|11411.38|11411.38|0
1732787700000|2024-11-28 09:55:00|11423.62|11423.62|11401.36|11401.36|11423.62|11423.62|11400.07|11400.07|0
1732788000000|2024-11-28 10:00:00|11400.42|11400.42|11388.37|11388.37|11400.42|11400.42|11388.37|11388.37|0
1732788300000|2024-11-28 10:05:00|11389.01|11389.01|11383.86|11383.86|11392.18|11392.18|11382.81|11382.81|0
1732788600000|2024-11-28 10:10:00|11384.51|11384.51|11369.3|11369.3|11384.51|11384.51|11366.43|11366.43|0
1732788900000|2024-11-28 10:15:00|11370.03|11370.03|11352.42|11352.42|11372.25|11372.25|11351.31|11351.31|0
1732789200000|2024-11-28 10:20:00|11351.13|11351.13|11358.45|11358.45|11358.45|11358.45|11349.19|11349.19|0
1732789500000|2024-11-28 10:25:00|11359.1|11359.1|11360.66|11360.66|11362.78|11362.78|11359.1|11359.1|0
1732789800000|2024-11-28 10:30:00|11360.01|11360.01|11351.21|11351.21|11360.01|11360.01|11351.21|11351.21|0
1732790100000|2024-11-28 10:35:00|11349.54|11349.54|11355.13|11355.13|11356.34|11356.34|11348.98|11348.98|0
1732790400000|2024-11-28 10:40:00|11354.37|11354.37|11331.56|11331.56|11354.37|11354.37|11328.95|11328.95|0
1732790700000|2024-11-28 10:45:00|11332.4|11332.4|11333.63|11333.63|11338.06|11338.06|11332.34|11332.34|0
1732791000000|2024-11-28 10:50:00|11334.27|11334.27|11335.63|11335.63|11338.37|11338.37|11334.27|11334.27|0
1732791300000|2024-11-28 10:55:00|11334.7|11334.7|11322.85|11322.85|11334.7|11334.7|11322.85|11322.85|0
1732791600000|2024-11-28 11:00:00|11323.49|11323.49|11331.36|11331.36|11331.36|11331.36|11321.91|11321.91|0
1732791900000|2024-11-28 11:05:00|11332.19|11332.19|11332.83|11332.83|11333.84|11333.84|11332.07|11332.07|0
1732792200000|2024-11-28 11:10:00|11331.89|11331.89|11330.02|11330.02|11333.34|11333.34|11327.15|11327.15|0
1732792500000|2024-11-28 11:15:00|11331.31|11331.31|11319.95|11319.95|11332.6|11332.6|11314.57|11314.57|0
1732792800000|2024-11-28 11:20:00|11319.01|11319.01|11317.62|11317.62|11319.01|11319.01|11317.62|11317.62|0
1732793100000|2024-11-28 11:25:00|11316.9|11316.9|11318.91|11318.91|11319.3|11319.3|11316.25|11316.25|0
1732793400000|2024-11-28 11:30:00|11318.19|11318.19|11308.54|11308.54|11318.19|11318.19|11308.33|11308.33|0
1732793700000|2024-11-28 11:35:00|11310.94|11310.94|11324.44|11324.44|11324.44|11324.44|11310.94|11310.94|0
1732794000000|2024-11-28 11:40:00|11326.03|11326.03|11332.41|11332.41|11332.41|11332.41|11326.03|11326.03|0
1732794300000|2024-11-28 11:45:00|11331.12|11331.12|11319.78|11319.78|11331.12|11331.12|11319.78|11319.78|0
1732794600000|2024-11-28 11:50:00|11319.06|11319.06|11318.65|11318.65|11321.07|11321.07|11318.65|11318.65|0
1732794900000|2024-11-28 11:55:00|11317.14|11317.14|11316.78|11316.78|11319.91|11319.91|11314.92|11314.92|0
1732795200000|2024-11-28 12:00:00|11315.85|11315.85|11314.59|11314.59|11315.85|11315.85|11314.48|11314.48|0
1732795500000|2024-11-28 12:05:00|11315.24|11315.24|11303.9|11303.9|11315.24|11315.24|11303.9|11303.9|0
1732795800000|2024-11-28 12:10:00|11308.54|11308.54|11315.26|11315.26|11315.26|11315.26|11308.54|11308.54|0
1732796100000|2024-11-28 12:15:00|11315.91|11315.91|11330.58|11330.58|11330.58|11330.58|11315.91|11315.91|0
1732796400000|2024-11-28 12:20:00|11331.69|11331.69|11327.58|11327.58|11338.05|11338.05|11326.28|11326.28|0
1732796700000|2024-11-28 12:25:00|11329.7|11329.7|11335.68|11335.68|11336.62|11336.62|11328.98|11328.98|0
1732797000000|2024-11-28 12:30:00|11334.39|11334.39|11330.06|11330.06|11335.95|11335.95|11330.06|11330.06|0
1732797300000|2024-11-28 12:35:00|11329.22|11329.22|11317.21|11317.21|11330.67|11330.67|11316.56|11316.56|0
1732797600000|2024-11-28 12:40:00|11316.48|11316.48|11307.32|11307.32|11316.48|11316.48|11305.31|11305.31|0
1732797900000|2024-11-28 12:45:00|11305.38|11305.38|11306.12|11306.12|11307.07|11307.07|11305.38|11305.38|0
1732798200000|2024-11-28 12:50:00|11305.39|11305.39|11303.66|11303.66|11306.64|11306.64|11303.66|11303.66|0
1732798500000|2024-11-28 12:55:00|11302.72|11302.72|11285.74|11285.74|11302.72|11302.72|11283.53|11283.53|0
1732798800000|2024-11-28 13:00:00|11283.53|11283.53|11277.54|11277.54|11284.63|11284.63|11277.54|11277.54|0
1732799100000|2024-11-28 13:05:00|11278.18|11278.18|11274.64|11274.64|11292.64|11292.64|11274.64|11274.64|0
1732799400000|2024-11-28 13:10:00|11273.13|11273.13|11288.22|11288.22|11288.22|11288.22|11270.18|11270.18|0
1732799700000|2024-11-28 13:15:00|11288.94|11288.94|11288.04|11288.04|11291.29|11291.29|11286.93|11286.93|0
1732800000000|2024-11-28 13:20:00|11289.52|11289.52|11296.82|11296.82|11298.29|11298.29|11288.68|11288.68|0
1732800300000|2024-11-28 13:25:00|11296.09|11296.09|11288.19|11288.19|11296.09|11296.09|11288.19|11288.19|0
1732800600000|2024-11-28 13:30:00|11287.55|11287.55|11259.65|11259.65|11287.55|11287.55|11259.65|11259.65|0
1732800900000|2024-11-28 13:35:00|11260.48|11260.48|11262.23|11262.23|11262.23|11262.23|11251.85|11251.85|0
1732801200000|2024-11-28 13:40:00|11260.1|11260.1|11273.96|11273.96|11273.96|11273.96|11260.1|11260.1|0
1732801500000|2024-11-28 13:45:00|11274.68|11274.68|11265.44|11265.44|11276.13|11276.13|11263.95|11263.95|0
1732801800000|2024-11-28 13:50:00|11266.84|11266.84|11268.51|11268.51|11274.75|11274.75|11266.84|11266.84|0
1732802100000|2024-11-28 13:55:00|11267.79|11267.79|11269.15|11269.15|11270.35|11270.35|11267.06|11267.06|0
1732802400000|2024-11-28 14:00:00|11268.54|11268.54|11270.67|11270.67|11271.6|11271.6|11268.54|11268.54|0
1732802700000|2024-11-28 14:05:00|11271.39|11271.39|11282.26|11282.26|11282.26|11282.26|11271.39|11271.39|0
1732803000000|2024-11-28 14:10:00|11282.38|11282.38|11274.98|11274.98|11285.76|11285.76|11274.98|11274.98|0
1732803300000|2024-11-28 14:15:00|11275.7|11275.7|11278.93|11278.93|11281.28|11281.28|11272.36|11272.36|0
1732803600000|2024-11-28 14:20:00|11280.62|11280.62|11287.45|11287.45|11287.45|11287.45|11280.62|11280.62|0
1732803900000|2024-11-28 14:25:00|11286.7|11286.7|11285.55|11285.55|11287.2|11287.2|11282.68|11282.68|0
1732804200000|2024-11-28 14:30:00|11284.72|11284.72|11256.55|11256.55|11284.72|11284.72|11256.43|11256.43|0
1732804500000|2024-11-28 14:35:00|11257.38|11257.38|11248.94|11248.94|11257.38|11257.38|11248.44|11248.44|0
1732804800000|2024-11-28 14:40:00|11249.58|11249.58|11231.76|11231.76|11252.81|11252.81|11230.92|11230.92|0
1732805100000|2024-11-28 14:45:00|11232.6|11232.6|11248.27|11248.27|11248.82|11248.82|11232.6|11232.6|0
1732805400000|2024-11-28 14:50:00|11247.52|11247.52|11247.87|11247.87|11248.81|11248.81|11247.52|11247.52|0
1732805700000|2024-11-28 14:55:00|11246.94|11246.94|11251.71|11251.71|11260.83|11260.83|11246.94|11246.94|0
1732806000000|2024-11-28 15:00:00|11252.07|11252.07|11256.11|11256.11|11258.7|11258.7|11249.36|11249.36|0
1732806300000|2024-11-28 15:05:00|11255|11255|11243.31|11243.31|11255|11255|11242.38|11242.38|0
1732806600000|2024-11-28 15:10:00|11243.96|11243.96|11255.94|11255.94|11255.94|11255.94|11243.96|11243.96|0
1732806900000|2024-11-28 15:15:00|11255.01|11255.01|11231.79|11231.79|11255.01|11255.01|11231.79|11231.79|0
1732807200000|2024-11-28 15:20:00|11233.08|11233.08|11230.68|11230.68|11234.37|11234.37|11230.68|11230.68|0
1732807500000|2024-11-28 15:25:00|11231.62|11231.62|11248.39|11248.39|11249.12|11249.12|11230.41|11230.41|0
1732807800000|2024-11-28 15:30:00|11249.23|11249.23|11256.52|11256.52|11256.52|11256.52|11249.23|11249.23|0
1732808100000|2024-11-28 15:35:00|11256.76|11256.76|11244.62|11244.62|11256.76|11256.76|11244.62|11244.62|0
1732808400000|2024-11-28 15:40:00|11243.69|11243.69|11237.84|11237.84|11244.98|11244.98|11233.85|11233.85|0
1732808700000|2024-11-28 15:45:00|11238.6|11238.6|11231.21|11231.21|11239.21|11239.21|11230.94|11230.94|0
1732809000000|2024-11-28 15:50:00|11232.72|11232.72|11235.15|11235.15|11235.15|11235.15|11231.16|11231.16|0
1732809300000|2024-11-28 15:55:00|11233.64|11233.64|11234.12|11234.12|11238.74|11238.74|11233.64|11233.64|0
1732809600000|2024-11-28 16:00:00|11234.76|11234.76|11239.5|11239.5|11242.8|11242.8|11234.76|11234.76|0
1732809900000|2024-11-28 16:05:00|11238.66|11238.66|11231.57|11231.57|11238.66|11238.66|11231.57|11231.57|0
1732810200000|2024-11-28 16:10:00|11230.63|11230.63|11234.33|11234.33|11237.22|11237.22|11230.63|11230.63|0
1732810500000|2024-11-28 16:15:00|11235.27|11235.27|11239.74|11239.74|11248.64|11248.64|11235.27|11235.27|0
1732810800000|2024-11-28 16:20:00|11240.85|11240.85|11248.32|11248.32|11248.32|11248.32|11239.26|11239.26|0
1732811100000|2024-11-28 16:25:00|11248.97|11248.97|11239.88|11239.88|11248.97|11248.97|11237.27|11237.27|0
1732868100000|2024-11-29 08:15:00|11262.67|11262.67|11271.53|11271.53|11294.1|11294.1|11262.67|11262.67|0
1732868400000|2024-11-29 08:20:00|11272.83|11272.83|11293.46|11293.46|11293.46|11293.46|11272.83|11272.83|0
1732868700000|2024-11-29 08:25:00|11295.13|11295.13|11280.72|11280.72|11295.13|11295.13|11276.73|11276.73|0
1732869000000|2024-11-29 08:30:00|11281.83|11281.83|11285.08|11285.08|11287.93|11287.93|11279.99|11279.99|0
1732869300000|2024-11-29 08:35:00|11285.8|11285.8|11295.78|11295.78|11295.78|11295.78|11285.8|11285.8|0
1732869600000|2024-11-29 08:40:00|11292.65|11292.65|11258.75|11258.75|11292.65|11292.65|11258.75|11258.75|0
1732869900000|2024-11-29 08:45:00|11259.69|11259.69|11250.25|11250.25|11259.69|11259.69|11243.32|11243.32|0
1732870200000|2024-11-29 08:50:00|11248.03|11248.03|11240.89|11240.89|11249.32|11249.32|11237.15|11237.15|0
1732870500000|2024-11-29 08:55:00|11242.34|11242.34|11255.62|11255.62|11259.45|11259.45|11242.34|11242.34|0
1732870800000|2024-11-29 09:00:00|11258.64|11258.64|11278.42|11278.42|11279.37|11279.37|11257.91|11257.91|0
1732871100000|2024-11-29 09:05:00|11279.14|11279.14|11275.57|11275.57|11279.87|11279.87|11274.33|11274.33|0
1732871400000|2024-11-29 09:10:00|11276.41|11276.41|11276.7|11276.7|11278.9|11278.9|11274.74|11274.74|0
1732871700000|2024-11-29 09:15:00|11278.21|11278.21|11262.27|11262.27|11278.93|11278.93|11262.27|11262.27|0
1732872000000|2024-11-29 09:20:00|11261.63|11261.63|11251.21|11251.21|11261.63|11261.63|11246|11246|0
1732872300000|2024-11-29 09:25:00|11250.56|11250.56|11251.39|11251.39|11256.21|11256.21|11248.69|11248.69|0
1732872600000|2024-11-29 09:30:00|11249.18|11249.18|11266.85|11266.85|11266.97|11266.97|11249.18|11249.18|0
1732872900000|2024-11-29 09:35:00|11266.09|11266.09|11276.89|11276.89|11276.89|11276.89|11264.8|11264.8|0
1732873200000|2024-11-29 09:40:00|11275.95|11275.95|11275.28|11275.28|11277.89|11277.89|11270.63|11270.63|0
1732873500000|2024-11-29 09:45:00|11273.99|11273.99|11273.12|11273.12|11273.99|11273.99|11270.43|11270.43|0
1732873800000|2024-11-29 09:50:00|11273|11273|11266.87|11266.87|11278.19|11278.19|11266.23|11266.23|0
1732874100000|2024-11-29 09:55:00|11267.52|11267.52|11273.36|11273.36|11273.36|11273.36|11267.52|11267.52|0
1732874400000|2024-11-29 10:00:00|11273.96|11273.96|11274.15|11274.15|11274.9|11274.9|11272.64|11272.64|0
1732874700000|2024-11-29 10:05:00|11272.64|11272.64|11264.98|11264.98|11272.64|11272.64|11254.35|11254.35|0
1732875000000|2024-11-29 10:10:00|11263.31|11263.31|11266.9|11266.9|11266.9|11266.9|11260.81|11260.81|0
1732875300000|2024-11-29 10:15:00|11267.74|11267.74|11280.16|11280.16|11283.69|11283.69|11267.74|11267.74|0
1732875600000|2024-11-29 10:20:00|11279.32|11279.32|11277.68|11277.68|11280.16|11280.16|11276.8|11276.8|0
1732875900000|2024-11-29 10:25:00|11277.03|11277.03|11270.95|11270.95|11277.03|11277.03|11261.47|11261.47|0
1732876200000|2024-11-29 10:30:00|11270.83|11270.83|11271.76|11271.76|11273.09|11273.09|11269.07|11269.07|0
1732876500000|2024-11-29 10:35:00|11274.1|11274.1|11281.64|11281.64|11283.41|11283.41|11274.1|11274.1|0
1732876800000|2024-11-29 10:40:00|11283.15|11283.15|11276.01|11276.01|11284.06|11284.06|11276.01|11276.01|0
1732877100000|2024-11-29 10:45:00|11275.07|11275.07|11278.23|11278.23|11278.23|11278.23|11272.95|11272.95|0
1732877400000|2024-11-29 10:50:00|11280.74|11280.74|11285.18|11285.18|11287.12|11287.12|11280.74|11280.74|0
1732877700000|2024-11-29 10:55:00|11285.83|11285.83|11279.69|11279.69|11285.83|11285.83|11279.03|11279.03|0
1732878000000|2024-11-29 11:00:00|11279.05|11279.05|11272.14|11272.14|11279.05|11279.05|11272.14|11272.14|0
1732878300000|2024-11-29 11:05:00|11272.98|11272.98|11276.25|11276.25|11277.83|11277.83|11272.9|11272.9|0
1732878600000|2024-11-29 11:10:00|11275.6|11275.6|11272.07|11272.07|11276.25|11276.25|11272.07|11272.07|0
1732878900000|2024-11-29 11:15:00|11273|11273|11272.13|11272.13|11273.68|11273.68|11271.63|11271.63|0
1732879200000|2024-11-29 11:20:00|11271.19|11271.19|11270.53|11270.53|11271.28|11271.28|11269.77|11269.77|0
1732879500000|2024-11-29 11:25:00|11271.36|11271.36|11276.86|11276.86|11278.26|11278.26|11271.36|11271.36|0
1732879800000|2024-11-29 11:30:00|11277.79|11277.79|11279.52|11279.52|11282.4|11282.4|11277.79|11277.79|0
1732880100000|2024-11-29 11:35:00|11280.16|11280.16|11278.76|11278.76|11280.4|11280.4|11270.54|11270.54|0
1732880400000|2024-11-29 11:40:00|11278.88|11278.88|11293.08|11293.08|11293.08|11293.08|11278.88|11278.88|0
1732880700000|2024-11-29 11:45:00|11294.59|11294.59|11306.82|11306.82|11306.82|11306.82|11294.59|11294.59|0
1732881000000|2024-11-29 11:50:00|11307.58|11307.58|11305.48|11305.48|11310.51|11310.51|11305.48|11305.48|0
1732881300000|2024-11-29 11:55:00|11303.81|11303.81|11300.7|11300.7|11303.81|11303.81|11297.18|11297.18|0
1732881600000|2024-11-29 12:00:00|11300.06|11300.06|11296.94|11296.94|11300.3|11300.3|11296.1|11296.1|0
1732881900000|2024-11-29 12:05:00|11297.66|11297.66|11300.78|11300.78|11303.29|11303.29|11297.66|11297.66|0
1732882200000|2024-11-29 12:10:00|11301.42|11301.42|11312.98|11312.98|11313.81|11313.81|11301.35|11301.35|0
1732882500000|2024-11-29 12:15:00|11312.33|11312.33|11305.67|11305.67|11313.37|11313.37|11304.74|11304.74|0
1732882800000|2024-11-29 12:20:00|11309.49|11309.49|11321.27|11321.27|11325.07|11325.07|11309.49|11309.49|0
1732883100000|2024-11-29 12:25:00|11322.21|11322.21|11316.61|11316.61|11322.21|11322.21|11316.12|11316.12|0
1732883400000|2024-11-29 12:30:00|11315.77|11315.77|11300.83|11300.83|11315.77|11315.77|11299.54|11299.54|0
1732883700000|2024-11-29 12:35:00|11300|11300|11296.55|11296.55|11300|11300|11290.01|11290.01|0
1732884000000|2024-11-29 12:40:00|11296.07|11296.07|11293.89|11293.89|11298.06|11298.06|11293.89|11293.89|0
1732884300000|2024-11-29 12:45:00|11292.95|11292.95|11291.62|11291.62|11293.13|11293.13|11286.62|11286.62|0
1732884600000|2024-11-29 12:50:00|11290.78|11290.78|11293.42|11293.42|11293.42|11293.42|11289.11|11289.11|0
1732884900000|2024-11-29 12:55:00|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|0
1732885200000|2024-11-29 13:00:00|11294.07|11294.07|11284.71|11284.71|11294.34|11294.34|11284.71|11284.71|0
1732885500000|2024-11-29 13:05:00|11283.04|11283.04|11281.06|11281.06|11285.25|11285.25|11273.98|11273.98|0
1732885800000|2024-11-29 13:10:00|11282.35|11282.35|11289.85|11289.85|11291.79|11291.79|11282.35|11282.35|0
1732886100000|2024-11-29 13:15:00|11289.2|11289.2|11280.49|11280.49|11290.5|11290.5|11280.02|11280.02|0
1732886400000|2024-11-29 13:20:00|11279.76|11279.76|11278.94|11278.94|11279.76|11279.76|11270.31|11270.31|0
1732886700000|2024-11-29 13:25:00|11280.39|11280.39|11285.47|11285.47|11285.47|11285.47|11280.39|11280.39|0
1732887000000|2024-11-29 13:30:00|11280.17|11280.17|11263.31|11263.31|11280.17|11280.17|11263.21|11263.21|0
1732887300000|2024-11-29 13:35:00|11264.06|11264.06|11264.35|11264.35|11270.21|11270.21|11262.26|11262.26|0
1732887600000|2024-11-29 13:40:00|11263.41|11263.41|11262.1|11262.1|11263.41|11263.41|11253.05|11253.05|0
1732887900000|2024-11-29 13:45:00|11263.77|11263.77|11274.99|11274.99|11274.99|11274.99|11263.21|11263.21|0
1732888200000|2024-11-29 13:50:00|11274.35|11274.35|11270.03|11270.03|11277.69|11277.69|11266.99|11266.99|0
1732888500000|2024-11-29 13:55:00|11270.87|11270.87|11274.92|11274.92|11278.98|11278.98|11270.87|11270.87|0
1732888800000|2024-11-29 14:00:00|11273.99|11273.99|11273.81|11273.81|11284.6|11284.6|11273.81|11273.81|0
1732889100000|2024-11-29 14:05:00|11274.45|11274.45|11281.5|11281.5|11281.5|11281.5|11274.45|11274.45|0
1732889400000|2024-11-29 14:10:00|11280.78|11280.78|11279.85|11279.85|11289.35|11289.35|11275.42|11275.42|0
1732889700000|2024-11-29 14:15:00|11279.2|11279.2|11280.01|11280.01|11280.01|11280.01|11275.39|11275.39|0
1732890000000|2024-11-29 14:20:00|11279.76|11279.76|11280.3|11280.3|11282.17|11282.17|11278.83|11278.83|0
1732890300000|2024-11-29 14:25:00|11279.55|11279.55|11280.43|11280.43|11284.35|11284.35|11278.15|11278.15|0
1732890600000|2024-11-29 14:30:00|11281.08|11281.08|11297.73|11297.73|11304.17|11304.17|11281.08|11281.08|0
1732890900000|2024-11-29 14:35:00|11299.02|11299.02|11302.01|11302.01|11308.94|11308.94|11299.02|11299.02|0
1732891200000|2024-11-29 14:40:00|11300.72|11300.72|11271.26|11271.26|11300.72|11300.72|11260.19|11260.19|0
1732891500000|2024-11-29 14:45:00|11272.01|11272.01|11280.94|11280.94|11283.08|11283.08|11270.24|11270.24|0
1732891800000|2024-11-29 14:50:00|11279.27|11279.27|11292.16|11292.16|11292.16|11292.16|11278.44|11278.44|0
1732892100000|2024-11-29 14:55:00|11293|11293|11293.93|11293.93|11302.81|11302.81|11293|11293|0
1732892400000|2024-11-29 15:00:00|11294.57|11294.57|11309.79|11309.79|11309.79|11309.79|11289.27|11289.27|0
1732892700000|2024-11-29 15:05:00|11309.92|11309.92|11284.6|11284.6|11309.92|11309.92|11284.6|11284.6|0
1732893000000|2024-11-29 15:10:00|11285.53|11285.53|11286.95|11286.95|11291.2|11291.2|11282.96|11282.96|0
1732893300000|2024-11-29 15:15:00|11286.31|11286.31|11281.15|11281.15|11286.31|11286.31|11280.19|11280.19|0
1732893600000|2024-11-29 15:20:00|11280.21|11280.21|11275.21|11275.21|11280.21|11280.21|11270.97|11270.97|0
1732893900000|2024-11-29 15:25:00|11275.86|11275.86|11276.95|11276.95|11276.95|11276.95|11270.79|11270.79|0
1732894200000|2024-11-29 15:30:00|11276.3|11276.3|11278.57|11278.57|11283.19|11283.19|11276.3|11276.3|0
1732894500000|2024-11-29 15:35:00|11277.81|11277.81|11279.92|11279.92|11281.69|11281.69|11275.77|11275.77|0
1732894800000|2024-11-29 15:40:00|11278.63|11278.63|11281.93|11281.93|11282.69|11282.69|11278.52|11278.52|0
1732895100000|2024-11-29 15:45:00|11281|11281|11287.97|11287.97|11297|11297|11281|11281|0
1732895400000|2024-11-29 15:50:00|11287.36|11287.36|11279.02|11279.02|11287.48|11287.48|11278.26|11278.26|0
1732895700000|2024-11-29 15:55:00|11279.74|11279.74|11285.72|11285.72|11285.72|11285.72|11279.02|11279.02|0
1732896000000|2024-11-29 16:00:00|11286.65|11286.65|11295.48|11295.48|11295.48|11295.48|11286.65|11286.65|0
1732896300000|2024-11-29 16:05:00|11294.72|11294.72|11302.48|11302.48|11305|11305|11294.72|11294.72|0
1732896600000|2024-11-29 16:10:00|11303.31|11303.31|11302.88|11302.88|11309.64|11309.64|11300.1|11300.1|0
1732896900000|2024-11-29 16:15:00|11302.04|11302.04|11290.78|11290.78|11302.88|11302.88|11290.61|11290.61|0
1732897200000|2024-11-29 16:20:00|11292.26|11292.26|11288.83|11288.83|11297.87|11297.87|11288.19|11288.19|0
1732897500000|2024-11-29 16:25:00|11287.9|11287.9|11292.65|11292.65|11293.4|11293.4|11286.64|11286.64|0
1733127300000|2024-12-02 08:15:00|11198.58|11198.58|11225.32|11225.32|11225.51|11225.51|11198.58|11198.58|0
1733127600000|2024-12-02 08:20:00|11229.09|11229.09|11249.64|11249.64|11249.64|11249.64|11229.09|11229.09|0
1733127900000|2024-12-02 08:25:00|11250.37|11250.37|11233.81|11233.81|11258.33|11258.33|11232.73|11232.73|0
1733128200000|2024-12-02 08:30:00|11236.39|11236.39|11232.06|11232.06|11240.56|11240.56|11231.74|11231.74|0
1733128500000|2024-12-02 08:35:00|11232.9|11232.9|11205.93|11205.93|11232.9|11232.9|11205.93|11205.93|0
1733128800000|2024-12-02 08:40:00|11208.43|11208.43|11226.22|11226.22|11226.22|11226.22|11208.43|11208.43|0
1733129100000|2024-12-02 08:45:00|11225.38|11225.38|11234.63|11234.63|11237.65|11237.65|11225.38|11225.38|0
1733129400000|2024-12-02 08:50:00|11233.79|11233.79|11244.26|11244.26|11245.19|11245.19|11233.79|11233.79|0
1733129700000|2024-12-02 08:55:00|11243.42|11243.42|11234.57|11234.57|11246.06|11246.06|11234.57|11234.57|0
1733130000000|2024-12-02 09:00:00|11233.63|11233.63|11233.92|11233.92|11239.3|11239.3|11232.48|11232.48|0
1733130300000|2024-12-02 09:05:00|11233.17|11233.17|11202.13|11202.13|11233.17|11233.17|11201.37|11201.37|0
1733130600000|2024-12-02 09:10:00|11194.51|11194.51|11172.04|11172.04|11194.51|11194.51|11172.04|11172.04|0
1733130900000|2024-12-02 09:15:00|11169.77|11169.77|11167.64|11167.64|11171.07|11171.07|11160.59|11160.59|0
1733131200000|2024-12-02 09:20:00|11166.91|11166.91|11127.2|11127.2|11166.91|11166.91|11124.69|11124.69|0
1733131500000|2024-12-02 09:25:00|11128.03|11128.03|11134.59|11134.59|11136.64|11136.64|11122.47|11122.47|0
1733131800000|2024-12-02 09:30:00|11132.01|11132.01|11128.26|11128.26|11132.61|11132.61|11127.14|11127.14|0
1733132100000|2024-12-02 09:35:00|11127.62|11127.62|11144.5|11144.5|11144.5|11144.5|11127.62|11127.62|0
1733132400000|2024-12-02 09:40:00|11145.43|11145.43|11117.37|11117.37|11145.43|11145.43|11116.61|11116.61|0
1733132700000|2024-12-02 09:45:00|11118.09|11118.09|11132.81|11132.81|11139.19|11139.19|11118.09|11118.09|0
1733133000000|2024-12-02 09:50:00|11133.65|11133.65|11160.85|11160.85|11161.34|11161.34|11128.41|11128.41|0
1733133300000|2024-12-02 09:55:00|11161.61|11161.61|11151.33|11151.33|11166.21|11166.21|11150.5|11150.5|0
1733133600000|2024-12-02 10:00:00|11150.58|11150.58|11158.61|11158.61|11159.48|11159.48|11147.14|11147.14|0
1733133900000|2024-12-02 10:05:00|11159.36|11159.36|11149.02|11149.02|11163.82|11163.82|11149.02|11149.02|0
1733134200000|2024-12-02 10:10:00|11150.53|11150.53|11164.82|11164.82|11168.75|11168.75|11150.53|11150.53|0
1733134500000|2024-12-02 10:15:00|11165.46|11165.46|11176.9|11176.9|11177.02|11177.02|11164.87|11164.87|0
1733134800000|2024-12-02 10:20:00|11178.94|11178.94|11168.49|11168.49|11190.13|11190.13|11168.49|11168.49|0
1733135100000|2024-12-02 10:25:00|11167.55|11167.55|11161.58|11161.58|11167.55|11167.55|11157|11157|0
1733135400000|2024-12-02 10:30:00|11160.75|11160.75|11160.08|11160.08|11162.34|11162.34|11158.98|11158.98|0
1733135700000|2024-12-02 10:35:00|11159.24|11159.24|11162.99|11162.99|11164.76|11164.76|11159.24|11159.24|0
1733136000000|2024-12-02 10:40:00|11161.48|11161.48|11166.49|11166.49|11167.6|11167.6|11160.19|11160.19|0
1733136300000|2024-12-02 10:45:00|11167.22|11167.22|11164.5|11164.5|11168.66|11168.66|11162.81|11162.81|0
1733136600000|2024-12-02 10:50:00|11165.33|11165.33|11162.8|11162.8|11169.01|11169.01|11162.8|11162.8|0
1733136900000|2024-12-02 10:55:00|11161.69|11161.69|11161.62|11161.62|11162.52|11162.52|11160.85|11160.85|0
1733137200000|2024-12-02 11:00:00|11160.78|11160.78|11164.62|11164.62|11165.15|11165.15|11160.78|11160.78|0
1733137500000|2024-12-02 11:05:00|11163.68|11163.68|11177.87|11177.87|11178.06|11178.06|11163.68|11163.68|0
1733137800000|2024-12-02 11:10:00|11179.54|11179.54|11180.78|11180.78|11182.8|11182.8|11179.54|11179.54|0
1733138100000|2024-12-02 11:15:00|11182.29|11182.29|11185.71|11185.71|11185.71|11185.71|11179.73|11179.73|0
1733138400000|2024-12-02 11:20:00|11186.43|11186.43|11215.07|11215.07|11215.07|11215.07|11186.43|11186.43|0
1733138700000|2024-12-02 11:25:00|11219.16|11219.16|11216.83|11216.83|11219.7|11219.7|11216.83|11216.83|0
1733139000000|2024-12-02 11:30:00|11217.66|11217.66|11202.55|11202.55|11220.82|11220.82|11198.36|11198.36|0
1733139300000|2024-12-02 11:35:00|11203.27|11203.27|11202.82|11202.82|11204.94|11204.94|11202.82|11202.82|0
1733139600000|2024-12-02 11:40:00|11201.53|11201.53|11207.55|11207.55|11207.69|11207.69|11198.57|11198.57|0
1733139900000|2024-12-02 11:45:00|11208.31|11208.31|11208.92|11208.92|11210.59|11210.59|11205.48|11205.48|0
1733140200000|2024-12-02 11:50:00|11210.03|11210.03|11209.13|11209.13|11210.03|11210.03|11207.23|11207.23|0
1733140500000|2024-12-02 11:55:00|11209.77|11209.77|11221.89|11221.89|11222.48|11222.48|11209.13|11209.13|0
1733140800000|2024-12-02 12:00:00|11225.04|11225.04|11250.19|11250.19|11254.06|11254.06|11225.04|11225.04|0
1733141100000|2024-12-02 12:05:00|11251.12|11251.12|11263.11|11263.11|11276.52|11276.52|11251.12|11251.12|0
1733141400000|2024-12-02 12:10:00|11263.84|11263.84|11288.87|11288.87|11291.48|11291.48|11263.84|11263.84|0
1733141700000|2024-12-02 12:15:00|11286.83|11286.83|11275.36|11275.36|11286.83|11286.83|11275.36|11275.36|0
1733142000000|2024-12-02 12:20:00|11278.52|11278.52|11267.05|11267.05|11278.52|11278.52|11264.47|11264.47|0
1733142300000|2024-12-02 12:25:00|11267.99|11267.99|11280.62|11280.62|11280.97|11280.97|11264.12|11264.12|0
1733142600000|2024-12-02 12:30:00|11281.34|11281.34|11279.18|11279.18|11293.28|11293.28|11279.18|11279.18|0
1733142900000|2024-12-02 12:35:00|11278.43|11278.43|11277.92|11277.92|11281.98|11281.98|11277.92|11277.92|0
1733143200000|2024-12-02 12:40:00|11276.98|11276.98|11309.01|11309.01|11309.01|11309.01|11276.98|11276.98|0
1733143500000|2024-12-02 12:45:00|11310.12|11310.12|11316.34|11316.34|11325.76|11325.76|11310.12|11310.12|0
1733143800000|2024-12-02 12:50:00|11315.7|11315.7|11311.82|11311.82|11317.83|11317.83|11308.41|11308.41|0
1733144100000|2024-12-02 12:55:00|11310.53|11310.53|11300.43|11300.43|11314.91|11314.91|11297.83|11297.83|0
1733144400000|2024-12-02 13:00:00|11299.49|11299.49|11299.46|11299.46|11299.49|11299.49|11294.41|11294.41|0
1733144700000|2024-12-02 13:05:00|11299.27|11299.27|11307.1|11307.1|11307.1|11307.1|11299.27|11299.27|0
1733145000000|2024-12-02 13:10:00|11306.35|11306.35|11301.12|11301.12|11306.35|11306.35|11294.23|11294.23|0
1733145300000|2024-12-02 13:15:00|11302.23|11302.23|11305.77|11305.77|11307.19|11307.19|11302.23|11302.23|0
1733145600000|2024-12-02 13:20:00|11304.93|11304.93|11306.68|11306.68|11306.68|11306.68|11296.7|11296.7|0
1733145900000|2024-12-02 13:25:00|11307.62|11307.62|11297.46|11297.46|11312.89|11312.89|11295.52|11295.52|0
1733146200000|2024-12-02 13:30:00|11299.13|11299.13|11302.17|11302.17|11302.17|11302.17|11294.16|11294.16|0
1733146500000|2024-12-02 13:35:00|11301.45|11301.45|11277.78|11277.78|11301.45|11301.45|11277.78|11277.78|0
1733146800000|2024-12-02 13:40:00|11278.61|11278.61|11281.41|11281.41|11282.61|11282.61|11276.27|11276.27|0
1733147100000|2024-12-02 13:45:00|11282.24|11282.24|11291.68|11291.68|11292.4|11292.4|11282.24|11282.24|0
1733147400000|2024-12-02 13:50:00|11290.74|11290.74|11297.62|11297.62|11298.45|11298.45|11290.74|11290.74|0
1733147700000|2024-12-02 13:55:00|11297.01|11297.01|11307.11|11307.11|11309.26|11309.26|11297.01|11297.01|0
1733148000000|2024-12-02 14:00:00|11306.27|11306.27|11294.59|11294.59|11310.99|11310.99|11293.3|11293.3|0
1733148300000|2024-12-02 14:05:00|11293.3|11293.3|11283.34|11283.34|11293.3|11293.3|11283.34|11283.34|0
1733148600000|2024-12-02 14:10:00|11280|11280|11273.02|11273.02|11280|11280|11256.62|11256.62|0
1733148900000|2024-12-02 14:15:00|11275.22|11275.22|11271.74|11271.74|11276.97|11276.97|11270.89|11270.89|0
1733149200000|2024-12-02 14:20:00|11272.57|11272.57|11272.83|11272.83|11274.15|11274.15|11271.73|11271.73|0
1733149500000|2024-12-02 14:25:00|11273.94|11273.94|11257.03|11257.03|11279.51|11279.51|11257.03|11257.03|0
1733149800000|2024-12-02 14:30:00|11257.96|11257.96|11258.85|11258.85|11259.58|11259.58|11238.64|11238.64|0
1733150100000|2024-12-02 14:35:00|11259.61|11259.61|11246.46|11246.46|11259.61|11259.61|11245.17|11245.17|0
1733150400000|2024-12-02 14:40:00|11247.21|11247.21|11243.06|11243.06|11250.96|11250.96|11243.06|11243.06|0
1733150700000|2024-12-02 14:45:00|11242.22|11242.22|11257.11|11257.11|11265.46|11265.46|11235.85|11235.85|0
1733151000000|2024-12-02 14:50:00|11256.28|11256.28|11254|11254|11256.28|11256.28|11242.85|11242.85|0
1733151300000|2024-12-02 14:55:00|11254.75|11254.75|11245.63|11245.63|11254.75|11254.75|11240.5|11240.5|0
1733151600000|2024-12-02 15:00:00|11246.47|11246.47|11222.86|11222.86|11250.31|11250.31|11221.21|11221.21|0
1733151900000|2024-12-02 15:05:00|11224.37|11224.37|11225.71|11225.71|11225.77|11225.77|11220.91|11220.91|0
1733152200000|2024-12-02 15:10:00|11226.65|11226.65|11219.96|11219.96|11231.56|11231.56|11219.96|11219.96|0
1733152500000|2024-12-02 15:15:00|11219.24|11219.24|11218.75|11218.75|11224.69|11224.69|11218.75|11218.75|0
1733152800000|2024-12-02 15:20:00|11219.58|11219.58|11231.45|11231.45|11231.45|11231.45|11219.58|11219.58|0
1733153100000|2024-12-02 15:25:00|11231.57|11231.57|11217.19|11217.19|11231.57|11231.57|11216.54|11216.54|0
1733153400000|2024-12-02 15:30:00|11212.22|11212.22|11216.95|11216.95|11217.79|11217.79|11208.27|11208.27|0
1733153700000|2024-12-02 15:35:00|11218.46|11218.46|11221.48|11221.48|11223.17|11223.17|11216.39|11216.39|0
1733154000000|2024-12-02 15:40:00|11220.73|11220.73|11218.09|11218.09|11220.73|11220.73|11217.52|11217.52|0
1733154300000|2024-12-02 15:45:00|11218.93|11218.93|11213.51|11213.51|11223.02|11223.02|11213.51|11213.51|0
1733154600000|2024-12-02 15:50:00|11212.86|11212.86|11220.57|11220.57|11221.29|11221.29|11212.86|11212.86|0
1733154900000|2024-12-02 15:55:00|11221.22|11221.22|11242.87|11242.87|11242.87|11242.87|11219.63|11219.63|0
1733155200000|2024-12-02 16:00:00|11243.52|11243.52|11240.06|11240.06|11249.6|11249.6|11232.17|11232.17|0
1733155500000|2024-12-02 16:05:00|11242.49|11242.49|11256.85|11256.85|11258.59|11258.59|11242.49|11242.49|0
1733155800000|2024-12-02 16:10:00|11257.49|11257.49|11253.98|11253.98|11259.36|11259.36|11250.32|11250.32|0
1733156100000|2024-12-02 16:15:00|11253.22|11253.22|11237.84|11237.84|11253.22|11253.22|11236.85|11236.85|0
1733156400000|2024-12-02 16:20:00|11238.57|11238.57|11239.03|11239.03|11244.02|11244.02|11234.72|11234.72|0
1733156700000|2024-12-02 16:25:00|11239.78|11239.78|11247.47|11247.47|11247.47|11247.47|11237.6|11237.6|0
1733213700000|2024-12-03 08:15:00|11329.64|11329.64|11320.04|11320.04|11330.07|11330.07|11320.04|11320.04|0
1733214000000|2024-12-03 08:20:00|11304.53|11304.53|11289.74|11289.74|11304.53|11304.53|11287.49|11287.49|0
1733214300000|2024-12-03 08:25:00|11288.99|11288.99|11293.92|11293.92|11294.34|11294.34|11287.7|11287.7|0
1733214600000|2024-12-03 08:30:00|11296.73|11296.73|11285.34|11285.34|11296.73|11296.73|11285.34|11285.34|0
1733214900000|2024-12-03 08:35:00|11284.05|11284.05|11302.08|11302.08|11305.15|11305.15|11283.27|11283.27|0
1733215200000|2024-12-03 08:40:00|11301.24|11301.24|11294.66|11294.66|11301.51|11301.51|11294.66|11294.66|0
1733215500000|2024-12-03 08:45:00|11292.99|11292.99|11271.6|11271.6|11292.99|11292.99|11269.67|11269.67|0
1733215800000|2024-12-03 08:50:00|11272.25|11272.25|11298.64|11298.64|11298.64|11298.64|11272.25|11272.25|0
1733216100000|2024-12-03 08:55:00|11299.37|11299.37|11316.32|11316.32|11317.41|11317.41|11299.37|11299.37|0
1733216400000|2024-12-03 09:00:00|11315.03|11315.03|11297.01|11297.01|11316.31|11316.31|11297.01|11297.01|0
1733216700000|2024-12-03 09:05:00|11296.65|11296.65|11286.53|11286.53|11301.91|11301.91|11286.32|11286.32|0
1733217000000|2024-12-03 09:10:00|11286.65|11286.65|11263.79|11263.79|11286.65|11286.65|11263.79|11263.79|0
1733217300000|2024-12-03 09:15:00|11261.2|11261.2|11273.9|11273.9|11273.9|11273.9|11258.21|11258.21|0
1733217600000|2024-12-03 09:20:00|11272.95|11272.95|11266.78|11266.78|11274.07|11274.07|11256.01|11256.01|0
1733217900000|2024-12-03 09:25:00|11268.65|11268.65|11241.12|11241.12|11268.65|11268.65|11241.12|11241.12|0
1733218200000|2024-12-03 09:30:00|11237.25|11237.25|11251.01|11251.01|11254.07|11254.07|11237.25|11237.25|0
1733218500000|2024-12-03 09:35:00|11251.84|11251.84|11254.8|11254.8|11254.8|11254.8|11248.13|11248.13|0
1733218800000|2024-12-03 09:40:00|11254.04|11254.04|11246.28|11246.28|11254.81|11254.81|11240.64|11240.64|0
1733219100000|2024-12-03 09:45:00|11248.21|11248.21|11262.79|11262.79|11262.89|11262.89|11248.21|11248.21|0
1733219400000|2024-12-03 09:50:00|11263.63|11263.63|11280.34|11280.34|11282.55|11282.55|11263.63|11263.63|0
1733219700000|2024-12-03 09:55:00|11279.7|11279.7|11286.03|11286.03|11291.03|11291.03|11277.57|11277.57|0
1733220000000|2024-12-03 10:00:00|11286.78|11286.78|11294.91|11294.91|11295.64|11295.64|11278.1|11278.1|0
1733220300000|2024-12-03 10:05:00|11296.78|11296.78|11307.22|11307.22|11307.87|11307.87|11294.85|11294.85|0
1733220600000|2024-12-03 10:10:00|11306.39|11306.39|11316.86|11316.86|11318.15|11318.15|11297.08|11297.08|0
1733220900000|2024-12-03 10:15:00|11319.55|11319.55|11316.36|11316.36|11325.78|11325.78|11316.36|11316.36|0
1733221200000|2024-12-03 10:20:00|11317.01|11317.01|11305.91|11305.91|11317.23|11317.23|11305.91|11305.91|0
1733221500000|2024-12-03 10:25:00|11303.86|11303.86|11298.8|11298.8|11304.51|11304.51|11297.66|11297.66|0
1733221800000|2024-12-03 10:30:00|11297.96|11297.96|11298.57|11298.57|11300.24|11300.24|11294.85|11294.85|0
1733222100000|2024-12-03 10:35:00|11297.81|11297.81|11275.97|11275.97|11297.81|11297.81|11272.36|11272.36|0
1733222400000|2024-12-03 10:40:00|11276.9|11276.9|11265.57|11265.57|11278.57|11278.57|11265.57|11265.57|0
1733222700000|2024-12-03 10:45:00|11265.94|11265.94|11257.7|11257.7|11268.17|11268.17|11257.7|11257.7|0
1733223000000|2024-12-03 10:50:00|11257.46|11257.46|11258.47|11258.47|11258.87|11258.87|11255.78|11255.78|0
1733223300000|2024-12-03 10:55:00|11257.74|11257.74|11264.08|11264.08|11266.23|11266.23|11257.74|11257.74|0
1733223600000|2024-12-03 11:00:00|11266.45|11266.45|11255.16|11255.16|11266.45|11266.45|11250.43|11250.43|0
1733223900000|2024-12-03 11:05:00|11256.09|11256.09|11240.81|11240.81|11256.93|11256.93|11235.36|11235.36|0
1733224200000|2024-12-03 11:10:00|11242.1|11242.1|11242.62|11242.62|11242.74|11242.74|11242.1|11242.1|0
1733224500000|2024-12-03 11:15:00|11243.46|11243.46|11255.3|11255.3|11256.05|11256.05|11243.43|11243.43|0
1733224800000|2024-12-03 11:20:00|11257.23|11257.23|11265.01|11265.01|11265.01|11265.01|11255.66|11255.66|0
1733225100000|2024-12-03 11:25:00|11265.76|11265.76|11259.72|11259.72|11265.76|11265.76|11259.72|11259.72|0
1733225400000|2024-12-03 11:30:00|11260.48|11260.48|11263.03|11263.03|11263.68|11263.68|11260.48|11260.48|0
1733225700000|2024-12-03 11:35:00|11266.09|11266.09|11240.72|11240.72|11267.76|11267.76|11240.72|11240.72|0
1733226000000|2024-12-03 11:40:00|11240.08|11240.08|11244.04|11244.04|11244.04|11244.04|11232.83|11232.83|0
1733226300000|2024-12-03 11:45:00|11244.68|11244.68|11247.41|11247.41|11247.86|11247.86|11243.96|11243.96|0
1733226600000|2024-12-03 11:50:00|11246.65|11246.65|11240.22|11240.22|11246.65|11246.65|11240.22|11240.22|0
1733226900000|2024-12-03 11:55:00|11239.28|11239.28|11238.1|11238.1|11242.34|11242.34|11238.1|11238.1|0
1733227200000|2024-12-03 12:00:00|11237.27|11237.27|11229.36|11229.36|11238.64|11238.64|11229.36|11229.36|0
1733227500000|2024-12-03 12:05:00|11228.61|11228.61|11223.95|11223.95|11229.36|11229.36|11217.9|11217.9|0
1733227800000|2024-12-03 12:10:00|11223.3|11223.3|11209.38|11209.38|11224.78|11224.78|11208.9|11208.9|0
1733228100000|2024-12-03 12:15:00|11207.16|11207.16|11208.04|11208.04|11208.04|11208.04|11200.78|11200.78|0
1733228400000|2024-12-03 12:20:00|11207.4|11207.4|11200.01|11200.01|11209.07|11209.07|11199.37|11199.37|0
1733228700000|2024-12-03 12:25:00|11197.75|11197.75|11205.01|11205.01|11205.01|11205.01|11197.75|11197.75|0
1733229000000|2024-12-03 12:30:00|11206.3|11206.3|11216.5|11216.5|11220.58|11220.58|11206.3|11206.3|0
1733229300000|2024-12-03 12:35:00|11214.99|11214.99|11227.26|11227.26|11229.13|11229.13|11214.99|11214.99|0
1733229600000|2024-12-03 12:40:00|11226.61|11226.61|11228.47|11228.47|11228.47|11228.47|11223.31|11223.31|0
1733229900000|2024-12-03 12:45:00|11227.83|11227.83|11235.02|11235.02|11237.03|11237.03|11224.18|11224.18|0
1733230200000|2024-12-03 12:50:00|11234.26|11234.26|11231.1|11231.1|11243.5|11243.5|11231.1|11231.1|0
1733230500000|2024-12-03 12:55:00|11230.46|11230.46|11235.43|11235.43|11236.19|11236.19|11227.57|11227.57|0
1733230800000|2024-12-03 13:00:00|11236.72|11236.72|11244.48|11244.48|11246.91|11246.91|11236.72|11236.72|0
1733231100000|2024-12-03 13:05:00|11243.73|11243.73|11247.31|11247.31|11249.55|11249.55|11241.42|11241.42|0
1733231400000|2024-12-03 13:10:00|11246.67|11246.67|11243.2|11243.2|11247.31|11247.31|11236.19|11236.19|0
1733231700000|2024-12-03 13:15:00|11241.73|11241.73|11234.79|11234.79|11241.73|11241.73|11228.97|11228.97|0
1733232000000|2024-12-03 13:20:00|11233.5|11233.5|11230.09|11230.09|11237.01|11237.01|11230.09|11230.09|0
1733232300000|2024-12-03 13:25:00|11229.36|11229.36|11205.58|11205.58|11229.36|11229.36|11205.58|11205.58|0
1733232600000|2024-12-03 13:30:00|11206.22|11206.22|11201.69|11201.69|11206.95|11206.95|11196.84|11196.84|0
1733232900000|2024-12-03 13:35:00|11201.05|11201.05|11201.78|11201.78|11201.78|11201.78|11199.74|11199.74|0
1733233200000|2024-12-03 13:40:00|11204.56|11204.56|11202.24|11202.24|11207.04|11207.04|11202|11202|0
1733233500000|2024-12-03 13:45:00|11201.4|11201.4|11205.67|11205.67|11206.32|11206.32|11196.16|11196.16|0
1733233800000|2024-12-03 13:50:00|11206.32|11206.32|11208.52|11208.52|11211.13|11211.13|11203.79|11203.79|0
1733234100000|2024-12-03 13:55:00|11207.77|11207.77|11222.9|11222.9|11230.79|11230.79|11207.77|11207.77|0
1733234400000|2024-12-03 14:00:00|11224.38|11224.38|11227.26|11227.26|11231.93|11231.93|11224.38|11224.38|0
1733234700000|2024-12-03 14:05:00|11226.43|11226.43|11231.33|11231.33|11234.02|11234.02|11224.21|11224.21|0
1733235000000|2024-12-03 14:10:00|11231.98|11231.98|11228.89|11228.89|11231.98|11231.98|11220.21|11220.21|0
1733235300000|2024-12-03 14:15:00|11229.54|11229.54|11209.55|11209.55|11229.54|11229.54|11209.55|11209.55|0
1733235600000|2024-12-03 14:20:00|11209.43|11209.43|11197.6|11197.6|11209.43|11209.43|11197.21|11197.21|0
1733235900000|2024-12-03 14:25:00|11196.31|11196.31|11194.21|11194.21|11196.31|11196.31|11192.07|11192.07|0
1733236200000|2024-12-03 14:30:00|11193.45|11193.45|11191.36|11191.36|11210.26|11210.26|11191.36|11191.36|0
1733236500000|2024-12-03 14:35:00|11192.65|11192.65|11188.79|11188.79|11200.25|11200.25|11187.21|11187.21|0
1733236800000|2024-12-03 14:40:00|11186.2|11186.2|11178.86|11178.86|11203.44|11203.44|11178.86|11178.86|0
1733237100000|2024-12-03 14:45:00|11178.21|11178.21|11186.55|11186.55|11188.4|11188.4|11178.1|11178.1|0
1733237400000|2024-12-03 14:50:00|11185.91|11185.91|11190.85|11190.85|11191.6|11191.6|11177.18|11177.18|0
1733237700000|2024-12-03 14:55:00|11189.74|11189.74|11189.16|11189.16|11192.86|11192.86|11182.69|11182.69|0
1733238000000|2024-12-03 15:00:00|11189.8|11189.8|11200.04|11200.04|11200.04|11200.04|11188.39|11188.39|0
1733238300000|2024-12-03 15:05:00|11200.69|11200.69|11221.78|11221.78|11223.85|11223.85|11200.04|11200.04|0
1733238600000|2024-12-03 15:10:00|11222.42|11222.42|11221.21|11221.21|11222.52|11222.52|11215.97|11215.97|0
1733238900000|2024-12-03 15:15:00|11222.05|11222.05|11223.42|11223.42|11230.12|11230.12|11220.07|11220.07|0
1733239200000|2024-12-03 15:20:00|11221.75|11221.75|11220.84|11220.84|11221.75|11221.75|11217.87|11217.87|0
1733239500000|2024-12-03 15:25:00|11221.49|11221.49|11229.74|11229.74|11231.67|11231.67|11219.27|11219.27|0
1733239800000|2024-12-03 15:30:00|11229.09|11229.09|11224.55|11224.55|11237.81|11237.81|11220.24|11220.24|0
1733240100000|2024-12-03 15:35:00|11228.37|11228.37|11244.42|11244.42|11244.42|11244.42|11228.37|11228.37|0
1733240400000|2024-12-03 15:40:00|11240.53|11240.53|11227.8|11227.8|11242.97|11242.97|11227.8|11227.8|0
1733240700000|2024-12-03 15:45:00|11227.05|11227.05|11216.6|11216.6|11228.63|11228.63|11215.77|11215.77|0
1733241000000|2024-12-03 15:50:00|11215.67|11215.67|11209.24|11209.24|11215.67|11215.67|11207.31|11207.31|0
1733241300000|2024-12-03 15:55:00|11208.59|11208.59|11197.4|11197.4|11208.59|11208.59|11196.35|11196.35|0
1733241600000|2024-12-03 16:00:00|11197.28|11197.28|11184.83|11184.83|11201.12|11201.12|11182.39|11182.39|0
1733241900000|2024-12-03 16:05:00|11183.9|11183.9|11180.89|11180.89|11186.42|11186.42|11171.81|11171.81|0
1733242200000|2024-12-03 16:10:00|11181.64|11181.64|11183.49|11183.49|11191.95|11191.95|11181.64|11181.64|0
1733242500000|2024-12-03 16:15:00|11182.77|11182.77|11182.56|11182.56|11182.77|11182.77|11176.32|11176.32|0
1733242800000|2024-12-03 16:20:00|11181.92|11181.92|11193.06|11193.06|11193.06|11193.06|11181.16|11181.16|0
1733243100000|2024-12-03 16:25:00|11192.31|11192.31|11214.25|11214.25|11214.25|11214.25|11192.31|11192.31|0
1733300100000|2024-12-04 08:15:00|11126.86|11126.86|11157.83|11157.83|11157.83|11157.83|11119.93|11119.93|0
1733300400000|2024-12-04 08:20:00|11160|11160|11181.22|11181.22|11190.32|11190.32|11160|11160|0
1733300700000|2024-12-04 08:25:00|11179.35|11179.35|11202.91|11202.91|11205.13|11205.13|11178.63|11178.63|0
1733301000000|2024-12-04 08:30:00|11195.69|11195.69|11204.52|11204.52|11205.81|11205.81|11193.76|11193.76|0
1733301300000|2024-12-04 08:35:00|11205.24|11205.24|11207.01|11207.01|11217.47|11217.47|11202.58|11202.58|0
1733301600000|2024-12-04 08:40:00|11208.68|11208.68|11195.77|11195.77|11208.68|11208.68|11195.77|11195.77|0
1733301900000|2024-12-04 08:45:00|11194.83|11194.83|11187.52|11187.52|11194.83|11194.83|11185.94|11185.94|0
1733302200000|2024-12-04 08:50:00|11188.82|11188.82|11167.33|11167.33|11188.82|11188.82|11166.49|11166.49|0
1733302500000|2024-12-04 08:55:00|11165.39|11165.39|11179.28|11179.28|11180.79|11180.79|11165.39|11165.39|0
1733302800000|2024-12-04 09:00:00|11180.01|11180.01|11283.14|11283.14|11283.37|11283.37|11176.05|11176.05|0
1733303100000|2024-12-04 09:05:00|11287.75|11287.75|11361.2|11361.2|11361.91|11361.91|11287.75|11287.75|0
1733303400000|2024-12-04 09:10:00|11365.98|11365.98|11294.92|11294.92|11366.26|11366.26|11294.92|11294.92|0
1733303700000|2024-12-04 09:15:00|11293.63|11293.63|11313.89|11313.89|11319.44|11319.44|11286.26|11286.26|0
1733304000000|2024-12-04 09:20:00|11311.26|11311.26|11282.69|11282.69|11311.26|11311.26|11279.46|11279.46|0
1733304300000|2024-12-04 09:25:00|11284.92|11284.92|11295.52|11295.52|11301.27|11301.27|11284.92|11284.92|0
1733304600000|2024-12-04 09:30:00|11295.4|11295.4|11281.85|11281.85|11297.32|11297.32|11280.26|11280.26|0
1733304900000|2024-12-04 09:35:00|11281.13|11281.13|11257.4|11257.4|11283.3|11283.3|11257.4|11257.4|0
1733305200000|2024-12-04 09:40:00|11256.68|11256.68|11253.87|11253.87|11256.8|11256.8|11240.64|11240.64|0
1733305500000|2024-12-04 09:45:00|11254.51|11254.51|11238.8|11238.8|11254.51|11254.51|11234.71|11234.71|0
1733305800000|2024-12-04 09:50:00|11239.52|11239.52|11233.9|11233.9|11244.46|11244.46|11233.78|11233.78|0
1733306100000|2024-12-04 09:55:00|11232.97|11232.97|11225.59|11225.59|11233.72|11233.72|11224.68|11224.68|0
1733306400000|2024-12-04 10:00:00|11226.24|11226.24|11229.14|11229.14|11229.14|11229.14|11219.59|11219.59|0
1733306700000|2024-12-04 10:05:00|11227.27|11227.27|11223|11223|11231.67|11231.67|11222.04|11222.04|0
1733307000000|2024-12-04 10:10:00|11223.65|11223.65|11223.77|11223.77|11226.91|11226.91|11217.11|11217.11|0
1733307300000|2024-12-04 10:15:00|11225.44|11225.44|11214.23|11214.23|11229.37|11229.37|11214.23|11214.23|0
1733307600000|2024-12-04 10:20:00|11213.12|11213.12|11217.45|11217.45|11217.45|11217.45|11208.75|11208.75|0
1733307900000|2024-12-04 10:25:00|11218.74|11218.74|11212.47|11212.47|11218.74|11218.74|11211.82|11211.82|0
1733308200000|2024-12-04 10:30:00|11214.14|11214.14|11204.6|11204.6|11216.25|11216.25|11204.6|11204.6|0
1733308500000|2024-12-04 10:35:00|11203.85|11203.85|11207.99|11207.99|11207.99|11207.99|11200.5|11200.5|0
1733308800000|2024-12-04 10:40:00|11208.71|11208.71|11210.94|11210.94|11212.61|11212.61|11208.71|11208.71|0
1733309100000|2024-12-04 10:45:00|11211.67|11211.67|11222.35|11222.35|11222.35|11222.35|11211.67|11211.67|0
1733309400000|2024-12-04 10:50:00|11224.52|11224.52|11220.39|11220.39|11225.36|11225.36|11220.04|11220.04|0
1733309700000|2024-12-04 10:55:00|11221.04|11221.04|11235.37|11235.37|11237.4|11237.4|11221.04|11221.04|0
1733310000000|2024-12-04 11:00:00|11237.24|11237.24|11252.18|11252.18|11253.85|11253.85|11237.24|11237.24|0
1733310300000|2024-12-04 11:05:00|11252.9|11252.9|11259.03|11259.03|11259.03|11259.03|11252.15|11252.15|0
1733310600000|2024-12-04 11:10:00|11261.61|11261.61|11253.15|11253.15|11261.61|11261.61|11251.7|11251.7|0
1733310900000|2024-12-04 11:15:00|11252.42|11252.42|11255.44|11255.44|11256.09|11256.09|11249.84|11249.84|0
1733311200000|2024-12-04 11:20:00|11256.2|11256.2|11262.07|11262.07|11262.07|11262.07|11256.2|11256.2|0
1733311500000|2024-12-04 11:25:00|11264.31|11264.31|11276.03|11276.03|11277.97|11277.97|11264.31|11264.31|0
1733311800000|2024-12-04 11:30:00|11276.97|11276.97|11271.51|11271.51|11276.97|11276.97|11271.51|11271.51|0
1733312100000|2024-12-04 11:35:00|11271.75|11271.75|11270.7|11270.7|11276.1|11276.1|11270.7|11270.7|0
1733312400000|2024-12-04 11:40:00|11271.54|11271.54|11261.77|11261.77|11276.15|11276.15|11261.41|11261.41|0
1733312700000|2024-12-04 11:45:00|11260.48|11260.48|11258.19|11258.19|11260.48|11260.48|11255.72|11255.72|0
1733313000000|2024-12-04 11:50:00|11257.55|11257.55|11281.81|11281.81|11281.93|11281.93|11257.55|11257.55|0
1733313300000|2024-12-04 11:55:00|11282.53|11282.53|11287.81|11287.81|11291.82|11291.82|11282.53|11282.53|0
1733313600000|2024-12-04 12:00:00|11284.5|11284.5|11281.25|11281.25|11287.34|11287.34|11278.67|11278.67|0
1733313900000|2024-12-04 12:05:00|11282.08|11282.08|11274.74|11274.74|11282.08|11282.08|11274.74|11274.74|0
1733314200000|2024-12-04 12:10:00|11274.02|11274.02|11271.32|11271.32|11274.02|11274.02|11266.81|11266.81|0
1733314500000|2024-12-04 12:15:00|11271.97|11271.97|11296.11|11296.11|11296.11|11296.11|11271.97|11271.97|0
1733314800000|2024-12-04 12:20:00|11296.76|11296.76|11333.59|11333.59|11333.59|11333.59|11296.76|11296.76|0
1733315100000|2024-12-04 12:25:00|11334.52|11334.52|11330.59|11330.59|11345.31|11345.31|11330.59|11330.59|0
1733315400000|2024-12-04 12:30:00|11329.95|11329.95|11327.84|11327.84|11331.46|11331.46|11325.23|11325.23|0
1733315700000|2024-12-04 12:35:00|11326.33|11326.33|11332.85|11332.85|11333.49|11333.49|11322.14|11322.14|0
1733316000000|2024-12-04 12:40:00|11333.49|11333.49|11319.46|11319.46|11333.49|11333.49|11319.46|11319.46|0
1733316300000|2024-12-04 12:45:00|11318.71|11318.71|11307.48|11307.48|11318.71|11318.71|11304.13|11304.13|0
1733316600000|2024-12-04 12:50:00|11308.32|11308.32|11309.34|11309.34|11309.68|11309.68|11308.32|11308.32|0
1733316900000|2024-12-04 12:55:00|11308.51|11308.51|11307.03|11307.03|11311.2|11311.2|11307.03|11307.03|0
1733317200000|2024-12-04 13:00:00|11306.38|11306.38|11305.28|11305.28|11306.38|11306.38|11303.58|11303.58|0
1733317500000|2024-12-04 13:05:00|11304.64|11304.64|11304.16|11304.16|11304.99|11304.99|11301.37|11301.37|0
1733317800000|2024-12-04 13:10:00|11304.91|11304.91|11305.75|11305.75|11308.84|11308.84|11304.91|11304.91|0
1733318100000|2024-12-04 13:15:00|11306.47|11306.47|11306.16|11306.16|11309.26|11309.26|11306.16|11306.16|0
1733318400000|2024-12-04 13:20:00|11305.41|11305.41|11290.39|11290.39|11305.41|11305.41|11290.39|11290.39|0
1733318700000|2024-12-04 13:25:00|11291.14|11291.14|11293.94|11293.94|11295.42|11295.42|11291.14|11291.14|0
1733319000000|2024-12-04 13:30:00|11294.59|11294.59|11304.94|11304.94|11306.42|11306.42|11294.59|11294.59|0
1733319300000|2024-12-04 13:35:00|11302.6|11302.6|11313.76|11313.76|11313.76|11313.76|11301.04|11301.04|0
1733319600000|2024-12-04 13:40:00|11312.93|11312.93|11320.7|11320.7|11320.7|11320.7|11307.82|11307.82|0
1733319900000|2024-12-04 13:45:00|11321.46|11321.46|11309.28|11309.28|11322.18|11322.18|11308.83|11308.83|0
1733320200000|2024-12-04 13:50:00|11308.45|11308.45|11306.82|11306.82|11309.05|11309.05|11305.33|11305.33|0
1733320500000|2024-12-04 13:55:00|11307.46|11307.46|11312.86|11312.86|11316.24|11316.24|11307.46|11307.46|0
1733320800000|2024-12-04 14:00:00|11313.69|11313.69|11312.01|11312.01|11313.69|11313.69|11308.75|11308.75|0
1733321100000|2024-12-04 14:05:00|11311.17|11311.17|11316.32|11316.32|11319.3|11319.3|11311.17|11311.17|0
1733321400000|2024-12-04 14:10:00|11315.56|11315.56|11338.29|11338.29|11339.69|11339.69|11315.56|11315.56|0
1733321700000|2024-12-04 14:15:00|11338.94|11338.94|11348.62|11348.62|11349.4|11349.4|11338.94|11338.94|0
1733322000000|2024-12-04 14:20:00|11351|11351|11357.18|11357.18|11357.18|11357.18|11350.35|11350.35|0
1733322300000|2024-12-04 14:25:00|11357.83|11357.83|11378.71|11378.71|11379.82|11379.82|11357.83|11357.83|0
1733322600000|2024-12-04 14:30:00|11379.36|11379.36|11373.18|11373.18|11383.79|11383.79|11359.22|11359.22|0
1733322900000|2024-12-04 14:35:00|11372.53|11372.53|11371.83|11371.83|11374.01|11374.01|11359.84|11359.84|0
1733323200000|2024-12-04 14:40:00|11371.08|11371.08|11361.56|11361.56|11371.08|11371.08|11361.56|11361.56|0
1733323500000|2024-12-04 14:45:00|11359.62|11359.62|11351.04|11351.04|11359.62|11359.62|11339.75|11339.75|0
1733323800000|2024-12-04 14:50:00|11350.21|11350.21|11360.69|11360.69|11366.65|11366.65|11349.56|11349.56|0
1733324100000|2024-12-04 14:55:00|11359.85|11359.85|11357.05|11357.05|11359.85|11359.85|11355.38|11355.38|0
1733324400000|2024-12-04 15:00:00|11355.94|11355.94|11357.48|11357.48|11371.01|11371.01|11355.94|11355.94|0
1733324700000|2024-12-04 15:05:00|11358.12|11358.12|11346.6|11346.6|11361.92|11361.92|11342.51|11342.51|0
1733325000000|2024-12-04 15:10:00|11347.25|11347.25|11354.88|11354.88|11356.81|11356.81|11344.33|11344.33|0
1733325300000|2024-12-04 15:15:00|11355.99|11355.99|11352.2|11352.2|11355.99|11355.99|11347.45|11347.45|0
1733325600000|2024-12-04 15:20:00|11352.84|11352.84|11363.86|11363.86|11363.86|11363.86|11352.84|11352.84|0
1733325900000|2024-12-04 15:25:00|11366.46|11366.46|11372.64|11372.64|11375.18|11375.18|11363.38|11363.38|0
1733326200000|2024-12-04 15:30:00|11371.71|11371.71|11380.94|11380.94|11387.4|11387.4|11371.71|11371.71|0
1733326500000|2024-12-04 15:35:00|11381.77|11381.77|11382.51|11382.51|11383.23|11383.23|11375.45|11375.45|0
1733326800000|2024-12-04 15:40:00|11381.86|11381.86|11377.78|11377.78|11382.51|11382.51|11376.75|11376.75|0
1733327100000|2024-12-04 15:45:00|11376.49|11376.49|11370.79|11370.79|11380.69|11380.69|11370.55|11370.55|0
1733327400000|2024-12-04 15:50:00|11369.96|11369.96|11369.8|11369.8|11372.82|11372.82|11366.1|11366.1|0
1733327700000|2024-12-04 15:55:00|11368.21|11368.21|11357.88|11357.88|11368.21|11368.21|11356.32|11356.32|0
1733328000000|2024-12-04 16:00:00|11356.77|11356.77|11362.17|11362.17|11366.3|11366.3|11356.65|11356.65|0
1733328300000|2024-12-04 16:05:00|11362.92|11362.92|11338.76|11338.76|11364.97|11364.97|11338.76|11338.76|0
1733328600000|2024-12-04 16:10:00|11339.4|11339.4|11345.08|11345.08|11345.3|11345.3|11337.34|11337.34|0
1733328900000|2024-12-04 16:15:00|11345.2|11345.2|11339.36|11339.36|11345.45|11345.45|11336.77|11336.77|0
1733329200000|2024-12-04 16:20:00|11341.23|11341.23|11360.69|11360.69|11360.69|11360.69|11340.48|11340.48|0
1733329500000|2024-12-04 16:25:00|11361.42|11361.42|11358.77|11358.77|11366.68|11366.68|11357.14|11357.14|0
1733386500000|2024-12-05 08:15:00|11300.12|11300.12|11313.96|11313.96|11318.89|11318.89|11296.7|11296.7|0
1733386800000|2024-12-05 08:20:00|11315.83|11315.83|11353.6|11353.6|11359.44|11359.44|11315.83|11315.83|0
1733387100000|2024-12-05 08:25:00|11352.77|11352.77|11337.05|11337.05|11353.49|11353.49|11330.72|11330.72|0
1733387400000|2024-12-05 08:30:00|11337.8|11337.8|11348.81|11348.81|11356.73|11356.73|11337.8|11337.8|0
1733387700000|2024-12-05 08:35:00|11350.67|11350.67|11365.34|11365.34|11374.44|11374.44|11350.67|11350.67|0
1733388000000|2024-12-05 08:40:00|11364.59|11364.59|11342.95|11342.95|11367.18|11367.18|11342.95|11342.95|0
1733388300000|2024-12-05 08:45:00|11342.23|11342.23|11330.75|11330.75|11347.54|11347.54|11330.11|11330.11|0
1733388600000|2024-12-05 08:50:00|11328.82|11328.82|11318.45|11318.45|11329.75|11329.75|11311.88|11311.88|0
1733388900000|2024-12-05 08:55:00|11317.69|11317.69|11321.03|11321.03|11321.3|11321.3|11317.69|11317.69|0
1733389200000|2024-12-05 09:00:00|11319.47|11319.47|11313.88|11313.88|11321.14|11321.14|11311.58|11311.58|0
1733389500000|2024-12-05 09:05:00|11315.63|11315.63|11327.54|11327.54|11333.35|11333.35|11314.19|11314.19|0
1733389800000|2024-12-05 09:10:00|11326.61|11326.61|11349.72|11349.72|11349.72|11349.72|11326.61|11326.61|0
1733390100000|2024-12-05 09:15:00|11350.83|11350.83|11341.89|11341.89|11351.48|11351.48|11337.55|11337.55|0
1733390400000|2024-12-05 09:20:00|11342.72|11342.72|11339.19|11339.19|11342.72|11342.72|11332.56|11332.56|0
1733390700000|2024-12-05 09:25:00|11338.46|11338.46|11332.77|11332.77|11338.46|11338.46|11332.77|11332.77|0
1733391000000|2024-12-05 09:30:00|11335.19|11335.19|11319.42|11319.42|11341.16|11341.16|11319.42|11319.42|0
1733391300000|2024-12-05 09:35:00|11320.35|11320.35|11327.6|11327.6|11329.19|11329.19|11320.35|11320.35|0
1733391600000|2024-12-05 09:40:00|11326.5|11326.5|11337.4|11337.4|11340.02|11340.02|11322.69|11322.69|0
1733391900000|2024-12-05 09:45:00|11333.98|11333.98|11312.88|11312.88|11334.63|11334.63|11311.48|11311.48|0
1733392200000|2024-12-05 09:50:00|11313.71|11313.71|11294.36|11294.36|11313.9|11313.9|11292.8|11292.8|0
1733392500000|2024-12-05 09:55:00|11293.6|11293.6|11287.25|11287.25|11295.47|11295.47|11283.36|11283.36|0
1733392800000|2024-12-05 10:00:00|11289.19|11289.19|11294.85|11294.85|11296.3|11296.3|11288.71|11288.71|0
1733393100000|2024-12-05 10:05:00|11295.5|11295.5|11296.47|11296.47|11297.4|11297.4|11290.54|11290.54|0
1733393400000|2024-12-05 10:10:00|11295.63|11295.63|11298.24|11298.24|11298.24|11298.24|11289.72|11289.72|0
1733393700000|2024-12-05 10:15:00|11297.41|11297.41|11270.28|11270.28|11297.41|11297.41|11270.28|11270.28|0
1733394000000|2024-12-05 10:20:00|11271.21|11271.21|11271.75|11271.75|11283.25|11283.25|11270.99|11270.99|0
1733394300000|2024-12-05 10:25:00|11270.08|11270.08|11282.97|11282.97|11282.97|11282.97|11269.24|11269.24|0
1733394600000|2024-12-05 10:30:00|11284.64|11284.64|11300.36|11300.36|11303.61|11303.61|11284.64|11284.64|0
1733394900000|2024-12-05 10:35:00|11301|11301|11308.75|11308.75|11308.75|11308.75|11301|11301|0
1733395200000|2024-12-05 10:40:00|11309.39|11309.39|11321.14|11321.14|11328.85|11328.85|11309.39|11309.39|0
1733395500000|2024-12-05 10:45:00|11319.75|11319.75|11322.07|11322.07|11323.47|11323.47|11317.53|11317.53|0
1733395800000|2024-12-05 10:50:00|11321.35|11321.35|11314.08|11314.08|11321.59|11321.59|11313.15|11313.15|0
1733396100000|2024-12-05 10:55:00|11312.63|11312.63|11302.18|11302.18|11313.36|11313.36|11295.14|11295.14|0
1733396400000|2024-12-05 11:00:00|11301.94|11301.94|11301.52|11301.52|11311.85|11311.85|11300.76|11300.76|0
1733396700000|2024-12-05 11:05:00|11300.23|11300.23|11298.5|11298.5|11302.32|11302.32|11298.5|11298.5|0
1733397000000|2024-12-05 11:10:00|11299.15|11299.15|11300.89|11300.89|11301.89|11301.89|11298|11298|0
1733397300000|2024-12-05 11:15:00|11301.61|11301.61|11304.58|11304.58|11307.49|11307.49|11301.45|11301.45|0
1733397600000|2024-12-05 11:20:00|11303.47|11303.47|11304.66|11304.66|11304.66|11304.66|11298.85|11298.85|0
1733397900000|2024-12-05 11:25:00|11305.31|11305.31|11306.49|11306.49|11308.43|11308.43|11303.83|11303.83|0
1733398200000|2024-12-05 11:30:00|11307.13|11307.13|11326.84|11326.84|11326.84|11326.84|11307.13|11307.13|0
1733398500000|2024-12-05 11:35:00|11326|11326|11318.37|11318.37|11332.07|11332.07|11317.05|11317.05|0
1733398800000|2024-12-05 11:40:00|11316.86|11316.86|11332.38|11332.38|11332.38|11332.38|11316.86|11316.86|0
1733399100000|2024-12-05 11:45:00|11333.03|11333.03|11335.61|11335.61|11337.7|11337.7|11333.03|11333.03|0
1733399400000|2024-12-05 11:50:00|11336.55|11336.55|11338.69|11338.69|11345.87|11345.87|11336.55|11336.55|0
1733399700000|2024-12-05 11:55:00|11337.93|11337.93|11330.15|11330.15|11339.87|11339.87|11329.22|11329.22|0
1733400000000|2024-12-05 12:00:00|11329.4|11329.4|11324.95|11324.95|11340.62|11340.62|11319.61|11319.61|0
1733400300000|2024-12-05 12:05:00|11322.74|11322.74|11318.83|11318.83|11322.74|11322.74|11313.67|11313.67|0
1733400600000|2024-12-05 12:10:00|11318.07|11318.07|11311.33|11311.33|11318.07|11318.07|11309.93|11309.93|0
1733400900000|2024-12-05 12:15:00|11309.85|11309.85|11304.67|11304.67|11315.8|11315.8|11304.67|11304.67|0
1733401200000|2024-12-05 12:20:00|11305.43|11305.43|11323.1|11323.1|11323.1|11323.1|11305.43|11305.43|0
1733401500000|2024-12-05 12:25:00|11327.76|11327.76|11319.9|11319.9|11327.76|11327.76|11316.74|11316.74|0
1733401800000|2024-12-05 12:30:00|11319.25|11319.25|11332.41|11332.41|11332.41|11332.41|11315.84|11315.84|0
1733402100000|2024-12-05 12:35:00|11332.77|11332.77|11338.04|11338.04|11339.63|11339.63|11332.77|11332.77|0
1733402400000|2024-12-05 12:40:00|11338.77|11338.77|11363.61|11363.61|11367.11|11367.11|11338.77|11338.77|0
1733402700000|2024-12-05 12:45:00|11366.41|11366.41|11365.2|11365.2|11366.41|11366.41|11357.63|11357.63|0
1733403000000|2024-12-05 12:50:00|11366.04|11366.04|11367.77|11367.77|11369.93|11369.93|11366.04|11366.04|0
1733403300000|2024-12-05 12:55:00|11366.83|11366.83|11364.78|11364.78|11370.68|11370.68|11362.89|11362.89|0
1733403600000|2024-12-05 13:00:00|11364.05|11364.05|11379.04|11379.04|11379.04|11379.04|11364.05|11364.05|0
1733403900000|2024-12-05 13:05:00|11377.37|11377.37|11362.58|11362.58|11378.21|11378.21|11361.13|11361.13|0
1733404200000|2024-12-05 13:10:00|11361.74|11361.74|11370.84|11370.84|11374.11|11374.11|11361.02|11361.02|0
1733404500000|2024-12-05 13:15:00|11369.9|11369.9|11371.01|11371.01|11374.91|11374.91|11369.9|11369.9|0
1733404800000|2024-12-05 13:20:00|11370.26|11370.26|11365.02|11365.02|11370.26|11370.26|11365.02|11365.02|0
1733405100000|2024-12-05 13:25:00|11367.25|11367.25|11361.13|11361.13|11367.25|11367.25|11361.13|11361.13|0
1733405400000|2024-12-05 13:30:00|11360.4|11360.4|11350.17|11350.17|11365.16|11365.16|11348.61|11348.61|0
1733405700000|2024-12-05 13:35:00|11351|11351|11358.17|11358.17|11362.51|11362.51|11351|11351|0
1733406000000|2024-12-05 13:40:00|11356.66|11356.66|11366.97|11366.97|11371.31|11371.31|11356.66|11356.66|0
1733406300000|2024-12-05 13:45:00|11369.12|11369.12|11368.84|11368.84|11373.72|11373.72|11365.19|11365.19|0
1733406600000|2024-12-05 13:50:00|11368.19|11368.19|11362.88|11362.88|11368.95|11368.95|11359.05|11359.05|0
1733406900000|2024-12-05 13:55:00|11362.16|11362.16|11369.98|11369.98|11369.98|11369.98|11352.61|11352.61|0
1733407200000|2024-12-05 14:00:00|11370.81|11370.81|11370.89|11370.89|11377.8|11377.8|11370.1|11370.1|0
1733407500000|2024-12-05 14:05:00|11370.13|11370.13|11381.08|11381.08|11381.91|11381.91|11370.13|11370.13|0
1733407800000|2024-12-05 14:10:00|11382.59|11382.59|11373.72|11373.72|11384.07|11384.07|11373|11373|0
1733408100000|2024-12-05 14:15:00|11371.5|11371.5|11373.83|11373.83|11373.83|11373.83|11368.82|11368.82|0
1733408400000|2024-12-05 14:20:00|11373.19|11373.19|11356.66|11356.66|11373.19|11373.19|11351.4|11351.4|0
1733408700000|2024-12-05 14:25:00|11355.26|11355.26|11350.01|11350.01|11355.26|11355.26|11350.01|11350.01|0
1733409000000|2024-12-05 14:30:00|11350.85|11350.85|11337.28|11337.28|11350.85|11350.85|11336.63|11336.63|0
1733409300000|2024-12-05 14:35:00|11338.21|11338.21|11345.28|11345.28|11345.66|11345.66|11338.21|11338.21|0
1733409600000|2024-12-05 14:40:00|11346.03|11346.03|11338.57|11338.57|11346.03|11346.03|11335.98|11335.98|0
1733409900000|2024-12-05 14:45:00|11337.85|11337.85|11336.7|11336.7|11340.81|11340.81|11335.77|11335.77|0
1733410200000|2024-12-05 14:50:00|11337.54|11337.54|11323.58|11323.58|11338.18|11338.18|11323.46|11323.46|0
1733410500000|2024-12-05 14:55:00|11321.32|11321.32|11316.96|11316.96|11321.32|11321.32|11310.04|11310.04|0
1733410800000|2024-12-05 15:00:00|11316.31|11316.31|11322.73|11322.73|11323.66|11323.66|11316.31|11316.31|0
1733411100000|2024-12-05 15:05:00|11321.89|11321.89|11315.76|11315.76|11323.3|11323.3|11315.04|11315.04|0
1733411400000|2024-12-05 15:10:00|11314.31|11314.31|11289.97|11289.97|11315.03|11315.03|11285.58|11285.58|0
1733411700000|2024-12-05 15:15:00|11289.33|11289.33|11309.75|11309.75|11309.75|11309.75|11282.89|11282.89|0
1733412000000|2024-12-05 15:20:00|11310.51|11310.51|11311.34|11311.34|11317|11317|11309.72|11309.72|0
1733412300000|2024-12-05 15:25:00|11310.86|11310.86|11311.7|11311.7|11313.92|11313.92|11304.17|11304.17|0
1733412600000|2024-12-05 15:30:00|11312.46|11312.46|11317.19|11317.19|11317.19|11317.19|11310.52|11310.52|0
1733412900000|2024-12-05 15:35:00|11317.95|11317.95|11324.11|11324.11|11325.13|11325.13|11314.96|11314.96|0
1733413200000|2024-12-05 15:40:00|11325.86|11325.86|11325.97|11325.97|11330.37|11330.37|11325.22|11325.22|0
1733413500000|2024-12-05 15:45:00|11326.69|11326.69|11335.08|11335.08|11335.84|11335.84|11325.97|11325.97|0
1733413800000|2024-12-05 15:50:00|11334.36|11334.36|11335.27|11335.27|11335.84|11335.84|11330.37|11330.37|0
1733414100000|2024-12-05 15:55:00|11335.91|11335.91|11343.45|11343.45|11343.45|11343.45|11330.96|11330.96|0
1733414400000|2024-12-05 16:00:00|11341.24|11341.24|11343.75|11343.75|11350.81|11350.81|11339.11|11339.11|0
1733414700000|2024-12-05 16:05:00|11345.15|11345.15|11342.52|11342.52|11346.08|11346.08|11340.86|11340.86|0
1733415000000|2024-12-05 16:10:00|11341.8|11341.8|11352.5|11352.5|11353.14|11353.14|11339.11|11339.11|0
1733415300000|2024-12-05 16:15:00|11352.38|11352.38|11356.04|11356.04|11356.04|11356.04|11348.25|11348.25|0
1733415600000|2024-12-05 16:20:00|11353.08|11353.08|11345.47|11345.47|11353.48|11353.48|11345.47|11345.47|0
1733415900000|2024-12-05 16:25:00|11344.72|11344.72|11359.36|11359.36|11360.92|11360.92|11344.72|11344.72|0
1733472900000|2024-12-06 08:15:00|11309.9|11309.9|11321.01|11321.01|11325.59|11325.59|11302.72|11302.72|0
1733473200000|2024-12-06 08:20:00|11321.95|11321.95|11357.5|11357.5|11357.53|11357.53|11321.86|11321.86|0
1733473500000|2024-12-06 08:25:00|11362.17|11362.17|11410.08|11410.08|11411.95|11411.95|11361.24|11361.24|0
1733473800000|2024-12-06 08:30:00|11403.4|11403.4|11367.55|11367.55|11403.4|11403.4|11367.55|11367.55|0
1733474100000|2024-12-06 08:35:00|11367.43|11367.43|11348.75|11348.75|11368.36|11368.36|11348.75|11348.75|0
1733474400000|2024-12-06 08:40:00|11350.69|11350.69|11346.69|11346.69|11353.89|11353.89|11343.88|11343.88|0
1733474700000|2024-12-06 08:45:00|11347.62|11347.62|11351.94|11351.94|11354.03|11354.03|11343.53|11343.53|0
1733475000000|2024-12-06 08:50:00|11344.19|11344.19|11340.88|11340.88|11347.61|11347.61|11337.71|11337.71|0
1733475300000|2024-12-06 08:55:00|11341.53|11341.53|11334.4|11334.4|11341.53|11341.53|11328.72|11328.72|0
1733475600000|2024-12-06 09:00:00|11335.33|11335.33|11334.75|11334.75|11338.67|11338.67|11333.44|11333.44|0
1733475900000|2024-12-06 09:05:00|11332.88|11332.88|11332.14|11332.14|11335.84|11335.84|11320.44|11320.44|0
1733476200000|2024-12-06 09:10:00|11334.01|11334.01|11363.92|11363.92|11363.92|11363.92|11334.01|11334.01|0
1733476500000|2024-12-06 09:15:00|11364.04|11364.04|11354.39|11354.39|11370.72|11370.72|11349.39|11349.39|0
1733476800000|2024-12-06 09:20:00|11356.26|11356.26|11367.54|11367.54|11368.47|11368.47|11352.85|11352.85|0
1733477100000|2024-12-06 09:25:00|11368.37|11368.37|11364.65|11364.65|11385.82|11385.82|11364.65|11364.65|0
1733477400000|2024-12-06 09:30:00|11365.58|11365.58|11377.5|11377.5|11380.53|11380.53|11365.58|11365.58|0
1733477700000|2024-12-06 09:35:00|11376.56|11376.56|11377.41|11377.41|11383.99|11383.99|11376.47|11376.47|0
1733478000000|2024-12-06 09:40:00|11378.34|11378.34|11363.14|11363.14|11378.34|11378.34|11360.67|11360.67|0
1733478300000|2024-12-06 09:45:00|11360.88|11360.88|11365.02|11365.02|11365.96|11365.96|11354.85|11354.85|0
1733478600000|2024-12-06 09:50:00|11366.89|11366.89|11372.32|11372.32|11381.47|11381.47|11366.89|11366.89|0
1733478900000|2024-12-06 09:55:00|11373.17|11373.17|11368.66|11368.66|11375.39|11375.39|11366.79|11366.79|0
1733479200000|2024-12-06 10:00:00|11368.3|11368.3|11368.77|11368.77|11372.2|11372.2|11364.16|11364.16|0
1733479500000|2024-12-06 10:05:00|11367.29|11367.29|11372.5|11372.5|11378.03|11378.03|11367.29|11367.29|0
1733479800000|2024-12-06 10:10:00|11370.91|11370.91|11367.94|11367.94|11374.63|11374.63|11359.18|11359.18|0
1733480100000|2024-12-06 10:15:00|11368.59|11368.59|11367.83|11367.83|11371.67|11371.67|11367.83|11367.83|0
1733480400000|2024-12-06 10:20:00|11366.99|11366.99|11396.03|11396.03|11396.68|11396.68|11365.12|11365.12|0
1733480700000|2024-12-06 10:25:00|11395.39|11395.39|11391.38|11391.38|11409.5|11409.5|11391.38|11391.38|0
1733481000000|2024-12-06 10:30:00|11390.62|11390.62|11385.85|11385.85|11390.62|11390.62|11372.48|11372.48|0
1733481300000|2024-12-06 10:35:00|11387.14|11387.14|11379.59|11379.59|11387.14|11387.14|11376.32|11376.32|0
1733481600000|2024-12-06 10:40:00|11380.23|11380.23|11383.35|11383.35|11387.81|11387.81|11380.23|11380.23|0
1733481900000|2024-12-06 10:45:00|11382.63|11382.63|11381.96|11381.96|11383.63|11383.63|11381.69|11381.69|0
1733482200000|2024-12-06 10:50:00|11381.24|11381.24|11371.26|11371.26|11383.22|11383.22|11371.26|11371.26|0
1733482500000|2024-12-06 10:55:00|11370.61|11370.61|11370.44|11370.44|11371.6|11371.6|11368.49|11368.49|0
1733482800000|2024-12-06 11:00:00|11371.27|11371.27|11374.74|11374.74|11377.12|11377.12|11371.27|11371.27|0
1733483100000|2024-12-06 11:05:00|11375.46|11375.46|11361.66|11361.66|11376.4|11376.4|11360.29|11360.29|0
1733483400000|2024-12-06 11:10:00|11361.3|11361.3|11361.77|11361.77|11362.35|11362.35|11360.47|11360.47|0
1733483700000|2024-12-06 11:15:00|11360.93|11360.93|11360.17|11360.17|11362.33|11362.33|11360.17|11360.17|0
1733484000000|2024-12-06 11:20:00|11360.9|11360.9|11351.47|11351.47|11360.9|11360.9|11351.37|11351.37|0
1733484300000|2024-12-06 11:25:00|11350.63|11350.63|11335.29|11335.29|11350.63|11350.63|11335.29|11335.29|0
1733484600000|2024-12-06 11:30:00|11340.94|11340.94|11344.95|11344.95|11344.95|11344.95|11340.94|11340.94|0
1733484900000|2024-12-06 11:35:00|11346.82|11346.82|11339.68|11339.68|11348.69|11348.69|11335.73|11335.73|0
1733485200000|2024-12-06 11:40:00|11340.32|11340.32|11331.95|11331.95|11340.32|11340.32|11327.55|11327.55|0
1733485500000|2024-12-06 11:45:00|11333.39|11333.39|11340.83|11340.83|11343|11343|11332.67|11332.67|0
1733485800000|2024-12-06 11:50:00|11340|11340|11343.12|11343.12|11344.05|11344.05|11331.68|11331.68|0
1733486100000|2024-12-06 11:55:00|11344.05|11344.05|11341.51|11341.51|11345.62|11345.62|11341.51|11341.51|0
1733486400000|2024-12-06 12:00:00|11343.85|11343.85|11345.76|11345.76|11353.49|11353.49|11343.85|11343.85|0
1733486700000|2024-12-06 12:05:00|11347.43|11347.43|11348.27|11348.27|11353.19|11353.19|11346.7|11346.7|0
1733487000000|2024-12-06 12:10:00|11347.51|11347.51|11330.92|11330.92|11347.51|11347.51|11330.92|11330.92|0
1733487300000|2024-12-06 12:15:00|11331.85|11331.85|11344.77|11344.77|11344.77|11344.77|11331.85|11331.85|0
1733487600000|2024-12-06 12:20:00|11345.61|11345.61|11363.56|11363.56|11363.56|11363.56|11344.53|11344.53|0
1733487900000|2024-12-06 12:25:00|11364.49|11364.49|11373.93|11373.93|11374.57|11374.57|11364.49|11364.49|0
1733488200000|2024-12-06 12:30:00|11377|11377|11374.62|11374.62|11379.25|11379.25|11374.62|11374.62|0
1733488500000|2024-12-06 12:35:00|11372.3|11372.3|11383.16|11383.16|11383.16|11383.16|11372.06|11372.06|0
1733488800000|2024-12-06 12:40:00|11383.91|11383.91|11391.85|11391.85|11394.31|11394.31|11383.91|11383.91|0
1733489100000|2024-12-06 12:45:00|11390.92|11390.92|11387.17|11387.17|11391.85|11391.85|11384.59|11384.59|0
1733489400000|2024-12-06 12:50:00|11386.53|11386.53|11401.77|11401.77|11402.57|11402.57|11385.88|11385.88|0
1733489700000|2024-12-06 12:55:00|11401.16|11401.16|11396.9|11396.9|11403.1|11403.1|11396.9|11396.9|0
1733490000000|2024-12-06 13:00:00|11396.15|11396.15|11393.4|11393.4|11396.15|11396.15|11393.28|11393.28|0
1733490300000|2024-12-06 13:05:00|11392.47|11392.47|11388.55|11388.55|11392.47|11392.47|11388.55|11388.55|0
1733490600000|2024-12-06 13:10:00|11389.49|11389.49|11393.86|11393.86|11393.86|11393.86|11389.49|11389.49|0
1733490900000|2024-12-06 13:15:00|11392.09|11392.09|11401.99|11401.99|11403.57|11403.57|11392.09|11392.09|0
1733491200000|2024-12-06 13:20:00|11401.34|11401.34|11396.76|11396.76|11401.34|11401.34|11396.76|11396.76|0
1733491500000|2024-12-06 13:25:00|11398.2|11398.2|11394.03|11394.03|11398.2|11398.2|11394.03|11394.03|0
1733491800000|2024-12-06 13:30:00|11395.43|11395.43|11418.61|11418.61|11424.83|11424.83|11395.43|11395.43|0
1733492100000|2024-12-06 13:35:00|11417.68|11417.68|11434.98|11434.98|11434.98|11434.98|11407.24|11407.24|0
1733492400000|2024-12-06 13:40:00|11434.26|11434.26|11430.86|11430.86|11434.26|11434.26|11429.92|11429.92|0
1733492700000|2024-12-06 13:45:00|11434.54|11434.54|11436.13|11436.13|11437.23|11437.23|11434.18|11434.18|0
1733493000000|2024-12-06 13:50:00|11437.23|11437.23|11429.93|11429.93|11437.85|11437.85|11429.93|11429.93|0
1733493300000|2024-12-06 13:55:00|11429|11429|11437.09|11437.09|11442.44|11442.44|11428|11428|0
1733493600000|2024-12-06 14:00:00|11437.74|11437.74|11433.66|11433.66|11449.1|11449.1|11433.66|11433.66|0
1733493900000|2024-12-06 14:05:00|11432.73|11432.73|11445.87|11445.87|11445.87|11445.87|11420.12|11420.12|0
1733494200000|2024-12-06 14:10:00|11450.89|11450.89|11440.12|11440.12|11455.22|11455.22|11439.4|11439.4|0
1733494500000|2024-12-06 14:15:00|11441.06|11441.06|11430.94|11430.94|11441.06|11441.06|11430.94|11430.94|0
1733494800000|2024-12-06 14:20:00|11431.88|11431.88|11429.07|11429.07|11431.88|11431.88|11428.82|11428.82|0
1733495100000|2024-12-06 14:25:00|11428.43|11428.43|11429.71|11429.71|11432.32|11432.32|11426.22|11426.22|0
1733495400000|2024-12-06 14:30:00|11428.78|11428.78|11433.23|11433.23|11433.74|11433.74|11413.4|11413.4|0
1733495700000|2024-12-06 14:35:00|11434.17|11434.17|11450.53|11450.53|11452.59|11452.59|11434.17|11434.17|0
1733496000000|2024-12-06 14:40:00|11449.69|11449.69|11447.89|11447.89|11450.14|11450.14|11443.65|11443.65|0
1733496300000|2024-12-06 14:45:00|11448.83|11448.83|11439.03|11439.03|11449.58|11449.58|11430.19|11430.19|0
1733496600000|2024-12-06 14:50:00|11438.19|11438.19|11430.23|11430.23|11438.19|11438.19|11425.98|11425.98|0
1733496900000|2024-12-06 14:55:00|11430.95|11430.95|11460.18|11460.18|11460.18|11460.18|11430.92|11430.92|0
1733497200000|2024-12-06 15:00:00|11467.67|11467.67|11467.01|11467.01|11479.21|11479.21|11453.4|11453.4|0
1733497500000|2024-12-06 15:05:00|11473.1|11473.1|11504.02|11504.02|11504.95|11504.95|11471.06|11471.06|0
1733497800000|2024-12-06 15:10:00|11505.95|11505.95|11464.45|11464.45|11505.95|11505.95|11458.38|11458.38|0
1733498100000|2024-12-06 15:15:00|11463.16|11463.16|11454.74|11454.74|11464.31|11464.31|11454.04|11454.04|0
1733498400000|2024-12-06 15:20:00|11455.38|11455.38|11435.16|11435.16|11455.38|11455.38|11429.28|11429.28|0
1733498700000|2024-12-06 15:25:00|11436.09|11436.09|11440.59|11440.59|11445.08|11445.08|11433.29|11433.29|0
1733499000000|2024-12-06 15:30:00|11439.75|11439.75|11419.2|11419.2|11439.75|11439.75|11419.2|11419.2|0
1733499300000|2024-12-06 15:35:00|11417.91|11417.91|11412.67|11412.67|11424.2|11424.2|11408.83|11408.83|0
1733499600000|2024-12-06 15:40:00|11412.03|11412.03|11397.61|11397.61|11416.2|11416.2|11396.77|11396.77|0
1733499900000|2024-12-06 15:45:00|11396.67|11396.67|11386.65|11386.65|11396.67|11396.67|11386.46|11386.46|0
1733500200000|2024-12-06 15:50:00|11386|11386|11385.35|11385.35|11394.02|11394.02|11384.61|11384.61|0
1733500500000|2024-12-06 15:55:00|11386.28|11386.28|11385.9|11385.9|11390.88|11390.88|11382.42|11382.42|0
1733500800000|2024-12-06 16:00:00|11389.62|11389.62|11388.14|11388.14|11404.52|11404.52|11388.14|11388.14|0
1733501100000|2024-12-06 16:05:00|11386.85|11386.85|11403.92|11403.92|11407.24|11407.24|11386.85|11386.85|0
1733501400000|2024-12-06 16:10:00|11405.21|11405.21|11403.73|11403.73|11407.98|11407.98|11400.51|11400.51|0
1733501700000|2024-12-06 16:15:00|11402.44|11402.44|11388.83|11388.83|11411.48|11411.48|11388.07|11388.07|0
1733502000000|2024-12-06 16:20:00|11389.76|11389.76|11397.71|11397.71|11398.65|11398.65|11387.56|11387.56|0
1733502300000|2024-12-06 16:25:00|11395.5|11395.5|11406.8|11406.8|11410.96|11410.96|11395.5|11395.5|0
1733732100000|2024-12-09 08:15:00|11393.98|11393.98|11419.61|11419.61|11421.09|11421.09|11393.98|11393.98|0
1733732400000|2024-12-09 08:20:00|11418.68|11418.68|11402.29|11402.29|11418.68|11418.68|11402.29|11402.29|0
1733732700000|2024-12-09 08:25:00|11400.62|11400.62|11394.62|11394.62|11406.27|11406.27|11394.62|11394.62|0
1733733000000|2024-12-09 08:30:00|11393.65|11393.65|11393.94|11393.94|11393.94|11393.94|11383.76|11383.76|0
1733733300000|2024-12-09 08:35:00|11394.88|11394.88|11393.82|11393.82|11399.44|11399.44|11392.88|11392.88|0
1733733600000|2024-12-09 08:40:00|11395.26|11395.26|11365.27|11365.27|11395.26|11395.26|11362.35|11362.35|0
1733733900000|2024-12-09 08:45:00|11361.93|11361.93|11351.01|11351.01|11361.93|11361.93|11351.01|11351.01|0
1733734200000|2024-12-09 08:50:00|11351.86|11351.86|11365.32|11365.32|11369.06|11369.06|11351.86|11351.86|0
1733734500000|2024-12-09 08:55:00|11363.81|11363.81|11357.44|11357.44|11367.15|11367.15|11357.44|11357.44|0
1733734800000|2024-12-09 09:00:00|11353.74|11353.74|11349.2|11349.2|11356.54|11356.54|11349.2|11349.2|0
1733735100000|2024-12-09 09:05:00|11349.39|11349.39|11350.75|11350.75|11353.44|11353.44|11347.12|11347.12|0
1733735400000|2024-12-09 09:10:00|11345.48|11345.48|11337.27|11337.27|11345.48|11345.48|11333.45|11333.45|0
1733735700000|2024-12-09 09:15:00|11333.93|11333.93|11334.81|11334.81|11335.56|11335.56|11317.81|11317.81|0
1733736000000|2024-12-09 09:20:00|11334.16|11334.16|11348.35|11348.35|11348.35|11348.35|11334.16|11334.16|0
1733736300000|2024-12-09 09:25:00|11349.64|11349.64|11400.37|11400.37|11406.53|11406.53|11349.64|11349.64|0
1733736600000|2024-12-09 09:30:00|11396.84|11396.84|11423.87|11423.87|11432.05|11432.05|11395.91|11395.91|0
1733736900000|2024-12-09 09:35:00|11420.31|11420.31|11424.51|11424.51|11424.51|11424.51|11408.57|11408.57|0
1733737200000|2024-12-09 09:40:00|11423.22|11423.22|11425.45|11425.45|11426.28|11426.28|11417.48|11417.48|0
1733737500000|2024-12-09 09:45:00|11423.4|11423.4|11407.87|11407.87|11424.05|11424.05|11407.87|11407.87|0
1733737800000|2024-12-09 09:50:00|11406|11406|11401.06|11401.06|11406|11406|11401.06|11401.06|0
1733738100000|2024-12-09 09:55:00|11398.26|11398.26|11405.87|11405.87|11406.98|11406.98|11398.26|11398.26|0
1733738400000|2024-12-09 10:00:00|11407.38|11407.38|11398.3|11398.3|11411.58|11411.58|11397.57|11397.57|0
1733738700000|2024-12-09 10:05:00|11398.9|11398.9|11399.95|11399.95|11402.58|11402.58|11398.9|11398.9|0
1733739000000|2024-12-09 10:10:00|11399.2|11399.2|11398.89|11398.89|11399.64|11399.64|11395.69|11395.69|0
1733739300000|2024-12-09 10:15:00|11404.05|11404.05|11398.59|11398.59|11404.05|11404.05|11397.84|11397.84|0
1733739600000|2024-12-09 10:20:00|11399.35|11399.35|11394.75|11394.75|11402.05|11402.05|11391.81|11391.81|0
1733739900000|2024-12-09 10:25:00|11395.51|11395.51|11402.77|11402.77|11402.77|11402.77|11395.51|11395.51|0
1733740200000|2024-12-09 10:30:00|11403.42|11403.42|11399.78|11399.78|11403.42|11403.42|11397.91|11397.91|0
1733740500000|2024-12-09 10:35:00|11400.42|11400.42|11396.72|11396.72|11400.42|11400.42|11396.72|11396.72|0
1733740800000|2024-12-09 10:40:00|11397.37|11397.37|11388.56|11388.56|11400.6|11400.6|11388.56|11388.56|0
1733741100000|2024-12-09 10:45:00|11389.28|11389.28|11390.62|11390.62|11392.28|11392.28|11389.28|11389.28|0
1733741400000|2024-12-09 10:50:00|11389.69|11389.69|11384.11|11384.11|11389.69|11389.69|11383|11383|0
1733741700000|2024-12-09 10:55:00|11385.04|11385.04|11385.88|11385.88|11388.3|11388.3|11384.4|11384.4|0
1733742000000|2024-12-09 11:00:00|11390.53|11390.53|11394.78|11394.78|11396.47|11396.47|11390.53|11390.53|0
1733742300000|2024-12-09 11:05:00|11393.11|11393.11|11391.17|11391.17|11393.11|11393.11|11391.17|11391.17|0
1733742600000|2024-12-09 11:10:00|11390.45|11390.45|11392.24|11392.24|11392.24|11392.24|11387.53|11387.53|0
1733742900000|2024-12-09 11:15:00|11395.35|11395.35|11412.37|11412.37|11419.11|11419.11|11395.35|11395.35|0
1733743200000|2024-12-09 11:20:00|11411.43|11411.43|11414.12|11414.12|11414.12|11414.12|11411.43|11411.43|0
1733743500000|2024-12-09 11:25:00|11416.93|11416.93|11415.13|11415.13|11423|11423|11415.13|11415.13|0
1733743800000|2024-12-09 11:30:00|11414.4|11414.4|11412.63|11412.63|11414.4|11414.4|11408.46|11408.46|0
1733744100000|2024-12-09 11:35:00|11413.57|11413.57|11425.58|11425.58|11425.58|11425.58|11413.57|11413.57|0
1733744400000|2024-12-09 11:40:00|11426.51|11426.51|11428.52|11428.52|11428.52|11428.52|11426.51|11426.51|0
1733744700000|2024-12-09 11:45:00|11430.08|11430.08|11427.96|11427.96|11430.08|11430.08|11423.69|11423.69|0
1733745000000|2024-12-09 11:50:00|11428.79|11428.79|11435.59|11435.59|11435.59|11435.59|11428.79|11428.79|0
1733745300000|2024-12-09 11:55:00|11434.65|11434.65|11438.36|11438.36|11439.11|11439.11|11434.65|11434.65|0
1733745600000|2024-12-09 12:00:00|11439.3|11439.3|11450.29|11450.29|11450.29|11450.29|11439.3|11439.3|0
1733745900000|2024-12-09 12:05:00|11449.19|11449.19|11447.92|11447.92|11450.02|11450.02|11443.51|11443.51|0
1733746200000|2024-12-09 12:10:00|11448.57|11448.57|11465.95|11465.95|11465.95|11465.95|11448.57|11448.57|0
1733746500000|2024-12-09 12:15:00|11464.66|11464.66|11471.17|11471.17|11471.17|11471.17|11464.66|11464.66|0
1733746800000|2024-12-09 12:20:00|11469.5|11469.5|11463.73|11463.73|11469.5|11469.5|11461.51|11461.51|0
1733747100000|2024-12-09 12:25:00|11465.77|11465.77|11463.47|11463.47|11468.08|11468.08|11462.74|11462.74|0
1733747400000|2024-12-09 12:30:00|11464.19|11464.19|11470.13|11470.13|11471.06|11471.06|11464.19|11464.19|0
1733747700000|2024-12-09 12:35:00|11471.06|11471.06|11473.15|11473.15|11474.44|11474.44|11471.06|11471.06|0
1733748000000|2024-12-09 12:40:00|11472.22|11472.22|11479.33|11479.33|11479.33|11479.33|11471.86|11471.86|0
1733748300000|2024-12-09 12:45:00|11477.66|11477.66|11450.48|11450.48|11479.1|11479.1|11450.48|11450.48|0
1733748600000|2024-12-09 12:50:00|11449.65|11449.65|11446.38|11446.38|11449.66|11449.66|11436.35|11436.35|0
1733748900000|2024-12-09 12:55:00|11447.13|11447.13|11448.67|11448.67|11456.68|11456.68|11447.13|11447.13|0
1733749200000|2024-12-09 13:00:00|11447.74|11447.74|11443.33|11443.33|11448.57|11448.57|11443.33|11443.33|0
1733749500000|2024-12-09 13:05:00|11442.39|11442.39|11441.51|11441.51|11442.39|11442.39|11440|11440|0
1733749800000|2024-12-09 13:10:00|11442.35|11442.35|11445.41|11445.41|11447.79|11447.79|11438.26|11438.26|0
1733750100000|2024-12-09 13:15:00|11446.02|11446.02|11437.04|11437.04|11446.02|11446.02|11435.38|11435.38|0
1733750400000|2024-12-09 13:20:00|11437.76|11437.76|11435.35|11435.35|11438.52|11438.52|11434.24|11434.24|0
1733750700000|2024-12-09 13:25:00|11434.24|11434.24|11431.28|11431.28|11437.47|11437.47|11430.56|11430.56|0
1733751000000|2024-12-09 13:30:00|11432|11432|11433.55|11433.55|11435.71|11435.71|11431.36|11431.36|0
1733751300000|2024-12-09 13:35:00|11434.31|11434.31|11446.41|11446.41|11447.69|11447.69|11431.88|11431.88|0
1733751600000|2024-12-09 13:40:00|11447.16|11447.16|11449.22|11449.22|11450.31|11450.31|11447.16|11447.16|0
1733751900000|2024-12-09 13:45:00|11448.28|11448.28|11447.21|11447.21|11449.79|11449.79|11438.57|11438.57|0
1733752200000|2024-12-09 13:50:00|11446.37|11446.37|11448.34|11448.34|11450.65|11450.65|11445.54|11445.54|0
1733752500000|2024-12-09 13:55:00|11449.17|11449.17|11465.7|11465.7|11468.33|11468.33|11449.17|11449.17|0
1733752800000|2024-12-09 14:00:00|11465.05|11465.05|11461|11461|11465.05|11465.05|11461|11461|0
1733753100000|2024-12-09 14:05:00|11462.67|11462.67|11466.09|11466.09|11466.09|11466.09|11461.7|11461.7|0
1733753400000|2024-12-09 14:10:00|11467.75|11467.75|11466|11466|11468.58|11468.58|11466|11466|0
1733753700000|2024-12-09 14:15:00|11466.65|11466.65|11477.28|11477.28|11477.92|11477.92|11466.65|11466.65|0
1733754000000|2024-12-09 14:20:00|11476.92|11476.92|11482.18|11482.18|11482.18|11482.18|11476.92|11476.92|0
1733754300000|2024-12-09 14:25:00|11484.22|11484.22|11494.62|11494.62|11499.29|11499.29|11484.22|11484.22|0
1733754600000|2024-12-09 14:30:00|11495.73|11495.73|11494.57|11494.57|11506.97|11506.97|11493.46|11493.46|0
1733754900000|2024-12-09 14:35:00|11493.92|11493.92|11535.65|11535.65|11535.65|11535.65|11492.63|11492.63|0
1733755200000|2024-12-09 14:40:00|11536.3|11536.3|11520.65|11520.65|11539.06|11539.06|11520.65|11520.65|0
1733755500000|2024-12-09 14:45:00|11521.11|11521.11|11525.62|11525.62|11530.16|11530.16|11520.27|11520.27|0
1733755800000|2024-12-09 14:50:00|11524.69|11524.69|11524.52|11524.52|11525.63|11525.63|11521.08|11521.08|0
1733756100000|2024-12-09 14:55:00|11523.77|11523.77|11523.76|11523.76|11523.77|11523.77|11510.27|11510.27|0
1733756400000|2024-12-09 15:00:00|11524.87|11524.87|11527.36|11527.36|11531.8|11531.8|11524.68|11524.68|0
1733756700000|2024-12-09 15:05:00|11525.42|11525.42|11546.42|11546.42|11563.68|11563.68|11521.97|11521.97|0
1733757000000|2024-12-09 15:10:00|11547.07|11547.07|11557.55|11557.55|11560.04|11560.04|11545.78|11545.78|0
1733757300000|2024-12-09 15:15:00|11558.19|11558.19|11556.46|11556.46|11564.24|11564.24|11552.5|11552.5|0
1733757600000|2024-12-09 15:20:00|11554.42|11554.42|11541.62|11541.62|11555.06|11555.06|11541.62|11541.62|0
1733757900000|2024-12-09 15:25:00|11540.33|11540.33|11534.86|11534.86|11540.33|11540.33|11529.35|11529.35|0
1733758200000|2024-12-09 15:30:00|11535.69|11535.69|11532.25|11532.25|11535.69|11535.69|11531.5|11531.5|0
1733758500000|2024-12-09 15:35:00|11531.53|11531.53|11528.35|11528.35|11531.53|11531.53|11525.08|11525.08|0
1733758800000|2024-12-09 15:40:00|11529.18|11529.18|11546.18|11546.18|11550.68|11550.68|11529.18|11529.18|0
1733759100000|2024-12-09 15:45:00|11544.89|11544.89|11528.58|11528.58|11544.89|11544.89|11525.79|11525.79|0
1733759400000|2024-12-09 15:50:00|11529.22|11529.22|11525.81|11525.81|11530.38|11530.38|11524.87|11524.87|0
1733759700000|2024-12-09 15:55:00|11524.7|11524.7|11536.84|11536.84|11536.84|11536.84|11521.73|11521.73|0
1733760000000|2024-12-09 16:00:00|11541.12|11541.12|11532.13|11532.13|11542.72|11542.72|11524.36|11524.36|0
1733760300000|2024-12-09 16:05:00|11531.41|11531.41|11525.6|11525.6|11531.41|11531.41|11524.7|11524.7|0
1733760600000|2024-12-09 16:10:00|11524.67|11524.67|11505.92|11505.92|11524.67|11524.67|11503.7|11503.7|0
1733760900000|2024-12-09 16:15:00|11504.52|11504.52|11497.1|11497.1|11504.52|11504.52|11489.05|11489.05|0
1733761200000|2024-12-09 16:20:00|11496.26|11496.26|11541.23|11541.23|11542.03|11542.03|11495.51|11495.51|0
1733761500000|2024-12-09 16:25:00|11541.87|11541.87|11573.91|11573.91|11574.29|11574.29|11541.87|11541.87|0
1733818500000|2024-12-10 08:15:00|11460.73|11460.73|11481.05|11481.05|11490.8|11490.8|11460.73|11460.73|0
1733818800000|2024-12-10 08:20:00|11481.7|11481.7|11468.74|11468.74|11483.64|11483.64|11468.74|11468.74|0
1733819100000|2024-12-10 08:25:00|11469.5|11469.5|11462.76|11462.76|11469.5|11469.5|11457.84|11457.84|0
1733819400000|2024-12-10 08:30:00|11464.93|11464.93|11469.77|11469.77|11479.58|11479.58|11464.93|11464.93|0
1733819700000|2024-12-10 08:35:00|11468.94|11468.94|11448.53|11448.53|11468.94|11468.94|11448.26|11448.26|0
1733820000000|2024-12-10 08:40:00|11449.47|11449.47|11453.22|11453.22|11454.73|11454.73|11449.08|11449.08|0
1733820300000|2024-12-10 08:45:00|11452.57|11452.57|11440.66|11440.66|11452.57|11452.57|11440.66|11440.66|0
1733820600000|2024-12-10 08:50:00|11439.07|11439.07|11450.36|11450.36|11451.11|11451.11|11439.07|11439.07|0
1733820900000|2024-12-10 08:55:00|11448.15|11448.15|11438.27|11438.27|11448.15|11448.15|11436.69|11436.69|0
1733821200000|2024-12-10 09:00:00|11439.56|11439.56|11444.56|11444.56|11444.56|11444.56|11439.56|11439.56|0
1733821500000|2024-12-10 09:05:00|11448.93|11448.93|11462.25|11462.25|11462.25|11462.25|11448.93|11448.93|0
1733821800000|2024-12-10 09:10:00|11463.19|11463.19|11465.13|11465.13|11465.77|11465.77|11461.44|11461.44|0
1733822100000|2024-12-10 09:15:00|11463.84|11463.84|11468.13|11468.13|11469.58|11469.58|11463.84|11463.84|0
1733822400000|2024-12-10 09:20:00|11467.4|11467.4|11467.26|11467.26|11470.33|11470.33|11465.97|11465.97|0
1733822700000|2024-12-10 09:25:00|11467.91|11467.91|11463.2|11463.2|11469.58|11469.58|11462.27|11462.27|0
1733823000000|2024-12-10 09:30:00|11461.27|11461.27|11460.67|11460.67|11463.28|11463.28|11458.63|11458.63|0
1733823300000|2024-12-10 09:35:00|11460.03|11460.03|11459.83|11459.83|11460.67|11460.67|11457.94|11457.94|0
1733823600000|2024-12-10 09:40:00|11462.54|11462.54|11451.68|11451.68|11462.54|11462.54|11451.68|11451.68|0
1733823900000|2024-12-10 09:45:00|11452.32|11452.32|11467.55|11467.55|11467.55|11467.55|11451.57|11451.57|0
1733824200000|2024-12-10 09:50:00|11466.83|11466.83|11465.98|11465.98|11468.19|11468.19|11465.98|11465.98|0
1733824500000|2024-12-10 09:55:00|11468.37|11468.37|11467.99|11467.99|11484.51|11484.51|11467.99|11467.99|0
1733824800000|2024-12-10 10:00:00|11467.23|11467.23|11460.81|11460.81|11467.23|11467.23|11452.41|11452.41|0
1733825100000|2024-12-10 10:05:00|11461.53|11461.53|11458.3|11458.3|11461.53|11461.53|11457.55|11457.55|0
1733825400000|2024-12-10 10:10:00|11457.66|11457.66|11457.83|11457.83|11458.47|11458.47|11453.49|11453.49|0
1733825700000|2024-12-10 10:15:00|11456.16|11456.16|11435.94|11435.94|11456.16|11456.16|11435.94|11435.94|0
1733826000000|2024-12-10 10:20:00|11437.23|11437.23|11440.92|11440.92|11441.75|11441.75|11437.23|11437.23|0
1733826300000|2024-12-10 10:25:00|11442.36|11442.36|11438.86|11438.86|11450.1|11450.1|11438.86|11438.86|0
1733826600000|2024-12-10 10:30:00|11439.58|11439.58|11444.42|11444.42|11445.79|11445.79|11439.58|11439.58|0
1733826900000|2024-12-10 10:35:00|11445.07|11445.07|11448.8|11448.8|11448.8|11448.8|11445.07|11445.07|0
1733827200000|2024-12-10 10:40:00|11447.96|11447.96|11444.78|11444.78|11448.61|11448.61|11444.78|11444.78|0
1733827500000|2024-12-10 10:45:00|11441.77|11441.77|11429.13|11429.13|11441.77|11441.77|11425.5|11425.5|0
1733827800000|2024-12-10 10:50:00|11429.78|11429.78|11432.3|11432.3|11432.68|11432.68|11429.78|11429.78|0
1733828100000|2024-12-10 10:55:00|11434.24|11434.24|11446.65|11446.65|11453.62|11453.62|11434.24|11434.24|0
1733828400000|2024-12-10 11:00:00|11446.01|11446.01|11445.95|11445.95|11449.01|11449.01|11445.36|11445.36|0
1733828700000|2024-12-10 11:05:00|11445.3|11445.3|11445.17|11445.17|11447.14|11447.14|11443.98|11443.98|0
1733829000000|2024-12-10 11:10:00|11446.11|11446.11|11443.35|11443.35|11446.11|11446.11|11442.51|11442.51|0
1733829300000|2024-12-10 11:15:00|11444.18|11444.18|11440.76|11440.76|11447.26|11447.26|11440.76|11440.76|0
1733829600000|2024-12-10 11:20:00|11438.59|11438.59|11433.25|11433.25|11438.59|11438.59|11432.31|11432.31|0
1733829900000|2024-12-10 11:25:00|11434.35|11434.35|11435.45|11435.45|11436.9|11436.9|11432.42|11432.42|0
1733830200000|2024-12-10 11:30:00|11434.81|11434.81|11439.05|11439.05|11439.05|11439.05|11434.62|11434.62|0
1733830500000|2024-12-10 11:35:00|11438.4|11438.4|11452.59|11452.59|11452.59|11452.59|11438.4|11438.4|0
1733830800000|2024-12-10 11:40:00|11452.95|11452.95|11454.27|11454.27|11457.25|11457.25|11452.95|11452.95|0
1733831100000|2024-12-10 11:45:00|11452.76|11452.76|11457.78|11457.78|11457.78|11457.78|11450.82|11450.82|0
1733831400000|2024-12-10 11:50:00|11458.43|11458.43|11456.2|11456.2|11458.43|11458.43|11456.2|11456.2|0
1733831700000|2024-12-10 11:55:00|11454.53|11454.53|11447.97|11447.97|11454.53|11454.53|11447.97|11447.97|0
1733832000000|2024-12-10 12:00:00|11448.91|11448.91|11452.26|11452.26|11453.1|11453.1|11448.91|11448.91|0
1733832300000|2024-12-10 12:05:00|11451.33|11451.33|11454.52|11454.52|11454.52|11454.52|11451.33|11451.33|0
1733832600000|2024-12-10 12:10:00|11455.17|11455.17|11455.65|11455.65|11458.38|11458.38|11455.17|11455.17|0
1733832900000|2024-12-10 12:15:00|11457.16|11457.16|11450.45|11450.45|11457.16|11457.16|11449.69|11449.69|0
1733833200000|2024-12-10 12:20:00|11449.61|11449.61|11459.99|11459.99|11459.99|11459.99|11449.61|11449.61|0
1733833500000|2024-12-10 12:25:00|11454.55|11454.55|11455.42|11455.42|11455.49|11455.49|11452.62|11452.62|0
1733833800000|2024-12-10 12:30:00|11454.77|11454.77|11436.28|11436.28|11454.77|11454.77|11436.28|11436.28|0
1733834100000|2024-12-10 12:35:00|11435.44|11435.44|11426.59|11426.59|11435.44|11435.44|11426.59|11426.59|0
1733834400000|2024-12-10 12:40:00|11425.87|11425.87|11419.94|11419.94|11425.87|11425.87|11417.36|11417.36|0
1733834700000|2024-12-10 12:45:00|11419.01|11419.01|11419.3|11419.3|11421.7|11421.7|11419.01|11419.01|0
1733835000000|2024-12-10 12:50:00|11421.51|11421.51|11426.85|11426.85|11427.96|11427.96|11421.51|11421.51|0
1733835300000|2024-12-10 12:55:00|11429.07|11429.07|11424.56|11424.56|11429.07|11429.07|11424.56|11424.56|0
1733835600000|2024-12-10 13:00:00|11422.55|11422.55|11421.24|11421.24|11422.72|11422.72|11419|11419|0
1733835900000|2024-12-10 13:05:00|11418.66|11418.66|11420.65|11420.65|11421.64|11421.64|11417.37|11417.37|0
1733836200000|2024-12-10 13:10:00|11424.46|11424.46|11419.49|11419.49|11431.78|11431.78|11417.32|11417.32|0
1733836500000|2024-12-10 13:15:00|11420.13|11420.13|11423.55|11423.55|11427.52|11427.52|11420.13|11420.13|0
1733836800000|2024-12-10 13:20:00|11422.91|11422.91|11420.35|11420.35|11424.62|11424.62|11420.35|11420.35|0
1733837100000|2024-12-10 13:25:00|11419.63|11419.63|11402.8|11402.8|11419.63|11419.63|11401.15|11401.15|0
1733837400000|2024-12-10 13:30:00|11402.08|11402.08|11412.07|11412.07|11413.01|11413.01|11402.08|11402.08|0
1733837700000|2024-12-10 13:35:00|11411.24|11411.24|11422.74|11422.74|11422.74|11422.74|11411.24|11411.24|0
1733838000000|2024-12-10 13:40:00|11423.46|11423.46|11424.11|11424.11|11424.11|11424.11|11423.46|11423.46|0
1733838300000|2024-12-10 13:45:00|11425.88|11425.88|11428.59|11428.59|11434.24|11434.24|11424.94|11424.94|0
1733838600000|2024-12-10 13:50:00|11430.71|11430.71|11438.83|11438.83|11441.34|11441.34|11430.71|11430.71|0
1733838900000|2024-12-10 13:55:00|11437.54|11437.54|11435.15|11435.15|11439.05|11439.05|11433.03|11433.03|0
1733839200000|2024-12-10 14:00:00|11436.17|11436.17|11431.31|11431.31|11436.92|11436.92|11431.31|11431.31|0
1733839500000|2024-12-10 14:05:00|11430.66|11430.66|11433.49|11433.49|11433.49|11433.49|11429.73|11429.73|0
1733839800000|2024-12-10 14:10:00|11434.78|11434.78|11438.16|11438.16|11438.16|11438.16|11431.25|11431.25|0
1733840100000|2024-12-10 14:15:00|11437.4|11437.4|11437.44|11437.44|11438.09|11438.09|11433.72|11433.72|0
1733840400000|2024-12-10 14:20:00|11439.2|11439.2|11451.46|11451.46|11451.46|11451.46|11439.2|11439.2|0
1733840700000|2024-12-10 14:25:00|11450.7|11450.7|11455.83|11455.83|11459.16|11459.16|11449.95|11449.95|0
1733841000000|2024-12-10 14:30:00|11454.54|11454.54|11470.74|11470.74|11479.72|11479.72|11454.54|11454.54|0
1733841300000|2024-12-10 14:35:00|11470.02|11470.02|11455.7|11455.7|11470.02|11470.02|11453.66|11453.66|0
1733841600000|2024-12-10 14:40:00|11454.03|11454.03|11438.61|11438.61|11454.03|11454.03|11437.96|11437.96|0
1733841900000|2024-12-10 14:45:00|11439.9|11439.9|11426.8|11426.8|11440.54|11440.54|11426.8|11426.8|0
1733842200000|2024-12-10 14:50:00|11424.22|11424.22|11402.15|11402.15|11427.71|11427.71|11400.94|11400.94|0
1733842500000|2024-12-10 14:55:00|11401.4|11401.4|11424.77|11424.77|11426.32|11426.32|11401.4|11401.4|0
1733842800000|2024-12-10 15:00:00|11422.06|11422.06|11416.91|11416.91|11422.06|11422.06|11405.6|11405.6|0
1733843100000|2024-12-10 15:05:00|11417.67|11417.67|11410.9|11410.9|11424.08|11424.08|11410.9|11410.9|0
1733843400000|2024-12-10 15:10:00|11411.63|11411.63|11425.29|11425.29|11426.3|11426.3|11409.97|11409.97|0
1733843700000|2024-12-10 15:15:00|11425.94|11425.94|11434.15|11434.15|11441.35|11441.35|11423.44|11423.44|0
1733844000000|2024-12-10 15:20:00|11433.04|11433.04|11428.68|11428.68|11433.04|11433.04|11428.68|11428.68|0
1733844300000|2024-12-10 15:25:00|11427.02|11427.02|11438.2|11438.2|11438.2|11438.2|11427.02|11427.02|0
1733844600000|2024-12-10 15:30:00|11440.24|11440.24|11437.94|11437.94|11440.24|11440.24|11436.55|11436.55|0
1733844900000|2024-12-10 15:35:00|11436.07|11436.07|11436.3|11436.3|11444.14|11444.14|11435.47|11435.47|0
1733845200000|2024-12-10 15:40:00|11437.59|11437.59|11437.08|11437.08|11437.59|11437.59|11433.38|11433.38|0
1733845500000|2024-12-10 15:45:00|11437.83|11437.83|11447.86|11447.86|11447.86|11447.86|11437.83|11437.83|0
1733845800000|2024-12-10 15:50:00|11447.11|11447.11|11457.58|11457.58|11458.26|11458.26|11445.71|11445.71|0
1733846100000|2024-12-10 15:55:00|11458.69|11458.69|11460.86|11460.86|11460.86|11460.86|11458.51|11458.51|0
1733846400000|2024-12-10 16:00:00|11461.51|11461.51|11469.53|11469.53|11469.53|11469.53|11459.82|11459.82|0
1733846700000|2024-12-10 16:05:00|11468.88|11468.88|11449.07|11449.07|11468.88|11468.88|11447.78|11447.78|0
1733847000000|2024-12-10 16:10:00|11447.56|11447.56|11452.46|11452.46|11454.7|11454.7|11445.15|11445.15|0
1733847300000|2024-12-10 16:15:00|11453.18|11453.18|11454.23|11454.23|11454.88|11454.88|11450.98|11450.98|0
1733847600000|2024-12-10 16:20:00|11453.4|11453.4|11453.82|11453.82|11456.49|11456.49|11451.95|11451.95|0
1733847900000|2024-12-10 16:25:00|11454.66|11454.66|11443.16|11443.16|11464.07|11464.07|11438.18|11438.18|0
1733904900000|2024-12-11 08:15:00|11358.17|11358.17|11380.47|11380.47|11381.3|11381.3|11357.07|11357.07|0
1733905200000|2024-12-11 08:20:00|11379.18|11379.18|11384.56|11384.56|11387.6|11387.6|11379.18|11379.18|0
1733905500000|2024-12-11 08:25:00|11386.23|11386.23|11394.4|11394.4|11394.4|11394.4|11386.23|11386.23|0
1733905800000|2024-12-11 08:30:00|11393.64|11393.64|11393.73|11393.73|11393.73|11393.73|11389.91|11389.91|0
1733906100000|2024-12-11 08:35:00|11392.9|11392.9|11388.9|11388.9|11398.97|11398.97|11388.9|11388.9|0
1733906400000|2024-12-11 08:40:00|11389.62|11389.62|11367.58|11367.58|11393.24|11393.24|11366.93|11366.93|0
1733906700000|2024-12-11 08:45:00|11366.93|11366.93|11380.51|11380.51|11381.42|11381.42|11366.93|11366.93|0
1733907000000|2024-12-11 08:50:00|11382.07|11382.07|11386.1|11386.1|11386.86|11386.86|11376.67|11376.67|0
1733907300000|2024-12-11 08:55:00|11386.94|11386.94|11397.92|11397.92|11403.16|11403.16|11385.46|11385.46|0
1733907600000|2024-12-11 09:00:00|11396.81|11396.81|11394.65|11394.65|11396.81|11396.81|11392.24|11392.24|0
1733907900000|2024-12-11 09:05:00|11395.59|11395.59|11412.79|11412.79|11412.79|11412.79|11395.59|11395.59|0
1733908200000|2024-12-11 09:10:00|11411.5|11411.5|11405.08|11405.08|11411.79|11411.79|11405.08|11405.08|0
1733908500000|2024-12-11 09:15:00|11401.1|11401.1|11404.56|11404.56|11405.21|11405.21|11391.41|11391.41|0
1733908800000|2024-12-11 09:20:00|11405.85|11405.85|11423.13|11423.13|11424.63|11424.63|11405.85|11405.85|0
1733909100000|2024-12-11 09:25:00|11425.93|11425.93|11425.35|11425.35|11427.59|11427.59|11424.06|11424.06|0
1733909400000|2024-12-11 09:30:00|11424.06|11424.06|11427.14|11427.14|11428.7|11428.7|11422.93|11422.93|0
1733909700000|2024-12-11 09:35:00|11425.74|11425.74|11429.2|11429.2|11429.2|11429.2|11423.05|11423.05|0
1733910000000|2024-12-11 09:40:00|11427.69|11427.69|11423.06|11423.06|11428.41|11428.41|11417.03|11417.03|0
1733910300000|2024-12-11 09:45:00|11421.77|11421.77|11426.05|11426.05|11426.05|11426.05|11421.37|11421.37|0
1733910600000|2024-12-11 09:50:00|11426.69|11426.69|11426.42|11426.42|11430.53|11430.53|11425.31|11425.31|0
1733910900000|2024-12-11 09:55:00|11425.59|11425.59|11428.85|11428.85|11429.49|11429.49|11425.59|11425.59|0
1733911200000|2024-12-11 10:00:00|11428.61|11428.61|11425.22|11425.22|11428.61|11428.61|11424.39|11424.39|0
1733911500000|2024-12-11 10:05:00|11424.58|11424.58|11425.3|11425.3|11426.67|11426.67|11422.89|11422.89|0
1733911800000|2024-12-11 10:10:00|11425.95|11425.95|11425.95|11425.95|11425.95|11425.95|11425.3|11425.3|0
1733912100000|2024-12-11 10:15:00|11425.22|11425.22|11425.29|11425.29|11427.56|11427.56|11425.22|11425.22|0
1733912400000|2024-12-11 10:20:00|11426.05|11426.05|11430.78|11430.78|11430.78|11430.78|11426.05|11426.05|0
1733912700000|2024-12-11 10:25:00|11431.5|11431.5|11445.35|11445.35|11445.35|11445.35|11431.5|11431.5|0
1733913000000|2024-12-11 10:30:00|11444.59|11444.59|11443.7|11443.7|11445.64|11445.64|11441.25|11441.25|0
1733913300000|2024-12-11 10:35:00|11444.34|11444.34|11444.04|11444.04|11446.22|11446.22|11439.66|11439.66|0
1733913600000|2024-12-11 10:40:00|11443.39|11443.39|11443.25|11443.25|11444.76|11444.76|11441.81|11441.81|0
1733913900000|2024-12-11 10:45:00|11442.42|11442.42|11440.36|11440.36|11442.42|11442.42|11439.6|11439.6|0
1733914200000|2024-12-11 10:50:00|11439.71|11439.71|11440.28|11440.28|11441.11|11441.11|11439.71|11439.71|0
1733914500000|2024-12-11 10:55:00|11439.63|11439.63|11438.31|11438.31|11441.76|11441.76|11438.31|11438.31|0
1733914800000|2024-12-11 11:00:00|11437.2|11437.2|11431.57|11431.57|11437.2|11437.2|11431.57|11431.57|0
1733915100000|2024-12-11 11:05:00|11432.22|11432.22|11415.92|11415.92|11432.3|11432.3|11415.92|11415.92|0
1733915400000|2024-12-11 11:10:00|11414.25|11414.25|11420.03|11420.03|11420.97|11420.97|11414.15|11414.15|0
1733915700000|2024-12-11 11:15:00|11419.39|11419.39|11407.08|11407.08|11419.39|11419.39|11407.08|11407.08|0
1733916000000|2024-12-11 11:20:00|11405.41|11405.41|11403.71|11403.71|11408.63|11408.63|11402.61|11402.61|0
1733916300000|2024-12-11 11:25:00|11404.36|11404.36|11410.07|11410.07|11410.07|11410.07|11404.36|11404.36|0
1733916600000|2024-12-11 11:30:00|11411.74|11411.74|11420.47|11420.47|11420.47|11420.47|11411.74|11411.74|0
1733916900000|2024-12-11 11:35:00|11423.27|11423.27|11428.41|11428.41|11428.95|11428.95|11423.27|11423.27|0
1733917200000|2024-12-11 11:40:00|11427.58|11427.58|11428.8|11428.8|11428.8|11428.8|11426.93|11426.93|0
1733917500000|2024-12-11 11:45:00|11428.04|11428.04|11432.17|11432.17|11432.17|11432.17|11428.04|11428.04|0
1733917800000|2024-12-11 11:50:00|11433.1|11433.1|11438.39|11438.39|11442.66|11442.66|11433.1|11433.1|0
1733918100000|2024-12-11 11:55:00|11437.63|11437.63|11430.49|11430.49|11437.63|11437.63|11430.49|11430.49|0
1733918400000|2024-12-11 12:00:00|11429.05|11429.05|11426.19|11426.19|11429.41|11429.41|11426.19|11426.19|0
1733918700000|2024-12-11 12:05:00|11427.67|11427.67|11427.67|11427.67|11427.67|11427.67|11426.83|11426.83|0
1733919000000|2024-12-11 12:10:00|11426.83|11426.83|11422.54|11422.54|11426.83|11426.83|11418.42|11418.42|0
1733919300000|2024-12-11 12:15:00|11423.26|11423.26|11428.02|11428.02|11428.02|11428.02|11423.26|11423.26|0
1733919600000|2024-12-11 12:20:00|11427.3|11427.3|11425.83|11425.83|11427.3|11427.3|11424.99|11424.99|0
1733919900000|2024-12-11 12:25:00|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|0
1733920200000|2024-12-11 12:30:00|11426.1|11426.1|11427.01|11427.01|11429.75|11429.75|11426.1|11426.1|0
1733920500000|2024-12-11 12:35:00|11427.65|11427.65|11431.01|11431.01|11431.01|11431.01|11426.52|11426.52|0
1733920800000|2024-12-11 12:40:00|11429.5|11429.5|11433.52|11433.52|11434.63|11434.63|11427.56|11427.56|0
1733921100000|2024-12-11 12:45:00|11435|11435|11442.01|11442.01|11442.84|11442.84|11435|11435|0
1733921400000|2024-12-11 12:50:00|11442.39|11442.39|11445.04|11445.04|11445.88|11445.88|11442.39|11442.39|0
1733921700000|2024-12-11 12:55:00|11445.88|11445.88|11448.29|11448.29|11450.91|11450.91|11445.88|11445.88|0
1733922000000|2024-12-11 13:00:00|11448.67|11448.67|11441.62|11441.62|11452.52|11452.52|11439.39|11439.39|0
1733922300000|2024-12-11 13:05:00|11443.07|11443.07|11448.97|11448.97|11449.8|11449.8|11442.31|11442.31|0
1733922600000|2024-12-11 13:10:00|11449.62|11449.62|11456.19|11456.19|11456.19|11456.19|11449.62|11449.62|0
1733922900000|2024-12-11 13:15:00|11457.02|11457.02|11447.01|11447.01|11457.02|11457.02|11446.17|11446.17|0
1733923200000|2024-12-11 13:20:00|11446.25|11446.25|11442.15|11442.15|11446.25|11446.25|11442.15|11442.15|0
1733923500000|2024-12-11 13:25:00|11441.04|11441.04|11444.15|11444.15|11444.15|11444.15|11434.09|11434.09|0
1733923800000|2024-12-11 13:30:00|11444.87|11444.87|11463.94|11463.94|11465.61|11465.61|11444.87|11444.87|0
1733924100000|2024-12-11 13:35:00|11463.1|11463.1|11504.95|11504.95|11506.07|11506.07|11463.1|11463.1|0
1733924400000|2024-12-11 13:40:00|11502.44|11502.44|11507.59|11507.59|11509.46|11509.46|11496.07|11496.07|0
1733924700000|2024-12-11 13:45:00|11506.3|11506.3|11503.48|11503.48|11506.3|11506.3|11496.48|11496.48|0
1733925000000|2024-12-11 13:50:00|11504.77|11504.77|11504.66|11504.66|11506.75|11506.75|11499.77|11499.77|0
1733925300000|2024-12-11 13:55:00|11506.7|11506.7|11515.74|11515.74|11517.6|11517.6|11506.7|11506.7|0
1733925600000|2024-12-11 14:00:00|11514.07|11514.07|11515.46|11515.46|11515.46|11515.46|11506.47|11506.47|0
1733925900000|2024-12-11 14:05:00|11516.1|11516.1|11523.9|11523.9|11543.99|11543.99|11516.1|11516.1|0
1733926200000|2024-12-11 14:10:00|11523.18|11523.18|11514.8|11514.8|11525.75|11525.75|11514.8|11514.8|0
1733926500000|2024-12-11 14:15:00|11514.15|11514.15|11512.83|11512.83|11514.15|11514.15|11504.85|11504.85|0
1733926800000|2024-12-11 14:20:00|11513.93|11513.93|11515.86|11515.86|11515.86|11515.86|11511|11511|0
1733927100000|2024-12-11 14:25:00|11514.92|11514.92|11500.86|11500.86|11516.03|11516.03|11500.86|11500.86|0
1733927400000|2024-12-11 14:30:00|11501.58|11501.58|11525.63|11525.63|11526.74|11526.74|11501.58|11501.58|0
1733927700000|2024-12-11 14:35:00|11526.28|11526.28|11514.43|11514.43|11526.28|11526.28|11511.97|11511.97|0
1733928000000|2024-12-11 14:40:00|11518.72|11518.72|11509.34|11509.34|11529.27|11529.27|11509.34|11509.34|0
1733928300000|2024-12-11 14:45:00|11510.45|11510.45|11527.63|11527.63|11530.7|11530.7|11510.45|11510.45|0
1733928600000|2024-12-11 14:50:00|11529.79|11529.79|11521.33|11521.33|11529.79|11529.79|11509.55|11509.55|0
1733928900000|2024-12-11 14:55:00|11520.39|11520.39|11501.01|11501.01|11520.98|11520.98|11494.96|11494.96|0
1733929200000|2024-12-11 15:00:00|11500.17|11500.17|11496.77|11496.77|11508.31|11508.31|11496.33|11496.33|0
1733929500000|2024-12-11 15:05:00|11495.83|11495.83|11477.33|11477.33|11495.83|11495.83|11474.58|11474.58|0
1733929800000|2024-12-11 15:10:00|11476.72|11476.72|11469.03|11469.03|11480.51|11480.51|11469.03|11469.03|0
1733930100000|2024-12-11 15:15:00|11469.68|11469.68|11453.3|11453.3|11469.68|11469.68|11448.86|11448.86|0
1733930400000|2024-12-11 15:20:00|11454.97|11454.97|11438.9|11438.9|11456.66|11456.66|11438.9|11438.9|0
1733930700000|2024-12-11 15:25:00|11437.39|11437.39|11426.22|11426.22|11437.39|11437.39|11424.06|11424.06|0
1733931000000|2024-12-11 15:30:00|11425.36|11425.36|11410.11|11410.11|11434.25|11434.25|11410.11|11410.11|0
1733931300000|2024-12-11 15:35:00|11409.39|11409.39|11410.76|11410.76|11421.77|11421.77|11400.72|11400.72|0
1733931600000|2024-12-11 15:40:00|11410.04|11410.04|11408.32|11408.32|11413.38|11413.38|11406.1|11406.1|0
1733931900000|2024-12-11 15:45:00|11409.61|11409.61|11426.14|11426.14|11429.8|11429.8|11409.61|11409.61|0
1733932200000|2024-12-11 15:50:00|11427.6|11427.6|11449.34|11449.34|11456.04|11456.04|11425.91|11425.91|0
1733932500000|2024-12-11 15:55:00|11448.59|11448.59|11435.94|11435.94|11449.34|11449.34|11433.27|11433.27|0
1733932800000|2024-12-11 16:00:00|11435.1|11435.1|11431.93|11431.93|11437.23|11437.23|11430.53|11430.53|0
1733933100000|2024-12-11 16:05:00|11432.69|11432.69|11435.83|11435.83|11435.86|11435.86|11424.9|11424.9|0
1733933400000|2024-12-11 16:10:00|11437.12|11437.12|11441.57|11441.57|11445.34|11445.34|11437.12|11437.12|0
1733933700000|2024-12-11 16:15:00|11442.21|11442.21|11454.2|11454.2|11454.2|11454.2|11440.72|11440.72|0
1733934000000|2024-12-11 16:20:00|11454.95|11454.95|11444.46|11444.46|11459.74|11459.74|11441.12|11441.12|0
1733934300000|2024-12-11 16:25:00|11445.86|11445.86|11458.67|11458.67|11464.93|11464.93|11445.86|11445.86|0
1733991300000|2024-12-12 08:15:00|11430.42|11430.42|11421.93|11421.93|11431.98|11431.98|11421.93|11421.93|0
1733991600000|2024-12-12 08:20:00|11419.34|11419.34|11394.05|11394.05|11419.34|11419.34|11384.94|11384.94|0
1733991900000|2024-12-12 08:25:00|11392.76|11392.76|11380.82|11380.82|11399.73|11399.73|11379.88|11379.88|0
1733992200000|2024-12-12 08:30:00|11382.99|11382.99|11399.18|11399.18|11404.56|11404.56|11382.99|11382.99|0
1733992500000|2024-12-12 08:35:00|11400.02|11400.02|11392.99|11392.99|11400.02|11400.02|11392.99|11392.99|0
1733992800000|2024-12-12 08:40:00|11389.65|11389.65|11398.73|11398.73|11398.73|11398.73|11385.73|11385.73|0
1733993100000|2024-12-12 08:45:00|11399.37|11399.37|11402.07|11402.07|11402.71|11402.71|11399.37|11399.37|0
1733993400000|2024-12-12 08:50:00|11403|11403|11379.43|11379.43|11407.91|11407.91|11379.43|11379.43|0
1733993700000|2024-12-12 08:55:00|11378.59|11378.59|11382.49|11382.49|11384.33|11384.33|11374.64|11374.64|0
1733994000000|2024-12-12 09:00:00|11383.94|11383.94|11384.68|11384.68|11384.68|11384.68|11373.39|11373.39|0
1733994300000|2024-12-12 09:05:00|11383.96|11383.96|11378.17|11378.17|11383.96|11383.96|11378.17|11378.17|0
1733994600000|2024-12-12 09:10:00|11377.34|11377.34|11368.96|11368.96|11377.34|11377.34|11368.13|11368.13|0
1733994900000|2024-12-12 09:15:00|11368.21|11368.21|11357.9|11357.9|11368.21|11368.21|11357.79|11357.79|0
1733995200000|2024-12-12 09:20:00|11359.35|11359.35|11360.1|11360.1|11360.1|11360.1|11356.09|11356.09|0
1733995500000|2024-12-12 09:25:00|11361.39|11361.39|11358.43|11358.43|11363.56|11363.56|11354.1|11354.1|0
1733995800000|2024-12-12 09:30:00|11357.78|11357.78|11378.46|11378.46|11384.33|11384.33|11357.78|11357.78|0
1733996100000|2024-12-12 09:35:00|11373.47|11373.47|11370.04|11370.04|11376.33|11376.33|11369.96|11369.96|0
1733996400000|2024-12-12 09:40:00|11370.87|11370.87|11368.23|11368.23|11370.87|11370.87|11361.42|11361.42|0
1733996700000|2024-12-12 09:45:00|11367.99|11367.99|11369.86|11369.86|11373.61|11373.61|11366.89|11366.89|0
1733997000000|2024-12-12 09:50:00|11371.45|11371.45|11372.75|11372.75|11372.75|11372.75|11368.41|11368.41|0
1733997300000|2024-12-12 09:55:00|11373.39|11373.39|11375.71|11375.71|11380.29|11380.29|11371.91|11371.91|0
1733997600000|2024-12-12 10:00:00|11374.98|11374.98|11360.19|11360.19|11374.98|11374.98|11360.19|11360.19|0
1733997900000|2024-12-12 10:05:00|11359.35|11359.35|11362.11|11362.11|11370.37|11370.37|11358.63|11358.63|0
1733998200000|2024-12-12 10:10:00|11360.16|11360.16|11361.48|11361.48|11364.19|11364.19|11352.54|11352.54|0
1733998500000|2024-12-12 10:15:00|11362.42|11362.42|11356.42|11356.42|11364.64|11364.64|11356.42|11356.42|0
1733998800000|2024-12-12 10:20:00|11354.97|11354.97|11373.32|11373.32|11373.32|11373.32|11354.14|11354.14|0
1733999100000|2024-12-12 10:25:00|11372.03|11372.03|11373.29|11373.29|11374.04|11374.04|11371.92|11371.92|0
1733999400000|2024-12-12 10:30:00|11374.04|11374.04|11370.14|11370.14|11374.04|11374.04|11366.54|11366.54|0
1733999700000|2024-12-12 10:35:00|11371.25|11371.25|11390.14|11390.14|11390.14|11390.14|11371.25|11371.25|0
1734000000000|2024-12-12 10:40:00|11390.86|11390.86|11391.81|11391.81|11402.35|11402.35|11390.86|11390.86|0
1734000300000|2024-12-12 10:45:00|11390.87|11390.87|11381.84|11381.84|11390.87|11390.87|11381.84|11381.84|0
1734000600000|2024-12-12 10:50:00|11381.2|11381.2|11374.88|11374.88|11381.2|11381.2|11374.88|11374.88|0
1734000900000|2024-12-12 10:55:00|11374.23|11374.23|11377.69|11377.69|11379.52|11379.52|11374.23|11374.23|0
1734001200000|2024-12-12 11:00:00|11376.97|11376.97|11378.31|11378.31|11380.11|11380.11|11376.83|11376.83|0
1734001500000|2024-12-12 11:05:00|11380.53|11380.53|11366.9|11366.9|11381.21|11381.21|11366.9|11366.9|0
1734001800000|2024-12-12 11:10:00|11365.8|11365.8|11344.06|11344.06|11365.8|11365.8|11344.06|11344.06|0
1734002100000|2024-12-12 11:15:00|11343.13|11343.13|11345.79|11345.79|11346.27|11346.27|11341.92|11341.92|0
1734002400000|2024-12-12 11:20:00|11345.06|11345.06|11351.79|11351.79|11354.39|11354.39|11345.06|11345.06|0
1734002700000|2024-12-12 11:25:00|11351.14|11351.14|11362.96|11362.96|11364.44|11364.44|11349.53|11349.53|0
1734003000000|2024-12-12 11:30:00|11361.85|11361.85|11363.57|11363.57|11367.17|11367.17|11358.37|11358.37|0
1734003300000|2024-12-12 11:35:00|11364.4|11364.4|11374.31|11374.31|11376.7|11376.7|11364.4|11364.4|0
1734003600000|2024-12-12 11:40:00|11373.48|11373.48|11367.08|11367.08|11377.14|11377.14|11367.08|11367.08|0
1734003900000|2024-12-12 11:45:00|11367.91|11367.91|11381.15|11381.15|11381.15|11381.15|11367.91|11367.91|0
1734004200000|2024-12-12 11:50:00|11380.5|11380.5|11374.22|11374.22|11380.5|11380.5|11374.22|11374.22|0
1734004500000|2024-12-12 11:55:00|11374.87|11374.87|11371.6|11371.6|11374.87|11374.87|11370.31|11370.31|0
1734004800000|2024-12-12 12:00:00|11370.95|11370.95|11365.94|11365.94|11372.72|11372.72|11365.94|11365.94|0
1734005100000|2024-12-12 12:05:00|11364.17|11364.17|11359.81|11359.81|11364.17|11364.17|11359.62|11359.62|0
1734005400000|2024-12-12 12:10:00|11359.17|11359.17|11353.14|11353.14|11360.54|11360.54|11352.53|11352.53|0
1734005700000|2024-12-12 12:15:00|11352.3|11352.3|11345.66|11345.66|11352.3|11352.3|11343.81|11343.81|0
1734006000000|2024-12-12 12:20:00|11344.37|11344.37|11332.25|11332.25|11344.37|11344.37|11331.41|11331.41|0
1734006300000|2024-12-12 12:25:00|11332.89|11332.89|11340.11|11340.11|11340.11|11340.11|11332.26|11332.26|0
1734006600000|2024-12-12 12:30:00|11340.86|11340.86|11332.15|11332.15|11343.71|11343.71|11332.15|11332.15|0
1734006900000|2024-12-12 12:35:00|11331.31|11331.31|11319.09|11319.09|11331.31|11331.31|11316.97|11316.97|0
1734007200000|2024-12-12 12:40:00|11318.37|11318.37|11318.09|11318.09|11319.2|11319.2|11317.69|11317.69|0
1734007500000|2024-12-12 12:45:00|11321.9|11321.9|11321.12|11321.12|11322.99|11322.99|11320.28|11320.28|0
1734007800000|2024-12-12 12:50:00|11321.76|11321.76|11315.39|11315.39|11324.74|11324.74|11314.55|11314.55|0
1734008100000|2024-12-12 12:55:00|11320.07|11320.07|11320.68|11320.68|11323.13|11323.13|11320.07|11320.07|0
1734008400000|2024-12-12 13:00:00|11320.04|11320.04|11314.42|11314.42|11320.04|11320.04|11313.31|11313.31|0
1734008700000|2024-12-12 13:05:00|11313.13|11313.13|11329.31|11329.31|11329.31|11329.31|11310.55|11310.55|0
1734009000000|2024-12-12 13:10:00|11331.26|11331.26|11334.79|11334.79|11336.62|11336.62|11331.26|11331.26|0
1734009300000|2024-12-12 13:15:00|11334.04|11334.04|11347.08|11347.08|11348.2|11348.2|11334.04|11334.04|0
1734009600000|2024-12-12 13:20:00|11346.14|11346.14|11352.45|11352.45|11357.1|11357.1|11346.14|11346.14|0
1734009900000|2024-12-12 13:25:00|11353.09|11353.09|11371.92|11371.92|11371.92|11371.92|11353.09|11353.09|0
1734010200000|2024-12-12 13:30:00|11374.19|11374.19|11376.3|11376.3|11380.76|11380.76|11374.19|11374.19|0
1734010500000|2024-12-12 13:35:00|11375.66|11375.66|11367.89|11367.89|11375.66|11375.66|11364.3|11364.3|0
1734010800000|2024-12-12 13:40:00|11366.38|11366.38|11365.54|11365.54|11366.38|11366.38|11362.96|11362.96|0
1734011100000|2024-12-12 13:45:00|11364.44|11364.44|11363.21|11363.21|11364.44|11364.44|11360.3|11360.3|0
1734011400000|2024-12-12 13:50:00|11365.55|11365.55|11363.92|11363.92|11368.65|11368.65|11362.82|11362.82|0
1734011700000|2024-12-12 13:55:00|11364.65|11364.65|11357.17|11357.17|11365.94|11365.94|11357.17|11357.17|0
1734012000000|2024-12-12 14:00:00|11356.45|11356.45|11360.67|11360.67|11361.42|11361.42|11354.51|11354.51|0
1734012300000|2024-12-12 14:05:00|11361.43|11361.43|11360.57|11360.57|11369.2|11369.2|11360.57|11360.57|0
1734012600000|2024-12-12 14:10:00|11358.9|11358.9|11356.26|11356.26|11358.9|11358.9|11354.78|11354.78|0
1734012900000|2024-12-12 14:15:00|11356.9|11356.9|11339.84|11339.84|11358.84|11358.84|11339.84|11339.84|0
1734013200000|2024-12-12 14:20:00|11340.48|11340.48|11340.59|11340.59|11351.24|11351.24|11340.48|11340.48|0
1734013500000|2024-12-12 14:25:00|11339.08|11339.08|11326.68|11326.68|11341.96|11341.96|11325.74|11325.74|0
1734013800000|2024-12-12 14:30:00|11325.84|11325.84|11342.23|11342.23|11342.23|11342.23|11323.49|11323.49|0
1734014100000|2024-12-12 14:35:00|11341.39|11341.39|11322.22|11322.22|11342.15|11342.15|11319.93|11319.93|0
1734014400000|2024-12-12 14:40:00|11323.67|11323.67|11314.05|11314.05|11323.67|11323.67|11308.21|11308.21|0
1734014700000|2024-12-12 14:45:00|11315.56|11315.56|11322.99|11322.99|11325.07|11325.07|11315.56|11315.56|0
1734015000000|2024-12-12 14:50:00|11322.27|11322.27|11309.38|11309.38|11326.27|11326.27|11304.13|11304.13|0
1734015300000|2024-12-12 14:55:00|11311.07|11311.07|11303.49|11303.49|11311.07|11311.07|11300.83|11300.83|0
1734015600000|2024-12-12 15:00:00|11304.32|11304.32|11336.34|11336.34|11339.35|11339.35|11303.68|11303.68|0
1734015900000|2024-12-12 15:05:00|11335.69|11335.69|11333.13|11333.13|11343.11|11343.11|11333.13|11333.13|0
1734016200000|2024-12-12 15:10:00|11334.43|11334.43|11345.39|11345.39|11350.62|11350.62|11334.43|11334.43|0
1734016500000|2024-12-12 15:15:00|11344.74|11344.74|11351.62|11351.62|11352.99|11352.99|11344.74|11344.74|0
1734016800000|2024-12-12 15:20:00|11349.69|11349.69|11337.86|11337.86|11349.69|11349.69|11337.86|11337.86|0
1734017100000|2024-12-12 15:25:00|11335.81|11335.81|11334.98|11334.98|11341.22|11341.22|11329.6|11329.6|0
1734017400000|2024-12-12 15:30:00|11334.26|11334.26|11318.52|11318.52|11334.26|11334.26|11318.52|11318.52|0
1734017700000|2024-12-12 15:35:00|11315.82|11315.82|11318.96|11318.96|11322.84|11322.84|11308.34|11308.34|0
1734018000000|2024-12-12 15:40:00|11318.71|11318.71|11321.94|11321.94|11322.02|11322.02|11316.74|11316.74|0
1734018300000|2024-12-12 15:45:00|11321.3|11321.3|11318.11|11318.11|11325.96|11325.96|11318.11|11318.11|0
1734018600000|2024-12-12 15:50:00|11317|11317|11320.07|11320.07|11322.85|11322.85|11317|11317|0
1734018900000|2024-12-12 15:55:00|11319.23|11319.23|11322.7|11322.7|11322.7|11322.7|11317.44|11317.44|0
1734019200000|2024-12-12 16:00:00|11323.99|11323.99|11325.96|11325.96|11327.34|11327.34|11322.3|11322.3|0
1734019500000|2024-12-12 16:05:00|11324.85|11324.85|11319.17|11319.17|11328.64|11328.64|11316.29|11316.29|0
1734019800000|2024-12-12 16:10:00|11318.34|11318.34|11301.48|11301.48|11318.34|11318.34|11293.9|11293.9|0
1734020100000|2024-12-12 16:15:00|11300.72|11300.72|11297.78|11297.78|11300.81|11300.81|11294.52|11294.52|0
1734020400000|2024-12-12 16:20:00|11298.53|11298.53|11309.29|11309.29|11310.39|11310.39|11298.53|11298.53|0
1734020700000|2024-12-12 16:25:00|11308.56|11308.56|11312.67|11312.67|11315.67|11315.67|11304.85|11304.85|0
1734077700000|2024-12-13 08:15:00|11284.12|11284.12|11291.84|11291.84|11291.84|11291.84|11279.29|11279.29|0
1734078000000|2024-12-13 08:20:00|11294.1|11294.1|11299.7|11299.7|11299.7|11299.7|11293.22|11293.22|0
1734078300000|2024-12-13 08:25:00|11302.28|11302.28|11325.85|11325.85|11329.1|11329.1|11302.28|11302.28|0
1734078600000|2024-12-13 08:30:00|11323.7|11323.7|11317.35|11317.35|11329.05|11329.05|11317.35|11317.35|0
1734078900000|2024-12-13 08:35:00|11314.13|11314.13|11321.33|11321.33|11321.33|11321.33|11306.45|11306.45|0
1734079200000|2024-12-13 08:40:00|11322.06|11322.06|11301.79|11301.79|11322.99|11322.99|11301.79|11301.79|0
1734079500000|2024-12-13 08:45:00|11300.95|11300.95|11303.78|11303.78|11308.6|11308.6|11300.26|11300.26|0
1734079800000|2024-12-13 08:50:00|11304.61|11304.61|11298.05|11298.05|11304.61|11304.61|11298.05|11298.05|0
1734080100000|2024-12-13 08:55:00|11299.72|11299.72|11296.59|11296.59|11299.72|11299.72|11296.59|11296.59|0
1734080400000|2024-12-13 09:00:00|11295.83|11295.83|11290.24|11290.24|11295.83|11295.83|11286.64|11286.64|0
1734080700000|2024-12-13 09:05:00|11289.4|11289.4|11292.28|11292.28|11293.73|11293.73|11288.65|11288.65|0
1734081000000|2024-12-13 09:10:00|11293.01|11293.01|11283.73|11283.73|11293.01|11293.01|11283.73|11283.73|0
1734081300000|2024-12-13 09:15:00|11282.97|11282.97|11273.3|11273.3|11282.97|11282.97|11273.3|11273.3|0
1734081600000|2024-12-13 09:20:00|11272.58|11272.58|11285.81|11285.81|11288.01|11288.01|11272.58|11272.58|0
1734081900000|2024-12-13 09:25:00|11285.17|11285.17|11282.82|11282.82|11286.01|11286.01|11281.91|11281.91|0
1734082200000|2024-12-13 09:30:00|11281.89|11281.89|11275.34|11275.34|11281.89|11281.89|11274.38|11274.38|0
1734082500000|2024-12-13 09:35:00|11274.59|11274.59|11268|11268|11274.59|11274.59|11267|11267|0
1734082800000|2024-12-13 09:40:00|11268.72|11268.72|11263.91|11263.91|11268.72|11268.72|11262.51|11262.51|0
1734083100000|2024-12-13 09:45:00|11261.32|11261.32|11260.89|11260.89|11261.32|11261.32|11257.91|11257.91|0
1734083400000|2024-12-13 09:50:00|11262|11262|11263.26|11263.26|11263.45|11263.45|11262|11262|0
1734083700000|2024-12-13 09:55:00|11262.54|11262.54|11265.21|11265.21|11267.71|11267.71|11261.78|11261.78|0
1734084000000|2024-12-13 10:00:00|11265.85|11265.85|11279.59|11279.59|11280.35|11280.35|11265.85|11265.85|0
1734084300000|2024-12-13 10:05:00|11278.84|11278.84|11280.64|11280.64|11282.23|11282.23|11278.84|11278.84|0
1734084600000|2024-12-13 10:10:00|11279.8|11279.8|11289.28|11289.28|11291.34|11291.34|11278.88|11278.88|0
1734084900000|2024-12-13 10:15:00|11288.53|11288.53|11286.87|11286.87|11289.82|11289.82|11284.09|11284.09|0
1734085200000|2024-12-13 10:20:00|11285.2|11285.2|11280.38|11280.38|11285.2|11285.2|11280.38|11280.38|0
1734085500000|2024-12-13 10:25:00|11277.8|11277.8|11280.74|11280.74|11281.11|11281.11|11276.43|11276.43|0
1734085800000|2024-12-13 10:30:00|11280.62|11280.62|11270.04|11270.04|11280.62|11280.62|11270.04|11270.04|0
1734086100000|2024-12-13 10:35:00|11269.21|11269.21|11266.98|11266.98|11269.21|11269.21|11264.45|11264.45|0
1734086400000|2024-12-13 10:40:00|11266.14|11266.14|11263.9|11263.9|11269.77|11269.77|11263.9|11263.9|0
1734086700000|2024-12-13 10:45:00|11265.19|11265.19|11267.03|11267.03|11267.72|11267.72|11265.19|11265.19|0
1734087000000|2024-12-13 10:50:00|11264.69|11264.69|11271.53|11271.53|11271.53|11271.53|11262.64|11262.64|0
1734087300000|2024-12-13 10:55:00|11270.59|11270.59|11280.79|11280.79|11280.79|11280.79|11269.73|11269.73|0
1734087600000|2024-12-13 11:00:00|11281.44|11281.44|11277.85|11277.85|11282.73|11282.73|11277.85|11277.85|0
1734087900000|2024-12-13 11:05:00|11278.69|11278.69|11277.13|11277.13|11279.44|11279.44|11277.13|11277.13|0
1734088200000|2024-12-13 11:10:00|11276.38|11276.38|11279.31|11279.31|11279.31|11279.31|11274.69|11274.69|0
1734088500000|2024-12-13 11:15:00|11279.55|11279.55|11284.47|11284.47|11285.12|11285.12|11279.55|11279.55|0
1734088800000|2024-12-13 11:20:00|11284.11|11284.11|11284.11|11284.11|11285.59|11285.59|11282.52|11282.52|0
1734089100000|2024-12-13 11:25:00|11283.39|11283.39|11283.28|11283.28|11283.39|11283.39|11282.55|11282.55|0
1734089400000|2024-12-13 11:30:00|11282.34|11282.34|11276.76|11276.76|11284.03|11284.03|11276.76|11276.76|0
1734089700000|2024-12-13 11:35:00|11276.03|11276.03|11266.02|11266.02|11276.03|11276.03|11266.02|11266.02|0
1734090000000|2024-12-13 11:40:00|11266.67|11266.67|11272.56|11272.56|11276.03|11276.03|11265.54|11265.54|0
1734090300000|2024-12-13 11:45:00|11271.91|11271.91|11274.9|11274.9|11274.9|11274.9|11271.91|11271.91|0
1734090600000|2024-12-13 11:50:00|11275.74|11275.74|11271.08|11271.08|11276.67|11276.67|11269.5|11269.5|0
1734090900000|2024-12-13 11:55:00|11269.97|11269.97|11265.85|11265.85|11269.97|11269.97|11265.85|11265.85|0
1734091200000|2024-12-13 12:00:00|11266.58|11266.58|11252.36|11252.36|11266.58|11266.58|11252.36|11252.36|0
1734091500000|2024-12-13 12:05:00|11252.72|11252.72|11257.7|11257.7|11259.28|11259.28|11251.62|11251.62|0
1734091800000|2024-12-13 12:10:00|11258.64|11258.64|11260.88|11260.88|11260.88|11260.88|11254.85|11254.85|0
1734092100000|2024-12-13 12:15:00|11261.6|11261.6|11261.6|11261.6|11262.25|11262.25|11261.6|11261.6|0
1734092400000|2024-12-13 12:20:00|11260.77|11260.77|11265.4|11265.4|11265.4|11265.4|11260.77|11260.77|0
1734092700000|2024-12-13 12:25:00|11266.69|11266.69|11252.45|11252.45|11266.69|11266.69|11252.45|11252.45|0
1734093000000|2024-12-13 12:30:00|11251.62|11251.62|11251.92|11251.92|11252.55|11252.55|11250.86|11250.86|0
1734093300000|2024-12-13 12:35:00|11252.75|11252.75|11248.57|11248.57|11252.75|11252.75|11248.57|11248.57|0
1734093600000|2024-12-13 12:40:00|11247.81|11247.81|11249.4|11249.4|11249.4|11249.4|11247.81|11247.81|0
1734093900000|2024-12-13 12:45:00|11248.57|11248.57|11249.48|11249.48|11250.77|11250.77|11248.57|11248.57|0
1734094200000|2024-12-13 12:50:00|11250.21|11250.21|11253.76|11253.76|11258.56|11258.56|11250.21|11250.21|0
1734094500000|2024-12-13 12:55:00|11253.4|11253.4|11262.89|11262.89|11262.89|11262.89|11253.4|11253.4|0
1734094800000|2024-12-13 13:00:00|11264.4|11264.4|11268.38|11268.38|11269.96|11269.96|11264.4|11264.4|0
1734095100000|2024-12-13 13:05:00|11270.32|11270.32|11268.09|11268.09|11271.8|11271.8|11268.09|11268.09|0
1734095400000|2024-12-13 13:10:00|11264.72|11264.72|11262.69|11262.69|11264.72|11264.72|11256.46|11256.46|0
1734095700000|2024-12-13 13:15:00|11263.44|11263.44|11264.32|11264.32|11267.24|11267.24|11263.44|11263.44|0
1734096000000|2024-12-13 13:20:00|11263.38|11263.38|11262.61|11262.61|11263.38|11263.38|11257.88|11257.88|0
1734096300000|2024-12-13 13:25:00|11263.55|11263.55|11265.43|11265.43|11265.43|11265.43|11263.55|11263.55|0
1734096600000|2024-12-13 13:30:00|11264.5|11264.5|11265.32|11265.32|11265.43|11265.43|11262.91|11262.91|0
1734096900000|2024-12-13 13:35:00|11266.61|11266.61|11263.09|11263.09|11266.61|11266.61|11261.87|11261.87|0
1734097200000|2024-12-13 13:40:00|11265.03|11265.03|11253.94|11253.94|11265.86|11265.86|11253.94|11253.94|0
1734097500000|2024-12-13 13:45:00|11253.01|11253.01|11252.94|11252.94|11253.94|11253.94|11251.07|11251.07|0
1734097800000|2024-12-13 13:50:00|11253.59|11253.59|11257.22|11257.22|11258.16|11258.16|11253.4|11253.4|0
1734098100000|2024-12-13 13:55:00|11258.06|11258.06|11256.55|11256.55|11263.55|11263.55|11250.94|11250.94|0
1734098400000|2024-12-13 14:00:00|11255.82|11255.82|11235.69|11235.69|11255.82|11255.82|11235.69|11235.69|0
1734098700000|2024-12-13 14:05:00|11235.04|11235.04|11243.99|11243.99|11243.99|11243.99|11235.04|11235.04|0
1734099000000|2024-12-13 14:10:00|11244.71|11244.71|11242.51|11242.51|11244.71|11244.71|11242.51|11242.51|0
1734099300000|2024-12-13 14:15:00|11243.34|11243.34|11239.39|11239.39|11249.93|11249.93|11239.39|11239.39|0
1734099600000|2024-12-13 14:20:00|11237.88|11237.88|11238.71|11238.71|11241.02|11241.02|11236.94|11236.94|0
1734099900000|2024-12-13 14:25:00|11238.95|11238.95|11234.91|11234.91|11238.95|11238.95|11234.91|11234.91|0
1734100200000|2024-12-13 14:30:00|11234.27|11234.27|11217.84|11217.84|11234.27|11234.27|11217.84|11217.84|0
1734100500000|2024-12-13 14:35:00|11215.97|11215.97|11211.86|11211.86|11215.97|11215.97|11200.96|11200.96|0
1734100800000|2024-12-13 14:40:00|11213.37|11213.37|11208.49|11208.49|11213.37|11213.37|11208.49|11208.49|0
1734101100000|2024-12-13 14:45:00|11209.13|11209.13|11187.15|11187.15|11209.13|11209.13|11186.27|11186.27|0
1734101400000|2024-12-13 14:50:00|11186.5|11186.5|11180.19|11180.19|11195.26|11195.26|11179.36|11179.36|0
1734101700000|2024-12-13 14:55:00|11178.26|11178.26|11177.48|11177.48|11182.99|11182.99|11177.48|11177.48|0
1734102000000|2024-12-13 15:00:00|11178.13|11178.13|11196.19|11196.19|11196.38|11196.38|11178.13|11178.13|0
1734102300000|2024-12-13 15:05:00|11194.79|11194.79|11186.99|11186.99|11195.43|11195.43|11185.7|11185.7|0
1734102600000|2024-12-13 15:10:00|11190.63|11190.63|11190.02|11190.02|11195.06|11195.06|11190.02|11190.02|0
1734102900000|2024-12-13 15:15:00|11190.74|11190.74|11208.4|11208.4|11208.4|11208.4|11185.87|11185.87|0
1734103200000|2024-12-13 15:20:00|11208.52|11208.52|11204.91|11204.91|11210.96|11210.96|11204.47|11204.47|0
1734103500000|2024-12-13 15:25:00|11203.97|11203.97|11202.35|11202.35|11206.78|11206.78|11201.62|11201.62|0
1734103800000|2024-12-13 15:30:00|11203.07|11203.07|11203.32|11203.32|11204.74|11204.74|11202.59|11202.59|0
1734104100000|2024-12-13 15:35:00|11203.96|11203.96|11193.84|11193.84|11207.71|11207.71|11193.84|11193.84|0
1734104400000|2024-12-13 15:40:00|11192.28|11192.28|11200.48|11200.48|11202.52|11202.52|11187|11187|0
1734104700000|2024-12-13 15:45:00|11201.2|11201.2|11193.24|11193.24|11201.2|11201.2|11193.12|11193.12|0
1734105000000|2024-12-13 15:50:00|11192.51|11192.51|11189.71|11189.71|11193.35|11193.35|11189.71|11189.71|0
1734105300000|2024-12-13 15:55:00|11190.43|11190.43|11182.22|11182.22|11190.43|11190.43|11181.6|11181.6|0
1734105600000|2024-12-13 16:00:00|11181.49|11181.49|11176.57|11176.57|11183.99|11183.99|11174.09|11174.09|0
1734105900000|2024-12-13 16:05:00|11175.73|11175.73|11188.31|11188.31|11188.31|11188.31|11175.09|11175.09|0
1734106200000|2024-12-13 16:10:00|11189.14|11189.14|11190.84|11190.84|11201.55|11201.55|11189.14|11189.14|0
1734106500000|2024-12-13 16:15:00|11191.67|11191.67|11194.81|11194.81|11195.9|11195.9|11190.87|11190.87|0
1734106800000|2024-12-13 16:20:00|11193.06|11193.06|11187.73|11187.73|11193.06|11193.06|11185.15|11185.15|0
1734107100000|2024-12-13 16:25:00|11186.9|11186.9|11183.78|11183.78|11190.88|11190.88|11183.78|11183.78|0
1734336900000|2024-12-16 08:15:00|11104.51|11104.51|11105.68|11105.68|11110.56|11110.56|11099.62|11099.62|0
1734337200000|2024-12-16 08:20:00|11104.17|11104.17|11069.12|11069.12|11104.17|11104.17|11065.76|11065.76|0
1734337500000|2024-12-16 08:25:00|11070.79|11070.79|11053.22|11053.22|11070.79|11070.79|11048.73|11048.73|0
1734337800000|2024-12-16 08:30:00|11052.5|11052.5|11057.45|11057.45|11057.45|11057.45|11032.83|11032.83|0
1734338100000|2024-12-16 08:35:00|11056.16|11056.16|11054.74|11054.74|11062.32|11062.32|11054.64|11054.64|0
1734338400000|2024-12-16 08:40:00|11054.09|11054.09|11043.56|11043.56|11054.09|11054.09|11042.27|11042.27|0
1734338700000|2024-12-16 08:45:00|11042.84|11042.84|11048.37|11048.37|11048.37|11048.37|11041.84|11041.84|0
1734339000000|2024-12-16 08:50:00|11054.13|11054.13|11045.07|11045.07|11059.41|11059.41|11045.07|11045.07|0
1734339300000|2024-12-16 08:55:00|11045.9|11045.9|11045.01|11045.01|11050.07|11050.07|11045.01|11045.01|0
1734339600000|2024-12-16 09:00:00|11043.72|11043.72|11001.67|11001.67|11043.72|11043.72|10996.97|10996.97|0
1734339900000|2024-12-16 09:05:00|11003.91|11003.91|10991.13|10991.13|11003.91|11003.91|10974.36|10974.36|0
1734340200000|2024-12-16 09:10:00|10991.89|10991.89|10995.77|10995.77|11004.07|11004.07|10991.89|10991.89|0
1734340500000|2024-12-16 09:15:00|10993.84|10993.84|10976.61|10976.61|10997.28|10997.28|10976.61|10976.61|0
1734340800000|2024-12-16 09:20:00|10975.77|10975.77|10984.86|10984.86|10987.56|10987.56|10975.77|10975.77|0
1734341100000|2024-12-16 09:25:00|10984.03|10984.03|10969.14|10969.14|10990.54|10990.54|10966.7|10966.7|0
1734341400000|2024-12-16 09:30:00|10967.63|10967.63|10963.57|10963.57|10976.66|10976.66|10962.01|10962.01|0
1734341700000|2024-12-16 09:35:00|10964.51|10964.51|10975.6|10975.6|10976.05|10976.05|10964.51|10964.51|0
1734342000000|2024-12-16 09:40:00|10974.77|10974.77|10960.63|10960.63|10975.25|10975.25|10959.98|10959.98|0
1734342300000|2024-12-16 09:45:00|10959.79|10959.79|10980.61|10980.61|10980.61|10980.61|10959.79|10959.79|0
1734342600000|2024-12-16 09:50:00|10981.25|10981.25|10981.54|10981.54|10982.76|10982.76|10977.84|10977.84|0
1734342900000|2024-12-16 09:55:00|10974.38|10974.38|10968.13|10968.13|10974.38|10974.38|10963.69|10963.69|0
1734343200000|2024-12-16 10:00:00|10966.62|10966.62|10963.21|10963.21|10967.29|10967.29|10948.67|10948.67|0
1734343500000|2024-12-16 10:05:00|10962.46|10962.46|10957.83|10957.83|10964.58|10964.58|10957|10957|0
1734343800000|2024-12-16 10:10:00|10958.48|10958.48|10956.64|10956.64|10959.41|10959.41|10949.52|10949.52|0
1734344100000|2024-12-16 10:15:00|10956.52|10956.52|10978.48|10978.48|10978.48|10978.48|10956.52|10956.52|0
1734344400000|2024-12-16 10:20:00|10977.84|10977.84|10973.45|10973.45|10977.84|10977.84|10972.27|10972.27|0
1734344700000|2024-12-16 10:25:00|10971.94|10971.94|10969.06|10969.06|10971.94|10971.94|10968.23|10968.23|0
1734345000000|2024-12-16 10:30:00|10969.71|10969.71|10989.2|10989.2|10989.2|10989.2|10969.71|10969.71|0
1734345300000|2024-12-16 10:35:00|10987.53|10987.53|10976.32|10976.32|10987.53|10987.53|10975.03|10975.03|0
1734345600000|2024-12-16 10:40:00|10975.68|10975.68|10972.22|10972.22|10976.79|10976.79|10972.22|10972.22|0
1734345900000|2024-12-16 10:45:00|10972.86|10972.86|10974.38|10974.38|10978.71|10978.71|10971.17|10971.17|0
1734346200000|2024-12-16 10:50:00|10975.11|10975.11|10983.64|10983.64|10983.64|10983.64|10975.11|10975.11|0
1734346500000|2024-12-16 10:55:00|10982.35|10982.35|10979.28|10979.28|10982.35|10982.35|10978.74|10978.74|0
1734346800000|2024-12-16 11:00:00|10977.99|10977.99|10942.06|10942.06|10977.99|10977.99|10941.12|10941.12|0
1734347100000|2024-12-16 11:05:00|10942.3|10942.3|10937.64|10937.64|10947.84|10947.84|10937.13|10937.13|0
1734347400000|2024-12-16 11:10:00|10935.14|10935.14|10935.73|10935.73|10938.72|10938.72|10922.71|10922.71|0
1734347700000|2024-12-16 11:15:00|10935.09|10935.09|10939.4|10939.4|10940.8|10940.8|10934.47|10934.47|0
1734348000000|2024-12-16 11:20:00|10938.56|10938.56|10937.11|10937.11|10938.56|10938.56|10930.38|10930.38|0
1734348300000|2024-12-16 11:25:00|10935.6|10935.6|10938.01|10938.01|10939.12|10939.12|10935.6|10935.6|0
1734348600000|2024-12-16 11:30:00|10939.95|10939.95|10941.54|10941.54|10941.54|10941.54|10937.44|10937.44|0
1734348900000|2024-12-16 11:35:00|10943.47|10943.47|10968.87|10968.87|10968.87|10968.87|10943.47|10943.47|0
1734349200000|2024-12-16 11:40:00|10969.62|10969.62|10971.79|10971.79|10971.79|10971.79|10968.03|10968.03|0
1734349500000|2024-12-16 11:45:00|10972.55|10972.55|10975.22|10975.22|10977.1|10977.1|10972.55|10972.55|0
1734349800000|2024-12-16 11:50:00|10975.95|10975.95|10975.98|10975.98|10977.27|10977.27|10974.87|10974.87|0
1734350100000|2024-12-16 11:55:00|10973.72|10973.72|10965.97|10965.97|10976.61|10976.61|10964.79|10964.79|0
1734350400000|2024-12-16 12:00:00|10967.84|10967.84|10969.78|10969.78|10970.14|10970.14|10966.91|10966.91|0
1734350700000|2024-12-16 12:05:00|10970.72|10970.72|10974.69|10974.69|10974.69|10974.69|10970.72|10970.72|0
1734351000000|2024-12-16 12:10:00|10976.28|10976.28|10978.94|10978.94|10980.02|10980.02|10973.37|10973.37|0
1734351300000|2024-12-16 12:15:00|10978.3|10978.3|10973.5|10973.5|10978.32|10978.32|10973.42|10973.42|0
1734351600000|2024-12-16 12:20:00|10972.39|10972.39|10965.35|10965.35|10972.39|10972.39|10965.35|10965.35|0
1734351900000|2024-12-16 12:25:00|10964.41|10964.41|10971.13|10971.13|10971.32|10971.32|10963.3|10963.3|0
1734352200000|2024-12-16 12:30:00|10970.29|10970.29|10971.88|10971.88|10971.88|10971.88|10969.76|10969.76|0
1734352500000|2024-12-16 12:35:00|10972.71|10972.71|10968.68|10968.68|10972.71|10972.71|10965.74|10965.74|0
1734352800000|2024-12-16 12:40:00|10974.45|10974.45|10986.14|10986.14|10988.24|10988.24|10974.45|10974.45|0
1734353100000|2024-12-16 12:45:00|10986.98|10986.98|10995.05|10995.05|10997.09|10997.09|10986.98|10986.98|0
1734353400000|2024-12-16 12:50:00|10992.47|10992.47|11001.95|11001.95|11001.95|11001.95|10992.47|10992.47|0
1734353700000|2024-12-16 12:55:00|11002.6|11002.6|11007.99|11007.99|11009.1|11009.1|11000.55|11000.55|0
1734354000000|2024-12-16 13:00:00|11007.05|11007.05|11007.29|11007.29|11007.94|11007.94|11001.83|11001.83|0
1734354300000|2024-12-16 13:05:00|11008.58|11008.58|11008.61|11008.61|11010.93|11010.93|11008.58|11008.58|0
1734354600000|2024-12-16 13:10:00|11011.12|11011.12|11016.21|11016.21|11017.05|11017.05|11011.12|11011.12|0
1734354900000|2024-12-16 13:15:00|11016.86|11016.86|11026.85|11026.85|11032.16|11032.16|11016.86|11016.86|0
1734355200000|2024-12-16 13:20:00|11022.8|11022.8|11021.74|11021.74|11024.28|11024.28|11016.09|11016.09|0
1734355500000|2024-12-16 13:25:00|11022.58|11022.58|11016.13|11016.13|11022.58|11022.58|11012.22|11012.22|0
1734355800000|2024-12-16 13:30:00|11016.01|11016.01|11005.17|11005.17|11019.81|11019.81|10995.85|10995.85|0
1734356100000|2024-12-16 13:35:00|11005.92|11005.92|11008.69|11008.69|11008.69|11008.69|11004.12|11004.12|0
1734356400000|2024-12-16 13:40:00|11009.63|11009.63|11006.78|11006.78|11009.63|11009.63|11006.57|11006.57|0
1734356700000|2024-12-16 13:45:00|11007.61|11007.61|11004.8|11004.8|11007.61|11007.61|10996.74|10996.74|0
1734357000000|2024-12-16 13:50:00|11002.86|11002.86|11003.58|11003.58|11006.08|11006.08|11002.86|11002.86|0
1734357300000|2024-12-16 13:55:00|11004.41|11004.41|11015.61|11015.61|11016.26|11016.26|11004.41|11004.41|0
1734357600000|2024-12-16 14:00:00|11014.86|11014.86|11008.3|11008.3|11019.11|11019.11|11008.3|11008.3|0
1734357900000|2024-12-16 14:05:00|11007.37|11007.37|11009.08|11009.08|11012.38|11012.38|11000.31|11000.31|0
1734358200000|2024-12-16 14:10:00|11003.47|11003.47|11005.82|11005.82|11009.61|11009.61|11001.81|11001.81|0
1734358500000|2024-12-16 14:15:00|11007.33|11007.33|11021.48|11021.48|11021.48|11021.48|11007.33|11007.33|0
1734358800000|2024-12-16 14:20:00|11020.76|11020.76|11019.59|11019.59|11022.35|11022.35|11018.19|11018.19|0
1734359100000|2024-12-16 14:25:00|11021.52|11021.52|11031.59|11031.59|11032.31|11032.31|11021.52|11021.52|0
1734359400000|2024-12-16 14:30:00|11032.5|11032.5|11021.09|11021.09|11034.44|11034.44|11019.8|11019.8|0
1734359700000|2024-12-16 14:35:00|11022.38|11022.38|11042.99|11042.99|11043.63|11043.63|11022.38|11022.38|0
1734360000000|2024-12-16 14:40:00|11041.7|11041.7|11041.36|11041.36|11050.82|11050.82|11041.36|11041.36|0
1734360300000|2024-12-16 14:45:00|11044.23|11044.23|11036.96|11036.96|11045.06|11045.06|11036.2|11036.2|0
1734360600000|2024-12-16 14:50:00|11034.27|11034.27|11034.02|11034.02|11035.42|11035.42|11030.02|11030.02|0
1734360900000|2024-12-16 14:55:00|11032.73|11032.73|11066.47|11066.47|11073.46|11073.46|11032.73|11032.73|0
1734361200000|2024-12-16 15:00:00|11067.23|11067.23|11076.3|11076.3|11078.06|11078.06|11063.09|11063.09|0
1734361500000|2024-12-16 15:05:00|11077.23|11077.23|11090.82|11090.82|11090.82|11090.82|11077.23|11077.23|0
1734361800000|2024-12-16 15:10:00|11089.88|11089.88|11073.99|11073.99|11093.13|11093.13|11073.99|11073.99|0
1734362100000|2024-12-16 15:15:00|11074.75|11074.75|11074.95|11074.95|11080.23|11080.23|11073.37|11073.37|0
1734362400000|2024-12-16 15:20:00|11072.83|11072.83|11073.14|11073.14|11077.12|11077.12|11071.85|11071.85|0
1734362700000|2024-12-16 15:25:00|11073.78|11073.78|11081.93|11081.93|11094.61|11094.61|11073.15|11073.15|0
1734363000000|2024-12-16 15:30:00|11082.77|11082.77|11080.03|11080.03|11084.44|11084.44|11079.93|11079.93|0
1734363300000|2024-12-16 15:35:00|11079.39|11079.39|11071.13|11071.13|11080.03|11080.03|11067.98|11067.98|0
1734363600000|2024-12-16 15:40:00|11070.65|11070.65|11067.16|11067.16|11070.65|11070.65|11064.1|11064.1|0
1734363900000|2024-12-16 15:45:00|11067.81|11067.81|11079.36|11079.36|11079.36|11079.36|11067.06|11067.06|0
1734364200000|2024-12-16 15:50:00|11080.29|11080.29|11079.96|11079.96|11083.08|11083.08|11079.96|11079.96|0
1734364500000|2024-12-16 15:55:00|11080.71|11080.71|11083.29|11083.29|11083.29|11083.29|11079.12|11079.12|0
1734364800000|2024-12-16 16:00:00|11082.35|11082.35|11088.59|11088.59|11091.68|11091.68|11076.89|11076.89|0
1734365100000|2024-12-16 16:05:00|11089.24|11089.24|11087.24|11087.24|11093.78|11093.78|11085.76|11085.76|0
1734365400000|2024-12-16 16:10:00|11086.51|11086.51|11081.77|11081.77|11086.51|11086.51|11081.77|11081.77|0
1734365700000|2024-12-16 16:15:00|11082.34|11082.34|11089.05|11089.05|11089.05|11089.05|11076.35|11076.35|0
1734366000000|2024-12-16 16:20:00|11088.12|11088.12|11095.61|11095.61|11096.98|11096.98|11085.77|11085.77|0
1734366300000|2024-12-16 16:25:00|11094.5|11094.5|11103.09|11103.09|11106.22|11106.22|11093.75|11093.75|0
1734423300000|2024-12-17 08:15:00|11040.05|11040.05|11018.85|11018.85|11045.51|11045.51|11015.92|11015.92|0
1734423600000|2024-12-17 08:20:00|11019.6|11019.6|11018.78|11018.78|11021.05|11021.05|11012.68|11012.68|0
1734423900000|2024-12-17 08:25:00|11019.62|11019.62|11026.32|11026.32|11026.32|11026.32|11019.62|11019.62|0
1734424200000|2024-12-17 08:30:00|11025.56|11025.56|11006.8|11006.8|11025.56|11025.56|11004.54|11004.54|0
1734424500000|2024-12-17 08:35:00|11009.02|11009.02|10992.35|10992.35|11011.8|11011.8|10990.35|10990.35|0
1734424800000|2024-12-17 08:40:00|10993.1|10993.1|11005.94|11005.94|11022.13|11022.13|10993.1|10993.1|0
1734425100000|2024-12-17 08:45:00|11006.78|11006.78|11016.9|11016.9|11016.9|11016.9|11004.91|11004.91|0
1734425400000|2024-12-17 08:50:00|11017.54|11017.54|11017.12|11017.12|11019.33|11019.33|11015.38|11015.38|0
1734425700000|2024-12-17 08:55:00|11017.77|11017.77|11023.28|11023.28|11024.68|11024.68|11015.53|11015.53|0
1734426000000|2024-12-17 09:00:00|11024|11024|11039.78|11039.78|11046.01|11046.01|11023.28|11023.28|0
1734426300000|2024-12-17 09:05:00|11039.14|11039.14|11055.1|11055.1|11055.1|11055.1|11039.14|11039.14|0
1734426600000|2024-12-17 09:10:00|11055.75|11055.75|11049.8|11049.8|11066.46|11066.46|11049.8|11049.8|0
1734426900000|2024-12-17 09:15:00|11047.93|11047.93|11049.21|11049.21|11052.42|11052.42|11047.1|11047.1|0
1734427200000|2024-12-17 09:20:00|11048.27|11048.27|11067.93|11067.93|11072.14|11072.14|11048.27|11048.27|0
1734427500000|2024-12-17 09:25:00|11067.21|11067.21|11065.48|11065.48|11067.21|11067.21|11062.27|11062.27|0
1734427800000|2024-12-17 09:30:00|11064.03|11064.03|11065.5|11065.5|11072.25|11072.25|11063.31|11063.31|0
1734428100000|2024-12-17 09:35:00|11064.67|11064.67|11073.42|11073.42|11073.42|11073.42|11063.05|11063.05|0
1734428400000|2024-12-17 09:40:00|11072.67|11072.67|11067.98|11067.98|11072.89|11072.89|11067.98|11067.98|0
1734428700000|2024-12-17 09:45:00|11069.85|11069.85|11053.38|11053.38|11072.38|11072.38|11051.61|11051.61|0
1734429000000|2024-12-17 09:50:00|11052.73|11052.73|11056.94|11056.94|11056.94|11056.94|11042.85|11042.85|0
1734429300000|2024-12-17 09:55:00|11056.19|11056.19|11051.09|11051.09|11056.38|11056.38|11051.08|11051.08|0
1734429600000|2024-12-17 10:00:00|11050.25|11050.25|11048.94|11048.94|11059.62|11059.62|11046.73|11046.73|0
1734429900000|2024-12-17 10:05:00|11048.7|11048.7|11028.58|11028.58|11048.7|11048.7|11027.74|11027.74|0
1734430200000|2024-12-17 10:10:00|11027.64|11027.64|11041.07|11041.07|11041.07|11041.07|11027.64|11027.64|0
1734430500000|2024-12-17 10:15:00|11041.71|11041.71|11045.99|11045.99|11050.56|11050.56|11041.71|11041.71|0
1734430800000|2024-12-17 10:20:00|11044.51|11044.51|11023.04|11023.04|11044.51|11044.51|11021.53|11021.53|0
1734431100000|2024-12-17 10:25:00|11022.28|11022.28|11012.55|11012.55|11024.81|11024.81|11012.55|11012.55|0
1734431400000|2024-12-17 10:30:00|11011.9|11011.9|11017.61|11017.61|11025.61|11025.61|11011.9|11011.9|0
1734431700000|2024-12-17 10:35:00|11016.96|11016.96|11024.29|11024.29|11024.4|11024.4|11016.96|11016.96|0
1734432000000|2024-12-17 10:40:00|11023.83|11023.83|11034.17|11034.17|11040.47|11040.47|11023.19|11023.19|0
1734432300000|2024-12-17 10:45:00|11033.24|11033.24|11044.7|11044.7|11044.8|11044.8|11033.24|11033.24|0
1734432600000|2024-12-17 10:50:00|11044.05|11044.05|11046.45|11046.45|11046.85|11046.85|11041.99|11041.99|0
1734432900000|2024-12-17 10:55:00|11047.21|11047.21|11049.99|11049.99|11055.3|11055.3|11046.9|11046.9|0
1734433200000|2024-12-17 11:00:00|11050.74|11050.74|11051.93|11051.93|11052.8|11052.8|11050.64|11050.64|0
1734433500000|2024-12-17 11:05:00|11051.18|11051.18|11056.46|11056.46|11057.11|11057.11|11047.95|11047.95|0
1734433800000|2024-12-17 11:10:00|11057.97|11057.97|11054.11|11054.11|11058.05|11058.05|11053.18|11053.18|0
1734434100000|2024-12-17 11:15:00|11053.36|11053.36|11048.49|11048.49|11054.11|11054.11|11048.49|11048.49|0
1734434400000|2024-12-17 11:20:00|11047.01|11047.01|11043.62|11043.62|11047.73|11047.73|11043.62|11043.62|0
1734434700000|2024-12-17 11:25:00|11045.39|11045.39|11045.89|11045.89|11052.58|11052.58|11044.46|11044.46|0
1734435000000|2024-12-17 11:30:00|11047.56|11047.56|11037.14|11037.14|11048.49|11048.49|11036.49|11036.49|0
1734435300000|2024-12-17 11:35:00|11037.97|11037.97|11041.24|11041.24|11042.61|11042.61|11037.97|11037.97|0
1734435600000|2024-12-17 11:40:00|11041.89|11041.89|11042.56|11042.56|11060.82|11060.82|11041.49|11041.49|0
1734435900000|2024-12-17 11:45:00|11041.81|11041.81|11054.11|11054.11|11055.21|11055.21|11038.57|11038.57|0
1734436200000|2024-12-17 11:50:00|11052.82|11052.82|11053.97|11053.97|11054.62|11054.62|11052.38|11052.38|0
1734436500000|2024-12-17 11:55:00|11055.26|11055.26|11069.01|11069.01|11069.01|11069.01|11055.26|11055.26|0
1734436800000|2024-12-17 12:00:00|11069.76|11069.76|11073.12|11073.12|11073.47|11073.47|11069.76|11069.76|0
1734437100000|2024-12-17 12:05:00|11072.28|11072.28|11068|11068|11072.28|11072.28|11068|11068|0
1734437400000|2024-12-17 12:10:00|11068.94|11068.94|11083.38|11083.38|11083.38|11083.38|11068.94|11068.94|0
1734437700000|2024-12-17 12:15:00|11084.02|11084.02|11088.5|11088.5|11089.33|11089.33|11084.02|11084.02|0
1734438000000|2024-12-17 12:20:00|11090.71|11090.71|11092.83|11092.83|11095.97|11095.97|11089.68|11089.68|0
1734438300000|2024-12-17 12:25:00|11093.07|11093.07|11092.99|11092.99|11093.07|11093.07|11091.44|11091.44|0
1734438600000|2024-12-17 12:30:00|11093.64|11093.64|11095.16|11095.16|11095.16|11095.16|11092.99|11092.99|0
1734438900000|2024-12-17 12:35:00|11099.79|11099.79|11099.79|11099.79|11101.27|11101.27|11098.86|11098.86|0
1734439200000|2024-12-17 12:40:00|11100.52|11100.52|11105.54|11105.54|11105.54|11105.54|11100.52|11100.52|0
1734439500000|2024-12-17 12:45:00|11104.25|11104.25|11098.23|11098.23|11104.25|11104.25|11098.23|11098.23|0
1734439800000|2024-12-17 12:50:00|11096.72|11096.72|11092.11|11092.11|11096.72|11096.72|11092.11|11092.11|0
1734440100000|2024-12-17 12:55:00|11090.18|11090.18|11086.62|11086.62|11090.18|11090.18|11082.37|11082.37|0
1734440400000|2024-12-17 13:00:00|11087.37|11087.37|11082.72|11082.72|11088.85|11088.85|11079.49|11079.49|0
1734440700000|2024-12-17 13:05:00|11081.96|11081.96|11062.62|11062.62|11081.96|11081.96|11061.49|11061.49|0
1734441000000|2024-12-17 13:10:00|11064.74|11064.74|11073.31|11073.31|11073.31|11073.31|11064.74|11064.74|0
1734441300000|2024-12-17 13:15:00|11074.31|11074.31|11084.21|11084.21|11086|11086|11074.31|11074.31|0
1734441600000|2024-12-17 13:20:00|11082.54|11082.54|11077.03|11077.03|11082.54|11082.54|11070.98|11070.98|0
1734441900000|2024-12-17 13:25:00|11077.96|11077.96|11076.77|11076.77|11077.96|11077.96|11074.55|11074.55|0
1734442200000|2024-12-17 13:30:00|11077.6|11077.6|11082.91|11082.91|11082.91|11082.91|11076.84|11076.84|0
1734442500000|2024-12-17 13:35:00|11080.12|11080.12|11082.37|11082.37|11082.37|11082.37|11073.73|11073.73|0
1734442800000|2024-12-17 13:40:00|11081.53|11081.53|11073.53|11073.53|11081.53|11081.53|11070.67|11070.67|0
1734443100000|2024-12-17 13:45:00|11071.6|11071.6|11076.99|11076.99|11076.99|11076.99|11070.95|11070.95|0
1734443400000|2024-12-17 13:50:00|11077.64|11077.64|11089.9|11089.9|11089.9|11089.9|11077.64|11077.64|0
1734443700000|2024-12-17 13:55:00|11089.25|11089.25|11098.82|11098.82|11098.82|11098.82|11088.82|11088.82|0
1734444000000|2024-12-17 14:00:00|11099.93|11099.93|11104.4|11104.4|11104.4|11104.4|11098.82|11098.82|0
1734444300000|2024-12-17 14:05:00|11105.69|11105.69|11110.76|11110.76|11110.76|11110.76|11105.69|11105.69|0
1734444600000|2024-12-17 14:10:00|11113.78|11113.78|11113.45|11113.45|11125.18|11125.18|11113.45|11113.45|0
1734444900000|2024-12-17 14:15:00|11114.74|11114.74|11140.76|11140.76|11142.7|11142.7|11114.74|11114.74|0
1734445200000|2024-12-17 14:20:00|11135.1|11135.1|11124.61|11124.61|11136.04|11136.04|11121.12|11121.12|0
1734445500000|2024-12-17 14:25:00|11124.86|11124.86|11119.34|11119.34|11124.86|11124.86|11115.9|11115.9|0
1734445800000|2024-12-17 14:30:00|11118.59|11118.59|11122.51|11122.51|11125.93|11125.93|11117.6|11117.6|0
1734446100000|2024-12-17 14:35:00|11123.27|11123.27|11149.53|11149.53|11150.17|11150.17|11123.27|11123.27|0
1734446400000|2024-12-17 14:40:00|11148.59|11148.59|11141.16|11141.16|11148.59|11148.59|11141.16|11141.16|0
1734446700000|2024-12-17 14:45:00|11142.83|11142.83|11126.77|11126.77|11152.6|11152.6|11126.77|11126.77|0
1734447000000|2024-12-17 14:50:00|11126.13|11126.13|11130.13|11130.13|11132.19|11132.19|11119.54|11119.54|0
1734447300000|2024-12-17 14:55:00|11131.24|11131.24|11131.12|11131.12|11131.24|11131.24|11127.39|11127.39|0
1734447600000|2024-12-17 15:00:00|11131.87|11131.87|11136.66|11136.66|11140.29|11140.29|11131.12|11131.12|0
1734447900000|2024-12-17 15:05:00|11136.01|11136.01|11147.09|11147.09|11147.09|11147.09|11135.37|11135.37|0
1734448200000|2024-12-17 15:10:00|11147.84|11147.84|11148.33|11148.33|11151.05|11151.05|11141.31|11141.31|0
1734448500000|2024-12-17 15:15:00|11146.86|11146.86|11122.57|11122.57|11146.86|11146.86|11121.92|11121.92|0
1734448800000|2024-12-17 15:20:00|11124.05|11124.05|11132.97|11132.97|11132.97|11132.97|11114.66|11114.66|0
1734449100000|2024-12-17 15:25:00|11132.33|11132.33|11128.96|11128.96|11137.03|11137.03|11128.96|11128.96|0
1734449400000|2024-12-17 15:30:00|11129.6|11129.6|11130.63|11130.63|11133.15|11133.15|11129.34|11129.34|0
1734449700000|2024-12-17 15:35:00|11131.38|11131.38|11135.31|11135.31|11135.31|11135.31|11124.78|11124.78|0
1734450000000|2024-12-17 15:40:00|11134.66|11134.66|11120.7|11120.7|11134.66|11134.66|11114.11|11114.11|0
1734450300000|2024-12-17 15:45:00|11119.86|11119.86|11110.99|11110.99|11119.86|11119.86|11110.28|11110.28|0
1734450600000|2024-12-17 15:50:00|11110.35|11110.35|11108.66|11108.66|11114.09|11114.09|11106.53|11106.53|0
1734450900000|2024-12-17 15:55:00|11109.49|11109.49|11111.44|11111.44|11119.85|11119.85|11108.38|11108.38|0
1734451200000|2024-12-17 16:00:00|11112.28|11112.28|11118.08|11118.08|11118.08|11118.08|11111.13|11111.13|0
1734451500000|2024-12-17 16:05:00|11117.33|11117.33|11110.95|11110.95|11117.33|11117.33|11110.95|11110.95|0
1734451800000|2024-12-17 16:10:00|11109.85|11109.85|11112.93|11112.93|11113.01|11113.01|11104.19|11104.19|0
1734452100000|2024-12-17 16:15:00|11113.57|11113.57|11115.33|11115.33|11116.99|11116.99|11113.2|11113.2|0
1734452400000|2024-12-17 16:20:00|11114.49|11114.49|11109.83|11109.83|11116.88|11116.88|11108.53|11108.53|0
1734452700000|2024-12-17 16:25:00|11108.9|11108.9|11106.41|11106.41|11110.51|11110.51|11099.56|11099.56|0
1734509700000|2024-12-18 08:15:00|11128.2|11128.2|11109.59|11109.59|11128.2|11128.2|11109.59|11109.59|0
1734510000000|2024-12-18 08:20:00|11108.84|11108.84|11094.21|11094.21|11110.35|11110.35|11092.92|11092.92|0
1734510300000|2024-12-18 08:25:00|11097.36|11097.36|11104.53|11104.53|11106.11|11106.11|11097.36|11097.36|0
1734510600000|2024-12-18 08:30:00|11103.02|11103.02|11103.43|11103.43|11103.43|11103.43|11088.34|11088.34|0
1734510900000|2024-12-18 08:35:00|11104.37|11104.37|11115.29|11115.29|11115.29|11115.29|11104.37|11104.37|0
1734511200000|2024-12-18 08:40:00|11113.78|11113.78|11107.37|11107.37|11113.78|11113.78|11106.32|11106.32|0
1734511500000|2024-12-18 08:45:00|11099.6|11099.6|11105.72|11105.72|11108.41|11108.41|11098.84|11098.84|0
1734511800000|2024-12-18 08:50:00|11105.48|11105.48|11099.99|11099.99|11105.48|11105.48|11099.99|11099.99|0
1734512100000|2024-12-18 08:55:00|11100.92|11100.92|11111.85|11111.85|11111.85|11111.85|11100.92|11100.92|0
1734512400000|2024-12-18 09:00:00|11113.36|11113.36|11114.85|11114.85|11123.34|11123.34|11113.36|11113.36|0
1734512700000|2024-12-18 09:05:00|11116.25|11116.25|11111.69|11111.69|11117.09|11117.09|11111.69|11111.69|0
1734513000000|2024-12-18 09:10:00|11110.86|11110.86|11099.07|11099.07|11115.07|11115.07|11099.07|11099.07|0
1734513300000|2024-12-18 09:15:00|11100.18|11100.18|11106.31|11106.31|11106.31|11106.31|11097.67|11097.67|0
1734513600000|2024-12-18 09:20:00|11107.14|11107.14|11116.36|11116.36|11116.36|11116.36|11105.58|11105.58|0
1734513900000|2024-12-18 09:25:00|11117.2|11117.2|11119.58|11119.58|11121.52|11121.52|11117.2|11117.2|0
1734514200000|2024-12-18 09:30:00|11117.92|11117.92|11115.71|11115.71|11117.92|11117.92|11114.43|11114.43|0
1734514500000|2024-12-18 09:35:00|11116.54|11116.54|11115.61|11115.61|11116.54|11116.54|11113.29|11113.29|0
1734514800000|2024-12-18 09:40:00|11114.89|11114.89|11112.66|11112.66|11114.89|11114.89|11111.94|11111.94|0
1734515100000|2024-12-18 09:45:00|11111.94|11111.94|11114.08|11114.08|11115.53|11115.53|11111.94|11111.94|0
1734515400000|2024-12-18 09:50:00|11113.25|11113.25|11112|11112|11113.25|11113.25|11109.38|11109.38|0
1734515700000|2024-12-18 09:55:00|11111.55|11111.55|11120.81|11120.81|11120.81|11120.81|11111.55|11111.55|0
1734516000000|2024-12-18 10:00:00|11120.09|11120.09|11127.91|11127.91|11127.91|11127.91|11120.09|11120.09|0
1734516300000|2024-12-18 10:05:00|11128.75|11128.75|11133.24|11133.24|11139.77|11139.77|11128.75|11128.75|0
1734516600000|2024-12-18 10:10:00|11132.13|11132.13|11155.11|11155.11|11155.11|11155.11|11131.02|11131.02|0
1734516900000|2024-12-18 10:15:00|11154.47|11154.47|11126.53|11126.53|11154.47|11154.47|11126.53|11126.53|0
1734517200000|2024-12-18 10:20:00|11125.89|11125.89|11130.39|11130.39|11130.39|11130.39|11124.16|11124.16|0
1734517500000|2024-12-18 10:25:00|11128.94|11128.94|11131.37|11131.37|11133.12|11133.12|11128.94|11128.94|0
1734517800000|2024-12-18 10:30:00|11130.73|11130.73|11127.83|11127.83|11130.73|11130.73|11126.87|11126.87|0
1734518100000|2024-12-18 10:35:00|11128.55|11128.55|11133.75|11133.75|11133.75|11133.75|11128.55|11128.55|0
1734518400000|2024-12-18 10:40:00|11135.04|11135.04|11142.68|11142.68|11143.32|11143.32|11135.04|11135.04|0
1734518700000|2024-12-18 10:45:00|11143.51|11143.51|11152.81|11152.81|11152.81|11152.81|11143.51|11143.51|0
1734519000000|2024-12-18 10:50:00|11151.88|11151.88|11126.98|11126.98|11151.88|11151.88|11126.98|11126.98|0
1734519300000|2024-12-18 10:55:00|11126.04|11126.04|11122.97|11122.97|11126.04|11126.04|11122.33|11122.33|0
1734519600000|2024-12-18 11:00:00|11123.62|11123.62|11124.78|11124.78|11125.53|11125.53|11122.97|11122.97|0
1734519900000|2024-12-18 11:05:00|11125.61|11125.61|11123.33|11123.33|11128.06|11128.06|11123.33|11123.33|0
1734520200000|2024-12-18 11:10:00|11124.27|11124.27|11119.73|11119.73|11124.27|11124.27|11119|11119|0
1734520500000|2024-12-18 11:15:00|11120.37|11120.37|11116.59|11116.59|11122.69|11122.69|11116.59|11116.59|0
1734520800000|2024-12-18 11:20:00|11116.22|11116.22|11116.53|11116.53|11119.98|11119.98|11112.61|11112.61|0
1734521100000|2024-12-18 11:25:00|11117.46|11117.46|11100.33|11100.33|11118.3|11118.3|11099.46|11099.46|0
1734521400000|2024-12-18 11:30:00|11099.68|11099.68|11094.68|11094.68|11099.68|11099.68|11092.1|11092.1|0
1734521700000|2024-12-18 11:35:00|11097.74|11097.74|11103.47|11103.47|11103.56|11103.56|11097.74|11097.74|0
1734522000000|2024-12-18 11:40:00|11101.54|11101.54|11110.33|11110.33|11110.33|11110.33|11100.25|11100.25|0
1734522300000|2024-12-18 11:45:00|11108.82|11108.82|11110.15|11110.15|11110.91|11110.91|11107.99|11107.99|0
1734522600000|2024-12-18 11:50:00|11109.32|11109.32|11105.86|11105.86|11110.15|11110.15|11105.86|11105.86|0
1734522900000|2024-12-18 11:55:00|11106.5|11106.5|11108.82|11108.82|11108.82|11108.82|11106.5|11106.5|0
1734523200000|2024-12-18 12:00:00|11109.46|11109.46|11123.19|11123.19|11123.19|11123.19|11109.46|11109.46|0
1734523500000|2024-12-18 12:05:00|11123.91|11123.91|11131.13|11131.13|11136.2|11136.2|11123.19|11123.19|0
1734523800000|2024-12-18 12:10:00|11130.41|11130.41|11132.8|11132.8|11133.53|11133.53|11130.41|11130.41|0
1734524100000|2024-12-18 12:15:00|11133.53|11133.53|11135.65|11135.65|11136.38|11136.38|11132.8|11132.8|0
1734524400000|2024-12-18 12:20:00|11134.36|11134.36|11134.27|11134.27|11135|11135|11133.53|11133.53|0
1734524700000|2024-12-18 12:25:00|11133.34|11133.34|11129.73|11129.73|11134.27|11134.27|11127.21|11127.21|0
1734525000000|2024-12-18 12:30:00|11128.8|11128.8|11128.56|11128.56|11129.85|11129.85|11128.56|11128.56|0
1734525300000|2024-12-18 12:35:00|11127.84|11127.84|11123.52|11123.52|11127.84|11127.84|11123.52|11123.52|0
1734525600000|2024-12-18 12:40:00|11124.45|11124.45|11138.36|11138.36|11139.65|11139.65|11124.45|11124.45|0
1734525900000|2024-12-18 12:45:00|11139.19|11139.19|11127.31|11127.31|11141.14|11141.14|11126.66|11126.66|0
1734526200000|2024-12-18 12:50:00|11128.14|11128.14|11126.65|11126.65|11130.35|11130.35|11126.65|11126.65|0
1734526500000|2024-12-18 12:55:00|11127.3|11127.3|11124.42|11124.42|11127.3|11127.3|11124.42|11124.42|0
1734526800000|2024-12-18 13:00:00|11123.48|11123.48|11111.27|11111.27|11123.48|11123.48|11106.49|11106.49|0
1734527100000|2024-12-18 13:05:00|11111.05|11111.05|11110.53|11110.53|11112.01|11112.01|11108.84|11108.84|0
1734527400000|2024-12-18 13:10:00|11109.16|11109.16|11116.28|11116.28|11116.28|11116.28|11108.51|11108.51|0
1734527700000|2024-12-18 13:15:00|11115.45|11115.45|11112.35|11112.35|11118.41|11118.41|11112.35|11112.35|0
1734528000000|2024-12-18 13:20:00|11109.91|11109.91|11104.73|11104.73|11109.91|11109.91|11096.46|11096.46|0
1734528300000|2024-12-18 13:25:00|11105.38|11105.38|11113.56|11113.56|11113.56|11113.56|11104.73|11104.73|0
1734528600000|2024-12-18 13:30:00|11112.05|11112.05|11115.79|11115.79|11119.74|11119.74|11111.21|11111.21|0
1734528900000|2024-12-18 13:35:00|11114.95|11114.95|11119.88|11119.88|11120.61|11120.61|11114.95|11114.95|0
1734529200000|2024-12-18 13:40:00|11120.53|11120.53|11114.42|11114.42|11120.53|11120.53|11114.32|11114.32|0
1734529500000|2024-12-18 13:45:00|11116.86|11116.86|11116.31|11116.31|11120.93|11120.93|11116.31|11116.31|0
1734529800000|2024-12-18 13:50:00|11115.47|11115.47|11119.53|11119.53|11120.18|11120.18|11115.47|11115.47|0
1734530100000|2024-12-18 13:55:00|11120.18|11120.18|11130.38|11130.38|11130.38|11130.38|11120.18|11120.18|0
1734530400000|2024-12-18 14:00:00|11131.67|11131.67|11139.59|11139.59|11139.59|11139.59|11131.67|11131.67|0
1734530700000|2024-12-18 14:05:00|11140.24|11140.24|11141.03|11141.03|11143.38|11143.38|11140.21|11140.21|0
1734531000000|2024-12-18 14:10:00|11144.09|11144.09|11143.21|11143.21|11144.77|11144.77|11142.15|11142.15|0
1734531300000|2024-12-18 14:15:00|11142.45|11142.45|11132.2|11132.2|11142.45|11142.45|11130.51|11130.51|0
1734531600000|2024-12-18 14:20:00|11132.84|11132.84|11128.51|11128.51|11133.97|11133.97|11128.41|11128.41|0
1734531900000|2024-12-18 14:25:00|11127.4|11127.4|11125.14|11125.14|11128.05|11128.05|11125.03|11125.03|0
1734532200000|2024-12-18 14:30:00|11126.65|11126.65|11114.08|11114.08|11132.45|11132.45|11111.74|11111.74|0
1734532500000|2024-12-18 14:35:00|11113.24|11113.24|11110.12|11110.12|11119.44|11119.44|11110.12|11110.12|0
1734532800000|2024-12-18 14:40:00|11111.52|11111.52|11114.63|11114.63|11117.61|11117.61|11110.62|11110.62|0
1734533100000|2024-12-18 14:45:00|11113.9|11113.9|11106.72|11106.72|11113.9|11113.9|11102.72|11102.72|0
1734533400000|2024-12-18 14:50:00|11105.05|11105.05|11103.12|11103.12|11105.27|11105.27|11097.49|11097.49|0
1734533700000|2024-12-18 14:55:00|11103.84|11103.84|11086.52|11086.52|11108.91|11108.91|11086.52|11086.52|0
1734534000000|2024-12-18 15:00:00|11087.27|11087.27|11106.11|11106.11|11106.11|11106.11|11087.03|11087.03|0
1734534300000|2024-12-18 15:05:00|11104.53|11104.53|11126.18|11126.18|11127.47|11127.47|11103.6|11103.6|0
1734534600000|2024-12-18 15:10:00|11126.9|11126.9|11130.73|11130.73|11133.34|11133.34|11121.44|11121.44|0
1734534900000|2024-12-18 15:15:00|11129.89|11129.89|11129.01|11129.01|11130.73|11130.73|11126.36|11126.36|0
1734535200000|2024-12-18 15:20:00|11129.95|11129.95|11125.66|11125.66|11130.59|11130.59|11125.66|11125.66|0
1734535500000|2024-12-18 15:25:00|11124.73|11124.73|11114.74|11114.74|11125.67|11125.67|11114.74|11114.74|0
1734535800000|2024-12-18 15:30:00|11113.34|11113.34|11113.78|11113.78|11114.63|11114.63|11112.21|11112.21|0
1734536100000|2024-12-18 15:35:00|11113.02|11113.02|11110.32|11110.32|11113.02|11113.02|11108.04|11108.04|0
1734536400000|2024-12-18 15:40:00|11111.05|11111.05|11113.27|11113.27|11116.56|11116.56|11109.03|11109.03|0
1734536700000|2024-12-18 15:45:00|11112.62|11112.62|11114.38|11114.38|11115.49|11115.49|11112.62|11112.62|0
1734537000000|2024-12-18 15:50:00|11115.49|11115.49|11099.04|11099.04|11115.49|11115.49|11099.04|11099.04|0
1734537300000|2024-12-18 15:55:00|11100.63|11100.63|11099.6|11099.6|11104.84|11104.84|11099.6|11099.6|0
1734537600000|2024-12-18 16:00:00|11099.48|11099.48|11093.2|11093.2|11102.72|11102.72|11093.2|11093.2|0
1734537900000|2024-12-18 16:05:00|11094.31|11094.31|11097.54|11097.54|11099.56|11099.56|11092.8|11092.8|0
1734538200000|2024-12-18 16:10:00|11096.82|11096.82|11094.03|11094.03|11099.99|11099.99|11091.26|11091.26|0
1734538500000|2024-12-18 16:15:00|11094.67|11094.67|11094.04|11094.04|11099.52|11099.52|11094.03|11094.03|0
1734538800000|2024-12-18 16:20:00|11093.39|11093.39|11087.97|11087.97|11094.09|11094.09|11086.14|11086.14|0
1734539100000|2024-12-18 16:25:00|11088.81|11088.81|11103.86|11103.86|11104.89|11104.89|11088.81|11088.81|0
1734596100000|2024-12-19 08:15:00|10894.51|10894.51|10892.92|10892.92|10897.79|10897.79|10880.17|10880.17|0
1734596400000|2024-12-19 08:20:00|10894.21|10894.21|10884.94|10884.94|10897.55|10897.55|10878.66|10878.66|0
1734596700000|2024-12-19 08:25:00|10887.44|10887.44|10912.79|10912.79|10913.39|10913.39|10885.32|10885.32|0
1734597000000|2024-12-19 08:30:00|10912.16|10912.16|10924.42|10924.42|10926|10926|10905.51|10905.51|0
1734597300000|2024-12-19 08:35:00|10924.17|10924.17|10942.58|10942.58|10942.58|10942.58|10920.76|10920.76|0
1734597600000|2024-12-19 08:40:00|10943.23|10943.23|10935.18|10935.18|10943.24|10943.24|10933.8|10933.8|0
1734597900000|2024-12-19 08:45:00|10932.87|10932.87|10916.25|10916.25|10932.87|10932.87|10910.05|10910.05|0
1734598200000|2024-12-19 08:50:00|10915.49|10915.49|10930.23|10930.23|10930.23|10930.23|10915.49|10915.49|0
1734598500000|2024-12-19 08:55:00|10931.67|10931.67|10931.15|10931.15|10932.98|10932.98|10929.38|10929.38|0
1734598800000|2024-12-19 09:00:00|10930.32|10930.32|10917.94|10917.94|10933.64|10933.64|10915.02|10915.02|0
1734599100000|2024-12-19 09:05:00|10917|10917|10926.57|10926.57|10936.47|10936.47|10917|10917|0
1734599400000|2024-12-19 09:10:00|10925.46|10925.46|10916.74|10916.74|10927.97|10927.97|10916.74|10916.74|0
1734599700000|2024-12-19 09:15:00|10917.5|10917.5|10903.4|10903.4|10917.5|10917.5|10898.39|10898.39|0
1734600000000|2024-12-19 09:20:00|10903.88|10903.88|10914.4|10914.4|10914.4|10914.4|10903.88|10903.88|0
1734600300000|2024-12-19 09:25:00|10915.04|10915.04|10923.32|10923.32|10926.23|10926.23|10915.04|10915.04|0
1734600600000|2024-12-19 09:30:00|10923.44|10923.44|10915.95|10915.95|10924.17|10924.17|10912.43|10912.43|0
1734600900000|2024-12-19 09:35:00|10915.31|10915.31|10928.99|10928.99|10930.38|10930.38|10915.31|10915.31|0
1734601200000|2024-12-19 09:40:00|10929.23|10929.23|10925.36|10925.36|10930.77|10930.77|10923.7|10923.7|0
1734601500000|2024-12-19 09:45:00|10926.19|10926.19|10925.23|10925.23|10926.19|10926.19|10915.36|10915.36|0
1734601800000|2024-12-19 09:50:00|10923.72|10923.72|10912.76|10912.76|10924.47|10924.47|10903.38|10903.38|0
1734602100000|2024-12-19 09:55:00|10913.6|10913.6|10913.5|10913.5|10917.22|10917.22|10911.18|10911.18|0
1734602400000|2024-12-19 10:00:00|10911.99|10911.99|10905.91|10905.91|10912.86|10912.86|10905.91|10905.91|0
1734602700000|2024-12-19 10:05:00|10901.55|10901.55|10901.3|10901.3|10906.56|10906.56|10898.96|10898.96|0
1734603000000|2024-12-19 10:10:00|10900.66|10900.66|10899.07|10899.07|10903.75|10903.75|10897.59|10897.59|0
1734603300000|2024-12-19 10:15:00|10898.23|10898.23|10908.05|10908.05|10908.05|10908.05|10898.23|10898.23|0
1734603600000|2024-12-19 10:20:00|10909.72|10909.72|10907.03|10907.03|10911.19|10911.19|10904.98|10904.98|0
1734603900000|2024-12-19 10:25:00|10907.75|10907.75|10914.43|10914.43|10914.43|10914.43|10899.49|10899.49|0
1734604200000|2024-12-19 10:30:00|10913.68|10913.68|10921.47|10921.47|10927.16|10927.16|10913.3|10913.3|0
1734604500000|2024-12-19 10:35:00|10922.4|10922.4|10913.82|10913.82|10924.17|10924.17|10913.82|10913.82|0
1734604800000|2024-12-19 10:40:00|10914.46|10914.46|10929.07|10929.07|10931.6|10931.6|10914.46|10914.46|0
1734605100000|2024-12-19 10:45:00|10924.92|10924.92|10915.83|10915.83|10924.92|10924.92|10914.89|10914.89|0
1734605400000|2024-12-19 10:50:00|10916.67|10916.67|10914.1|10914.1|10916.67|10916.67|10913.26|10913.26|0
1734605700000|2024-12-19 10:55:00|10915.03|10915.03|10910.88|10910.88|10920.18|10920.18|10910.88|10910.88|0
1734606000000|2024-12-19 11:00:00|10910.12|10910.12|10899.16|10899.16|10910.12|10910.12|10899.16|10899.16|0
1734606300000|2024-12-19 11:05:00|10899.99|10899.99|10902.33|10902.33|10904.81|10904.81|10893.63|10893.63|0
1734606600000|2024-12-19 11:10:00|10902.98|10902.98|10902.07|10902.07|10903.62|10903.62|10902.07|10902.07|0
1734606900000|2024-12-19 11:15:00|10901.13|10901.13|10896.77|10896.77|10902.07|10902.07|10891.21|10891.21|0
1734607200000|2024-12-19 11:20:00|10897.61|10897.61|10888.85|10888.85|10898.92|10898.92|10888.1|10888.1|0
1734607500000|2024-12-19 11:25:00|10890.79|10890.79|10899.23|10899.23|10903.41|10903.41|10890.79|10890.79|0
1734607800000|2024-12-19 11:30:00|10898.63|10898.63|10899.35|10899.35|10899.35|10899.35|10897.69|10897.69|0
1734608100000|2024-12-19 11:35:00|10900.11|10900.11|10904.09|10904.09|10904.09|10904.09|10900.11|10900.11|0
1734608400000|2024-12-19 11:40:00|10903.34|10903.34|10896.78|10896.78|10903.34|10903.34|10896.78|10896.78|0
1734608700000|2024-12-19 11:45:00|10897.53|10897.53|10894.01|10894.01|10897.53|10897.53|10894.01|10894.01|0
1734609000000|2024-12-19 11:50:00|10896.24|10896.24|10895.55|10895.55|10897.61|10897.61|10895.4|10895.4|0
1734609300000|2024-12-19 11:55:00|10896.99|10896.99|10904.96|10904.96|10904.96|10904.96|10896.99|10896.99|0
1734609600000|2024-12-19 12:00:00|10907.09|10907.09|11011.33|11011.33|11042.43|11042.43|10907.09|10907.09|0
1734609900000|2024-12-19 12:05:00|11008.31|11008.31|10950.04|10950.04|11008.31|11008.31|10949.31|10949.31|0
1734610200000|2024-12-19 12:10:00|10949.2|10949.2|10962.73|10962.73|10963.49|10963.49|10946.03|10946.03|0
1734610500000|2024-12-19 12:15:00|10964.18|10964.18|10971.97|10971.97|10976.44|10976.44|10964.18|10964.18|0
1734610800000|2024-12-19 12:20:00|10973.45|10973.45|10968.43|10968.43|10978.68|10978.68|10968.43|10968.43|0
1734611100000|2024-12-19 12:25:00|10967.67|10967.67|10949.69|10949.69|10967.67|10967.67|10948.14|10948.14|0
1734611400000|2024-12-19 12:30:00|10947.57|10947.57|10930.94|10930.94|10947.57|10947.57|10930.29|10930.29|0
1734611700000|2024-12-19 12:35:00|10931.69|10931.69|10940.37|10940.37|10940.37|10940.37|10931.69|10931.69|0
1734612000000|2024-12-19 12:40:00|10941.21|10941.21|10928.32|10928.32|10941.21|10941.21|10928.32|10928.32|0
1734612300000|2024-12-19 12:45:00|10926.38|10926.38|10951.22|10951.22|10952.73|10952.73|10925.73|10925.73|0
1734612600000|2024-12-19 12:50:00|10950.11|10950.11|10942.85|10942.85|10952.51|10952.51|10942.2|10942.2|0
1734612900000|2024-12-19 12:55:00|10942.36|10942.36|10958.94|10958.94|10958.94|10958.94|10942.36|10942.36|0
1734613200000|2024-12-19 13:00:00|10957.43|10957.43|10960.26|10960.26|10960.26|10960.26|10954.85|10954.85|0
1734613500000|2024-12-19 13:05:00|10959.5|10959.5|10952.53|10952.53|10959.5|10959.5|10951.09|10951.09|0
1734613800000|2024-12-19 13:10:00|10953.18|10953.18|10957.74|10957.74|10957.74|10957.74|10953.18|10953.18|0
1734614100000|2024-12-19 13:15:00|10958.57|10958.57|10961.54|10961.54|10969.18|10969.18|10958.57|10958.57|0
1734614400000|2024-12-19 13:20:00|10961.66|10961.66|10961.78|10961.78|10963.29|10963.29|10960.49|10960.49|0
1734614700000|2024-12-19 13:25:00|10962.43|10962.43|10967.77|10967.77|10967.77|10967.77|10962.43|10962.43|0
1734615000000|2024-12-19 13:30:00|10966.94|10966.94|10960.6|10960.6|10966.94|10966.94|10960.6|10960.6|0
1734615300000|2024-12-19 13:35:00|10959.77|10959.77|10941.33|10941.33|10959.77|10959.77|10941.33|10941.33|0
1734615600000|2024-12-19 13:40:00|10939.82|10939.82|10926.02|10926.02|10939.82|10939.82|10923.7|10923.7|0
1734615900000|2024-12-19 13:45:00|10932.39|10932.39|10938.15|10938.15|10939.39|10939.39|10932.39|10932.39|0
1734616200000|2024-12-19 13:50:00|10936.86|10936.86|10930.52|10930.52|10936.86|10936.86|10924.87|10924.87|0
1734616500000|2024-12-19 13:55:00|10929.04|10929.04|10923.79|10923.79|10929.04|10929.04|10922.31|10922.31|0
1734616800000|2024-12-19 14:00:00|10922.5|10922.5|10922.94|10922.94|10929.79|10929.79|10922.5|10922.5|0
1734617100000|2024-12-19 14:05:00|10924.42|10924.42|10935.23|10935.23|10935.23|10935.23|10924.42|10924.42|0
1734617400000|2024-12-19 14:10:00|10936.17|10936.17|10937.36|10937.36|10938.29|10938.29|10936.17|10936.17|0
1734617700000|2024-12-19 14:15:00|10936.71|10936.71|10925.69|10925.69|10936.71|10936.71|10925.69|10925.69|0
1734618000000|2024-12-19 14:20:00|10924.76|10924.76|10929.52|10929.52|10929.63|10929.63|10924|10924|0
1734618300000|2024-12-19 14:25:00|10926.29|10926.29|10923.47|10923.47|10926.6|10926.6|10918.17|10918.17|0
1734618600000|2024-12-19 14:30:00|10924.3|10924.3|10938.95|10938.95|10938.95|10938.95|10924.3|10924.3|0
1734618900000|2024-12-19 14:35:00|10938.2|10938.2|10918.87|10918.87|10938.2|10938.2|10910.2|10910.2|0
1734619200000|2024-12-19 14:40:00|10919.7|10919.7|10905.94|10905.94|10920.64|10920.64|10905.94|10905.94|0
1734619500000|2024-12-19 14:45:00|10906.06|10906.06|10923.26|10923.26|10923.26|10923.26|10906.06|10906.06|0
1734619800000|2024-12-19 14:50:00|10924.77|10924.77|10935.5|10935.5|10935.5|10935.5|10924.77|10924.77|0
1734620100000|2024-12-19 14:55:00|10937.01|10937.01|10931.39|10931.39|10941.66|10941.66|10929.72|10929.72|0
1734620400000|2024-12-19 15:00:00|10932.22|10932.22|10917.79|10917.79|10936.07|10936.07|10912.64|10912.64|0
1734620700000|2024-12-19 15:05:00|10912.25|10912.25|10906.81|10906.81|10912.25|10912.25|10897.11|10897.11|0
1734621000000|2024-12-19 15:10:00|10906.06|10906.06|10910.71|10910.71|10911.36|10911.36|10903.26|10903.26|0
1734621300000|2024-12-19 15:15:00|10911.36|10911.36|10914.4|10914.4|10917.09|10917.09|10905.17|10905.17|0
1734621600000|2024-12-19 15:20:00|10912.46|10912.46|10899.86|10899.86|10912.57|10912.57|10897.82|10897.82|0
1734621900000|2024-12-19 15:25:00|10899.22|10899.22|10887.05|10887.05|10901.63|10901.63|10887.05|10887.05|0
1734622200000|2024-12-19 15:30:00|10887.88|10887.88|10901.91|10901.91|10903.67|10903.67|10887.24|10887.24|0
1734622500000|2024-12-19 15:35:00|10902.67|10902.67|10902.28|10902.28|10903.96|10903.96|10900.31|10900.31|0
1734622800000|2024-12-19 15:40:00|10901.53|10901.53|10919.83|10919.83|10921.95|10921.95|10901.53|10901.53|0
1734623100000|2024-12-19 15:45:00|10920.94|10920.94|10914.51|10914.51|10921.59|10921.59|10911.07|10911.07|0
1734623400000|2024-12-19 15:50:00|10915.27|10915.27|10915.88|10915.88|10918.73|10918.73|10915.27|10915.27|0
1734623700000|2024-12-19 15:55:00|10915.24|10915.24|10918.38|10918.38|10925.35|10925.35|10915.24|10915.24|0
1734624000000|2024-12-19 16:00:00|10915.12|10915.12|10916.19|10916.19|10919.68|10919.68|10910.24|10910.24|0
1734624300000|2024-12-19 16:05:00|10916.83|10916.83|10908.63|10908.63|10916.83|10916.83|10907.92|10907.92|0
1734624600000|2024-12-19 16:10:00|10909.27|10909.27|10905.83|10905.83|10910.86|10910.86|10903.77|10903.77|0
1734624900000|2024-12-19 16:15:00|10905.19|10905.19|10919.19|10919.19|10920.88|10920.88|10905.19|10905.19|0
1734625200000|2024-12-19 16:20:00|10918.54|10918.54|10922.29|10922.29|10922.29|10922.29|10910.84|10910.84|0
1734625500000|2024-12-19 16:25:00|10923.01|10923.01|10913.35|10913.35|10931.38|10931.38|10913.35|10913.35|0
1734682500000|2024-12-20 08:15:00|10885.3|10885.3|10892.65|10892.65|10893.8|10893.8|10881.21|10881.21|0
1734682800000|2024-12-20 08:20:00|10893.48|10893.48|10905.64|10905.64|10906.28|10906.28|10893.48|10893.48|0
1734683100000|2024-12-20 08:25:00|10904.8|10904.8|10893.76|10893.76|10904.8|10904.8|10892.92|10892.92|0
1734683400000|2024-12-20 08:30:00|10892.92|10892.92|10892.58|10892.58|10893.87|10893.87|10890.64|10890.64|0
1734683700000|2024-12-20 08:35:00|10891.07|10891.07|10893.66|10893.66|10893.84|10893.84|10891.07|10891.07|0
1734684000000|2024-12-20 08:40:00|10894.3|10894.3|10899.24|10899.24|10899.88|10899.88|10894.3|10894.3|0
1734684300000|2024-12-20 08:45:00|10898.3|10898.3|10907.79|10907.79|10907.79|10907.79|10898.3|10898.3|0
1734684600000|2024-12-20 08:50:00|10907.03|10907.03|10896.77|10896.77|10911.23|10911.23|10893.81|10893.81|0
1734684900000|2024-12-20 08:55:00|10896.05|10896.05|10876.24|10876.24|10896.05|10896.05|10876.24|10876.24|0
1734685200000|2024-12-20 09:00:00|10876.99|10876.99|10883.62|10883.62|10883.62|10883.62|10876.99|10876.99|0
1734685500000|2024-12-20 09:05:00|10882.78|10882.78|10879.04|10879.04|10882.78|10882.78|10875.33|10875.33|0
1734685800000|2024-12-20 09:10:00|10879.68|10879.68|10881.46|10881.46|10884.61|10884.61|10875.24|10875.24|0
1734686100000|2024-12-20 09:15:00|10883.39|10883.39|10882.91|10882.91|10883.39|10883.39|10880.06|10880.06|0
1734686400000|2024-12-20 09:20:00|10883.84|10883.84|10889.33|10889.33|10889.33|10889.33|10883.84|10883.84|0
1734686700000|2024-12-20 09:25:00|10888.57|10888.57|10885.99|10885.99|10892.39|10892.39|10885.99|10885.99|0
1734687000000|2024-12-20 09:30:00|10886.72|10886.72|10887.09|10887.09|10887.53|10887.53|10884.55|10884.55|0
1734687300000|2024-12-20 09:35:00|10886.26|10886.26|10867.07|10867.07|10892.82|10892.82|10867.07|10867.07|0
1734687600000|2024-12-20 09:40:00|10867.9|10867.9|10860.87|10860.87|10867.9|10867.9|10860.22|10860.22|0
1734687900000|2024-12-20 09:45:00|10861.7|10861.7|10859.3|10859.3|10861.7|10861.7|10857.18|10857.18|0
1734688200000|2024-12-20 09:50:00|10859.95|10859.95|10858.54|10858.54|10860.59|10860.59|10855.37|10855.37|0
1734688500000|2024-12-20 09:55:00|10859.94|10859.94|10870.77|10870.77|10870.77|10870.77|10859.94|10859.94|0
1734688800000|2024-12-20 10:00:00|10871.6|10871.6|10886.06|10886.06|10886.06|10886.06|10871.6|10871.6|0
1734689100000|2024-12-20 10:05:00|10885.22|10885.22|10882.92|10882.92|10885.22|10885.22|10881.89|10881.89|0
1734689700000|2024-12-20 10:15:00|10879.69|10879.69|10860.6|10860.6|10880.34|10880.34|10855.46|10855.46|0
1734690000000|2024-12-20 10:20:00|10858.34|10858.34|10854.71|10854.71|10858.34|10858.34|10841.56|10841.56|0
1734690300000|2024-12-20 10:25:00|10859.37|10859.37|10866.44|10866.44|10872.85|10872.85|10859.37|10859.37|0
1734690600000|2024-12-20 10:30:00|10867.28|10867.28|10863.37|10863.37|10867.28|10867.28|10862.08|10862.08|0
1734690900000|2024-12-20 10:35:00|10864.02|10864.02|10860.86|10860.86|10864.85|10864.85|10859.59|10859.59|0
1734691200000|2024-12-20 10:40:00|10861.51|10861.51|10862.39|10862.39|10867.52|10867.52|10858.84|10858.84|0
1734691500000|2024-12-20 10:45:00|10863.68|10863.68|10869.53|10869.53|10874.82|10874.82|10862.1|10862.1|0
1734691800000|2024-12-20 10:50:00|10871.56|10871.56|10853.42|10853.42|10871.56|10871.56|10848.3|10848.3|0
1734692100000|2024-12-20 10:55:00|10851.91|10851.91|10848.69|10848.69|10863.42|10863.42|10847.21|10847.21|0
1734692400000|2024-12-20 11:00:00|10849.52|10849.52|10859.29|10859.29|10859.29|10859.29|10846.56|10846.56|0
1734692700000|2024-12-20 11:05:00|10859.94|10859.94|10862.63|10862.63|10866.76|10866.76|10859.29|10859.29|0
1734693000000|2024-12-20 11:10:00|10863.09|10863.09|10868.09|10868.09|10868.74|10868.74|10861.99|10861.99|0
1734693300000|2024-12-20 11:15:00|10868.93|10868.93|10868.28|10868.28|10868.93|10868.93|10867.64|10867.64|0
1734693600000|2024-12-20 11:20:00|10869.22|10869.22|10854.62|10854.62|10870.05|10870.05|10853.98|10853.98|0
1734693900000|2024-12-20 11:25:00|10858.68|10858.68|10863.05|10863.05|10863.77|10863.77|10857.28|10857.28|0
1734694200000|2024-12-20 11:30:00|10863.8|10863.8|10870.41|10870.41|10870.41|10870.41|10863.8|10863.8|0
1734694500000|2024-12-20 11:35:00|10871.06|10871.06|10888.9|10888.9|10890.56|10890.56|10871.06|10871.06|0
1734694800000|2024-12-20 11:40:00|10889.54|10889.54|10892.4|10892.4|10892.4|10892.4|10889.54|10889.54|0
1734695100000|2024-12-20 11:45:00|10891.76|10891.76|10885.35|10885.35|10892.59|10892.59|10885.35|10885.35|0
1734695400000|2024-12-20 11:50:00|10886|10886|10881.92|10881.92|10886.64|10886.64|10881.92|10881.92|0
1734695700000|2024-12-20 11:55:00|10882.57|10882.57|10876.63|10876.63|10882.57|10882.57|10876.63|10876.63|0
1734696000000|2024-12-20 12:00:00|10877.28|10877.28|10872.44|10872.44|10877.75|10877.75|10871.13|10871.13|0
1734696300000|2024-12-20 12:05:00|10873.09|10873.09|10873.09|10873.09|10873.09|10873.09|10872.26|10872.26|0
1734696600000|2024-12-20 12:10:00|10872.34|10872.34|10883.84|10883.84|10883.84|10883.84|10872.34|10872.34|0
1734696900000|2024-12-20 12:15:00|10883.09|10883.09|10881.2|10881.2|10883.84|10883.84|10875.41|10875.41|0
1734697200000|2024-12-20 12:20:00|10880.55|10880.55|10879.91|10879.91|10880.55|10880.55|10879.91|10879.91|0
1734697500000|2024-12-20 12:25:00|10880.84|10880.84|10877.49|10877.49|10880.84|10880.84|10877.49|10877.49|0
1734697800000|2024-12-20 12:30:00|10876.65|10876.65|10894.92|10894.92|10895.12|10895.12|10876.65|10876.65|0
1734698100000|2024-12-20 12:35:00|10895.86|10895.86|10893.48|10893.48|10897.69|10897.69|10892.03|10892.03|0
1734698400000|2024-12-20 12:40:00|10895.53|10895.53|10907.5|10907.5|10907.5|10907.5|10895.53|10895.53|0
1734698700000|2024-12-20 12:45:00|10908.14|10908.14|10910.99|10910.99|10910.99|10910.99|10908.14|10908.14|0
1734699000000|2024-12-20 12:50:00|10910.24|10910.24|10907.87|10907.87|10911.07|10911.07|10905.17|10905.17|0
1734699300000|2024-12-20 12:55:00|10908.51|10908.51|10910.84|10910.84|10912.43|10912.43|10908.51|10908.51|0
1734699600000|2024-12-20 13:00:00|10910.2|10910.2|10917.5|10917.5|10917.5|10917.5|10899.19|10899.19|0
1734699900000|2024-12-20 13:05:00|10918.6|10918.6|10897.3|10897.3|10918.6|10918.6|10896.47|10896.47|0
1734700200000|2024-12-20 13:10:00|10898.14|10898.14|10897.45|10897.45|10899.54|10899.54|10897.45|10897.45|0
1734700500000|2024-12-20 13:15:00|10896.7|10896.7|10898.1|10898.1|10898.1|10898.1|10890.65|10890.65|0
1734700800000|2024-12-20 13:20:00|10897.16|10897.16|10896.43|10896.43|10897.16|10897.16|10893.53|10893.53|0
1734701100000|2024-12-20 13:25:00|10895.79|10895.79|10894.93|10894.93|10895.79|10895.79|10893.37|10893.37|0
1734701400000|2024-12-20 13:30:00|10896.38|10896.38|10924.18|10924.18|10926.81|10926.81|10896.38|10896.38|0
1734701700000|2024-12-20 13:35:00|10925.12|10925.12|10915.31|10915.31|10925.12|10925.12|10912.54|10912.54|0
1734702000000|2024-12-20 13:40:00|10913.09|10913.09|10908.17|10908.17|10913.09|10913.09|10905.48|10905.48|0
1734702300000|2024-12-20 13:45:00|10904.84|10904.84|10903.1|10903.1|10906.81|10906.81|10903.1|10903.1|0
1734702600000|2024-12-20 13:50:00|10902.46|10902.46|10892.93|10892.93|10902.46|10902.46|10889.77|10889.77|0
1734702900000|2024-12-20 13:55:00|10894.04|10894.04|10888.89|10888.89|10894.04|10894.04|10888.07|10888.07|0
1734703200000|2024-12-20 14:00:00|10887.6|10887.6|10891.78|10891.78|10891.78|10891.78|10886.76|10886.76|0
1734703500000|2024-12-20 14:05:00|10890.3|10890.3|10893.65|10893.65|10894.38|10894.38|10886.2|10886.2|0
1734703800000|2024-12-20 14:10:00|10897.18|10897.18|10891.37|10891.37|10897.18|10897.18|10889.97|10889.97|0
1734704100000|2024-12-20 14:15:00|10892.21|10892.21|10889.9|10889.9|10892.21|10892.21|10888.28|10888.28|0
1734704400000|2024-12-20 14:20:00|10890.55|10890.55|10895.55|10895.55|10897.78|10897.78|10890.1|10890.1|0
1734704700000|2024-12-20 14:25:00|10896.19|10896.19|10900.55|10900.55|10902.8|10902.8|10893.96|10893.96|0
1734705000000|2024-12-20 14:30:00|10901.3|10901.3|10925.3|10925.3|10928.15|10928.15|10897.2|10897.2|0
1734705300000|2024-12-20 14:35:00|10926.02|10926.02|10952.37|10952.37|10952.37|10952.37|10926.02|10926.02|0
1734705600000|2024-12-20 14:40:00|10953.02|10953.02|10947.34|10947.34|10955.28|10955.28|10947.34|10947.34|0
1734705900000|2024-12-20 14:45:00|10946.59|10946.59|10934.5|10934.5|10946.59|10946.59|10931.02|10931.02|0
1734706200000|2024-12-20 14:50:00|10936.77|10936.77|10941.86|10941.86|10950.68|10950.68|10933.57|10933.57|0
1734706500000|2024-12-20 14:55:00|10942.58|10942.58|10950.37|10950.37|10950.37|10950.37|10941.67|10941.67|0
1734706800000|2024-12-20 15:00:00|10951.2|10951.2|10965.57|10965.57|10965.57|10965.57|10951.2|10951.2|0
1734707100000|2024-12-20 15:05:00|10967.44|10967.44|10963.66|10963.66|10972.9|10972.9|10962.29|10962.29|0
1734707400000|2024-12-20 15:10:00|10962.73|10962.73|10959.33|10959.33|10965.98|10965.98|10955.52|10955.52|0
1734707700000|2024-12-20 15:15:00|10959.98|10959.98|10960.81|10960.81|10962.1|10962.1|10956.92|10956.92|0
1734708000000|2024-12-20 15:20:00|10959.14|10959.14|10966.09|10966.09|10966.4|10966.4|10956.73|10956.73|0
1734708300000|2024-12-20 15:25:00|10965.15|10965.15|10970.3|10970.3|10975.98|10975.98|10964.29|10964.29|0
1734708600000|2024-12-20 15:30:00|10972.51|10972.51|10975.23|10975.23|10978.08|10978.08|10972.51|10972.51|0
1734708900000|2024-12-20 15:35:00|10974.3|10974.3|10980.99|10980.99|10980.99|10980.99|10972.7|10972.7|0
1734709200000|2024-12-20 15:40:00|10981.92|10981.92|10986.12|10986.12|10986.12|10986.12|10981.28|10981.28|0
1734709500000|2024-12-20 15:45:00|10985.47|10985.47|11011.36|11011.36|11013.7|11013.7|10985.47|10985.47|0
1734709800000|2024-12-20 15:50:00|11010.53|11010.53|11018.36|11018.36|11018.36|11018.36|11008.1|11008.1|0
1734710100000|2024-12-20 15:55:00|11017.42|11017.42|11018.72|11018.72|11020.03|11020.03|11010.59|11010.59|0
1734710400000|2024-12-20 16:00:00|11019.44|11019.44|11018.26|11018.26|11022.71|11022.71|11018.26|11018.26|0
1734710700000|2024-12-20 16:05:00|11018.91|11018.91|11017.9|11017.9|11018.91|11018.91|11012.88|11012.88|0
1734711000000|2024-12-20 16:10:00|11018.74|11018.74|11023.79|11023.79|11024.1|11024.1|11018.62|11018.62|0
1734711300000|2024-12-20 16:15:00|11021.55|11021.55|11023.35|11023.35|11023.35|11023.35|11012.18|11012.18|0
1734711600000|2024-12-20 16:20:00|11023.99|11023.99|11008.59|11008.59|11025.93|11025.93|11008.59|11008.59|0
1734711900000|2024-12-20 16:25:00|11008.83|11008.83|10993.91|10993.91|11012.89|11012.89|10987.53|10987.53|0
1734941700000|2024-12-23 08:15:00|10909.92|10909.92|10900.44|10900.44|10911.99|10911.99|10899.15|10899.15|0
1734942000000|2024-12-23 08:20:00|10897.42|10897.42|10928.09|10928.09|10928.09|10928.09|10893.73|10893.73|0
1734942300000|2024-12-23 08:25:00|10926.16|10926.16|10917.66|10917.66|10930.03|10930.03|10914.55|10914.55|0
1734942600000|2024-12-23 08:30:00|10917.01|10917.01|10913.46|10913.46|10920.76|10920.76|10912.81|10912.81|0
1734942900000|2024-12-23 08:35:00|10909.72|10909.72|10907.2|10907.2|10909.72|10909.72|10907.2|10907.2|0
1734943200000|2024-12-23 08:40:00|10907.92|10907.92|10917.81|10917.81|10917.81|10917.81|10907.92|10907.92|0
1734943500000|2024-12-23 08:45:00|10916.36|10916.36|10910.42|10910.42|10916.36|10916.36|10909.78|10909.78|0
1734943800000|2024-12-23 08:50:00|10911.07|10911.07|10914.82|10914.82|10916.19|10916.19|10909.02|10909.02|0
1734944100000|2024-12-23 08:55:00|10913.37|10913.37|10917.16|10917.16|10918.93|10918.93|10911.68|10911.68|0
1734944400000|2024-12-23 09:00:00|10915.87|10915.87|10910.67|10910.67|10919.55|10919.55|10910.67|10910.67|0
1734944700000|2024-12-23 09:05:00|10909.95|10909.95|10927.69|10927.69|10929.09|10929.09|10908.55|10908.55|0
1734945000000|2024-12-23 09:10:00|10928.8|10928.8|10917.93|10917.93|10930.47|10930.47|10917.93|10917.93|0
1734945300000|2024-12-23 09:15:00|10918.57|10918.57|10918.36|10918.36|10918.57|10918.57|10915.45|10915.45|0
1734945600000|2024-12-23 09:20:00|10920.67|10920.67|10924.76|10924.76|10928.31|10928.31|10918.55|10918.55|0
1734945900000|2024-12-23 09:25:00|10926.27|10926.27|10925.98|10925.98|10927.96|10927.96|10923.75|10923.75|0
1734946200000|2024-12-23 09:30:00|10925.23|10925.23|10922.81|10922.81|10925.88|10925.88|10922.81|10922.81|0
1734946500000|2024-12-23 09:35:00|10924.32|10924.32|10928.27|10928.27|10932.01|10932.01|10924.32|10924.32|0
1734946800000|2024-12-23 09:40:00|10926.82|10926.82|10930.28|10930.28|10932.62|10932.62|10924.02|10924.02|0
1734947100000|2024-12-23 09:45:00|10929.17|10929.17|10932.72|10932.72|10934.23|10934.23|10928.45|10928.45|0
1734947400000|2024-12-23 09:50:00|10933.65|10933.65|10935.49|10935.49|10943.44|10943.44|10933.65|10933.65|0
1734947700000|2024-12-23 09:55:00|10935.61|10935.61|10919.21|10919.21|10936.37|10936.37|10919.21|10919.21|0
1734948000000|2024-12-23 10:00:00|10919.09|10919.09|10927.25|10927.25|10928.7|10928.7|10919.09|10919.09|0
1734948300000|2024-12-23 10:05:00|10926.53|10926.53|10928.57|10928.57|10928.57|10928.57|10925.59|10925.59|0
1734948600000|2024-12-23 10:10:00|10927.06|10927.06|10929.69|10929.69|10930.52|10930.52|10924.68|10924.68|0
1734948900000|2024-12-23 10:15:00|10928.85|10928.85|10925.58|10925.58|10929.5|10929.5|10925.58|10925.58|0
1734949200000|2024-12-23 10:20:00|10924.74|10924.74|10918.98|10918.98|10926.03|10926.03|10918.98|10918.98|0
1734949500000|2024-12-23 10:25:00|10918.05|10918.05|10921.49|10921.49|10921.6|10921.6|10918.05|10918.05|0
1734949800000|2024-12-23 10:30:00|10920.2|10920.2|10917.39|10917.39|10921.78|10921.78|10916.63|10916.63|0
1734950100000|2024-12-23 10:35:00|10918.22|10918.22|10921.81|10921.81|10921.81|10921.81|10918.22|10918.22|0
1734950400000|2024-12-23 10:40:00|10922.65|10922.65|10924.58|10924.58|10925.34|10925.34|10922.65|10922.65|0
1734950700000|2024-12-23 10:45:00|10923.75|10923.75|10922.44|10922.44|10923.75|10923.75|10920.68|10920.68|0
1734951000000|2024-12-23 10:50:00|10921.33|10921.33|10929.05|10929.05|10935.04|10935.04|10921.33|10921.33|0
1734951300000|2024-12-23 10:55:00|10929.69|10929.69|10919.63|10919.63|10930.45|10930.45|10919.63|10919.63|0
1734951600000|2024-12-23 11:00:00|10918.69|10918.69|10922.85|10922.85|10923.96|10923.96|10918.69|10918.69|0
1734951900000|2024-12-23 11:05:00|10922.21|10922.21|10923.52|10923.52|10923.52|10923.52|10917.02|10917.02|0
1734952200000|2024-12-23 11:10:00|10924.24|10924.24|10926.82|10926.82|10926.82|10926.82|10924.24|10924.24|0
1734952500000|2024-12-23 11:15:00|10930.56|10930.56|10928.97|10928.97|10930.56|10930.56|10928.33|10928.33|0
1734952800000|2024-12-23 11:20:00|10929.62|10929.62|10929.91|10929.91|10932.14|10932.14|10929.07|10929.07|0
1734953100000|2024-12-23 11:25:00|10928.04|10928.04|10929.51|10929.51|10932.38|10932.38|10927.93|10927.93|0
1734953400000|2024-12-23 11:30:00|10928.79|10928.79|10928.71|10928.71|10928.79|10928.79|10928.06|10928.06|0
1734953700000|2024-12-23 11:35:00|10930.22|10930.22|10932.45|10932.45|10933.39|10933.39|10928.6|10928.6|0
1734954000000|2024-12-23 11:40:00|10931.7|10931.7|10935.06|10935.06|10935.06|10935.06|10931.7|10931.7|0
1734954300000|2024-12-23 11:45:00|10934.94|10934.94|10930.15|10930.15|10936.55|10936.55|10930.15|10930.15|0
1734954600000|2024-12-23 11:50:00|10930.39|10930.39|10924.83|10924.83|10930.39|10930.39|10924.83|10924.83|0
1734954900000|2024-12-23 11:55:00|10924.11|10924.11|10919.45|10919.45|10924.11|10924.11|10917.28|10917.28|0
1734955200000|2024-12-23 12:00:00|10920.2|10920.2|10929.59|10929.59|10929.59|10929.59|10920.2|10920.2|0
1734955500000|2024-12-23 12:05:00|10930.24|10930.24|10934.04|10934.04|10934.8|10934.8|10930.24|10930.24|0
1734955800000|2024-12-23 12:10:00|10934.16|10934.16|10939.64|10939.64|10941.14|10941.14|10934.16|10934.16|0
1734956100000|2024-12-23 12:15:00|10940.57|10940.57|10943.8|10943.8|10943.8|10943.8|10939.85|10939.85|0
1734956400000|2024-12-23 12:20:00|10944.91|10944.91|10950.69|10950.69|10950.69|10950.69|10944.91|10944.91|0
1734956700000|2024-12-23 12:25:00|10949|10949|10943.25|10943.25|10949.29|10949.29|10942.42|10942.42|0
1734957000000|2024-12-23 12:30:00|10944.19|10944.19|10942.03|10942.03|10946.12|10946.12|10942.03|10942.03|0
1734957300000|2024-12-23 12:35:00|10942.96|10942.96|10943.9|10943.9|10945.19|10945.19|10942.96|10942.96|0
1734957600000|2024-12-23 12:40:00|10944.62|10944.62|10947.39|10947.39|10948.04|10948.04|10944.62|10944.62|0
1734957900000|2024-12-23 12:45:00|10949.9|10949.9|10949.22|10949.22|10951.34|10951.34|10948.57|10948.57|0
1734958200000|2024-12-23 12:50:00|10948.57|10948.57|10941.43|10941.43|10950.97|10950.97|10940.49|10940.49|0
1734958500000|2024-12-23 12:55:00|10940.59|10940.59|10943.85|10943.85|10943.85|10943.85|10935.95|10935.95|0
1734958800000|2024-12-23 13:00:00|10942.74|10942.74|10948.6|10948.6|10949.24|10949.24|10942.74|10942.74|0
1734959100000|2024-12-23 13:05:00|10947.95|10947.95|10953.01|10953.01|10953.01|10953.01|10947.95|10947.95|0
1734959400000|2024-12-23 13:10:00|10954.12|10954.12|10958.21|10958.21|10958.96|10958.96|10954.12|10954.12|0
1734959700000|2024-12-23 13:15:00|10958.96|10958.96|10962.24|10962.24|10966.22|10966.22|10958.96|10958.96|0
1734960000000|2024-12-23 13:20:00|10960.95|10960.95|10953.64|10953.64|10960.95|10960.95|10953.64|10953.64|0
1734960300000|2024-12-23 13:25:00|10954.28|10954.28|10951.91|10951.91|10956.05|10956.05|10951.91|10951.91|0
1734960600000|2024-12-23 13:30:00|10953.02|10953.02|10955.17|10955.17|10955.17|10955.17|10951.73|10951.73|0
1734960900000|2024-12-23 13:35:00|10955.82|10955.82|10953.97|10953.97|10959.51|10959.51|10953.97|10953.97|0
1734961200000|2024-12-23 13:40:00|10953.13|10953.13|10949.99|10949.99|10953.13|10953.13|10949.35|10949.35|0
1734961500000|2024-12-23 13:45:00|10949.06|10949.06|10949.78|10949.78|10950.54|10950.54|10945.79|10945.79|0
1734961800000|2024-12-23 13:50:00|10949.03|10949.03|10960.16|10960.16|10961.9|10961.9|10949.03|10949.03|0
1734962100000|2024-12-23 13:55:00|10962.38|10962.38|10956.23|10956.23|10965.41|10965.41|10956.23|10956.23|0
1734962400000|2024-12-23 14:00:00|10956.96|10956.96|10952.3|10952.3|10959.3|10959.3|10951.65|10951.65|0
1734962700000|2024-12-23 14:05:00|10952.18|10952.18|10953.91|10953.91|10955.84|10955.84|10952.03|10952.03|0
1734963000000|2024-12-23 14:10:00|10954.63|10954.63|10957.51|10957.51|10957.97|10957.97|10954.63|10954.63|0
1734963300000|2024-12-23 14:15:00|10958.62|10958.62|10953.07|10953.07|10958.62|10958.62|10952.14|10952.14|0
1734963600000|2024-12-23 14:20:00|10954.55|10954.55|10953.83|10953.83|10954.55|10954.55|10953.26|10953.26|0
1734963900000|2024-12-23 14:25:00|10954.55|10954.55|10966.15|10966.15|10966.15|10966.15|10954.55|10954.55|0
1734964200000|2024-12-23 14:30:00|10965.42|10965.42|10969.41|10969.41|10971.8|10971.8|10965.42|10965.42|0
1734964500000|2024-12-23 14:35:00|10971.62|10971.62|10971.24|10971.24|10971.62|10971.62|10956.87|10956.87|0
1734964800000|2024-12-23 14:40:00|10972.35|10972.35|10982.77|10982.77|10984.6|10984.6|10972.35|10972.35|0
1734965100000|2024-12-23 14:45:00|10981.48|10981.48|10963.33|10963.33|10981.48|10981.48|10962.61|10962.61|0
1734965400000|2024-12-23 14:50:00|10962.69|10962.69|10975.25|10975.25|10975.9|10975.9|10962.69|10962.69|0
1734965700000|2024-12-23 14:55:00|10974.61|10974.61|10975.71|10975.71|10977.41|10977.41|10973.85|10973.85|0
1734966000000|2024-12-23 15:00:00|10974.77|10974.77|10973.69|10973.69|10976.38|10976.38|10968.27|10968.27|0
1734966300000|2024-12-23 15:05:00|10972|10972|10975.53|10975.53|10975.53|10975.53|10969.23|10969.23|0
1734966600000|2024-12-23 15:10:00|10976.46|10976.46|10973.14|10973.14|10976.46|10976.46|10970.99|10970.99|0
1734966900000|2024-12-23 15:15:00|10974.25|10974.25|10986.28|10986.28|10987.01|10987.01|10974.25|10974.25|0
1734967200000|2024-12-23 15:20:00|10985.53|10985.53|10984.13|10984.13|10985.99|10985.99|10982.84|10982.84|0
1734967500000|2024-12-23 15:25:00|10983.49|10983.49|10981.5|10981.5|10983.49|10983.49|10979.48|10979.48|0
1734967800000|2024-12-23 15:30:00|10982.26|10982.26|10989.8|10989.8|10989.8|10989.8|10982.26|10982.26|0
1734968100000|2024-12-23 15:35:00|10989.08|10989.08|10996.87|10996.87|10996.87|10996.87|10986.58|10986.58|0
1734968400000|2024-12-23 15:40:00|10997.63|10997.63|10985.59|10985.59|11004.71|11004.71|10985.59|10985.59|0
1734968700000|2024-12-23 15:45:00|10986.23|10986.23|10965.37|10965.37|10986.23|10986.23|10965.37|10965.37|0
1734969000000|2024-12-23 15:50:00|10963.15|10963.15|10966.16|10966.16|10967.04|10967.04|10962.48|10962.48|0
1734969300000|2024-12-23 15:55:00|10966.81|10966.81|10960.42|10960.42|10974.69|10974.69|10959.67|10959.67|0
1734969600000|2024-12-23 16:00:00|10961.93|10961.93|10973.21|10973.21|10974.14|10974.14|10961.93|10961.93|0
1734969900000|2024-12-23 16:05:00|10970.9|10970.9|10973.7|10973.7|10973.7|10973.7|10967.41|10967.41|0
1734970200000|2024-12-23 16:10:00|10974.42|10974.42|10986.21|10986.21|10986.21|10986.21|10974.42|10974.42|0
1734970500000|2024-12-23 16:15:00|10985.1|10985.1|10985.94|10985.94|10985.94|10985.94|10979.72|10979.72|0
1734970800000|2024-12-23 16:20:00|10986.19|10986.19|10984.58|10984.58|10988.42|10988.42|10982.49|10982.49|0
1734971100000|2024-12-23 16:25:00|10985.34|10985.34|10983.69|10983.69|10993.43|10993.43|10982.4|10982.4|0
1735028100000|2024-12-24 08:15:00|10742.34|10742.34|10712.96|10712.96|10743.06|10743.06|10701.3|10701.3|0
1735028400000|2024-12-24 08:20:00|10710.61|10710.61|10710.6|10710.6|10712.85|10712.85|10703.51|10703.51|0
1735028700000|2024-12-24 08:25:00|10709.66|10709.66|10749.31|10749.31|10750.29|10750.29|10709.66|10709.66|0
1735029000000|2024-12-24 08:30:00|10751.82|10751.82|10744.94|10744.94|10751.82|10751.82|10723.46|10723.46|0
1735029300000|2024-12-24 08:35:00|10744.22|10744.22|10752.25|10752.25|10759.63|10759.63|10744.22|10744.22|0
1735029600000|2024-12-24 08:40:00|10752.98|10752.98|10729.64|10729.64|10752.98|10752.98|10722.9|10722.9|0
1735029900000|2024-12-24 08:45:00|10728.35|10728.35|10705.46|10705.46|10729.07|10729.07|10699.03|10699.03|0
1735030200000|2024-12-24 08:50:00|10704.74|10704.74|10709.28|10709.28|10716.38|10716.38|10701.51|10701.51|0
1735030500000|2024-12-24 08:55:00|10708.55|10708.55|10729.32|10729.32|10729.32|10729.32|10708.55|10708.55|0
1735030800000|2024-12-24 09:00:00|10731.19|10731.19|10754.26|10754.26|10756.73|10756.73|10729.02|10729.02|0
1735031100000|2024-12-24 09:05:00|10755.7|10755.7|10748.47|10748.47|10760.38|10760.38|10747.75|10747.75|0
1735031400000|2024-12-24 09:10:00|10750.64|10750.64|10729.73|10729.73|10750.64|10750.64|10729.73|10729.73|0
1735031700000|2024-12-24 09:15:00|10726.39|10726.39|10733.03|10733.03|10733.03|10733.03|10717.3|10717.3|0
1735032000000|2024-12-24 09:20:00|10731.1|10731.1|10723.81|10723.81|10736.17|10736.17|10719.25|10719.25|0
1735032300000|2024-12-24 09:25:00|10723.09|10723.09|10705.14|10705.14|10723.09|10723.09|10703.68|10703.68|0
1735032600000|2024-12-24 09:30:00|10704.42|10704.42|10711.95|10711.95|10716.19|10716.19|10703.69|10703.69|0
1735032900000|2024-12-24 09:35:00|10713.06|10713.06|10715.95|10715.95|10715.95|10715.95|10708.07|10708.07|0
1735033200000|2024-12-24 09:40:00|10714.5|10714.5|10713.35|10713.35|10719.36|10719.36|10713.02|10713.02|0
1735033500000|2024-12-24 09:45:00|10714.18|10714.18|10729.87|10729.87|10729.87|10729.87|10714.18|10714.18|0
1735033800000|2024-12-24 09:50:00|10731.45|10731.45|10732.77|10732.77|10735.57|10735.57|10730.51|10730.51|0
1735034100000|2024-12-24 09:55:00|10733.52|10733.52|10730.97|10730.97|10741.06|10741.06|10730.97|10730.97|0
1735034400000|2024-12-24 10:00:00|10730.22|10730.22|10739.87|10739.87|10739.87|10739.87|10728.93|10728.93|0
1735034700000|2024-12-24 10:05:00|10739.11|10739.11|10733.75|10733.75|10740.56|10740.56|10727.23|10727.23|0
1735035000000|2024-12-24 10:10:00|10734.86|10734.86|10744.69|10744.69|10744.69|10744.69|10731.97|10731.97|0
1735035300000|2024-12-24 10:15:00|10745.41|10745.41|10750.26|10750.26|10752.01|10752.01|10744.69|10744.69|0
1735035600000|2024-12-24 10:20:00|10749.54|10749.54|10744.37|10744.37|10750.26|10750.26|10743.65|10743.65|0
1735035900000|2024-12-24 10:25:00|10745.82|10745.82|10738.75|10738.75|10748.71|10748.71|10738.75|10738.75|0
1735036200000|2024-12-24 10:30:00|10740.04|10740.04|10735.3|10735.3|10740.69|10740.69|10734.5|10734.5|0
1735036500000|2024-12-24 10:35:00|10734.66|10734.66|10734.6|10734.6|10736.84|10736.84|10728.54|10728.54|0
1735036800000|2024-12-24 10:40:00|10733.88|10733.88|10739.79|10739.79|10739.79|10739.79|10733.16|10733.16|0
1735037100000|2024-12-24 10:45:00|10740.51|10740.51|10757.89|10757.89|10758.8|10758.8|10733.96|10733.96|0
1735037400000|2024-12-24 10:50:00|10758.61|10758.61|10761.03|10761.03|10764.97|10764.97|10758.61|10758.61|0
1735037700000|2024-12-24 10:55:00|10759.74|10759.74|10765|10765|10766.58|10766.58|10759.09|10759.09|0
1735038000000|2024-12-24 11:00:00|10765.72|10765.72|10768.71|10768.71|10773.7|10773.7|10765|10765|0
1735038300000|2024-12-24 11:05:00|10767.98|10767.98|10755.32|10755.32|10767.98|10767.98|10749.51|10749.51|0
1735038600000|2024-12-24 11:10:00|10753.88|10753.88|10754.39|10754.39|10760.32|10760.32|10752.94|10752.94|0
1735038900000|2024-12-24 11:15:00|10751.5|10751.5|10755.5|10755.5|10757.85|10757.85|10751.46|10751.46|0
1735039200000|2024-12-24 11:20:00|10754.74|10754.74|10736.54|10736.54|10755.5|10755.5|10735.09|10735.09|0
1735039500000|2024-12-24 11:25:00|10737.26|10737.26|10746.35|10746.35|10751.11|10751.11|10735.82|10735.82|0
1735039800000|2024-12-24 11:30:00|10747|10747|10752.59|10752.59|10755.36|10755.36|10747|10747|0
1735040100000|2024-12-24 11:35:00|10751.87|10751.87|10765.37|10765.37|10765.37|10765.37|10751.87|10751.87|0
1735040400000|2024-12-24 11:40:00|10764.65|10764.65|10773.59|10773.59|10773.59|10773.59|10764.65|10764.65|0
1735040700000|2024-12-24 11:45:00|10772.87|10772.87|10762.92|10762.92|10772.87|10772.87|10762.27|10762.27|0
1735041000000|2024-12-24 11:50:00|10763.56|10763.56|10772.27|10772.27|10772.27|10772.27|10758.71|10758.71|0
1735041300000|2024-12-24 11:55:00|10770.1|10770.1|10779.1|10779.1|10779.83|10779.83|10769.38|10769.38|0
1735041600000|2024-12-24 12:00:00|10779.75|10779.75|10772.48|10772.48|10779.75|10779.75|10767.42|10767.42|0
1735041900000|2024-12-24 12:05:00|10769.59|10769.59|10771.97|10771.97|10776.84|10776.84|10768.83|10768.83|0
1735042200000|2024-12-24 12:10:00|10770.52|10770.52|10767.65|10767.65|10770.52|10770.52|10764.12|10764.12|0
1735042500000|2024-12-24 12:15:00|10769.1|10769.1|10757.67|10757.67|10769.1|10769.1|10756.81|10756.81|0
1735042800000|2024-12-24 12:20:00|10756.92|10756.92|10768.45|10768.45|10772.33|10772.33|10756.92|10756.92|0
1735043100000|2024-12-24 12:25:00|10767.7|10767.7|10774.64|10774.64|10775.2|10775.2|10761.91|10761.91|0
1735316100000|2024-12-27 16:15:00|10733.55|10733.55|10731.47|10731.47|10733.63|10733.63|10730.75|10730.75|0
1735316400000|2024-12-27 16:20:00|10730.75|10730.75|10744.73|10744.73|10744.73|10744.73|10728.7|10728.7|0
1735316700000|2024-12-27 16:25:00|10745.45|10745.45|10740.57|10740.57|10754.45|10754.45|10732.29|10732.29|0
1735546500000|2024-12-30 08:15:00|10758.87|10758.87|10758.23|10758.23|10764.91|10764.91|10758.23|10758.23|0
1735546800000|2024-12-30 08:20:00|10758.95|10758.95|10748.43|10748.43|10758.95|10758.95|10748.43|10748.43|0
1735547100000|2024-12-30 08:25:00|10747.59|10747.59|10741.85|10741.85|10749.36|10749.36|10738.99|10738.99|0
1735547400000|2024-12-30 08:30:00|10742.79|10742.79|10745.23|10745.23|10745.23|10745.23|10736.09|10736.09|0
1735547700000|2024-12-30 08:35:00|10747.54|10747.54|10765.68|10765.68|10766.79|10766.79|10747.54|10747.54|0
1735548000000|2024-12-30 08:40:00|10766.79|10766.79|10755.98|10755.98|10766.79|10766.79|10755.98|10755.98|0
1735548300000|2024-12-30 08:45:00|10756.7|10756.7|10745.2|10745.2|10758.57|10758.57|10745.2|10745.2|0
1735548600000|2024-12-30 08:50:00|10744.37|10744.37|10742.95|10742.95|10744.37|10744.37|10740.74|10740.74|0
1735548900000|2024-12-30 08:55:00|10741.08|10741.08|10746.5|10746.5|10746.5|10746.5|10741.08|10741.08|0
1735549200000|2024-12-30 09:00:00|10747.44|10747.44|10733.8|10733.8|10748.27|10748.27|10733.8|10733.8|0
1735549500000|2024-12-30 09:05:00|10730.06|10730.06|10739.43|10739.43|10741.09|10741.09|10729.42|10729.42|0
1735549800000|2024-12-30 09:10:00|10740.83|10740.83|10743.87|10743.87|10747.58|10747.58|10740.83|10740.83|0
1735550100000|2024-12-30 09:15:00|10743.03|10743.03|10752.02|10752.02|10752.66|10752.66|10739.36|10739.36|0
1735550400000|2024-12-30 09:20:00|10753.53|10753.53|10760.58|10760.58|10760.58|10760.58|10751.97|10751.97|0
1735550700000|2024-12-30 09:25:00|10762.02|10762.02|10767.87|10767.87|10767.87|10767.87|10762.02|10762.02|0
1735551000000|2024-12-30 09:30:00|10768.62|10768.62|10765.43|10765.43|10768.62|10768.62|10763.29|10763.29|0
1735551300000|2024-12-30 09:35:00|10766.08|10766.08|10762.55|10762.55|10766.37|10766.37|10761.26|10761.26|0
1735551600000|2024-12-30 09:40:00|10761.9|10761.9|10758.15|10758.15|10761.9|10761.9|10756.56|10756.56|0
1735551900000|2024-12-30 09:45:00|10758.79|10758.79|10760.27|10760.27|10761.03|10761.03|10758.79|10758.79|0
1735552200000|2024-12-30 09:50:00|10760.91|10760.91|10763.06|10763.06|10763.14|10763.14|10760.91|10760.91|0
1735552500000|2024-12-30 09:55:00|10763.78|10763.78|10769.71|10769.71|10770.54|10770.54|10763.78|10763.78|0
1735552800000|2024-12-30 10:00:00|10770.46|10770.46|10779.69|10779.69|10779.69|10779.69|10769.17|10769.17|0
1735553100000|2024-12-30 10:05:00|10780.44|10780.44|10792.37|10792.37|10792.37|10792.37|10780.44|10780.44|0
1735553400000|2024-12-30 10:10:00|10793.48|10793.48|10802.3|10802.3|10802.3|10802.3|10793.48|10793.48|0
1735553700000|2024-12-30 10:15:00|10805.32|10805.32|10802.51|10802.51|10806.71|10806.71|10801.48|10801.48|0
1735554000000|2024-12-30 10:20:00|10806.14|10806.14|10827.51|10827.51|10828.27|10828.27|10806.14|10806.14|0
1735554300000|2024-12-30 10:25:00|10828.96|10828.96|10824.65|10824.65|10836.55|10836.55|10820.92|10820.92|0
1735554600000|2024-12-30 10:30:00|10825.49|10825.49|10824.47|10824.47|10827.08|10827.08|10824.47|10824.47|0
1735554900000|2024-12-30 10:35:00|10825.76|10825.76|10827.26|10827.26|10829.55|10829.55|10824.65|10824.65|0
1735555200000|2024-12-30 10:40:00|10828.1|10828.1|10830.33|10830.33|10830.33|10830.33|10827.37|10827.37|0
1735555500000|2024-12-30 10:45:00|10828.58|10828.58|10824.35|10824.35|10831.69|10831.69|10824.35|10824.35|0
1735555800000|2024-12-30 10:50:00|10825.07|10825.07|10827.41|10827.41|10830.92|10830.92|10824.43|10824.43|0
1735556100000|2024-12-30 10:55:00|10828.24|10828.24|10811.25|10811.25|10828.24|10828.24|10811.25|10811.25|0
1735556400000|2024-12-30 11:00:00|10811.97|10811.97|10806.47|10806.47|10812.09|10812.09|10806.47|10806.47|0
1735556700000|2024-12-30 11:05:00|10807.31|10807.31|10808.07|10808.07|10811.85|10811.85|10806.59|10806.59|0
1735557000000|2024-12-30 11:10:00|10806.96|10806.96|10803.41|10803.41|10806.96|10806.96|10803.41|10803.41|0
1735557300000|2024-12-30 11:15:00|10802.58|10802.58|10795.83|10795.83|10802.58|10802.58|10795.83|10795.83|0
1735557600000|2024-12-30 11:20:00|10797.12|10797.12|10795.67|10795.67|10797.18|10797.18|10795.67|10795.67|0
1735557900000|2024-12-30 11:25:00|10796.32|10796.32|10799.83|10799.83|10799.83|10799.83|10792.94|10792.94|0
1735558200000|2024-12-30 11:30:00|10799.07|10799.07|10788.42|10788.42|10800.01|10800.01|10787.48|10787.48|0
1735558500000|2024-12-30 11:35:00|10786.14|10786.14|10782.71|10782.71|10786.14|10786.14|10782.71|10782.71|0
1735558800000|2024-12-30 11:40:00|10781.87|10781.87|10789.94|10789.94|10791.88|10791.88|10779.63|10779.63|0
1735559100000|2024-12-30 11:45:00|10790.69|10790.69|10790.13|10790.13|10793.84|10793.84|10790.13|10790.13|0
1735559400000|2024-12-30 11:50:00|10791.42|10791.42|10793.72|10793.72|10793.72|10793.72|10791.42|10791.42|0
1735559700000|2024-12-30 11:55:00|10792.43|10792.43|10797.5|10797.5|10798.95|10798.95|10792.43|10792.43|0
1735560000000|2024-12-30 12:00:00|10799.72|10799.72|10796.76|10796.76|10801.2|10801.2|10796.76|10796.76|0
1735560300000|2024-12-30 12:05:00|10796.12|10796.12|10799.53|10799.53|10799.53|10799.53|10795.47|10795.47|0
1735560600000|2024-12-30 12:10:00|10800.25|10800.25|10803.61|10803.61|10804.72|10804.72|10800.25|10800.25|0
1735560900000|2024-12-30 12:15:00|10802.68|10802.68|10803.61|10803.61|10803.61|10803.61|10802.68|10802.68|0
1735561200000|2024-12-30 12:20:00|10802.78|10802.78|10797.91|10797.91|10802.78|10802.78|10795.97|10795.97|0
1735561500000|2024-12-30 12:25:00|10796.8|10796.8|10797.91|10797.91|10797.91|10797.91|10796.8|10796.8|0
1735561800000|2024-12-30 12:30:00|10798.55|10798.55|10804.63|10804.63|10805.92|10805.92|10798.55|10798.55|0
1735562100000|2024-12-30 12:35:00|10804.75|10804.75|10800|10800|10804.75|10804.75|10799.74|10799.74|0
1735562400000|2024-12-30 12:40:00|10799.36|10799.36|10786|10786|10799.36|10799.36|10785.28|10785.28|0
1735562700000|2024-12-30 12:45:00|10784.52|10784.52|10776.09|10776.09|10784.52|10784.52|10774.21|10774.21|0
1735563000000|2024-12-30 12:50:00|10777.49|10777.49|10788.75|10788.75|10789.2|10789.2|10777.49|10777.49|0
1735563600000|2024-12-30 13:00:00|10789.47|10789.47|10783.38|10783.38|10791.4|10791.4|10782.09|10782.09|0
1735563900000|2024-12-30 13:05:00|10782.74|10782.74|10780.31|10780.31|10783.38|10783.38|10780.31|10780.31|0
1735564200000|2024-12-30 13:10:00|10779.66|10779.66|10772.13|10772.13|10780.95|10780.95|10772.13|10772.13|0
1735564500000|2024-12-30 13:15:00|10770.61|10770.61|10778.17|10778.17|10778.17|10778.17|10766.68|10766.68|0
1735564800000|2024-12-30 13:20:00|10777.44|10777.44|10767.24|10767.24|10777.44|10777.44|10767.24|10767.24|0
1735565100000|2024-12-30 13:25:00|10766.51|10766.51|10768.08|10768.08|10768.73|10768.73|10766.51|10766.51|0
1735565400000|2024-12-30 13:30:00|10767.36|10767.36|10768.92|10768.92|10768.92|10768.92|10766.43|10766.43|0
1735565700000|2024-12-30 13:35:00|10768.27|10768.27|10762.23|10762.23|10768.27|10768.27|10762.23|10762.23|0
1735566000000|2024-12-30 13:40:00|10761.47|10761.47|10757.94|10757.94|10762.41|10762.41|10756|10756|0
1735566300000|2024-12-30 13:45:00|10757|10757|10754.08|10754.08|10757.94|10757.94|10754.08|10754.08|0
1735566600000|2024-12-30 13:50:00|10754.72|10754.72|10749.51|10749.51|10755.37|10755.37|10748.78|10748.78|0
1735566900000|2024-12-30 13:55:00|10748.4|10748.4|10745.99|10745.99|10750.15|10750.15|10742.2|10742.2|0
1735567200000|2024-12-30 14:00:00|10744.88|10744.88|10754.9|10754.9|10754.9|10754.9|10744.88|10744.88|0
1735567500000|2024-12-30 14:05:00|10753.97|10753.97|10743.96|10743.96|10754.9|10754.9|10743.96|10743.96|0
1735567800000|2024-12-30 14:10:00|10743.24|10743.24|10745.6|10745.6|10745.6|10745.6|10740.86|10740.86|0
1735568100000|2024-12-30 14:15:00|10744.49|10744.49|10745.5|10745.5|10748.88|10748.88|10740.79|10740.79|0
1735568400000|2024-12-30 14:20:00|10746.25|10746.25|10747.4|10747.4|10747.91|10747.91|10745.64|10745.64|0
1735568700000|2024-12-30 14:25:00|10746.67|10746.67|10748.67|10748.67|10748.67|10748.67|10744.46|10744.46|0
1735569000000|2024-12-30 14:30:00|10747.09|10747.09|10737.43|10737.43|10747.09|10747.09|10736.32|10736.32|0
1735569300000|2024-12-30 14:35:00|10736.68|10736.68|10722.27|10722.27|10736.68|10736.68|10721.54|10721.54|0
1735569600000|2024-12-30 14:40:00|10722.99|10722.99|10719.49|10719.49|10725.13|10725.13|10712.96|10712.96|0
1735569900000|2024-12-30 14:45:00|10718.55|10718.55|10709.55|10709.55|10718.55|10718.55|10708.83|10708.83|0
1735570200000|2024-12-30 14:50:00|10708.72|10708.72|10710.92|10710.92|10711.76|10711.76|10702.19|10702.19|0
1735570500000|2024-12-30 14:55:00|10711.68|10711.68|10708.71|10708.71|10713.23|10713.23|10708.23|10708.23|0
1735570800000|2024-12-30 15:00:00|10709.47|10709.47|10720.42|10720.42|10722.55|10722.55|10709.47|10709.47|0
1735571100000|2024-12-30 15:05:00|10721.26|10721.26|10720.6|10720.6|10722|10722|10719.67|10719.67|0
1735571400000|2024-12-30 15:10:00|10719.12|10719.12|10724.62|10724.62|10725.55|10725.55|10717.64|10717.64|0
1735571700000|2024-12-30 15:15:00|10723.33|10723.33|10721.64|10721.64|10728.28|10728.28|10719.05|10719.05|0
1735572000000|2024-12-30 15:20:00|10722.39|10722.39|10718.2|10718.2|10725.24|10725.24|10718.2|10718.2|0
1735572300000|2024-12-30 15:25:00|10717.48|10717.48|10708.21|10708.21|10718.77|10718.77|10708.21|10708.21|0
1735572600000|2024-12-30 15:30:00|10708.86|10708.86|10702.92|10702.92|10709.79|10709.79|10700.87|10700.87|0
1735572900000|2024-12-30 15:35:00|10701.47|10701.47|10701.91|10701.91|10703.67|10703.67|10696.83|10696.83|0
1735573200000|2024-12-30 15:40:00|10702.64|10702.64|10714.2|10714.2|10714.33|10714.33|10695.2|10695.2|0
1735573500000|2024-12-30 15:45:00|10713.56|10713.56|10720.84|10720.84|10720.84|10720.84|10712.8|10712.8|0
1735573800000|2024-12-30 15:50:00|10721.56|10721.56|10722.81|10722.81|10723.97|10723.97|10719.09|10719.09|0
1735574100000|2024-12-30 15:55:00|10722.08|10722.08|10729.43|10729.43|10730.72|10730.72|10722.08|10722.08|0
1735574400000|2024-12-30 16:00:00|10728.52|10728.52|10734.92|10734.92|10734.92|10734.92|10728.52|10728.52|0
1735574700000|2024-12-30 16:05:00|10734.28|10734.28|10753.57|10753.57|10754.3|10754.3|10734.28|10734.28|0
1735575000000|2024-12-30 16:10:00|10754.86|10754.86|10749.44|10749.44|10755.7|10755.7|10746.96|10746.96|0
1735575300000|2024-12-30 16:15:00|10750.55|10750.55|10755.23|10755.23|10755.4|10755.4|10750.19|10750.19|0
1735575600000|2024-12-30 16:20:00|10754.12|10754.12|10750.57|10750.57|10759.25|10759.25|10750.57|10750.57|0
1735575900000|2024-12-30 16:25:00|10749.63|10749.63|10733.15|10733.15|10749.63|10749.63|10733.15|10733.15|0
1735632900000|2024-12-31 08:15:00|10773.1|10773.1|10766.39|10766.39|10779.3|10779.3|10766.39|10766.39|0
1735633200000|2024-12-31 08:20:00|10767.9|10767.9|10780.77|10780.77|10784.59|10784.59|10767.9|10767.9|0
1735633500000|2024-12-31 08:25:00|10779.94|10779.94|10779.82|10779.82|10783.73|10783.73|10779.18|10779.18|0
1735633800000|2024-12-31 08:30:00|10779.66|10779.66|10766.35|10766.35|10779.66|10779.66|10762.48|10762.48|0
1735634100000|2024-12-31 08:35:00|10768.02|10768.02|10771.33|10771.33|10773.61|10773.61|10767.19|10767.19|0
1735634400000|2024-12-31 08:40:00|10768.82|10768.82|10765.67|10765.67|10768.82|10768.82|10762.49|10762.49|0
1735634700000|2024-12-31 08:45:00|10767.12|10767.12|10772.01|10772.01|10773.91|10773.91|10767.12|10767.12|0
1735635000000|2024-12-31 08:50:00|10773.12|10773.12|10772.39|10772.39|10774.67|10774.67|10772.39|10772.39|0
1735635300000|2024-12-31 08:55:00|10773.33|10773.33|10773.47|10773.47|10777.61|10777.61|10773.33|10773.33|0
1735635600000|2024-12-31 09:00:00|10774.12|10774.12|10780.68|10780.68|10780.68|10780.68|10774.12|10774.12|0
1735635900000|2024-12-31 09:05:00|10779.83|10779.83|10788.93|10788.93|10788.93|10788.93|10779.34|10779.34|0
1735636200000|2024-12-31 09:10:00|10790.6|10790.6|10792.05|10792.05|10792.05|10792.05|10789.67|10789.67|0
1735636500000|2024-12-31 09:15:00|10791.33|10791.33|10774.72|10774.72|10791.33|10791.33|10774.72|10774.72|0
1735636800000|2024-12-31 09:20:00|10776.16|10776.16|10776.22|10776.22|10777.73|10777.73|10776.16|10776.16|0
1735637100000|2024-12-31 09:25:00|10775.6|10775.6|10769.76|10769.76|10775.89|10775.89|10768.97|10768.97|0
1735637400000|2024-12-31 09:30:00|10770.52|10770.52|10768.64|10768.64|10774.41|10774.41|10768.64|10768.64|0
1735637700000|2024-12-31 09:35:00|10767.19|10767.19|10765.42|10765.42|10767.19|10767.19|10764.49|10764.49|0
1735638000000|2024-12-31 09:40:00|10764.04|10764.04|10766.84|10766.84|10767.57|10767.57|10763.4|10763.4|0
1735638300000|2024-12-31 09:45:00|10769.06|10769.06|10770.92|10770.92|10774|10774|10760.42|10760.42|0
1735638600000|2024-12-31 09:50:00|10771.76|10771.76|10778.8|10778.8|10778.8|10778.8|10770.67|10770.67|0
1735638900000|2024-12-31 09:55:00|10781.01|10781.01|10786.64|10786.64|10786.64|10786.64|10781.01|10781.01|0
1735639200000|2024-12-31 10:00:00|10787.58|10787.58|10787.29|10787.29|10788.22|10788.22|10786.93|10786.93|0
1735639500000|2024-12-31 10:05:00|10788.01|10788.01|10796.21|10796.21|10796.21|10796.21|10788.01|10788.01|0
1735639800000|2024-12-31 10:10:00|10795.37|10795.37|10794.16|10794.16|10795.37|10795.37|10793.05|10793.05|0
1735640100000|2024-12-31 10:15:00|10794.88|10794.88|10794.91|10794.91|10799.24|10799.24|10794.88|10794.88|0
1735640400000|2024-12-31 10:20:00|10795.85|10795.85|10796.36|10796.36|10796.36|10796.36|10794.91|10794.91|0
1735640700000|2024-12-31 10:25:00|10797.94|10797.94|10808.51|10808.51|10808.51|10808.51|10796.54|10796.54|0
1735641000000|2024-12-31 10:30:00|10809.27|10809.27|10815.07|10815.07|10818|10818|10809.27|10809.27|0
1735641300000|2024-12-31 10:35:00|10817.2|10817.2|10830.43|10830.43|10831.16|10831.16|10817.2|10817.2|0
1735641600000|2024-12-31 10:40:00|10829.32|10829.32|10844.49|10844.49|10845.94|10845.94|10828.68|10828.68|0
1735641900000|2024-12-31 10:45:00|10846.43|10846.43|10858.57|10858.57|10858.57|10858.57|10846.43|10846.43|0
1735642200000|2024-12-31 10:50:00|10859.86|10859.86|10869.3|10869.3|10870.02|10870.02|10858.19|10858.19|0
1735642500000|2024-12-31 10:55:00|10870.02|10870.02|10872.26|10872.26|10872.9|10872.9|10868.09|10868.09|0
1735642800000|2024-12-31 11:00:00|10873.37|10873.37|10878.12|10878.12|10879.52|10879.52|10873.37|10873.37|0
1735643100000|2024-12-31 11:05:00|10877.01|10877.01|10887.35|10887.35|10888.07|10888.07|10877.01|10877.01|0
1735643400000|2024-12-31 11:10:00|10886.52|10886.52|10888.83|10888.83|10888.83|10888.83|10885.12|10885.12|0
1735643700000|2024-12-31 11:15:00|10887.16|10887.16|10891.55|10891.55|10891.55|10891.55|10886.52|10886.52|0
1735644000000|2024-12-31 11:20:00|10890.26|10890.26|10897.16|10897.16|10898.61|10898.61|10888.97|10888.97|0
1735644300000|2024-12-31 11:25:00|10898.67|10898.67|10901.12|10901.12|10901.23|10901.23|10898.67|10898.67|0
1735644600000|2024-12-31 11:30:00|10901.96|10901.96|10911.99|10911.99|10911.99|10911.99|10901.2|10901.2|0
1735644900000|2024-12-31 11:35:00|10912.64|10912.64|10911.41|10911.41|10916.58|10916.58|10911.41|10911.41|0
1735645200000|2024-12-31 11:40:00|10912.17|10912.17|10919.65|10919.65|10921.61|10921.61|10909.93|10909.93|0
1735645500000|2024-12-31 11:45:00|10918.92|10918.92|10916.57|10916.57|10920.25|10920.25|10916.57|10916.57|0
1735645800000|2024-12-31 11:50:00|10915.63|10915.63|10932.55|10932.55|10932.55|10932.55|10915.63|10915.63|0
1735646100000|2024-12-31 11:55:00|10931.83|10931.83|10928.65|10928.65|10934.01|10934.01|10922.65|10922.65|0
1735646400000|2024-12-31 12:00:00|10930.1|10930.1|10937.23|10937.23|10940.99|10940.99|10930.1|10930.1|0
1735646700000|2024-12-31 12:05:00|10936.4|10936.4|10940.36|10940.36|10942.48|10942.48|10934.43|10934.43|0
1735647000000|2024-12-31 12:10:00|10941.47|10941.47|10927.89|10927.89|10942.34|10942.34|10927.89|10927.89|0
1735647300000|2024-12-31 12:15:00|10927.24|10927.24|10943.4|10943.4|10943.4|10943.4|10927.24|10927.24|0
1735647600000|2024-12-31 12:20:00|10941.73|10941.73|10947.35|10947.35|10949.54|10949.54|10941.73|10941.73|0
1735647900000|2024-12-31 12:25:00|10946.63|10946.63|10931.85|10931.85|10948.83|10948.83|10931.01|10931.01|0
1735805700000|2025-01-02 08:15:00|10962.83|10962.83|10947.14|10947.14|10962.83|10962.83|10944.97|10944.97|0
1735806000000|2025-01-02 08:20:00|10943.82|10943.82|10944.15|10944.15|10953.07|10953.07|10942.67|10942.67|0
1735806300000|2025-01-02 08:25:00|10942.22|10942.22|10900.44|10900.44|10942.22|10942.22|10900.44|10900.44|0
1735806600000|2025-01-02 08:30:00|10899.61|10899.61|10902.04|10902.04|10908.6|10908.6|10896.86|10896.86|0
1735806900000|2025-01-02 08:35:00|10901.21|10901.21|10911.2|10911.2|10912.87|10912.87|10901.21|10901.21|0
1735807200000|2025-01-02 08:40:00|10912.04|10912.04|10893.95|10893.95|10912.04|10912.04|10893.95|10893.95|0
1735807500000|2025-01-02 08:45:00|10893.31|10893.31|10912.52|10912.52|10912.81|10912.81|10893.31|10893.31|0
1735807800000|2025-01-02 08:50:00|10909.18|10909.18|10898.14|10898.14|10910.31|10910.31|10892.31|10892.31|0
1735808100000|2025-01-02 08:55:00|10900.35|10900.35|10900.1|10900.1|10904.16|10904.16|10899.26|10899.26|0
1735808400000|2025-01-02 09:00:00|10899.45|10899.45|10890.92|10890.92|10899.45|10899.45|10890.92|10890.92|0
1735808700000|2025-01-02 09:05:00|10890.28|10890.28|10896.26|10896.26|10896.26|10896.26|10889.15|10889.15|0
1735809000000|2025-01-02 09:10:00|10897.55|10897.55|10884.76|10884.76|10903.04|10903.04|10884.76|10884.76|0
1735809300000|2025-01-02 09:15:00|10883.93|10883.93|10882.74|10882.74|10884.76|10884.76|10873.13|10873.13|0
1735809600000|2025-01-02 09:20:00|10883.57|10883.57|10873.95|10873.95|10883.57|10883.57|10873.19|10873.19|0
1735809900000|2025-01-02 09:25:00|10873.19|10873.19|10844.28|10844.28|10873.19|10873.19|10844.28|10844.28|0
1735810200000|2025-01-02 09:30:00|10845.11|10845.11|10855.09|10855.09|10856.23|10856.23|10844.47|10844.47|0
1735810500000|2025-01-02 09:35:00|10856.19|10856.19|10843.05|10843.05|10857.13|10857.13|10842.12|10842.12|0
1735810800000|2025-01-02 09:40:00|10841.95|10841.95|10839.84|10839.84|10841.95|10841.95|10838.07|10838.07|0
1735811100000|2025-01-02 09:45:00|10838.74|10838.74|10840.51|10840.51|10841.26|10841.26|10834.92|10834.92|0
1735811400000|2025-01-02 09:50:00|10841.44|10841.44|10839.5|10839.5|10841.44|10841.44|10836.25|10836.25|0
1735811700000|2025-01-02 09:55:00|10840.14|10840.14|10849.88|10849.88|10849.88|10849.88|10840.14|10840.14|0
1735812000000|2025-01-02 10:00:00|10849.23|10849.23|10845.56|10845.56|10849.23|10849.23|10844.05|10844.05|0
1735812300000|2025-01-02 10:05:00|10846.49|10846.49|10837.01|10837.01|10846.49|10846.49|10837.01|10837.01|0
1735812600000|2025-01-02 10:10:00|10837.73|10837.73|10839.05|10839.05|10839.05|10839.05|10836.9|10836.9|0
1735812900000|2025-01-02 10:15:00|10837.54|10837.54|10844.63|10844.63|10844.63|10844.63|10835.33|10835.33|0
1735813200000|2025-01-02 10:20:00|10845.28|10845.28|10860.14|10860.14|10865.46|10865.46|10845.28|10845.28|0
1735813500000|2025-01-02 10:25:00|10859.78|10859.78|10873.4|10873.4|10873.4|10873.4|10859.78|10859.78|0
1735813800000|2025-01-02 10:30:00|10872.11|10872.11|10882.72|10882.72|10882.72|10882.72|10872.11|10872.11|0
1735814100000|2025-01-02 10:35:00|10880.55|10880.55|10875.75|10875.75|10880.55|10880.55|10873.59|10873.59|0
1735814400000|2025-01-02 10:40:00|10877.42|10877.42|10875.48|10875.48|10878.36|10878.36|10874.83|10874.83|0
1735814700000|2025-01-02 10:45:00|10874.54|10874.54|10876|10876|10876.56|10876.56|10873.9|10873.9|0
1735815000000|2025-01-02 10:50:00|10875.35|10875.35|10878.58|10878.58|10878.58|10878.58|10870.08|10870.08|0
1735815300000|2025-01-02 10:55:00|10880.08|10880.08|10896.45|10896.45|10897.31|10897.31|10880.08|10880.08|0
1735815600000|2025-01-02 11:00:00|10895.34|10895.34|10892.66|10892.66|10896.64|10896.64|10892.66|10892.66|0
1735815900000|2025-01-02 11:05:00|10890.72|10890.72|10888.28|10888.28|10891.7|10891.7|10888.28|10888.28|0
1735816200000|2025-01-02 11:10:00|10887.45|10887.45|10884.58|10884.58|10887.45|10887.45|10884.58|10884.58|0
1735816500000|2025-01-02 11:15:00|10885.51|10885.51|10880.25|10880.25|10885.51|10885.51|10879.96|10879.96|0
1735816800000|2025-01-02 11:20:00|10881.18|10881.18|10880.25|10880.25|10881.18|10881.18|10880.25|10880.25|0
1735817100000|2025-01-02 11:25:00|10881.08|10881.08|10881.29|10881.29|10882.02|10882.02|10881.08|10881.08|0
1735817400000|2025-01-02 11:30:00|10882.13|10882.13|10882.6|10882.6|10885|10885|10881.67|10881.67|0
1735817700000|2025-01-02 11:35:00|10883.33|10883.33|10880.23|10880.23|10883.33|10883.33|10880.11|10880.11|0
1735818000000|2025-01-02 11:40:00|10879.47|10879.47|10877.54|10877.54|10879.47|10879.47|10877.54|10877.54|0
1735818300000|2025-01-02 11:45:00|10878.18|10878.18|10864.35|10864.35|10878.18|10878.18|10863.51|10863.51|0
1735818600000|2025-01-02 11:50:00|10864.99|10864.99|10866.58|10866.58|10868.45|10868.45|10864.99|10864.99|0
1735818900000|2025-01-02 11:55:00|10867.42|10867.42|10874.01|10874.01|10874.3|10874.3|10867.42|10867.42|0
1735819200000|2025-01-02 12:00:00|10873.25|10873.25|10875.86|10875.86|10879.39|10879.39|10873.25|10873.25|0
1735819500000|2025-01-02 12:05:00|10876.8|10876.8|10874.46|10874.46|10876.8|10876.8|10873.74|10873.74|0
1735819800000|2025-01-02 12:10:00|10873.71|10873.71|10872.12|10872.12|10873.71|10873.71|10872.12|10872.12|0
1735820100000|2025-01-02 12:15:00|10872.96|10872.96|10866.16|10866.16|10873.89|10873.89|10865.22|10865.22|0
1735820400000|2025-01-02 12:20:00|10867.64|10867.64|10867.57|10867.57|10872.85|10872.85|10867.57|10867.57|0
1735820700000|2025-01-02 12:25:00|10868.21|10868.21|10868.86|10868.86|10868.86|10868.86|10868.21|10868.21|0
1735821000000|2025-01-02 12:30:00|10869.79|10869.79|10871.62|10871.62|10871.62|10871.62|10862.82|10862.82|0
1735821300000|2025-01-02 12:35:00|10873.06|10873.06|10878.39|10878.39|10880.8|10880.8|10871.96|10871.96|0
1735821600000|2025-01-02 12:40:00|10879.11|10879.11|10880.2|10880.2|10883.81|10883.81|10879.11|10879.11|0
1735821900000|2025-01-02 12:45:00|10878.91|10878.91|10893.89|10893.89|10893.89|10893.89|10878.91|10878.91|0
1735822200000|2025-01-02 12:50:00|10894.53|10894.53|10902.75|10902.75|10902.75|10902.75|10894.53|10894.53|0
1735822500000|2025-01-02 12:55:00|10901.3|10901.3|10911.17|10911.17|10912.66|10912.66|10899.93|10899.93|0
1735822800000|2025-01-02 13:00:00|10912.47|10912.47|10926.94|10926.94|10926.94|10926.94|10912.47|10912.47|0
1735823100000|2025-01-02 13:05:00|10927.69|10927.69|10926.96|10926.96|10928.46|10928.46|10925.29|10925.29|0
1735823400000|2025-01-02 13:10:00|10927.9|10927.9|10924.94|10924.94|10927.9|10927.9|10924.29|10924.29|0
1735823700000|2025-01-02 13:15:00|10925.58|10925.58|10929.15|10929.15|10929.15|10929.15|10925.58|10925.58|0
1735824000000|2025-01-02 13:20:00|10931.08|10931.08|10927.68|10927.68|10931.08|10931.08|10926.05|10926.05|0
1735824300000|2025-01-02 13:25:00|10927.03|10927.03|10922.57|10922.57|10927.03|10927.03|10919.34|10919.34|0
1735824600000|2025-01-02 13:30:00|10920.82|10920.82|10896.59|10896.59|10920.82|10920.82|10895.68|10895.68|0
1735824900000|2025-01-02 13:35:00|10897.53|10897.53|10908.78|10908.78|10908.78|10908.78|10897.53|10897.53|0
1735825200000|2025-01-02 13:40:00|10908.05|10908.05|10914.83|10914.83|10916.12|10916.12|10907.41|10907.41|0
1735825500000|2025-01-02 13:45:00|10915.58|10915.58|10899.81|10899.81|10915.58|10915.58|10899.81|10899.81|0
1735825800000|2025-01-02 13:50:00|10898.98|10898.98|10900.83|10900.83|10901.58|10901.58|10898.98|10898.98|0
1735826100000|2025-01-02 13:55:00|10901.76|10901.76|10895|10895|10901.76|10901.76|10893.79|10893.79|0
1735826400000|2025-01-02 14:00:00|10894.06|10894.06|10870.09|10870.09|10894.06|10894.06|10869.34|10869.34|0
1735826700000|2025-01-02 14:05:00|10869.44|10869.44|10876.49|10876.49|10876.49|10876.49|10868.61|10868.61|0
1735827000000|2025-01-02 14:10:00|10877.43|10877.43|10892.73|10892.73|10892.73|10892.73|10876.32|10876.32|0
1735827300000|2025-01-02 14:15:00|10891.89|10891.89|10893.26|10893.26|10893.26|10893.26|10889.47|10889.47|0
1735827600000|2025-01-02 14:20:00|10894.37|10894.37|10896.95|10896.95|10899.36|10899.36|10894.37|10894.37|0
1735827900000|2025-01-02 14:25:00|10896.3|10896.3|10892.31|10892.31|10902.87|10902.87|10891.19|10891.19|0
1735828200000|2025-01-02 14:30:00|10891.67|10891.67|10888.98|10888.98|10895.3|10895.3|10888.98|10888.98|0
1735828500000|2025-01-02 14:35:00|10888.23|10888.23|10881.02|10881.02|10888.23|10888.23|10878.57|10878.57|0
1735828800000|2025-01-02 14:40:00|10881.66|10881.66|10896.5|10896.5|10896.5|10896.5|10881.66|10881.66|0
1735829100000|2025-01-02 14:45:00|10895.67|10895.67|10901.88|10901.88|10901.88|10901.88|10895.67|10895.67|0
1735829400000|2025-01-02 14:50:00|10903.17|10903.17|10899.92|10899.92|10903.46|10903.46|10889|10889|0
1735829700000|2025-01-02 14:55:00|10899.28|10899.28|10895.48|10895.48|10900.95|10900.95|10895.48|10895.48|0
1735830000000|2025-01-02 15:00:00|10893.54|10893.54|10861.84|10861.84|10893.54|10893.54|10861.84|10861.84|0
1735830300000|2025-01-02 15:05:00|10862.67|10862.67|10857.72|10857.72|10862.92|10862.92|10855.79|10855.79|0
1735830600000|2025-01-02 15:10:00|10856.79|10856.79|10859.74|10859.74|10861.03|10861.03|10856.79|10856.79|0
1735830900000|2025-01-02 15:15:00|10859.01|10859.01|10849.71|10849.71|10862.18|10862.18|10849.71|10849.71|0
1735831200000|2025-01-02 15:20:00|10848.6|10848.6|10831.08|10831.08|10848.6|10848.6|10828.86|10828.86|0
1735831500000|2025-01-02 15:25:00|10829.79|10829.79|10831.84|10831.84|10832.95|10832.95|10826.61|10826.61|0
1735831800000|2025-01-02 15:30:00|10829.8|10829.8|10821.72|10821.72|10829.8|10829.8|10818.88|10818.88|0
1735832100000|2025-01-02 15:35:00|10821.07|10821.07|10830.9|10830.9|10833.18|10833.18|10820.43|10820.43|0
1735832400000|2025-01-02 15:40:00|10831.74|10831.74|10828.24|10828.24|10832.57|10832.57|10824|10824|0
1735832700000|2025-01-02 15:45:00|10829|10829|10858.98|10858.98|10860.42|10860.42|10829|10829|0
1735833000000|2025-01-02 15:50:00|10858.25|10858.25|10849.08|10849.08|10860.3|10860.3|10848.62|10848.62|0
1735833300000|2025-01-02 15:55:00|10848.43|10848.43|10840.36|10840.36|10848.43|10848.43|10839.71|10839.71|0
1735833600000|2025-01-02 16:00:00|10842.69|10842.69|10828.69|10828.69|10845.65|10845.65|10828.69|10828.69|0
1735833900000|2025-01-02 16:05:00|10827.85|10827.85|10828.71|10828.71|10829.82|10829.82|10825.06|10825.06|0
1735834200000|2025-01-02 16:10:00|10825.76|10825.76|10827.91|10827.91|10828.55|10828.55|10823.55|10823.55|0
1735834500000|2025-01-02 16:15:00|10826.62|10826.62|10826.46|10826.46|10826.62|10826.62|10822.24|10822.24|0
1735834800000|2025-01-02 16:20:00|10825.52|10825.52|10815.38|10815.38|10825.52|10825.52|10812.85|10812.85|0
1735835100000|2025-01-02 16:25:00|10816.48|10816.48|10818.38|10818.38|10825.14|10825.14|10815.12|10815.12|0
1735892100000|2025-01-03 08:15:00|10796.46|10796.46|10779.68|10779.68|10797.4|10797.4|10779.68|10779.68|0
1735892400000|2025-01-03 08:20:00|10780.97|10780.97|10785.76|10785.76|10788.07|10788.07|10780.97|10780.97|0
1735892700000|2025-01-03 08:25:00|10787.63|10787.63|10767.48|10767.48|10788.27|10788.27|10766.83|10766.83|0
1735893000000|2025-01-03 08:30:00|10768.12|10768.12|10746.01|10746.01|10770.27|10770.27|10746.01|10746.01|0
1735893300000|2025-01-03 08:35:00|10742.78|10742.78|10732.11|10732.11|10752.24|10752.24|10732.11|10732.11|0
1735893600000|2025-01-03 08:40:00|10731.18|10731.18|10722.47|10722.47|10731.42|10731.42|10722.47|10722.47|0
1735893900000|2025-01-03 08:45:00|10723.58|10723.58|10728.35|10728.35|10728.35|10728.35|10722.65|10722.65|0
1735894200000|2025-01-03 08:50:00|10729.18|10729.18|10735.02|10735.02|10735.02|10735.02|10729.18|10729.18|0
1735894500000|2025-01-03 08:55:00|10736.12|10736.12|10737.21|10737.21|10737.21|10737.21|10730.24|10730.24|0
1735894800000|2025-01-03 09:00:00|10736.45|10736.45|10741.53|10741.53|10741.53|10741.53|10732.82|10732.82|0
1735895100000|2025-01-03 09:05:00|10740.8|10740.8|10732.21|10732.21|10741.58|10741.58|10732.21|10732.21|0
1735895400000|2025-01-03 09:10:00|10731.38|10731.38|10724.45|10724.45|10731.38|10731.38|10721.03|10721.03|0
1735895700000|2025-01-03 09:15:00|10723.35|10723.35|10730.89|10730.89|10730.89|10730.89|10722.7|10722.7|0
1735896000000|2025-01-03 09:20:00|10730.06|10730.06|10728.31|10728.31|10730.06|10730.06|10724.4|10724.4|0
1735896300000|2025-01-03 09:25:00|10727.37|10727.37|10714.15|10714.15|10727.37|10727.37|10712.56|10712.56|0
1735896600000|2025-01-03 09:30:00|10713.31|10713.31|10721.31|10721.31|10721.31|10721.31|10711.48|10711.48|0
1735896900000|2025-01-03 09:35:00|10720.67|10720.67|10712.69|10712.69|10720.67|10720.67|10709.94|10709.94|0
1735897200000|2025-01-03 09:40:00|10713.34|10713.34|10713.75|10713.75|10719.68|10719.68|10713.34|10713.34|0
1735897500000|2025-01-03 09:45:00|10715.04|10715.04|10694.9|10694.9|10715.04|10715.04|10694.15|10694.15|0
1735897800000|2025-01-03 09:50:00|10694.15|10694.15|10680.48|10680.48|10694.9|10694.9|10680.48|10680.48|0
1735898100000|2025-01-03 09:55:00|10678.97|10678.97|10677.46|10677.46|10680.55|10680.55|10674.37|10674.37|0
1735898400000|2025-01-03 10:00:00|10675.42|10675.42|10666.46|10666.46|10676.36|10676.36|10660.49|10660.49|0
1735898700000|2025-01-03 10:05:00|10665.02|10665.02|10656.61|10656.61|10665.02|10665.02|10653.37|10653.37|0
1735899000000|2025-01-03 10:10:00|10655.78|10655.78|10673.72|10673.72|10673.72|10673.72|10650.27|10650.27|0
1735899300000|2025-01-03 10:15:00|10675.01|10675.01|10682.13|10682.13|10683.45|10683.45|10675.01|10675.01|0
1735899600000|2025-01-03 10:20:00|10683.42|10683.42|10670.34|10670.34|10684.26|10684.26|10669.59|10669.59|0
1735899900000|2025-01-03 10:25:00|10671.1|10671.1|10675.17|10675.17|10675.17|10675.17|10667.84|10667.84|0
1735900200000|2025-01-03 10:30:00|10676.01|10676.01|10671.59|10671.59|10676.94|10676.94|10671.59|10671.59|0
1735900500000|2025-01-03 10:35:00|10670.95|10670.95|10685.63|10685.63|10685.63|10685.63|10662.19|10662.19|0
1735900800000|2025-01-03 10:40:00|10684.98|10684.98|10688.66|10688.66|10690.66|10690.66|10684.98|10684.98|0
1735901100000|2025-01-03 10:45:00|10687.21|10687.21|10672.72|10672.72|10687.21|10687.21|10672.72|10672.72|0
1735901400000|2025-01-03 10:50:00|10668.95|10668.95|10650|10650|10670.43|10670.43|10647.76|10647.76|0
1735901700000|2025-01-03 10:55:00|10651.11|10651.11|10641.29|10641.29|10651.11|10651.11|10641.29|10641.29|0
1735902000000|2025-01-03 11:00:00|10642.23|10642.23|10640.94|10640.94|10644.46|10644.46|10640.94|10640.94|0
1735902300000|2025-01-03 11:05:00|10639|10639|10635.8|10635.8|10639|10639|10634.87|10634.87|0
1735902600000|2025-01-03 11:10:00|10633.03|10633.03|10631.98|10631.98|10633.03|10633.03|10627.7|10627.7|0
1735902900000|2025-01-03 11:15:00|10632.92|10632.92|10626.23|10626.23|10641.37|10641.37|10626.23|10626.23|0
1735903200000|2025-01-03 11:20:00|10624.08|10624.08|10626.62|10626.62|10626.62|10626.62|10613.6|10613.6|0
1735903500000|2025-01-03 11:25:00|10628.13|10628.13|10638.48|10638.48|10639.59|10639.59|10628.13|10628.13|0
1735903800000|2025-01-03 11:30:00|10639.42|10639.42|10629.49|10629.49|10639.42|10639.42|10629.49|10629.49|0
1735904100000|2025-01-03 11:35:00|10630.32|10630.32|10638.22|10638.22|10638.22|10638.22|10630.32|10630.32|0
1735904400000|2025-01-03 11:40:00|10636.28|10636.28|10632.72|10632.72|10636.4|10636.4|10629.74|10629.74|0
1735904700000|2025-01-03 11:45:00|10633.44|10633.44|10635.93|10635.93|10635.93|10635.93|10630.37|10630.37|0
1735905000000|2025-01-03 11:50:00|10636.76|10636.76|10635.86|10635.86|10640.9|10640.9|10635.86|10635.86|0
1735905300000|2025-01-03 11:55:00|10634.57|10634.57|10633.82|10633.82|10636.91|10636.91|10633.17|10633.17|0
1735905600000|2025-01-03 12:00:00|10634.06|10634.06|10630.61|10630.61|10636.29|10636.29|10629.85|10629.85|0
1735905900000|2025-01-03 12:05:00|10631.25|10631.25|10629.32|10629.32|10631.35|10631.35|10628.95|10628.95|0
1735906200000|2025-01-03 12:10:00|10629.56|10629.56|10629.66|10629.66|10629.66|10629.66|10624.59|10624.59|0
1735906500000|2025-01-03 12:15:00|10629.78|10629.78|10627.47|10627.47|10630.71|10630.71|10627.47|10627.47|0
1735906800000|2025-01-03 12:20:00|10625.53|10625.53|10621.5|10621.5|10625.53|10625.53|10620.1|10620.1|0
1735907100000|2025-01-03 12:25:00|10620.66|10620.66|10622.22|10622.22|10622.22|10622.22|10618.8|10618.8|0
1735907400000|2025-01-03 12:30:00|10618.61|10618.61|10620.62|10620.62|10620.62|10620.62|10617.39|10617.39|0
1735907700000|2025-01-03 12:35:00|10619.87|10619.87|10631.51|10631.51|10637.74|10637.74|10619.87|10619.87|0
1735908000000|2025-01-03 12:40:00|10630.87|10630.87|10630.97|10630.97|10630.97|10630.97|10630.03|10630.03|0
1735908300000|2025-01-03 12:45:00|10630.32|10630.32|10628.92|10628.92|10630.32|10630.32|10626.7|10626.7|0
1735908600000|2025-01-03 12:50:00|10631.61|10631.61|10627.57|10627.57|10631.61|10631.61|10626.82|10626.82|0
1735908900000|2025-01-03 12:55:00|10626.46|10626.46|10623.72|10623.72|10628.68|10628.68|10623.72|10623.72|0
1735909200000|2025-01-03 13:00:00|10622.97|10622.97|10612.1|10612.1|10622.97|10622.97|10610.59|10610.59|0
1735909500000|2025-01-03 13:05:00|10611.26|10611.26|10605.25|10605.25|10612.1|10612.1|10605.25|10605.25|0
1735909800000|2025-01-03 13:10:00|10604.49|10604.49|10591.92|10591.92|10604.49|10604.49|10591.92|10591.92|0
1735910100000|2025-01-03 13:15:00|10592.85|10592.85|10592.47|10592.47|10594.15|10594.15|10591.88|10591.88|0
1735910400000|2025-01-03 13:20:00|10592.83|10592.83|10603.34|10603.34|10603.34|10603.34|10584|10584|0
1735910700000|2025-01-03 13:25:00|10604.27|10604.27|10603.8|10603.8|10604.52|10604.52|10602.41|10602.41|0
1735911000000|2025-01-03 13:30:00|10605.74|10605.74|10610.64|10610.64|10610.64|10610.64|10605.74|10605.74|0
1735911300000|2025-01-03 13:35:00|10613.05|10613.05|10618.08|10618.08|10618.92|10618.92|10613.05|10613.05|0
1735911600000|2025-01-03 13:40:00|10619.95|10619.95|10618.36|10618.36|10619.95|10619.95|10616.67|10616.67|0
1735911900000|2025-01-03 13:45:00|10616.32|10616.32|10619.36|10619.36|10619.47|10619.47|10616.32|10616.32|0
1735912200000|2025-01-03 13:50:00|10624.79|10624.79|10630.56|10630.56|10631.96|10631.96|10621.41|10621.41|0
1735912500000|2025-01-03 13:55:00|10629.91|10629.91|10643.51|10643.51|10648.16|10648.16|10629.91|10629.91|0
1735912800000|2025-01-03 14:00:00|10642.57|10642.57|10645.39|10645.39|10649.56|10649.56|10641.85|10641.85|0
1735913100000|2025-01-03 14:05:00|10644.64|10644.64|10635.28|10635.28|10644.64|10644.64|10635.28|10635.28|0
1735913400000|2025-01-03 14:10:00|10633.99|10633.99|10632.96|10632.96|10634.63|10634.63|10632.03|10632.03|0
1735913700000|2025-01-03 14:15:00|10633.8|10633.8|10638.99|10638.99|10638.99|10638.99|10633.8|10633.8|0
1735914000000|2025-01-03 14:20:00|10639.83|10639.83|10634.15|10634.15|10640.08|10640.08|10630.45|10630.45|0
1735914300000|2025-01-03 14:25:00|10633.32|10633.32|10630.73|10630.73|10636.13|10636.13|10628.99|10628.99|0
1735914600000|2025-01-03 14:30:00|10631.48|10631.48|10637.52|10637.52|10637.52|10637.52|10623.91|10623.91|0
1735914900000|2025-01-03 14:35:00|10638.81|10638.81|10633.81|10633.81|10639.75|10639.75|10633.81|10633.81|0
1735915200000|2025-01-03 14:40:00|10632.52|10632.52|10616.46|10616.46|10632.52|10632.52|10614.98|10614.98|0
1735915500000|2025-01-03 14:45:00|10616.22|10616.22|10612.63|10612.63|10616.22|10616.22|10603.84|10603.84|0
1735915800000|2025-01-03 14:50:00|10611.7|10611.7|10621.16|10621.16|10621.16|10621.16|10606.98|10606.98|0
1735916100000|2025-01-03 14:55:00|10621.8|10621.8|10627.93|10627.93|10629.3|10629.3|10621.8|10621.8|0
1735916400000|2025-01-03 15:00:00|10629.04|10629.04|10614.13|10614.13|10629.8|10629.8|10614.13|10614.13|0
1735916700000|2025-01-03 15:05:00|10617.84|10617.84|10608.61|10608.61|10618.48|10618.48|10607.86|10607.86|0
1735917000000|2025-01-03 15:10:00|10607.78|10607.78|10594.31|10594.31|10607.78|10607.78|10593.66|10593.66|0
1735917300000|2025-01-03 15:15:00|10595.25|10595.25|10579.13|10579.13|10595.25|10595.25|10579.01|10579.01|0
1735917600000|2025-01-03 15:20:00|10578.38|10578.38|10589.94|10589.94|10589.94|10589.94|10575.32|10575.32|0
1735917900000|2025-01-03 15:25:00|10588.83|10588.83|10578.05|10578.05|10589.48|10589.48|10577.32|10577.32|0
1735918200000|2025-01-03 15:30:00|10579.56|10579.56|10575.85|10575.85|10579.56|10579.56|10570|10570|0
1735918500000|2025-01-03 15:35:00|10576.41|10576.41|10593.5|10593.5|10593.5|10593.5|10573.35|10573.35|0
1735918800000|2025-01-03 15:40:00|10594.14|10594.14|10588.79|10588.79|10594.14|10594.14|10586.44|10586.44|0
1735919100000|2025-01-03 15:45:00|10590.27|10590.27|10579.13|10579.13|10592.6|10592.6|10579.13|10579.13|0
1735919400000|2025-01-03 15:50:00|10578.41|10578.41|10574.89|10574.89|10585.36|10585.36|10574.52|10574.52|0
1735919700000|2025-01-03 15:55:00|10573.6|10573.6|10571|10571|10574.89|10574.89|10570.65|10570.65|0
1735920000000|2025-01-03 16:00:00|10571.76|10571.76|10569.06|10569.06|10572.48|10572.48|10567.77|10567.77|0
1735920300000|2025-01-03 16:05:00|10569.89|10569.89|10569.72|10569.72|10576.86|10576.86|10569.72|10569.72|0
1735920600000|2025-01-03 16:10:00|10571.01|10571.01|10572.53|10572.53|10575.41|10575.41|10568.1|10568.1|0
1735920900000|2025-01-03 16:15:00|10573.26|10573.26|10569.75|10569.75|10578.31|10578.31|10569.11|10569.11|0
1735921200000|2025-01-03 16:20:00|10569|10569|10562.88|10562.88|10569.93|10569.93|10562.63|10562.63|0
1735921500000|2025-01-03 16:25:00|10563.71|10563.71|10554.74|10554.74|10565.07|10565.07|10549.57|10549.57|0
1736151300000|2025-01-06 08:15:00|10594.75|10594.75|10596.99|10596.99|10630.44|10630.44|10594.75|10594.75|0
1736151600000|2025-01-06 08:20:00|10595.7|10595.7|10592.09|10592.09|10597.32|10597.32|10590.43|10590.43|0
1736151900000|2025-01-06 08:25:00|10592.85|10592.85|10608.19|10608.19|10609.7|10609.7|10590.73|10590.73|0
1736152200000|2025-01-06 08:30:00|10608.92|10608.92|10604.78|10604.78|10612.69|10612.69|10603.95|10603.95|0
1736152500000|2025-01-06 08:35:00|10605.54|10605.54|10628.74|10628.74|10628.74|10628.74|10605.54|10605.54|0
1736152800000|2025-01-06 08:40:00|10629.38|10629.38|10632.63|10632.63|10636.48|10636.48|10629.09|10629.09|0
1736153100000|2025-01-06 08:45:00|10631.18|10631.18|10624.6|10624.6|10631.18|10631.18|10619.01|10619.01|0
1736153400000|2025-01-06 08:50:00|10626.11|10626.11|10626.02|10626.02|10632.25|10632.25|10621.67|10621.67|0
1736153700000|2025-01-06 08:55:00|10624.51|10624.51|10633.75|10633.75|10634.51|10634.51|10618.22|10618.22|0
1736154000000|2025-01-06 09:00:00|10634.69|10634.69|10661.32|10661.32|10668.19|10668.19|10633.75|10633.75|0
1736154300000|2025-01-06 09:05:00|10660.39|10660.39|10640.98|10640.98|10660.39|10660.39|10640.34|10640.34|0
1736154600000|2025-01-06 09:10:00|10642.65|10642.65|10663.48|10663.48|10667.57|10667.57|10642.65|10642.65|0
1736154900000|2025-01-06 09:15:00|10664.31|10664.31|10631.02|10631.02|10667.54|10667.54|10631.02|10631.02|0
1736155200000|2025-01-06 09:20:00|10630.54|10630.54|10645.93|10645.93|10645.93|10645.93|10629.24|10629.24|0
1736155500000|2025-01-06 09:25:00|10642.39|10642.39|10634.83|10634.83|10642.39|10642.39|10633.54|10633.54|0
1736155800000|2025-01-06 09:30:00|10633.16|10633.16|10642.58|10642.58|10642.58|10642.58|10626.47|10626.47|0
1736156100000|2025-01-06 09:35:00|10639.4|10639.4|10624.36|10624.36|10640.24|10640.24|10624.36|10624.36|0
1736156400000|2025-01-06 09:40:00|10623.52|10623.52|10606.45|10606.45|10623.52|10623.52|10605.17|10605.17|0
1736156700000|2025-01-06 09:45:00|10607.21|10607.21|10598.94|10598.94|10607.21|10607.21|10598.94|10598.94|0
1736157000000|2025-01-06 09:50:00|10599.69|10599.69|10602.57|10602.57|10602.57|10602.57|10595|10595|0
1736157300000|2025-01-06 09:55:00|10601.63|10601.63|10592.1|10592.1|10602.28|10602.28|10591.34|10591.34|0
1736157600000|2025-01-06 10:00:00|10592.34|10592.34|10581.75|10581.75|10592.34|10592.34|10581.75|10581.75|0
1736157900000|2025-01-06 10:05:00|10579.53|10579.53|10580.13|10580.13|10586.58|10586.58|10575.08|10575.08|0
1736158200000|2025-01-06 10:10:00|10580.37|10580.37|10565.28|10565.28|10580.49|10580.49|10564.44|10564.44|0
1736158500000|2025-01-06 10:15:00|10566.79|10566.79|10568.34|10568.34|10568.99|10568.99|10563.77|10563.77|0
1736158800000|2025-01-06 10:20:00|10566.03|10566.03|10574.39|10574.39|10574.39|10574.39|10558.14|10558.14|0
1736159100000|2025-01-06 10:25:00|10573.64|10573.64|10561.52|10561.52|10573.64|10573.64|10559.21|10559.21|0
1736159400000|2025-01-06 10:30:00|10560.88|10560.88|10563.87|10563.87|10568.81|10568.81|10558.64|10558.64|0
1736159700000|2025-01-06 10:35:00|10563.22|10563.22|10563.53|10563.53|10563.53|10563.53|10560.96|10560.96|0
1736160000000|2025-01-06 10:40:00|10562.42|10562.42|10562.71|10562.71|10562.71|10562.71|10561.02|10561.02|0
1736160300000|2025-01-06 10:45:00|10563.35|10563.35|10566.5|10566.5|10566.5|10566.5|10562.6|10562.6|0
1736160600000|2025-01-06 10:50:00|10567.15|10567.15|10579.2|10579.2|10579.2|10579.2|10565.67|10565.67|0
1736160900000|2025-01-06 10:55:00|10578.27|10578.27|10581.97|10581.97|10583.56|10583.56|10578.27|10578.27|0
1736161200000|2025-01-06 11:00:00|10581.22|10581.22|10571.46|10571.46|10586.33|10586.33|10567.64|10567.64|0
1736161500000|2025-01-06 11:05:00|10571.95|10571.95|10579.76|10579.76|10579.76|10579.76|10571.95|10571.95|0
1736161800000|2025-01-06 11:10:00|10580.7|10580.7|10597.52|10597.52|10597.52|10597.52|10578.9|10578.9|0
1736162100000|2025-01-06 11:15:00|10597.76|10597.76|10638.82|10638.82|10640.33|10640.33|10597.76|10597.76|0
1736162400000|2025-01-06 11:20:00|10643.21|10643.21|10667.15|10667.15|10667.15|10667.15|10643.21|10643.21|0
1736162700000|2025-01-06 11:25:00|10667.98|10667.98|10687.85|10687.85|10705.01|10705.01|10667.98|10667.98|0
1736163000000|2025-01-06 11:30:00|10692.89|10692.89|10689.59|10689.59|10695.86|10695.86|10684.78|10684.78|0
1736163300000|2025-01-06 11:35:00|10688.62|10688.62|10677.08|10677.08|10688.62|10688.62|10677.08|10677.08|0
1736163600000|2025-01-06 11:40:00|10675.49|10675.49|10672.69|10672.69|10675.49|10675.49|10668.69|10668.69|0
1736163900000|2025-01-06 11:45:00|10673.53|10673.53|10673.23|10673.23|10675.65|10675.65|10673.05|10673.05|0
1736164200000|2025-01-06 11:50:00|10674.74|10674.74|10675|10675|10676.93|10676.93|10665.25|10665.25|0
1736164500000|2025-01-06 11:55:00|10675.72|10675.72|10683.16|10683.16|10683.16|10683.16|10675.72|10675.72|0
1736164800000|2025-01-06 12:00:00|10682.4|10682.4|10685.56|10685.56|10686.31|10686.31|10679.36|10679.36|0
1736165100000|2025-01-06 12:05:00|10684.62|10684.62|10688.26|10688.26|10690.19|10690.19|10680.49|10680.49|0
1736165400000|2025-01-06 12:10:00|10686.59|10686.59|10715.77|10715.77|10715.77|10715.77|10686.59|10686.59|0
1736165700000|2025-01-06 12:15:00|10713.16|10713.16|10721.71|10721.71|10727.02|10727.02|10711.23|10711.23|0
1736166000000|2025-01-06 12:20:00|10722.44|10722.44|10730.75|10730.75|10730.75|10730.75|10716.1|10716.1|0
1736166300000|2025-01-06 12:25:00|10731.86|10731.86|10744.06|10744.06|10744.06|10744.06|10731.86|10731.86|0
1736166600000|2025-01-06 12:30:00|10743.13|10743.13|10711.29|10711.29|10743.13|10743.13|10710.57|10710.57|0
1736166900000|2025-01-06 12:35:00|10712.4|10712.4|10701.85|10701.85|10713.16|10713.16|10701.85|10701.85|0
1736167200000|2025-01-06 12:40:00|10700.45|10700.45|10700.6|10700.6|10701.9|10701.9|10697.59|10697.59|0
1736167500000|2025-01-06 12:45:00|10699.2|10699.2|10695.85|10695.85|10699.84|10699.84|10695.85|10695.85|0
1736167800000|2025-01-06 12:50:00|10695.09|10695.09|10686.21|10686.21|10695.09|10695.09|10675.18|10675.18|0
1736168100000|2025-01-06 12:55:00|10687.15|10687.15|10688.06|10688.06|10689.85|10689.85|10686.78|10686.78|0
1736168400000|2025-01-06 13:00:00|10689.17|10689.17|10694.76|10694.76|10697.1|10697.1|10689.17|10689.17|0
1736168700000|2025-01-06 13:05:00|10694.04|10694.04|10706.02|10706.02|10706.02|10706.02|10687.63|10687.63|0
1736169000000|2025-01-06 13:10:00|10704.73|10704.73|10692.83|10692.83|10705.37|10705.37|10691.49|10691.49|0
1736169300000|2025-01-06 13:15:00|10691.99|10691.99|10690.08|10690.08|10692.83|10692.83|10687.02|10687.02|0
1736169600000|2025-01-06 13:20:00|10690.92|10690.92|10702.79|10702.79|10703.54|10703.54|10690.19|10690.19|0
1736169900000|2025-01-06 13:25:00|10700.66|10700.66|10696.18|10696.18|10700.66|10700.66|10696.18|10696.18|0
1736170200000|2025-01-06 13:30:00|10695.53|10695.53|10693.68|10693.68|10696.82|10696.82|10693.68|10693.68|0
1736170500000|2025-01-06 13:35:00|10694.78|10694.78|10697.31|10697.31|10698.06|10698.06|10692.85|10692.85|0
1736170800000|2025-01-06 13:40:00|10698.06|10698.06|10695.39|10695.39|10699|10699|10695.39|10695.39|0
1736171100000|2025-01-06 13:45:00|10696.15|10696.15|10695.59|10695.59|10698.84|10698.84|10695.59|10695.59|0
1736171400000|2025-01-06 13:50:00|10694.99|10694.99|10680.33|10680.33|10694.99|10694.99|10679.68|10679.68|0
1736171700000|2025-01-06 13:55:00|10679.68|10679.68|10676.69|10676.69|10679.68|10679.68|10673.54|10673.54|0
1736172000000|2025-01-06 14:00:00|10679.38|10679.38|10674.28|10674.28|10680.03|10680.03|10674.28|10674.28|0
1736172300000|2025-01-06 14:05:00|10673.55|10673.55|10672.42|10672.42|10673.55|10673.55|10669.21|10669.21|0
1736172600000|2025-01-06 14:10:00|10669.82|10669.82|10666.52|10666.52|10669.82|10669.82|10659.03|10659.03|0
1736172900000|2025-01-06 14:15:00|10663.75|10663.75|10603.75|10603.75|10663.75|10663.75|10599.55|10599.55|0
1736173200000|2025-01-06 14:20:00|10603|10603|10568.87|10568.87|10603|10603|10568.63|10568.63|0
1736173500000|2025-01-06 14:25:00|10568.12|10568.12|10591.2|10591.2|10591.2|10591.2|10553.87|10553.87|0
1736173800000|2025-01-06 14:30:00|10592.87|10592.87|10601.84|10601.84|10603.78|10603.78|10583.08|10583.08|0
1736174100000|2025-01-06 14:35:00|10603.13|10603.13|10584.83|10584.83|10603.13|10603.13|10583.99|10583.99|0
1736174400000|2025-01-06 14:40:00|10583.99|10583.99|10588.67|10588.67|10594.14|10594.14|10583.99|10583.99|0
1736174700000|2025-01-06 14:45:00|10589.31|10589.31|10591.59|10591.59|10598.18|10598.18|10581.72|10581.72|0
1736175000000|2025-01-06 14:50:00|10591.83|10591.83|10557.61|10557.61|10591.93|10591.93|10556.89|10556.89|0
1736175300000|2025-01-06 14:55:00|10558.9|10558.9|10572.4|10572.4|10582.54|10582.54|10558.37|10558.37|0
1736175600000|2025-01-06 15:00:00|10571.3|10571.3|10559.82|10559.82|10574.06|10574.06|10559.75|10559.75|0
1736175900000|2025-01-06 15:05:00|10561.11|10561.11|10569.51|10569.51|10571.15|10571.15|10561.11|10561.11|0
1736176200000|2025-01-06 15:10:00|10570.34|10570.34|10549.6|10549.6|10571.25|10571.25|10548.09|10548.09|0
1736176500000|2025-01-06 15:15:00|10550.36|10550.36|10557.25|10557.25|10559.65|10559.65|10538.73|10538.73|0
1736176800000|2025-01-06 15:20:00|10558.18|10558.18|10561.34|10561.34|10571.09|10571.09|10552.54|10552.54|0
1736177100000|2025-01-06 15:25:00|10563.56|10563.56|10555.12|10555.12|10563.56|10563.56|10552.59|10552.59|0
1736177400000|2025-01-06 15:30:00|10555.84|10555.84|10555.95|10555.95|10562.35|10562.35|10554.66|10554.66|0
1736177700000|2025-01-06 15:35:00|10555.19|10555.19|10559.54|10559.54|10562.43|10562.43|10554.55|10554.55|0
1736178000000|2025-01-06 15:40:00|10560.83|10560.83|10579.46|10579.46|10580.56|10580.56|10560.83|10560.83|0
1736178300000|2025-01-06 15:45:00|10578.7|10578.7|10586.21|10586.21|10588.25|10588.25|10576.66|10576.66|0
1736178600000|2025-01-06 15:50:00|10585.37|10585.37|10596.51|10596.51|10597.44|10597.44|10584.73|10584.73|0
1736178900000|2025-01-06 15:55:00|10593.53|10593.53|10607.31|10607.31|10607.31|10607.31|10593.53|10593.53|0
1736179200000|2025-01-06 16:00:00|10608.15|10608.15|10601.88|10601.88|10610.37|10610.37|10598.89|10598.89|0
1736179500000|2025-01-06 16:05:00|10601.04|10601.04|10609.3|10609.3|10610.02|10610.02|10597.2|10597.2|0
1736179800000|2025-01-06 16:10:00|10608.19|10608.19|10617.08|10617.08|10617.08|10617.08|10608.19|10608.19|0
1736180100000|2025-01-06 16:15:00|10616.14|10616.14|10612.92|10612.92|10620.96|10620.96|10608.54|10608.54|0
1736180400000|2025-01-06 16:20:00|10614.02|10614.02|10630.26|10630.26|10635.34|10635.34|10614.02|10614.02|0
1736180700000|2025-01-06 16:25:00|10629.62|10629.62|10650.25|10650.25|10650.6|10650.6|10625.98|10625.98|0
1736237700000|2025-01-07 08:15:00|10552.91|10552.91|10527.95|10527.95|10552.91|10552.91|10524.7|10524.7|0
1736238000000|2025-01-07 08:20:00|10529.82|10529.82|10535.91|10535.91|10538.94|10538.94|10529.03|10529.03|0
1736238300000|2025-01-07 08:25:00|10537.58|10537.58|10541.45|10541.45|10542.28|10542.28|10534.22|10534.22|0
1736238600000|2025-01-07 08:30:00|10540.51|10540.51|10557.65|10557.65|10557.65|10557.65|10539.68|10539.68|0
1736238900000|2025-01-07 08:35:00|10556.93|10556.93|10577.71|10577.71|10577.71|10577.71|10556.93|10556.93|0
1736239200000|2025-01-07 08:40:00|10579.22|10579.22|10634.26|10634.26|10635.93|10635.93|10579.22|10579.22|0
1736239500000|2025-01-07 08:45:00|10630.73|10630.73|10623.7|10623.7|10635.62|10635.62|10622.84|10622.84|0
1736239800000|2025-01-07 08:50:00|10625.21|10625.21|10595.96|10595.96|10625.21|10625.21|10594.09|10594.09|0
1736240100000|2025-01-07 08:55:00|10594.09|10594.09|10598.37|10598.37|10604.69|10604.69|10594.09|10594.09|0
1736240400000|2025-01-07 09:00:00|10599.12|10599.12|10566.82|10566.82|10603.59|10603.59|10566.82|10566.82|0
1736240700000|2025-01-07 09:05:00|10564.2|10564.2|10527.46|10527.46|10564.2|10564.2|10527.46|10527.46|0
1736241000000|2025-01-07 09:10:00|10526.52|10526.52|10495.57|10495.57|10526.52|10526.52|10495.57|10495.57|0
1736241300000|2025-01-07 09:15:00|10497.74|10497.74|10508.45|10508.45|10519.49|10519.49|10497.01|10497.01|0
1736241600000|2025-01-07 09:20:00|10507.7|10507.7|10511.68|10511.68|10513.27|10513.27|10502.89|10502.89|0
1736241900000|2025-01-07 09:25:00|10510.93|10510.93|10527.77|10527.77|10529.59|10529.59|10510.93|10510.93|0
1736242200000|2025-01-07 09:30:00|10524.88|10524.88|10532.83|10532.83|10535.33|10535.33|10524.88|10524.88|0
1736242500000|2025-01-07 09:35:00|10532.07|10532.07|10531.23|10531.23|10532.55|10532.55|10517.02|10517.02|0
1736242800000|2025-01-07 09:40:00|10532.06|10532.06|10525.99|10525.99|10532.06|10532.06|10523.09|10523.09|0
1736243100000|2025-01-07 09:45:00|10525.15|10525.15|10517.87|10517.87|10525.8|10525.8|10517.87|10517.87|0
1736243400000|2025-01-07 09:50:00|10518.63|10518.63|10530.29|10530.29|10530.39|10530.39|10515.75|10515.75|0
1736243700000|2025-01-07 09:55:00|10528.85|10528.85|10527.54|10527.54|10531.15|10531.15|10527.54|10527.54|0
1736244000000|2025-01-07 10:00:00|10526.61|10526.61|10519.98|10519.98|10530.52|10530.52|10519.88|10519.88|0
1736244300000|2025-01-07 10:05:00|10518.11|10518.11|10523.33|10523.33|10524.62|10524.62|10518.08|10518.08|0
1736244600000|2025-01-07 10:10:00|10523.97|10523.97|10525.52|10525.52|10527|10527|10522.56|10522.56|0
1736244900000|2025-01-07 10:15:00|10524.8|10524.8|10507.35|10507.35|10525.22|10525.22|10506.59|10506.59|0
1736245200000|2025-01-07 10:20:00|10507.99|10507.99|10534.41|10534.41|10534.41|10534.41|10506.98|10506.98|0
1736245500000|2025-01-07 10:25:00|10535.16|10535.16|10528.41|10528.41|10541.16|10541.16|10528.41|10528.41|0
1736245800000|2025-01-07 10:30:00|10529.25|10529.25|10515.23|10515.23|10531.19|10531.19|10515.23|10515.23|0
1736246100000|2025-01-07 10:35:00|10514.51|10514.51|10514.34|10514.34|10516.75|10516.75|10509.83|10509.83|0
1736246400000|2025-01-07 10:40:00|10515.78|10515.78|10512.94|10512.94|10517.55|10517.55|10511.65|10511.65|0
1736246700000|2025-01-07 10:45:00|10512.1|10512.1|10509.48|10509.48|10512.1|10512.1|10502|10502|0
1736247000000|2025-01-07 10:50:00|10510.96|10510.96|10513.06|10513.06|10524.1|10524.1|10510.13|10510.13|0
1736247300000|2025-01-07 10:55:00|10513.66|10513.66|10523.65|10523.65|10527.36|10527.36|10512.83|10512.83|0
1736247600000|2025-01-07 11:00:00|10522.36|10522.36|10546.89|10546.89|10546.89|10546.89|10520.7|10520.7|0
1736247900000|2025-01-07 11:05:00|10548.34|10548.34|10559.84|10559.84|10559.84|10559.84|10548.34|10548.34|0
1736248200000|2025-01-07 11:10:00|10560.48|10560.48|10567.13|10567.13|10570.97|10570.97|10560.48|10560.48|0
1736248500000|2025-01-07 11:15:00|10568.61|10568.61|10552.46|10552.46|10568.61|10568.61|10552.46|10552.46|0
1736248800000|2025-01-07 11:20:00|10551.62|10551.62|10535.52|10535.52|10551.62|10551.62|10535.52|10535.52|0
1736249100000|2025-01-07 11:25:00|10534.76|10534.76|10530.07|10530.07|10535.52|10535.52|10530.07|10530.07|0
1736249400000|2025-01-07 11:30:00|10528.78|10528.78|10513.81|10513.81|10528.78|10528.78|10510.28|10510.28|0
1736249700000|2025-01-07 11:35:00|10511.61|10511.61|10511.85|10511.85|10517.11|10517.11|10511.61|10511.61|0
1736250000000|2025-01-07 11:40:00|10510.92|10510.92|10522.97|10522.97|10522.97|10522.97|10502.01|10502.01|0
1736250300000|2025-01-07 11:45:00|10522.24|10522.24|10518.65|10518.65|10525.36|10525.36|10518.65|10518.65|0
1736250600000|2025-01-07 11:50:00|10516.98|10516.98|10517.17|10517.17|10520.82|10520.82|10514.19|10514.19|0
1736250900000|2025-01-07 11:55:00|10518|10518|10504.97|10504.97|10518|10518|10493.09|10493.09|0
1736251200000|2025-01-07 12:00:00|10505.8|10505.8|10498.69|10498.69|10505.8|10505.8|10498.54|10498.54|0
1736251500000|2025-01-07 12:05:00|10499.44|10499.44|10502.12|10502.12|10502.12|10502.12|10495.73|10495.73|0
1736251800000|2025-01-07 12:10:00|10502.76|10502.76|10497.44|10497.44|10504.92|10504.92|10497.44|10497.44|0
1736252100000|2025-01-07 12:15:00|10498.08|10498.08|10496.31|10496.31|10498.08|10498.08|10496.31|10496.31|0
1736252400000|2025-01-07 12:20:00|10495.67|10495.67|10492.88|10492.88|10497.15|10497.15|10490.56|10490.56|0
1736252700000|2025-01-07 12:25:00|10493.63|10493.63|10490.35|10490.35|10494.47|10494.47|10489.71|10489.71|0
1736253000000|2025-01-07 12:30:00|10491.11|10491.11|10484.79|10484.79|10491.11|10491.11|10477.94|10477.94|0
1736253300000|2025-01-07 12:35:00|10483.86|10483.86|10481.66|10481.66|10485.51|10485.51|10480.29|10480.29|0
1736253600000|2025-01-07 12:40:00|10482.3|10482.3|10486.58|10486.58|10488.71|10488.71|10482.3|10482.3|0
1736253900000|2025-01-07 12:45:00|10484.91|10484.91|10474.09|10474.09|10484.91|10484.91|10474.01|10474.01|0
1736254200000|2025-01-07 12:50:00|10475.96|10475.96|10479.2|10479.2|10480.84|10480.84|10475.89|10475.89|0
1736254500000|2025-01-07 12:55:00|10479.95|10479.95|10469.26|10469.26|10479.95|10479.95|10466.66|10466.66|0
1736254800000|2025-01-07 13:00:00|10468.43|10468.43|10468.43|10468.43|10469.72|10469.72|10467.14|10467.14|0
1736255100000|2025-01-07 13:05:00|10469.26|10469.26|10468.78|10468.78|10470.74|10470.74|10466.55|10466.55|0
1736255400000|2025-01-07 13:10:00|10468.14|10468.14|10476.04|10476.04|10476.76|10476.76|10460.63|10460.63|0
1736255700000|2025-01-07 13:15:00|10476.87|10476.87|10481.46|10481.46|10481.46|10481.46|10469.3|10469.3|0
1736256000000|2025-01-07 13:20:00|10479.95|10479.95|10484.19|10484.19|10484.19|10484.19|10479.95|10479.95|0
1736256300000|2025-01-07 13:25:00|10484.95|10484.95|10483.39|10483.39|10484.95|10484.95|10482.63|10482.63|0
1736256600000|2025-01-07 13:30:00|10484.22|10484.22|10461.35|10461.35|10484.22|10484.22|10460.23|10460.23|0
1736256900000|2025-01-07 13:35:00|10462|10462|10460.52|10460.52|10462|10462|10457.28|10457.28|0
1736257200000|2025-01-07 13:40:00|10459.68|10459.68|10438.38|10438.38|10459.68|10459.68|10437.37|10437.37|0
1736257500000|2025-01-07 13:45:00|10437.63|10437.63|10428.39|10428.39|10437.63|10437.63|10424.23|10424.23|0
1736257800000|2025-01-07 13:50:00|10429.33|10429.33|10420.23|10420.23|10429.33|10429.33|10419.5|10419.5|0
1736258100000|2025-01-07 13:55:00|10419.5|10419.5|10429.27|10429.27|10430.25|10430.25|10419.5|10419.5|0
1736258400000|2025-01-07 14:00:00|10428.43|10428.43|10451.55|10451.55|10457.32|10457.32|10428.43|10428.43|0
1736258700000|2025-01-07 14:05:00|10452.3|10452.3|10437.82|10437.82|10453.14|10453.14|10435.11|10435.11|0
1736259000000|2025-01-07 14:10:00|10438.54|10438.54|10435.11|10435.11|10439.3|10439.3|10435.11|10435.11|0
1736259300000|2025-01-07 14:15:00|10436.7|10436.7|10437.49|10437.49|10440.15|10440.15|10433.31|10433.31|0
1736259600000|2025-01-07 14:20:00|10438.24|10438.24|10463.34|10463.34|10463.6|10463.6|10438.24|10438.24|0
1736259900000|2025-01-07 14:25:00|10461.11|10461.11|10471.71|10471.71|10474.48|10474.48|10459.71|10459.71|0
1736260200000|2025-01-07 14:30:00|10472.55|10472.55|10478.75|10478.75|10483.79|10483.79|10470.61|10470.61|0
1736260500000|2025-01-07 14:35:00|10479.4|10479.4|10457.95|10457.95|10479.4|10479.4|10457.22|10457.22|0
1736260800000|2025-01-07 14:40:00|10459.43|10459.43|10444.76|10444.76|10460.15|10460.15|10444.76|10444.76|0
1736261100000|2025-01-07 14:45:00|10445.49|10445.49|10457.51|10457.51|10457.51|10457.51|10430.94|10430.94|0
1736261400000|2025-01-07 14:50:00|10455.34|10455.34|10455.41|10455.41|10472.73|10472.73|10455.34|10455.34|0
1736261700000|2025-01-07 14:55:00|10456.89|10456.89|10456.83|10456.83|10460.71|10460.71|10452.22|10452.22|0
1736262000000|2025-01-07 15:00:00|10455.9|10455.9|10440.39|10440.39|10455.9|10455.9|10438.27|10438.27|0
1736262300000|2025-01-07 15:05:00|10439.45|10439.45|10433.89|10433.89|10446.59|10446.59|10431.98|10431.98|0
1736262600000|2025-01-07 15:10:00|10432.2|10432.2|10420.84|10420.84|10432.2|10432.2|10418.25|10418.25|0
1736262900000|2025-01-07 15:15:00|10421.48|10421.48|10405.41|10405.41|10423.04|10423.04|10398.99|10398.99|0
1736263200000|2025-01-07 15:20:00|10406.13|10406.13|10400.9|10400.9|10411.06|10411.06|10393.13|10393.13|0
1736263500000|2025-01-07 15:25:00|10401.63|10401.63|10383.45|10383.45|10404.35|10404.35|10383.45|10383.45|0
1736263800000|2025-01-07 15:30:00|10385.32|10385.32|10382.51|10382.51|10392.11|10392.11|10382.51|10382.51|0
1736264100000|2025-01-07 15:35:00|10380.16|10380.16|10379.4|10379.4|10400.76|10400.76|10379.32|10379.32|0
1736264400000|2025-01-07 15:40:00|10378.68|10378.68|10393.18|10393.18|10393.82|10393.82|10378.55|10378.55|0
1736264700000|2025-01-07 15:45:00|10391.51|10391.51|10369.82|10369.82|10391.51|10391.51|10365.47|10365.47|0
1736265000000|2025-01-07 15:50:00|10369.17|10369.17|10378.26|10378.26|10380.95|10380.95|10369.17|10369.17|0
1736265300000|2025-01-07 15:55:00|10377.54|10377.54|10381.24|10381.24|10384.19|10384.19|10376.82|10376.82|0
1736265600000|2025-01-07 16:00:00|10380.4|10380.4|10372.43|10372.43|10383.38|10383.38|10372.43|10372.43|0
1736265900000|2025-01-07 16:05:00|10372.31|10372.31|10375.44|10375.44|10378.39|10378.39|10366.3|10366.3|0
1736266200000|2025-01-07 16:10:00|10373.75|10373.75|10352.48|10352.48|10374.15|10374.15|10350.89|10350.89|0
1736266500000|2025-01-07 16:15:00|10351.84|10351.84|10343.63|10343.63|10353.53|10353.53|10332.31|10332.31|0
1736266800000|2025-01-07 16:20:00|10344.35|10344.35|10344.94|10344.94|10353.38|10353.38|10339.67|10339.67|0
1736267100000|2025-01-07 16:25:00|10345.88|10345.88|10361.31|10361.31|10361.74|10361.74|10337.19|10337.19|0
1736324100000|2025-01-08 08:15:00|10276.89|10276.89|10244.98|10244.98|10277.67|10277.67|10239.02|10239.02|0
1736324400000|2025-01-08 08:20:00|10242.81|10242.81|10250.82|10250.82|10252.76|10252.76|10239.86|10239.86|0
1736324700000|2025-01-08 08:25:00|10250.1|10250.1|10240.33|10240.33|10250.1|10250.1|10239.49|10239.49|0
1736325000000|2025-01-08 08:30:00|10241.77|10241.77|10237.85|10237.85|10245.3|10245.3|10236.56|10236.56|0
1736325300000|2025-01-08 08:35:00|10235.91|10235.91|10280.24|10280.24|10280.24|10280.24|10235.91|10235.91|0
1736325600000|2025-01-08 08:40:00|10279.88|10279.88|10290.83|10290.83|10294.7|10294.7|10278.29|10278.29|0
1736325900000|2025-01-08 08:45:00|10288.49|10288.49|10275.23|10275.23|10288.82|10288.82|10275.23|10275.23|0
1736326200000|2025-01-08 08:50:00|10277.17|10277.17|10262.58|10262.58|10279.29|10279.29|10262.58|10262.58|0
1736326500000|2025-01-08 08:55:00|10263.41|10263.41|10274.45|10274.45|10285.68|10285.68|10262.58|10262.58|0
1736326800000|2025-01-08 09:00:00|10273.16|10273.16|10282.32|10282.32|10284.44|10284.44|10262.91|10262.91|0
1736327100000|2025-01-08 09:05:00|10281.03|10281.03|10271.18|10271.18|10288.44|10288.44|10271.18|10271.18|0
1736327400000|2025-01-08 09:10:00|10265.43|10265.43|10268.74|10268.74|10272.53|10272.53|10259.85|10259.85|0
1736327700000|2025-01-08 09:15:00|10269.38|10269.38|10258.95|10258.95|10271.08|10271.08|10257.66|10257.66|0
1736328000000|2025-01-08 09:20:00|10258.83|10258.83|10245.2|10245.2|10258.83|10258.83|10240.54|10240.54|0
1736328300000|2025-01-08 09:25:00|10242.32|10242.32|10245.64|10245.64|10245.64|10245.64|10235.78|10235.78|0
1736328600000|2025-01-08 09:30:00|10248.87|10248.87|10260.96|10260.96|10260.96|10260.96|10248.87|10248.87|0
1736328900000|2025-01-08 09:35:00|10260.13|10260.13|10278.32|10278.32|10278.32|10278.32|10256.22|10256.22|0
1736329200000|2025-01-08 09:40:00|10277.57|10277.57|10297.55|10297.55|10298.95|10298.95|10276.63|10276.63|0
1736329500000|2025-01-08 09:45:00|10298.38|10298.38|10310.01|10310.01|10311.49|10311.49|10298.38|10298.38|0
1736329800000|2025-01-08 09:50:00|10310.94|10310.94|10302.45|10302.45|10312.82|10312.82|10302.45|10302.45|0
1736330100000|2025-01-08 09:55:00|10303.38|10303.38|10302.58|10302.58|10304.22|10304.22|10301.64|10301.64|0
1736330400000|2025-01-08 10:00:00|10303.22|10303.22|10288.49|10288.49|10303.22|10303.22|10286.55|10286.55|0
1736330700000|2025-01-08 10:05:00|10290.16|10290.16|10308.87|10308.87|10308.87|10308.87|10290.16|10290.16|0
1736331000000|2025-01-08 10:10:00|10309.62|10309.62|10298.89|10298.89|10309.62|10309.62|10297.57|10297.57|0
1736331300000|2025-01-08 10:15:00|10299.53|10299.53|10290.91|10290.91|10299.53|10299.53|10289.33|10289.33|0
1736331600000|2025-01-08 10:20:00|10291.55|10291.55|10298.33|10298.33|10298.33|10298.33|10291.55|10291.55|0
1736331900000|2025-01-08 10:25:00|10297.57|10297.57|10310.77|10310.77|10310.77|10310.77|10297.57|10297.57|0
1736332200000|2025-01-08 10:30:00|10311.61|10311.61|10321.56|10321.56|10321.56|10321.56|10310.13|10310.13|0
1736332500000|2025-01-08 10:35:00|10322.21|10322.21|10323.5|10323.5|10323.5|10323.5|10320.51|10320.51|0
1736332800000|2025-01-08 10:40:00|10322.85|10322.85|10311.9|10311.9|10322.85|10322.85|10310.2|10310.2|0
1736333100000|2025-01-08 10:45:00|10310.61|10310.61|10295.41|10295.41|10310.61|10310.61|10295.41|10295.41|0
1736333400000|2025-01-08 10:50:00|10293.54|10293.54|10282.22|10282.22|10294.48|10294.48|10281.29|10281.29|0
1736333700000|2025-01-08 10:55:00|10283.16|10283.16|10284|10284|10285.29|10285.29|10281.65|10281.65|0
1736334000000|2025-01-08 11:00:00|10283.06|10283.06|10288.21|10288.21|10288.21|10288.21|10280.93|10280.93|0
1736334300000|2025-01-08 11:05:00|10288.33|10288.33|10299.74|10299.74|10299.74|10299.74|10288.33|10288.33|0
1736334600000|2025-01-08 11:10:00|10300.38|10300.38|10268.57|10268.57|10300.38|10300.38|10246.14|10246.14|0
1736334900000|2025-01-08 11:15:00|10269.41|10269.41|10247.25|10247.25|10269.41|10269.41|10247.07|10247.07|0
1736335200000|2025-01-08 11:20:00|10247.13|10247.13|10198.23|10198.23|10247.13|10247.13|10191.3|10191.3|0
1736335500000|2025-01-08 11:25:00|10196.36|10196.36|10150.45|10150.45|10196.36|10196.36|10139.47|10139.47|0
1736335800000|2025-01-08 11:30:00|10151.2|10151.2|10144.25|10144.25|10156.15|10156.15|10127.92|10127.92|0
1736336100000|2025-01-08 11:35:00|10138.04|10138.04|10128.19|10128.19|10144.27|10144.27|10120.98|10120.98|0
1736336400000|2025-01-08 11:40:00|10128.92|10128.92|10163.99|10163.99|10165.86|10165.86|10124.19|10124.19|0
1736336700000|2025-01-08 11:45:00|10164.23|10164.23|10197.25|10197.25|10198.19|10198.19|10164.23|10164.23|0
1736337000000|2025-01-08 11:50:00|10197.9|10197.9|10185.65|10185.65|10199.15|10199.15|10185.65|10185.65|0
1736337300000|2025-01-08 11:55:00|10184.72|10184.72|10164.81|10164.81|10184.72|10184.72|10164.31|10164.31|0
1736337600000|2025-01-08 12:00:00|10164.17|10164.17|10117.85|10117.85|10164.17|10164.17|10117.85|10117.85|0
1736337900000|2025-01-08 12:05:00|10116.74|10116.74|10074.23|10074.23|10116.74|10116.74|10074.23|10074.23|0
1736338200000|2025-01-08 12:10:00|10073.48|10073.48|10046.55|10046.55|10073.48|10073.48|10017.68|10017.68|0
1736338500000|2025-01-08 12:15:00|10044.32|10044.32|10056.16|10056.16|10060.81|10060.81|10040.55|10040.55|0
1736338800000|2025-01-08 12:20:00|10055.32|10055.32|10077.79|10077.79|10084.43|10084.43|10054.57|10054.57|0
1736339100000|2025-01-08 12:25:00|10076.95|10076.95|10057.61|10057.61|10077.79|10077.79|10052.61|10052.61|0
1736339400000|2025-01-08 12:30:00|10056.5|10056.5|10063.76|10063.76|10066.63|10066.63|10040.72|10040.72|0
1736339700000|2025-01-08 12:35:00|10065.05|10065.05|10051.25|10051.25|10066.92|10066.92|10051.25|10051.25|0
1736340000000|2025-01-08 12:40:00|10050.42|10050.42|10053.37|10053.37|10058.94|10058.94|10048.37|10048.37|0
1736340300000|2025-01-08 12:45:00|10052.08|10052.08|10053.46|10053.46|10054.64|10054.64|10049.74|10049.74|0
1736340600000|2025-01-08 12:50:00|10054.75|10054.75|10051.98|10051.98|10058.75|10058.75|10049.29|10049.29|0
1736340900000|2025-01-08 12:55:00|10051.23|10051.23|10051.53|10051.53|10055.69|10055.69|10048.05|10048.05|0
1736341200000|2025-01-08 13:00:00|10052.47|10052.47|10065.16|10065.16|10084.07|10084.07|10052.47|10052.47|0
1736341500000|2025-01-08 13:05:00|10064.44|10064.44|10044.85|10044.85|10065.28|10065.28|10035.95|10035.95|0
1736341800000|2025-01-08 13:10:00|10046.51|10046.51|10060.7|10060.7|10060.95|10060.95|10046.51|10046.51|0
1736342100000|2025-01-08 13:15:00|10062|10062|10066.97|10066.97|10080.24|10080.24|10061.16|10061.16|0
1736342400000|2025-01-08 13:20:00|10068.45|10068.45|10099.8|10099.8|10102.14|10102.14|10065.44|10065.44|0
1736342700000|2025-01-08 13:25:00|10099.16|10099.16|10092.22|10092.22|10099.16|10099.16|10088.96|10088.96|0
1736343000000|2025-01-08 13:30:00|10096.82|10096.82|10044.74|10044.74|10099.71|10099.71|10039.87|10039.87|0
1736343300000|2025-01-08 13:35:00|10043.63|10043.63|10050.25|10050.25|10054.31|10054.31|10038.56|10038.56|0
1736343600000|2025-01-08 13:40:00|10050.98|10050.98|10048.59|10048.59|10052.87|10052.87|10044.32|10044.32|0
1736343900000|2025-01-08 13:45:00|10047.76|10047.76|10061.16|10061.16|10063.74|10063.74|10046.14|10046.14|0
1736344200000|2025-01-08 13:50:00|10060.32|10060.32|10050.46|10050.46|10063.09|10063.09|10049.51|10049.51|0
1736344500000|2025-01-08 13:55:00|10051.1|10051.1|10043.52|10043.52|10052.55|10052.55|10042.51|10042.51|0
1736344800000|2025-01-08 14:00:00|10046.02|10046.02|10066.13|10066.13|10066.13|10066.13|10046.02|10046.02|0
1736345100000|2025-01-08 14:05:00|10065.88|10065.88|10078.36|10078.36|10080.51|10080.51|10065.76|10065.76|0
1736345400000|2025-01-08 14:10:00|10076.91|10076.91|10065.72|10065.72|10077.63|10077.63|10065.72|10065.72|0
1736345700000|2025-01-08 14:15:00|10060.45|10060.45|10050.58|10050.58|10064.08|10064.08|10042.33|10042.33|0
1736346000000|2025-01-08 14:20:00|10048.46|10048.46|10047.06|10047.06|10048.46|10048.46|10043.24|10043.24|0
1736346300000|2025-01-08 14:25:00|10046.87|10046.87|10044.85|10044.85|10054.71|10054.71|10044.85|10044.85|0
1736346600000|2025-01-08 14:30:00|10043.56|10043.56|10020.19|10020.19|10043.56|10043.56|10010.44|10010.44|0
1736346900000|2025-01-08 14:35:00|10021.86|10021.86|10022.11|10022.11|10027.34|10027.34|10018.54|10018.54|0
1736347200000|2025-01-08 14:40:00|10018.6|10018.6|10033.21|10033.21|10033.21|10033.21|10016.22|10016.22|0
1736347500000|2025-01-08 14:45:00|10030.89|10030.89|10035.58|10035.58|10040.97|10040.97|10029.33|10029.33|0
1736347800000|2025-01-08 14:50:00|10034.64|10034.64|10006.27|10006.27|10035.13|10035.13|10003.47|10003.47|0
1736348100000|2025-01-08 14:55:00|10005.52|10005.52|10018.83|10018.83|10021.79|10021.79|10002.31|10002.31|0
1736348400000|2025-01-08 15:00:00|10018.19|10018.19|10062.04|10062.04|10066.51|10066.51|10017.09|10017.09|0
1736348700000|2025-01-08 15:05:00|10065.26|10065.26|10049.63|10049.63|10065.26|10065.26|10041.79|10041.79|0
1736349000000|2025-01-08 15:10:00|10048.98|10048.98|10048.73|10048.73|10055.07|10055.07|10035.34|10035.34|0
1736349300000|2025-01-08 15:15:00|10047.98|10047.98|10065.45|10065.45|10068.4|10068.4|10042.63|10042.63|0
1736349600000|2025-01-08 15:20:00|10064|10064|10054.75|10054.75|10064|10064|10052.36|10052.36|0
1736349900000|2025-01-08 15:25:00|10055.39|10055.39|10049.98|10049.98|10061.87|10061.87|10047.91|10047.91|0
1736350200000|2025-01-08 15:30:00|10049.26|10049.26|10044.56|10044.56|10049.26|10049.26|10040.3|10040.3|0
1736350500000|2025-01-08 15:35:00|10044|10044|10052.1|10052.1|10055.92|10055.92|10044|10044|0
1736350800000|2025-01-08 15:40:00|10051.37|10051.37|10039.93|10039.93|10051.37|10051.37|10031.93|10031.93|0
1736351100000|2025-01-08 15:45:00|10041.6|10041.6|10049.66|10049.66|10049.66|10049.66|10041.6|10041.6|0
1736351400000|2025-01-08 15:50:00|10049.78|10049.78|10032.42|10032.42|10049.78|10049.78|10029.48|10029.48|0
1736351700000|2025-01-08 15:55:00|10030.49|10030.49|10034.14|10034.14|10036.19|10036.19|10017.27|10017.27|0
1736352000000|2025-01-08 16:00:00|10030.41|10030.41|10024.28|10024.28|10030.41|10030.41|10023.51|10023.51|0
1736352300000|2025-01-08 16:05:00|10024.52|10024.52|10055.23|10055.23|10055.23|10055.23|10024.29|10024.29|0
1736352600000|2025-01-08 16:10:00|10053.94|10053.94|10032.87|10032.87|10055.39|10055.39|10031.65|10031.65|0
1736352900000|2025-01-08 16:15:00|10033.52|10033.52|10025.82|10025.82|10033.52|10033.52|10025.82|10025.82|0
1736353200000|2025-01-08 16:20:00|10026.76|10026.76|10024.9|10024.9|10028.24|10028.24|10019.62|10019.62|0
1736353500000|2025-01-08 16:25:00|10025.83|10025.83|10032.18|10032.18|10032.18|10032.18|10015.58|10015.58|0
1736410500000|2025-01-09 08:15:00|9942.25|9942.25|9943.49|9943.49|9948.17|9948.17|9917.21|9917.21|0
1736410800000|2025-01-09 08:20:00|9944.14|9944.14|9902.85|9902.85|9954.45|9954.45|9902.85|9902.85|0
1736411100000|2025-01-09 08:25:00|9904.14|9904.14|9915.46|9915.46|9938.8|9938.8|9904.14|9904.14|0
1736411400000|2025-01-09 08:30:00|9914.73|9914.73|9873.04|9873.04|9920.8|9920.8|9869.9|9869.9|0
1736411700000|2025-01-09 08:35:00|9872.21|9872.21|9865.83|9865.83|9875.56|9875.56|9862.99|9862.99|0
1736412000000|2025-01-09 08:40:00|9865.19|9865.19|9827.13|9827.13|9865.19|9865.19|9824.47|9824.47|0
1736412300000|2025-01-09 08:45:00|9825|9825|9831.27|9831.27|9857.59|9857.59|9824.16|9824.16|0
1736412600000|2025-01-09 08:50:00|9831.92|9831.92|9823.48|9823.48|9831.92|9831.92|9799.39|9799.39|0
1736412900000|2025-01-09 08:55:00|9822.55|9822.55|9810.68|9810.68|9823.56|9823.56|9807.79|9807.79|0
1736413200000|2025-01-09 09:00:00|9811.33|9811.33|9818.73|9818.73|9834.01|9834.01|9807.04|9807.04|0
1736413500000|2025-01-09 09:05:00|9819.37|9819.37|9854.92|9854.92|9854.92|9854.92|9818.73|9818.73|0
1736413800000|2025-01-09 09:10:00|9855.56|9855.56|9868.97|9868.97|9874.83|9874.83|9849.03|9849.03|0
1736414100000|2025-01-09 09:15:00|9869.73|9869.73|9832.19|9832.19|9871.18|9871.18|9814.58|9814.58|0
1736414400000|2025-01-09 09:20:00|9832.95|9832.95|9805.15|9805.15|9832.95|9832.95|9797.8|9797.8|0
1736414700000|2025-01-09 09:25:00|9803.64|9803.64|9765.29|9765.29|9803.64|9803.64|9765.29|9765.29|0
1736415000000|2025-01-09 09:30:00|9766.58|9766.58|9762.13|9762.13|9766.58|9766.58|9741.83|9741.83|0
1736415300000|2025-01-09 09:35:00|9763.06|9763.06|9769.92|9769.92|9772.02|9772.02|9753.35|9753.35|0
1736415600000|2025-01-09 09:40:00|9773.15|9773.15|9762.59|9762.59|9774.01|9774.01|9760.28|9760.28|0
1736415900000|2025-01-09 09:45:00|9763.31|9763.31|9755.88|9755.88|9764.9|9764.9|9748.95|9748.95|0
1736416200000|2025-01-09 09:50:00|9755.04|9755.04|9757.15|9757.15|9759.1|9759.1|9748.61|9748.61|0
1736416500000|2025-01-09 09:55:00|9759.65|9759.65|9753.88|9753.88|9760.97|9760.97|9752.12|9752.12|0
1736416800000|2025-01-09 10:00:00|9753.78|9753.78|9766.63|9766.63|9771.98|9771.98|9753.78|9753.78|0
1736417100000|2025-01-09 10:05:00|9767.28|9767.28|9770.58|9770.58|9773.91|9773.91|9766.52|9766.52|0
1736417400000|2025-01-09 10:10:00|9769.75|9769.75|9771.91|9771.91|9778.56|9778.56|9764.46|9764.46|0
1736417700000|2025-01-09 10:15:00|9769.65|9769.65|9777.37|9777.37|9784.17|9784.17|9767.53|9767.53|0
1736418000000|2025-01-09 10:20:00|9776.65|9776.65|9753.27|9753.27|9776.65|9776.65|9751.38|9751.38|0
1736418300000|2025-01-09 10:25:00|9753.15|9753.15|9766.02|9766.02|9768.96|9768.96|9753.15|9753.15|0
1736418600000|2025-01-09 10:30:00|9765.29|9765.29|9759.22|9759.22|9765.29|9765.29|9753.02|9753.02|0
1736418900000|2025-01-09 10:35:00|9758.28|9758.28|9761.63|9761.63|9766.55|9766.55|9754.4|9754.4|0
1736419200000|2025-01-09 10:40:00|9762.47|9762.47|9757.98|9757.98|9763.59|9763.59|9743.26|9743.26|0
1736419500000|2025-01-09 10:45:00|9759.91|9759.91|9758.01|9758.01|9760.67|9760.67|9748.07|9748.07|0
1736419800000|2025-01-09 10:50:00|9757.07|9757.07|9762.28|9762.28|9762.39|9762.39|9754.11|9754.11|0
1736420100000|2025-01-09 10:55:00|9763.12|9763.12|9786.91|9786.91|9794.9|9794.9|9762.36|9762.36|0
1736420400000|2025-01-09 11:00:00|9785.8|9785.8|9783.73|9783.73|9795.53|9795.53|9783.22|9783.22|0
1736420700000|2025-01-09 11:05:00|9785.94|9785.94|9789.7|9789.7|9792.28|9792.28|9782.51|9782.51|0
1736421000000|2025-01-09 11:10:00|9789.58|9789.58|9816.09|9816.09|9818.22|9818.22|9786.7|9786.7|0
1736421300000|2025-01-09 11:15:00|9813.89|9813.89|9810.45|9810.45|9820.37|9820.37|9810.45|9810.45|0
1736421600000|2025-01-09 11:20:00|9807.35|9807.35|9798.61|9798.61|9807.35|9807.35|9797.31|9797.31|0
1736421900000|2025-01-09 11:25:00|9799.9|9799.9|9795.63|9795.63|9800.66|9800.66|9794.8|9794.8|0
1736422200000|2025-01-09 11:30:00|9794.7|9794.7|9793.97|9793.97|9797.66|9797.66|9792.75|9792.75|0
1736422500000|2025-01-09 11:35:00|9794.73|9794.73|9792.14|9792.14|9795.48|9795.48|9786.08|9786.08|0
1736422800000|2025-01-09 11:40:00|9791.78|9791.78|9796.27|9796.27|9796.27|9796.27|9784.47|9784.47|0
1736423100000|2025-01-09 11:45:00|9798.14|9798.14|9821.45|9821.45|9823.68|9823.68|9797.42|9797.42|0
1736423400000|2025-01-09 11:50:00|9820.8|9820.8|9813.99|9813.99|9820.8|9820.8|9808.98|9808.98|0
1736423700000|2025-01-09 11:55:00|9814.74|9814.74|9817.74|9817.74|9818.41|9818.41|9811.83|9811.83|0
1736424000000|2025-01-09 12:00:00|9818.58|9818.58|9851.51|9851.51|9851.51|9851.51|9817.13|9817.13|0
1736424300000|2025-01-09 12:05:00|9852.62|9852.62|9844.46|9844.46|9853.34|9853.34|9829.34|9829.34|0
1736424600000|2025-01-09 12:10:00|9845.39|9845.39|9850.98|9850.98|9855.79|9855.79|9845.39|9845.39|0
1736424900000|2025-01-09 12:15:00|9850.04|9850.04|9859.79|9859.79|9861.75|9861.75|9848.6|9848.6|0
1736425200000|2025-01-09 12:20:00|9861.46|9861.46|9906.58|9906.58|9907.62|9907.62|9861.46|9861.46|0
1736425500000|2025-01-09 12:25:00|9905.74|9905.74|9896.08|9896.08|9911.06|9911.06|9896.08|9896.08|0
1736425800000|2025-01-09 12:30:00|9896.73|9896.73|9901.54|9901.54|9905.07|9905.07|9896.55|9896.55|0
1736426100000|2025-01-09 12:35:00|9900.9|9900.9|9903.25|9903.25|9903.25|9903.25|9900.61|9900.61|0
1736426400000|2025-01-09 12:40:00|9904.69|9904.69|9924.88|9924.88|9924.88|9924.88|9904.5|9904.5|0
1736426700000|2025-01-09 12:45:00|9924.23|9924.23|9912.51|9912.51|9924.4|9924.4|9912.03|9912.03|0
1736427000000|2025-01-09 12:50:00|9910.64|9910.64|9923.06|9923.06|9923.96|9923.96|9906.28|9906.28|0
1736427300000|2025-01-09 12:55:00|9923.42|9923.42|9933.23|9933.23|9934.16|9934.16|9920.36|9920.36|0
1736427600000|2025-01-09 13:00:00|9934.16|9934.16|9942.15|9942.15|9942.15|9942.15|9933.52|9933.52|0
1736427900000|2025-01-09 13:05:00|9941.54|9941.54|9935.41|9935.41|9941.54|9941.54|9932.81|9932.81|0
1736428200000|2025-01-09 13:10:00|9934.57|9934.57|9929.67|9929.67|9934.57|9934.57|9924.38|9924.38|0
1736428500000|2025-01-09 13:15:00|9928.84|9928.84|9928.06|9928.06|9931.51|9931.51|9927.43|9927.43|0
1736428800000|2025-01-09 13:20:00|9926.39|9926.39|9919.22|9919.22|9926.39|9926.39|9917.74|9917.74|0
1736429100000|2025-01-09 13:25:00|9918.38|9918.38|9922.4|9922.4|9923.12|9923.12|9915.47|9915.47|0
1736429400000|2025-01-09 13:30:00|9921.47|9921.47|9925.24|9925.24|9926.08|9926.08|9919.24|9919.24|0
1736429700000|2025-01-09 13:35:00|9925.99|9925.99|9965.52|9965.52|9965.52|9965.52|9925.24|9925.24|0
1736430000000|2025-01-09 13:40:00|9965.64|9965.64|9962.78|9962.78|9969.1|9969.1|9961.15|9961.15|0
1736430300000|2025-01-09 13:45:00|9964.91|9964.91|10019.64|10019.64|10020.47|10020.47|9964.91|9964.91|0
1736430600000|2025-01-09 13:50:00|10017.97|10017.97|9984.45|9984.45|10017.97|10017.97|9984.45|9984.45|0
1736430900000|2025-01-09 13:55:00|9985.2|9985.2|9979.54|9979.54|9986.04|9986.04|9974.71|9974.71|0
1736431200000|2025-01-09 14:00:00|9978.61|9978.61|9974.72|9974.72|9981.02|9981.02|9974.72|9974.72|0
1736431500000|2025-01-09 14:05:00|9975.56|9975.56|9974.38|9974.38|9975.86|9975.86|9966.79|9966.79|0
1736431800000|2025-01-09 14:10:00|9975.03|9975.03|9985.32|9985.32|9987.54|9987.54|9975.03|9975.03|0
1736432100000|2025-01-09 14:15:00|9986.15|9986.15|9994.88|9994.88|9994.88|9994.88|9983.5|9983.5|0
1736432400000|2025-01-09 14:20:00|9995.53|9995.53|10018.04|10018.04|10020.26|10020.26|9995.53|9995.53|0
1736432700000|2025-01-09 14:25:00|10017.21|10017.21|10012.81|10012.81|10018.5|10018.5|10006.71|10006.71|0
1736433000000|2025-01-09 14:30:00|10011.88|10011.88|10028.91|10028.91|10028.91|10028.91|10011.88|10011.88|0
1736433300000|2025-01-09 14:35:00|10029.75|10029.75|10064.07|10064.07|10065.82|10065.82|10029.75|10029.75|0
1736433600000|2025-01-09 14:40:00|10065.86|10065.86|10090.26|10090.26|10091.55|10091.55|10065.86|10065.86|0
1736433900000|2025-01-09 14:45:00|10089.62|10089.62|10062.87|10062.87|10089.62|10089.62|10054.13|10054.13|0
1736434200000|2025-01-09 14:50:00|10063.62|10063.62|10067.12|10067.12|10068.81|10068.81|10060.66|10060.66|0
1736434500000|2025-01-09 14:55:00|10069.34|10069.34|10043.54|10043.54|10071.47|10071.47|10042.14|10042.14|0
1736434800000|2025-01-09 15:00:00|10042.89|10042.89|10047.22|10047.22|10048.79|10048.79|10042.65|10042.65|0
1736435100000|2025-01-09 15:05:00|10048.73|10048.73|10036.75|10036.75|10050.21|10050.21|10036.75|10036.75|0
1736435400000|2025-01-09 15:10:00|10038.04|10038.04|10040.46|10040.46|10040.73|10040.73|10023.56|10023.56|0
1736435700000|2025-01-09 15:15:00|10038.33|10038.33|10044.65|10044.65|10044.65|10044.65|10032.47|10032.47|0
1736436000000|2025-01-09 15:20:00|10045.49|10045.49|10043.81|10043.81|10050.45|10050.45|10041.9|10041.9|0
1736436300000|2025-01-09 15:25:00|10041.87|10041.87|10047.01|10047.01|10047.11|10047.11|10034.59|10034.59|0
1736436600000|2025-01-09 15:30:00|10048.3|10048.3|10052.42|10052.42|10054.93|10054.93|10047.62|10047.62|0
1736436900000|2025-01-09 15:35:00|10051.69|10051.69|10050.64|10050.64|10051.93|10051.93|10047.84|10047.84|0
1736437200000|2025-01-09 15:40:00|10051.57|10051.57|10043.79|10043.79|10051.57|10051.57|10043.79|10043.79|0
1736437500000|2025-01-09 15:45:00|10042.85|10042.85|10046.22|10046.22|10050.31|10050.31|10039.14|10039.14|0
1736437800000|2025-01-09 15:50:00|10046.86|10046.86|10035.44|10035.44|10046.86|10046.86|10035.44|10035.44|0
1736438100000|2025-01-09 15:55:00|10036.09|10036.09|10030.6|10030.6|10037.57|10037.57|10030.36|10030.36|0
1736438400000|2025-01-09 16:00:00|10030.36|10030.36|10033.26|10033.26|10034.02|10034.02|10030.36|10030.36|0
1736438700000|2025-01-09 16:05:00|10032.33|10032.33|10041.59|10041.59|10048.53|10048.53|10032.33|10032.33|0
1736439000000|2025-01-09 16:10:00|10042.24|10042.24|10036.55|10036.55|10046.49|10046.49|10033.95|10033.95|0
1736439300000|2025-01-09 16:15:00|10037.3|10037.3|10033.48|10033.48|10041.31|10041.31|10033.48|10033.48|0
1736439600000|2025-01-09 16:20:00|10032.19|10032.19|10039.09|10039.09|10041.6|10041.6|10032.19|10032.19|0
1736439900000|2025-01-09 16:25:00|10038.15|10038.15|10033.14|10033.14|10039.15|10039.15|10028.05|10028.05|0
1736496900000|2025-01-10 08:15:00|10062.13|10062.13|10078.57|10078.57|10079.77|10079.77|10062.13|10062.13|0
1736497200000|2025-01-10 08:20:00|10081.15|10081.15|10105.64|10105.64|10107.15|10107.15|10080.32|10080.32|0
1736497500000|2025-01-10 08:25:00|10108.22|10108.22|10139.42|10139.42|10140.18|10140.18|10108.22|10108.22|0
1736497800000|2025-01-10 08:30:00|10140.99|10140.99|10161.17|10161.17|10163.82|10163.82|10138.39|10138.39|0
1736498100000|2025-01-10 08:35:00|10159|10159|10159.2|10159.2|10170.42|10170.42|10153.34|10153.34|0
1736498400000|2025-01-10 08:40:00|10152.44|10152.44|10142.78|10142.78|10152.44|10152.44|10137.93|10137.93|0
1736498700000|2025-01-10 08:45:00|10145.04|10145.04|10144.86|10144.86|10146.37|10146.37|10140.37|10140.37|0
1736499000000|2025-01-10 08:50:00|10147.17|10147.17|10149.21|10149.21|10154.73|10154.73|10145.6|10145.6|0
1736499300000|2025-01-10 08:55:00|10149.85|10149.85|10124.89|10124.89|10152.21|10152.21|10124.89|10124.89|0
1736499600000|2025-01-10 09:00:00|10123.78|10123.78|10120.51|10120.51|10123.78|10123.78|10097.33|10097.33|0
1736499900000|2025-01-10 09:05:00|10121.15|10121.15|10171.46|10171.46|10174.12|10174.12|10121.15|10121.15|0
1736500200000|2025-01-10 09:10:00|10175.12|10175.12|10156.78|10156.78|10178.73|10178.73|10154.94|10154.94|0
1736500500000|2025-01-10 09:15:00|10157.53|10157.53|10163.81|10163.81|10171.76|10171.76|10152.26|10152.26|0
1736500800000|2025-01-10 09:20:00|10164.46|10164.46|10158.88|10158.88|10164.46|10164.46|10145.58|10145.58|0
1736501100000|2025-01-10 09:25:00|10159.6|10159.6|10163.63|10163.63|10164.31|10164.31|10157.18|10157.18|0
1736501400000|2025-01-10 09:30:00|10164.56|10164.56|10160.67|10160.67|10171.35|10171.35|10160.67|10160.67|0
1736501700000|2025-01-10 09:35:00|10159.84|10159.84|10160.89|10160.89|10163.41|10163.41|10159.84|10159.84|0
1736502000000|2025-01-10 09:40:00|10160.17|10160.17|10166.61|10166.61|10166.61|10166.61|10158.84|10158.84|0
1736502300000|2025-01-10 09:45:00|10165.85|10165.85|10159.65|10159.65|10168.83|10168.83|10157.7|10157.7|0
1736502600000|2025-01-10 09:50:00|10160.37|10160.37|10181.63|10181.63|10183.67|10183.67|10160.37|10160.37|0
1736502900000|2025-01-10 09:55:00|10182.35|10182.35|10147.06|10147.06|10182.35|10182.35|10147.06|10147.06|0
1736503200000|2025-01-10 10:00:00|10147.81|10147.81|10178.47|10178.47|10179.34|10179.34|10147.28|10147.28|0
1736503500000|2025-01-10 10:05:00|10179.31|10179.31|10166.23|10166.23|10187.5|10187.5|10164.72|10164.72|0
1736503800000|2025-01-10 10:10:00|10165.36|10165.36|10162.04|10162.04|10165.55|10165.55|10158.32|10158.32|0
1736504100000|2025-01-10 10:15:00|10159.34|10159.34|10142.45|10142.45|10159.34|10159.34|10141.74|10141.74|0
1736504400000|2025-01-10 10:20:00|10142.57|10142.57|10155.03|10155.03|10155.03|10155.03|10137.97|10137.97|0
1736504700000|2025-01-10 10:25:00|10155.96|10155.96|10170.06|10170.06|10170.06|10170.06|10155.96|10155.96|0
1736505000000|2025-01-10 10:30:00|10171.17|10171.17|10172.19|10172.19|10173.77|10173.77|10168.37|10168.37|0
1736505300000|2025-01-10 10:35:00|10166.89|10166.89|10167.65|10167.65|10171.42|10171.42|10165.3|10165.3|0
1736505600000|2025-01-10 10:40:00|10167|10167|10161.82|10161.82|10167|10167|10161.82|10161.82|0
1736505900000|2025-01-10 10:45:00|10160.71|10160.71|10149.1|10149.1|10161.82|10161.82|10149.1|10149.1|0
1736506200000|2025-01-10 10:50:00|10147.62|10147.62|10135.33|10135.33|10147.62|10147.62|10135.33|10135.33|0
1736506500000|2025-01-10 10:55:00|10134.6|10134.6|10119.81|10119.81|10134.6|10134.6|10115.58|10115.58|0
1736506800000|2025-01-10 11:00:00|10120.75|10120.75|10108.49|10108.49|10120.75|10120.75|10108.49|10108.49|0
1736507100000|2025-01-10 11:05:00|10107.56|10107.56|10086.47|10086.47|10108.2|10108.2|10085.54|10085.54|0
1736507400000|2025-01-10 11:10:00|10083.89|10083.89|10079.26|10079.26|10083.89|10083.89|10079.26|10079.26|0
1736507700000|2025-01-10 11:15:00|10077.82|10077.82|10081.13|10081.13|10083.18|10083.18|10077.17|10077.17|0
1736508000000|2025-01-10 11:20:00|10080.48|10080.48|10077.88|10077.88|10084.92|10084.92|10076.89|10076.89|0
1736508300000|2025-01-10 11:25:00|10077.16|10077.16|10072.44|10072.44|10077.88|10077.88|10068.17|10068.17|0
1736508600000|2025-01-10 11:30:00|10073.16|10073.16|10074.11|10074.11|10075.7|10075.7|10072.44|10072.44|0
1736508900000|2025-01-10 11:35:00|10072.82|10072.82|10073.09|10073.09|10074.11|10074.11|10072.36|10072.36|0
1736509200000|2025-01-10 11:40:00|10072.25|10072.25|10070.04|10070.04|10072.25|10072.25|10065.55|10065.55|0
1736509500000|2025-01-10 11:45:00|10070.87|10070.87|10050.1|10050.1|10071.59|10071.59|10048.32|10048.32|0
1736509800000|2025-01-10 11:50:00|10053.14|10053.14|10056.71|10056.71|10056.71|10056.71|10051.13|10051.13|0
1736510100000|2025-01-10 11:55:00|10055.42|10055.42|10040.34|10040.34|10056.71|10056.71|10038.1|10038.1|0
1736510400000|2025-01-10 12:00:00|10041.17|10041.17|10057.1|10057.1|10057.1|10057.1|10041.17|10041.17|0
1736510700000|2025-01-10 12:05:00|10055.43|10055.43|10063.26|10063.26|10064.37|10064.37|10051.69|10051.69|0
1736511000000|2025-01-10 12:10:00|10063.98|10063.98|10078.52|10078.52|10089.13|10089.13|10063.98|10063.98|0
1736511300000|2025-01-10 12:15:00|10077.76|10077.76|10056.06|10056.06|10077.76|10077.76|10056.06|10056.06|0
1736511600000|2025-01-10 12:20:00|10054.19|10054.19|10055.95|10055.95|10055.95|10055.95|10052.71|10052.71|0
1736511900000|2025-01-10 12:25:00|10055.31|10055.31|10053.21|10053.21|10056.89|10056.89|10051.73|10051.73|0
1736512200000|2025-01-10 12:30:00|10054.32|10054.32|10062.46|10062.46|10064|10064|10054.32|10054.32|0
1736512500000|2025-01-10 12:35:00|10060.53|10060.53|10060.06|10060.06|10062.11|10062.11|10059.69|10059.69|0
1736512800000|2025-01-10 12:40:00|10059.7|10059.7|10058.83|10058.83|10059.7|10059.7|10058.75|10058.75|0
1736513100000|2025-01-10 12:45:00|10054.85|10054.85|10054.99|10054.99|10057.4|10057.4|10053.39|10053.39|0
1736513400000|2025-01-10 12:50:00|10054.35|10054.35|10054.32|10054.32|10055.31|10055.31|10050.8|10050.8|0
1736513700000|2025-01-10 12:55:00|10053.68|10053.68|10043.87|10043.87|10053.68|10053.68|10043.08|10043.08|0
1736514000000|2025-01-10 13:00:00|10043.11|10043.11|10029.48|10029.48|10043.11|10043.11|10027.36|10027.36|0
1736514300000|2025-01-10 13:05:00|10028.04|10028.04|10043.8|10043.8|10043.8|10043.8|10027.83|10027.83|0
1736514600000|2025-01-10 13:10:00|10042.51|10042.51|10045.72|10045.72|10046.38|10046.38|10042.51|10042.51|0
1736514900000|2025-01-10 13:15:00|10046.66|10046.66|10057.9|10057.9|10057.9|10057.9|10046.66|10046.66|0
1736515200000|2025-01-10 13:20:00|10058.84|10058.84|10062.98|10062.98|10062.98|10062.98|10055.35|10055.35|0
1736515500000|2025-01-10 13:25:00|10064.49|10064.49|10081.71|10081.71|10081.71|10081.71|10064.49|10064.49|0
1736515800000|2025-01-10 13:30:00|10075.3|10075.3|9952.12|9952.12|10075.3|10075.3|9952.12|9952.12|0
1736516100000|2025-01-10 13:35:00|9953.06|9953.06|9961.03|9961.03|9971.76|9971.76|9952.83|9952.83|0
1736516400000|2025-01-10 13:40:00|9958.81|9958.81|9936.45|9936.45|9958.81|9958.81|9930.97|9930.97|0
1736516700000|2025-01-10 13:45:00|9934.41|9934.41|9973.03|9973.03|9973.03|9973.03|9934.41|9934.41|0
1736517000000|2025-01-10 13:50:00|9971.1|9971.1|9985.39|9985.39|9985.39|9985.39|9958.15|9958.15|0
1736517300000|2025-01-10 13:55:00|9986.5|9986.5|9988.84|9988.84|9996.24|9996.24|9986.5|9986.5|0
1736517600000|2025-01-10 14:00:00|9987.55|9987.55|9981.8|9981.8|9987.55|9987.55|9978.71|9978.71|0
1736517900000|2025-01-10 14:05:00|9984.07|9984.07|10001.3|10001.3|10001.3|10001.3|9980.16|9980.16|0
1736518200000|2025-01-10 14:10:00|10002.14|10002.14|10010.27|10010.27|10017.33|10017.33|10002.14|10002.14|0
1736518500000|2025-01-10 14:15:00|10011.2|10011.2|10032.02|10032.02|10041.81|10041.81|10011.1|10011.1|0
1736518800000|2025-01-10 14:20:00|10032.74|10032.74|10021.37|10021.37|10037.14|10037.14|10020.72|10020.72|0
1736519100000|2025-01-10 14:25:00|10020.43|10020.43|10003.99|10003.99|10021.37|10021.37|9993.74|9993.74|0
1736519400000|2025-01-10 14:30:00|10002.06|10002.06|9974.17|9974.17|10002.06|10002.06|9969.36|9969.36|0
1736519700000|2025-01-10 14:35:00|9973.52|9973.52|9970.58|9970.58|9974.38|9974.38|9967.24|9967.24|0
1736520000000|2025-01-10 14:40:00|9971.51|9971.51|9979.82|9979.82|9994.45|9994.45|9971.51|9971.51|0
1736520300000|2025-01-10 14:45:00|9981.75|9981.75|9979.19|9979.19|9984.72|9984.72|9979.19|9979.19|0
1736520600000|2025-01-10 14:50:00|9979.83|9979.83|9962.26|9962.26|9979.83|9979.83|9962.26|9962.26|0
1736520900000|2025-01-10 14:55:00|9962.99|9962.99|9951.93|9951.93|9962.99|9962.99|9951.46|9951.46|0
1736521200000|2025-01-10 15:00:00|9949.71|9949.71|9948.88|9948.88|9950.93|9950.93|9934.2|9934.2|0
1736521500000|2025-01-10 15:05:00|9949.82|9949.82|9917.27|9917.27|9952.22|9952.22|9917.27|9917.27|0
1736521800000|2025-01-10 15:10:00|9916.63|9916.63|9907.06|9907.06|9916.74|9916.74|9907.06|9907.06|0
1736522100000|2025-01-10 15:15:00|9906.41|9906.41|9909.74|9909.74|9917.53|9917.53|9900.67|9900.67|0
1736522400000|2025-01-10 15:20:00|9908.63|9908.63|9904.25|9904.25|9908.63|9908.63|9901.27|9901.27|0
1736522700000|2025-01-10 15:25:00|9903.31|9903.31|9907.28|9907.28|9907.92|9907.92|9893.27|9893.27|0
1736523000000|2025-01-10 15:30:00|9906.44|9906.44|9915.19|9915.19|9917.95|9917.95|9904.43|9904.43|0
1736523300000|2025-01-10 15:35:00|9914.43|9914.43|9909.67|9909.67|9914.43|9914.43|9902.6|9902.6|0
1736523600000|2025-01-10 15:40:00|9908.73|9908.73|9883.05|9883.05|9908.73|9908.73|9881.11|9881.11|0
1736523900000|2025-01-10 15:45:00|9883.77|9883.77|9896.65|9896.65|9904.61|9904.61|9883.77|9883.77|0
1736524200000|2025-01-10 15:50:00|9894.54|9894.54|9884.27|9884.27|9895.18|9895.18|9884.27|9884.27|0
1736524500000|2025-01-10 15:55:00|9883.63|9883.63|9882.09|9882.09|9884.94|9884.94|9880.79|9880.79|0
1736524800000|2025-01-10 16:00:00|9879.89|9879.89|9855.79|9855.79|9880.73|9880.73|9855.79|9855.79|0
1736525100000|2025-01-10 16:05:00|9855.04|9855.04|9840.07|9840.07|9855.89|9855.89|9840.07|9840.07|0
1736525400000|2025-01-10 16:10:00|9839.14|9839.14|9838.67|9838.67|9842.66|9842.66|9835.94|9835.94|0
1736525700000|2025-01-10 16:15:00|9837.74|9837.74|9838.79|9838.79|9842.21|9842.21|9835.78|9835.78|0
1736526000000|2025-01-10 16:20:00|9837.96|9837.96|9818.88|9818.88|9837.96|9837.96|9817.47|9817.47|0
1736526300000|2025-01-10 16:25:00|9819.63|9819.63|9840.68|9840.68|9844|9844|9819.63|9819.63|0
1736756100000|2025-01-13 08:15:00|9872.12|9872.12|9875.59|9875.59|9878.93|9878.93|9866.93|9866.93|0
1736756400000|2025-01-13 08:20:00|9872.44|9872.44|9866.19|9866.19|9873.52|9873.52|9865.43|9865.43|0
1736756700000|2025-01-13 08:25:00|9865.25|9865.25|9877.81|9877.81|9877.81|9877.81|9863.33|9863.33|0
1736757000000|2025-01-13 08:30:00|9878.92|9878.92|9849.96|9849.96|9880.59|9880.59|9849.96|9849.96|0
1736757300000|2025-01-13 08:35:00|9850.71|9850.71|9860.46|9860.46|9860.64|9860.64|9849.27|9849.27|0
1736757600000|2025-01-13 08:40:00|9859.35|9859.35|9849.22|9849.22|9859.35|9859.35|9848.58|9848.58|0
1736757900000|2025-01-13 08:45:00|9846.96|9846.96|9836.95|9836.95|9846.96|9846.96|9833.32|9833.32|0
1736758200000|2025-01-13 08:50:00|9835.28|9835.28|9830.68|9830.68|9835.28|9835.28|9828.91|9828.91|0
1736758500000|2025-01-13 08:55:00|9829.96|9829.96|9835.93|9835.93|9837.38|9837.38|9829.12|9829.12|0
1736758800000|2025-01-13 09:00:00|9837.87|9837.87|9839.21|9839.21|9841.92|9841.92|9827.9|9827.9|0
1736759100000|2025-01-13 09:05:00|9838.1|9838.1|9871.76|9871.76|9871.76|9871.76|9838.1|9838.1|0
1736759400000|2025-01-13 09:10:00|9871.11|9871.11|9869.99|9869.99|9871.11|9871.11|9863.87|9863.87|0
1736759700000|2025-01-13 09:15:00|9867.39|9867.39|9832.27|9832.27|9867.39|9867.39|9831.16|9831.16|0
1736760000000|2025-01-13 09:20:00|9830.68|9830.68|9825.78|9825.78|9831.51|9831.51|9825.78|9825.78|0
1736760300000|2025-01-13 09:25:00|9823.91|9823.91|9822.22|9822.22|9823.91|9823.91|9817.25|9817.25|0
1736760600000|2025-01-13 09:30:00|9822.1|9822.1|9819.85|9819.85|9830.02|9830.02|9819.74|9819.74|0
1736760900000|2025-01-13 09:35:00|9818.92|9818.92|9801.89|9801.89|9818.92|9818.92|9799.9|9799.9|0
1736761200000|2025-01-13 09:40:00|9802.72|9802.72|9789.65|9789.65|9804.66|9804.66|9788.57|9788.57|0
1736761500000|2025-01-13 09:45:00|9787.78|9787.78|9796.94|9796.94|9800.47|9800.47|9787.78|9787.78|0
1736761800000|2025-01-13 09:50:00|9795.17|9795.17|9787.82|9787.82|9795.17|9795.17|9781.63|9781.63|0
1736762100000|2025-01-13 09:55:00|9786.98|9786.98|9779.38|9779.38|9788.51|9788.51|9779.38|9779.38|0
1736762400000|2025-01-13 10:00:00|9778.09|9778.09|9779.38|9779.38|9784.03|9784.03|9778.09|9778.09|0
1736762700000|2025-01-13 10:05:00|9775.48|9775.48|9783.66|9783.66|9784.5|9784.5|9775.48|9775.48|0
1736763000000|2025-01-13 10:10:00|9782.91|9782.91|9785.46|9785.46|9787.14|9787.14|9782.89|9782.89|0
1736763300000|2025-01-13 10:15:00|9780.38|9780.38|9769.31|9769.31|9780.38|9780.38|9764.99|9764.99|0
1736763600000|2025-01-13 10:20:00|9768.66|9768.66|9765.49|9765.49|9770.24|9770.24|9765.28|9765.28|0
1736763900000|2025-01-13 10:25:00|9766.43|9766.43|9752.9|9752.9|9767.36|9767.36|9751.42|9751.42|0
1736764200000|2025-01-13 10:30:00|9755.02|9755.02|9763.09|9763.09|9764.5|9764.5|9755.02|9755.02|0
1736764500000|2025-01-13 10:35:00|9763.92|9763.92|9775.29|9775.29|9776.38|9776.38|9763.92|9763.92|0
1736764800000|2025-01-13 10:40:00|9775.93|9775.93|9779.09|9779.09|9781.72|9781.72|9775.93|9775.93|0
1736765100000|2025-01-13 10:45:00|9778.34|9778.34|9769.87|9769.87|9782.36|9782.36|9769.63|9769.63|0
1736765400000|2025-01-13 10:50:00|9769.23|9769.23|9766.16|9766.16|9769.23|9769.23|9761.65|9761.65|0
1736765700000|2025-01-13 10:55:00|9765.33|9765.33|9761.65|9761.65|9765.45|9765.45|9760.7|9760.7|0
1736766000000|2025-01-13 11:00:00|9759.98|9759.98|9766.84|9766.84|9766.84|9766.84|9759.98|9759.98|0
1736766300000|2025-01-13 11:05:00|9764.79|9764.79|9763.56|9763.56|9764.79|9764.79|9760.58|9760.58|0
1736766600000|2025-01-13 11:10:00|9762.8|9762.8|9739.49|9739.49|9762.8|9762.8|9739.49|9739.49|0
1736766900000|2025-01-13 11:15:00|9739.13|9739.13|9763.32|9763.32|9763.32|9763.32|9739.13|9739.13|0
1736767200000|2025-01-13 11:20:00|9766.65|9766.65|9778.71|9778.71|9783.29|9783.29|9766.65|9766.65|0
1736767500000|2025-01-13 11:25:00|9777.78|9777.78|9781.65|9781.65|9781.65|9781.65|9777.47|9777.47|0
1736767800000|2025-01-13 11:30:00|9781|9781|9795.07|9795.07|9797.04|9797.04|9777.72|9777.72|0
1736768100000|2025-01-13 11:35:00|9798.41|9798.41|9807.08|9807.08|9811.92|9811.92|9798.41|9798.41|0
1736768400000|2025-01-13 11:40:00|9807.84|9807.84|9807.57|9807.57|9808.86|9808.86|9806.92|9806.92|0
1736768700000|2025-01-13 11:45:00|9806.81|9806.81|9804.96|9804.96|9807|9807|9804.96|9804.96|0
1736769000000|2025-01-13 11:50:00|9804.2|9804.2|9791.88|9791.88|9804.2|9804.2|9791.88|9791.88|0
1736769300000|2025-01-13 11:55:00|9792.53|9792.53|9782.43|9782.43|9792.53|9792.53|9782.43|9782.43|0
1736769600000|2025-01-13 12:00:00|9783.16|9783.16|9771.29|9771.29|9783.16|9783.16|9771.29|9771.29|0
1736769900000|2025-01-13 12:05:00|9770.45|9770.45|9771.28|9771.28|9771.39|9771.39|9769.15|9769.15|0
1736770200000|2025-01-13 12:10:00|9772.11|9772.11|9786.6|9786.6|9787.35|9787.35|9772.11|9772.11|0
1736770500000|2025-01-13 12:15:00|9785.95|9785.95|9801.57|9801.57|9801.57|9801.57|9781.19|9781.19|0
1736770800000|2025-01-13 12:20:00|9802.22|9802.22|9805.99|9805.99|9808.39|9808.39|9802.22|9802.22|0
1736771100000|2025-01-13 12:25:00|9806.92|9806.92|9798.71|9798.71|9806.92|9806.92|9798.71|9798.71|0
1736771400000|2025-01-13 12:30:00|9798.59|9798.59|9804.16|9804.16|9804.16|9804.16|9795.44|9795.44|0
1736771700000|2025-01-13 12:35:00|9803.32|9803.32|9782.59|9782.59|9803.32|9803.32|9782.59|9782.59|0
1736772000000|2025-01-13 12:40:00|9783.34|9783.34|9776.97|9776.97|9784.1|9784.1|9776.97|9776.97|0
1736772300000|2025-01-13 12:45:00|9775.04|9775.04|9758.62|9758.62|9775.79|9775.79|9758.62|9758.62|0
1736772600000|2025-01-13 12:50:00|9759.56|9759.56|9744.61|9744.61|9759.56|9759.56|9744.61|9744.61|0
1736772900000|2025-01-13 12:55:00|9745.33|9745.33|9748.67|9748.67|9752.47|9752.47|9743.66|9743.66|0
1736773200000|2025-01-13 13:00:00|9747.74|9747.74|9740.7|9740.7|9747.74|9747.74|9740.7|9740.7|0
1736773500000|2025-01-13 13:05:00|9739.95|9739.95|9734.12|9734.12|9739.95|9739.95|9730.48|9730.48|0
1736773800000|2025-01-13 13:10:00|9734.87|9734.87|9743.84|9743.84|9743.84|9743.84|9733|9733|0
1736774100000|2025-01-13 13:15:00|9744.68|9744.68|9743.09|9743.09|9744.68|9744.68|9743.09|9743.09|0
1736774400000|2025-01-13 13:20:00|9743.92|9743.92|9745.17|9745.17|9745.5|9745.5|9743.66|9743.66|0
1736774700000|2025-01-13 13:25:00|9744.24|9744.24|9738.1|9738.1|9744.24|9744.24|9737.45|9737.45|0
1736775000000|2025-01-13 13:30:00|9735.86|9735.86|9729.43|9729.43|9735.86|9735.86|9727.76|9727.76|0
1736775300000|2025-01-13 13:35:00|9728.6|9728.6|9731.2|9731.2|9731.77|9731.77|9728.13|9728.13|0
1736775600000|2025-01-13 13:40:00|9732.68|9732.68|9723.78|9723.78|9737.14|9737.14|9721.07|9721.07|0
1736775900000|2025-01-13 13:45:00|9723.03|9723.03|9723.2|9723.2|9724.31|9724.31|9718.17|9718.17|0
1736776200000|2025-01-13 13:50:00|9723.84|9723.84|9725.19|9725.19|9725.19|9725.19|9720.1|9720.1|0
1736776500000|2025-01-13 13:55:00|9724.35|9724.35|9737.41|9737.41|9738.34|9738.34|9723.71|9723.71|0
1736776800000|2025-01-13 14:00:00|9738.24|9738.24|9728.22|9728.22|9739.53|9739.53|9728.22|9728.22|0
1736777100000|2025-01-13 14:05:00|9727.5|9727.5|9729.22|9729.22|9737.01|9737.01|9723.86|9723.86|0
1736777400000|2025-01-13 14:10:00|9729.98|9729.98|9726.87|9726.87|9729.98|9729.98|9725.65|9725.65|0
1736777700000|2025-01-13 14:15:00|9728.16|9728.16|9727.89|9727.89|9728.8|9728.8|9726.01|9726.01|0
1736778000000|2025-01-13 14:20:00|9728.61|9728.61|9724.48|9724.48|9736.36|9736.36|9723.72|9723.72|0
1736778300000|2025-01-13 14:25:00|9722.54|9722.54|9722.97|9722.97|9724.4|9724.4|9720.66|9720.66|0
1736778600000|2025-01-13 14:30:00|9722.21|9722.21|9706.66|9706.66|9723.61|9723.61|9703.87|9703.87|0
1736778900000|2025-01-13 14:35:00|9705.82|9705.82|9717.87|9717.87|9717.87|9717.87|9690.09|9690.09|0
1736779200000|2025-01-13 14:40:00|9718.52|9718.52|9728.33|9728.33|9729.43|9729.43|9716.36|9716.36|0
1736779500000|2025-01-13 14:45:00|9727.49|9727.49|9740.25|9740.25|9741|9741|9723.03|9723.03|0
1736779800000|2025-01-13 14:50:00|9737.66|9737.66|9749.94|9749.94|9750.69|9750.69|9737.36|9737.36|0
1736780100000|2025-01-13 14:55:00|9750.69|9750.69|9771.37|9771.37|9771.83|9771.83|9749.94|9749.94|0
1736780400000|2025-01-13 15:00:00|9770.65|9770.65|9751.43|9751.43|9773.53|9773.53|9750.68|9750.68|0
1736780700000|2025-01-13 15:05:00|9752.08|9752.08|9764.16|9764.16|9771.61|9771.61|9749.54|9749.54|0
1736781000000|2025-01-13 15:10:00|9763.4|9763.4|9773.69|9773.69|9774.9|9774.9|9763.4|9763.4|0
1736781300000|2025-01-13 15:15:00|9775.09|9775.09|9763.59|9763.59|9775.09|9775.09|9762.95|9762.95|0
1736781600000|2025-01-13 15:20:00|9762.84|9762.84|9751.9|9751.9|9765.67|9765.67|9751.25|9751.25|0
1736781900000|2025-01-13 15:25:00|9752.65|9752.65|9749.36|9749.36|9756.44|9756.44|9747.13|9747.13|0
1736782200000|2025-01-13 15:30:00|9748.52|9748.52|9737.96|9737.96|9748.52|9748.52|9737.96|9737.96|0
1736782500000|2025-01-13 15:35:00|9737.21|9737.21|9745.23|9745.23|9747.29|9747.29|9737.21|9737.21|0
1736782800000|2025-01-13 15:40:00|9744.59|9744.59|9752.88|9752.88|9753.07|9753.07|9732.79|9732.79|0
1736783100000|2025-01-13 15:45:00|9754.55|9754.55|9758.13|9758.13|9758.13|9758.13|9749.38|9749.38|0
1736783400000|2025-01-13 15:50:00|9757.3|9757.3|9759.75|9759.75|9760.51|9760.51|9757.3|9757.3|0
1736783700000|2025-01-13 15:55:00|9759.03|9759.03|9768.9|9768.9|9769.28|9769.28|9759.03|9759.03|0
1736784000000|2025-01-13 16:00:00|9769.54|9769.54|9755.75|9755.75|9769.54|9769.54|9752.35|9752.35|0
1736784300000|2025-01-13 16:05:00|9757.23|9757.23|9749.18|9749.18|9757.81|9757.81|9749.18|9749.18|0
1736784600000|2025-01-13 16:10:00|9749.83|9749.83|9742.85|9742.85|9750.58|9750.58|9739.62|9739.62|0
1736784900000|2025-01-13 16:15:00|9744.73|9744.73|9757.03|9757.03|9757.03|9757.03|9744.63|9744.63|0
1736785200000|2025-01-13 16:20:00|9756.3|9756.3|9753.99|9753.99|9763.1|9763.1|9753.07|9753.07|0
1736785500000|2025-01-13 16:25:00|9753.34|9753.34|9757.8|9757.8|9759.69|9759.69|9752.62|9752.62|0
1736842500000|2025-01-14 08:15:00|10042.1|10042.1|10010.93|10010.93|10058.97|10058.97|9984.05|9984.05|0
1736842800000|2025-01-14 08:20:00|10010.17|10010.17|10010.19|10010.19|10015.98|10015.98|9984.07|9984.07|0
1736843100000|2025-01-14 08:25:00|10009.43|10009.43|9982.98|9982.98|10012.11|10012.11|9982.98|9982.98|0
1736843400000|2025-01-14 08:30:00|9983.74|9983.74|9973.64|9973.64|9983.74|9983.74|9960.75|9960.75|0
1736843700000|2025-01-14 08:35:00|9974.58|9974.58|9966.44|9966.44|9974.58|9974.58|9956.73|9956.73|0
1736844000000|2025-01-14 08:40:00|9967.2|9967.2|9972.26|9972.26|9980.55|9980.55|9967.2|9967.2|0
1736844300000|2025-01-14 08:45:00|9973.2|9973.2|10011.09|10011.09|10012.68|10012.68|9973.2|9973.2|0
1736844600000|2025-01-14 08:50:00|10012.6|10012.6|10011.11|10011.11|10018.68|10018.68|10009.11|10009.11|0
1736844900000|2025-01-14 08:55:00|10013.8|10013.8|10006.1|10006.1|10027.65|10027.65|10002.02|10002.02|0
1736845200000|2025-01-14 09:00:00|10005.46|10005.46|10005.82|10005.82|10009.81|10009.81|9997.88|9997.88|0
1736845500000|2025-01-14 09:05:00|10006.57|10006.57|10051.31|10051.31|10051.31|10051.31|10005.46|10005.46|0
1736845800000|2025-01-14 09:10:00|10049.27|10049.27|10067.13|10067.13|10069.73|10069.73|10049.27|10049.27|0
1736846100000|2025-01-14 09:15:00|10066.49|10066.49|10054.04|10054.04|10066.49|10066.49|10047.12|10047.12|0
1736846400000|2025-01-14 09:20:00|10052.74|10052.74|10049.96|10049.96|10063.07|10063.07|10049.27|10049.27|0
1736846700000|2025-01-14 09:25:00|10050.79|10050.79|10052.21|10052.21|10052.3|10052.3|10023.17|10023.17|0
1736847000000|2025-01-14 09:30:00|10054.99|10054.99|10034.27|10034.27|10057.72|10057.72|10024.95|10024.95|0
1736847300000|2025-01-14 09:35:00|10032.76|10032.76|10042.68|10042.68|10052.39|10052.39|10032.76|10032.76|0
1736847600000|2025-01-14 09:40:00|10040.1|10040.1|10055.32|10055.32|10055.96|10055.96|10034.73|10034.73|0
1736847900000|2025-01-14 09:45:00|10056.25|10056.25|10067.28|10067.28|10067.28|10067.28|10037|10037|0
1736848200000|2025-01-14 09:50:00|10068.03|10068.03|10078.26|10078.26|10078.26|10078.26|10064.4|10064.4|0
1736848500000|2025-01-14 09:55:00|10079.1|10079.1|10098.67|10098.67|10102.66|10102.66|10078.34|10078.34|0
1736848800000|2025-01-14 10:00:00|10101.47|10101.47|10101.89|10101.89|10111.53|10111.53|10100.71|10100.71|0
1736849100000|2025-01-14 10:05:00|10102.72|10102.72|10105.39|10105.39|10109.08|10109.08|10099.69|10099.69|0
1736849400000|2025-01-14 10:10:00|10104.75|10104.75|10075.47|10075.47|10104.75|10104.75|10075.47|10075.47|0
1736849700000|2025-01-14 10:15:00|10076.22|10076.22|10059.72|10059.72|10082.15|10082.15|10053.96|10053.96|0
1736850000000|2025-01-14 10:20:00|10058.89|10058.89|10048.39|10048.39|10060.93|10060.93|10044.86|10044.86|0
1736850300000|2025-01-14 10:25:00|10046.52|10046.52|10046.84|10046.84|10050.59|10050.59|10039.31|10039.31|0
1736850600000|2025-01-14 10:30:00|10048.88|10048.88|10055.35|10055.35|10055.35|10055.35|10042.6|10042.6|0
1736850900000|2025-01-14 10:35:00|10056.19|10056.19|10048.27|10048.27|10056.94|10056.94|10045.59|10045.59|0
1736851200000|2025-01-14 10:40:00|10047.78|10047.78|10046.58|10046.58|10051.31|10051.31|10041.26|10041.26|0
1736851500000|2025-01-14 10:45:00|10047.22|10047.22|10055.27|10055.27|10055.27|10055.27|10043.38|10043.38|0
1736851800000|2025-01-14 10:50:00|10054.31|10054.31|10045.66|10045.66|10054.95|10054.95|10045.66|10045.66|0
1736852100000|2025-01-14 10:55:00|10045.01|10045.01|10045.48|10045.48|10045.77|10045.77|10041.31|10041.31|0
1736852400000|2025-01-14 11:00:00|10044.83|10044.83|10011.41|10011.41|10044.83|10044.83|10011.41|10011.41|0
1736852700000|2025-01-14 11:05:00|10007.53|10007.53|10011.91|10011.91|10011.91|10011.91|9991.8|9991.8|0
1736853000000|2025-01-14 11:10:00|10014.18|10014.18|10029.84|10029.84|10030.38|10030.38|10014.18|10014.18|0
1736853300000|2025-01-14 11:15:00|10029.08|10029.08|10028.3|10028.3|10029.99|10029.99|10027.19|10027.19|0
1736853600000|2025-01-14 11:20:00|10026.37|10026.37|10017.33|10017.33|10026.37|10026.37|10013.88|10013.88|0
1736853900000|2025-01-14 11:25:00|10016.57|10016.57|10013.08|10013.08|10017.33|10017.33|10012.33|10012.33|0
1736854200000|2025-01-14 11:30:00|10012.44|10012.44|10006.75|10006.75|10013.27|10013.27|10006.75|10006.75|0
1736854500000|2025-01-14 11:35:00|10005.91|10005.91|10008.43|10008.43|10014.12|10014.12|10003.51|10003.51|0
1736854800000|2025-01-14 11:40:00|10009.18|10009.18|10014.52|10014.52|10014.52|10014.52|10009.18|10009.18|0
1736855100000|2025-01-14 11:45:00|10013.12|10013.12|10018.28|10018.28|10018.28|10018.28|10013.12|10013.12|0
1736855400000|2025-01-14 11:50:00|10019.01|10019.01|10030.09|10030.09|10036.68|10036.68|10017.9|10017.9|0
1736855700000|2025-01-14 11:55:00|10027.22|10027.22|10031.77|10031.77|10038.7|10038.7|10022.23|10022.23|0
1736856000000|2025-01-14 12:00:00|10030.86|10030.86|10007.75|10007.75|10030.86|10030.86|9997.9|9997.9|0
1736856300000|2025-01-14 12:05:00|10006.92|10006.92|9999.32|9999.32|10008.43|10008.43|9997.04|9997.04|0
1736856600000|2025-01-14 12:10:00|10000.16|10000.16|10005.24|10005.24|10005.24|10005.24|9990.24|9990.24|0
1736856900000|2025-01-14 12:15:00|10006.75|10006.75|10013.75|10013.75|10014.99|10014.99|10006.75|10006.75|0
1736857200000|2025-01-14 12:20:00|10012.82|10012.82|10019.75|10019.75|10021.51|10021.51|10012.64|10012.64|0
1736857500000|2025-01-14 12:25:00|10020.51|10020.51|10025.98|10025.98|10026.91|10026.91|10019.75|10019.75|0
1736857800000|2025-01-14 12:30:00|10024.47|10024.47|10024.51|10024.51|10024.51|10024.51|10016.74|10016.74|0
1736858100000|2025-01-14 12:35:00|10025.15|10025.15|10032.35|10032.35|10032.35|10032.35|10025.15|10025.15|0
1736858400000|2025-01-14 12:40:00|10033.28|10033.28|10050.41|10050.41|10051.7|10051.7|10033.2|10033.2|0
1736858700000|2025-01-14 12:45:00|10049.65|10049.65|10060.67|10060.67|10062.18|10062.18|10049.65|10049.65|0
1736859000000|2025-01-14 12:50:00|10061.32|10061.32|10055.86|10055.86|10061.32|10061.32|10055.86|10055.86|0
1736859300000|2025-01-14 12:55:00|10052.07|10052.07|10049.84|10049.84|10052.07|10052.07|10047.49|10047.49|0
1736859600000|2025-01-14 13:00:00|10050.48|10050.48|10044.75|10044.75|10055.49|10055.49|10043.82|10043.82|0
1736859900000|2025-01-14 13:05:00|10046.8|10046.8|10053.37|10053.37|10053.37|10053.37|10046.8|10046.8|0
1736860200000|2025-01-14 13:10:00|10052.61|10052.61|10017.01|10017.01|10052.61|10052.61|10017.01|10017.01|0
1736860500000|2025-01-14 13:15:00|10018.3|10018.3|9997.54|9997.54|10018.3|10018.3|9997.54|9997.54|0
1736860800000|2025-01-14 13:20:00|9999.31|9999.31|9972.86|9972.86|9999.31|9999.31|9972.86|9972.86|0
1736861100000|2025-01-14 13:25:00|9973.61|9973.61|9968.82|9968.82|9973.82|9973.82|9966.15|9966.15|0
1736861400000|2025-01-14 13:30:00|9968.06|9968.06|10008.43|10008.43|10036.22|10036.22|9968.06|9968.06|0
1736861700000|2025-01-14 13:35:00|10005.41|10005.41|9991.64|9991.64|10005.41|10005.41|9987.16|9987.16|0
1736862000000|2025-01-14 13:40:00|9992.29|9992.29|9985.69|9985.69|10000.44|10000.44|9985.69|9985.69|0
1736862300000|2025-01-14 13:45:00|9987.28|9987.28|9983.76|9983.76|9991.94|9991.94|9982.75|9982.75|0
1736862600000|2025-01-14 13:50:00|9982.92|9982.92|9962.69|9962.69|9984.02|9984.02|9962.69|9962.69|0
1736862900000|2025-01-14 13:55:00|9964.56|9964.56|9980.59|9980.59|9982.65|9982.65|9963.63|9963.63|0
1736863200000|2025-01-14 14:00:00|9978.09|9978.09|9957.05|9957.05|9978.09|9978.09|9953.12|9953.12|0
1736863500000|2025-01-14 14:05:00|9956.32|9956.32|9966.01|9966.01|9966.01|9966.01|9952.62|9952.62|0
1736863800000|2025-01-14 14:10:00|9966.85|9966.85|9950.1|9950.1|9967.95|9967.95|9948.16|9948.16|0
1736864100000|2025-01-14 14:15:00|9949.35|9949.35|9955.85|9955.85|9958.17|9958.17|9948.59|9948.59|0
1736864400000|2025-01-14 14:20:00|9956.6|9956.6|9957.36|9957.36|9957.9|9957.9|9955.21|9955.21|0
1736864700000|2025-01-14 14:25:00|9959.03|9959.03|9947.09|9947.09|9961.8|9961.8|9942.54|9942.54|0
1736865000000|2025-01-14 14:30:00|9944.96|9944.96|9959.21|9959.21|9961.61|9961.61|9944.37|9944.37|0
1736865300000|2025-01-14 14:35:00|9959.86|9959.86|9963.85|9963.85|9964.79|9964.79|9952.12|9952.12|0
1736865600000|2025-01-14 14:40:00|9964.79|9964.79|9952.83|9952.83|9969.88|9969.88|9946.45|9946.45|0
1736865900000|2025-01-14 14:45:00|9951.89|9951.89|9952.6|9952.6|9961.47|9961.47|9941.12|9941.12|0
1736866200000|2025-01-14 14:50:00|9951.01|9951.01|9947.44|9947.44|9951.01|9951.01|9939.51|9939.51|0
1736866500000|2025-01-14 14:55:00|9948.09|9948.09|9944.74|9944.74|9953.09|9953.09|9939.66|9939.66|0
1736866800000|2025-01-14 15:00:00|9947.32|9947.32|9960.83|9960.83|9960.83|9960.83|9939.43|9939.43|0
1736867100000|2025-01-14 15:05:00|9959.38|9959.38|9956.48|9956.48|9962.16|9962.16|9949.16|9949.16|0
1736867400000|2025-01-14 15:10:00|9955.37|9955.37|9952.41|9952.41|9957.77|9957.77|9942.57|9942.57|0
1736867700000|2025-01-14 15:15:00|9951.48|9951.48|9955.39|9955.39|9955.75|9955.75|9950.72|9950.72|0
1736868000000|2025-01-14 15:20:00|9954.46|9954.46|9954.87|9954.87|9958.84|9958.84|9950.82|9950.82|0
1736868300000|2025-01-14 15:25:00|9953.94|9953.94|9926.9|9926.9|9954.87|9954.87|9922.51|9922.51|0
1736868600000|2025-01-14 15:30:00|9926.06|9926.06|9936.76|9936.76|9937.7|9937.7|9925.31|9925.31|0
1736868900000|2025-01-14 15:35:00|9937.7|9937.7|9937.76|9937.76|9942.23|9942.23|9937.11|9937.11|0
1736869200000|2025-01-14 15:40:00|9936.82|9936.82|9939.06|9939.06|9939.06|9939.06|9923.3|9923.3|0
1736869500000|2025-01-14 15:45:00|9937.66|9937.66|9946.27|9946.27|9949.24|9949.24|9937.66|9937.66|0
1736869800000|2025-01-14 15:50:00|9945.62|9945.62|9941.71|9941.71|9945.92|9945.92|9938.84|9938.84|0
1736870100000|2025-01-14 15:55:00|9942.82|9942.82|9929.53|9929.53|9951.12|9951.12|9929.53|9929.53|0
1736870400000|2025-01-14 16:00:00|9928.78|9928.78|9922.29|9922.29|9928.78|9928.78|9915.13|9915.13|0
1736870700000|2025-01-14 16:05:00|9921.82|9921.82|9907.48|9907.48|9921.82|9921.82|9906.64|9906.64|0
1736871000000|2025-01-14 16:10:00|9907.6|9907.6|9921.92|9921.92|9921.92|9921.92|9905.59|9905.59|0
1736871300000|2025-01-14 16:15:00|9922.56|9922.56|9902.01|9902.01|9922.56|9922.56|9900.53|9900.53|0
1736871600000|2025-01-14 16:20:00|9902.85|9902.85|9901.92|9901.92|9907.98|9907.98|9899.91|9899.91|0
1736871900000|2025-01-14 16:25:00|9901.19|9901.19|9893.96|9893.96|9909.56|9909.56|9893.24|9893.24|0
1736928900000|2025-01-15 08:15:00|10229.4|10229.4|10225.28|10225.28|10229.4|10229.4|10206.75|10206.75|0
1736929200000|2025-01-15 08:20:00|10222.27|10222.27|10225.16|10225.16|10247.31|10247.31|10216.58|10216.58|0
1736929500000|2025-01-15 08:25:00|10230.27|10230.27|10224.3|10224.3|10251.98|10251.98|10221.78|10221.78|0
1736929800000|2025-01-15 08:30:00|10225.05|10225.05|10189.8|10189.8|10225.05|10225.05|10184.6|10184.6|0
1736930100000|2025-01-15 08:35:00|10190.55|10190.55|10224.37|10224.37|10227.8|10227.8|10174.09|10174.09|0
1736930400000|2025-01-15 08:40:00|10227.39|10227.39|10269.38|10269.38|10272.03|10272.03|10218.31|10218.31|0
1736930700000|2025-01-15 08:45:00|10268.29|10268.29|10264.73|10264.73|10281.65|10281.65|10263.15|10263.15|0
1736931000000|2025-01-15 08:50:00|10263.63|10263.63|10254.97|10254.97|10270.92|10270.92|10253.52|10253.52|0
1736931300000|2025-01-15 08:55:00|10257.14|10257.14|10258.77|10258.77|10272.61|10272.61|10257.14|10257.14|0
1736931600000|2025-01-15 09:00:00|10257.48|10257.48|10255.39|10255.39|10267.69|10267.69|10246.14|10246.14|0
1736931900000|2025-01-15 09:05:00|10256.14|10256.14|10254.1|10254.1|10259.32|10259.32|10246.98|10246.98|0
1736932200000|2025-01-15 09:10:00|10253.55|10253.55|10258.78|10258.78|10259.5|10259.5|10246.95|10246.95|0
1736932500000|2025-01-15 09:15:00|10258.13|10258.13|10224.59|10224.59|10258.13|10258.13|10224.59|10224.59|0
1736932800000|2025-01-15 09:20:00|10223.75|10223.75|10230.09|10230.09|10238.37|10238.37|10222.8|10222.8|0
1736933100000|2025-01-15 09:25:00|10228.8|10228.8|10238.98|10238.98|10238.98|10238.98|10223.88|10223.88|0
1736933400000|2025-01-15 09:30:00|10238.66|10238.66|10238.26|10238.26|10242.57|10242.57|10235.78|10235.78|0
1736933700000|2025-01-15 09:35:00|10236.75|10236.75|10247.06|10247.06|10250.51|10250.51|10230.53|10230.53|0
1736934000000|2025-01-15 09:40:00|10249.23|10249.23|10271.82|10271.82|10277.77|10277.77|10249.23|10249.23|0
1736934300000|2025-01-15 09:45:00|10272.66|10272.66|10258.36|10258.36|10273.47|10273.47|10256.61|10256.61|0
1736934600000|2025-01-15 09:50:00|10259|10259|10233.65|10233.65|10265.91|10265.91|10232.17|10232.17|0
1736934900000|2025-01-15 09:55:00|10232.17|10232.17|10242.93|10242.93|10242.93|10242.93|10228.74|10228.74|0
1736935200000|2025-01-15 10:00:00|10242.09|10242.09|10246.36|10246.36|10246.36|10246.36|10234.71|10234.71|0
1736935500000|2025-01-15 10:05:00|10243.96|10243.96|10226.51|10226.51|10244.79|10244.79|10224.27|10224.27|0
1736935800000|2025-01-15 10:10:00|10228.02|10228.02|10238.28|10238.28|10244.37|10244.37|10228.02|10228.02|0
1736936100000|2025-01-15 10:15:00|10237.44|10237.44|10230.64|10230.64|10238.38|10238.38|10228.34|10228.34|0
1736936400000|2025-01-15 10:20:00|10231.47|10231.47|10250.39|10250.39|10250.39|10250.39|10231.47|10231.47|0
1736936700000|2025-01-15 10:25:00|10251.33|10251.33|10251.63|10251.63|10259.22|10259.22|10251.33|10251.33|0
1736937000000|2025-01-15 10:30:00|10250.88|10250.88|10255.9|10255.9|10258.81|10258.81|10250.88|10250.88|0
1736937300000|2025-01-15 10:35:00|10257|10257|10263.31|10263.31|10263.31|10263.31|10256.22|10256.22|0
1736937600000|2025-01-15 10:40:00|10263.95|10263.95|10269.69|10269.69|10270.45|10270.45|10262.51|10262.51|0
1736937900000|2025-01-15 10:45:00|10270.63|10270.63|10286.16|10286.16|10286.16|10286.16|10268.39|10268.39|0
1736938200000|2025-01-15 10:50:00|10284.65|10284.65|10281.42|10281.42|10284.65|10284.65|10273.76|10273.76|0
1736938500000|2025-01-15 10:55:00|10283.46|10283.46|10280.92|10280.92|10285.22|10285.22|10276.24|10276.24|0
1736938800000|2025-01-15 11:00:00|10283.44|10283.44|10286.29|10286.29|10286.29|10286.29|10282.72|10282.72|0
1736939100000|2025-01-15 11:05:00|10288.57|10288.57|10283.06|10283.06|10293.81|10293.81|10280.06|10280.06|0
1736939400000|2025-01-15 11:10:00|10283.82|10283.82|10288.08|10288.08|10290.96|10290.96|10283.06|10283.06|0
1736939700000|2025-01-15 11:15:00|10287.33|10287.33|10289.89|10289.89|10291.06|10291.06|10285.77|10285.77|0
1736940000000|2025-01-15 11:20:00|10289.24|10289.24|10285.89|10285.89|10289.24|10289.24|10284.78|10284.78|0
1736940300000|2025-01-15 11:25:00|10286.65|10286.65|10288.45|10288.45|10288.45|10288.45|10284.82|10284.82|0
1736940600000|2025-01-15 11:30:00|10290.62|10290.62|10277.51|10277.51|10300.42|10300.42|10277.51|10277.51|0
1736940900000|2025-01-15 11:35:00|10276.76|10276.76|10266.84|10266.84|10276.76|10276.76|10266.84|10266.84|0
1736941200000|2025-01-15 11:40:00|10266.09|10266.09|10264.82|10264.82|10267.05|10267.05|10263.35|10263.35|0
1736941500000|2025-01-15 11:45:00|10265.57|10265.57|10264.21|10264.21|10266.33|10266.33|10252.62|10252.62|0
1736941800000|2025-01-15 11:50:00|10265.15|10265.15|10257.37|10257.37|10265.15|10265.15|10254.68|10254.68|0
1736942100000|2025-01-15 11:55:00|10258.3|10258.3|10257.4|10257.4|10260.03|10260.03|10257.4|10257.4|0
1736942400000|2025-01-15 12:00:00|10256.57|10256.57|10257.62|10257.62|10258.26|10258.26|10248.2|10248.2|0
1736942700000|2025-01-15 12:05:00|10259.07|10259.07|10269.42|10269.42|10269.42|10269.42|10259.07|10259.07|0
1736943000000|2025-01-15 12:10:00|10270.07|10270.07|10275.76|10275.76|10275.76|10275.76|10266.79|10266.79|0
1736943300000|2025-01-15 12:15:00|10276.51|10276.51|10264.1|10264.1|10277.25|10277.25|10262.24|10262.24|0
1736943600000|2025-01-15 12:20:00|10260.66|10260.66|10263.54|10263.54|10264.64|10264.64|10252.32|10252.32|0
1736943900000|2025-01-15 12:25:00|10264.83|10264.83|10261.71|10261.71|10271.58|10271.58|10261.71|10261.71|0
1736944200000|2025-01-15 12:30:00|10260.99|10260.99|10260.6|10260.6|10261.71|10261.71|10255.15|10255.15|0
1736944500000|2025-01-15 12:35:00|10259.49|10259.49|10257.17|10257.17|10263.23|10263.23|10257.17|10257.17|0
1736944800000|2025-01-15 12:40:00|10256.42|10256.42|10255.59|10255.59|10256.42|10256.42|10254.55|10254.55|0
1736945100000|2025-01-15 12:45:00|10254.66|10254.66|10245.83|10245.83|10254.66|10254.66|10245.83|10245.83|0
1736945400000|2025-01-15 12:50:00|10245|10245|10244.2|10244.2|10249.53|10249.53|10242.33|10242.33|0
1736945700000|2025-01-15 12:55:00|10245.49|10245.49|10258.2|10258.2|10260.32|10260.32|10243.83|10243.83|0
1736946000000|2025-01-15 13:00:00|10258.95|10258.95|10253.78|10253.78|10262.84|10262.84|10249.31|10249.31|0
1736946300000|2025-01-15 13:05:00|10254.53|10254.53|10244.75|10244.75|10254.53|10254.53|10242.44|10242.44|0
1736946600000|2025-01-15 13:10:00|10245.51|10245.51|10251.73|10251.73|10261.08|10261.08|10244.86|10244.86|0
1736946900000|2025-01-15 13:15:00|10252.48|10252.48|10258.84|10258.84|10259.59|10259.59|10252.28|10252.28|0
1736947200000|2025-01-15 13:20:00|10259.77|10259.77|10268.35|10268.35|10270.61|10270.61|10259.77|10259.77|0
1736947500000|2025-01-15 13:25:00|10270.22|10270.22|10279.62|10279.62|10282.68|10282.68|10270.22|10270.22|0
1736947800000|2025-01-15 13:30:00|10285.95|10285.95|10388.66|10388.66|10399.33|10399.33|10285.95|10285.95|0
1736948100000|2025-01-15 13:35:00|10389.31|10389.31|10399.62|10399.62|10414.32|10414.32|10389.31|10389.31|0
1736948400000|2025-01-15 13:40:00|10400.45|10400.45|10413.07|10413.07|10419.06|10419.06|10390.31|10390.31|0
1736948700000|2025-01-15 13:45:00|10413.18|10413.18|10376.34|10376.34|10413.29|10413.29|10364.68|10364.68|0
1736949000000|2025-01-15 13:50:00|10375.51|10375.51|10397.96|10397.96|10399.33|10399.33|10374.86|10374.86|0
1736949300000|2025-01-15 13:55:00|10396.02|10396.02|10421.74|10421.74|10423.79|10423.79|10389.42|10389.42|0
1736949600000|2025-01-15 14:00:00|10421.1|10421.1|10405.13|10405.13|10421.1|10421.1|10396.73|10396.73|0
1736949900000|2025-01-15 14:05:00|10405.88|10405.88|10404.49|10404.49|10424.06|10424.06|10404.49|10404.49|0
1736950200000|2025-01-15 14:10:00|10403.74|10403.74|10391.48|10391.48|10404.1|10404.1|10377.89|10377.89|0
1736950500000|2025-01-15 14:15:00|10390.56|10390.56|10413.98|10413.98|10418.37|10418.37|10390.56|10390.56|0
1736950800000|2025-01-15 14:20:00|10411.83|10411.83|10393.71|10393.71|10411.83|10411.83|10391.44|10391.44|0
1736951100000|2025-01-15 14:25:00|10394.54|10394.54|10409.67|10409.67|10409.67|10409.67|10394.43|10394.43|0
1736951400000|2025-01-15 14:30:00|10408.92|10408.92|10401.75|10401.75|10418.28|10418.28|10401|10401|0
1736951700000|2025-01-15 14:35:00|10401.03|10401.03|10409.25|10409.25|10409.89|10409.89|10397.86|10397.86|0
1736952000000|2025-01-15 14:40:00|10411.02|10411.02|10416.36|10416.36|10422.73|10422.73|10411.02|10411.02|0
1736952300000|2025-01-15 14:45:00|10415.07|10415.07|10398.66|10398.66|10415.07|10415.07|10390.29|10390.29|0
1736952600000|2025-01-15 14:50:00|10399.41|10399.41|10391.7|10391.7|10403.47|10403.47|10390.76|10390.76|0
1736952900000|2025-01-15 14:55:00|10391.59|10391.59|10413.42|10413.42|10413.42|10413.42|10390.18|10390.18|0
1736953200000|2025-01-15 15:00:00|10412.31|10412.31|10404.25|10404.25|10412.31|10412.31|10402.16|10402.16|0
1736953500000|2025-01-15 15:05:00|10405.08|10405.08|10417.3|10417.3|10417.33|10417.33|10389.37|10389.37|0
1736953800000|2025-01-15 15:10:00|10419.16|10419.16|10428.99|10428.99|10439.86|10439.86|10419.16|10419.16|0
1736954100000|2025-01-15 15:15:00|10429.64|10429.64|10422.89|10422.89|10429.64|10429.64|10418.75|10418.75|0
1736954400000|2025-01-15 15:20:00|10422.25|10422.25|10430.67|10430.67|10430.67|10430.67|10420.1|10420.1|0
1736954700000|2025-01-15 15:25:00|10429.84|10429.84|10444.91|10444.91|10444.91|10444.91|10427.72|10427.72|0
1736955000000|2025-01-15 15:30:00|10445.38|10445.38|10441.84|10441.84|10453.47|10453.47|10438.73|10438.73|0
1736955300000|2025-01-15 15:35:00|10441.2|10441.2|10433.45|10433.45|10441.2|10441.2|10422.45|10422.45|0
1736955600000|2025-01-15 15:40:00|10433.79|10433.79|10427.01|10427.01|10437.36|10437.36|10426.93|10426.93|0
1736955900000|2025-01-15 15:45:00|10426.18|10426.18|10412.84|10412.84|10426.18|10426.18|10407.31|10407.31|0
1736956200000|2025-01-15 15:50:00|10415.34|10415.34|10404.78|10404.78|10416.1|10416.1|10404.78|10404.78|0
1736956500000|2025-01-15 15:55:00|10405.71|10405.71|10400.27|10400.27|10409.45|10409.45|10394.24|10394.24|0
1736956800000|2025-01-15 16:00:00|10401.02|10401.02|10398.84|10398.84|10406.76|10406.76|10392|10392|0
1736957100000|2025-01-15 16:05:00|10398.68|10398.68|10404.94|10404.94|10404.94|10404.94|10395.04|10395.04|0
1736957400000|2025-01-15 16:10:00|10404.29|10404.29|10410.51|10410.51|10411.26|10411.26|10403.13|10403.13|0
1736957700000|2025-01-15 16:15:00|10409.67|10409.67|10413.81|10413.81|10415.29|10415.29|10408.42|10408.42|0
1736958000000|2025-01-15 16:20:00|10413.49|10413.49|10418.99|10418.99|10434.89|10434.89|10411.68|10411.68|0
1736958300000|2025-01-15 16:25:00|10418.15|10418.15|10416.58|10416.58|10429.96|10429.96|10415.84|10415.84|0
1737015300000|2025-01-16 08:15:00|10358.3|10358.3|10391.67|10391.67|10394.87|10394.87|10347.03|10347.03|0
1737015600000|2025-01-16 08:20:00|10393.34|10393.34|10365.02|10365.02|10394.28|10394.28|10363.12|10363.12|0
1737015900000|2025-01-16 08:25:00|10367.28|10367.28|10350.61|10350.61|10369.72|10369.72|10346.74|10346.74|0
1737016200000|2025-01-16 08:30:00|10348.94|10348.94|10332.82|10332.82|10350.28|10350.28|10324.55|10324.55|0
1737016500000|2025-01-16 08:35:00|10333.54|10333.54|10322.58|10322.58|10333.54|10333.54|10320.49|10320.49|0
1737016800000|2025-01-16 08:40:00|10321.85|10321.85|10308.3|10308.3|10321.85|10321.85|10297.59|10297.59|0
1737017100000|2025-01-16 08:45:00|10309.81|10309.81|10299.65|10299.65|10333.42|10333.42|10299.65|10299.65|0
1737017400000|2025-01-16 08:50:00|10298.82|10298.82|10317.64|10317.64|10318.39|10318.39|10298.82|10298.82|0
1737017700000|2025-01-16 08:55:00|10313.8|10313.8|10321.16|10321.16|10326.23|10326.23|10312.31|10312.31|0
1737018000000|2025-01-16 09:00:00|10320.55|10320.55|10310.66|10310.66|10330.99|10330.99|10306.74|10306.74|0
1737018300000|2025-01-16 09:05:00|10310.02|10310.02|10320.61|10320.61|10328.82|10328.82|10305.63|10305.63|0
1737018600000|2025-01-16 09:10:00|10316.66|10316.66|10329.51|10329.51|10330.07|10330.07|10310.59|10310.59|0
1737018900000|2025-01-16 09:15:00|10328.68|10328.68|10301.12|10301.12|10330.99|10330.99|10299.93|10299.93|0
1737019200000|2025-01-16 09:20:00|10299.45|10299.45|10317.73|10317.73|10328.47|10328.47|10295.77|10295.77|0
1737019500000|2025-01-16 09:25:00|10316.29|10316.29|10322.54|10322.54|10327.55|10327.55|10313.27|10313.27|0
1737019800000|2025-01-16 09:30:00|10323.38|10323.38|10297.13|10297.13|10323.38|10323.38|10292.09|10292.09|0
1737020100000|2025-01-16 09:35:00|10297.77|10297.77|10296.12|10296.12|10301.7|10301.7|10295.94|10295.94|0
1737020400000|2025-01-16 09:40:00|10296.87|10296.87|10272.19|10272.19|10301.14|10301.14|10271.64|10271.64|0
1737020700000|2025-01-16 09:45:00|10272.91|10272.91|10282.21|10282.21|10292.23|10292.23|10270.19|10270.19|0
1737021000000|2025-01-16 09:50:00|10282.88|10282.88|10282.46|10282.46|10284.17|10284.17|10277.7|10277.7|0
1737021300000|2025-01-16 09:55:00|10284.23|10284.23|10294.97|10294.97|10298.25|10298.25|10284.23|10284.23|0
1737021600000|2025-01-16 10:00:00|10295.61|10295.61|10299.04|10299.04|10309.49|10309.49|10295.61|10295.61|0
1737021900000|2025-01-16 10:05:00|10298.39|10298.39|10289.32|10289.32|10298.39|10298.39|10284.75|10284.75|0
1737022200000|2025-01-16 10:10:00|10290.16|10290.16|10287.61|10287.61|10292.38|10292.38|10287.61|10287.61|0
1737022500000|2025-01-16 10:15:00|10288.25|10288.25|10293.84|10293.84|10297.72|10297.72|10288.25|10288.25|0
1737022800000|2025-01-16 10:20:00|10294.56|10294.56|10280.84|10280.84|10294.84|10294.84|10280.84|10280.84|0
1737023100000|2025-01-16 10:25:00|10278.26|10278.26|10283.47|10283.47|10283.47|10283.47|10275.13|10275.13|0
1737023400000|2025-01-16 10:30:00|10282.64|10282.64|10283.44|10283.44|10293.56|10293.56|10281.8|10281.8|0
1737023700000|2025-01-16 10:35:00|10280.66|10280.66|10273.67|10273.67|10282.33|10282.33|10264.02|10264.02|0
1737024000000|2025-01-16 10:40:00|10274.31|10274.31|10271.44|10271.44|10279.71|10279.71|10268|10268|0
1737024300000|2025-01-16 10:45:00|10272.2|10272.2|10282.97|10282.97|10285.92|10285.92|10272.2|10272.2|0
1737024600000|2025-01-16 10:50:00|10282.14|10282.14|10281.15|10281.15|10283.58|10283.58|10278.88|10278.88|0
1737024900000|2025-01-16 10:55:00|10280.51|10280.51|10273.36|10273.36|10281.53|10281.53|10271.36|10271.36|0
1737025200000|2025-01-16 11:00:00|10272.07|10272.07|10274.7|10274.7|10277.77|10277.77|10267.2|10267.2|0
1737025500000|2025-01-16 11:05:00|10272.83|10272.83|10296.58|10296.58|10296.58|10296.58|10272.83|10272.83|0
1737025800000|2025-01-16 11:10:00|10299.16|10299.16|10304.6|10304.6|10306.72|10306.72|10298.71|10298.71|0
1737026100000|2025-01-16 11:15:00|10306.05|10306.05|10298.02|10298.02|10310.2|10310.2|10298.02|10298.02|0
1737026400000|2025-01-16 11:20:00|10296.51|10296.51|10298.16|10298.16|10298.8|10298.8|10292.81|10292.81|0
1737026700000|2025-01-16 11:25:00|10295.23|10295.23|10279.2|10279.2|10295.23|10295.23|10279.2|10279.2|0
1737027000000|2025-01-16 11:30:00|10279.39|10279.39|10268.78|10268.78|10279.39|10279.39|10265.68|10265.68|0
1737027300000|2025-01-16 11:35:00|10270.07|10270.07|10269.24|10269.24|10273.44|10273.44|10267.95|10267.95|0
1737027600000|2025-01-16 11:40:00|10267.73|10267.73|10262.53|10262.53|10267.73|10267.73|10260.29|10260.29|0
1737027900000|2025-01-16 11:45:00|10261.77|10261.77|10258.49|10258.49|10263.9|10263.9|10257.77|10257.77|0
1737028200000|2025-01-16 11:50:00|10259.25|10259.25|10261.73|10261.73|10261.73|10261.73|10249.57|10249.57|0
1737028500000|2025-01-16 11:55:00|10262.38|10262.38|10257.46|10257.46|10263.13|10263.13|10255.59|10255.59|0
1737028800000|2025-01-16 12:00:00|10258.29|10258.29|10254.39|10254.39|10258.29|10258.29|10252.34|10252.34|0
1737029100000|2025-01-16 12:05:00|10255.14|10255.14|10236.04|10236.04|10256.64|10256.64|10231.28|10231.28|0
1737029400000|2025-01-16 12:10:00|10235.2|10235.2|10221.45|10221.45|10235.2|10235.2|10212.59|10212.59|0
1737029700000|2025-01-16 12:15:00|10223.95|10223.95|10217.47|10217.47|10226.28|10226.28|10217.47|10217.47|0
1737030000000|2025-01-16 12:20:00|10216.82|10216.82|10224.39|10224.39|10224.39|10224.39|10215.42|10215.42|0
1737030300000|2025-01-16 12:25:00|10225.9|10225.9|10241.81|10241.81|10244.07|10244.07|10225.9|10225.9|0
1737030600000|2025-01-16 12:30:00|10240.98|10240.98|10241.22|10241.22|10248.98|10248.98|10237.13|10237.13|0
1737030900000|2025-01-16 12:35:00|10242.05|10242.05|10253.85|10253.85|10253.85|10253.85|10242.05|10242.05|0
1737031200000|2025-01-16 12:40:00|10254.68|10254.68|10258.65|10258.65|10260.79|10260.79|10253.85|10253.85|0
1737031500000|2025-01-16 12:45:00|10259.58|10259.58|10268.7|10268.7|10269.43|10269.43|10259.58|10259.58|0
1737031800000|2025-01-16 12:50:00|10269.64|10269.64|10268.46|10268.46|10275.04|10275.04|10267.71|10267.71|0
1737032100000|2025-01-16 12:55:00|10269.3|10269.3|10267.45|10267.45|10269.3|10269.3|10265.86|10265.86|0
1737032400000|2025-01-16 13:00:00|10265.1|10265.1|10257.34|10257.34|10265.1|10265.1|10254.99|10254.99|0
1737032700000|2025-01-16 13:05:00|10258.45|10258.45|10264.58|10264.58|10266.82|10266.82|10258.45|10258.45|0
1737033000000|2025-01-16 13:10:00|10263.94|10263.94|10278.03|10278.03|10278.03|10278.03|10263.94|10263.94|0
1737033300000|2025-01-16 13:15:00|10278.75|10278.75|10297.04|10297.04|10298.54|10298.54|10278.75|10278.75|0
1737033600000|2025-01-16 13:20:00|10293.97|10293.97|10282.04|10282.04|10295.37|10295.37|10282.04|10282.04|0
1737033900000|2025-01-16 13:25:00|10281.29|10281.29|10274.36|10274.36|10281.29|10281.29|10269.13|10269.13|0
1737034200000|2025-01-16 13:30:00|10275.01|10275.01|10282.87|10282.87|10301.94|10301.94|10275.01|10275.01|0
1737034500000|2025-01-16 13:35:00|10281.2|10281.2|10285.44|10285.44|10290.93|10290.93|10279.27|10279.27|0
1737034800000|2025-01-16 13:40:00|10284.68|10284.68|10301.49|10301.49|10303.71|10303.71|10278.68|10278.68|0
1737035100000|2025-01-16 13:45:00|10300.65|10300.65|10304.64|10304.64|10304.64|10304.64|10300.65|10300.65|0
1737035400000|2025-01-16 13:50:00|10303.81|10303.81|10315.58|10315.58|10317.91|10317.91|10303.81|10303.81|0
1737035700000|2025-01-16 13:55:00|10316.41|10316.41|10330.56|10330.56|10330.56|10330.56|10316.41|10316.41|0
1737036000000|2025-01-16 14:00:00|10331.4|10331.4|10310.92|10310.92|10339.42|10339.42|10310.92|10310.92|0
1737036300000|2025-01-16 14:05:00|10313.61|10313.61|10317.43|10317.43|10317.43|10317.43|10313.35|10313.35|0
1737036600000|2025-01-16 14:10:00|10318.72|10318.72|10317.53|10317.53|10322.65|10322.65|10317.53|10317.53|0
1737036900000|2025-01-16 14:15:00|10318.47|10318.47|10310.68|10310.68|10328.26|10328.26|10310.04|10310.04|0
1737037200000|2025-01-16 14:20:00|10312.62|10312.62|10298.2|10298.2|10312.62|10312.62|10298.2|10298.2|0
1737037500000|2025-01-16 14:25:00|10299.14|10299.14|10281.18|10281.18|10299.14|10299.14|10275.96|10275.96|0
1737037800000|2025-01-16 14:30:00|10280.42|10280.42|10284.97|10284.97|10285.91|10285.91|10277.89|10277.89|0
1737038100000|2025-01-16 14:35:00|10285.91|10285.91|10304.96|10304.96|10306.69|10306.69|10285.91|10285.91|0
1737038400000|2025-01-16 14:40:00|10313.8|10313.8|10312.02|10312.02|10330.73|10330.73|10312.02|10312.02|0
1737038700000|2025-01-16 14:45:00|10312.77|10312.77|10320.54|10320.54|10321.65|10321.65|10306.37|10306.37|0
1737039000000|2025-01-16 14:50:00|10321.19|10321.19|10311|10311|10321.19|10321.19|10308.88|10308.88|0
1737039300000|2025-01-16 14:55:00|10310.52|10310.52|10308.03|10308.03|10310.52|10310.52|10301.26|10301.26|0
1737039600000|2025-01-16 15:00:00|10308.79|10308.79|10276.67|10276.67|10311.38|10311.38|10276.42|10276.42|0
1737039900000|2025-01-16 15:05:00|10275.91|10275.91|10282.73|10282.73|10282.73|10282.73|10267.05|10267.05|0
1737040200000|2025-01-16 15:10:00|10283.6|10283.6|10290.44|10290.44|10302.37|10302.37|10283.6|10283.6|0
1737040500000|2025-01-16 15:15:00|10289.68|10289.68|10301.7|10301.7|10302.08|10302.08|10289.68|10289.68|0
1737040800000|2025-01-16 15:20:00|10303.85|10303.85|10323.53|10323.53|10329|10329|10303.85|10303.85|0
1737041100000|2025-01-16 15:25:00|10324.82|10324.82|10348.24|10348.24|10348.24|10348.24|10323.31|10323.31|0
1737041400000|2025-01-16 15:30:00|10348.88|10348.88|10376.54|10376.54|10376.54|10376.54|10348.88|10348.88|0
1737041700000|2025-01-16 15:35:00|10377.18|10377.18|10374.37|10374.37|10389.84|10389.84|10374.37|10374.37|0
1737042000000|2025-01-16 15:40:00|10373.44|10373.44|10375.63|10375.63|10375.63|10375.63|10370.06|10370.06|0
1737042300000|2025-01-16 15:45:00|10376.56|10376.56|10350.06|10350.06|10376.56|10376.56|10350.06|10350.06|0
1737042600000|2025-01-16 15:50:00|10349.42|10349.42|10364.04|10364.04|10364.8|10364.8|10348.77|10348.77|0
1737042900000|2025-01-16 15:55:00|10366.55|10366.55|10378.7|10378.7|10384.1|10384.1|10366.55|10366.55|0
1737043200000|2025-01-16 16:00:00|10378.05|10378.05|10390.44|10390.44|10393.13|10393.13|10375.17|10375.17|0
1737043500000|2025-01-16 16:05:00|10389.68|10389.68|10405.91|10405.91|10406.1|10406.1|10386.08|10386.08|0
1737043800000|2025-01-16 16:10:00|10406.75|10406.75|10427.25|10427.25|10433.18|10433.18|10406.75|10406.75|0
1737044100000|2025-01-16 16:15:00|10426.61|10426.61|10446.77|10446.77|10446.77|10446.77|10426.61|10426.61|0
1737044400000|2025-01-16 16:20:00|10446.89|10446.89|10451.65|10451.65|10456.83|10456.83|10445.14|10445.14|0
1737044700000|2025-01-16 16:25:00|10451|10451|10456.49|10456.49|10457.3|10457.3|10447.91|10447.91|0
1737101700000|2025-01-17 08:15:00|10692.31|10692.31|10698.52|10698.52|10707|10707|10686.52|10686.52|0
1737102000000|2025-01-17 08:20:00|10699.63|10699.63|10704.97|10704.97|10706.01|10706.01|10695.27|10695.27|0
1737102300000|2025-01-17 08:25:00|10706.08|10706.08|10715.68|10715.68|10715.68|10715.68|10700.87|10700.87|0
1737102600000|2025-01-17 08:30:00|10717.62|10717.62|10706.9|10706.9|10736.94|10736.94|10702.54|10702.54|0
1737102900000|2025-01-17 08:35:00|10707.84|10707.84|10690.73|10690.73|10708.95|10708.95|10690.71|10690.71|0
1737103200000|2025-01-17 08:40:00|10689.22|10689.22|10689.04|10689.04|10689.82|10689.82|10682.85|10682.85|0
1737103500000|2025-01-17 08:45:00|10687.59|10687.59|10687.22|10687.22|10690.77|10690.77|10682.76|10682.76|0
1737103800000|2025-01-17 08:50:00|10689.8|10689.8|10700.47|10700.47|10700.47|10700.47|10685.31|10685.31|0
1737104100000|2025-01-17 08:55:00|10698.7|10698.7|10687.54|10687.54|10700.15|10700.15|10687.54|10687.54|0
1737104400000|2025-01-17 09:00:00|10688.48|10688.48|10668.32|10668.32|10688.48|10688.48|10666.37|10666.37|0
1737104700000|2025-01-17 09:05:00|10666.45|10666.45|10666.44|10666.44|10667.48|10667.48|10656.71|10656.71|0
1737105000000|2025-01-17 09:10:00|10667.17|10667.17|10682.66|10682.66|10686.6|10686.6|10667.17|10667.17|0
1737105300000|2025-01-17 09:15:00|10680.79|10680.79|10662.97|10662.97|10680.79|10680.79|10662.97|10662.97|0
1737105600000|2025-01-17 09:20:00|10662.21|10662.21|10652.94|10652.94|10665.94|10665.94|10650.47|10650.47|0
1737105900000|2025-01-17 09:25:00|10653.59|10653.59|10621.75|10621.75|10655.27|10655.27|10621.75|10621.75|0
1737106200000|2025-01-17 09:30:00|10620.92|10620.92|10613.32|10613.32|10630.53|10630.53|10611.71|10611.71|0
1737106500000|2025-01-17 09:35:00|10610.69|10610.69|10608.71|10608.71|10621.96|10621.96|10608.06|10608.06|0
1737106800000|2025-01-17 09:40:00|10611.86|10611.86|10614.62|10614.62|10616.75|10616.75|10609.45|10609.45|0
1737107100000|2025-01-17 09:45:00|10612.04|10612.04|10611.79|10611.79|10620.7|10620.7|10605.44|10605.44|0
1737107400000|2025-01-17 09:50:00|10611.3|10611.3|10605.81|10605.81|10616.87|10616.87|10604.52|10604.52|0
1737107700000|2025-01-17 09:55:00|10604.87|10604.87|10589.21|10589.21|10604.87|10604.87|10588.56|10588.56|0
1737108000000|2025-01-17 10:00:00|10589.85|10589.85|10591.14|10591.14|10593.08|10593.08|10585.38|10585.38|0
1737108300000|2025-01-17 10:05:00|10591.26|10591.26|10606.61|10606.61|10616.19|10616.19|10591.14|10591.14|0
1737108600000|2025-01-17 10:10:00|10602.99|10602.99|10602.99|10602.99|10602.99|10602.99|10602.99|10602.99|0
1737108900000|2025-01-17 10:15:00|10607.51|10607.51|10591.3|10591.3|10612.9|10612.9|10587.02|10587.02|0
1737109200000|2025-01-17 10:20:00|10590.47|10590.47|10590.12|10590.12|10595.82|10595.82|10586.41|10586.41|0
1737109500000|2025-01-17 10:25:00|10588.45|10588.45|10591.93|10591.93|10591.93|10591.93|10588.45|10588.45|0
1737109800000|2025-01-17 10:30:00|10592.05|10592.05|10579.37|10579.37|10603.63|10603.63|10579.37|10579.37|0
1737110100000|2025-01-17 10:35:00|10580.29|10580.29|10572.56|10572.56|10580.39|10580.39|10572.56|10572.56|0
1737110400000|2025-01-17 10:40:00|10571.72|10571.72|10575.38|10575.38|10578.44|10578.44|10569.41|10569.41|0
1737110700000|2025-01-17 10:45:00|10573.87|10573.87|10569.13|10569.13|10573.87|10573.87|10568.56|10568.56|0
1737111000000|2025-01-17 10:50:00|10569.96|10569.96|10571.86|10571.86|10580.32|10580.32|10561.48|10561.48|0
1737111300000|2025-01-17 10:55:00|10573.53|10573.53|10592.17|10592.17|10596.67|10596.67|10570.57|10570.57|0
1737111600000|2025-01-17 11:00:00|10594.75|10594.75|10605.58|10605.58|10614.28|10614.28|10594.75|10594.75|0
1737111900000|2025-01-17 11:05:00|10604.83|10604.83|10599.46|10599.46|10604.83|10604.83|10592.48|10592.48|0
1737112200000|2025-01-17 11:10:00|10602.83|10602.83|10598.13|10598.13|10602.83|10602.83|10596.84|10596.84|0
1737112500000|2025-01-17 11:15:00|10597.48|10597.48|10597.27|10597.27|10597.48|10597.48|10594.69|10594.69|0
1737112800000|2025-01-17 11:20:00|10596.62|10596.62|10593.42|10593.42|10597.35|10597.35|10593.42|10593.42|0
1737113100000|2025-01-17 11:25:00|10592.13|10592.13|10588.37|10588.37|10592.13|10592.13|10588.37|10588.37|0
1737113400000|2025-01-17 11:30:00|10591.06|10591.06|10595.96|10595.96|10596.44|10596.44|10591.06|10591.06|0
1737113700000|2025-01-17 11:35:00|10593.79|10593.79|10584.41|10584.41|10593.79|10593.79|10584.17|10584.17|0
1737114000000|2025-01-17 11:40:00|10584.17|10584.17|10582.97|10582.97|10587.56|10587.56|10582.62|10582.62|0
1737114300000|2025-01-17 11:45:00|10582.04|10582.04|10586.65|10586.65|10586.65|10586.65|10574.1|10574.1|0
1737114600000|2025-01-17 11:50:00|10585.93|10585.93|10585.42|10585.42|10591.42|10591.42|10581.45|10581.45|0
1737114900000|2025-01-17 11:55:00|10588.43|10588.43|10587.9|10587.9|10588.43|10588.43|10580.32|10580.32|0
1737115200000|2025-01-17 12:00:00|10590.4|10590.4|10608.56|10608.56|10621.4|10621.4|10590.4|10590.4|0
1737115500000|2025-01-17 12:05:00|10610.5|10610.5|10619.87|10619.87|10619.87|10619.87|10610.5|10610.5|0
1737115800000|2025-01-17 12:10:00|10618.58|10618.58|10613.18|10613.18|10619.52|10619.52|10613.18|10613.18|0
1737116100000|2025-01-17 12:15:00|10612.34|10612.34|10613.24|10613.24|10614.69|10614.69|10608.2|10608.2|0
1737116400000|2025-01-17 12:20:00|10614.08|10614.08|10615.73|10615.73|10618.52|10618.52|10613.24|10613.24|0
1737116700000|2025-01-17 12:25:00|10614.9|10614.9|10615.18|10615.18|10616.69|10616.69|10610.84|10610.84|0
1737117000000|2025-01-17 12:30:00|10615.83|10615.83|10613.54|10613.54|10617.33|10617.33|10612.68|10612.68|0
1737117300000|2025-01-17 12:35:00|10614.83|10614.83|10613.06|10613.06|10615.58|10615.58|10613.06|10613.06|0
1737117600000|2025-01-17 12:40:00|10611.77|10611.77|10617.72|10617.72|10617.72|10617.72|10610.21|10610.21|0
1737117900000|2025-01-17 12:45:00|10617.08|10617.08|10621.92|10621.92|10621.92|10621.92|10615.79|10615.79|0
1737118200000|2025-01-17 12:50:00|10622.67|10622.67|10632.46|10632.46|10632.46|10632.46|10622.67|10622.67|0
1737118500000|2025-01-17 12:55:00|10630.52|10630.52|10639.11|10639.11|10639.11|10639.11|10630.52|10630.52|0
1737118800000|2025-01-17 13:00:00|10640.04|10640.04|10644.48|10644.48|10645.99|10645.99|10640.04|10640.04|0
1737119100000|2025-01-17 13:05:00|10645.99|10645.99|10664.1|10664.1|10664.75|10664.75|10645.99|10645.99|0
1737119400000|2025-01-17 13:10:00|10665.97|10665.97|10666.6|10666.6|10671.24|10671.24|10665.2|10665.2|0
1737119700000|2025-01-17 13:15:00|10665.88|10665.88|10668.93|10668.93|10672.95|10672.95|10664.4|10664.4|0
1737120000000|2025-01-17 13:20:00|10668.83|10668.83|10671.24|10671.24|10671.24|10671.24|10666.77|10666.77|0
1737120300000|2025-01-17 13:25:00|10671.99|10671.99|10674.18|10674.18|10677.53|10677.53|10671.54|10671.54|0
1737120600000|2025-01-17 13:30:00|10672.74|10672.74|10677.04|10677.04|10679.67|10679.67|10667.36|10667.36|0
1737120900000|2025-01-17 13:35:00|10676.92|10676.92|10661.44|10661.44|10676.92|10676.92|10660.33|10660.33|0
1737121200000|2025-01-17 13:40:00|10660.58|10660.58|10677.29|10677.29|10677.29|10677.29|10659.74|10659.74|0
1737121500000|2025-01-17 13:45:00|10678.12|10678.12|10684.08|10684.08|10684.84|10684.84|10678.12|10678.12|0
1737121800000|2025-01-17 13:50:00|10683.15|10683.15|10665.1|10665.1|10685.21|10685.21|10662.7|10662.7|0
1737122100000|2025-01-17 13:55:00|10664.34|10664.34|10678.67|10678.67|10679.54|10679.54|10663.23|10663.23|0
1737122400000|2025-01-17 14:00:00|10679.32|10679.32|10677.11|10677.11|10682.68|10682.68|10676.28|10676.28|0
1737122700000|2025-01-17 14:05:00|10678.62|10678.62|10676.79|10676.79|10681.7|10681.7|10676.79|10676.79|0
1737123000000|2025-01-17 14:10:00|10675.5|10675.5|10682.17|10682.17|10682.74|10682.74|10674.82|10674.82|0
1737123300000|2025-01-17 14:15:00|10680.88|10680.88|10688.24|10688.24|10690.17|10690.17|10680.88|10680.88|0
1737123600000|2025-01-17 14:20:00|10687.48|10687.48|10674.14|10674.14|10687.48|10687.48|10672.47|10672.47|0
1737123900000|2025-01-17 14:25:00|10673.03|10673.03|10666.75|10666.75|10674.14|10674.14|10661.68|10661.68|0
1737124200000|2025-01-17 14:30:00|10667.39|10667.39|10661.28|10661.28|10673.31|10673.31|10648.24|10648.24|0
1737124500000|2025-01-17 14:35:00|10660.53|10660.53|10654.56|10654.56|10660.53|10660.53|10654.56|10654.56|0
1737124800000|2025-01-17 14:40:00|10655.5|10655.5|10648.71|10648.71|10658.75|10658.75|10645.8|10645.8|0
1737125100000|2025-01-17 14:45:00|10647.95|10647.95|10636.99|10636.99|10647.95|10647.95|10634.73|10634.73|0
1737125400000|2025-01-17 14:50:00|10636.24|10636.24|10641.38|10641.38|10643.35|10643.35|10636.24|10636.24|0
1737125700000|2025-01-17 14:55:00|10642.31|10642.31|10638.32|10638.32|10642.31|10642.31|10637.6|10637.6|0
1737126000000|2025-01-17 15:00:00|10639.25|10639.25|10651.68|10651.68|10651.68|10651.68|10639.25|10639.25|0
1737126300000|2025-01-17 15:05:00|10652.33|10652.33|10653.75|10653.75|10661.03|10661.03|10651.68|10651.68|0
1737126600000|2025-01-17 15:10:00|10652.92|10652.92|10651.55|10651.55|10655.15|10655.15|10648.67|10648.67|0
1737126900000|2025-01-17 15:15:00|10650.8|10650.8|10659.62|10659.62|10660.15|10660.15|10649.47|10649.47|0
1737127200000|2025-01-17 15:20:00|10661.74|10661.74|10661.52|10661.52|10665.86|10665.86|10661.52|10661.52|0
1737127500000|2025-01-17 15:25:00|10660.76|10660.76|10656.55|10656.55|10661.25|10661.25|10651.77|10651.77|0
1737127800000|2025-01-17 15:30:00|10658|10658|10662.16|10662.16|10664.74|10664.74|10658|10658|0
1737128100000|2025-01-17 15:35:00|10663|10663|10667.84|10667.84|10672.65|10672.65|10663|10663|0
1737128400000|2025-01-17 15:40:00|10668.78|10668.78|10667.64|10667.64|10668.78|10668.78|10661.39|10661.39|0
1737128700000|2025-01-17 15:45:00|10667|10667|10665.31|10665.31|10668.56|10668.56|10665.14|10665.14|0
1737129000000|2025-01-17 15:50:00|10666.24|10666.24|10660.58|10660.58|10669.51|10669.51|10658.99|10658.99|0
1737129300000|2025-01-17 15:55:00|10661.87|10661.87|10658.89|10658.89|10664.24|10664.24|10654.69|10654.69|0
1737129600000|2025-01-17 16:00:00|10659.64|10659.64|10661.93|10661.93|10666.27|10666.27|10659.64|10659.64|0
1737129900000|2025-01-17 16:05:00|10662.66|10662.66|10674.51|10674.51|10675.23|10675.23|10661.18|10661.18|0
1737130200000|2025-01-17 16:10:00|10673.75|10673.75|10662.59|10662.59|10673.75|10673.75|10661.95|10661.95|0
1737130500000|2025-01-17 16:15:00|10659.78|10659.78|10671.42|10671.42|10671.42|10671.42|10657.94|10657.94|0
1737130800000|2025-01-17 16:20:00|10670.78|10670.78|10666.65|10666.65|10670.9|10670.9|10665.26|10665.26|0
1737131100000|2025-01-17 16:25:00|10666.01|10666.01|10663.3|10663.3|10667.92|10667.92|10659.1|10659.1|0
1737360900000|2025-01-20 08:15:00|10667.46|10667.46|10640.64|10640.64|10670.04|10670.04|10640.64|10640.64|0
1737361200000|2025-01-20 08:20:00|10638.81|10638.81|10633.35|10633.35|10640.44|10640.44|10633.27|10633.27|0
1737361500000|2025-01-20 08:25:00|10632.52|10632.52|10614.74|10614.74|10636.95|10636.95|10614.74|10614.74|0
1737361800000|2025-01-20 08:30:00|10613.9|10613.9|10611.6|10611.6|10616.61|10616.61|10610.39|10610.39|0
1737362100000|2025-01-20 08:35:00|10613.27|10613.27|10633.58|10633.58|10633.58|10633.58|10613.27|10613.27|0
1737362400000|2025-01-20 08:40:00|10634.33|10634.33|10620.27|10620.27|10634.33|10634.33|10618.58|10618.58|0
1737362700000|2025-01-20 08:45:00|10619.43|10619.43|10616.36|10616.36|10619.43|10619.43|10611.36|10611.36|0
1737363000000|2025-01-20 08:50:00|10615.53|10615.53|10607.58|10607.58|10615.53|10615.53|10605.45|10605.45|0
1737363300000|2025-01-20 08:55:00|10608.87|10608.87|10607.05|10607.05|10611.72|10611.72|10606.4|10606.4|0
1737363600000|2025-01-20 09:00:00|10605.38|10605.38|10611.78|10611.78|10614.79|10614.79|10598.72|10598.72|0
1737363900000|2025-01-20 09:05:00|10611.02|10611.02|10606.71|10606.71|10616.41|10616.41|10606.71|10606.71|0
1737364200000|2025-01-20 09:10:00|10605.87|10605.87|10600.15|10600.15|10605.87|10605.87|10600.15|10600.15|0
1737364500000|2025-01-20 09:15:00|10597.88|10597.88|10565.28|10565.28|10597.88|10597.88|10564.52|10564.52|0
1737364800000|2025-01-20 09:20:00|10568.4|10568.4|10571.66|10571.66|10574|10574|10568.4|10568.4|0
1737365100000|2025-01-20 09:25:00|10573.16|10573.16|10569.58|10569.58|10573.16|10573.16|10560.36|10560.36|0
1737365400000|2025-01-20 09:30:00|10566.55|10566.55|10558.81|10558.81|10566.55|10566.55|10558.16|10558.16|0
1737365700000|2025-01-20 09:35:00|10558.93|10558.93|10564.05|10564.05|10567.04|10567.04|10558.93|10558.93|0
1737366000000|2025-01-20 09:40:00|10565.56|10565.56|10566.03|10566.03|10566.2|10566.2|10563.51|10563.51|0
1737366300000|2025-01-20 09:45:00|10566.86|10566.86|10571.8|10571.8|10574.75|10574.75|10566.86|10566.86|0
1737366600000|2025-01-20 09:50:00|10572.55|10572.55|10572.51|10572.51|10573.66|10573.66|10571.51|10571.51|0
1737366900000|2025-01-20 09:55:00|10573.15|10573.15|10552.61|10552.61|10573.15|10573.15|10552.61|10552.61|0
1737367200000|2025-01-20 10:00:00|10551.96|10551.96|10544.15|10544.15|10551.96|10551.96|10543.66|10543.66|0
1737367500000|2025-01-20 10:05:00|10543.4|10543.4|10543.15|10543.15|10543.99|10543.99|10538.12|10538.12|0
1737367800000|2025-01-20 10:10:00|10542.43|10542.43|10530.68|10530.68|10542.43|10542.43|10529.92|10529.92|0
1737368100000|2025-01-20 10:15:00|10529.96|10529.96|10544.46|10544.46|10544.46|10544.46|10528.66|10528.66|0
1737368400000|2025-01-20 10:20:00|10546.23|10546.23|10546.3|10546.3|10547.13|10547.13|10542.02|10542.02|0
1737368700000|2025-01-20 10:25:00|10547.05|10547.05|10538.02|10538.02|10549.67|10549.67|10538.02|10538.02|0
1737369000000|2025-01-20 10:30:00|10536.73|10536.73|10553.87|10553.87|10553.87|10553.87|10535.15|10535.15|0
1737369300000|2025-01-20 10:35:00|10556.68|10556.68|10561.57|10561.57|10561.57|10561.57|10555.18|10555.18|0
1737369600000|2025-01-20 10:40:00|10562.32|10562.32|10555.16|10555.16|10562.32|10562.32|10555.16|10555.16|0
1737369900000|2025-01-20 10:45:00|10553.22|10553.22|10552.02|10552.02|10553.95|10553.95|10552.02|10552.02|0
1737370200000|2025-01-20 10:50:00|10553.13|10553.13|10554.98|10554.98|10554.98|10554.98|10551.64|10551.64|0
1737370500000|2025-01-20 10:55:00|10553.69|10553.69|10560.71|10560.71|10560.71|10560.71|10551.57|10551.57|0
1737370800000|2025-01-20 11:00:00|10559.87|10559.87|10561.48|10561.48|10562.32|10562.32|10559.87|10559.87|0
1737371100000|2025-01-20 11:05:00|10560.65|10560.65|10555.92|10555.92|10560.65|10560.65|10549.47|10549.47|0
1737371400000|2025-01-20 11:10:00|10555.17|10555.17|10559.41|10559.41|10560.28|10560.28|10555.17|10555.17|0
1737371700000|2025-01-20 11:15:00|10557.37|10557.37|10553.41|10553.41|10557.37|10557.37|10552.68|10552.68|0
1737372000000|2025-01-20 11:20:00|10554.05|10554.05|10557.33|10557.33|10557.33|10557.33|10554.05|10554.05|0
1737372300000|2025-01-20 11:25:00|10555.28|10555.28|10549.58|10549.58|10555.28|10555.28|10546.11|10546.11|0
1737372600000|2025-01-20 11:30:00|10553.1|10553.1|10552.83|10552.83|10556.29|10556.29|10552|10552|0
1737372900000|2025-01-20 11:35:00|10553.56|10553.56|10566.72|10566.72|10566.72|10566.72|10553.56|10553.56|0
1737373200000|2025-01-20 11:40:00|10565.88|10565.88|10564.48|10564.48|10565.88|10565.88|10564.48|10564.48|0
1737373500000|2025-01-20 11:45:00|10563.65|10563.65|10557.05|10557.05|10563.65|10563.65|10556.86|10556.86|0
1737373800000|2025-01-20 11:50:00|10555.29|10555.29|10553.54|10553.54|10555.29|10555.29|10552.7|10552.7|0
1737374100000|2025-01-20 11:55:00|10552.89|10552.89|10553.73|10553.73|10553.73|10553.73|10552.89|10552.89|0
1737374400000|2025-01-20 12:00:00|10554.56|10554.56|10551.04|10551.04|10566.83|10566.83|10550.2|10550.2|0
1737374700000|2025-01-20 12:05:00|10550.28|10550.28|10549.76|10549.76|10553.73|10553.73|10549.76|10549.76|0
1737375000000|2025-01-20 12:10:00|10548.92|10548.92|10559.46|10559.46|10559.46|10559.46|10543.37|10543.37|0
1737375300000|2025-01-20 12:15:00|10558.82|10558.82|10555.32|10555.32|10567.6|10567.6|10555.21|10555.21|0
1737375600000|2025-01-20 12:20:00|10550.74|10550.74|10557.37|10557.37|10560.37|10560.37|10550.74|10550.74|0
1737375900000|2025-01-20 12:25:00|10558.02|10558.02|10562.61|10562.61|10563.45|10563.45|10558.02|10558.02|0
1737376200000|2025-01-20 12:30:00|10563.37|10563.37|10577.33|10577.33|10577.33|10577.33|10563.37|10563.37|0
1737376500000|2025-01-20 12:35:00|10576.04|10576.04|10574.07|10574.07|10577.73|10577.73|10574.07|10574.07|0
1737376800000|2025-01-20 12:40:00|10575.58|10575.58|10578.01|10578.01|10582.62|10582.62|10575.58|10575.58|0
1737377100000|2025-01-20 12:45:00|10578.66|10578.66|10580.56|10580.56|10583.33|10583.33|10577.73|10577.73|0
1737377400000|2025-01-20 12:50:00|10579.8|10579.8|10586.28|10586.28|10586.28|10586.28|10579.05|10579.05|0
1737377700000|2025-01-20 12:55:00|10586.93|10586.93|10585.59|10585.59|10589.51|10589.51|10584.76|10584.76|0
1737378000000|2025-01-20 13:00:00|10584.84|10584.84|10573.37|10573.37|10584.84|10584.84|10571.11|10571.11|0
1737378300000|2025-01-20 13:05:00|10577.74|10577.74|10580.41|10580.41|10580.41|10580.41|10577.74|10577.74|0
1737378600000|2025-01-20 13:10:00|10580.53|10580.53|10579.86|10579.86|10583.04|10583.04|10579.86|10579.86|0
1737378900000|2025-01-20 13:15:00|10580.62|10580.62|10589.77|10589.77|10589.77|10589.77|10578.85|10578.85|0
1737379200000|2025-01-20 13:20:00|10590.6|10590.6|10589.77|10589.77|10590.6|10590.6|10589.12|10589.12|0
1737379500000|2025-01-20 13:25:00|10589.01|10589.01|10584.76|10584.76|10589.01|10589.01|10580.28|10580.28|0
1737379800000|2025-01-20 13:30:00|10584.04|10584.04|10626.05|10626.05|10626.05|10626.05|10575.36|10575.36|0
1737380100000|2025-01-20 13:35:00|10629.83|10629.83|10626.56|10626.56|10641.94|10641.94|10618.89|10618.89|0
1737380400000|2025-01-20 13:40:00|10627.4|10627.4|10642.91|10642.91|10642.91|10642.91|10627.4|10627.4|0
1737380700000|2025-01-20 13:45:00|10643.67|10643.67|10647.8|10647.8|10650.35|10650.35|10643.67|10643.67|0
1737381000000|2025-01-20 13:50:00|10648.53|10648.53|10656.22|10656.22|10658.02|10658.02|10647.88|10647.88|0
1737381300000|2025-01-20 13:55:00|10658.15|10658.15|10679.34|10679.34|10680.93|10680.93|10658.15|10658.15|0
1737381600000|2025-01-20 14:00:00|10680.82|10680.82|10696.82|10696.82|10701.62|10701.62|10680.82|10680.82|0
1737381900000|2025-01-20 14:05:00|10696.07|10696.07|10682.15|10682.15|10696.07|10696.07|10678.61|10678.61|0
1737382200000|2025-01-20 14:10:00|10683.08|10683.08|10684.09|10684.09|10684.09|10684.09|10673.44|10673.44|0
1737382500000|2025-01-20 14:15:00|10685.96|10685.96|10709.17|10709.17|10709.17|10709.17|10685.06|10685.06|0
1737382800000|2025-01-20 14:20:00|10708.42|10708.42|10707.19|10707.19|10712.88|10712.88|10706.1|10706.1|0
1737383100000|2025-01-20 14:25:00|10709.05|10709.05|10731.57|10731.57|10733.24|10733.24|10709.05|10709.05|0
1737383400000|2025-01-20 14:30:00|10733.08|10733.08|10740.07|10740.07|10741.39|10741.39|10727.79|10727.79|0
1737383700000|2025-01-20 14:35:00|10740.82|10740.82|10728.11|10728.11|10745.71|10745.71|10725.42|10725.42|0
1737384000000|2025-01-20 14:40:00|10728.84|10728.84|10772.33|10772.33|10776.67|10776.67|10728.84|10728.84|0
1737384300000|2025-01-20 14:45:00|10771.5|10771.5|10763.74|10763.74|10771.5|10771.5|10762.98|10762.98|0
1737384600000|2025-01-20 14:50:00|10764.57|10764.57|10768.91|10768.91|10769.56|10769.56|10760.24|10760.24|0
1737384900000|2025-01-20 14:55:00|10769.85|10769.85|10755.75|10755.75|10772.77|10772.77|10750.22|10750.22|0
1737385200000|2025-01-20 15:00:00|10756.59|10756.59|10750.36|10750.36|10756.59|10756.59|10747.08|10747.08|0
1737385500000|2025-01-20 15:05:00|10755.63|10755.63|10765.15|10765.15|10766.05|10766.05|10754.87|10754.87|0
1737385800000|2025-01-20 15:10:00|10767.37|10767.37|10757.9|10757.9|10772.83|10772.83|10753.87|10753.87|0
1737386100000|2025-01-20 15:15:00|10758.73|10758.73|10745.77|10745.77|10762.18|10762.18|10745.77|10745.77|0
1737386400000|2025-01-20 15:20:00|10744.94|10744.94|10742.51|10742.51|10745.09|10745.09|10741.49|10741.49|0
1737386700000|2025-01-20 15:25:00|10741.68|10741.68|10745.45|10745.45|10745.99|10745.99|10740.12|10740.12|0
1737387000000|2025-01-20 15:30:00|10746.18|10746.18|10742.65|10742.65|10747.01|10747.01|10741.66|10741.66|0
1737387300000|2025-01-20 15:35:00|10741.9|10741.9|10747.13|10747.13|10747.21|10747.21|10739.7|10739.7|0
1737387600000|2025-01-20 15:40:00|10748.23|10748.23|10754.71|10754.71|10761.46|10761.46|10747.13|10747.13|0
1737387900000|2025-01-20 15:45:00|10753.96|10753.96|10759.59|10759.59|10763.4|10763.4|10750.33|10750.33|0
1737388200000|2025-01-20 15:50:00|10758.83|10758.83|10762.4|10762.4|10762.4|10762.4|10753.03|10753.03|0
1737388500000|2025-01-20 15:55:00|10761.29|10761.29|10754.19|10754.19|10761.29|10761.29|10753.44|10753.44|0
1737388800000|2025-01-20 16:00:00|10755.03|10755.03|10767.08|10767.08|10767.72|10767.72|10755.03|10755.03|0
1737389100000|2025-01-20 16:05:00|10767.83|10767.83|10763.94|10763.94|10767.83|10767.83|10761.07|10761.07|0
1737389400000|2025-01-20 16:10:00|10764.88|10764.88|10758.29|10758.29|10770.1|10770.1|10758.29|10758.29|0
1737389700000|2025-01-20 16:15:00|10758.05|10758.05|10753.69|10753.69|10760.75|10760.75|10753.69|10753.69|0
1737390000000|2025-01-20 16:20:00|10754.34|10754.34|10743.06|10743.06|10757.04|10757.04|10743.06|10743.06|0
1737390300000|2025-01-20 16:25:00|10741.77|10741.77|10745.98|10745.98|10746.8|10746.8|10741.77|10741.77|0
1737447300000|2025-01-21 08:15:00|10669.15|10669.15|10651.05|10651.05|10669.15|10669.15|10646.25|10646.25|0
1737447600000|2025-01-21 08:20:00|10652.16|10652.16|10634.13|10634.13|10652.16|10652.16|10634.13|10634.13|0
1737447900000|2025-01-21 08:25:00|10636.82|10636.82|10652.02|10652.02|10652.02|10652.02|10634.88|10634.88|0
1737448200000|2025-01-21 08:30:00|10651.19|10651.19|10634.73|10634.73|10651.19|10651.19|10634.73|10634.73|0
1737448500000|2025-01-21 08:35:00|10633.28|10633.28|10657.58|10657.58|10658.42|10658.42|10633.28|10633.28|0
1737448800000|2025-01-21 08:40:00|10659.25|10659.25|10647.06|10647.06|10660.12|10660.12|10647.06|10647.06|0
1737449100000|2025-01-21 08:45:00|10648.17|10648.17|10660.09|10660.09|10661.57|10661.57|10645.74|10645.74|0
1737449400000|2025-01-21 08:50:00|10655.57|10655.57|10661.82|10661.82|10661.82|10661.82|10655.57|10655.57|0
1737449700000|2025-01-21 08:55:00|10660.31|10660.31|10652.51|10652.51|10660.31|10660.31|10650.81|10650.81|0
1737450000000|2025-01-21 09:00:00|10655.68|10655.68|10658.99|10658.99|10660.65|10660.65|10655.46|10655.46|0
1737450300000|2025-01-21 09:05:00|10659.82|10659.82|10649.31|10649.31|10661.3|10661.3|10649.31|10649.31|0
1737450600000|2025-01-21 09:10:00|10650.7|10650.7|10647.57|10647.57|10653.63|10653.63|10647.57|10647.57|0
1737450900000|2025-01-21 09:15:00|10648.29|10648.29|10664.37|10664.37|10666.75|10666.75|10643.62|10643.62|0
1737451200000|2025-01-21 09:20:00|10662.89|10662.89|10654.62|10654.62|10662.89|10662.89|10654.62|10654.62|0
1737451500000|2025-01-21 09:25:00|10653.86|10653.86|10644.5|10644.5|10653.86|10653.86|10644.15|10644.15|0
1737451800000|2025-01-21 09:30:00|10643.21|10643.21|10653.71|10653.71|10655.3|10655.3|10643.21|10643.21|0
1737452100000|2025-01-21 09:35:00|10652.88|10652.88|10646.78|10646.78|10652.88|10652.88|10646.78|10646.78|0
1737452400000|2025-01-21 09:40:00|10646.02|10646.02|10645.27|10645.27|10646.02|10646.02|10645.27|10645.27|0
1737452700000|2025-01-21 09:45:00|10643.6|10643.6|10653.82|10653.82|10653.82|10653.82|10642.84|10642.84|0
1737453000000|2025-01-21 09:50:00|10652.31|10652.31|10654.07|10654.07|10654.07|10654.07|10652.31|10652.31|0
1737453300000|2025-01-21 09:55:00|10655|10655|10663.47|10663.47|10663.47|10663.47|10655|10655|0
1737453600000|2025-01-21 10:00:00|10665.41|10665.41|10677.69|10677.69|10677.69|10677.69|10665.41|10665.41|0
1737453900000|2025-01-21 10:05:00|10674.42|10674.42|10673.13|10673.13|10676.39|10676.39|10668.29|10668.29|0
1737454200000|2025-01-21 10:10:00|10671.19|10671.19|10668.3|10668.3|10672.67|10672.67|10668.3|10668.3|0
1737454500000|2025-01-21 10:15:00|10667.54|10667.54|10665.05|10665.05|10667.54|10667.54|10662.75|10662.75|0
1737454800000|2025-01-21 10:20:00|10663.76|10663.76|10664.22|10664.22|10664.98|10664.98|10662.2|10662.2|0
1737455100000|2025-01-21 10:25:00|10663.38|10663.38|10669.14|10669.14|10669.14|10669.14|10657.49|10657.49|0
1737455400000|2025-01-21 10:30:00|10667.66|10667.66|10666.83|10666.83|10668.6|10668.6|10666.55|10666.55|0
1737455700000|2025-01-21 10:35:00|10667.55|10667.55|10665.51|10665.51|10668.27|10668.27|10665.51|10665.51|0
1737456000000|2025-01-21 10:40:00|10666.44|10666.44|10667.01|10667.01|10667.01|10667.01|10665.61|10665.61|0
1737456300000|2025-01-21 10:45:00|10667.84|10667.84|10666.4|10666.4|10671.98|10671.98|10665.53|10665.53|0
1737456600000|2025-01-21 10:50:00|10667.23|10667.23|10669.17|10669.17|10669.17|10669.17|10666.48|10666.48|0
1737456900000|2025-01-21 10:55:00|10669.89|10669.89|10664.01|10664.01|10673.6|10673.6|10664.01|10664.01|0
1737457200000|2025-01-21 11:00:00|10663.37|10663.37|10661.21|10661.21|10663.37|10663.37|10658.14|10658.14|0
1737457500000|2025-01-21 11:05:00|10662.5|10662.5|10671.3|10671.3|10673.89|10673.89|10662.5|10662.5|0
1737457800000|2025-01-21 11:10:00|10670.47|10670.47|10670.92|10670.92|10674.37|10674.37|10670.42|10670.42|0
1737458100000|2025-01-21 11:15:00|10669.48|10669.48|10675.19|10675.19|10677.07|10677.07|10668.72|10668.72|0
1737458400000|2025-01-21 11:20:00|10675.55|10675.55|10678.17|10678.17|10679.08|10679.08|10675.55|10675.55|0
1737458700000|2025-01-21 11:25:00|10679.28|10679.28|10678.22|10678.22|10681.59|10681.59|10677.15|10677.15|0
1737459000000|2025-01-21 11:30:00|10675.7|10675.7|10661.11|10661.11|10675.7|10675.7|10661.03|10661.03|0
1737459300000|2025-01-21 11:35:00|10663.32|10663.32|10664.8|10664.8|10664.8|10664.8|10663.32|10663.32|0
1737459600000|2025-01-21 11:40:00|10663.87|10663.87|10664.99|10664.99|10666.39|10666.39|10663.87|10663.87|0
1737459900000|2025-01-21 11:45:00|10664.16|10664.16|10665.86|10665.86|10665.86|10665.86|10664.16|10664.16|0
1737460200000|2025-01-21 11:50:00|10665.1|10665.1|10664.38|10664.38|10665.1|10665.1|10664.38|10664.38|0
1737460500000|2025-01-21 11:55:00|10663.55|10663.55|10669.39|10669.39|10670.22|10670.22|10663.45|10663.45|0
1737460800000|2025-01-21 12:00:00|10668.55|10668.55|10649.98|10649.98|10668.55|10668.55|10649.98|10649.98|0
1737461100000|2025-01-21 12:05:00|10647.77|10647.77|10657.43|10657.43|10657.43|10657.43|10647.77|10647.77|0
1737461400000|2025-01-21 12:10:00|10656.6|10656.6|10660.18|10660.18|10662.05|10662.05|10656.6|10656.6|0
1737461700000|2025-01-21 12:15:00|10659.43|10659.43|10661.98|10661.98|10662.82|10662.82|10659.43|10659.43|0
1737462000000|2025-01-21 12:20:00|10661.34|10661.34|10658.38|10658.38|10663.69|10663.69|10658.38|10658.38|0
1737462300000|2025-01-21 12:25:00|10657.27|10657.27|10661.86|10661.86|10662.86|10662.86|10657.27|10657.27|0
1737462600000|2025-01-21 12:30:00|10662.7|10662.7|10656.29|10656.29|10664.64|10664.64|10655.56|10655.56|0
1737462900000|2025-01-21 12:35:00|10655.93|10655.93|10662.15|10662.15|10662.15|10662.15|10653.96|10653.96|0
1737463200000|2025-01-21 12:40:00|10661.21|10661.21|10665.24|10665.24|10665.24|10665.24|10659.7|10659.7|0
1737463500000|2025-01-21 12:45:00|10663.47|10663.47|10665.24|10665.24|10665.24|10665.24|10663.47|10663.47|0
1737463800000|2025-01-21 12:50:00|10666.07|10666.07|10671.17|10671.17|10671.73|10671.73|10666.07|10666.07|0
1737464100000|2025-01-21 12:55:00|10670.23|10670.23|10677.19|10677.19|10677.19|10677.19|10667.18|10667.18|0
1737464400000|2025-01-21 13:00:00|10677.94|10677.94|10680.79|10680.79|10680.79|10680.79|10677.94|10677.94|0
1737464700000|2025-01-21 13:05:00|10679.96|10679.96|10675.6|10675.6|10682.53|10682.53|10675.6|10675.6|0
1737465000000|2025-01-21 13:10:00|10674.49|10674.49|10679.44|10679.44|10679.44|10679.44|10672.1|10672.1|0
1737465300000|2025-01-21 13:15:00|10680.27|10680.27|10683.92|10683.92|10683.92|10683.92|10679.52|10679.52|0
1737465600000|2025-01-21 13:20:00|10683.09|10683.09|10679.07|10679.07|10683.09|10683.09|10679.07|10679.07|0
1737465900000|2025-01-21 13:25:00|10676.49|10676.49|10684.29|10684.29|10685.96|10685.96|10676.49|10676.49|0
1737466200000|2025-01-21 13:30:00|10683.46|10683.46|10689.7|10689.7|10689.7|10689.7|10683.46|10683.46|0
1737466500000|2025-01-21 13:35:00|10690.81|10690.81|10686.23|10686.23|10690.81|10690.81|10684.36|10684.36|0
1737466800000|2025-01-21 13:40:00|10684.78|10684.78|10679.32|10679.32|10684.9|10684.9|10677.94|10677.94|0
1737467100000|2025-01-21 13:45:00|10678.39|10678.39|10682.15|10682.15|10683.77|10683.77|10678.39|10678.39|0
1737467400000|2025-01-21 13:50:00|10682.99|10682.99|10692.95|10692.95|10693.07|10693.07|10682.23|10682.23|0
1737467700000|2025-01-21 13:55:00|10692.12|10692.12|10690.67|10690.67|10693.02|10693.02|10688.39|10688.39|0
1737468000000|2025-01-21 14:00:00|10689.38|10689.38|10697.9|10697.9|10701.07|10701.07|10688.43|10688.43|0
1737468300000|2025-01-21 14:05:00|10697.25|10697.25|10685.48|10685.48|10697.25|10697.25|10685.47|10685.47|0
1737468600000|2025-01-21 14:10:00|10686.31|10686.31|10698.06|10698.06|10700.94|10700.94|10686.31|10686.31|0
1737468900000|2025-01-21 14:15:00|10698.9|10698.9|10699.28|10699.28|10700.78|10700.78|10696.11|10696.11|0
1737469200000|2025-01-21 14:20:00|10699.65|10699.65|10707.72|10707.72|10707.72|10707.72|10699.65|10699.65|0
1737469500000|2025-01-21 14:25:00|10706.89|10706.89|10702.05|10702.05|10711.31|10711.31|10702.05|10702.05|0
1737469800000|2025-01-21 14:30:00|10701.21|10701.21|10716.41|10716.41|10717.34|10717.34|10694.62|10694.62|0
1737470100000|2025-01-21 14:35:00|10717.7|10717.7|10704.16|10704.16|10721.24|10721.24|10704.16|10704.16|0
1737470400000|2025-01-21 14:40:00|10703.4|10703.4|10725.68|10725.68|10725.68|10725.68|10695.63|10695.63|0
1737470700000|2025-01-21 14:45:00|10725.03|10725.03|10716.69|10716.69|10731.64|10731.64|10715.59|10715.59|0
1737471000000|2025-01-21 14:50:00|10716.82|10716.82|10732.72|10732.72|10733.47|10733.47|10716.82|10716.82|0
1737471300000|2025-01-21 14:55:00|10733.47|10733.47|10740.03|10740.03|10741.7|10741.7|10729.59|10729.59|0
1737471600000|2025-01-21 15:00:00|10740.86|10740.86|10740.79|10740.79|10751.98|10751.98|10739.85|10739.85|0
1737471900000|2025-01-21 15:05:00|10739.85|10739.85|10733.4|10733.4|10739.85|10739.85|10727.84|10727.84|0
1737472200000|2025-01-21 15:10:00|10731.73|10731.73|10722.1|10722.1|10736.53|10736.53|10720.91|10720.91|0
1737472500000|2025-01-21 15:15:00|10725.62|10725.62|10718.54|10718.54|10726.38|10726.38|10717.6|10717.6|0
1737472800000|2025-01-21 15:20:00|10724.29|10724.29|10721.18|10721.18|10734.34|10734.34|10721.18|10721.18|0
1737473100000|2025-01-21 15:25:00|10719.7|10719.7|10708.81|10708.81|10723.02|10723.02|10708.81|10708.81|0
1737473400000|2025-01-21 15:30:00|10708.05|10708.05|10688.59|10688.59|10708.05|10708.05|10688.59|10688.59|0
1737473700000|2025-01-21 15:35:00|10687.94|10687.94|10690.76|10690.76|10692.92|10692.92|10678.06|10678.06|0
1737474000000|2025-01-21 15:40:00|10689.83|10689.83|10696.58|10696.58|10699.87|10699.87|10688.38|10688.38|0
1737474300000|2025-01-21 15:45:00|10695.93|10695.93|10701.55|10701.55|10703.02|10703.02|10695.29|10695.29|0
1737474600000|2025-01-21 15:50:00|10700.44|10700.44|10686.05|10686.05|10700.44|10700.44|10684.82|10684.82|0
1737474900000|2025-01-21 15:55:00|10688.74|10688.74|10686.98|10686.98|10688.74|10688.74|10684.99|10684.99|0
1737475200000|2025-01-21 16:00:00|10686.23|10686.23|10683.31|10683.31|10689.41|10689.41|10682.02|10682.02|0
1737475500000|2025-01-21 16:05:00|10682.59|10682.59|10685.01|10685.01|10685.01|10685.01|10676.47|10676.47|0
1737475800000|2025-01-21 16:10:00|10685.95|10685.95|10691.78|10691.78|10693.03|10693.03|10685.01|10685.01|0
1737476100000|2025-01-21 16:15:00|10690.94|10690.94|10707|10707|10707|10707|10690.94|10690.94|0
1737476400000|2025-01-21 16:20:00|10706.88|10706.88|10706.1|10706.1|10706.88|10706.88|10701.8|10701.8|0
1737476700000|2025-01-21 16:25:00|10706.75|10706.75|10711.92|10711.92|10717.6|10717.6|10706.75|10706.75|0
1737533700000|2025-01-22 08:15:00|10724.52|10724.52|10718.32|10718.32|10724.52|10724.52|10713.44|10713.44|0
1737534000000|2025-01-22 08:20:00|10717.21|10717.21|10718.3|10718.3|10720.69|10720.69|10715.83|10715.83|0
1737534300000|2025-01-22 08:25:00|10717.01|10717.01|10727.68|10727.68|10728.33|10728.33|10717.01|10717.01|0
1737534600000|2025-01-22 08:30:00|10728.97|10728.97|10768.27|10768.27|10768.27|10768.27|10728.97|10728.97|0
1737534900000|2025-01-22 08:35:00|10767.34|10767.34|10805.53|10805.53|10805.53|10805.53|10765.59|10765.59|0
1737535200000|2025-01-22 08:40:00|10802.51|10802.51|10798.68|10798.68|10802.51|10802.51|10789.99|10789.99|0
1737535500000|2025-01-22 08:45:00|10802.39|10802.39|10812.33|10812.33|10812.33|10812.33|10802.39|10802.39|0
1737535800000|2025-01-22 08:50:00|10811.39|10811.39|10830.95|10830.95|10831.19|10831.19|10809.62|10809.62|0
1737536100000|2025-01-22 08:55:00|10832.88|10832.88|10816.04|10816.04|10833.99|10833.99|10811.98|10811.98|0
1737536400000|2025-01-22 09:00:00|10820.31|10820.31|10811.79|10811.79|10820.31|10820.31|10809.86|10809.86|0
1737536700000|2025-01-22 09:05:00|10812.9|10812.9|10814.96|10814.96|10820.3|10820.3|10812.74|10812.74|0
1737537000000|2025-01-22 09:10:00|10815.68|10815.68|10836.89|10836.89|10836.89|10836.89|10815.68|10815.68|0
1737537300000|2025-01-22 09:15:00|10836.05|10836.05|10840.37|10840.37|10844.71|10844.71|10836.05|10836.05|0
1737537600000|2025-01-22 09:20:00|10841.48|10841.48|10833.37|10833.37|10841.48|10841.48|10833.37|10833.37|0
1737537900000|2025-01-22 09:25:00|10834.48|10834.48|10829.87|10829.87|10835.12|10835.12|10828.58|10828.58|0
1737538200000|2025-01-22 09:30:00|10830.52|10830.52|10822.91|10822.91|10831.35|10831.35|10816.4|10816.4|0
1737538500000|2025-01-22 09:35:00|10822.15|10822.15|10818.62|10818.62|10827.66|10827.66|10818.62|10818.62|0
1737538800000|2025-01-22 09:40:00|10821.53|10821.53|10828.68|10828.68|10828.68|10828.68|10821.53|10821.53|0
1737539100000|2025-01-22 09:45:00|10827.39|10827.39|10827.58|10827.58|10838.52|10838.52|10827.39|10827.39|0
1737539400000|2025-01-22 09:50:00|10828.41|10828.41|10824.54|10824.54|10828.41|10828.41|10823.89|10823.89|0
1737539700000|2025-01-22 09:55:00|10822.32|10822.32|10821.2|10821.2|10828.48|10828.48|10821.08|10821.08|0
1737540000000|2025-01-22 10:00:00|10821.57|10821.57|10807.81|10807.81|10824.7|10824.7|10805.88|10805.88|0
1737540300000|2025-01-22 10:05:00|10806.98|10806.98|10799.48|10799.48|10806.98|10806.98|10798|10798|0
1737540600000|2025-01-22 10:10:00|10799.24|10799.24|10798.66|10798.66|10813.59|10813.59|10795.05|10795.05|0
1737540900000|2025-01-22 10:15:00|10798.78|10798.78|10803.04|10803.04|10805.64|10805.64|10795.68|10795.68|0
1737541200000|2025-01-22 10:20:00|10802.4|10802.4|10795.03|10795.03|10802.4|10802.4|10795.03|10795.03|0
1737541500000|2025-01-22 10:25:00|10790.03|10790.03|10789.2|10789.2|10790.03|10790.03|10785.61|10785.61|0
1737541800000|2025-01-22 10:30:00|10788.45|10788.45|10777.38|10777.38|10788.45|10788.45|10776.63|10776.63|0
1737542100000|2025-01-22 10:35:00|10776.74|10776.74|10784.07|10784.07|10784.07|10784.07|10775.29|10775.29|0
1737542400000|2025-01-22 10:40:00|10785.01|10785.01|10787.41|10787.41|10791.12|10791.12|10785.01|10785.01|0
1737542700000|2025-01-22 10:45:00|10788.25|10788.25|10790.81|10790.81|10793.48|10793.48|10788.25|10788.25|0
1737543000000|2025-01-22 10:50:00|10789.88|10789.88|10789.89|10789.89|10791.82|10791.82|10789.05|10789.05|0
1737543300000|2025-01-22 10:55:00|10790.53|10790.53|10795.14|10795.14|10795.78|10795.78|10790.53|10790.53|0
1737543600000|2025-01-22 11:00:00|10796.43|10796.43|10797.93|10797.93|10799.23|10799.23|10796.43|10796.43|0
1737543900000|2025-01-22 11:05:00|10797.21|10797.21|10797.66|10797.66|10797.85|10797.85|10792.77|10792.77|0
1737544200000|2025-01-22 11:10:00|10798.38|10798.38|10809.27|10809.27|10810.85|10810.85|10798.38|10798.38|0
1737544500000|2025-01-22 11:15:00|10809.91|10809.91|10816.14|10816.14|10816.14|10816.14|10809.91|10809.91|0
1737544800000|2025-01-22 11:20:00|10816.79|10816.79|10801.18|10801.18|10816.79|10816.79|10801.18|10801.18|0
1737545100000|2025-01-22 11:25:00|10802.01|10802.01|10803.49|10803.49|10803.49|10803.49|10802.01|10802.01|0
1737545400000|2025-01-22 11:30:00|10801.98|10801.98|10783.1|10783.1|10801.98|10801.98|10780.45|10780.45|0
1737545700000|2025-01-22 11:35:00|10781.59|10781.59|10770.87|10770.87|10781.59|10781.59|10769.74|10769.74|0
1737546000000|2025-01-22 11:40:00|10770.15|10770.15|10769.42|10769.42|10771.9|10771.9|10768.22|10768.22|0
1737546300000|2025-01-22 11:45:00|10768.78|10768.78|10771.4|10771.4|10772.87|10772.87|10767.22|10767.22|0
1737546600000|2025-01-22 11:50:00|10771.52|10771.52|10764.51|10764.51|10774.66|10774.66|10764.51|10764.51|0
1737546900000|2025-01-22 11:55:00|10765.23|10765.23|10773.27|10773.27|10773.27|10773.27|10762.83|10762.83|0
1737547200000|2025-01-22 12:00:00|10775.14|10775.14|10786.01|10786.01|10786.01|10786.01|10773.21|10773.21|0
1737547500000|2025-01-22 12:05:00|10786.66|10786.66|10770.68|10770.68|10787.77|10787.77|10770.68|10770.68|0
1737547800000|2025-01-22 12:10:00|10771.51|10771.51|10779.76|10779.76|10779.76|10779.76|10771.51|10771.51|0
1737548100000|2025-01-22 12:15:00|10780.52|10780.52|10779.87|10779.87|10780.52|10780.52|10775.24|10775.24|0
1737548400000|2025-01-22 12:20:00|10778.94|10778.94|10778.17|10778.17|10779.87|10779.87|10777.53|10777.53|0
1737548700000|2025-01-22 12:25:00|10778.06|10778.06|10773.97|10773.97|10781.74|10781.74|10773.25|10773.25|0
1737549000000|2025-01-22 12:30:00|10773.14|10773.14|10769.19|10769.19|10773.14|10773.14|10768.54|10768.54|0
1737549300000|2025-01-22 12:35:00|10770.48|10770.48|10787.49|10787.49|10787.89|10787.89|10770.48|10770.48|0
1737549600000|2025-01-22 12:40:00|10789.36|10789.36|10788.42|10788.42|10789.36|10789.36|10788.42|10788.42|0
1737549900000|2025-01-22 12:45:00|10786.41|10786.41|10786.04|10786.04|10787.71|10787.71|10780.76|10780.76|0
1737550200000|2025-01-22 12:50:00|10785.02|10785.02|10777.53|10777.53|10785.96|10785.96|10777.53|10777.53|0
1737550500000|2025-01-22 12:55:00|10778.47|10778.47|10775.96|10775.96|10781.81|10781.81|10775.96|10775.96|0
1737550800000|2025-01-22 13:00:00|10775.32|10775.32|10775.24|10775.24|10776.07|10776.07|10775.24|10775.24|0
1737551100000|2025-01-22 13:05:00|10774.4|10774.4|10761.02|10761.02|10774.4|10774.4|10761.02|10761.02|0
1737551400000|2025-01-22 13:10:00|10760.27|10760.27|10756.09|10756.09|10760.27|10760.27|10756.09|10756.09|0
1737551700000|2025-01-22 13:15:00|10754.64|10754.64|10764.91|10764.91|10764.91|10764.91|10753.8|10753.8|0
1737552000000|2025-01-22 13:20:00|10764.18|10764.18|10765.61|10765.61|10771.77|10771.77|10764.02|10764.02|0
1737552300000|2025-01-22 13:25:00|10766.26|10766.26|10757.15|10757.15|10766.26|10766.26|10757.15|10757.15|0
1737552600000|2025-01-22 13:30:00|10758.99|10758.99|10769.07|10769.07|10770.2|10770.2|10758.28|10758.28|0
1737552900000|2025-01-22 13:35:00|10769.91|10769.91|10765.77|10765.77|10771.17|10771.17|10765.77|10765.77|0
1737553200000|2025-01-22 13:40:00|10762.95|10762.95|10752.08|10752.08|10762.95|10762.95|10752.08|10752.08|0
1737553500000|2025-01-22 13:45:00|10751.32|10751.32|10744.82|10744.82|10751.32|10751.32|10734.96|10734.96|0
1737553800000|2025-01-22 13:50:00|10743.99|10743.99|10737.67|10737.67|10743.99|10743.99|10736.27|10736.27|0
1737554100000|2025-01-22 13:55:00|10736|10736|10731.94|10731.94|10736.64|10736.64|10727.69|10727.69|0
1737554400000|2025-01-22 14:00:00|10731.1|10731.1|10731.93|10731.93|10732.5|10732.5|10730.99|10730.99|0
1737554700000|2025-01-22 14:05:00|10733.04|10733.04|10740.02|10740.02|10742.02|10742.02|10733.04|10733.04|0
1737555000000|2025-01-22 14:10:00|10738.54|10738.54|10729.63|10729.63|10738.54|10738.54|10729.63|10729.63|0
1737555300000|2025-01-22 14:15:00|10728.52|10728.52|10737.34|10737.34|10737.34|10737.34|10727.59|10727.59|0
1737555600000|2025-01-22 14:20:00|10738.06|10738.06|10737.47|10737.47|10744.19|10744.19|10737.06|10737.06|0
1737555900000|2025-01-22 14:25:00|10735.97|10735.97|10739.21|10739.21|10739.21|10739.21|10732.61|10732.61|0
1737556200000|2025-01-22 14:30:00|10740.72|10740.72|10731.81|10731.81|10746.63|10746.63|10731.81|10731.81|0
1737556500000|2025-01-22 14:35:00|10732.45|10732.45|10755.47|10755.47|10755.47|10755.47|10732.45|10732.45|0
1737556800000|2025-01-22 14:40:00|10756.58|10756.58|10734.88|10734.88|10757.3|10757.3|10733.59|10733.59|0
1737557100000|2025-01-22 14:45:00|10734.12|10734.12|10742.56|10742.56|10742.56|10742.56|10730.32|10730.32|0
1737557400000|2025-01-22 14:50:00|10742.6|10742.6|10728.23|10728.23|10742.72|10742.72|10728.23|10728.23|0
1737557700000|2025-01-22 14:55:00|10725.22|10725.22|10739.17|10739.17|10739.17|10739.17|10725.22|10725.22|0
1737558000000|2025-01-22 15:00:00|10736.96|10736.96|10736.35|10736.35|10739.11|10739.11|10733.3|10733.3|0
1737558300000|2025-01-22 15:05:00|10735.7|10735.7|10744.93|10744.93|10744.93|10744.93|10733.03|10733.03|0
1737558600000|2025-01-22 15:10:00|10745.65|10745.65|10734.16|10734.16|10751.38|10751.38|10734.16|10734.16|0
1737558900000|2025-01-22 15:15:00|10735.27|10735.27|10746.18|10746.18|10749.29|10749.29|10735.19|10735.19|0
1737559200000|2025-01-22 15:20:00|10746.82|10746.82|10723.02|10723.02|10746.82|10746.82|10718.63|10718.63|0
1737559500000|2025-01-22 15:25:00|10723.75|10723.75|10713.92|10713.92|10724.5|10724.5|10711.74|10711.74|0
1737559800000|2025-01-22 15:30:00|10713.2|10713.2|10709.59|10709.59|10714.42|10714.42|10704.99|10704.99|0
1737560100000|2025-01-22 15:35:00|10707|10707|10693.69|10693.69|10710.99|10710.99|10693.69|10693.69|0
1737560400000|2025-01-22 15:40:00|10692.93|10692.93|10683.08|10683.08|10692.93|10692.93|10680.7|10680.7|0
1737560700000|2025-01-22 15:45:00|10681.79|10681.79|10691.18|10691.18|10692.02|10692.02|10681.79|10681.79|0
1737561000000|2025-01-22 15:50:00|10692.47|10692.47|10688.01|10688.01|10695.36|10695.36|10688.01|10688.01|0
1737561300000|2025-01-22 15:55:00|10688.77|10688.77|10686.02|10686.02|10689.07|10689.07|10683.91|10683.91|0
1737561600000|2025-01-22 16:00:00|10686.77|10686.77|10677.01|10677.01|10686.77|10686.77|10673.97|10673.97|0
1737561900000|2025-01-22 16:05:00|10676.26|10676.26|10686.37|10686.37|10686.37|10686.37|10673.86|10673.86|0
1737562200000|2025-01-22 16:10:00|10687.31|10687.31|10702.79|10702.79|10702.79|10702.79|10687.31|10687.31|0
1737562500000|2025-01-22 16:15:00|10702.92|10702.92|10702.37|10702.37|10704.42|10704.42|10699.41|10699.41|0
1737562800000|2025-01-22 16:20:00|10701.62|10701.62|10702.71|10702.71|10704.29|10704.29|10696.43|10696.43|0
1737563100000|2025-01-22 16:25:00|10701.95|10701.95|10708.32|10708.32|10712.92|10712.92|10701.83|10701.83|0
1737620100000|2025-01-23 08:15:00|10686.61|10686.61|10699.28|10699.28|10699.28|10699.28|10682.07|10682.07|0
1737620400000|2025-01-23 08:20:00|10700.04|10700.04|10712.63|10712.63|10712.63|10712.63|10699.55|10699.55|0
1737620700000|2025-01-23 08:25:00|10715.65|10715.65|10732.27|10732.27|10737.79|10737.79|10714.14|10714.14|0
1737621000000|2025-01-23 08:30:00|10730|10730|10717.07|10717.07|10730|10730|10717.07|10717.07|0
1737621300000|2025-01-23 08:35:00|10716.34|10716.34|10711.13|10711.13|10716.34|10716.34|10709.26|10709.26|0
1737621600000|2025-01-23 08:40:00|10710.2|10710.2|10707.12|10707.12|10710.2|10710.2|10707.12|10707.12|0
1737621900000|2025-01-23 08:45:00|10702.6|10702.6|10702.94|10702.94|10704.26|10704.26|10701.66|10701.66|0
1737622200000|2025-01-23 08:50:00|10703.87|10703.87|10697.65|10697.65|10704.81|10704.81|10696.5|10696.5|0
1737622500000|2025-01-23 08:55:00|10701.34|10701.34|10696.87|10696.87|10703.9|10703.9|10696.87|10696.87|0
1737622800000|2025-01-23 09:00:00|10695.85|10695.85|10697.3|10697.3|10697.3|10697.3|10695.85|10695.85|0
1737623100000|2025-01-23 09:05:00|10696.19|10696.19|10694.5|10694.5|10697.3|10697.3|10694.32|10694.32|0
1737623400000|2025-01-23 09:10:00|10693.67|10693.67|10695.2|10695.2|10695.2|10695.2|10689.37|10689.37|0
1737623700000|2025-01-23 09:15:00|10696.87|10696.87|10695.1|10695.1|10697.63|10697.63|10694.37|10694.37|0
1737624000000|2025-01-23 09:20:00|10697.17|10697.17|10696.33|10696.33|10697.17|10697.17|10695.4|10695.4|0
1737624300000|2025-01-23 09:25:00|10694.4|10694.4|10690.61|10690.61|10694.4|10694.4|10686.22|10686.22|0
1737624600000|2025-01-23 09:30:00|10691.9|10691.9|10697.6|10697.6|10698.25|10698.25|10691.9|10691.9|0
1737624900000|2025-01-23 09:35:00|10696.67|10696.67|10693.42|10693.42|10696.67|10696.67|10693.42|10693.42|0
1737625200000|2025-01-23 09:40:00|10692.77|10692.77|10698.71|10698.71|10699.36|10699.36|10692.77|10692.77|0
1737625500000|2025-01-23 09:45:00|10698.07|10698.07|10698.85|10698.85|10701.19|10701.19|10697.88|10697.88|0
1737625800000|2025-01-23 09:50:00|10698.1|10698.1|10704.62|10704.62|10704.62|10704.62|10698.1|10698.1|0
1737626100000|2025-01-23 09:55:00|10703.33|10703.33|10703.33|10703.33|10703.33|10703.33|10703.33|10703.33|0
1737626400000|2025-01-23 10:00:00|10702.61|10702.61|10709.37|10709.37|10709.37|10709.37|10702.61|10702.61|0
1737626700000|2025-01-23 10:05:00|10709.61|10709.61|10721.59|10721.59|10722.23|10722.23|10709.61|10709.61|0
1737627000000|2025-01-23 10:10:00|10722.42|10722.42|10728.68|10728.68|10728.68|10728.68|10722.42|10722.42|0
1737627300000|2025-01-23 10:15:00|10730.62|10730.62|10745.21|10745.21|10745.86|10745.86|10730.62|10730.62|0
1737627600000|2025-01-23 10:20:00|10744.57|10744.57|10733.17|10733.17|10744.57|10744.57|10733.17|10733.17|0
1737627900000|2025-01-23 10:25:00|10732.42|10732.42|10733.12|10733.12|10737.26|10737.26|10732.42|10732.42|0
1737628200000|2025-01-23 10:30:00|10731.45|10731.45|10727.99|10727.99|10731.45|10731.45|10727.74|10727.74|0
1737628500000|2025-01-23 10:35:00|10727.87|10727.87|10729.33|10729.33|10729.33|10729.33|10716.97|10716.97|0
1737628800000|2025-01-23 10:40:00|10730.17|10730.17|10732.75|10732.75|10732.75|10732.75|10730.17|10730.17|0
1737629100000|2025-01-23 10:45:00|10734.04|10734.04|10731.74|10731.74|10734.26|10734.26|10730.45|10730.45|0
1737629400000|2025-01-23 10:50:00|10730.91|10730.91|10729.75|10729.75|10731.82|10731.82|10729.75|10729.75|0
1737629700000|2025-01-23 10:55:00|10730.39|10730.39|10730.93|10730.93|10731.66|10731.66|10730.21|10730.21|0
1737630000000|2025-01-23 11:00:00|10731.77|10731.77|10747.29|10747.29|10747.29|10747.29|10731.77|10731.77|0
1737630300000|2025-01-23 11:05:00|10748.04|10748.04|10748.04|10748.04|10748.04|10748.04|10748.04|10748.04|0
1737630600000|2025-01-23 11:10:00|10749.15|10749.15|10746.54|10746.54|10749.15|10749.15|10744.15|10744.15|0
1737630900000|2025-01-23 11:15:00|10747.94|10747.94|10739.72|10739.72|10747.94|10747.94|10739.72|10739.72|0
1737631200000|2025-01-23 11:20:00|10738.21|10738.21|10734.05|10734.05|10738.21|10738.21|10731.27|10731.27|0
1737631500000|2025-01-23 11:25:00|10732.76|10732.76|10735.9|10735.9|10735.9|10735.9|10731.36|10731.36|0
1737631800000|2025-01-23 11:30:00|10736.63|10736.63|10735.23|10735.23|10737.27|10737.27|10734.47|10734.47|0
1737632100000|2025-01-23 11:35:00|10734.69|10734.69|10743.34|10743.34|10745.55|10745.55|10734.69|10734.69|0
1737632400000|2025-01-23 11:40:00|10746.11|10746.11|10751.22|10751.22|10752.06|10752.06|10745.46|10745.46|0
1737632700000|2025-01-23 11:45:00|10752.89|10752.89|10755.67|10755.67|10756.31|10756.31|10752.89|10752.89|0
1737633000000|2025-01-23 11:50:00|10755.02|10755.02|10769.4|10769.4|10770.05|10770.05|10754.19|10754.19|0
1737633300000|2025-01-23 11:55:00|10768.76|10768.76|10764.69|10764.69|10774.31|10774.31|10764.2|10764.2|0
1737633600000|2025-01-23 12:00:00|10766.14|10766.14|10770.23|10770.23|10776.71|10776.71|10766.14|10766.14|0
1737633900000|2025-01-23 12:05:00|10768.78|10768.78|10782.65|10782.65|10784.05|10784.05|10766.72|10766.72|0
1737634200000|2025-01-23 12:10:00|10783.49|10783.49|10795.39|10795.39|10795.39|10795.39|10783.38|10783.38|0
1737634500000|2025-01-23 12:15:00|10794.56|10794.56|10798.81|10798.81|10799.45|10799.45|10791.94|10791.94|0
1737634800000|2025-01-23 12:20:00|10799.53|10799.53|10850.42|10850.42|10850.42|10850.42|10798.24|10798.24|0
1737635100000|2025-01-23 12:25:00|10851.87|10851.87|10883.45|10883.45|10884.09|10884.09|10851.87|10851.87|0
1737635400000|2025-01-23 12:30:00|10884.74|10884.74|10898.41|10898.41|10934|10934|10881.78|10881.78|0
1737635700000|2025-01-23 12:35:00|10899.24|10899.24|10917.48|10917.48|10922.7|10922.7|10899.24|10899.24|0
1737636000000|2025-01-23 12:40:00|10920.25|10920.25|10946.11|10946.11|10949.08|10949.08|10920.25|10920.25|0
1737636300000|2025-01-23 12:45:00|10945.46|10945.46|10946.09|10946.09|10946.09|10946.09|10917.68|10917.68|0
1737636600000|2025-01-23 12:50:00|10947.57|10947.57|10972.12|10972.12|10983.93|10983.93|10947.57|10947.57|0
1737636900000|2025-01-23 12:55:00|10970.45|10970.45|11000.92|11000.92|11001.9|11001.9|10966.68|10966.68|0
1737637200000|2025-01-23 13:00:00|10998.41|10998.41|10983.77|10983.77|11009.28|11009.28|10982.7|10982.7|0
1737637500000|2025-01-23 13:05:00|10982.26|10982.26|10970.62|10970.62|10993.17|10993.17|10970.62|10970.62|0
1737637800000|2025-01-23 13:10:00|10970.97|10970.97|10921.31|10921.31|10970.97|10970.97|10921.31|10921.31|0
1737638100000|2025-01-23 13:15:00|10922.82|10922.82|10894.9|10894.9|10924.57|10924.57|10891.4|10891.4|0
1737638400000|2025-01-23 13:20:00|10895.73|10895.73|10880.6|10880.6|10896.84|10896.84|10876.42|10876.42|0
1737638700000|2025-01-23 13:25:00|10878.38|10878.38|10893.14|10893.14|10894.25|10894.25|10875.51|10875.51|0
1737639000000|2025-01-23 13:30:00|10891.63|10891.63|10885.64|10885.64|10893.14|10893.14|10878.22|10878.22|0
1737639300000|2025-01-23 13:35:00|10888.52|10888.52|10884.36|10884.36|10901.63|10901.63|10884.36|10884.36|0
1737639600000|2025-01-23 13:40:00|10882.69|10882.69|10868.46|10868.46|10882.86|10882.86|10868.46|10868.46|0
1737639900000|2025-01-23 13:45:00|10867.7|10867.7|10849.11|10849.11|10867.7|10867.7|10840.46|10840.46|0
1737640200000|2025-01-23 13:50:00|10848.17|10848.17|10837.4|10837.4|10851.15|10851.15|10837.4|10837.4|0
1737640500000|2025-01-23 13:55:00|10835.47|10835.47|10837.78|10837.78|10842.99|10842.99|10835.47|10835.47|0
1737640800000|2025-01-23 14:00:00|10838.43|10838.43|10854.97|10854.97|10855.8|10855.8|10837.96|10837.96|0
1737641100000|2025-01-23 14:05:00|10854.21|10854.21|10875.57|10875.57|10875.57|10875.57|10854.21|10854.21|0
1737641400000|2025-01-23 14:10:00|10874.64|10874.64|10874.82|10874.82|10875.58|10875.58|10859.38|10859.38|0
1737641700000|2025-01-23 14:15:00|10876.33|10876.33|10860.42|10860.42|10879.96|10879.96|10857.26|10857.26|0
1737642000000|2025-01-23 14:20:00|10859.31|10859.31|10867.14|10867.14|10867.22|10867.22|10858.66|10858.66|0
1737642300000|2025-01-23 14:25:00|10873.34|10873.34|10869.42|10869.42|10874.58|10874.58|10862.57|10862.57|0
1737642600000|2025-01-23 14:30:00|10868.31|10868.31|10858.51|10858.51|10883.01|10883.01|10858.51|10858.51|0
1737642900000|2025-01-23 14:35:00|10857.86|10857.86|10848.99|10848.99|10857.86|10857.86|10844.44|10844.44|0
1737643200000|2025-01-23 14:40:00|10851.04|10851.04|10868.35|10868.35|10868.35|10868.35|10851.04|10851.04|0
1737643500000|2025-01-23 14:45:00|10869.1|10869.1|10858.75|10858.75|10869.1|10869.1|10847.77|10847.77|0
1737643800000|2025-01-23 14:50:00|10858.03|10858.03|10879.14|10879.14|10879.63|10879.63|10856.34|10856.34|0
1737644100000|2025-01-23 14:55:00|10880.08|10880.08|10889.24|10889.24|10890.21|10890.21|10880.08|10880.08|0
1737644400000|2025-01-23 15:00:00|10889.99|10889.99|10907.43|10907.43|10907.43|10907.43|10888.84|10888.84|0
1737644700000|2025-01-23 15:05:00|10908.15|10908.15|10923.72|10923.72|10928.64|10928.64|10905.93|10905.93|0
1737645000000|2025-01-23 15:10:00|10925.01|10925.01|10960.37|10960.37|10964.83|10964.83|10925.01|10925.01|0
1737645300000|2025-01-23 15:15:00|10961.01|10961.01|10979.74|10979.74|10979.74|10979.74|10957.68|10957.68|0
1737645600000|2025-01-23 15:20:00|10979.85|10979.85|10976.66|10976.66|10989.12|10989.12|10976.11|10976.11|0
1737645900000|2025-01-23 15:25:00|10975.91|10975.91|10949.09|10949.09|10990.74|10990.74|10947.53|10947.53|0
1737646200000|2025-01-23 15:30:00|10949.84|10949.84|10951.61|10951.61|10955.69|10955.69|10949.84|10949.84|0
1737646500000|2025-01-23 15:35:00|10949.68|10949.68|10950.8|10950.8|10953.08|10953.08|10948.13|10948.13|0
1737646800000|2025-01-23 15:40:00|10953.57|10953.57|10941.19|10941.19|10956|10956|10939.92|10939.92|0
1737647100000|2025-01-23 15:45:00|10939.52|10939.52|10934.45|10934.45|10940.35|10940.35|10931.56|10931.56|0
1737647400000|2025-01-23 15:50:00|10933.69|10933.69|10943.19|10943.19|10943.32|10943.32|10932.86|10932.86|0
1737647700000|2025-01-23 15:55:00|10944.03|10944.03|10946.67|10946.67|10947.39|10947.39|10941.21|10941.21|0
1737648000000|2025-01-23 16:00:00|10948.26|10948.26|10950.45|10950.45|10952.16|10952.16|10947.22|10947.22|0
1737648300000|2025-01-23 16:05:00|10949.69|10949.69|10954.27|10954.27|10955.82|10955.82|10947.37|10947.37|0
1737648600000|2025-01-23 16:10:00|10953.33|10953.33|10958.7|10958.7|10958.7|10958.7|10945.68|10945.68|0
1737648900000|2025-01-23 16:15:00|10957.86|10957.86|10959.17|10959.17|10966.45|10966.45|10957.86|10957.86|0
1737649200000|2025-01-23 16:20:00|10960.84|10960.84|10971.32|10971.32|10974.12|10974.12|10957.76|10957.76|0
1737649500000|2025-01-23 16:25:00|10970.48|10970.48|10977.43|10977.43|10984.13|10984.13|10966.07|10966.07|0
1737706500000|2025-01-24 08:15:00|11093.88|11093.88|11082.62|11082.62|11098.51|11098.51|11075.73|11075.73|0
1737706800000|2025-01-24 08:20:00|11081.87|11081.87|11063.93|11063.93|11083.71|11083.71|11049.96|11049.96|0
1737707100000|2025-01-24 08:25:00|11065.8|11065.8|11066.67|11066.67|11068.94|11068.94|11056.21|11056.21|0
1737707400000|2025-01-24 08:30:00|11065.56|11065.56|11055.85|11055.85|11065.73|11065.73|11052.62|11052.62|0
1737707700000|2025-01-24 08:35:00|11056.78|11056.78|11062.79|11062.79|11064.56|11064.56|11056.78|11056.78|0
1737708000000|2025-01-24 08:40:00|11066.51|11066.51|11062.29|11062.29|11068.74|11068.74|11061.24|11061.24|0
1737708300000|2025-01-24 08:45:00|11061.46|11061.46|11072.74|11072.74|11072.74|11072.74|11057.77|11057.77|0
1737708600000|2025-01-24 08:50:00|11074.67|11074.67|11062.48|11062.48|11074.67|11074.67|11062.48|11062.48|0
1737708900000|2025-01-24 08:55:00|11061.73|11061.73|11059.32|11059.32|11063.87|11063.87|11057.91|11057.91|0
1737709200000|2025-01-24 09:00:00|11060.08|11060.08|11060.36|11060.36|11060.36|11060.36|11058.85|11058.85|0
1737709500000|2025-01-24 09:05:00|11060.44|11060.44|11028.48|11028.48|11060.44|11060.44|11028.48|11028.48|0
1737709800000|2025-01-24 09:10:00|11030.17|11030.17|11008.14|11008.14|11033.71|11033.71|11008.14|11008.14|0
1737710100000|2025-01-24 09:15:00|11007.95|11007.95|11027.77|11027.77|11027.77|11027.77|11007.95|11007.95|0
1737710400000|2025-01-24 09:20:00|11026.1|11026.1|11006.87|11006.87|11027.87|11027.87|11006.87|11006.87|0
1737710700000|2025-01-24 09:25:00|11006.11|11006.11|11005.75|11005.75|11006.11|11006.11|10994.9|10994.9|0
1737711000000|2025-01-24 09:30:00|11003.41|11003.41|10954.05|10954.05|11004.35|11004.35|10944.62|10944.62|0
1737711300000|2025-01-24 09:35:00|10953.4|10953.4|10913.56|10913.56|10956.66|10956.66|10911.51|10911.51|0
1737711600000|2025-01-24 09:40:00|10913.19|10913.19|10899.84|10899.84|10919.22|10919.22|10898.23|10898.23|0
1737711900000|2025-01-24 09:45:00|10901.99|10901.99|10922.34|10922.34|10922.34|10922.34|10900.56|10900.56|0
1737712200000|2025-01-24 09:50:00|10923.17|10923.17|10938.68|10938.68|10938.68|10938.68|10918.59|10918.59|0
1737712500000|2025-01-24 09:55:00|10938.8|10938.8|10934.16|10934.16|10940.86|10940.86|10927.86|10927.86|0
1737712800000|2025-01-24 10:00:00|10933.23|10933.23|10923.95|10923.95|10933.23|10933.23|10920.99|10920.99|0
1737713100000|2025-01-24 10:05:00|10923.83|10923.83|10914.7|10914.7|10926.79|10926.79|10914.7|10914.7|0
1737713400000|2025-01-24 10:10:00|10913.59|10913.59|10920.97|10920.97|10922.48|10922.48|10909.83|10909.83|0
1737713700000|2025-01-24 10:15:00|10921.81|10921.81|10915.78|10915.78|10923.1|10923.1|10913.01|10913.01|0
1737714000000|2025-01-24 10:20:00|10915.06|10915.06|10911.78|10911.78|10915.06|10915.06|10908.05|10908.05|0
1737714300000|2025-01-24 10:25:00|10914.37|10914.37|10907.29|10907.29|10917.51|10917.51|10906.36|10906.36|0
1737714600000|2025-01-24 10:30:00|10904.79|10904.79|10920.14|10920.14|10921.65|10921.65|10897.85|10897.85|0
1737714900000|2025-01-24 10:35:00|10916.7|10916.7|10913.59|10913.59|10917.63|10917.63|10913.59|10913.59|0
1737715200000|2025-01-24 10:40:00|10915.54|10915.54|10915.35|10915.35|10917.8|10917.8|10915.35|10915.35|0
1737715500000|2025-01-24 10:45:00|10916.07|10916.07|10913.84|10913.84|10916.07|10916.07|10912.44|10912.44|0
1737715800000|2025-01-24 10:50:00|10913.08|10913.08|10916.04|10916.04|10916.04|10916.04|10913.08|10913.08|0
1737716100000|2025-01-24 10:55:00|10916.76|10916.76|10898.95|10898.95|10920.79|10920.79|10896.73|10896.73|0
1737716400000|2025-01-24 11:00:00|10897.28|10897.28|10902.4|10902.4|10903.99|10903.99|10894.1|10894.1|0
1737716700000|2025-01-24 11:05:00|10901.76|10901.76|10893.67|10893.67|10902.43|10902.43|10893.67|10893.67|0
1737717000000|2025-01-24 11:10:00|10892.84|10892.84|10892.08|10892.08|10893.48|10893.48|10890.68|10890.68|0
1737717300000|2025-01-24 11:15:00|10890.98|10890.98|10873.52|10873.52|10892.75|10892.75|10873.52|10873.52|0
1737717600000|2025-01-24 11:20:00|10872.23|10872.23|10861.93|10861.93|10872.23|10872.23|10861.93|10861.93|0
1737717900000|2025-01-24 11:25:00|10861.33|10861.33|10879.96|10879.96|10879.96|10879.96|10861.33|10861.33|0
1737718200000|2025-01-24 11:30:00|10879.2|10879.2|10865.29|10865.29|10879.2|10879.2|10865.29|10865.29|0
1737718500000|2025-01-24 11:35:00|10864.57|10864.57|10863.04|10863.04|10864.57|10864.57|10856.6|10856.6|0
1737718800000|2025-01-24 11:40:00|10862.2|10862.2|10860.72|10860.72|10862.2|10862.2|10859.43|10859.43|0
1737719100000|2025-01-24 11:45:00|10859.97|10859.97|10870.5|10870.5|10871.73|10871.73|10859.13|10859.13|0
1737719400000|2025-01-24 11:50:00|10871.94|10871.94|10870.74|10870.74|10871.94|10871.94|10868.79|10868.79|0
1737719700000|2025-01-24 11:55:00|10868.15|10868.15|10864.7|10864.7|10868.15|10868.15|10863.84|10863.84|0
1737720000000|2025-01-24 12:00:00|10861.2|10861.2|10848.02|10848.02|10861.2|10861.2|10836.58|10836.58|0
1737720300000|2025-01-24 12:05:00|10848.74|10848.74|10850.14|10850.14|10852.27|10852.27|10848.74|10848.74|0
1737720600000|2025-01-24 12:10:00|10850.9|10850.9|10845.11|10845.11|10852.19|10852.19|10844.58|10844.58|0
1737720900000|2025-01-24 12:15:00|10843.44|10843.44|10840.18|10840.18|10847.05|10847.05|10840.18|10840.18|0
1737721200000|2025-01-24 12:20:00|10839.24|10839.24|10854.31|10854.31|10855.03|10855.03|10832.55|10832.55|0
1737721500000|2025-01-24 12:25:00|10852.83|10852.83|10846.86|10846.86|10852.83|10852.83|10842.11|10842.11|0
1737721800000|2025-01-24 12:30:00|10846.98|10846.98|10845.23|10845.23|10847.73|10847.73|10845.23|10845.23|0
1737722100000|2025-01-24 12:35:00|10843.56|10843.56|10838.14|10838.14|10845.37|10845.37|10838.14|10838.14|0
1737722400000|2025-01-24 12:40:00|10836.21|10836.21|10846.39|10846.39|10846.39|10846.39|10835.45|10835.45|0
1737722700000|2025-01-24 12:45:00|10846.27|10846.27|10857.75|10857.75|10857.75|10857.75|10845.43|10845.43|0
1737723000000|2025-01-24 12:50:00|10855.71|10855.71|10861.57|10861.57|10862.95|10862.95|10854.26|10854.26|0
1737723300000|2025-01-24 12:55:00|10862.86|10862.86|10867.1|10867.1|10867.39|10867.39|10858.61|10858.61|0
1737723600000|2025-01-24 13:00:00|10866.17|10866.17|10860.85|10860.85|10868.64|10868.64|10860.85|10860.85|0
1737723900000|2025-01-24 13:05:00|10860.02|10860.02|10859.35|10859.35|10860.02|10860.02|10858.51|10858.51|0
1737724200000|2025-01-24 13:10:00|10860.07|10860.07|10860.65|10860.65|10861.85|10861.85|10860.07|10860.07|0
1737724500000|2025-01-24 13:15:00|10863.64|10863.64|10864.41|10864.41|10865.62|10865.62|10863.01|10863.01|0
1737724800000|2025-01-24 13:20:00|10863.76|10863.76|10874.63|10874.63|10875.39|10875.39|10863.76|10863.76|0
1737725100000|2025-01-24 13:25:00|10873.88|10873.88|10871.67|10871.67|10873.88|10873.88|10866.54|10866.54|0
1737725400000|2025-01-24 13:30:00|10871.79|10871.79|10865.6|10865.6|10877.01|10877.01|10863.53|10863.53|0
1737725700000|2025-01-24 13:35:00|10866.32|10866.32|10867.4|10867.4|10870.31|10870.31|10866.32|10866.32|0
1737726000000|2025-01-24 13:40:00|10869.34|10869.34|10883.47|10883.47|10888.89|10888.89|10867.4|10867.4|0
1737726300000|2025-01-24 13:45:00|10885.74|10885.74|10871.85|10871.85|10896.44|10896.44|10871.85|10871.85|0
1737726600000|2025-01-24 13:50:00|10869.8|10869.8|10869.77|10869.77|10869.8|10869.8|10866.03|10866.03|0
1737726900000|2025-01-24 13:55:00|10871.22|10871.22|10868.32|10868.32|10871.67|10871.67|10868.32|10868.32|0
1737727200000|2025-01-24 14:00:00|10869.91|10869.91|10873.28|10873.28|10875.22|10875.22|10869.91|10869.91|0
1737727500000|2025-01-24 14:05:00|10872.35|10872.35|10861.81|10861.81|10872.35|10872.35|10860.04|10860.04|0
1737727800000|2025-01-24 14:10:00|10862.56|10862.56|10852.64|10852.64|10862.56|10862.56|10850.95|10850.95|0
1737728100000|2025-01-24 14:15:00|10851.7|10851.7|10842.57|10842.57|10853.02|10853.02|10840.3|10840.3|0
1737728400000|2025-01-24 14:20:00|10843.4|10843.4|10837.26|10837.26|10847.17|10847.17|10835.31|10835.31|0
1737728700000|2025-01-24 14:25:00|10838.02|10838.02|10830.35|10830.35|10844.69|10844.69|10828.88|10828.88|0
1737729000000|2025-01-24 14:30:00|10828.48|10828.48|10807.82|10807.82|10829.35|10829.35|10806.31|10806.31|0
1737729300000|2025-01-24 14:35:00|10805.05|10805.05|10786.99|10786.99|10809.89|10809.89|10785.63|10785.63|0
1737729600000|2025-01-24 14:40:00|10785.48|10785.48|10778.58|10778.58|10785.48|10785.48|10767.34|10767.34|0
1737729900000|2025-01-24 14:45:00|10780.09|10780.09|10786.02|10786.02|10803.36|10803.36|10779.48|10779.48|0
1737730200000|2025-01-24 14:50:00|10787.96|10787.96|10783.59|10783.59|10787.96|10787.96|10776.32|10776.32|0
1737730500000|2025-01-24 14:55:00|10780.42|10780.42|10782.14|10782.14|10785.39|10785.39|10777.27|10777.27|0
1737730800000|2025-01-24 15:00:00|10781.38|10781.38|10750.5|10750.5|10781.5|10781.5|10748.73|10748.73|0
1737731100000|2025-01-24 15:05:00|10753.83|10753.83|10757.52|10757.52|10759.03|10759.03|10745.89|10745.89|0
1737731400000|2025-01-24 15:10:00|10759.21|10759.21|10754.89|10754.89|10762.39|10762.39|10746.76|10746.76|0
1737731700000|2025-01-24 15:15:00|10755.65|10755.65|10759.79|10759.79|10769.13|10769.13|10755.65|10755.65|0
1737732000000|2025-01-24 15:20:00|10761.19|10761.19|10761.76|10761.76|10761.95|10761.95|10756.91|10756.91|0
1737732300000|2025-01-24 15:25:00|10761.04|10761.04|10771.44|10771.44|10773.03|10773.03|10755.96|10755.96|0
1737732600000|2025-01-24 15:30:00|10770.33|10770.33|10770.68|10770.68|10774.85|10774.85|10764.76|10764.76|0
1737732900000|2025-01-24 15:35:00|10769.74|10769.74|10779.46|10779.46|10785.53|10785.53|10764.27|10764.27|0
1737733200000|2025-01-24 15:40:00|10778.62|10778.62|10794.12|10794.12|10794.12|10794.12|10778.62|10778.62|0
1737733500000|2025-01-24 15:45:00|10794.37|10794.37|10818.78|10818.78|10818.78|10818.78|10794.37|10794.37|0
1737733800000|2025-01-24 15:50:00|10818.9|10818.9|10836.45|10836.45|10842.1|10842.1|10818.9|10818.9|0
1737734100000|2025-01-24 15:55:00|10838.39|10838.39|10834.61|10834.61|10840.31|10840.31|10829.05|10829.05|0
1737734400000|2025-01-24 16:00:00|10833.32|10833.32|10830.35|10830.35|10833.78|10833.78|10828.41|10828.41|0
1737734700000|2025-01-24 16:05:00|10831.07|10831.07|10852.69|10852.69|10852.69|10852.69|10830.98|10830.98|0
1737735000000|2025-01-24 16:10:00|10853.34|10853.34|10860.6|10860.6|10860.6|10860.6|10852.4|10852.4|0
1737735300000|2025-01-24 16:15:00|10861.43|10861.43|10872.08|10872.08|10874.75|10874.75|10861.43|10861.43|0
1737735600000|2025-01-24 16:20:00|10872.8|10872.8|10870.87|10870.87|10877.05|10877.05|10864.51|10864.51|0
1737735900000|2025-01-24 16:25:00|10870.22|10870.22|10867.98|10867.98|10875.77|10875.77|10865.52|10865.52|0
1737965700000|2025-01-27 08:15:00|10876.8|10876.8|10888.7|10888.7|10890.15|10890.15|10867.68|10867.68|0
1737966000000|2025-01-27 08:20:00|10890.54|10890.54|10921.91|10921.91|10923.42|10923.42|10890.54|10890.54|0
1737966300000|2025-01-27 08:25:00|10923.36|10923.36|10939.94|10939.94|10950.97|10950.97|10923.36|10923.36|0
1737966600000|2025-01-27 08:30:00|10939.3|10939.3|10987.51|10987.51|10990.28|10990.28|10939.3|10939.3|0
1737966900000|2025-01-27 08:35:00|10990.01|10990.01|11002.18|11002.18|11008.87|11008.87|10990.01|10990.01|0
1737967200000|2025-01-27 08:40:00|10998.84|10998.84|11001.38|11001.38|11001.38|11001.38|10982.68|10982.68|0
1737967500000|2025-01-27 08:45:00|11002.67|11002.67|10996.51|10996.51|11009.66|11009.66|10996.51|10996.51|0
1737967800000|2025-01-27 08:50:00|10995.67|10995.67|10967.73|10967.73|10995.67|10995.67|10967.7|10967.7|0
1737968100000|2025-01-27 08:55:00|10964.39|10964.39|10971.42|10971.42|10972.87|10972.87|10962.17|10962.17|0
1737968400000|2025-01-27 09:00:00|10972.26|10972.26|10965.35|10965.35|10972.26|10972.26|10956.68|10956.68|0
1737968700000|2025-01-27 09:05:00|10962.03|10962.03|10953.63|10953.63|10962.75|10962.75|10937.23|10937.23|0
1737969000000|2025-01-27 09:10:00|10949.75|10949.75|10926.7|10926.7|10949.75|10949.75|10926.7|10926.7|0
1737969300000|2025-01-27 09:15:00|10925.76|10925.76|10925.17|10925.17|10928.76|10928.76|10922.18|10922.18|0
1737969600000|2025-01-27 09:20:00|10927.1|10927.1|10925.36|10925.36|10932.93|10932.93|10925.36|10925.36|0
1737969900000|2025-01-27 09:25:00|10924.43|10924.43|10923.26|10923.26|10926.51|10926.51|10921.41|10921.41|0
1737970200000|2025-01-27 09:30:00|10921.97|10921.97|10912.58|10912.58|10921.97|10921.97|10910.91|10910.91|0
1737970500000|2025-01-27 09:35:00|10913.41|10913.41|10914.08|10914.08|10919.09|10919.09|10909.71|10909.71|0
1737970800000|2025-01-27 09:40:00|10912.57|10912.57|10910.93|10910.93|10912.57|10912.57|10909.35|10909.35|0
1737971100000|2025-01-27 09:45:00|10907.16|10907.16|10911.97|10911.97|10913.08|10913.08|10889.39|10889.39|0
1737971400000|2025-01-27 09:50:00|10909.75|10909.75|10912.02|10912.02|10912.02|10912.02|10904.47|10904.47|0
1737971700000|2025-01-27 09:55:00|10913.69|10913.69|10911.93|10911.93|10917.67|10917.67|10908.92|10908.92|0
1737972000000|2025-01-27 10:00:00|10913.04|10913.04|10916.03|10916.03|10921.29|10921.29|10913.04|10913.04|0
1737972300000|2025-01-27 10:05:00|10917.7|10917.7|10930.61|10930.61|10930.61|10930.61|10917.7|10917.7|0
1737972600000|2025-01-27 10:10:00|10936.78|10936.78|10940.72|10940.72|10940.72|10940.72|10936.02|10936.02|0
1737972900000|2025-01-27 10:15:00|10934.77|10934.77|10931.16|10931.16|10936.14|10936.14|10931.16|10931.16|0
1737973200000|2025-01-27 10:20:00|10930.51|10930.51|10930.59|10930.59|10930.59|10930.59|10924.04|10924.04|0
1737973500000|2025-01-27 10:25:00|10929.76|10929.76|10926.14|10926.14|10931.73|10931.73|10923.87|10923.87|0
1737973800000|2025-01-27 10:30:00|10925.5|10925.5|10921.68|10921.68|10925.5|10925.5|10919.18|10919.18|0
1737974100000|2025-01-27 10:35:00|10922.33|10922.33|10929.6|10929.6|10933.57|10933.57|10922.33|10922.33|0
1737974400000|2025-01-27 10:40:00|10931.86|10931.86|10951.91|10951.91|10952.66|10952.66|10930.11|10930.11|0
1737974700000|2025-01-27 10:45:00|10952.63|10952.63|10958.91|10958.91|10960.97|10960.97|10950.11|10950.11|0
1737975000000|2025-01-27 10:50:00|10959.56|10959.56|10960.04|10960.04|10968.44|10968.44|10959.1|10959.1|0
1737975300000|2025-01-27 10:55:00|10960.87|10960.87|10961.06|10961.06|10963.3|10963.3|10960.87|10960.87|0
1737975600000|2025-01-27 11:00:00|10959.95|10959.95|10962.27|10962.27|10962.27|10962.27|10958.18|10958.18|0
1737975900000|2025-01-27 11:05:00|10960.6|10960.6|10960.2|10960.2|10961.78|10961.78|10960.2|10960.2|0
1737976200000|2025-01-27 11:10:00|10958.69|10958.69|10971.01|10971.01|10978.26|10978.26|10952.75|10952.75|0
1737976500000|2025-01-27 11:15:00|10970.08|10970.08|10982.27|10982.27|10984.07|10984.07|10970.08|10970.08|0
1737976800000|2025-01-27 11:20:00|10980.34|10980.34|10985.1|10985.1|10987.81|10987.81|10977.17|10977.17|0
1737977100000|2025-01-27 11:25:00|10982.89|10982.89|10988.57|10988.57|10988.57|10988.57|10981.95|10981.95|0
1737977400000|2025-01-27 11:30:00|10989.33|10989.33|11000.98|11000.98|11001.63|11001.63|10988.68|10988.68|0
1737977700000|2025-01-27 11:35:00|11001.63|11001.63|10982.54|10982.54|11001.63|11001.63|10982.54|10982.54|0
1737978000000|2025-01-27 11:40:00|10981.79|10981.79|10968.24|10968.24|10981.79|10981.79|10967.13|10967.13|0
1737978300000|2025-01-27 11:45:00|10970.84|10970.84|10974.65|10974.65|10975.58|10975.58|10970.84|10970.84|0
1737978600000|2025-01-27 11:50:00|10977.34|10977.34|10976.04|10976.04|10979.11|10979.11|10975.57|10975.57|0
1737978900000|2025-01-27 11:55:00|10974.17|10974.17|10973.36|10973.36|10974.84|10974.84|10969.15|10969.15|0
1737979200000|2025-01-27 12:00:00|10976.59|10976.59|10982.27|10982.27|10982.93|10982.93|10976.59|10976.59|0
1737979500000|2025-01-27 12:05:00|10982.91|10982.91|10971.22|10971.22|10983.72|10983.72|10970.12|10970.12|0
1737979800000|2025-01-27 12:10:00|10972.62|10972.62|10958.47|10958.47|10972.62|10972.62|10958.47|10958.47|0
1737980100000|2025-01-27 12:15:00|10959.19|10959.19|10952.52|10952.52|10959.19|10959.19|10952.52|10952.52|0
1737980400000|2025-01-27 12:20:00|10953.46|10953.46|10954.86|10954.86|10954.86|10954.86|10953|10953|0
1737980700000|2025-01-27 12:25:00|10954.1|10954.1|10975.75|10975.75|10978|10978|10953.46|10953.46|0
1737981000000|2025-01-27 12:30:00|10974.91|10974.91|10955.02|10955.02|10974.91|10974.91|10955.02|10955.02|0
1737981300000|2025-01-27 12:35:00|10959.04|10959.04|10964.63|10964.63|10964.63|10964.63|10959.04|10959.04|0
1737981600000|2025-01-27 12:40:00|10963.7|10963.7|10963.73|10963.73|10964.45|10964.45|10961.65|10961.65|0
1737981900000|2025-01-27 12:45:00|10965.4|10965.4|10948.17|10948.17|10967.98|10967.98|10948.17|10948.17|0
1737982200000|2025-01-27 12:50:00|10947.23|10947.23|10942.17|10942.17|10947.23|10947.23|10942.17|10942.17|0
1737982500000|2025-01-27 12:55:00|10935.72|10935.72|10927.22|10927.22|10936.54|10936.54|10927.22|10927.22|0
1737982800000|2025-01-27 13:00:00|10928.15|10928.15|10935.65|10935.65|10935.65|10935.65|10927.22|10927.22|0
1737983100000|2025-01-27 13:05:00|10936.49|10936.49|10934.01|10934.01|10936.49|10936.49|10931.78|10931.78|0
1737983400000|2025-01-27 13:10:00|10933.89|10933.89|10923.38|10923.38|10933.89|10933.89|10923.38|10923.38|0
1737983700000|2025-01-27 13:15:00|10921.51|10921.51|10914.5|10914.5|10922.44|10922.44|10911.72|10911.72|0
1737984000000|2025-01-27 13:20:00|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|10910.03|10910.03|0
1737984300000|2025-01-27 13:25:00|10911.8|10911.8|10903.48|10903.48|10911.8|10911.8|10903.48|10903.48|0
1737984600000|2025-01-27 13:30:00|10902.37|10902.37|10901.12|10901.12|10905.21|10905.21|10895.44|10895.44|0
1737984900000|2025-01-27 13:35:00|10900.28|10900.28|10891.83|10891.83|10900.28|10900.28|10891.83|10891.83|0
1737985200000|2025-01-27 13:40:00|10893.96|10893.96|10905.54|10905.54|10906.65|10906.65|10893.96|10893.96|0
1737985500000|2025-01-27 13:45:00|10907.21|10907.21|10917.94|10917.94|10917.94|10917.94|10907.21|10907.21|0
1737985800000|2025-01-27 13:50:00|10918.78|10918.78|10926.22|10926.22|10926.22|10926.22|10916.3|10916.3|0
1737986100000|2025-01-27 13:55:00|10926.87|10926.87|10934.84|10934.84|10942.91|10942.91|10926.87|10926.87|0
1737986400000|2025-01-27 14:00:00|10935.59|10935.59|10929.82|10929.82|10937.1|10937.1|10929.82|10929.82|0
1737986700000|2025-01-27 14:05:00|10930.54|10930.54|10941.89|10941.89|10941.89|10941.89|10930.54|10930.54|0
1737987000000|2025-01-27 14:10:00|10940.95|10940.95|10944.19|10944.19|10944.19|10944.19|10940.2|10940.2|0
1737987300000|2025-01-27 14:15:00|10943.55|10943.55|10944.48|10944.48|10945.44|10945.44|10939.92|10939.92|0
1737987600000|2025-01-27 14:20:00|10944.36|10944.36|10940.47|10940.47|10944.36|10944.36|10938.12|10938.12|0
1737987900000|2025-01-27 14:25:00|10939.82|10939.82|10939.71|10939.71|10940.36|10940.36|10936.9|10936.9|0
1737988200000|2025-01-27 14:30:00|10940.47|10940.47|10928.69|10928.69|10940.62|10940.62|10923.29|10923.29|0
1737988500000|2025-01-27 14:35:00|10927.4|10927.4|10957.75|10957.75|10957.75|10957.75|10926.57|10926.57|0
1737988800000|2025-01-27 14:40:00|10958.58|10958.58|10975.78|10975.78|10977.19|10977.19|10958.58|10958.58|0
1737989100000|2025-01-27 14:45:00|10976.62|10976.62|10991.06|10991.06|10992.41|10992.41|10976.62|10976.62|0
1737989400000|2025-01-27 14:50:00|10987.57|10987.57|10981.49|10981.49|10987.57|10987.57|10969.96|10969.96|0
1737989700000|2025-01-27 14:55:00|10980.85|10980.85|10975.14|10975.14|10980.85|10980.85|10962.71|10962.71|0
1737990000000|2025-01-27 15:00:00|10976.62|10976.62|10982.29|10982.29|10982.59|10982.59|10971.79|10971.79|0
1737990300000|2025-01-27 15:05:00|10983.23|10983.23|10962.75|10962.75|10983.23|10983.23|10962.75|10962.75|0
1737990600000|2025-01-27 15:10:00|10963.39|10963.39|10954.94|10954.94|10963.39|10963.39|10954.94|10954.94|0
1737990900000|2025-01-27 15:15:00|10954.01|10954.01|10952.21|10952.21|10954.01|10954.01|10946.58|10946.58|0
1737991200000|2025-01-27 15:20:00|10952.96|10952.96|10964.58|10964.58|10965.23|10965.23|10952.96|10952.96|0
1737991500000|2025-01-27 15:25:00|10963.86|10963.86|10965.73|10965.73|10969.52|10969.52|10963.86|10963.86|0
1737991800000|2025-01-27 15:30:00|10966.45|10966.45|10954.9|10954.9|10966.45|10966.45|10951.16|10951.16|0
1737992100000|2025-01-27 15:35:00|10954.25|10954.25|10957.36|10957.36|10959.7|10959.7|10952.77|10952.77|0
1737992400000|2025-01-27 15:40:00|10958.73|10958.73|10965.6|10965.6|10965.6|10965.6|10958.73|10958.73|0
1737992700000|2025-01-27 15:45:00|10963.39|10963.39|10950.28|10950.28|10963.74|10963.74|10950.28|10950.28|0
1737993000000|2025-01-27 15:50:00|10951.11|10951.11|10940.39|10940.39|10951.11|10951.11|10940.39|10940.39|0
1737993300000|2025-01-27 15:55:00|10938.88|10938.88|10947.36|10947.36|10947.36|10947.36|10934.93|10934.93|0
1737993600000|2025-01-27 16:00:00|10946.07|10946.07|10938.15|10938.15|10946.07|10946.07|10938.15|10938.15|0
1737993900000|2025-01-27 16:05:00|10938.79|10938.79|10938.64|10938.64|10938.79|10938.79|10932.52|10932.52|0
1737994200000|2025-01-27 16:10:00|10939.29|10939.29|10944.37|10944.37|10950.16|10950.16|10939.23|10939.23|0
1737994500000|2025-01-27 16:15:00|10943.43|10943.43|10953.01|10953.01|10953.01|10953.01|10942.9|10942.9|0
1737994800000|2025-01-27 16:20:00|10951.9|10951.9|10938.73|10938.73|10953.46|10953.46|10938.73|10938.73|0
1737995100000|2025-01-27 16:25:00|10937.9|10937.9|10934.33|10934.33|10941.39|10941.39|10933.72|10933.72|0
1738052100000|2025-01-28 08:15:00|10968.63|10968.63|10980.81|10980.81|10986.57|10986.57|10963.1|10963.1|0
1738052400000|2025-01-28 08:20:00|10978.55|10978.55|10982.82|10982.82|10990.54|10990.54|10975.53|10975.53|0
1738052700000|2025-01-28 08:25:00|10981.98|10981.98|11017.55|11017.55|11017.55|11017.55|10981.75|10981.75|0
1738053000000|2025-01-28 08:30:00|11018.3|11018.3|10997.73|10997.73|11022.32|11022.32|10997.51|10997.51|0
1738053300000|2025-01-28 08:35:00|10996.98|10996.98|10995.67|10995.67|11000.3|11000.3|10984.27|10984.27|0
1738053600000|2025-01-28 08:40:00|10996.61|10996.61|11009.66|11009.66|11009.66|11009.66|10995.46|10995.46|0
1738053900000|2025-01-28 08:45:00|11008.07|11008.07|10997.37|10997.37|11018.29|11018.29|10997.37|10997.37|0
1738054200000|2025-01-28 08:50:00|10996.62|10996.62|10994.01|10994.01|10996.62|10996.62|10986.79|10986.79|0
1738054500000|2025-01-28 08:55:00|10994.77|10994.77|10994.14|10994.14|10995.44|10995.44|10984.58|10984.58|0
1738054800000|2025-01-28 09:00:00|10995.07|10995.07|11008.73|11008.73|11014.81|11014.81|10995.07|10995.07|0
1738055100000|2025-01-28 09:05:00|11010.4|11010.4|11023.19|11023.19|11023.19|11023.19|11010.4|11010.4|0
1738055400000|2025-01-28 09:10:00|11021.9|11021.9|11034.26|11034.26|11035.82|11035.82|11021.03|11021.03|0
1738055700000|2025-01-28 09:15:00|11038.73|11038.73|11089.21|11089.21|11095.57|11095.57|11038.73|11038.73|0
1738056000000|2025-01-28 09:20:00|11087.7|11087.7|11099.77|11099.77|11111.83|11111.83|11086.6|11086.6|0
1738056300000|2025-01-28 09:25:00|11099.12|11099.12|11129.22|11129.22|11129.22|11129.22|11093.59|11093.59|0
1738056600000|2025-01-28 09:30:00|11128.98|11128.98|11137.13|11137.13|11139.64|11139.64|11128.98|11128.98|0
1738056900000|2025-01-28 09:35:00|11138.61|11138.61|11162.18|11162.18|11164.95|11164.95|11137.96|11137.96|0
1738057200000|2025-01-28 09:40:00|11161.94|11161.94|11188.53|11188.53|11188.53|11188.53|11155.35|11155.35|0
1738057500000|2025-01-28 09:45:00|11187.24|11187.24|11186.31|11186.31|11213.87|11213.87|11186.31|11186.31|0
1738057800000|2025-01-28 09:50:00|11185.59|11185.59|11141.26|11141.26|11185.59|11185.59|11140.91|11140.91|0
1738058100000|2025-01-28 09:55:00|11139.25|11139.25|11111.21|11111.21|11139.25|11139.25|11109.7|11109.7|0
1738058400000|2025-01-28 10:00:00|11110.28|11110.28|11106.83|11106.83|11117.52|11117.52|11106.75|11106.75|0
1738058700000|2025-01-28 10:05:00|11107.55|11107.55|11116.05|11116.05|11118.1|11118.1|11107.55|11107.55|0
1738059000000|2025-01-28 10:10:00|11114.54|11114.54|11117.82|11117.82|11118.18|11118.18|11106.05|11106.05|0
1738059300000|2025-01-28 10:15:00|11116.99|11116.99|11112.82|11112.82|11118.92|11118.92|11105.94|11105.94|0
1738059600000|2025-01-28 10:20:00|11113.76|11113.76|11110.51|11110.51|11119.49|11119.49|11110.51|11110.51|0
1738059900000|2025-01-28 10:25:00|11114.38|11114.38|11125.73|11125.73|11132.52|11132.52|11114.38|11114.38|0
1738060200000|2025-01-28 10:30:00|11123.46|11123.46|11127.73|11127.73|11133.24|11133.24|11121.44|11121.44|0
1738060500000|2025-01-28 10:35:00|11128.84|11128.84|11129.22|11129.22|11136.32|11136.32|11128.84|11128.84|0
1738060800000|2025-01-28 10:40:00|11124.91|11124.91|11124.96|11124.96|11125.6|11125.6|11117.22|11117.22|0
1738061100000|2025-01-28 10:45:00|11123.38|11123.38|11114.47|11114.47|11123.38|11123.38|11110.08|11110.08|0
1738061400000|2025-01-28 10:50:00|11113.72|11113.72|11126.52|11126.52|11127.28|11127.28|11113.72|11113.72|0
1738061700000|2025-01-28 10:55:00|11127.46|11127.46|11133.31|11133.31|11135.89|11135.89|11127.46|11127.46|0
1738062000000|2025-01-28 11:00:00|11134.07|11134.07|11139.3|11139.3|11139.3|11139.3|11132.78|11132.78|0
1738062300000|2025-01-28 11:05:00|11140.23|11140.23|11147.57|11147.57|11149.79|11149.79|11140.23|11140.23|0
1738062600000|2025-01-28 11:10:00|11146.85|11146.85|11144.7|11144.7|11149.51|11149.51|11140.56|11140.56|0
1738062900000|2025-01-28 11:15:00|11145.43|11145.43|11150.26|11150.26|11156.01|11156.01|11144.78|11144.78|0
1738063200000|2025-01-28 11:20:00|11149.62|11149.62|11148.06|11148.06|11150.26|11150.26|11147.31|11147.31|0
1738063500000|2025-01-28 11:25:00|11150.23|11150.23|11152.97|11152.97|11152.97|11152.97|11150.17|11150.17|0
1738063800000|2025-01-28 11:30:00|11151.52|11151.52|11157.33|11157.33|11158.05|11158.05|11151.52|11151.52|0
1738064100000|2025-01-28 11:35:00|11158.16|11158.16|11176.68|11176.68|11178.92|11178.92|11158.16|11158.16|0
1738064400000|2025-01-28 11:40:00|11177.52|11177.52|11174.79|11174.79|11177.52|11177.52|11170.51|11170.51|0
1738064700000|2025-01-28 11:45:00|11175.51|11175.51|11169.45|11169.45|11178.23|11178.23|11168.35|11168.35|0
1738065000000|2025-01-28 11:50:00|11168.7|11168.7|11184.58|11184.58|11185.52|11185.52|11167.76|11167.76|0
1738065300000|2025-01-28 11:55:00|11183.75|11183.75|11185.24|11185.24|11204.73|11204.73|11182.24|11182.24|0
1738065600000|2025-01-28 12:00:00|11183.2|11183.2|11188.93|11188.93|11204.39|11204.39|11179.69|11179.69|0
1738065900000|2025-01-28 12:05:00|11187.49|11187.49|11177.38|11177.38|11187.49|11187.49|11176.06|11176.06|0
1738066200000|2025-01-28 12:10:00|11175.71|11175.71|11179.72|11179.72|11179.72|11179.72|11161.48|11161.48|0
1738066500000|2025-01-28 12:15:00|11180.56|11180.56|11175.07|11175.07|11181.28|11181.28|11174.39|11174.39|0
1738066800000|2025-01-28 12:20:00|11175.71|11175.71|11175.58|11175.58|11180.4|11180.4|11174.83|11174.83|0
1738067100000|2025-01-28 12:25:00|11173.14|11173.14|11177.78|11177.78|11178.43|11178.43|11172.89|11172.89|0
1738067400000|2025-01-28 12:30:00|11177.03|11177.03|11166.79|11166.79|11177.03|11177.03|11161.35|11161.35|0
1738067700000|2025-01-28 12:35:00|11171.53|11171.53|11174.03|11174.03|11175.85|11175.85|11171.53|11171.53|0
1738068000000|2025-01-28 12:40:00|11175.54|11175.54|11174.96|11174.96|11178.12|11178.12|11174.96|11174.96|0
1738068300000|2025-01-28 12:45:00|11173.29|11173.29|11166.41|11166.41|11173.94|11173.94|11164.66|11164.66|0
1738068600000|2025-01-28 12:50:00|11164.91|11164.91|11156.69|11156.69|11164.91|11164.91|11156.69|11156.69|0
1738068900000|2025-01-28 12:55:00|11156.05|11156.05|11156.91|11156.91|11157.37|11157.37|11150.6|11150.6|0
1738069200000|2025-01-28 13:00:00|11160.63|11160.63|11161.88|11161.88|11167.02|11167.02|11160.58|11160.58|0
1738069500000|2025-01-28 13:05:00|11160.58|11160.58|11153|11153|11160.58|11160.58|11148.95|11148.95|0
1738069800000|2025-01-28 13:10:00|11151.07|11151.07|11157.36|11157.36|11157.36|11157.36|11151.07|11151.07|0
1738070100000|2025-01-28 13:15:00|11156.07|11156.07|11164.62|11164.62|11168.04|11168.04|11156.07|11156.07|0
1738070400000|2025-01-28 13:20:00|11165.34|11165.34|11173.36|11173.36|11173.72|11173.72|11165.34|11165.34|0
1738070700000|2025-01-28 13:25:00|11174.12|11174.12|11182.24|11182.24|11182.24|11182.24|11174.12|11174.12|0
1738071000000|2025-01-28 13:30:00|11185.26|11185.26|11175.82|11175.82|11189.04|11189.04|11175.82|11175.82|0
1738071300000|2025-01-28 13:35:00|11175.09|11175.09|11191.18|11191.18|11191.18|11191.18|11175.06|11175.06|0
1738071600000|2025-01-28 13:40:00|11189.49|11189.49|11201.44|11201.44|11203.83|11203.83|11188.66|11188.66|0
1738071900000|2025-01-28 13:45:00|11202.73|11202.73|11201.96|11201.96|11204.02|11204.02|11190.16|11190.16|0
1738072200000|2025-01-28 13:50:00|11201.12|11201.12|11216.79|11216.79|11216.79|11216.79|11201.12|11201.12|0
1738072500000|2025-01-28 13:55:00|11218.3|11218.3|11235.75|11235.75|11235.75|11235.75|11218.12|11218.12|0
1738072800000|2025-01-28 14:00:00|11237.04|11237.04|11227.11|11227.11|11238.63|11238.63|11214.34|11214.34|0
1738073100000|2025-01-28 14:05:00|11225.6|11225.6|11215.89|11215.89|11226.81|11226.81|11213.29|11213.29|0
1738073400000|2025-01-28 14:10:00|11217.83|11217.83|11207.63|11207.63|11223.04|11223.04|11207.63|11207.63|0
1738073700000|2025-01-28 14:15:00|11206.87|11206.87|11211.61|11211.61|11211.61|11211.61|11201.3|11201.3|0
1738074000000|2025-01-28 14:20:00|11213.54|11213.54|11206.01|11206.01|11213.54|11213.54|11204.34|11204.34|0
1738074300000|2025-01-28 14:25:00|11206.66|11206.66|11214.79|11214.79|11214.79|11214.79|11206.66|11206.66|0
1738074600000|2025-01-28 14:30:00|11214.33|11214.33|11224.02|11224.02|11227.79|11227.79|11214.33|11214.33|0
1738074900000|2025-01-28 14:35:00|11225.69|11225.69|11231.13|11231.13|11236.13|11236.13|11216.95|11216.95|0
1738075200000|2025-01-28 14:40:00|11230.02|11230.02|11222.06|11222.06|11236.17|11236.17|11219.91|11219.91|0
1738075500000|2025-01-28 14:45:00|11223.35|11223.35|11218.27|11218.27|11227.21|11227.21|11215.22|11215.22|0
1738075800000|2025-01-28 14:50:00|11217.16|11217.16|11208.09|11208.09|11217.16|11217.16|11200.07|11200.07|0
1738076100000|2025-01-28 14:55:00|11209.02|11209.02|11211.84|11211.84|11219.41|11219.41|11208.71|11208.71|0
1738076400000|2025-01-28 15:00:00|11215.08|11215.08|11223.37|11223.37|11225.64|11225.64|11214.96|11214.96|0
1738076700000|2025-01-28 15:05:00|11221.86|11221.86|11217.52|11217.52|11221.86|11221.86|11193.51|11193.51|0
1738077000000|2025-01-28 15:10:00|11219.03|11219.03|11208.37|11208.37|11220.96|11220.96|11199.37|11199.37|0
1738077300000|2025-01-28 15:15:00|11209.12|11209.12|11213.08|11213.08|11214.02|11214.02|11203.32|11203.32|0
1738077600000|2025-01-28 15:20:00|11212.36|11212.36|11206.36|11206.36|11213.2|11213.2|11204.91|11204.91|0
1738077900000|2025-01-28 15:25:00|11204.19|11204.19|11201.49|11201.49|11205.38|11205.38|11200.01|11200.01|0
1738078200000|2025-01-28 15:30:00|11200.04|11200.04|11201.73|11201.73|11202.89|11202.89|11197.12|11197.12|0
1738078500000|2025-01-28 15:35:00|11202.67|11202.67|11217.32|11217.32|11219.89|11219.89|11202.67|11202.67|0
1738078800000|2025-01-28 15:40:00|11218.05|11218.05|11212.94|11212.94|11218.69|11218.69|11212.86|11212.86|0
1738079100000|2025-01-28 15:45:00|11212.18|11212.18|11217.26|11217.26|11217.91|11217.91|11207.75|11207.75|0
1738079400000|2025-01-28 15:50:00|11216.54|11216.54|11228.05|11228.05|11228.05|11228.05|11216.54|11216.54|0
1738079700000|2025-01-28 15:55:00|11228.89|11228.89|11233.22|11233.22|11234.83|11234.83|11228.17|11228.17|0
1738080000000|2025-01-28 16:00:00|11232.39|11232.39|11234.8|11234.8|11234.8|11234.8|11222.87|11222.87|0
1738080300000|2025-01-28 16:05:00|11235.9|11235.9|11237.9|11237.9|11242.71|11242.71|11235.71|11235.71|0
1738080600000|2025-01-28 16:10:00|11233.05|11233.05|11226.2|11226.2|11233.05|11233.05|11216.84|11216.84|0
1738080900000|2025-01-28 16:15:00|11227.68|11227.68|11222.15|11222.15|11228.44|11228.44|11220.94|11220.94|0
1738081200000|2025-01-28 16:20:00|11223.08|11223.08|11229.72|11229.72|11229.72|11229.72|11223.08|11223.08|0
1738081500000|2025-01-28 16:25:00|11229.08|11229.08|11231.31|11231.31|11236.01|11236.01|11226.51|11226.51|0
1738138500000|2025-01-29 08:15:00|11238.38|11238.38|11239.25|11239.25|11240.09|11240.09|11224.91|11224.91|0
1738138800000|2025-01-29 08:20:00|11240.92|11240.92|11249.42|11249.42|11251|11251|11240.92|11240.92|0
1738139100000|2025-01-29 08:25:00|11250.35|11250.35|11240.67|11240.67|11250.93|11250.93|11235.46|11235.46|0
1738139400000|2025-01-29 08:30:00|11243.09|11243.09|11241.27|11241.27|11249.52|11249.52|11240.02|11240.02|0
1738139700000|2025-01-29 08:35:00|11242.94|11242.94|11221.81|11221.81|11245.94|11245.94|11221.16|11221.16|0
1738140000000|2025-01-29 08:40:00|11222.45|11222.45|11212.59|11212.59|11224.04|11224.04|11211.65|11211.65|0
1738140300000|2025-01-29 08:45:00|11213.42|11213.42|11224.53|11224.53|11229.07|11229.07|11213.42|11213.42|0
1738140600000|2025-01-29 08:50:00|11223.69|11223.69|11208.49|11208.49|11223.69|11223.69|11207.2|11207.2|0
1738140900000|2025-01-29 08:55:00|11205.15|11205.15|11216.54|11216.54|11217.37|11217.37|11204.95|11204.95|0
1738141200000|2025-01-29 09:00:00|11217.29|11217.29|11219.84|11219.84|11219.84|11219.84|11212.66|11212.66|0
1738141500000|2025-01-29 09:05:00|11219.01|11219.01|11238.26|11238.26|11238.26|11238.26|11219.01|11219.01|0
1738141800000|2025-01-29 09:10:00|11239.02|11239.02|11250.18|11250.18|11250.29|11250.29|11239.02|11239.02|0
1738142100000|2025-01-29 09:15:00|11251.85|11251.85|11284.08|11284.08|11284.91|11284.91|11251.85|11251.85|0
1738142400000|2025-01-29 09:20:00|11281.49|11281.49|11292.26|11292.26|11292.26|11292.26|11280.85|11280.85|0
1738142700000|2025-01-29 09:25:00|11293.7|11293.7|11273.32|11273.32|11302.06|11302.06|11272.81|11272.81|0
1738143000000|2025-01-29 09:30:00|11274.99|11274.99|11277.28|11277.28|11280.97|11280.97|11274.74|11274.74|0
1738143300000|2025-01-29 09:35:00|11278.79|11278.79|11281.09|11281.09|11295.71|11295.71|11278.79|11278.79|0
1738143600000|2025-01-29 09:40:00|11280.12|11280.12|11260|11260|11280.12|11280.12|11260|11260|0
1738143900000|2025-01-29 09:45:00|11258.33|11258.33|11257.06|11257.06|11258.33|11258.33|11252.49|11252.49|0
1738144200000|2025-01-29 09:50:00|11258.99|11258.99|11244.35|11244.35|11264.65|11264.65|11244.35|11244.35|0
1738144500000|2025-01-29 09:55:00|11243.24|11243.24|11238.45|11238.45|11243.24|11243.24|11228.67|11228.67|0
1738144800000|2025-01-29 10:00:00|11239.29|11239.29|11241.46|11241.46|11242.29|11242.29|11236.27|11236.27|0
1738145100000|2025-01-29 10:05:00|11245.37|11245.37|11243.65|11243.65|11248.88|11248.88|11242.81|11242.81|0
1738145400000|2025-01-29 10:10:00|11244.48|11244.48|11240.95|11240.95|11247.16|11247.16|11240.95|11240.95|0
1738145700000|2025-01-29 10:15:00|11240.12|11240.12|11237.68|11237.68|11252.42|11252.42|11236.96|11236.96|0
1738146000000|2025-01-29 10:20:00|11236.84|11236.84|11245.45|11245.45|11247.01|11247.01|11236.84|11236.84|0
1738146300000|2025-01-29 10:25:00|11246.2|11246.2|11251.35|11251.35|11257.3|11257.3|11246.2|11246.2|0
1738146600000|2025-01-29 10:30:00|11250.06|11250.06|11261.87|11261.87|11261.87|11261.87|11248.62|11248.62|0
1738146900000|2025-01-29 10:35:00|11262.48|11262.48|11285.22|11285.22|11285.22|11285.22|11262.48|11262.48|0
1738147200000|2025-01-29 10:40:00|11284.5|11284.5|11281.58|11281.58|11288.58|11288.58|11281.58|11281.58|0
1738147500000|2025-01-29 10:45:00|11278.24|11278.24|11270.37|11270.37|11278.36|11278.36|11256.06|11256.06|0
1738147800000|2025-01-29 10:50:00|11273.7|11273.7|11265.34|11265.34|11273.7|11273.7|11264.35|11264.35|0
1738148100000|2025-01-29 10:55:00|11265.99|11265.99|11266.63|11266.63|11266.63|11266.63|11262.3|11262.3|0
1738148400000|2025-01-29 11:00:00|11264.7|11264.7|11267.35|11267.35|11268.3|11268.3|11258.19|11258.19|0
1738148700000|2025-01-29 11:05:00|11266.71|11266.71|11263.12|11263.12|11267.35|11267.35|11263.12|11263.12|0
1738149000000|2025-01-29 11:10:00|11262.01|11262.01|11260.77|11260.77|11262.01|11262.01|11257.54|11257.54|0
1738149300000|2025-01-29 11:15:00|11265.09|11265.09|11269.52|11269.52|11271|11271|11265.09|11265.09|0
1738149600000|2025-01-29 11:20:00|11270.81|11270.81|11276.97|11276.97|11279.77|11279.77|11270.81|11270.81|0
1738149900000|2025-01-29 11:25:00|11274.92|11274.92|11272.01|11272.01|11274.92|11274.92|11271.36|11271.36|0
1738150200000|2025-01-29 11:30:00|11269.58|11269.58|11274.16|11274.16|11274.54|11274.54|11269.58|11269.58|0
1738150500000|2025-01-29 11:35:00|11281.76|11281.76|11279.69|11279.69|11282.22|11282.22|11277.04|11277.04|0
1738150800000|2025-01-29 11:40:00|11280.45|11280.45|11274.88|11274.88|11280.63|11280.63|11270.89|11270.89|0
1738151100000|2025-01-29 11:45:00|11274.13|11274.13|11284.17|11284.17|11284.17|11284.17|11274.13|11274.13|0
1738151400000|2025-01-29 11:50:00|11282.88|11282.88|11287.02|11287.02|11292.33|11292.33|11282.88|11282.88|0
1738151700000|2025-01-29 11:55:00|11286.08|11286.08|11290.54|11290.54|11290.54|11290.54|11286.08|11286.08|0
1738152000000|2025-01-29 12:00:00|11291.19|11291.19|11271.29|11271.29|11292.37|11292.37|11271.29|11271.29|0
1738152300000|2025-01-29 12:05:00|11267.31|11267.31|11266.54|11266.54|11267.31|11267.31|11262.73|11262.73|0
1738152600000|2025-01-29 12:10:00|11267.48|11267.48|11265.18|11265.18|11268.81|11268.81|11265.18|11265.18|0
1738152900000|2025-01-29 12:15:00|11264.53|11264.53|11258.97|11258.97|11264.53|11264.53|11253.06|11253.06|0
1738153200000|2025-01-29 12:20:00|11258.03|11258.03|11266.56|11266.56|11266.56|11266.56|11253.94|11253.94|0
1738153500000|2025-01-29 12:25:00|11267.85|11267.85|11269.06|11269.06|11270.35|11270.35|11265.8|11265.8|0
1738153800000|2025-01-29 12:30:00|11270.46|11270.46|11275.87|11275.87|11275.87|11275.87|11270.46|11270.46|0
1738154100000|2025-01-29 12:35:00|11276.62|11276.62|11266.88|11266.88|11276.62|11276.62|11266.88|11266.88|0
1738154400000|2025-01-29 12:40:00|11265.94|11265.94|11261.12|11261.12|11266.88|11266.88|11258.03|11258.03|0
1738154700000|2025-01-29 12:45:00|11262.41|11262.41|11263.98|11263.98|11263.98|11263.98|11261.48|11261.48|0
1738155000000|2025-01-29 12:50:00|11261.48|11261.48|11247.92|11247.92|11261.48|11261.48|11247.92|11247.92|0
1738155300000|2025-01-29 12:55:00|11245.7|11245.7|11248.85|11248.85|11248.85|11248.85|11244.29|11244.29|0
1738155600000|2025-01-29 13:00:00|11248.37|11248.37|11221.2|11221.2|11248.37|11248.37|11221.2|11221.2|0
1738155900000|2025-01-29 13:05:00|11223.58|11223.58|11208.9|11208.9|11229.33|11229.33|11208.9|11208.9|0
1738156200000|2025-01-29 13:10:00|11207.23|11207.23|11212.3|11212.3|11214.82|11214.82|11197.77|11197.77|0
1738156500000|2025-01-29 13:15:00|11211.54|11211.54|11197.05|11197.05|11211.54|11211.54|11191.27|11191.27|0
1738156800000|2025-01-29 13:20:00|11195.38|11195.38|11205.78|11205.78|11206.54|11206.54|11190.5|11190.5|0
1738157100000|2025-01-29 13:25:00|11205.03|11205.03|11196.83|11196.83|11205.03|11205.03|11193.46|11193.46|0
1738157400000|2025-01-29 13:30:00|11197.66|11197.66|11196.73|11196.73|11198.95|11198.95|11190.13|11190.13|0
1738157700000|2025-01-29 13:35:00|11195.44|11195.44|11199.26|11199.26|11211.01|11211.01|11193.4|11193.4|0
1738158000000|2025-01-29 13:40:00|11197.68|11197.68|11184.51|11184.51|11197.68|11197.68|11180.61|11180.61|0
1738158300000|2025-01-29 13:45:00|11183.86|11183.86|11190.34|11190.34|11191.16|11191.16|11183.86|11183.86|0
1738158600000|2025-01-29 13:50:00|11188.68|11188.68|11186.38|11186.38|11188.68|11188.68|11171.1|11171.1|0
1738158900000|2025-01-29 13:55:00|11185.27|11185.27|11189.89|11189.89|11190.08|11190.08|11184.62|11184.62|0
1738159200000|2025-01-29 14:00:00|11193.42|11193.42|11194.27|11194.27|11196.13|11196.13|11193.42|11193.42|0
1738159500000|2025-01-29 14:05:00|11191.69|11191.69|11187.21|11187.21|11192.26|11192.26|11185.27|11185.27|0
1738159800000|2025-01-29 14:10:00|11188.15|11188.15|11193.4|11193.4|11193.4|11193.4|11188.15|11188.15|0
1738160100000|2025-01-29 14:15:00|11194.04|11194.04|11183.15|11183.15|11195.25|11195.25|11183.15|11183.15|0
1738160400000|2025-01-29 14:20:00|11182.04|11182.04|11178.2|11178.2|11182.04|11182.04|11177.22|11177.22|0
1738160700000|2025-01-29 14:25:00|11177.1|11177.1|11172.96|11172.96|11180.29|11180.29|11172.02|11172.02|0
1738161000000|2025-01-29 14:30:00|11172.31|11172.31|11178.94|11178.94|11182.34|11182.34|11172.31|11172.31|0
1738161300000|2025-01-29 14:35:00|11180.04|11180.04|11178.26|11178.26|11185.87|11185.87|11178.26|11178.26|0
1738161600000|2025-01-29 14:40:00|11177.51|11177.51|11160.29|11160.29|11177.51|11177.51|11151.79|11151.79|0
1738161900000|2025-01-29 14:45:00|11157.71|11157.71|11169.99|11169.99|11180.29|11180.29|11154.33|11154.33|0
1738162200000|2025-01-29 14:50:00|11169.34|11169.34|11152.63|11152.63|11169.34|11169.34|11148.81|11148.81|0
1738162500000|2025-01-29 14:55:00|11153.46|11153.46|11150|11150|11155.78|11155.78|11140.87|11140.87|0
1738162800000|2025-01-29 15:00:00|11148.71|11148.71|11162.94|11162.94|11163.58|11163.58|11142.1|11142.1|0
1738163100000|2025-01-29 15:05:00|11162.29|11162.29|11156.82|11156.82|11173.43|11173.43|11156.82|11156.82|0
1738163400000|2025-01-29 15:10:00|11156.17|11156.17|11136.2|11136.2|11156.17|11156.17|11133.61|11133.61|0
1738163700000|2025-01-29 15:15:00|11137.64|11137.64|11164.26|11164.26|11164.26|11164.26|11129.73|11129.73|0
1738164000000|2025-01-29 15:20:00|11162.97|11162.97|11162.86|11162.86|11163.91|11163.91|11159.45|11159.45|0
1738164300000|2025-01-29 15:25:00|11161.57|11161.57|11155.93|11155.93|11161.57|11161.57|11155.29|11155.29|0
1738164600000|2025-01-29 15:30:00|11157.22|11157.22|11150.2|11150.2|11157.22|11157.22|11149.47|11149.47|0
1738164900000|2025-01-29 15:35:00|11151.49|11151.49|11153.96|11153.96|11153.96|11153.96|11149.91|11149.91|0
1738165200000|2025-01-29 15:40:00|11154.69|11154.69|11155.22|11155.22|11157.38|11157.38|11154.69|11154.69|0
1738165500000|2025-01-29 15:45:00|11154.58|11154.58|11149.85|11149.85|11155.68|11155.68|11149.13|11149.13|0
1738165800000|2025-01-29 15:50:00|11149.2|11149.2|11145.2|11145.2|11149.2|11149.2|11144.39|11144.39|0
1738166100000|2025-01-29 15:55:00|11140.12|11140.12|11137.09|11137.09|11143|11143|11137.09|11137.09|0
1738166400000|2025-01-29 16:00:00|11136.49|11136.49|11135.33|11135.33|11137.2|11137.2|11126.84|11126.84|0
1738166700000|2025-01-29 16:05:00|11134.22|11134.22|11117.81|11117.81|11137.74|11137.74|11117.81|11117.81|0
1738167000000|2025-01-29 16:10:00|11117.17|11117.17|11118.07|11118.07|11119.65|11119.65|11110.42|11110.42|0
1738167300000|2025-01-29 16:15:00|11117.24|11117.24|11119.84|11119.84|11128.8|11128.8|11117.24|11117.24|0
1738167600000|2025-01-29 16:20:00|11120.68|11120.68|11105.2|11105.2|11124.91|11124.91|11105.2|11105.2|0
1738167900000|2025-01-29 16:25:00|11104.44|11104.44|11105.14|11105.14|11113.91|11113.91|11103.62|11103.62|0
1738224900000|2025-01-30 08:15:00|11090.29|11090.29|11095.74|11095.74|11101.57|11101.57|11089.64|11089.64|0
1738225200000|2025-01-30 08:20:00|11094.23|11094.23|11155.09|11155.09|11163.4|11163.4|11094.23|11094.23|0
1738225500000|2025-01-30 08:25:00|11156.2|11156.2|11147.72|11147.72|11156.2|11156.2|11143.01|11143.01|0
1738225800000|2025-01-30 08:30:00|11149.16|11149.16|11171.88|11171.88|11171.88|11171.88|11149.16|11149.16|0
1738226100000|2025-01-30 08:35:00|11172.82|11172.82|11209.79|11209.79|11212.84|11212.84|11172.82|11172.82|0
1738226400000|2025-01-30 08:40:00|11214.31|11214.31|11218.64|11218.64|11221.91|11221.91|11201.39|11201.39|0
1738226700000|2025-01-30 08:45:00|11217.35|11217.35|11204.45|11204.45|11226.34|11226.34|11200.47|11200.47|0
1738227000000|2025-01-30 08:50:00|11203.8|11203.8|11214.24|11214.24|11230.08|11230.08|11203.8|11203.8|0
1738227300000|2025-01-30 08:55:00|11212.73|11212.73|11223.58|11223.58|11230.08|11230.08|11211.22|11211.22|0
1738227600000|2025-01-30 09:00:00|11225.16|11225.16|11219.9|11219.9|11252.79|11252.79|11219.9|11219.9|0
1738227900000|2025-01-30 09:05:00|11220.74|11220.74|11220.27|11220.27|11220.91|11220.91|11208.92|11208.92|0
1738228200000|2025-01-30 09:10:00|11219.54|11219.54|11221.19|11221.19|11226.73|11226.73|11212.85|11212.85|0
1738228500000|2025-01-30 09:15:00|11220.35|11220.35|11261.63|11261.63|11262.35|11262.35|11220.35|11220.35|0
1738228800000|2025-01-30 09:20:00|11263.85|11263.85|11280.86|11280.86|11280.97|11280.97|11260|11260|0
1738229100000|2025-01-30 09:25:00|11281.5|11281.5|11288.89|11288.89|11290.1|11290.1|11276.35|11276.35|0
1738229400000|2025-01-30 09:30:00|11290.56|11290.56|11266.51|11266.51|11293.05|11293.05|11266.51|11266.51|0
1738229700000|2025-01-30 09:35:00|11263.93|11263.93|11255.48|11255.48|11263.93|11263.93|11251.74|11251.74|0
1738230000000|2025-01-30 09:40:00|11254.54|11254.54|11237.12|11237.12|11255.46|11255.46|11237.12|11237.12|0
1738230300000|2025-01-30 09:45:00|11236.19|11236.19|11221.81|11221.81|11237.12|11237.12|11221.81|11221.81|0
1738230600000|2025-01-30 09:50:00|11221.17|11221.17|11213.32|11213.32|11234.06|11234.06|11213.32|11213.32|0
1738230900000|2025-01-30 09:55:00|11212.56|11212.56|11224.45|11224.45|11224.45|11224.45|11212.56|11212.56|0
1738231200000|2025-01-30 10:00:00|11221.87|11221.87|11214.16|11214.16|11223.16|11223.16|11209.67|11209.67|0
1738231500000|2025-01-30 10:05:00|11215.67|11215.67|11235.56|11235.56|11236.32|11236.32|11215.67|11215.67|0
1738231800000|2025-01-30 10:10:00|11233.63|11233.63|11266.64|11266.64|11267.83|11267.83|11233.63|11233.63|0
1738232100000|2025-01-30 10:15:00|11262.9|11262.9|11256.44|11256.44|11262.9|11262.9|11252.24|11252.24|0
1738232400000|2025-01-30 10:20:00|11255.51|11255.51|11255.54|11255.54|11255.54|11255.54|11251.73|11251.73|0
1738232700000|2025-01-30 10:25:00|11253.61|11253.61|11256.19|11256.19|11258.62|11258.62|11251.39|11251.39|0
1738233000000|2025-01-30 10:30:00|11255.08|11255.08|11240.86|11240.86|11255.08|11255.08|11240.86|11240.86|0
1738233300000|2025-01-30 10:35:00|11241.7|11241.7|11239.03|11239.03|11244.3|11244.3|11233.04|11233.04|0
1738233600000|2025-01-30 10:40:00|11238.2|11238.2|11235.32|11235.32|11239.03|11239.03|11230.35|11230.35|0
1738233900000|2025-01-30 10:45:00|11234.03|11234.03|11251.19|11251.19|11251.84|11251.84|11233.49|11233.49|0
1738234200000|2025-01-30 10:50:00|11251.84|11251.84|11265.66|11265.66|11266.34|11266.34|11243.98|11243.98|0
1738234500000|2025-01-30 10:55:00|11265.02|11265.02|11268|11268|11268|11268|11264.37|11264.37|0
1738234800000|2025-01-30 11:00:00|11267.25|11267.25|11260.58|11260.58|11267.97|11267.97|11259.08|11259.08|0
1738235100000|2025-01-30 11:05:00|11261.42|11261.42|11261.87|11261.87|11261.87|11261.87|11260.58|11260.58|0
1738235400000|2025-01-30 11:10:00|11259.18|11259.18|11257.05|11257.05|11259.83|11259.83|11255.27|11255.27|0
1738235700000|2025-01-30 11:15:00|11255.94|11255.94|11250.1|11250.1|11255.94|11255.94|11248.36|11248.36|0
1738236000000|2025-01-30 11:20:00|11251.2|11251.2|11257.88|11257.88|11260.32|11260.32|11251.2|11251.2|0
1738236300000|2025-01-30 11:25:00|11257.24|11257.24|11256.98|11256.98|11257.24|11257.24|11256.14|11256.14|0
1738236600000|2025-01-30 11:30:00|11256.14|11256.14|11243.03|11243.03|11256.14|11256.14|11243.03|11243.03|0
1738236900000|2025-01-30 11:35:00|11241.52|11241.52|11237.99|11237.99|11246.71|11246.71|11237.99|11237.99|0
1738237200000|2025-01-30 11:40:00|11238.07|11238.07|11232.08|11232.08|11243.23|11243.23|11232.08|11232.08|0
1738237500000|2025-01-30 11:45:00|11233.18|11233.18|11233.82|11233.82|11233.82|11233.82|11224.54|11224.54|0
1738237800000|2025-01-30 11:50:00|11234.66|11234.66|11229.09|11229.09|11240.88|11240.88|11225.81|11225.81|0
1738238100000|2025-01-30 11:55:00|11231.58|11231.58|11242.2|11242.2|11243.03|11243.03|11231.58|11231.58|0
1738238400000|2025-01-30 12:00:00|11243.03|11243.03|11239.92|11239.92|11244.29|11244.29|11239.08|11239.08|0
1738238700000|2025-01-30 12:05:00|11241.02|11241.02|11247.15|11247.15|11247.15|11247.15|11241.02|11241.02|0
1738239000000|2025-01-30 12:10:00|11249.02|11249.02|11260.17|11260.17|11260.17|11260.17|11244.93|11244.93|0
1738239300000|2025-01-30 12:15:00|11259.06|11259.06|11252.64|11252.64|11259.06|11259.06|11250.6|11250.6|0
1738239600000|2025-01-30 12:20:00|11253.58|11253.58|11251.92|11251.92|11253.7|11253.7|11251.64|11251.64|0
1738239900000|2025-01-30 12:25:00|11256.38|11256.38|11253.19|11253.19|11261.43|11261.43|11253.19|11253.19|0
1738240200000|2025-01-30 12:30:00|11251.52|11251.52|11244.28|11244.28|11252.36|11252.36|11244.28|11244.28|0
1738240500000|2025-01-30 12:35:00|11243.44|11243.44|11241.91|11241.91|11244.89|11244.89|11240.62|11240.62|0
1738240800000|2025-01-30 12:40:00|11240.4|11240.4|11236.87|11236.87|11240.4|11240.4|11232.49|11232.49|0
1738241100000|2025-01-30 12:45:00|11231.65|11231.65|11224.64|11224.64|11231.65|11231.65|11224.64|11224.64|0
1738241400000|2025-01-30 12:50:00|11223.13|11223.13|11223.09|11223.09|11223.81|11223.81|11217.32|11217.32|0
1738241700000|2025-01-30 12:55:00|11222.34|11222.34|11212.39|11212.39|11222.34|11222.34|11212.39|11212.39|0
1738242000000|2025-01-30 13:00:00|11212.15|11212.15|11224.08|11224.08|11224.72|11224.72|11211.4|11211.4|0
1738242300000|2025-01-30 13:05:00|11223.43|11223.43|11211|11211|11224.72|11224.72|11208.04|11208.04|0
1738242600000|2025-01-30 13:10:00|11213.31|11213.31|11224.49|11224.49|11225.93|11225.93|11213.31|11213.31|0
1738242900000|2025-01-30 13:15:00|11223.55|11223.55|11236.59|11236.59|11236.59|11236.59|11222.75|11222.75|0
1738243200000|2025-01-30 13:20:00|11233.17|11233.17|11237.13|11237.13|11238.4|11238.4|11231.8|11231.8|0
1738243500000|2025-01-30 13:25:00|11239|11239|11237.23|11237.23|11241.34|11241.34|11236.26|11236.26|0
1738243800000|2025-01-30 13:30:00|11234.97|11234.97|11245.75|11245.75|11245.75|11245.75|11229.34|11229.34|0
1738244100000|2025-01-30 13:35:00|11244.65|11244.65|11237.64|11237.64|11244.65|11244.65|11233.12|11233.12|0
1738244400000|2025-01-30 13:40:00|11238.57|11238.57|11246.41|11246.41|11247.11|11247.11|11234.22|11234.22|0
1738244700000|2025-01-30 13:45:00|11242.78|11242.78|11246.05|11246.05|11247.28|11247.28|11241.81|11241.81|0
1738245000000|2025-01-30 13:50:00|11246.99|11246.99|11242.56|11242.56|11248.44|11248.44|11242.56|11242.56|0
1738245300000|2025-01-30 13:55:00|11242.44|11242.44|11249.68|11249.68|11250.33|11250.33|11237.84|11237.84|0
1738245600000|2025-01-30 14:00:00|11248.75|11248.75|11231.96|11231.96|11248.75|11248.75|11226.55|11226.55|0
1738245900000|2025-01-30 14:05:00|11233.41|11233.41|11247.37|11247.37|11247.37|11247.37|11232.76|11232.76|0
1738246200000|2025-01-30 14:10:00|11247.49|11247.49|11243.23|11243.23|11247.49|11247.49|11237.85|11237.85|0
1738246500000|2025-01-30 14:15:00|11242.12|11242.12|11239.16|11239.16|11242.77|11242.77|11239.16|11239.16|0
1738246800000|2025-01-30 14:20:00|11238.23|11238.23|11228.6|11228.6|11238.23|11238.23|11225.53|11225.53|0
1738247100000|2025-01-30 14:25:00|11229.44|11229.44|11225.26|11225.26|11229.68|11229.68|11225.26|11225.26|0
1738247400000|2025-01-30 14:30:00|11226.1|11226.1|11229.88|11229.88|11230.53|11230.53|11210.17|11210.17|0
1738247700000|2025-01-30 14:35:00|11229.24|11229.24|11221.07|11221.07|11233.29|11233.29|11220.14|11220.14|0
1738248000000|2025-01-30 14:40:00|11220.24|11220.24|11229.34|11229.34|11235.73|11235.73|11216.3|11216.3|0
1738248300000|2025-01-30 14:45:00|11228.62|11228.62|11221.38|11221.38|11229.46|11229.46|11221.2|11221.2|0
1738248600000|2025-01-30 14:50:00|11219.16|11219.16|11217.86|11217.86|11219.16|11219.16|11212.27|11212.27|0
1738248900000|2025-01-30 14:55:00|11216.75|11216.75|11218.28|11218.28|11226.68|11226.68|11216.75|11216.75|0
1738249200000|2025-01-30 15:00:00|11216.99|11216.99|11240.98|11240.98|11240.98|11240.98|11213.55|11213.55|0
1738249500000|2025-01-30 15:05:00|11237.68|11237.68|11230.23|11230.23|11237.68|11237.68|11229.14|11229.14|0
1738249800000|2025-01-30 15:10:00|11229.99|11229.99|11219.64|11219.64|11231.82|11231.82|11219.64|11219.64|0
1738250100000|2025-01-30 15:15:00|11222.69|11222.69|11230.58|11230.58|11236.98|11236.98|11222.69|11222.69|0
1738250400000|2025-01-30 15:20:00|11231.88|11231.88|11218.31|11218.31|11233.27|11233.27|11217.08|11217.08|0
1738250700000|2025-01-30 15:25:00|11216.37|11216.37|11223.05|11223.05|11226|11226|11214.68|11214.68|0
1738251000000|2025-01-30 15:30:00|11222.4|11222.4|11250.37|11250.37|11250.45|11250.45|11222.4|11222.4|0
1738251300000|2025-01-30 15:35:00|11249.44|11249.44|11263.98|11263.98|11275.69|11275.69|11248.79|11248.79|0
1738251600000|2025-01-30 15:40:00|11263.33|11263.33|11255.75|11255.75|11266.94|11266.94|11255.75|11255.75|0
1738251900000|2025-01-30 15:45:00|11255.68|11255.68|11268.12|11268.12|11269.23|11269.23|11252.65|11252.65|0
1738252200000|2025-01-30 15:50:00|11267.29|11267.29|11260.38|11260.38|11270.47|11270.47|11259.55|11259.55|0
1738252500000|2025-01-30 15:55:00|11261.03|11261.03|11261.83|11261.83|11267.94|11267.94|11259.26|11259.26|0
1738252800000|2025-01-30 16:00:00|11259.61|11259.61|11268.16|11268.16|11268.16|11268.16|11255.5|11255.5|0
1738253100000|2025-01-30 16:05:00|11268.91|11268.91|11277.1|11277.1|11280.3|11280.3|11268.91|11268.91|0
1738253400000|2025-01-30 16:10:00|11276.38|11276.38|11272.74|11272.74|11276.38|11276.38|11260.6|11260.6|0
1738253700000|2025-01-30 16:15:00|11272.62|11272.62|11261.26|11261.26|11272.62|11272.62|11261.26|11261.26|0
1738254000000|2025-01-30 16:20:00|11263.47|11263.47|11244.95|11244.95|11264.12|11264.12|11244.11|11244.11|0
1738254300000|2025-01-30 16:25:00|11245.7|11245.7|11241.21|11241.21|11249.98|11249.98|11237.35|11237.35|0
1738311300000|2025-01-31 08:15:00|11128.01|11128.01|11132.61|11132.61|11134.28|11134.28|11127.07|11127.07|0
1738311600000|2025-01-31 08:20:00|11130.39|11130.39|11130.66|11130.66|11139.17|11139.17|11130.39|11130.39|0
1738311900000|2025-01-31 08:25:00|11129.15|11129.15|11140.02|11140.02|11142.39|11142.39|11128.58|11128.58|0
1738312200000|2025-01-31 08:30:00|11140.96|11140.96|11147.31|11147.31|11152.66|11152.66|11140.96|11140.96|0
1738312500000|2025-01-31 08:35:00|11144.73|11144.73|11132.28|11132.28|11145.49|11145.49|11132.28|11132.28|0
1738312800000|2025-01-31 08:40:00|11127.12|11127.12|11131.83|11131.83|11131.83|11131.83|11127.12|11127.12|0
1738313100000|2025-01-31 08:45:00|11133.76|11133.76|11150.4|11150.4|11154.12|11154.12|11133.76|11133.76|0
1738313400000|2025-01-31 08:50:00|11149.56|11149.56|11155.42|11155.42|11159.39|11159.39|11149.56|11149.56|0
1738313700000|2025-01-31 08:55:00|11153.75|11153.75|11138.75|11138.75|11153.75|11153.75|11138.75|11138.75|0
1738314000000|2025-01-31 09:00:00|11145.29|11145.29|11190.21|11190.21|11198.4|11198.4|11145.29|11145.29|0
1738314300000|2025-01-31 09:05:00|11192.71|11192.71|11198.11|11198.11|11207.21|11207.21|11191.31|11191.31|0
1738314600000|2025-01-31 09:10:00|11199.4|11199.4|11188.53|11188.53|11201.66|11201.66|11185.01|11185.01|0
1738314900000|2025-01-31 09:15:00|11187.59|11187.59|11184.87|11184.87|11187.59|11187.59|11180.25|11180.25|0
1738315200000|2025-01-31 09:20:00|11186.81|11186.81|11190.55|11190.55|11191.95|11191.95|11186.3|11186.3|0
1738315500000|2025-01-31 09:25:00|11191.84|11191.84|11204.57|11204.57|11207.34|11207.34|11191.84|11191.84|0
1738315800000|2025-01-31 09:30:00|11209.45|11209.45|11195.53|11195.53|11216.57|11216.57|11195.53|11195.53|0
1738316100000|2025-01-31 09:35:00|11193.07|11193.07|11195.12|11195.12|11195.87|11195.87|11180.2|11180.2|0
1738316400000|2025-01-31 09:40:00|11193.18|11193.18|11196.35|11196.35|11198.29|11198.29|11191.78|11191.78|0
1738316700000|2025-01-31 09:45:00|11197.94|11197.94|11195.92|11195.92|11206.89|11206.89|11195.92|11195.92|0
1738317000000|2025-01-31 09:50:00|11196.68|11196.68|11185.7|11185.7|11197.51|11197.51|11185.7|11185.7|0
1738317300000|2025-01-31 09:55:00|11183.1|11183.1|11170.64|11170.64|11183.1|11183.1|11168.16|11168.16|0
1738317600000|2025-01-31 10:00:00|11169.53|11169.53|11182.26|11182.26|11182.26|11182.26|11169.53|11169.53|0
1738317900000|2025-01-31 10:05:00|11183.01|11183.01|11175.83|11175.83|11185.78|11185.78|11173.49|11173.49|0
1738318200000|2025-01-31 10:10:00|11175.11|11175.11|11175.91|11175.91|11175.91|11175.91|11170.82|11170.82|0
1738318500000|2025-01-31 10:15:00|11174.46|11174.46|11187.74|11187.74|11187.74|11187.74|11172.33|11172.33|0
1738318800000|2025-01-31 10:20:00|11190.24|11190.24|11197.97|11197.97|11200.6|11200.6|11190.24|11190.24|0
1738319100000|2025-01-31 10:25:00|11205.45|11205.45|11205.35|11205.35|11209.1|11209.1|11204.05|11204.05|0
1738319400000|2025-01-31 10:30:00|11206.11|11206.11|11210.97|11210.97|11210.97|11210.97|11206.11|11206.11|0
1738319700000|2025-01-31 10:35:00|11211.61|11211.61|11226.26|11226.26|11234.88|11234.88|11211.61|11211.61|0
1738320000000|2025-01-31 10:40:00|11223.1|11223.1|11226.49|11226.49|11227.43|11227.43|11221.43|11221.43|0
1738320300000|2025-01-31 10:45:00|11224.23|11224.23|11228.62|11228.62|11228.62|11228.62|11223.05|11223.05|0
1738320600000|2025-01-31 10:50:00|11229.34|11229.34|11235.29|11235.29|11235.29|11235.29|11228.23|11228.23|0
1738320900000|2025-01-31 10:55:00|11234.26|11234.26|11232.22|11232.22|11234.26|11234.26|11230.63|11230.63|0
1738321200000|2025-01-31 11:00:00|11229.77|11229.77|11232.57|11232.57|11235.09|11235.09|11225.9|11225.9|0
1738321500000|2025-01-31 11:05:00|11231.64|11231.64|11240.65|11240.65|11242.13|11242.13|11230.99|11230.99|0
1738321800000|2025-01-31 11:10:00|11239.9|11239.9|11242.87|11242.87|11242.87|11242.87|11239.9|11239.9|0
1738322100000|2025-01-31 11:15:00|11244.54|11244.54|11238.26|11238.26|11249.44|11249.44|11238.26|11238.26|0
1738322400000|2025-01-31 11:20:00|11235.4|11235.4|11239.38|11239.38|11239.38|11239.38|11230.67|11230.67|0
1738322700000|2025-01-31 11:25:00|11239.86|11239.86|11244.5|11244.5|11245.24|11245.24|11239.86|11239.86|0
1738323000000|2025-01-31 11:30:00|11243.66|11243.66|11240.53|11240.53|11244.39|11244.39|11239.02|11239.02|0
1738323300000|2025-01-31 11:35:00|11241.47|11241.47|11248.96|11248.96|11251.27|11251.27|11240.71|11240.71|0
1738323600000|2025-01-31 11:40:00|11247.45|11247.45|11233.84|11233.84|11247.45|11247.45|11232.44|11232.44|0
1738323900000|2025-01-31 11:45:00|11236.44|11236.44|11249.33|11249.33|11250.16|11250.16|11236.44|11236.44|0
1738324200000|2025-01-31 11:50:00|11248.04|11248.04|11249.87|11249.87|11249.87|11249.87|11243.6|11243.6|0
1738324500000|2025-01-31 11:55:00|11251.8|11251.8|11258.1|11258.1|11260.06|11260.06|11251.8|11251.8|0
1738324800000|2025-01-31 12:00:00|11262.12|11262.12|11279.33|11279.33|11280.37|11280.37|11262.12|11262.12|0
1738325100000|2025-01-31 12:05:00|11278.58|11278.58|11274.57|11274.57|11278.58|11278.58|11274.57|11274.57|0
1738325400000|2025-01-31 12:10:00|11273.28|11273.28|11263.8|11263.8|11273.28|11273.28|11259.58|11259.58|0
1738325700000|2025-01-31 12:15:00|11264.53|11264.53|11281.35|11281.35|11281.35|11281.35|11263.88|11263.88|0
1738326000000|2025-01-31 12:20:00|11280.6|11280.6|11275.52|11275.52|11280.63|11280.63|11273.87|11273.87|0
1738326300000|2025-01-31 12:25:00|11278.57|11278.57|11280.34|11280.34|11283.38|11283.38|11278.57|11278.57|0
1738326600000|2025-01-31 12:30:00|11279.23|11279.23|11273.63|11273.63|11279.23|11279.23|11273.63|11273.63|0
1738326900000|2025-01-31 12:35:00|11272.34|11272.34|11261.19|11261.19|11272.34|11272.34|11261.19|11261.19|0
1738327200000|2025-01-31 12:40:00|11259.74|11259.74|11267.13|11267.13|11267.13|11267.13|11257.66|11257.66|0
1738327500000|2025-01-31 12:45:00|11266.37|11266.37|11241.75|11241.75|11266.37|11266.37|11238.65|11238.65|0
1738327800000|2025-01-31 12:50:00|11241|11241|11249.99|11249.99|11249.99|11249.99|11241|11241|0
1738328100000|2025-01-31 12:55:00|11250.63|11250.63|11253.94|11253.94|11256.27|11256.27|11250.63|11250.63|0
1738328400000|2025-01-31 13:00:00|11253.19|11253.19|11230.87|11230.87|11253.19|11253.19|11227.69|11227.69|0
1738328700000|2025-01-31 13:05:00|11231.51|11231.51|11234.57|11234.57|11234.57|11234.57|11231.51|11231.51|0
1738329000000|2025-01-31 13:10:00|11233.82|11233.82|11236.99|11236.99|11237.74|11237.74|11231.77|11231.77|0
1738329300000|2025-01-31 13:15:00|11236.23|11236.23|11223.58|11223.58|11236.23|11236.23|11223.58|11223.58|0
1738329600000|2025-01-31 13:20:00|11224.41|11224.41|11231.44|11231.44|11231.44|11231.44|11224.41|11224.41|0
1738329900000|2025-01-31 13:25:00|11229.93|11229.93|11221.39|11221.39|11230.77|11230.77|11220.74|11220.74|0
1738330200000|2025-01-31 13:30:00|11220.55|11220.55|11211.86|11211.86|11220.55|11220.55|11205.1|11205.1|0
1738330500000|2025-01-31 13:35:00|11208.41|11208.41|11206.96|11206.96|11211.67|11211.67|11194.38|11194.38|0
1738330800000|2025-01-31 13:40:00|11207.79|11207.79|11202.87|11202.87|11208.9|11208.9|11202.04|11202.04|0
1738331100000|2025-01-31 13:45:00|11199.69|11199.69|11204.1|11204.1|11204.1|11204.1|11194.65|11194.65|0
1738331400000|2025-01-31 13:50:00|11205.77|11205.77|11232.14|11232.14|11232.97|11232.97|11205.77|11205.77|0
1738331700000|2025-01-31 13:55:00|11232.97|11232.97|11228.32|11228.32|11234.37|11234.37|11228.32|11228.32|0
1738332000000|2025-01-31 14:00:00|11227.67|11227.67|11218.83|11218.83|11227.67|11227.67|11207.98|11207.98|0
1738332300000|2025-01-31 14:05:00|11220.12|11220.12|11220.41|11220.41|11223.5|11223.5|11218.37|11218.37|0
1738332600000|2025-01-31 14:10:00|11218.47|11218.47|11214.73|11214.73|11218.47|11218.47|11212.04|11212.04|0
1738332900000|2025-01-31 14:15:00|11214.09|11214.09|11211.28|11211.28|11214.09|11214.09|11208.16|11208.16|0
1738333200000|2025-01-31 14:20:00|11212.39|11212.39|11210.58|11210.58|11216.31|11216.31|11209.93|11209.93|0
1738333500000|2025-01-31 14:25:00|11209.93|11209.93|11203.28|11203.28|11209.93|11209.93|11203.28|11203.28|0
1738333800000|2025-01-31 14:30:00|11202.34|11202.34|11190.69|11190.69|11202.34|11202.34|11181.95|11181.95|0
1738334100000|2025-01-31 14:35:00|11191.45|11191.45|11180.52|11180.52|11192.2|11192.2|11180.52|11180.52|0
1738334400000|2025-01-31 14:40:00|11178.31|11178.31|11172.62|11172.62|11179.3|11179.3|11171.98|11171.98|0
1738334700000|2025-01-31 14:45:00|11173.35|11173.35|11169.43|11169.43|11178.09|11178.09|11165.44|11165.44|0
1738335000000|2025-01-31 14:50:00|11170.54|11170.54|11177.76|11177.76|11177.76|11177.76|11156.84|11156.84|0
1738335300000|2025-01-31 14:55:00|11179.05|11179.05|11179.96|11179.96|11181.44|11181.44|11165.09|11165.09|0
1738335600000|2025-01-31 15:00:00|11180.89|11180.89|11192.9|11192.9|11195.34|11195.34|11180.89|11180.89|0
1738335900000|2025-01-31 15:05:00|11192.26|11192.26|11173.23|11173.23|11192.26|11192.26|11172.51|11172.51|0
1738336200000|2025-01-31 15:10:00|11174.07|11174.07|11170.55|11170.55|11178.6|11178.6|11170.55|11170.55|0
1738336500000|2025-01-31 15:15:00|11168.88|11168.88|11160.05|11160.05|11168.88|11168.88|11149.91|11149.91|0
1738336800000|2025-01-31 15:20:00|11161.56|11161.56|11154.56|11154.56|11163.69|11163.69|11152.41|11152.41|0
1738337100000|2025-01-31 15:25:00|11155.2|11155.2|11160.22|11160.22|11164.79|11164.79|11155.2|11155.2|0
1738337400000|2025-01-31 15:30:00|11159.11|11159.11|11168.89|11168.89|11168.89|11168.89|11158.18|11158.18|0
1738337700000|2025-01-31 15:35:00|11168.24|11168.24|11173|11173|11176.2|11176.2|11168.24|11168.24|0
1738338000000|2025-01-31 15:40:00|11175.43|11175.43|11186.8|11186.8|11186.8|11186.8|11175.43|11175.43|0
1738338300000|2025-01-31 15:45:00|11187.91|11187.91|11194.71|11194.71|11195.82|11195.82|11187.15|11187.15|0
1738338600000|2025-01-31 15:50:00|11195.65|11195.65|11197.13|11197.13|11198.9|11198.9|11192.78|11192.78|0
1738338900000|2025-01-31 15:55:00|11194.89|11194.89|11178.86|11178.86|11194.89|11194.89|11178.86|11178.86|0
1738339200000|2025-01-31 16:00:00|11176.63|11176.63|11189.22|11189.22|11191.31|11191.31|11175.23|11175.23|0
1738339500000|2025-01-31 16:05:00|11191.15|11191.15|11182.48|11182.48|11191.15|11191.15|11171.69|11171.69|0
1738339800000|2025-01-31 16:10:00|11183.2|11183.2|11184.22|11184.22|11189.41|11189.41|11181.61|11181.61|0
1738340100000|2025-01-31 16:15:00|11183.46|11183.46|11187.46|11187.46|11187.46|11187.46|11181.79|11181.79|0
1738340400000|2025-01-31 16:20:00|11188.19|11188.19|11189.59|11189.59|11189.95|11189.95|11183.37|11183.37|0
1738340700000|2025-01-31 16:25:00|11190.42|11190.42|11208.86|11208.86|11209.96|11209.96|11190.42|11190.42|0
1738570500000|2025-02-03 08:15:00|10943.59|10943.59|10966.47|10966.47|10973.15|10973.15|10943.59|10943.59|0
1738570800000|2025-02-03 08:20:00|10965.72|10965.72|11000.02|11000.02|11000.87|11000.87|10965.72|10965.72|0
1738571100000|2025-02-03 08:25:00|10997.44|10997.44|10967.91|10967.91|10997.44|10997.44|10966.7|10966.7|0
1738571400000|2025-02-03 08:30:00|10966.97|10966.97|10973.44|10973.44|10974.86|10974.86|10953.16|10953.16|0
1738571700000|2025-02-03 08:35:00|10974.28|10974.28|10983.41|10983.41|10983.41|10983.41|10969.4|10969.4|0
1738572000000|2025-02-03 08:40:00|10985.92|10985.92|10982.5|10982.5|10990.32|10990.32|10978.89|10978.89|0
1738572300000|2025-02-03 08:45:00|10983.26|10983.26|10979.9|10979.9|10985.73|10985.73|10978.04|10978.04|0
1738572600000|2025-02-03 08:50:00|10979.78|10979.78|10982.65|10982.65|10982.65|10982.65|10977.95|10977.95|0
1738572900000|2025-02-03 08:55:00|10983.38|10983.38|10978.82|10978.82|10983.5|10983.5|10978.82|10978.82|0
1738573200000|2025-02-03 09:00:00|10981.08|10981.08|10989.93|10989.93|10989.93|10989.93|10969.77|10969.77|0
1738573500000|2025-02-03 09:05:00|10990.76|10990.76|10983.83|10983.83|10994.94|10994.94|10983.83|10983.83|0
1738573800000|2025-02-03 09:10:00|10984.47|10984.47|10962.62|10962.62|10984.47|10984.47|10948.55|10948.55|0
1738574100000|2025-02-03 09:15:00|10963.55|10963.55|10970.26|10970.26|10970.98|10970.98|10946.29|10946.29|0
1738574400000|2025-02-03 09:20:00|10971.93|10971.93|11002.39|11002.39|11002.39|11002.39|10971.93|10971.93|0
1738574700000|2025-02-03 09:25:00|11003.15|11003.15|11012.45|11012.45|11012.62|11012.62|11003.15|11003.15|0
1738575000000|2025-02-03 09:30:00|11015.67|11015.67|11000.24|11000.24|11015.67|11015.67|10999.3|10999.3|0
1738575300000|2025-02-03 09:35:00|10999.48|10999.48|10990.28|10990.28|10999.48|10999.48|10989.64|10989.64|0
1738575600000|2025-02-03 09:40:00|10988.84|10988.84|10973.03|10973.03|10988.84|10988.84|10973.03|10973.03|0
1738575900000|2025-02-03 09:45:00|10980.91|10980.91|10992.78|10992.78|10995.74|10995.74|10980.91|10980.91|0
1738576200000|2025-02-03 09:50:00|10991.11|10991.11|10968.76|10968.76|10995.85|10995.85|10968.76|10968.76|0
1738576500000|2025-02-03 09:55:00|10969.59|10969.59|10979.25|10979.25|10983.21|10983.21|10969.59|10969.59|0
1738576800000|2025-02-03 10:00:00|10976.67|10976.67|10978.88|10978.88|10981.11|10981.11|10975.19|10975.19|0
1738577100000|2025-02-03 10:05:00|10980.55|10980.55|10972.64|10972.64|10982.91|10982.91|10966.91|10966.91|0
1738577400000|2025-02-03 10:10:00|10973.57|10973.57|10983.75|10983.75|10986.02|10986.02|10967.52|10967.52|0
1738577700000|2025-02-03 10:15:00|10985.42|10985.42|10984.28|10984.28|10987.14|10987.14|10983.08|10983.08|0
1738578000000|2025-02-03 10:20:00|10982.77|10982.77|10978.97|10978.97|10984.17|10984.17|10978.97|10978.97|0
1738578300000|2025-02-03 10:25:00|10980.26|10980.26|10980.24|10980.24|10980.26|10980.26|10976.44|10976.44|0
1738578600000|2025-02-03 10:30:00|10979.4|10979.4|10981.78|10981.78|10986.65|10986.65|10979.4|10979.4|0
1738578900000|2025-02-03 10:35:00|10982.61|10982.61|11015.27|11015.27|11015.27|11015.27|10977.07|10977.07|0
1738579200000|2025-02-03 10:40:00|11017.14|11017.14|11018.16|11018.16|11030.43|11030.43|11017.14|11017.14|0
1738579500000|2025-02-03 10:45:00|11017.32|11017.32|11011.56|11011.56|11017.32|11017.32|11010.73|11010.73|0
1738579800000|2025-02-03 10:50:00|11013.23|11013.23|11004.2|11004.2|11013.23|11013.23|11004.2|11004.2|0
1738580100000|2025-02-03 10:55:00|11004.85|11004.85|11002.8|11002.8|11006.52|11006.52|11002.8|11002.8|0
1738580400000|2025-02-03 11:00:00|11003.64|11003.64|11011.69|11011.69|11011.69|11011.69|11000.31|11000.31|0
1738580700000|2025-02-03 11:05:00|11013.56|11013.56|11017.09|11017.09|11017.09|11017.09|11011.25|11011.25|0
1738581000000|2025-02-03 11:10:00|11017.93|11017.93|11027.26|11027.26|11027.9|11027.9|11016.25|11016.25|0
1738581300000|2025-02-03 11:15:00|11026.15|11026.15|11026.67|11026.67|11027.85|11027.85|11026.15|11026.15|0
1738581600000|2025-02-03 11:20:00|11025.95|11025.95|11023.39|11023.39|11025.95|11025.95|11017.53|11017.53|0
1738581900000|2025-02-03 11:25:00|11025.06|11025.06|11023.82|11023.82|11025.9|11025.9|11023.58|11023.58|0
1738582200000|2025-02-03 11:30:00|11023.74|11023.74|11011.35|11011.35|11023.74|11023.74|11010.85|11010.85|0
1738582500000|2025-02-03 11:35:00|11015.74|11015.74|11014.39|11014.39|11019.74|11019.74|11014.39|11014.39|0
1738582800000|2025-02-03 11:40:00|11013.46|11013.46|10995.9|10995.9|11013.46|11013.46|10994.91|10994.91|0
1738583100000|2025-02-03 11:45:00|10996.74|10996.74|10996.14|10996.14|10996.74|10996.74|10995.9|10995.9|0
1738583400000|2025-02-03 11:50:00|10994.64|10994.64|10989.73|10989.73|10994.64|10994.64|10987.6|10987.6|0
1738583700000|2025-02-03 11:55:00|10988.62|10988.62|10987.79|10987.79|10990.39|10990.39|10987.79|10987.79|0
1738584000000|2025-02-03 12:00:00|10988.54|10988.54|10991.45|10991.45|10994.37|10994.37|10988.54|10988.54|0
1738584300000|2025-02-03 12:05:00|10989.58|10989.58|10982.94|10982.94|10989.58|10989.58|10982.94|10982.94|0
1738584600000|2025-02-03 12:10:00|10982.69|10982.69|10987.53|10987.53|10987.53|10987.53|10981.02|10981.02|0
1738584900000|2025-02-03 12:15:00|10989.2|10989.2|10990.2|10990.2|10991.14|10991.14|10986.16|10986.16|0
1738585200000|2025-02-03 12:20:00|10992.07|10992.07|10995.52|10995.52|10995.52|10995.52|10990.2|10990.2|0
1738585500000|2025-02-03 12:25:00|10995.88|10995.88|11000.02|11000.02|11000.96|11000.96|10995.88|10995.88|0
1738585800000|2025-02-03 12:30:00|10999.9|10999.9|10993.06|10993.06|10999.9|10999.9|10993.06|10993.06|0
1738586100000|2025-02-03 12:35:00|10993.82|10993.82|10994.76|10994.76|10994.76|10994.76|10992.24|10992.24|0
1738586400000|2025-02-03 12:40:00|10995.6|10995.6|10985.19|10985.19|10996.05|10996.05|10985.19|10985.19|0
1738586700000|2025-02-03 12:45:00|10984.26|10984.26|10988.27|10988.27|10988.27|10988.27|10984.26|10984.26|0
1738587000000|2025-02-03 12:50:00|10988.92|10988.92|10984.76|10984.76|10988.92|10988.92|10984.76|10984.76|0
1738587300000|2025-02-03 12:55:00|10983.82|10983.82|10986.13|10986.13|10986.13|10986.13|10982.23|10982.23|0
1738587600000|2025-02-03 13:00:00|10986.25|10986.25|10989.67|10989.67|10989.67|10989.67|10985.78|10985.78|0
1738587900000|2025-02-03 13:05:00|10992.61|10992.61|10995.44|10995.44|11002.26|11002.26|10992.49|10992.49|0
1738588200000|2025-02-03 13:10:00|10992.1|10992.1|10993.71|10993.71|10993.71|10993.71|10987.92|10987.92|0
1738588500000|2025-02-03 13:15:00|10995.38|10995.38|10994.73|10994.73|10997.4|10997.4|10994.45|10994.45|0
1738588800000|2025-02-03 13:20:00|10997.5|10997.5|11000.33|11000.33|11000.36|11000.36|10997.5|10997.5|0
1738589100000|2025-02-03 13:25:00|10999.39|10999.39|10994.06|10994.06|10999.39|10999.39|10994.06|10994.06|0
1738589400000|2025-02-03 13:30:00|10992.96|10992.96|10986.14|10986.14|10995.83|10995.83|10986.14|10986.14|0
1738589700000|2025-02-03 13:35:00|10985.04|10985.04|10979.02|10979.02|10985.04|10985.04|10977.54|10977.54|0
1738590000000|2025-02-03 13:40:00|10979.86|10979.86|10974.04|10974.04|10980.69|10980.69|10974.04|10974.04|0
1738590300000|2025-02-03 13:45:00|10974.68|10974.68|10990.59|10990.59|10990.59|10990.59|10973.28|10973.28|0
1738590600000|2025-02-03 13:50:00|10990.47|10990.47|10990.82|10990.82|10991.23|10991.23|10990.47|10990.47|0
1738590900000|2025-02-03 13:55:00|10990.94|10990.94|11005.65|11005.65|11006.37|11006.37|10990.94|10990.94|0
1738591200000|2025-02-03 14:00:00|11004.9|11004.9|10993.3|10993.3|11006.41|11006.41|10990.51|10990.51|0
1738591500000|2025-02-03 14:05:00|10995.35|10995.35|11003.61|11003.61|11003.73|11003.73|10995.35|10995.35|0
1738591800000|2025-02-03 14:10:00|11002.5|11002.5|11005.38|11005.38|11005.38|11005.38|11002.5|11002.5|0
1738592100000|2025-02-03 14:15:00|11007.77|11007.77|11004.57|11004.57|11015.99|11015.99|11003.36|11003.36|0
1738592400000|2025-02-03 14:20:00|11003.73|11003.73|11009.38|11009.38|11012.37|11012.37|11000.96|11000.96|0
1738592700000|2025-02-03 14:25:00|11010.14|11010.14|11019.35|11019.35|11020.43|11020.43|11010.14|11010.14|0
1738593000000|2025-02-03 14:30:00|11020.64|11020.64|11041.73|11041.73|11043.67|11043.67|11004.12|11004.12|0
1738593300000|2025-02-03 14:35:00|11040.9|11040.9|11049.47|11049.47|11049.47|11049.47|11040.9|11040.9|0
1738593600000|2025-02-03 14:40:00|11048.63|11048.63|11053.21|11053.21|11053.44|11053.44|11042.43|11042.43|0
1738593900000|2025-02-03 14:45:00|11056.22|11056.22|11042.63|11042.63|11056.22|11056.22|11035.75|11035.75|0
1738594200000|2025-02-03 14:50:00|11043.46|11043.46|11049.24|11049.24|11054.72|11054.72|11043.3|11043.3|0
1738594500000|2025-02-03 14:55:00|11045.75|11045.75|11030.63|11030.63|11045.75|11045.75|11030.63|11030.63|0
1738594800000|2025-02-03 15:00:00|11026.71|11026.71|11055.5|11055.5|11057.9|11057.9|11009.29|11009.29|0
1738595100000|2025-02-03 15:05:00|11056.15|11056.15|11083.49|11083.49|11083.49|11083.49|11056.15|11056.15|0
1738595400000|2025-02-03 15:10:00|11084.25|11084.25|11072.11|11072.11|11087.31|11087.31|11068.84|11068.84|0
1738595700000|2025-02-03 15:15:00|11071.36|11071.36|11072.27|11072.27|11076.55|11076.55|11069.77|11069.77|0
1738596000000|2025-02-03 15:20:00|11072.92|11072.92|11150.66|11150.66|11162.79|11162.79|11072.92|11072.92|0
1738596300000|2025-02-03 15:25:00|11149.91|11149.91|11166.79|11166.79|11172.03|11172.03|11149.91|11149.91|0
1738596600000|2025-02-03 15:30:00|11165.96|11165.96|11165.73|11165.73|11171.06|11171.06|11151.33|11151.33|0
1738596900000|2025-02-03 15:35:00|11163.79|11163.79|11155.79|11155.79|11180.43|11180.43|11153.02|11153.02|0
1738597200000|2025-02-03 15:40:00|11154.86|11154.86|11165.07|11165.07|11165.71|11165.71|11143.9|11143.9|0
1738597500000|2025-02-03 15:45:00|11165.82|11165.82|11161.33|11161.33|11168.22|11168.22|11155.41|11155.41|0
1738597800000|2025-02-03 15:50:00|11163|11163|11160.01|11160.01|11170.35|11170.35|11159.26|11159.26|0
1738598100000|2025-02-03 15:55:00|11159.18|11159.18|11152.69|11152.69|11159.26|11159.26|11149.63|11149.63|0
1738598400000|2025-02-03 16:00:00|11151.75|11151.75|11136.84|11136.84|11154.51|11154.51|11130.63|11130.63|0
1738598700000|2025-02-03 16:05:00|11135.55|11135.55|11116.2|11116.2|11136.2|11136.2|11107.31|11107.31|0
1738599000000|2025-02-03 16:10:00|11117.03|11117.03|11117.54|11117.54|11121.23|11121.23|11112.74|11112.74|0
1738599300000|2025-02-03 16:15:00|11115.98|11115.98|11126.08|11126.08|11129.72|11129.72|11112.88|11112.88|0
1738599600000|2025-02-03 16:20:00|11126.92|11126.92|11104.66|11104.66|11128.36|11128.36|11104.66|11104.66|0
1738599900000|2025-02-03 16:25:00|11105.31|11105.31|11103.24|11103.24|11108.01|11108.01|11097.57|11097.57|0
1738656900000|2025-02-04 08:15:00|11015.99|11015.99|11038.46|11038.46|11041.69|11041.69|11013.92|11013.92|0
1738657200000|2025-02-04 08:20:00|11039.4|11039.4|11050.03|11050.03|11050.03|11050.03|11026.95|11026.95|0
1738657500000|2025-02-04 08:25:00|11054.68|11054.68|11069.99|11069.99|11083.46|11083.46|11054.68|11054.68|0
1738657800000|2025-02-04 08:30:00|11066.76|11066.76|11036.57|11036.57|11066.76|11066.76|11036.14|11036.14|0
1738658100000|2025-02-04 08:35:00|11036.11|11036.11|11051.39|11051.39|11051.39|11051.39|11031.72|11031.72|0
1738658400000|2025-02-04 08:40:00|11048.96|11048.96|11068.4|11068.4|11068.4|11068.4|11048.96|11048.96|0
1738658700000|2025-02-04 08:45:00|11074.32|11074.32|11083.13|11083.13|11083.13|11083.13|11070.12|11070.12|0
1738659000000|2025-02-04 08:50:00|11085.06|11085.06|11101.62|11101.62|11102.55|11102.55|11085.06|11085.06|0
1738659300000|2025-02-04 08:55:00|11097.21|11097.21|11102.81|11102.81|11106.64|11106.64|11095.08|11095.08|0
1738659600000|2025-02-04 09:00:00|11104.74|11104.74|11118.06|11118.06|11118.06|11118.06|11104.74|11104.74|0
1738659900000|2025-02-04 09:05:00|11118.99|11118.99|11150.62|11150.62|11150.62|11150.62|11118.99|11118.99|0
1738660200000|2025-02-04 09:10:00|11151.34|11151.34|11164.19|11164.19|11164.19|11164.19|11150.05|11150.05|0
1738660500000|2025-02-04 09:15:00|11164.95|11164.95|11155.08|11155.08|11165.06|11165.06|11155.08|11155.08|0
1738660800000|2025-02-04 09:20:00|11153.14|11153.14|11167.82|11167.82|11169.12|11169.12|11150.98|11150.98|0
1738661100000|2025-02-04 09:25:00|11167.18|11167.18|11177.58|11177.58|11184.49|11184.49|11167.18|11167.18|0
1738661400000|2025-02-04 09:30:00|11180.35|11180.35|11174.4|11174.4|11180.35|11180.35|11172.82|11172.82|0
1738661700000|2025-02-04 09:35:00|11173.47|11173.47|11163.19|11163.19|11173.47|11173.47|11163.19|11163.19|0
1738662000000|2025-02-04 09:40:00|11162.43|11162.43|11153.72|11153.72|11162.43|11162.43|11150.75|11150.75|0
1738662300000|2025-02-04 09:45:00|11154.66|11154.66|11162.52|11162.52|11163.48|11163.48|11154.66|11154.66|0
1738662600000|2025-02-04 09:50:00|11163.45|11163.45|11157.01|11157.01|11167.63|11167.63|11156.62|11156.62|0
1738662900000|2025-02-04 09:55:00|11157.73|11157.73|11156.53|11156.53|11158.41|11158.41|11155.24|11155.24|0
1738663200000|2025-02-04 10:00:00|11153.95|11153.95|11153.99|11153.99|11155.56|11155.56|11141.73|11141.73|0
1738663500000|2025-02-04 10:05:00|11155.09|11155.09|11158.14|11158.14|11158.14|11158.14|11155.09|11155.09|0
1738663800000|2025-02-04 10:10:00|11160.54|11160.54|11170.43|11170.43|11179.1|11179.1|11160.54|11160.54|0
1738664100000|2025-02-04 10:15:00|11171.07|11171.07|11167.3|11167.3|11175.7|11175.7|11162.9|11162.9|0
1738664400000|2025-02-04 10:20:00|11165.52|11165.52|11164.95|11164.95|11165.55|11165.55|11164.77|11164.77|0
1738664700000|2025-02-04 10:25:00|11165.78|11165.78|11157.82|11157.82|11166.89|11166.89|11157.82|11157.82|0
1738665000000|2025-02-04 10:30:00|11158.58|11158.58|11153.22|11153.22|11158.58|11158.58|11153.22|11153.22|0
1738665300000|2025-02-04 10:35:00|11152.98|11152.98|11141.01|11141.01|11152.98|11152.98|11141.01|11141.01|0
1738665600000|2025-02-04 10:40:00|11141.65|11141.65|11141.95|11141.95|11144.24|11144.24|11140.09|11140.09|0
1738665900000|2025-02-04 10:45:00|11142.79|11142.79|11149.9|11149.9|11151.27|11151.27|11142.79|11142.79|0
1738666200000|2025-02-04 10:50:00|11150.54|11150.54|11162.3|11162.3|11162.44|11162.44|11150.54|11150.54|0
1738666500000|2025-02-04 10:55:00|11163.59|11163.59|11194.89|11194.89|11194.89|11194.89|11163.59|11163.59|0
1738666800000|2025-02-04 11:00:00|11197.4|11197.4|11188.07|11188.07|11204.91|11204.91|11187.32|11187.32|0
1738667100000|2025-02-04 11:05:00|11185.33|11185.33|11170.66|11170.66|11187.89|11187.89|11169.91|11169.91|0
1738667400000|2025-02-04 11:10:00|11171.95|11171.95|11189.33|11189.33|11189.33|11189.33|11171.95|11171.95|0
1738667700000|2025-02-04 11:15:00|11189.98|11189.98|11181.23|11181.23|11192.24|11192.24|11181.23|11181.23|0
1738668000000|2025-02-04 11:20:00|11180.47|11180.47|11170.04|11170.04|11180.47|11180.47|11165.86|11165.86|0
1738668300000|2025-02-04 11:25:00|11169.29|11169.29|11167.13|11167.13|11169.29|11169.29|11166.78|11166.78|0
1738668600000|2025-02-04 11:30:00|11165.62|11165.62|11156.2|11156.2|11165.62|11165.62|11151.09|11151.09|0
1738668900000|2025-02-04 11:35:00|11156.96|11156.96|11148.61|11148.61|11157.31|11157.31|11147.89|11147.89|0
1738669200000|2025-02-04 11:40:00|11149.55|11149.55|11140.44|11140.44|11149.55|11149.55|11140.44|11140.44|0
1738669500000|2025-02-04 11:45:00|11139.8|11139.8|11139.21|11139.21|11141.95|11141.95|11139.21|11139.21|0
1738669800000|2025-02-04 11:50:00|11138.46|11138.46|11137.85|11137.85|11141.15|11141.15|11134.22|11134.22|0
1738670100000|2025-02-04 11:55:00|11138.61|11138.61|11133.58|11133.58|11139.33|11139.33|11132.85|11132.85|0
1738670400000|2025-02-04 12:00:00|11134.87|11134.87|11132.66|11132.66|11137.06|11137.06|11132.66|11132.66|0
1738670700000|2025-02-04 12:05:00|11131.21|11131.21|11142.1|11142.1|11142.1|11142.1|11120.82|11120.82|0
1738671000000|2025-02-04 12:10:00|11141.16|11141.16|11140.55|11140.55|11142.67|11142.67|11139.9|11139.9|0
1738671300000|2025-02-04 12:15:00|11139.61|11139.61|11142.67|11142.67|11142.67|11142.67|11139.61|11139.61|0
1738671600000|2025-02-04 12:20:00|11144.97|11144.97|11135.52|11135.52|11144.97|11144.97|11134.23|11134.23|0
1738671900000|2025-02-04 12:25:00|11132.94|11132.94|11127|11127|11134.69|11134.69|11126.19|11126.19|0
1738672200000|2025-02-04 12:30:00|11126.28|11126.28|11129.21|11129.21|11129.21|11129.21|11126.28|11126.28|0
1738672500000|2025-02-04 12:35:00|11128.27|11128.27|11118|11118|11131.02|11131.02|11118|11118|0
1738672800000|2025-02-04 12:40:00|11109.5|11109.5|11098.18|11098.18|11109.5|11109.5|11092.83|11092.83|0
1738673100000|2025-02-04 12:45:00|11097.54|11097.54|11108.23|11108.23|11108.23|11108.23|11097.54|11097.54|0
1738673400000|2025-02-04 12:50:00|11107.3|11107.3|11098.18|11098.18|11107.3|11107.3|11098.18|11098.18|0
1738673700000|2025-02-04 12:55:00|11097.25|11097.25|11096.34|11096.34|11097.25|11097.25|11095.23|11095.23|0
1738674000000|2025-02-04 13:00:00|11090.24|11090.24|11086.93|11086.93|11090.24|11090.24|11083.51|11083.51|0
1738674300000|2025-02-04 13:05:00|11085.36|11085.36|11084.82|11084.82|11085.36|11085.36|11075.33|11075.33|0
1738674600000|2025-02-04 13:10:00|11084.17|11084.17|11080.86|11080.86|11086.32|11086.32|11079.35|11079.35|0
1738674900000|2025-02-04 13:15:00|11079.92|11079.92|11072.15|11072.15|11079.92|11079.92|11070.46|11070.46|0
1738675200000|2025-02-04 13:20:00|11074.09|11074.09|11058.38|11058.38|11074.92|11074.92|11057.44|11057.44|0
1738675500000|2025-02-04 13:25:00|11059.83|11059.83|11065.24|11065.24|11068.57|11068.57|11059.83|11059.83|0
1738675800000|2025-02-04 13:30:00|11063.95|11063.95|11052.7|11052.7|11063.95|11063.95|11041.33|11041.33|0
1738676100000|2025-02-04 13:35:00|11054.37|11054.37|11051.25|11051.25|11054.37|11054.37|11046.95|11046.95|0
1738676400000|2025-02-04 13:40:00|11053.57|11053.57|11048.08|11048.08|11053.57|11053.57|11047.9|11047.9|0
1738676700000|2025-02-04 13:45:00|11045.86|11045.86|11045.99|11045.99|11045.99|11045.99|11035.7|11035.7|0
1738677000000|2025-02-04 13:50:00|11043.94|11043.94|11037.81|11037.81|11044.7|11044.7|11036.52|11036.52|0
1738677300000|2025-02-04 13:55:00|11038.46|11038.46|11044.44|11044.44|11044.47|11044.47|11035.41|11035.41|0
1738677600000|2025-02-04 14:00:00|11047.46|11047.46|11049.48|11049.48|11050.85|11050.85|11045.49|11045.49|0
1738677900000|2025-02-04 14:05:00|11050.24|11050.24|11050.12|11050.12|11050.24|11050.24|11049.23|11049.23|0
1738678200000|2025-02-04 14:10:00|11046.67|11046.67|11033.77|11033.77|11046.67|11046.67|11029.23|11029.23|0
1738678500000|2025-02-04 14:15:00|11032.8|11032.8|11033.64|11033.64|11034.93|11034.93|11030.19|11030.19|0
1738678800000|2025-02-04 14:20:00|11032.88|11032.88|11019.39|11019.39|11033.82|11033.82|11013.24|11013.24|0
1738679100000|2025-02-04 14:25:00|11019.88|11019.88|11011.1|11011.1|11020.47|11020.47|11011.1|11011.1|0
1738679400000|2025-02-04 14:30:00|11009.81|11009.81|11007.03|11007.03|11017.44|11017.44|11000.2|11000.2|0
1738679700000|2025-02-04 14:35:00|11007.96|11007.96|10986.22|10986.22|11009.36|11009.36|10982.25|10982.25|0
1738680000000|2025-02-04 14:40:00|10985.11|10985.11|10973.44|10973.44|10987.98|10987.98|10972.68|10972.68|0
1738680300000|2025-02-04 14:45:00|10974.73|10974.73|10991.93|10991.93|10996.74|10996.74|10974.73|10974.73|0
1738680600000|2025-02-04 14:50:00|10991.2|10991.2|10997.71|10997.71|10998.36|10998.36|10991.2|10991.2|0
1738680900000|2025-02-04 14:55:00|10996.2|10996.2|11005.45|11005.45|11005.45|11005.45|10994.05|10994.05|0
1738681200000|2025-02-04 15:00:00|11005.81|11005.81|11008.47|11008.47|11012.29|11012.29|10996.96|10996.96|0
1738681500000|2025-02-04 15:05:00|11009.12|11009.12|11009.41|11009.41|11014.26|11014.26|11009.12|11009.12|0
1738681800000|2025-02-04 15:10:00|11010.35|11010.35|11023.64|11023.64|11023.64|11023.64|11010.35|11010.35|0
1738682100000|2025-02-04 15:15:00|11022.92|11022.92|11041.65|11041.65|11042.41|11042.41|11022.27|11022.27|0
1738682400000|2025-02-04 15:20:00|11044.67|11044.67|11026.71|11026.71|11053.66|11053.66|11025.87|11025.87|0
1738682700000|2025-02-04 15:25:00|11028.58|11028.58|11034.5|11034.5|11038.39|11038.39|11027.86|11027.86|0
1738683000000|2025-02-04 15:30:00|11033.56|11033.56|11041.85|11041.85|11043.34|11043.34|11032.81|11032.81|0
1738683300000|2025-02-04 15:35:00|11041.21|11041.21|11028.92|11028.92|11041.21|11041.21|11028.27|11028.27|0
1738683600000|2025-02-04 15:40:00|11023.88|11023.88|11014.12|11014.12|11023.88|11023.88|11013.64|11013.64|0
1738683900000|2025-02-04 15:45:00|11013.01|11013.01|11023.89|11023.89|11023.89|11023.89|11011.08|11011.08|0
1738684200000|2025-02-04 15:50:00|11026.15|11026.15|11020.22|11020.22|11026.15|11026.15|11018.92|11018.92|0
1738684500000|2025-02-04 15:55:00|11020.1|11020.1|11010.59|11010.59|11022.22|11022.22|11010.59|11010.59|0
1738684800000|2025-02-04 16:00:00|11010.47|11010.47|11014.94|11014.94|11015.66|11015.66|11007.51|11007.51|0
1738685100000|2025-02-04 16:05:00|11013|11013|11019.75|11019.75|11019.75|11019.75|11013|11013|0
1738685400000|2025-02-04 16:10:00|11018.82|11018.82|11023.46|11023.46|11025.4|11025.4|11018.82|11018.82|0
1738685700000|2025-02-04 16:15:00|11024.18|11024.18|11022.88|11022.88|11031.96|11031.96|11022.88|11022.88|0
1738686000000|2025-02-04 16:20:00|11023.12|11023.12|11030.35|11030.35|11030.43|11030.43|11018.08|11018.08|0
1738686300000|2025-02-04 16:25:00|11030.99|11030.99|11038.6|11038.6|11040.47|11040.47|11029.69|11029.69|0
1738743300000|2025-02-05 08:15:00|11043.78|11043.78|11026.38|11026.38|11048.19|11048.19|11026.38|11026.38|0
1738743600000|2025-02-05 08:20:00|11026.28|11026.28|11011.79|11011.79|11026.28|11026.28|11003.44|11003.44|0
1738743900000|2025-02-05 08:25:00|11012.88|11012.88|11025.96|11025.96|11027.83|11027.83|11012.88|11012.88|0
1738744200000|2025-02-05 08:30:00|11024.29|11024.29|10998.5|10998.5|11025.4|11025.4|10994.38|10994.38|0
1738744500000|2025-02-05 08:35:00|10996.45|10996.45|10976.01|10976.01|10996.45|10996.45|10972.56|10972.56|0
1738744800000|2025-02-05 08:40:00|10974.34|10974.34|10989.37|10989.37|10989.37|10989.37|10973.5|10973.5|0
1738745100000|2025-02-05 08:45:00|10988.65|10988.65|10980.5|10980.5|10988.65|10988.65|10975.96|10975.96|0
1738745400000|2025-02-05 08:50:00|10979.21|10979.21|10986.75|10986.75|10986.75|10986.75|10977.7|10977.7|0
1738745700000|2025-02-05 08:55:00|10985.99|10985.99|10990.05|10990.05|10990.05|10990.05|10984.94|10984.94|0
1738746000000|2025-02-05 09:00:00|10989.21|10989.21|10988.87|10988.87|10990.05|10990.05|10985.15|10985.15|0
1738746300000|2025-02-05 09:05:00|10989.62|10989.62|10991.51|10991.51|11004.6|11004.6|10989.62|10989.62|0
1738746600000|2025-02-05 09:10:00|10989.58|10989.58|10978.57|10978.57|10989.58|10989.58|10976.06|10976.06|0
1738746900000|2025-02-05 09:15:00|10979.21|10979.21|10988.17|10988.17|10990.86|10990.86|10979.21|10979.21|0
1738747200000|2025-02-05 09:20:00|10988.82|10988.82|11000.28|11000.28|11000.4|11000.4|10988.82|10988.82|0
1738747500000|2025-02-05 09:25:00|10998.88|10998.88|11012.12|11012.12|11012.47|11012.47|10998.64|10998.64|0
1738747800000|2025-02-05 09:30:00|11012.76|11012.76|11014.24|11014.24|11025.84|11025.84|11012.76|11012.76|0
1738748100000|2025-02-05 09:35:00|11014.88|11014.88|11022.44|11022.44|11022.44|11022.44|11013.86|11013.86|0
1738748400000|2025-02-05 09:40:00|11021.79|11021.79|11034.25|11034.25|11034.25|11034.25|11021.71|11021.71|0
1738748700000|2025-02-05 09:45:00|11033.6|11033.6|11032.59|11032.59|11036.35|11036.35|11031.95|11031.95|0
1738749000000|2025-02-05 09:50:00|11030.66|11030.66|11049.29|11049.29|11049.29|11049.29|11028.26|11028.26|0
1738749300000|2025-02-05 09:55:00|11050.22|11050.22|11047.83|11047.83|11057.6|11057.6|11047.83|11047.83|0
1738749600000|2025-02-05 10:00:00|11049.76|11049.76|11061.7|11061.7|11061.7|11061.7|11049.15|11049.15|0
1738749900000|2025-02-05 10:05:00|11060.41|11060.41|11068.39|11068.39|11068.39|11068.39|11060.41|11060.41|0
1738750200000|2025-02-05 10:10:00|11069.15|11069.15|11075.64|11075.64|11086.61|11086.61|11069.15|11069.15|0
1738750500000|2025-02-05 10:15:00|11074.81|11074.81|11074.33|11074.33|11078.06|11078.06|11073.3|11073.3|0
1738750800000|2025-02-05 10:20:00|11073.49|11073.49|11077.45|11077.45|11078.28|11078.28|11070.62|11070.62|0
1738751100000|2025-02-05 10:25:00|11078.89|11078.89|11094.22|11094.22|11094.22|11094.22|11078.89|11078.89|0
1738751400000|2025-02-05 10:30:00|11092.74|11092.74|11082.53|11082.53|11092.74|11092.74|11076.43|11076.43|0
1738751700000|2025-02-05 10:35:00|11080.59|11080.59|11079.67|11079.67|11083.38|11083.38|11079.02|11079.02|0
1738752000000|2025-02-05 10:40:00|11078.91|11078.91|11081.39|11081.39|11082.14|11082.14|11078.27|11078.27|0
1738752300000|2025-02-05 10:45:00|11080.74|11080.74|11089.92|11089.92|11091.43|11091.43|11079.63|11079.63|0
1738752600000|2025-02-05 10:50:00|11090.57|11090.57|11086.41|11086.41|11090.57|11090.57|11082.09|11082.09|0
1738752900000|2025-02-05 10:55:00|11087.24|11087.24|11089.33|11089.33|11089.33|11089.33|11086.41|11086.41|0
1738753200000|2025-02-05 11:00:00|11093.17|11093.17|11092.65|11092.65|11094.4|11094.4|11091.77|11091.77|0
1738753500000|2025-02-05 11:05:00|11094.99|11094.99|11097.19|11097.19|11099.19|11099.19|11094.99|11094.99|0
1738753800000|2025-02-05 11:10:00|11095.74|11095.74|11098.99|11098.99|11101.5|11101.5|11095.74|11095.74|0
1738754100000|2025-02-05 11:15:00|11097.48|11097.48|11083.17|11083.17|11097.48|11097.48|11083.17|11083.17|0
1738754400000|2025-02-05 11:20:00|11083.66|11083.66|11088.48|11088.48|11088.48|11088.48|11083.66|11083.66|0
1738754700000|2025-02-05 11:25:00|11089.2|11089.2|11103.13|11103.13|11103.13|11103.13|11089.2|11089.2|0
1738755000000|2025-02-05 11:30:00|11102.41|11102.41|11100.74|11100.74|11102.41|11102.41|11100.74|11100.74|0
1738755300000|2025-02-05 11:35:00|11099.45|11099.45|11099.45|11099.45|11099.45|11099.45|11097.51|11097.51|0
1738755600000|2025-02-05 11:40:00|11098.69|11098.69|11105.06|11105.06|11105.78|11105.78|11098.69|11098.69|0
1738755900000|2025-02-05 11:45:00|11106.99|11106.99|11106.92|11106.92|11113.38|11113.38|11100.08|11100.08|0
1738756200000|2025-02-05 11:50:00|11108.03|11108.03|11107.31|11107.31|11108.03|11108.03|11107.31|11107.31|0
1738756500000|2025-02-05 11:55:00|11104.73|11104.73|11103|11103|11107.04|11107.04|11101.4|11101.4|0
1738756800000|2025-02-05 12:00:00|11101.06|11101.06|11102.73|11102.73|11103.45|11103.45|11101.06|11101.06|0
1738757100000|2025-02-05 12:05:00|11103.09|11103.09|11109.79|11109.79|11109.79|11109.79|11101.56|11101.56|0
1738757400000|2025-02-05 12:10:00|11109.04|11109.04|11109.8|11109.8|11109.8|11109.8|11108.31|11108.31|0
1738757700000|2025-02-05 12:15:00|11110.91|11110.91|11111.34|11111.34|11111.38|11111.38|11110.27|11110.27|0
1738758000000|2025-02-05 12:20:00|11110.05|11110.05|11110.16|11110.16|11113.67|11113.67|11108.65|11108.65|0
1738758300000|2025-02-05 12:25:00|11111|11111|11129.52|11129.52|11129.52|11129.52|11111|11111|0
1738758600000|2025-02-05 12:30:00|11133.39|11133.39|11147.16|11147.16|11156.63|11156.63|11133.39|11133.39|0
1738758900000|2025-02-05 12:35:00|11147.81|11147.81|11154.02|11154.02|11154.02|11154.02|11145.14|11145.14|0
1738759200000|2025-02-05 12:40:00|11154.66|11154.66|11169.68|11169.68|11193.47|11193.47|11154.66|11154.66|0
1738759500000|2025-02-05 12:45:00|11170.32|11170.32|11165.19|11165.19|11170.32|11170.32|11154.55|11154.55|0
1738759800000|2025-02-05 12:50:00|11162.61|11162.61|11158.52|11158.52|11162.61|11162.61|11158.52|11158.52|0
1738760100000|2025-02-05 12:55:00|11157.69|11157.69|11156.62|11156.62|11158.52|11158.52|11152.82|11152.82|0
1738760400000|2025-02-05 13:00:00|11154.69|11154.69|11147.59|11147.59|11154.69|11154.69|11147.02|11147.02|0
1738760700000|2025-02-05 13:05:00|11146.94|11146.94|11147.98|11147.98|11148.59|11148.59|11145.17|11145.17|0
1738761000000|2025-02-05 13:10:00|11149.09|11149.09|11149.22|11149.22|11150.2|11150.2|11147.98|11147.98|0
1738761300000|2025-02-05 13:15:00|11148.58|11148.58|11143.86|11143.86|11148.58|11148.58|11139.88|11139.88|0
1738761600000|2025-02-05 13:20:00|11141.47|11141.47|11129.28|11129.28|11141.47|11141.47|11129.28|11129.28|0
1738761900000|2025-02-05 13:25:00|11128.63|11128.63|11129.39|11129.39|11129.39|11129.39|11128.63|11128.63|0
1738762200000|2025-02-05 13:30:00|11130.24|11130.24|11129.02|11129.02|11130.24|11130.24|11126.44|11126.44|0
1738762500000|2025-02-05 13:35:00|11127.57|11127.57|11126.92|11126.92|11131.36|11131.36|11125.82|11125.82|0
1738762800000|2025-02-05 13:40:00|11126.27|11126.27|11122.19|11122.19|11126.92|11126.92|11121.15|11121.15|0
1738763100000|2025-02-05 13:45:00|11120.9|11120.9|11123.48|11123.48|11123.48|11123.48|11119.61|11119.61|0
1738763400000|2025-02-05 13:50:00|11124.23|11124.23|11133.57|11133.57|11136.15|11136.15|11124.23|11124.23|0
1738763700000|2025-02-05 13:55:00|11132.92|11132.92|11140.09|11140.09|11141.37|11141.37|11129.22|11129.22|0
1738764000000|2025-02-05 14:00:00|11141.2|11141.2|11127.63|11127.63|11142.68|11142.68|11125.88|11125.88|0
1738764300000|2025-02-05 14:05:00|11128.28|11128.28|11124.84|11124.84|11132.55|11132.55|11124.09|11124.09|0
1738764600000|2025-02-05 14:10:00|11126.78|11126.78|11125.51|11125.51|11128.47|11128.47|11124.57|11124.57|0
1738764900000|2025-02-05 14:15:00|11126.34|11126.34|11107.12|11107.12|11134.12|11134.12|11107.12|11107.12|0
1738765200000|2025-02-05 14:20:00|11108.63|11108.63|11119.39|11119.39|11120.49|11120.49|11108.63|11108.63|0
1738765500000|2025-02-05 14:25:00|11118.1|11118.1|11121.52|11121.52|11122.63|11122.63|11117.16|11117.16|0
1738765800000|2025-02-05 14:30:00|11122.27|11122.27|11141.3|11141.3|11145.51|11145.51|11122.27|11122.27|0
1738766100000|2025-02-05 14:35:00|11139.37|11139.37|11131.98|11131.98|11139.37|11139.37|11125.75|11125.75|0
1738766400000|2025-02-05 14:40:00|11131.25|11131.25|11172.31|11172.31|11172.96|11172.96|11131.25|11131.25|0
1738766700000|2025-02-05 14:45:00|11173.15|11173.15|11194.82|11194.82|11205.82|11205.82|11173.15|11173.15|0
1738767000000|2025-02-05 14:50:00|11195.47|11195.47|11198.78|11198.78|11203.24|11203.24|11194.36|11194.36|0
1738767300000|2025-02-05 14:55:00|11198.03|11198.03|11183.04|11183.04|11198.03|11198.03|11177.29|11177.29|0
1738767600000|2025-02-05 15:00:00|11184.14|11184.14|11201.34|11201.34|11212.86|11212.86|11184.14|11184.14|0
1738767900000|2025-02-05 15:05:00|11196.15|11196.15|11213.8|11213.8|11213.8|11213.8|11188.85|11188.85|0
1738768200000|2025-02-05 15:10:00|11219.54|11219.54|11237.83|11237.83|11240.69|11240.69|11219.54|11219.54|0
1738768500000|2025-02-05 15:15:00|11237.18|11237.18|11255.45|11255.45|11256.8|11256.8|11236.43|11236.43|0
1738768800000|2025-02-05 15:20:00|11256.38|11256.38|11252.25|11252.25|11258.85|11258.85|11252.25|11252.25|0
1738769100000|2025-02-05 15:25:00|11254.45|11254.45|11251.75|11251.75|11258.53|11258.53|11239.15|11239.15|0
1738769400000|2025-02-05 15:30:00|11252.92|11252.92|11240.84|11240.84|11257.57|11257.57|11239.25|11239.25|0
1738769700000|2025-02-05 15:35:00|11240.12|11240.12|11232.68|11232.68|11244.43|11244.43|11230.74|11230.74|0
1738770000000|2025-02-05 15:40:00|11232.04|11232.04|11251.98|11251.98|11253.67|11253.67|11232.04|11232.04|0
1738770300000|2025-02-05 15:45:00|11252.1|11252.1|11252.41|11252.41|11254.97|11254.97|11247.65|11247.65|0
1738770600000|2025-02-05 15:50:00|11251.77|11251.77|11236.79|11236.79|11251.77|11251.77|11236.06|11236.06|0
1738770900000|2025-02-05 15:55:00|11236.15|11236.15|11235.63|11235.63|11238.49|11238.49|11235.63|11235.63|0
1738771200000|2025-02-05 16:00:00|11237.03|11237.03|11253.52|11253.52|11254.53|11254.53|11237.03|11237.03|0
1738771500000|2025-02-05 16:05:00|11252.76|11252.76|11239.76|11239.76|11252.76|11252.76|11237.93|11237.93|0
1738771800000|2025-02-05 16:10:00|11239.01|11239.01|11226.42|11226.42|11239.76|11239.76|11223.2|11223.2|0
1738772100000|2025-02-05 16:15:00|11225.59|11225.59|11212.82|11212.82|11225.59|11225.59|11204.89|11204.89|0
1738772400000|2025-02-05 16:20:00|11210.89|11210.89|11219.95|11219.95|11221|11221|11210.89|11210.89|0
1738772700000|2025-02-05 16:25:00|11221.45|11221.45|11225.23|11225.23|11232.75|11232.75|11216.89|11216.89|0
1738829700000|2025-02-06 08:15:00|11235.79|11235.79|11260.91|11260.91|11260.91|11260.91|11235.79|11235.79|0
1738830000000|2025-02-06 08:20:00|11259.4|11259.4|11251.77|11251.77|11260.34|11260.34|11251.77|11251.77|0
1738830300000|2025-02-06 08:25:00|11249.18|11249.18|11253.92|11253.92|11255.03|11255.03|11249.18|11249.18|0
1738830600000|2025-02-06 08:30:00|11254.76|11254.76|11244.45|11244.45|11257.68|11257.68|11242.76|11242.76|0
1738830900000|2025-02-06 08:35:00|11246.04|11246.04|11271.57|11271.57|11271.57|11271.57|11244.95|11244.95|0
1738831200000|2025-02-06 08:40:00|11272.5|11272.5|11278.23|11278.23|11292.39|11292.39|11272.5|11272.5|0
1738831500000|2025-02-06 08:45:00|11279.06|11279.06|11280.02|11280.02|11280.02|11280.02|11267.04|11267.04|0
1738831800000|2025-02-06 08:50:00|11280.95|11280.95|11297.06|11297.06|11297.06|11297.06|11280.95|11280.95|0
1738832100000|2025-02-06 08:55:00|11298|11298|11286.47|11286.47|11298|11298|11286.3|11286.3|0
1738832400000|2025-02-06 09:00:00|11285.02|11285.02|11293.81|11293.81|11293.81|11293.81|11280.39|11280.39|0
1738832700000|2025-02-06 09:05:00|11297.04|11297.04|11287.42|11287.42|11297.04|11297.04|11285.02|11285.02|0
1738833000000|2025-02-06 09:10:00|11286.78|11286.78|11298.23|11298.23|11298.23|11298.23|11281.77|11281.77|0
1738833300000|2025-02-06 09:15:00|11300.16|11300.16|11294.74|11294.74|11300.81|11300.81|11293.64|11293.64|0
1738833600000|2025-02-06 09:20:00|11295.58|11295.58|11308.53|11308.53|11308.53|11308.53|11292.13|11292.13|0
1738833900000|2025-02-06 09:25:00|11305.38|11305.38|11303.21|11303.21|11305.38|11305.38|11300.56|11300.56|0
1738834200000|2025-02-06 09:30:00|11295.4|11295.4|11295.53|11295.53|11303.11|11303.11|11270.52|11270.52|0
1738834500000|2025-02-06 09:35:00|11294.88|11294.88|11293.11|11293.11|11294.88|11294.88|11287.71|11287.71|0
1738834800000|2025-02-06 09:40:00|11292.47|11292.47|11268.29|11268.29|11292.47|11292.47|11268.12|11268.12|0
1738835100000|2025-02-06 09:45:00|11264.44|11264.44|11264.02|11264.02|11264.44|11264.44|11244.38|11244.38|0
1738835400000|2025-02-06 09:50:00|11265.13|11265.13|11268.9|11268.9|11269.09|11269.09|11263.62|11263.62|0
1738835700000|2025-02-06 09:55:00|11268.07|11268.07|11264.07|11264.07|11268.07|11268.07|11263.32|11263.32|0
1738836000000|2025-02-06 10:00:00|11262.62|11262.62|11267.8|11267.8|11269.47|11269.47|11258.92|11258.92|0
1738836300000|2025-02-06 10:05:00|11266.29|11266.29|11265.53|11265.53|11267.3|11267.3|11262.86|11262.86|0
1738836600000|2025-02-06 10:10:00|11267.04|11267.04|11282.5|11282.5|11283.33|11283.33|11267.04|11267.04|0
1738836900000|2025-02-06 10:15:00|11281.74|11281.74|11280.9|11280.9|11281.74|11281.74|11278.8|11278.8|0
1738837200000|2025-02-06 10:20:00|11281.65|11281.65|11310.49|11310.49|11315.93|11315.93|11280.9|11280.9|0
1738837500000|2025-02-06 10:25:00|11308.99|11308.99|11310.25|11310.25|11310.49|11310.49|11307.69|11307.69|0
1738837800000|2025-02-06 10:30:00|11309.32|11309.32|11342.96|11342.96|11343.89|11343.89|11308.2|11308.2|0
1738838100000|2025-02-06 10:35:00|11343.79|11343.79|11367.93|11367.93|11367.93|11367.93|11343.79|11343.79|0
1738838400000|2025-02-06 10:40:00|11367.69|11367.69|11372.75|11372.75|11372.75|11372.75|11366.65|11366.65|0
1738838700000|2025-02-06 10:45:00|11374.68|11374.68|11375.95|11375.95|11375.95|11375.95|11372.42|11372.42|0
1738839000000|2025-02-06 10:50:00|11376.59|11376.59|11368.86|11368.86|11384.68|11384.68|11368.86|11368.86|0
1738839300000|2025-02-06 10:55:00|11365.84|11365.84|11367.75|11367.75|11369.48|11369.48|11363.21|11363.21|0
1738839600000|2025-02-06 11:00:00|11371.17|11371.17|11365.79|11365.79|11373.76|11373.76|11363.95|11363.95|0
1738839900000|2025-02-06 11:05:00|11366.63|11366.63|11366.15|11366.15|11368.94|11368.94|11365.31|11365.31|0
1738840200000|2025-02-06 11:10:00|11368.37|11368.37|11376.77|11376.77|11384.65|11384.65|11367.26|11367.26|0
1738840500000|2025-02-06 11:15:00|11377.52|11377.52|11372.22|11372.22|11388.7|11388.7|11372.22|11372.22|0
1738840800000|2025-02-06 11:20:00|11371.58|11371.58|11375.8|11375.8|11380.66|11380.66|11370.93|11370.93|0
1738841100000|2025-02-06 11:25:00|11376.91|11376.91|11370.6|11370.6|11381.22|11381.22|11368.66|11368.66|0
1738841400000|2025-02-06 11:30:00|11368.66|11368.66|11357.61|11357.61|11369.75|11369.75|11357.61|11357.61|0
1738841700000|2025-02-06 11:35:00|11357.37|11357.37|11361.28|11361.28|11365.64|11365.64|11357.37|11357.37|0
1738842000000|2025-02-06 11:40:00|11359.99|11359.99|11363.48|11363.48|11364.12|11364.12|11359.99|11359.99|0
1738842300000|2025-02-06 11:45:00|11362.72|11362.72|11369.08|11369.08|11369.08|11369.08|11362.72|11362.72|0
1738842600000|2025-02-06 11:50:00|11370.75|11370.75|11388.82|11388.82|11388.82|11388.82|11369.92|11369.92|0
1738842900000|2025-02-06 11:55:00|11387.71|11387.71|11394.23|11394.23|11395.07|11395.07|11383.91|11383.91|0
1738843200000|2025-02-06 12:00:00|11398.88|11398.88|11546.07|11546.07|11557.9|11557.9|11398.8|11398.8|0
1738843500000|2025-02-06 12:05:00|11545.14|11545.14|11474.16|11474.16|11581.58|11581.58|11474.16|11474.16|0
1738843800000|2025-02-06 12:10:00|11474.91|11474.91|11462.24|11462.24|11483.1|11483.1|11459.68|11459.68|0
1738844100000|2025-02-06 12:15:00|11467.9|11467.9|11440.24|11440.24|11468.54|11468.54|11437.37|11437.37|0
1738844400000|2025-02-06 12:20:00|11438.73|11438.73|11412.9|11412.9|11438.73|11438.73|11412.9|11412.9|0
1738844700000|2025-02-06 12:25:00|11415.77|11415.77|11465.29|11465.29|11466.02|11466.02|11414.32|11414.32|0
1738845000000|2025-02-06 12:30:00|11464.65|11464.65|11461.28|11461.28|11466.07|11466.07|11454.03|11454.03|0
1738845300000|2025-02-06 12:35:00|11459.69|11459.69|11452.1|11452.1|11459.69|11459.69|11440.95|11440.95|0
1738845600000|2025-02-06 12:40:00|11451.35|11451.35|11463.41|11463.41|11463.41|11463.41|11446.79|11446.79|0
1738845900000|2025-02-06 12:45:00|11461.29|11461.29|11454|11454|11465|11465|11451.98|11451.98|0
1738846200000|2025-02-06 12:50:00|11452.55|11452.55|11444.79|11444.79|11455.17|11455.17|11444.14|11444.14|0
1738846500000|2025-02-06 12:55:00|11445.43|11445.43|11449.74|11449.74|11449.74|11449.74|11436.8|11436.8|0
1738846800000|2025-02-06 13:00:00|11448.23|11448.23|11434.71|11434.71|11449.52|11449.52|11431.42|11431.42|0
1738847100000|2025-02-06 13:05:00|11433.42|11433.42|11425.78|11425.78|11433.42|11433.42|11424.3|11424.3|0
1738847400000|2025-02-06 13:10:00|11423.66|11423.66|11415.22|11415.22|11424.49|11424.49|11412.19|11412.19|0
1738847700000|2025-02-06 13:15:00|11416.7|11416.7|11427.97|11427.97|11429.69|11429.69|11416.7|11416.7|0
1738848000000|2025-02-06 13:20:00|11429.64|11429.64|11422.86|11422.86|11429.64|11429.64|11415.55|11415.55|0
1738848300000|2025-02-06 13:25:00|11423.5|11423.5|11415.4|11415.4|11426.03|11426.03|11415.4|11415.4|0
1738848600000|2025-02-06 13:30:00|11420.29|11420.29|11354.58|11354.58|11420.29|11420.29|11353.47|11353.47|0
1738848900000|2025-02-06 13:35:00|11353.83|11353.83|11349.9|11349.9|11355.55|11355.55|11337.47|11337.47|0
1738849200000|2025-02-06 13:40:00|11349.25|11349.25|11339.26|11339.26|11349.25|11349.25|11332.6|11332.6|0
1738849500000|2025-02-06 13:45:00|11341.84|11341.84|11304.36|11304.36|11351.04|11351.04|11304.36|11304.36|0
1738849800000|2025-02-06 13:50:00|11303.25|11303.25|11308.92|11308.92|11313.57|11313.57|11295.17|11295.17|0
1738850100000|2025-02-06 13:55:00|11308.56|11308.56|11293.91|11293.91|11308.56|11308.56|11288.07|11288.07|0
1738850400000|2025-02-06 14:00:00|11294.64|11294.64|11303.45|11303.45|11305.85|11305.85|11294.64|11294.64|0
1738850700000|2025-02-06 14:05:00|11304.1|11304.1|11313.56|11313.56|11313.56|11313.56|11302.81|11302.81|0
1738851000000|2025-02-06 14:10:00|11316.14|11316.14|11305.72|11305.72|11324.97|11324.97|11305.72|11305.72|0
1738851300000|2025-02-06 14:15:00|11303.46|11303.46|11254.28|11254.28|11303.7|11303.7|11252.99|11252.99|0
1738851600000|2025-02-06 14:20:00|11252.35|11252.35|11226.82|11226.82|11252.35|11252.35|11223.73|11223.73|0
1738851900000|2025-02-06 14:25:00|11232.01|11232.01|11249.96|11249.96|11253.02|11253.02|11232.01|11232.01|0
1738852200000|2025-02-06 14:30:00|11250.8|11250.8|11216.74|11216.74|11255.37|11255.37|11214.31|11214.31|0
1738852500000|2025-02-06 14:35:00|11217.46|11217.46|11253.69|11253.69|11271.38|11271.38|11217.46|11217.46|0
1738852800000|2025-02-06 14:40:00|11252.94|11252.94|11244.28|11244.28|11252.94|11252.94|11237.4|11237.4|0
1738853100000|2025-02-06 14:45:00|11243.44|11243.44|11232.89|11232.89|11246.24|11246.24|11232.89|11232.89|0
1738853400000|2025-02-06 14:50:00|11231.78|11231.78|11221.25|11221.25|11236.12|11236.12|11205.26|11205.26|0
1738853700000|2025-02-06 14:55:00|11219.96|11219.96|11225.28|11225.28|11241.53|11241.53|11219.96|11219.96|0
1738854000000|2025-02-06 15:00:00|11223.99|11223.99|11209.85|11209.85|11240.94|11240.94|11209.85|11209.85|0
1738854300000|2025-02-06 15:05:00|11208.34|11208.34|11186.4|11186.4|11215.2|11215.2|11186.4|11186.4|0
1738854600000|2025-02-06 15:10:00|11186.52|11186.52|11170.75|11170.75|11193.77|11193.77|11159.91|11159.91|0
1738854900000|2025-02-06 15:15:00|11170.03|11170.03|11187.04|11187.04|11188.62|11188.62|11167.05|11167.05|0
1738855200000|2025-02-06 15:20:00|11184.77|11184.77|11229.14|11229.14|11229.14|11229.14|11178.26|11178.26|0
1738855500000|2025-02-06 15:25:00|11233.66|11233.66|11232.11|11232.11|11238.96|11238.96|11227.37|11227.37|0
1738855800000|2025-02-06 15:30:00|11230.82|11230.82|11223.62|11223.62|11233.37|11233.37|11222.68|11222.68|0
1738856100000|2025-02-06 15:35:00|11221.4|11221.4|11205.56|11205.56|11228.46|11228.46|11205.56|11205.56|0
1738856400000|2025-02-06 15:40:00|11205.32|11205.32|11217.06|11217.06|11218.94|11218.94|11205.32|11205.32|0
1738856700000|2025-02-06 15:45:00|11214.93|11214.93|11199.96|11199.96|11214.93|11214.93|11198.78|11198.78|0
1738857000000|2025-02-06 15:50:00|11199.2|11199.2|11173.08|11173.08|11199.96|11199.96|11172.35|11172.35|0
1738857300000|2025-02-06 15:55:00|11171.57|11171.57|11136.34|11136.34|11171.57|11171.57|11131.29|11131.29|0
1738857600000|2025-02-06 16:00:00|11135.51|11135.51|11156.34|11156.34|11158.17|11158.17|11134.04|11134.04|0
1738857900000|2025-02-06 16:05:00|11157.93|11157.93|11154.1|11154.1|11157.93|11157.93|11150.32|11150.32|0
1738858200000|2025-02-06 16:10:00|11154.85|11154.85|11168.54|11168.54|11168.54|11168.54|11147.62|11147.62|0
1738858500000|2025-02-06 16:15:00|11170.86|11170.86|11154.26|11154.26|11174.49|11174.49|11153.58|11153.58|0
1738858800000|2025-02-06 16:20:00|11154.9|11154.9|11150.13|11150.13|11165.59|11165.59|11147.25|11147.25|0
1738859100000|2025-02-06 16:25:00|11150.78|11150.78|11155.77|11155.77|11161.51|11161.51|11147.54|11147.54|0
1738916100000|2025-02-07 08:15:00|11170.89|11170.89|11169.58|11169.58|11202.31|11202.31|11168.75|11168.75|0
1738916400000|2025-02-07 08:20:00|11167.91|11167.91|11157.52|11157.52|11168.75|11168.75|11155.58|11155.58|0
1738916700000|2025-02-07 08:25:00|11156.76|11156.76|11165.4|11165.4|11168.79|11168.79|11156.76|11156.76|0
1738917000000|2025-02-07 08:30:00|11164.11|11164.11|11128.66|11128.66|11164.11|11164.11|11128.66|11128.66|0
1738917300000|2025-02-07 08:35:00|11127.91|11127.91|11136.74|11136.74|11138.14|11138.14|11122.12|11122.12|0
1738917600000|2025-02-07 08:40:00|11135.91|11135.91|11130.52|11130.52|11135.91|11135.91|11129.23|11129.23|0
1738917900000|2025-02-07 08:45:00|11131.35|11131.35|11095.28|11095.28|11131.35|11131.35|11090.4|11090.4|0
1738918200000|2025-02-07 08:50:00|11098.06|11098.06|11116.01|11116.01|11116.01|11116.01|11097.95|11097.95|0
1738918500000|2025-02-07 08:55:00|11117.12|11117.12|11118.99|11118.99|11118.99|11118.99|11114.61|11114.61|0
1738918800000|2025-02-07 09:00:00|11117.48|11117.48|11080.16|11080.16|11117.48|11117.48|11079.92|11079.92|0
1738919100000|2025-02-07 09:05:00|11079.33|11079.33|11049.02|11049.02|11093.95|11093.95|11049.02|11049.02|0
1738919400000|2025-02-07 09:10:00|11046.51|11046.51|10988.83|10988.83|11046.51|11046.51|10987.54|10987.54|0
1738919700000|2025-02-07 09:15:00|10987.11|10987.11|11002.02|11002.02|11004.6|11004.6|10985.26|10985.26|0
1738920000000|2025-02-07 09:20:00|10998.59|10998.59|11014.71|11014.71|11014.71|11014.71|10992.44|10992.44|0
1738920300000|2025-02-07 09:25:00|11018.3|11018.3|11028.47|11028.47|11032.93|11032.93|11018.3|11018.3|0
1738920600000|2025-02-07 09:30:00|11027.18|11027.18|11010.58|11010.58|11027.18|11027.18|11007.68|11007.68|0
1738920900000|2025-02-07 09:35:00|11013.96|11013.96|11002.91|11002.91|11020.81|11020.81|11000.87|11000.87|0
1738921200000|2025-02-07 09:40:00|11000.33|11000.33|11006.12|11006.12|11019.54|11019.54|11000.33|11000.33|0
1738921500000|2025-02-07 09:45:00|11004.26|11004.26|11006.95|11006.95|11006.95|11006.95|10998.38|10998.38|0
1738921800000|2025-02-07 09:50:00|11006.3|11006.3|10998.42|10998.42|11006.87|11006.87|10998.42|10998.42|0
1738922100000|2025-02-07 09:55:00|11001|11001|11002.59|11002.59|11004.71|11004.71|10999.06|10999.06|0
1738922400000|2025-02-07 10:00:00|11002.23|11002.23|10999.19|10999.19|11004.46|11004.46|10997.9|10997.9|0
1738922700000|2025-02-07 10:05:00|10998.36|10998.36|10983.09|10983.09|10998.36|10998.36|10983.09|10983.09|0
1738923000000|2025-02-07 10:10:00|10981.98|10981.98|10973.32|10973.32|10981.98|10981.98|10972.61|10972.61|0
1738923300000|2025-02-07 10:15:00|10973.97|10973.97|10984.58|10984.58|10988.09|10988.09|10973.32|10973.32|0
1738923600000|2025-02-07 10:20:00|10983.29|10983.29|10981.55|10981.55|10984.32|10984.32|10979.93|10979.93|0
1738923900000|2025-02-07 10:25:00|10981.19|10981.19|10965.79|10965.79|10982.48|10982.48|10965.79|10965.79|0
1738924200000|2025-02-07 10:30:00|10961.34|10961.34|10935.36|10935.36|10961.34|10961.34|10932.4|10932.4|0
1738924500000|2025-02-07 10:35:00|10933.42|10933.42|10919.6|10919.6|10933.42|10933.42|10918.95|10918.95|0
1738924800000|2025-02-07 10:40:00|10920.89|10920.89|10901.19|10901.19|10920.89|10920.89|10901.19|10901.19|0
1738925100000|2025-02-07 10:45:00|10900.54|10900.54|10879.37|10879.37|10900.54|10900.54|10874.54|10874.54|0
1738925400000|2025-02-07 10:50:00|10877.86|10877.86|10863.42|10863.42|10877.86|10877.86|10862.27|10862.27|0
1738925700000|2025-02-07 10:55:00|10861.91|10861.91|10893.63|10893.63|10895.4|10895.4|10858.2|10858.2|0
1738926000000|2025-02-07 11:00:00|10894.46|10894.46|10910.6|10910.6|10911.46|10911.46|10894.46|10894.46|0
1738926300000|2025-02-07 11:05:00|10911.71|10911.71|10900.4|10900.4|10911.71|10911.71|10898.13|10898.13|0
1738926600000|2025-02-07 11:10:00|10898.18|10898.18|10917.71|10917.71|10918.89|10918.89|10894.95|10894.95|0
1738926900000|2025-02-07 11:15:00|10918.55|10918.55|10913.92|10913.92|10922.99|10922.99|10904.72|10904.72|0
1738927200000|2025-02-07 11:20:00|10912.25|10912.25|10909.17|10909.17|10914.47|10914.47|10901.14|10901.14|0
1738927500000|2025-02-07 11:25:00|10908.93|10908.93|10909.96|10909.96|10909.96|10909.96|10902.03|10902.03|0
1738927800000|2025-02-07 11:30:00|10909.21|10909.21|10907.56|10907.56|10911.33|10911.33|10899.64|10899.64|0
1738928100000|2025-02-07 11:35:00|10911.43|10911.43|10913.48|10913.48|10913.48|10913.48|10906.91|10906.91|0
1738928400000|2025-02-07 11:40:00|10913.72|10913.72|10908.91|10908.91|10913.72|10913.72|10908.79|10908.79|0
1738928700000|2025-02-07 11:45:00|10909.85|10909.85|10903.86|10903.86|10915.31|10915.31|10903.86|10903.86|0
1738929000000|2025-02-07 11:50:00|10901.93|10901.93|10905.56|10905.56|10905.56|10905.56|10893.79|10893.79|0
1738929300000|2025-02-07 11:55:00|10903.23|10903.23|10885.85|10885.85|10905.92|10905.92|10885.01|10885.01|0
1738929600000|2025-02-07 12:00:00|10883.91|10883.91|10882.1|10882.1|10883.91|10883.91|10881.33|10881.33|0
1738929900000|2025-02-07 12:05:00|10881.98|10881.98|10865.68|10865.68|10881.98|10881.98|10865.68|10865.68|0
1738930200000|2025-02-07 12:10:00|10866.33|10866.33|10871.01|10871.01|10871.49|10871.49|10861.13|10861.13|0
1738930500000|2025-02-07 12:15:00|10872.68|10872.68|10871.81|10871.81|10872.68|10872.68|10869.5|10869.5|0
1738930800000|2025-02-07 12:20:00|10869.77|10869.77|10872.85|10872.85|10875.91|10875.91|10861.42|10861.42|0
1738931100000|2025-02-07 12:25:00|10873.79|10873.79|10883.95|10883.95|10883.95|10883.95|10873.79|10873.79|0
1738931400000|2025-02-07 12:30:00|10882.66|10882.66|10880.32|10880.32|10886.64|10886.64|10880.32|10880.32|0
1738931700000|2025-02-07 12:35:00|10881.99|10881.99|10888.85|10888.85|10888.85|10888.85|10881.99|10881.99|0
1738932000000|2025-02-07 12:40:00|10892.48|10892.48|10888|10888|10900.89|10900.89|10888|10888|0
1738932300000|2025-02-07 12:45:00|10887.17|10887.17|10897.44|10897.44|10897.44|10897.44|10887.17|10887.17|0
1738932600000|2025-02-07 12:50:00|10898.19|10898.19|10904.27|10904.27|10904.27|10904.27|10898.19|10898.19|0
1738932900000|2025-02-07 12:55:00|10904.91|10904.91|10921.49|10921.49|10928.77|10928.77|10904.91|10904.91|0
1738933200000|2025-02-07 13:00:00|10922.21|10922.21|10922.53|10922.53|10925.44|10925.44|10922.21|10922.21|0
1738933500000|2025-02-07 13:05:00|10923.46|10923.46|10918.66|10918.66|10923.46|10923.46|10916.39|10916.39|0
1738933800000|2025-02-07 13:10:00|10919.41|10919.41|10937.05|10937.05|10937.05|10937.05|10918.3|10918.3|0
1738934100000|2025-02-07 13:15:00|10935.76|10935.76|10947.32|10947.32|10947.32|10947.32|10935.01|10935.01|0
1738934400000|2025-02-07 13:20:00|10946.48|10946.48|10945.07|10945.07|10947.94|10947.94|10944.43|10944.43|0
1738934700000|2025-02-07 13:25:00|10944.35|10944.35|10946.63|10946.63|10946.63|10946.63|10939.27|10939.27|0
1738935000000|2025-02-07 13:30:00|10961.43|10961.43|10954.72|10954.72|11008.56|11008.56|10932.2|10932.2|0
1738935300000|2025-02-07 13:35:00|10953.43|10953.43|10945.55|10945.55|10953.43|10953.43|10931.98|10931.98|0
1738935600000|2025-02-07 13:40:00|10944.44|10944.44|10926.62|10926.62|10944.44|10944.44|10925.79|10925.79|0
1738935900000|2025-02-07 13:45:00|10927.46|10927.46|10923.9|10923.9|10928.37|10928.37|10918.47|10918.47|0
1738936200000|2025-02-07 13:50:00|10924.55|10924.55|10928.64|10928.64|10932.92|10932.92|10924.55|10924.55|0
1738936500000|2025-02-07 13:55:00|10927.92|10927.92|10931.9|10931.9|10934.13|10934.13|10924.4|10924.4|0
1738936800000|2025-02-07 14:00:00|10931.07|10931.07|10933.06|10933.06|10936.87|10936.87|10925.47|10925.47|0
1738937100000|2025-02-07 14:05:00|10934.35|10934.35|10935.34|10935.34|10939.4|10939.4|10933.51|10933.51|0
1738937400000|2025-02-07 14:10:00|10934.7|10934.7|10929.31|10929.31|10934.7|10934.7|10917.56|10917.56|0
1738937700000|2025-02-07 14:15:00|10930.6|10930.6|10936.5|10936.5|10936.5|10936.5|10926.54|10926.54|0
1738938000000|2025-02-07 14:20:00|10934.75|10934.75|10931.16|10931.16|10934.75|10934.75|10925.44|10925.44|0
1738938300000|2025-02-07 14:25:00|10930.4|10930.4|10936.01|10936.01|10936.01|10936.01|10928.36|10928.36|0
1738938600000|2025-02-07 14:30:00|10935.18|10935.18|10926.38|10926.38|10945.02|10945.02|10920.7|10920.7|0
1738938900000|2025-02-07 14:35:00|10928.6|10928.6|10919.46|10919.46|10940.92|10940.92|10919.46|10919.46|0
1738939200000|2025-02-07 14:40:00|10918.7|10918.7|10889.64|10889.64|10918.7|10918.7|10884.64|10884.64|0
1738939500000|2025-02-07 14:45:00|10891.51|10891.51|10915.56|10915.56|10916.36|10916.36|10891.51|10891.51|0
1738939800000|2025-02-07 14:50:00|10914.91|10914.91|10902.6|10902.6|10916.2|10916.2|10901.85|10901.85|0
1738940100000|2025-02-07 14:55:00|10901.77|10901.77|10894.72|10894.72|10901.77|10901.77|10889.36|10889.36|0
1738940400000|2025-02-07 15:00:00|10893.24|10893.24|10845.79|10845.79|10893.24|10893.24|10835.17|10835.17|0
1738940700000|2025-02-07 15:05:00|10845.04|10845.04|10823.96|10823.96|10845.04|10845.04|10815.68|10815.68|0
1738941000000|2025-02-07 15:10:00|10823.6|10823.6|10833.35|10833.35|10835.46|10835.46|10822.99|10822.99|0
1738941300000|2025-02-07 15:15:00|10829.83|10829.83|10820.88|10820.88|10829.83|10829.83|10810.35|10810.35|0
1738941600000|2025-02-07 15:20:00|10820.16|10820.16|10824.95|10824.95|10834.51|10834.51|10815.51|10815.51|0
1738941900000|2025-02-07 15:25:00|10822.37|10822.37|10827.38|10827.38|10833.58|10833.58|10822.37|10822.37|0
1738942200000|2025-02-07 15:30:00|10825.93|10825.93|10867.28|10867.28|10875.73|10875.73|10824.64|10824.64|0
1738942500000|2025-02-07 15:35:00|10868.21|10868.21|10854.54|10854.54|10868.84|10868.84|10854.54|10854.54|0
1738942800000|2025-02-07 15:40:00|10853.79|10853.79|10840.82|10840.82|10853.79|10853.79|10836.7|10836.7|0
1738943100000|2025-02-07 15:45:00|10841.47|10841.47|10865.63|10865.63|10871.97|10871.97|10841.36|10841.36|0
1738943400000|2025-02-07 15:50:00|10866.28|10866.28|10839.61|10839.61|10869.24|10869.24|10831.92|10831.92|0
1738943700000|2025-02-07 15:55:00|10840.26|10840.26|10847.09|10847.09|10848.49|10848.49|10840.18|10840.18|0
1738944000000|2025-02-07 16:00:00|10845.16|10845.16|10807.96|10807.96|10845.91|10845.91|10807.96|10807.96|0
1738944300000|2025-02-07 16:05:00|10807.24|10807.24|10827.35|10827.35|10828.18|10828.18|10806.72|10806.72|0
1738944600000|2025-02-07 16:10:00|10828.86|10828.86|10821.21|10821.21|10833.34|10833.34|10821|10821|0
1738944900000|2025-02-07 16:15:00|10820.38|10820.38|10804.58|10804.58|10820.92|10820.92|10804.58|10804.58|0
1738945200000|2025-02-07 16:20:00|10803.47|10803.47|10789.73|10789.73|10815.05|10815.05|10788.14|10788.14|0
1738945500000|2025-02-07 16:25:00|10789.08|10789.08|10781.05|10781.05|10791.78|10791.78|10777.16|10777.16|0
1739175300000|2025-02-10 08:15:00|10971.59|10971.59|10966.95|10966.95|10979.41|10979.41|10966.79|10966.79|0
1739175600000|2025-02-10 08:20:00|10965.01|10965.01|10937.91|10937.91|10965.01|10965.01|10928.14|10928.14|0
1739175900000|2025-02-10 08:25:00|10940.08|10940.08|10940.88|10940.88|10952.88|10952.88|10940.08|10940.08|0
1739176200000|2025-02-10 08:30:00|10939.37|10939.37|10913.74|10913.74|10941.95|10941.95|10912.81|10912.81|0
1739176500000|2025-02-10 08:35:00|10910.42|10910.42|10920.87|10920.87|10920.87|10920.87|10907.84|10907.84|0
1739176800000|2025-02-10 08:40:00|10922.59|10922.59|10900.65|10900.65|10923.34|10923.34|10900.65|10900.65|0
1739177100000|2025-02-10 08:45:00|10899.82|10899.82|10901.63|10901.63|10902.27|10902.27|10896.37|10896.37|0
1739177400000|2025-02-10 08:50:00|10902.27|10902.27|10895.17|10895.17|10902.27|10902.27|10892.1|10892.1|0
1739177700000|2025-02-10 08:55:00|10892.96|10892.96|10899.33|10899.33|10899.33|10899.33|10892.96|10892.96|0
1739178000000|2025-02-10 09:00:00|10897.16|10897.16|10928.75|10928.75|10929.4|10929.4|10897.16|10897.16|0
1739178300000|2025-02-10 09:05:00|10929.4|10929.4|10927.01|10927.01|10931.92|10931.92|10924.97|10924.97|0
1739178600000|2025-02-10 09:10:00|10925.61|10925.61|10913.81|10913.81|10927.18|10927.18|10913.81|10913.81|0
1739178900000|2025-02-10 09:15:00|10912.51|10912.51|10911.71|10911.71|10912.51|10912.51|10909.29|10909.29|0
1739179200000|2025-02-10 09:20:00|10912.36|10912.36|10917.44|10917.44|10921.11|10921.11|10912.36|10912.36|0
1739179500000|2025-02-10 09:25:00|10916.69|10916.69|10925.9|10925.9|10937.87|10937.87|10915.96|10915.96|0
1739179800000|2025-02-10 09:30:00|10930.47|10930.47|10946.17|10946.17|10946.59|10946.59|10930.47|10930.47|0
1739180100000|2025-02-10 09:35:00|10944.23|10944.23|10934.54|10934.54|10945.52|10945.52|10933.89|10933.89|0
1739180400000|2025-02-10 09:40:00|10926.96|10926.96|10947.96|10947.96|10948.71|10948.71|10918.67|10918.67|0
1739180700000|2025-02-10 09:45:00|10946.02|10946.02|10949.02|10949.02|10952.49|10952.49|10946.02|10946.02|0
1739181000000|2025-02-10 09:50:00|10950.31|10950.31|10943.86|10943.86|10952.36|10952.36|10943.86|10943.86|0
1739181300000|2025-02-10 09:55:00|10944.5|10944.5|10944.15|10944.15|10947.7|10947.7|10943.5|10943.5|0
1739181600000|2025-02-10 10:00:00|10939.44|10939.44|10911.3|10911.3|10939.44|10939.44|10911.3|10911.3|0
1739181900000|2025-02-10 10:05:00|10910.47|10910.47|10921.67|10921.67|10921.67|10921.67|10910.47|10910.47|0
1739182200000|2025-02-10 10:10:00|10919.09|10919.09|10917.05|10917.05|10919.09|10919.09|10917.05|10917.05|0
1739182500000|2025-02-10 10:15:00|10915.38|10915.38|10910.41|10910.41|10916.56|10916.56|10908.47|10908.47|0
1739182800000|2025-02-10 10:20:00|10911.16|10911.16|10913.04|10913.04|10916.2|10916.2|10911.16|10911.16|0
1739183100000|2025-02-10 10:25:00|10913.69|10913.69|10932.07|10932.07|10932.07|10932.07|10913.69|10913.69|0
1739183400000|2025-02-10 10:30:00|10931.23|10931.23|10940.12|10940.12|10940.12|10940.12|10931.23|10931.23|0
1739183700000|2025-02-10 10:35:00|10941.22|10941.22|10946.65|10946.65|10946.65|10946.65|10941.22|10941.22|0
1739184000000|2025-02-10 10:40:00|10945.92|10945.92|10943.69|10943.69|10945.92|10945.92|10943.69|10943.69|0
1739184300000|2025-02-10 10:45:00|10943.57|10943.57|10927.37|10927.37|10943.57|10943.57|10927.37|10927.37|0
1739184600000|2025-02-10 10:50:00|10927.73|10927.73|10931.53|10931.53|10931.53|10931.53|10925.27|10925.27|0
1739184900000|2025-02-10 10:55:00|10935.81|10935.81|10925.25|10925.25|10940.38|10940.38|10925.25|10925.25|0
1739185200000|2025-02-10 11:00:00|10924.49|10924.49|10921.8|10921.8|10924.49|10924.49|10921.15|10921.15|0
1739185500000|2025-02-10 11:05:00|10922.55|10922.55|10913.73|10913.73|10922.55|10922.55|10913.73|10913.73|0
1739185800000|2025-02-10 11:10:00|10912.44|10912.44|10902.49|10902.49|10912.44|10912.44|10898.22|10898.22|0
1739186100000|2025-02-10 11:15:00|10901.09|10901.09|10903.68|10903.68|10903.68|10903.68|10901.09|10901.09|0
1739186400000|2025-02-10 11:20:00|10903.03|10903.03|10903.5|10903.5|10903.68|10903.68|10903.03|10903.03|0
1739186700000|2025-02-10 11:25:00|10900.92|10900.92|10906.83|10906.83|10906.83|10906.83|10900.27|10900.27|0
1739187000000|2025-02-10 11:30:00|10908.5|10908.5|10921.57|10921.57|10921.57|10921.57|10901.12|10901.12|0
1739187300000|2025-02-10 11:35:00|10920.93|10920.93|10913.99|10913.99|10920.93|10920.93|10913.87|10913.87|0
1739187600000|2025-02-10 11:40:00|10914.92|10914.92|10915.26|10915.26|10915.86|10915.86|10913.09|10913.09|0
1739187900000|2025-02-10 11:45:00|10917.53|10917.53|10919.75|10919.75|10919.75|10919.75|10917.53|10917.53|0
1739188200000|2025-02-10 11:50:00|10921.42|10921.42|10940.57|10940.57|10942.16|10942.16|10921.42|10921.42|0
1739188500000|2025-02-10 11:55:00|10938.63|10938.63|10934.89|10934.89|10941.24|10941.24|10934.25|10934.25|0
1739188800000|2025-02-10 12:00:00|10932.3|10932.3|10926.4|10926.4|10932.3|10932.3|10922.12|10922.12|0
1739189100000|2025-02-10 12:05:00|10927.34|10927.34|10926.42|10926.42|10927.34|10927.34|10924.38|10924.38|0
1739189400000|2025-02-10 12:10:00|10925.49|10925.49|10928.74|10928.74|10928.74|10928.74|10925.49|10925.49|0
1739189700000|2025-02-10 12:15:00|10926.81|10926.81|10920.02|10920.02|10931.56|10931.56|10920.02|10920.02|0
1739190000000|2025-02-10 12:20:00|10920.95|10920.95|10924.85|10924.85|10926.22|10926.22|10920.09|10920.09|0
1739190300000|2025-02-10 12:25:00|10924.09|10924.09|10918.55|10918.55|10924.09|10924.09|10917.83|10917.83|0
1739190600000|2025-02-10 12:30:00|10917.9|10917.9|10920.06|10920.06|10920.06|10920.06|10917.9|10917.9|0
1739190900000|2025-02-10 12:35:00|10921.17|10921.17|10927.46|10927.46|10927.46|10927.46|10920.44|10920.44|0
1739191200000|2025-02-10 12:40:00|10928.4|10928.4|10927.29|10927.29|10928.4|10928.4|10927.29|10927.29|0
1739191500000|2025-02-10 12:45:00|10928.4|10928.4|10929.26|10929.26|10929.26|10929.26|10927.22|10927.22|0
1739191800000|2025-02-10 12:50:00|10929.5|10929.5|10945.54|10945.54|10945.71|10945.71|10929.5|10929.5|0
1739192100000|2025-02-10 12:55:00|10946.37|10946.37|10945.87|10945.87|10946.37|10946.37|10944.36|10944.36|0
1739192400000|2025-02-10 13:00:00|10946.59|10946.59|10948.53|10948.53|10949.17|10949.17|10946.59|10946.59|0
1739192700000|2025-02-10 13:05:00|10949.37|10949.37|10948.27|10948.27|10949.37|10949.37|10948.27|10948.27|0
1739193000000|2025-02-10 13:10:00|10947.51|10947.51|10947.99|10947.99|10947.99|10947.99|10934.38|10934.38|0
1739193300000|2025-02-10 13:15:00|10947.35|10947.35|10938.99|10938.99|10948.21|10948.21|10938.99|10938.99|0
1739193600000|2025-02-10 13:20:00|10936.73|10936.73|10940.56|10940.56|10940.56|10940.56|10935.96|10935.96|0
1739193900000|2025-02-10 13:25:00|10942|10942|10932.84|10932.84|10942|10942|10932.84|10932.84|0
1739194200000|2025-02-10 13:30:00|10933.67|10933.67|10933.15|10933.15|10935.95|10935.95|10928.4|10928.4|0
1739194500000|2025-02-10 13:35:00|10927.47|10927.47|10931.45|10931.45|10931.45|10931.45|10926.83|10926.83|0
1739194800000|2025-02-10 13:40:00|10934.25|10934.25|10935.97|10935.97|10936.64|10936.64|10934.25|10934.25|0
1739195100000|2025-02-10 13:45:00|10936.33|10936.33|10946.14|10946.14|10946.14|10946.14|10936.33|10936.33|0
1739195400000|2025-02-10 13:50:00|10945.49|10945.49|10947.01|10947.01|10947.01|10947.01|10943.91|10943.91|0
1739195700000|2025-02-10 13:55:00|10946.26|10946.26|10943.57|10943.57|10946.26|10946.26|10943.57|10943.57|0
1739196000000|2025-02-10 14:00:00|10944.21|10944.21|10943.04|10943.04|10945.5|10945.5|10943.04|10943.04|0
1739196300000|2025-02-10 14:05:00|10943.68|10943.68|10955.86|10955.86|10955.86|10955.86|10943.68|10943.68|0
1739196600000|2025-02-10 14:10:00|10955.1|10955.1|10959.31|10959.31|10959.55|10959.55|10955.1|10955.1|0
1739196900000|2025-02-10 14:15:00|10960.03|10960.03|10949.31|10949.31|10968.24|10968.24|10949.31|10949.31|0
1739197200000|2025-02-10 14:20:00|10948.2|10948.2|10947.03|10947.03|10948.2|10948.2|10944.26|10944.26|0
1739197500000|2025-02-10 14:25:00|10948.43|10948.43|10946.64|10946.64|10949.44|10949.44|10944.15|10944.15|0
1739197800000|2025-02-10 14:30:00|10948.31|10948.31|10958.61|10958.61|10960.73|10960.73|10946.13|10946.13|0
1739198100000|2025-02-10 14:35:00|10959.9|10959.9|10965.22|10965.22|10971.01|10971.01|10959.9|10959.9|0
1739198400000|2025-02-10 14:40:00|10964.28|10964.28|10952.59|10952.59|10964.28|10964.28|10951.66|10951.66|0
1739198700000|2025-02-10 14:45:00|10954.53|10954.53|10977.23|10977.23|10982.98|10982.98|10953.81|10953.81|0
1739199000000|2025-02-10 14:50:00|10978.9|10978.9|10999.16|10999.16|10999.16|10999.16|10978.9|10978.9|0
1739199300000|2025-02-10 14:55:00|11000.27|11000.27|10993.84|10993.84|11000.27|11000.27|10984.94|10984.94|0
1739199600000|2025-02-10 15:00:00|10994.48|10994.48|11025.02|11025.02|11026.14|11026.14|10994.48|10994.48|0
1739199900000|2025-02-10 15:05:00|11027.23|11027.23|11019.11|11019.11|11027.99|11027.99|11015.66|11015.66|0
1739200200000|2025-02-10 15:10:00|11021.04|11021.04|11049.69|11049.69|11059.25|11059.25|11019.6|11019.6|0
1739200500000|2025-02-10 15:15:00|11048.76|11048.76|11037.03|11037.03|11048.76|11048.76|11037.03|11037.03|0
1739200800000|2025-02-10 15:20:00|11036.91|11036.91|11038.83|11038.83|11038.83|11038.83|11036.91|11036.91|0
1739201100000|2025-02-10 15:25:00|11038.11|11038.11|11044.22|11044.22|11044.22|11044.22|11038.11|11038.11|0
1739201400000|2025-02-10 15:30:00|11045.51|11045.51|11053.4|11053.4|11056.06|11056.06|11044.87|11044.87|0
1739201700000|2025-02-10 15:35:00|11048.03|11048.03|11072.21|11072.21|11073.5|11073.5|11045.24|11045.24|0
1739202000000|2025-02-10 15:40:00|11072.09|11072.09|11066.28|11066.28|11072.09|11072.09|11065.44|11065.44|0
1739202300000|2025-02-10 15:45:00|11067.01|11067.01|11099.37|11099.37|11099.37|11099.37|11067.01|11067.01|0
1739202600000|2025-02-10 15:50:00|11100.48|11100.48|11089.86|11089.86|11100.48|11100.48|11083.87|11083.87|0
1739202900000|2025-02-10 15:55:00|11090.62|11090.62|11079.74|11079.74|11091.23|11091.23|11079.74|11079.74|0
1739203200000|2025-02-10 16:00:00|11080.38|11080.38|11084.39|11084.39|11085.68|11085.68|11079.74|11079.74|0
1739203500000|2025-02-10 16:05:00|11085.22|11085.22|11091.28|11091.28|11100.24|11100.24|11085.22|11085.22|0
1739203800000|2025-02-10 16:10:00|11090.53|11090.53|11077.19|11077.19|11091.17|11091.17|11074.97|11074.97|0
1739204100000|2025-02-10 16:15:00|11076.25|11076.25|11069.59|11069.59|11076.37|11076.37|11069.25|11069.25|0
1739204400000|2025-02-10 16:20:00|11067.38|11067.38|11073.31|11073.31|11077.93|11077.93|11065.48|11065.48|0
1739204700000|2025-02-10 16:25:00|11074.03|11074.03|11065.4|11065.4|11074.03|11074.03|11064.11|11064.11|0
1739261700000|2025-02-11 08:15:00|10774.18|10774.18|10807.5|10807.5|10812.34|10812.34|10763.82|10763.82|0
1739262000000|2025-02-11 08:20:00|10805.57|10805.57|10782.1|10782.1|10806.88|10806.88|10772.73|10772.73|0
1739262300000|2025-02-11 08:25:00|10793.1|10793.1|10818.96|10818.96|10818.96|10818.96|10792.94|10792.94|0
1739262600000|2025-02-11 08:30:00|10819.03|10819.03|10809.8|10809.8|10832.36|10832.36|10808.7|10808.7|0
1739262900000|2025-02-11 08:35:00|10813.13|10813.13|10788.35|10788.35|10813.13|10813.13|10787.15|10787.15|0
1739263200000|2025-02-11 08:40:00|10784.09|10784.09|10809.74|10809.74|10809.74|10809.74|10779.27|10779.27|0
1739263500000|2025-02-11 08:45:00|10811.96|10811.96|10777.38|10777.38|10813.74|10813.74|10775.03|10775.03|0
1739263800000|2025-02-11 08:50:00|10776.66|10776.66|10759.54|10759.54|10780.71|10780.71|10757.08|10757.08|0
1739264100000|2025-02-11 08:55:00|10762.2|10762.2|10784.57|10784.57|10785.5|10785.5|10762.2|10762.2|0
1739264400000|2025-02-11 09:00:00|10785.5|10785.5|10779.12|10779.12|10801.22|10801.22|10777.48|10777.48|0
1739264700000|2025-02-11 09:05:00|10775.9|10775.9|10777.32|10777.32|10781.68|10781.68|10774.74|10774.74|0
1739265000000|2025-02-11 09:10:00|10778.07|10778.07|10750.14|10750.14|10778.07|10778.07|10750.14|10750.14|0
1739265300000|2025-02-11 09:15:00|10749.42|10749.42|10755.61|10755.61|10757.54|10757.54|10741.3|10741.3|0
1739265600000|2025-02-11 09:20:00|10756.25|10756.25|10764.43|10764.43|10765.37|10765.37|10754.16|10754.16|0
1739265900000|2025-02-11 09:25:00|10764.31|10764.31|10762.23|10762.23|10764.31|10764.31|10756.62|10756.62|0
1739266200000|2025-02-11 09:30:00|10764.73|10764.73|10768.06|10768.06|10774.04|10774.04|10760.33|10760.33|0
1739266500000|2025-02-11 09:35:00|10767.84|10767.84|10806.74|10806.74|10808.57|10808.57|10767.84|10767.84|0
1739266800000|2025-02-11 09:40:00|10807.84|10807.84|10807.88|10807.88|10810.1|10810.1|10795.65|10795.65|0
1739267100000|2025-02-11 09:45:00|10809.82|10809.82|10806.57|10806.57|10809.82|10809.82|10798.79|10798.79|0
1739267400000|2025-02-11 09:50:00|10805.28|10805.28|10811.57|10811.57|10821.2|10821.2|10805.28|10805.28|0
1739267700000|2025-02-11 09:55:00|10812.5|10812.5|10811.04|10811.04|10818.47|10818.47|10811.04|10811.04|0
1739268000000|2025-02-11 10:00:00|10810.32|10810.32|10802.24|10802.24|10810.32|10810.32|10800.19|10800.19|0
1739268300000|2025-02-11 10:05:00|10802.99|10802.99|10807.34|10807.34|10808.63|10808.63|10802.41|10802.41|0
1739268600000|2025-02-11 10:10:00|10808.44|10808.44|10802.75|10802.75|10808.44|10808.44|10802.75|10802.75|0
1739268900000|2025-02-11 10:15:00|10803.86|10803.86|10813.86|10813.86|10814.69|10814.69|10803.86|10803.86|0
1739269200000|2025-02-11 10:20:00|10814.5|10814.5|10825.5|10825.5|10825.5|10825.5|10810.04|10810.04|0
1739269500000|2025-02-11 10:25:00|10824.85|10824.85|10821.58|10821.58|10827.43|10827.43|10821.58|10821.58|0
1739269800000|2025-02-11 10:30:00|10818.67|10818.67|10809.33|10809.33|10818.67|10818.67|10809.33|10809.33|0
1739270100000|2025-02-11 10:35:00|10808.04|10808.04|10796.62|10796.62|10808.04|10808.04|10792.88|10792.88|0
1739270400000|2025-02-11 10:40:00|10795.18|10795.18|10793.81|10793.81|10796.11|10796.11|10793.81|10793.81|0
1739270700000|2025-02-11 10:45:00|10793.16|10793.16|10797.83|10797.83|10799.83|10799.83|10793.16|10793.16|0
1739271000000|2025-02-11 10:50:00|10796.38|10796.38|10795.36|10795.36|10796.38|10796.38|10792.21|10792.21|0
1739271300000|2025-02-11 10:55:00|10797.29|10797.29|10823.23|10823.23|10823.87|10823.87|10797.29|10797.29|0
1739271600000|2025-02-11 11:00:00|10823.95|10823.95|10805.81|10805.81|10823.95|10823.95|10805.81|10805.81|0
1739271900000|2025-02-11 11:05:00|10799.36|10799.36|10802.63|10802.63|10802.63|10802.63|10793.97|10793.97|0
1739272200000|2025-02-11 11:10:00|10803.92|10803.92|10794.46|10794.46|10804.28|10804.28|10792.06|10792.06|0
1739272500000|2025-02-11 11:15:00|10795.21|10795.21|10798.01|10798.01|10798.49|10798.49|10794.52|10794.52|0
1739272800000|2025-02-11 11:20:00|10797.89|10797.89|10814.75|10814.75|10814.75|10814.75|10790.75|10790.75|0
1739273100000|2025-02-11 11:25:00|10816.26|10816.26|10809.83|10809.83|10816.26|10816.26|10809.83|10809.83|0
1739273400000|2025-02-11 11:30:00|10810.94|10810.94|10821.4|10821.4|10821.4|10821.4|10810|10810|0
1739273700000|2025-02-11 11:35:00|10822.15|10822.15|10818.04|10818.04|10822.75|10822.75|10818.04|10818.04|0
1739274000000|2025-02-11 11:40:00|10817.28|10817.28|10823.96|10823.96|10824.07|10824.07|10814.19|10814.19|0
1739274300000|2025-02-11 11:45:00|10823.72|10823.72|10825.04|10825.04|10827.17|10827.17|10815.73|10815.73|0
1739274600000|2025-02-11 11:50:00|10827.26|10827.26|10843.04|10843.04|10843.04|10843.04|10827.26|10827.26|0
1739274900000|2025-02-11 11:55:00|10841.94|10841.94|10845.18|10845.18|10856.53|10856.53|10841.94|10841.94|0
1739275200000|2025-02-11 12:00:00|10844.45|10844.45|10841.87|10841.87|10844.45|10844.45|10838.9|10838.9|0
1739275500000|2025-02-11 12:05:00|10842.51|10842.51|10844.26|10844.26|10846.52|10846.52|10836.01|10836.01|0
1739275800000|2025-02-11 12:10:00|10846.01|10846.01|10844.42|10844.42|10847.2|10847.2|10843.78|10843.78|0
1739276100000|2025-02-11 12:15:00|10844.15|10844.15|10834.4|10834.4|10844.15|10844.15|10832.47|10832.47|0
1739276400000|2025-02-11 12:20:00|10835.51|10835.51|10816.63|10816.63|10835.51|10835.51|10816.63|10816.63|0
1739276700000|2025-02-11 12:25:00|10811.44|10811.44|10793.58|10793.58|10811.44|10811.44|10792.22|10792.22|0
1739277000000|2025-02-11 12:30:00|10794.23|10794.23|10792.57|10792.57|10794.23|10794.23|10790.33|10790.33|0
1739277300000|2025-02-11 12:35:00|10792.81|10792.81|10794.11|10794.11|10795.51|10795.51|10787.62|10787.62|0
1739277600000|2025-02-11 12:40:00|10793.39|10793.39|10810.63|10810.63|10810.63|10810.63|10793.39|10793.39|0
1739277900000|2025-02-11 12:45:00|10809.98|10809.98|10807.05|10807.05|10810.52|10810.52|10806.86|10806.86|0
1739278200000|2025-02-11 12:50:00|10808.15|10808.15|10797.73|10797.73|10810.73|10810.73|10797.73|10797.73|0
1739278500000|2025-02-11 12:55:00|10796.8|10796.8|10792.54|10792.54|10796.8|10796.8|10791.5|10791.5|0
1739278800000|2025-02-11 13:00:00|10791.03|10791.03|10784|10784|10791.87|10791.87|10784|10784|0
1739279100000|2025-02-11 13:05:00|10783.24|10783.24|10792.95|10792.95|10792.95|10792.95|10783.24|10783.24|0
1739279400000|2025-02-11 13:10:00|10795.19|10795.19|10806.53|10806.53|10806.53|10806.53|10789.79|10789.79|0
1739279700000|2025-02-11 13:15:00|10807.25|10807.25|10826.84|10826.84|10826.84|10826.84|10807.25|10807.25|0
1739280000000|2025-02-11 13:20:00|10827.95|10827.95|10831.6|10831.6|10835.32|10835.32|10827.95|10827.95|0
1739280300000|2025-02-11 13:25:00|10835.8|10835.8|10840.09|10840.09|10840.09|10840.09|10834.12|10834.12|0
1739280600000|2025-02-11 13:30:00|10836.27|10836.27|10838.5|10838.5|10838.5|10838.5|10836.22|10836.22|0
1739280900000|2025-02-11 13:35:00|10834.88|10834.88|10824.47|10824.47|10835.52|10835.52|10824.47|10824.47|0
1739281200000|2025-02-11 13:40:00|10825.11|10825.11|10821.77|10821.77|10825.11|10825.11|10820.22|10820.22|0
1739281500000|2025-02-11 13:45:00|10820.93|10820.93|10805.66|10805.66|10821.77|10821.77|10805.66|10805.66|0
1739281800000|2025-02-11 13:50:00|10804.55|10804.55|10795.23|10795.23|10804.55|10804.55|10786|10786|0
1739282100000|2025-02-11 13:55:00|10796.07|10796.07|10790.85|10790.85|10796.07|10796.07|10790.12|10790.12|0
1739282400000|2025-02-11 14:00:00|10792.78|10792.78|10802.05|10802.05|10802.51|10802.51|10792.78|10792.78|0
1739282700000|2025-02-11 14:05:00|10800.76|10800.76|10797.14|10797.14|10800.76|10800.76|10797.14|10797.14|0
1739283000000|2025-02-11 14:10:00|10796.38|10796.38|10806.19|10806.19|10806.19|10806.19|10794.37|10794.37|0
1739283300000|2025-02-11 14:15:00|10804.52|10804.52|10790.55|10790.55|10805.97|10805.97|10789.71|10789.71|0
1739283600000|2025-02-11 14:20:00|10789.9|10789.9|10771.34|10771.34|10791.19|10791.19|10771.12|10771.12|0
1739283900000|2025-02-11 14:25:00|10770.7|10770.7|10777.87|10777.87|10782.53|10782.53|10770.49|10770.49|0
1739284200000|2025-02-11 14:30:00|10777.04|10777.04|10779.3|10779.3|10779.3|10779.3|10764.1|10764.1|0
1739284500000|2025-02-11 14:35:00|10782.52|10782.52|10776.61|10776.61|10782.87|10782.87|10771.08|10771.08|0
1739284800000|2025-02-11 14:40:00|10777.54|10777.54|10753.63|10753.63|10777.54|10777.54|10753.63|10753.63|0
1739285100000|2025-02-11 14:45:00|10752.88|10752.88|10769.06|10769.06|10769.06|10769.06|10752.04|10752.04|0
1739285400000|2025-02-11 14:50:00|10770.56|10770.56|10765.25|10765.25|10775.03|10775.03|10764.14|10764.14|0
1739285700000|2025-02-11 14:55:00|10766.18|10766.18|10781.34|10781.34|10786.37|10786.37|10759.68|10759.68|0
1739286000000|2025-02-11 15:00:00|10783.01|10783.01|10788.88|10788.88|10804.06|10804.06|10783.01|10783.01|0
1739286300000|2025-02-11 15:05:00|10789.81|10789.81|10787.44|10787.44|10798.02|10798.02|10782.58|10782.58|0
1739286600000|2025-02-11 15:10:00|10785.77|10785.77|10778.35|10778.35|10786.88|10786.88|10775.95|10775.95|0
1739286900000|2025-02-11 15:15:00|10779|10779|10774.03|10774.03|10779|10779|10769.2|10769.2|0
1739287200000|2025-02-11 15:20:00|10774.76|10774.76|10772.22|10772.22|10775.62|10775.62|10768.65|10768.65|0
1739287500000|2025-02-11 15:25:00|10772.86|10772.86|10802.37|10802.37|10803.74|10803.74|10772.86|10772.86|0
1739287800000|2025-02-11 15:30:00|10801.44|10801.44|10814.84|10814.84|10815.6|10815.6|10799.81|10799.81|0
1739288100000|2025-02-11 15:35:00|10813.91|10813.91|10817.43|10817.43|10819.64|10819.64|10807.97|10807.97|0
1739288400000|2025-02-11 15:40:00|10819.1|10819.1|10821.9|10821.9|10827.91|10827.91|10819.1|10819.1|0
1739288700000|2025-02-11 15:45:00|10822.55|10822.55|10826.14|10826.14|10828.49|10828.49|10819.97|10819.97|0
1739289000000|2025-02-11 15:50:00|10828.82|10828.82|10815.32|10815.32|10833.35|10833.35|10815.32|10815.32|0
1739289300000|2025-02-11 15:55:00|10814.03|10814.03|10805.74|10805.74|10814.68|10814.68|10805.02|10805.02|0
1739289600000|2025-02-11 16:00:00|10806.39|10806.39|10803.91|10803.91|10807.32|10807.32|10800.67|10800.67|0
1739289900000|2025-02-11 16:05:00|10803.15|10803.15|10811.91|10811.91|10813.02|10813.02|10798.86|10798.86|0
1739290200000|2025-02-11 16:10:00|10809.86|10809.86|10834.77|10834.77|10834.77|10834.77|10807.97|10807.97|0
1739290500000|2025-02-11 16:15:00|10835.87|10835.87|10818.06|10818.06|10835.99|10835.99|10814.73|10814.73|0
1739290800000|2025-02-11 16:20:00|10817.13|10817.13|10808|10808|10818.53|10818.53|10808|10808|0
1739291100000|2025-02-11 16:25:00|10806.89|10806.89|10817.64|10817.64|10820.99|10820.99|10806.24|10806.24|0
1739348100000|2025-02-12 08:15:00|11027.34|11027.34|11096.01|11096.01|11096.01|11096.01|11027.34|11027.34|0
1739348400000|2025-02-12 08:20:00|11096.84|11096.84|11112.76|11112.76|11131.3|11131.3|11064.81|11064.81|0
1739348700000|2025-02-12 08:25:00|11111.47|11111.47|11132.19|11132.19|11158.11|11158.11|11109.38|11109.38|0
1739349000000|2025-02-12 08:30:00|11129.97|11129.97|11116.59|11116.59|11129.97|11129.97|11088.02|11088.02|0
1739349300000|2025-02-12 08:35:00|11118.26|11118.26|11156.18|11156.18|11156.18|11156.18|11118.26|11118.26|0
1739349600000|2025-02-12 08:40:00|11153.6|11153.6|11234.83|11234.83|11234.83|11234.83|11153.6|11153.6|0
1739349900000|2025-02-12 08:45:00|11235.55|11235.55|11198.66|11198.66|11255.62|11255.62|11198.66|11198.66|0
1739350200000|2025-02-12 08:50:00|11203.18|11203.18|11201.91|11201.91|11223.23|11223.23|11195.71|11195.71|0
1739350500000|2025-02-12 08:55:00|11198.57|11198.57|11167.99|11167.99|11201.89|11201.89|11159.29|11159.29|0
1739350800000|2025-02-12 09:00:00|11166.7|11166.7|11165.37|11165.37|11170.61|11170.61|11132.31|11132.31|0
1739351100000|2025-02-12 09:05:00|11163.89|11163.89|11177.31|11177.31|11185.57|11185.57|11157.43|11157.43|0
1739351400000|2025-02-12 09:10:00|11176.59|11176.59|11168.4|11168.4|11177.42|11177.42|11147.46|11147.46|0
1739351700000|2025-02-12 09:15:00|11168.64|11168.64|11126.33|11126.33|11170.5|11170.5|11126.33|11126.33|0
1739352000000|2025-02-12 09:20:00|11123.65|11123.65|11094.58|11094.58|11123.65|11123.65|11081.51|11081.51|0
1739352300000|2025-02-12 09:25:00|11092.91|11092.91|11076.23|11076.23|11095.62|11095.62|11076.23|11076.23|0
1739352600000|2025-02-12 09:30:00|11075.59|11075.59|11077.49|11077.49|11077.49|11077.49|11064.39|11064.39|0
1739352900000|2025-02-12 09:35:00|11076.85|11076.85|11095.37|11095.37|11095.37|11095.37|11060.63|11060.63|0
1739353200000|2025-02-12 09:40:00|11093.43|11093.43|11095.81|11095.81|11100.53|11100.53|11092.12|11092.12|0
1739353500000|2025-02-12 09:45:00|11096.46|11096.46|11028.22|11028.22|11096.46|11096.46|11028.22|11028.22|0
1739353800000|2025-02-12 09:50:00|11027.29|11027.29|11020.46|11020.46|11027.29|11027.29|10994.59|10994.59|0
1739354100000|2025-02-12 09:55:00|11021.31|11021.31|11042.52|11042.52|11064.83|11064.83|11019.84|11019.84|0
1739354400000|2025-02-12 10:00:00|11041.35|11041.35|11025.02|11025.02|11041.55|11041.55|11022.93|11022.93|0
1739354700000|2025-02-12 10:05:00|11026.96|11026.96|11042.17|11042.17|11043.46|11043.46|11026.15|11026.15|0
1739355000000|2025-02-12 10:10:00|11040.88|11040.88|11027.91|11027.91|11040.88|11040.88|11021.43|11021.43|0
1739355300000|2025-02-12 10:15:00|11029.2|11029.2|11014.14|11014.14|11029.2|11029.2|11007.2|11007.2|0
1739355600000|2025-02-12 10:20:00|11013.5|11013.5|11018.86|11018.86|11029.48|11029.48|11010.73|11010.73|0
1739355900000|2025-02-12 10:25:00|11017.57|11017.57|11014.64|11014.64|11017.57|11017.57|11009.78|11009.78|0
1739356200000|2025-02-12 10:30:00|11015.48|11015.48|11028.27|11028.27|11028.27|11028.27|11009.76|11009.76|0
1739356500000|2025-02-12 10:35:00|11027.44|11027.44|11005.9|11005.9|11029.37|11029.37|11005.9|11005.9|0
1739356800000|2025-02-12 10:40:00|11004.31|11004.31|11006.94|11006.94|11013.65|11013.65|11002.37|11002.37|0
1739357100000|2025-02-12 10:45:00|11007.69|11007.69|10981.07|10981.07|11007.69|11007.69|10981.07|10981.07|0
1739357400000|2025-02-12 10:50:00|10979.14|10979.14|10979.2|10979.2|10979.2|10979.2|10965.44|10965.44|0
1739357700000|2025-02-12 10:55:00|10979.84|10979.84|11003.97|11003.97|11003.97|11003.97|10973.61|10973.61|0
1739358000000|2025-02-12 11:00:00|11002.68|11002.68|11020.96|11020.96|11020.96|11020.96|10996.25|10996.25|0
1739358300000|2025-02-12 11:05:00|11025.13|11025.13|10995.08|10995.08|11032.34|11032.34|10993.14|10993.14|0
1739358600000|2025-02-12 11:10:00|10998.95|10998.95|11014.74|11014.74|11014.74|11014.74|10996.18|10996.18|0
1739358900000|2025-02-12 11:15:00|11012.81|11012.81|11021.52|11021.52|11028.65|11028.65|11012.81|11012.81|0
1739359200000|2025-02-12 11:20:00|11020.23|11020.23|11026.34|11026.34|11027.18|11027.18|11020.23|11020.23|0
1739359500000|2025-02-12 11:25:00|11028.01|11028.01|11008.02|11008.02|11030.14|11030.14|11001.15|11001.15|0
1739359800000|2025-02-12 11:30:00|11007.09|11007.09|10991.36|10991.36|11007.09|11007.09|10982.31|10982.31|0
1739360100000|2025-02-12 11:35:00|10999.9|10999.9|11012.17|11012.17|11012.89|11012.89|10999.9|10999.9|0
1739360400000|2025-02-12 11:40:00|11014.11|11014.11|11001.69|11001.69|11015.59|11015.59|11000.76|11000.76|0
1739360700000|2025-02-12 11:45:00|10999.11|10999.11|10999.04|10999.04|10999.96|10999.96|10983.67|10983.67|0
1739361000000|2025-02-12 11:50:00|10998.4|10998.4|11001.75|11001.75|11012.52|11012.52|10996.92|10996.92|0
1739361300000|2025-02-12 11:55:00|11000.91|11000.91|10983.25|10983.25|11003.04|11003.04|10983.25|10983.25|0
1739361600000|2025-02-12 12:00:00|10981.96|10981.96|10980.36|10980.36|10984.87|10984.87|10973.62|10973.62|0
1739361900000|2025-02-12 12:05:00|10979.71|10979.71|10960.01|10960.01|10980.36|10980.36|10951.3|10951.3|0
1739362200000|2025-02-12 12:10:00|10961.3|10961.3|10915.4|10915.4|10962.67|10962.67|10915.4|10915.4|0
1739362500000|2025-02-12 12:15:00|10917.34|10917.34|10944.21|10944.21|10945.14|10945.14|10914.43|10914.43|0
1739362800000|2025-02-12 12:20:00|10943.56|10943.56|10932.07|10932.07|10949.7|10949.7|10932.07|10932.07|0
1739363100000|2025-02-12 12:25:00|10930.59|10930.59|10929.86|10929.86|10937.91|10937.91|10926.64|10926.64|0
1739363400000|2025-02-12 12:30:00|10930.51|10930.51|10942.9|10942.9|10952.37|10952.37|10930.51|10930.51|0
1739363700000|2025-02-12 12:35:00|10941.61|10941.61|10951.47|10951.47|10951.47|10951.47|10938.89|10938.89|0
1739364000000|2025-02-12 12:40:00|10952.22|10952.22|10953.25|10953.25|10955.12|10955.12|10950.69|10950.69|0
1739364300000|2025-02-12 12:45:00|10954.09|10954.09|10955.5|10955.5|10957.82|10957.82|10954.09|10954.09|0
1739364600000|2025-02-12 12:50:00|10953.24|10953.24|10961.05|10961.05|10961.05|10961.05|10950.4|10950.4|0
1739364900000|2025-02-12 12:55:00|10961.16|10961.16|10956.43|10956.43|10962.45|10962.45|10948.07|10948.07|0
1739365200000|2025-02-12 13:00:00|10958.37|10958.37|10963.81|10963.81|10966.58|10966.58|10952.37|10952.37|0
1739365500000|2025-02-12 13:05:00|10966.08|10966.08|10961.69|10961.69|10966.08|10966.08|10955.75|10955.75|0
1739365800000|2025-02-12 13:10:00|10960.1|10960.1|10944.42|10944.42|10960.1|10960.1|10936.92|10936.92|0
1739366100000|2025-02-12 13:15:00|10943.13|10943.13|10951.67|10951.67|10957.18|10957.18|10943.13|10943.13|0
1739366400000|2025-02-12 13:20:00|10951.02|10951.02|10938.81|10938.81|10953.82|10953.82|10938.81|10938.81|0
1739366700000|2025-02-12 13:25:00|10938.17|10938.17|10937.92|10937.92|10943.57|10943.57|10934.13|10934.13|0
1739367000000|2025-02-12 13:30:00|10938.76|10938.76|10805.95|10805.95|10938.76|10938.76|10771.34|10771.34|0
1739367300000|2025-02-12 13:35:00|10805.02|10805.02|10775.73|10775.73|10805.02|10805.02|10754.44|10754.44|0
1739367600000|2025-02-12 13:40:00|10773.79|10773.79|10789.61|10789.61|10791.54|10791.54|10751.14|10751.14|0
1739367900000|2025-02-12 13:45:00|10794.23|10794.23|10819.9|10819.9|10837.88|10837.88|10793.51|10793.51|0
1739368200000|2025-02-12 13:50:00|10822.48|10822.48|10831.52|10831.52|10831.52|10831.52|10801.44|10801.44|0
1739368500000|2025-02-12 13:55:00|10837.33|10837.33|10861.23|10861.23|10864.43|10864.43|10837.07|10837.07|0
1739368800000|2025-02-12 14:00:00|10858|10858|10809.57|10809.57|10858|10858|10802.63|10802.63|0
1739369100000|2025-02-12 14:05:00|10811.51|10811.51|10851.72|10851.72|10855.43|10855.43|10809.57|10809.57|0
1739369400000|2025-02-12 14:10:00|10842.92|10842.92|10835.91|10835.91|10845.88|10845.88|10813.84|10813.84|0
1739369700000|2025-02-12 14:15:00|10837.2|10837.2|10858.16|10858.16|10867.1|10867.1|10836.56|10836.56|0
1739370000000|2025-02-12 14:20:00|10855.81|10855.81|10855.23|10855.23|10864.61|10864.61|10849.27|10849.27|0
1739370300000|2025-02-12 14:25:00|10857.92|10857.92|10884.78|10884.78|10893.31|10893.31|10857.92|10857.92|0
1739370600000|2025-02-12 14:30:00|10883.85|10883.85|10866.35|10866.35|10905.27|10905.27|10864.42|10864.42|0
1739370900000|2025-02-12 14:35:00|10867.11|10867.11|10860.34|10860.34|10885.88|10885.88|10849.48|10849.48|0
1739371200000|2025-02-12 14:40:00|10859.05|10859.05|10847.01|10847.01|10860.53|10860.53|10842.48|10842.48|0
1739371500000|2025-02-12 14:45:00|10844.42|10844.42|10872.25|10872.25|10872.25|10872.25|10838.13|10838.13|0
1739371800000|2025-02-12 14:50:00|10873.01|10873.01|10879.11|10879.11|10879.11|10879.11|10867.92|10867.92|0
1739372100000|2025-02-12 14:55:00|10881.05|10881.05|10903.62|10903.62|10904.45|10904.45|10873.69|10873.69|0
1739372400000|2025-02-12 15:00:00|10904.45|10904.45|10894.43|10894.43|10907.09|10907.09|10883.81|10883.81|0
1739372700000|2025-02-12 15:05:00|10892.39|10892.39|10917.89|10917.89|10918|10918|10888.24|10888.24|0
1739373000000|2025-02-12 15:10:00|10917.24|10917.24|10923.57|10923.57|10933.61|10933.61|10913.43|10913.43|0
1739373300000|2025-02-12 15:15:00|10919.07|10919.07|10935.89|10935.89|10939.23|10939.23|10915.82|10915.82|0
1739373600000|2025-02-12 15:20:00|10935.25|10935.25|10961.84|10961.84|10962.67|10962.67|10935.25|10935.25|0
1739373900000|2025-02-12 15:25:00|10962.59|10962.59|10960.78|10960.78|10962.59|10962.59|10943.92|10943.92|0
1739374200000|2025-02-12 15:30:00|10961.54|10961.54|10969.89|10969.89|10975.27|10975.27|10961.54|10961.54|0
1739374500000|2025-02-12 15:35:00|10968.6|10968.6|10960.18|10960.18|10968.6|10968.6|10951.35|10951.35|0
1739374800000|2025-02-12 15:40:00|10960.83|10960.83|10965.68|10965.68|10966.79|10966.79|10955.71|10955.71|0
1739375100000|2025-02-12 15:45:00|10963.56|10963.56|10929.42|10929.42|10963.56|10963.56|10927.16|10927.16|0
1739375400000|2025-02-12 15:50:00|10928.13|10928.13|10907.29|10907.29|10928.13|10928.13|10896.54|10896.54|0
1739375700000|2025-02-12 15:55:00|10908.13|10908.13|10900.98|10900.98|10908.13|10908.13|10893.88|10893.88|0
1739376000000|2025-02-12 16:00:00|10899.05|10899.05|10906.36|10906.36|10913.64|10913.64|10897.3|10897.3|0
1739376300000|2025-02-12 16:05:00|10905.63|10905.63|10901.08|10901.08|10905.63|10905.63|10892.26|10892.26|0
1739376600000|2025-02-12 16:10:00|10902.37|10902.37|10905.75|10905.75|10909.4|10909.4|10898.47|10898.47|0
1739376900000|2025-02-12 16:15:00|10906.47|10906.47|10911.23|10911.23|10911.88|10911.88|10906.47|10906.47|0
1739377200000|2025-02-12 16:20:00|10910.51|10910.51|10912.76|10912.76|10916.41|10916.41|10910.51|10910.51|0
1739377500000|2025-02-12 16:25:00|10912.11|10912.11|10927.76|10927.76|10932.12|10932.12|10906.82|10906.82|0
1739434500000|2025-02-13 08:15:00|11064.85|11064.85|11029.1|11029.1|11088.2|11088.2|11029.1|11029.1|0
1739434800000|2025-02-13 08:20:00|11023.94|11023.94|11032.8|11032.8|11050.93|11050.93|11016.27|11016.27|0
1739435100000|2025-02-13 08:25:00|11033.45|11033.45|11047.09|11047.09|11047.09|11047.09|11033.45|11033.45|0
1739435400000|2025-02-13 08:30:00|11048.19|11048.19|11086.23|11086.23|11088.91|11088.91|11048.19|11048.19|0
1739435700000|2025-02-13 08:35:00|11084.94|11084.94|11065.56|11065.56|11084.94|11084.94|11063.42|11063.42|0
1739436000000|2025-02-13 08:40:00|11064.73|11064.73|11091.71|11091.71|11091.71|11091.71|11060.55|11060.55|0
1739436300000|2025-02-13 08:45:00|11090.95|11090.95|11061.59|11061.59|11091.71|11091.71|11060.3|11060.3|0
1739436600000|2025-02-13 08:50:00|11063.1|11063.1|11079.2|11079.2|11079.2|11079.2|11063.1|11063.1|0
1739436900000|2025-02-13 08:55:00|11085.98|11085.98|11071.86|11071.86|11091.66|11091.66|11071.86|11071.86|0
1739437200000|2025-02-13 09:00:00|11070.92|11070.92|11026.03|11026.03|11070.92|11070.92|11026.03|11026.03|0
1739437500000|2025-02-13 09:05:00|11025.38|11025.38|11027.53|11027.53|11039.27|11039.27|11023.88|11023.88|0
1739437800000|2025-02-13 09:10:00|11024.73|11024.73|11008.46|11008.46|11024.73|11024.73|10999.8|10999.8|0
1739438100000|2025-02-13 09:15:00|11009.3|11009.3|11012.63|11012.63|11012.63|11012.63|10994.36|10994.36|0
1739438400000|2025-02-13 09:20:00|11013.36|11013.36|10997.22|10997.22|11018.28|11018.28|10991.74|10991.74|0
1739438700000|2025-02-13 09:25:00|10998.8|10998.8|11018.73|11018.73|11019.99|11019.99|10998.8|10998.8|0
1739439000000|2025-02-13 09:30:00|11023.89|11023.89|11027.85|11027.85|11028.61|11028.61|11012.47|11012.47|0
1739439300000|2025-02-13 09:35:00|11028.5|11028.5|11018.78|11018.78|11028.5|11028.5|11015.64|11015.64|0
1739439600000|2025-02-13 09:40:00|11016.63|11016.63|11009.84|11009.84|11016.82|11016.82|11009.7|11009.7|0
1739439900000|2025-02-13 09:45:00|11008.36|11008.36|11002.37|11002.37|11011.6|11011.6|10999.77|10999.77|0
1739440200000|2025-02-13 09:50:00|11003.2|11003.2|11003.57|11003.57|11007.13|11007.13|11001.21|11001.21|0
1739440500000|2025-02-13 09:55:00|11004.22|11004.22|11004.78|11004.78|11011.62|11011.62|11002.25|11002.25|0
1739440800000|2025-02-13 10:00:00|11004.05|11004.05|10975.16|10975.16|11006.22|11006.22|10973.31|10973.31|0
1739441100000|2025-02-13 10:05:00|10977.74|10977.74|10974.38|10974.38|10982.32|10982.32|10962.88|10962.88|0
1739441400000|2025-02-13 10:10:00|10973.54|10973.54|10973.28|10973.28|10974.09|10974.09|10970.34|10970.34|0
1739441700000|2025-02-13 10:15:00|10974.11|10974.11|10958.52|10958.52|10974.11|10974.11|10957.69|10957.69|0
1739442000000|2025-02-13 10:20:00|10956.59|10956.59|10951.05|10951.05|10956.59|10956.59|10949.03|10949.03|0
1739442300000|2025-02-13 10:25:00|10951.98|10951.98|10967.03|10967.03|10970.26|10970.26|10951.98|10951.98|0
1739442600000|2025-02-13 10:30:00|10969.61|10969.61|10971.41|10971.41|10975.73|10975.73|10957.8|10957.8|0
1739442900000|2025-02-13 10:35:00|10970.58|10970.58|10966.78|10966.78|10970.58|10970.58|10955.32|10955.32|0
1739443200000|2025-02-13 10:40:00|10967.61|10967.61|10994.76|10994.76|10995.99|10995.99|10967.61|10967.61|0
1739443500000|2025-02-13 10:45:00|10994.01|10994.01|10989.18|10989.18|10994.65|10994.65|10989.18|10989.18|0
1739443800000|2025-02-13 10:50:00|10988.35|10988.35|10980.37|10980.37|10992.13|10992.13|10980.37|10980.37|0
1739444100000|2025-02-13 10:55:00|10981.2|10981.2|10979.78|10979.78|10982.14|10982.14|10974.37|10974.37|0
1739444400000|2025-02-13 11:00:00|10981.07|10981.07|10961.49|10961.49|10982|10982|10955.78|10955.78|0
1739444700000|2025-02-13 11:05:00|10960.38|10960.38|10971.18|10971.18|10971.18|10971.18|10959.71|10959.71|0
1739445000000|2025-02-13 11:10:00|10970.53|10970.53|10967.05|10967.05|10970.53|10970.53|10967.05|10967.05|0
1739445300000|2025-02-13 11:15:00|10966.3|10966.3|10948.25|10948.25|10966.3|10966.3|10948.25|10948.25|0
1739445600000|2025-02-13 11:20:00|10947.6|10947.6|10952.29|10952.29|10952.29|10952.29|10932.97|10932.97|0
1739445900000|2025-02-13 11:25:00|10950.17|10950.17|10937.69|10937.69|10954.15|10954.15|10937.69|10937.69|0
1739446200000|2025-02-13 11:30:00|10938.98|10938.98|10939.01|10939.01|10941.46|10941.46|10932.23|10932.23|0
1739446500000|2025-02-13 11:35:00|10941.59|10941.59|10958.44|10958.44|10968.68|10968.68|10941.59|10941.59|0
1739446800000|2025-02-13 11:40:00|10955.86|10955.86|10937.33|10937.33|10956.22|10956.22|10936.69|10936.69|0
1739447100000|2025-02-13 11:45:00|10936.5|10936.5|10935.98|10935.98|10942.04|10942.04|10931.68|10931.68|0
1739447400000|2025-02-13 11:50:00|10936.82|10936.82|10921.22|10921.22|10938.57|10938.57|10920.22|10920.22|0
1739447700000|2025-02-13 11:55:00|10920.98|10920.98|10912.87|10912.87|10920.98|10920.98|10910.83|10910.83|0
1739448000000|2025-02-13 12:00:00|10912.03|10912.03|10892.75|10892.75|10915.45|10915.45|10885.62|10885.62|0
1739448300000|2025-02-13 12:05:00|10893.59|10893.59|10908.31|10908.31|10914.3|10914.3|10889.53|10889.53|0
1739448600000|2025-02-13 12:10:00|10905.96|10905.96|10898.97|10898.97|10905.96|10905.96|10898.33|10898.33|0
1739448900000|2025-02-13 12:15:00|10903.22|10903.22|10921.68|10921.68|10923.72|10923.72|10903.22|10903.22|0
1739449200000|2025-02-13 12:20:00|10920.38|10920.38|10929.41|10929.41|10932.13|10932.13|10918.15|10918.15|0
1739449500000|2025-02-13 12:25:00|10925.88|10925.88|10916.97|10916.97|10925.88|10925.88|10916.13|10916.13|0
1739449800000|2025-02-13 12:30:00|10916.03|10916.03|10932.58|10932.58|10932.58|10932.58|10916.03|10916.03|0
1739450100000|2025-02-13 12:35:00|10935.81|10935.81|10942.8|10942.8|10944.09|10944.09|10935.81|10935.81|0
1739450400000|2025-02-13 12:40:00|10943.43|10943.43|10959.93|10959.93|10963.99|10963.99|10943.43|10943.43|0
1739450700000|2025-02-13 12:45:00|10962.51|10962.51|10971.06|10971.06|10971.71|10971.71|10961.86|10961.86|0
1739451000000|2025-02-13 12:50:00|10970.23|10970.23|10991.57|10991.57|10991.94|10991.94|10970.23|10970.23|0
1739451300000|2025-02-13 12:55:00|10989.9|10989.9|10993.85|10993.85|10993.85|10993.85|10989.9|10989.9|0
1739451600000|2025-02-13 13:00:00|10992.56|10992.56|11012.27|11012.27|11012.27|11012.27|10992.56|10992.56|0
1739451900000|2025-02-13 13:05:00|11010.98|11010.98|11007.76|11007.76|11010.98|11010.98|11006.82|11006.82|0
1739452200000|2025-02-13 13:10:00|11006.82|11006.82|10996.02|10996.02|11006.82|11006.82|10986.78|10986.78|0
1739452500000|2025-02-13 13:15:00|10998.82|10998.82|11025.3|11025.3|11026.7|11026.7|10998.82|10998.82|0
1739452800000|2025-02-13 13:20:00|11023.07|11023.07|11016.54|11016.54|11023.07|11023.07|11014.85|11014.85|0
1739453100000|2025-02-13 13:25:00|11017.26|11017.26|11017.36|11017.36|11018.95|11018.95|11016.71|11016.71|0
1739453400000|2025-02-13 13:30:00|11029.83|11029.83|11066.68|11066.68|11075.53|11075.53|11029.83|11029.83|0
1739453700000|2025-02-13 13:35:00|11063.17|11063.17|11062.91|11062.91|11070.14|11070.14|11043.39|11043.39|0
1739454000000|2025-02-13 13:40:00|11059.17|11059.17|11056.68|11056.68|11059.17|11059.17|11051.11|11051.11|0
1739454300000|2025-02-13 13:45:00|11057.33|11057.33|11052.66|11052.66|11058.26|11058.26|11039.7|11039.7|0
1739454600000|2025-02-13 13:50:00|11053.6|11053.6|11054.31|11054.31|11064.9|11064.9|11052.66|11052.66|0
1739454900000|2025-02-13 13:55:00|11056.25|11056.25|11061.78|11061.78|11064.01|11064.01|11056.25|11056.25|0
1739455200000|2025-02-13 14:00:00|11059.52|11059.52|11065.7|11065.7|11073.78|11073.78|11059.52|11059.52|0
1739455500000|2025-02-13 14:05:00|11064.41|11064.41|11062.58|11062.58|11070.21|11070.21|11060.46|11060.46|0
1739455800000|2025-02-13 14:10:00|11061.29|11061.29|11065.49|11065.49|11072.58|11072.58|11061.29|11061.29|0
1739456100000|2025-02-13 14:15:00|11064.55|11064.55|11076.4|11076.4|11077.8|11077.8|11064.55|11064.55|0
1739456400000|2025-02-13 14:20:00|11078.98|11078.98|11092.93|11092.93|11092.93|11092.93|11078.98|11078.98|0
1739456700000|2025-02-13 14:25:00|11093.57|11093.57|11091.92|11091.92|11104.53|11104.53|11085.9|11085.9|0
1739457000000|2025-02-13 14:30:00|11089.98|11089.98|11052.03|11052.03|11095.09|11095.09|11050.09|11050.09|0
1739457300000|2025-02-13 14:35:00|11053.5|11053.5|11034.04|11034.04|11054.33|11054.33|11034.04|11034.04|0
1739457600000|2025-02-13 14:40:00|11034.69|11034.69|11008.4|11008.4|11034.69|11034.69|11007.35|11007.35|0
1739457900000|2025-02-13 14:45:00|11007.75|11007.75|11027.73|11027.73|11027.73|11027.73|11007.37|11007.37|0
1739458200000|2025-02-13 14:50:00|11029.22|11029.22|11033.78|11033.78|11042.61|11042.61|11029.22|11029.22|0
1739458500000|2025-02-13 14:55:00|11033.06|11033.06|11021.07|11021.07|11036.21|11036.21|11013.99|11013.99|0
1739458800000|2025-02-13 15:00:00|11020.42|11020.42|11022.65|11022.65|11022.65|11022.65|11012.91|11012.91|0
1739459100000|2025-02-13 15:05:00|11022|11022|11018.41|11018.41|11022|11022|11014.85|11014.85|0
1739459400000|2025-02-13 15:10:00|11017.68|11017.68|11037.3|11037.3|11038.05|11038.05|11017.68|11017.68|0
1739459700000|2025-02-13 15:15:00|11038.13|11038.13|11040.09|11040.09|11044.53|11044.53|11037.02|11037.02|0
1739460000000|2025-02-13 15:20:00|11038.15|11038.15|11038.34|11038.34|11039.82|11039.82|11032.48|11032.48|0
1739460300000|2025-02-13 15:25:00|11037.58|11037.58|11058.53|11058.53|11058.53|11058.53|11032.58|11032.58|0
1739460600000|2025-02-13 15:30:00|11057.77|11057.77|11077.18|11077.18|11083.07|11083.07|11057.77|11057.77|0
1739460900000|2025-02-13 15:35:00|11078.47|11078.47|11077.05|11077.05|11085.68|11085.68|11077.05|11077.05|0
1739461200000|2025-02-13 15:40:00|11077.88|11077.88|11070.17|11070.17|11078.53|11078.53|11069.12|11069.12|0
1739461500000|2025-02-13 15:45:00|11071.46|11071.46|11057.51|11057.51|11075.34|11075.34|11057.51|11057.51|0
1739461800000|2025-02-13 15:50:00|11056.87|11056.87|11036.99|11036.99|11056.87|11056.87|11036.27|11036.27|0
1739462100000|2025-02-13 15:55:00|11038.39|11038.39|11041.8|11041.8|11050.02|11050.02|11038.39|11038.39|0
1739462400000|2025-02-13 16:00:00|11041.68|11041.68|11062.28|11062.28|11062.28|11062.28|11041.68|11041.68|0
1739462700000|2025-02-13 16:05:00|11062.92|11062.92|11070.56|11070.56|11076|11076|11062.92|11062.92|0
1739463000000|2025-02-13 16:10:00|11069.12|11069.12|11069.46|11069.46|11069.46|11069.46|11064.35|11064.35|0
1739463300000|2025-02-13 16:15:00|11068.62|11068.62|11069.8|11069.8|11072.31|11072.31|11065.55|11065.55|0
1739463600000|2025-02-13 16:20:00|11069.16|11069.16|11079.87|11079.87|11080.09|11080.09|11060.44|11060.44|0
1739463900000|2025-02-13 16:25:00|11082.45|11082.45|11084.27|11084.27|11093.63|11093.63|11082.45|11082.45|0
1739520900000|2025-02-14 08:15:00|11133.85|11133.85|11139.34|11139.34|11145.91|11145.91|11131.22|11131.22|0
1739521200000|2025-02-14 08:20:00|11140.79|11140.79|11144.72|11144.72|11150.07|11150.07|11133.42|11133.42|0
1739521500000|2025-02-14 08:25:00|11144.08|11144.08|11128.98|11128.98|11145.1|11145.1|11127.69|11127.69|0
1739521800000|2025-02-14 08:30:00|11130.27|11130.27|11117.25|11117.25|11130.27|11130.27|11117.25|11117.25|0
1739522100000|2025-02-14 08:35:00|11114.07|11114.07|11119.4|11119.4|11122.27|11122.27|11101.35|11101.35|0
1739522400000|2025-02-14 08:40:00|11120.05|11120.05|11125.82|11125.82|11129.09|11129.09|11119.4|11119.4|0
1739522700000|2025-02-14 08:45:00|11129.05|11129.05|11138.91|11138.91|11140.56|11140.56|11126.73|11126.73|0
1739523000000|2025-02-14 08:50:00|11138.27|11138.27|11136.4|11136.4|11143.32|11143.32|11131.3|11131.3|0
1739523300000|2025-02-14 08:55:00|11135.93|11135.93|11155.96|11155.96|11155.96|11155.96|11134.28|11134.28|0
1739523600000|2025-02-14 09:00:00|11155.32|11155.32|11154.48|11154.48|11156.15|11156.15|11148.72|11148.72|0
1739523900000|2025-02-14 09:05:00|11155.32|11155.32|11158.61|11158.61|11158.61|11158.61|11144|11144|0
1739524200000|2025-02-14 09:10:00|11160.83|11160.83|11161.3|11161.3|11170.31|11170.31|11154.97|11154.97|0
1739524500000|2025-02-14 09:15:00|11162.59|11162.59|11177.24|11177.24|11177.24|11177.24|11161.86|11161.86|0
1739524800000|2025-02-14 09:20:00|11178.07|11178.07|11199.15|11199.15|11211.79|11211.79|11177.35|11177.35|0
1739525100000|2025-02-14 09:25:00|11194.69|11194.69|11188.41|11188.41|11194.69|11194.69|11185.49|11185.49|0
1739525400000|2025-02-14 09:30:00|11186.74|11186.74|11157.81|11157.81|11186.74|11186.74|11157.81|11157.81|0
1739525700000|2025-02-14 09:35:00|11156.7|11156.7|11140.7|11140.7|11156.7|11156.7|11136.56|11136.56|0
1739526000000|2025-02-14 09:40:00|11139.41|11139.41|11139.12|11139.12|11143.03|11143.03|11137.23|11137.23|0
1739526300000|2025-02-14 09:45:00|11138.28|11138.28|11130.43|11130.43|11138.28|11138.28|11125.05|11125.05|0
1739526600000|2025-02-14 09:50:00|11129.78|11129.78|11132.57|11132.57|11135.15|11135.15|11122.16|11122.16|0
1739526900000|2025-02-14 09:55:00|11127.56|11127.56|11131.36|11131.36|11131.36|11131.36|11127.56|11127.56|0
1739527200000|2025-02-14 10:00:00|11132.46|11132.46|11138.7|11138.7|11140.44|11140.44|11132.46|11132.46|0
1739527500000|2025-02-14 10:05:00|11137.86|11137.86|11138.16|11138.16|11144.86|11144.86|11135.36|11135.36|0
1739527800000|2025-02-14 10:10:00|11138.89|11138.89|11133.26|11133.26|11138.89|11138.89|11129.45|11129.45|0
1739528100000|2025-02-14 10:15:00|11134.02|11134.02|11133.98|11133.98|11137.73|11137.73|11132.83|11132.83|0
1739528400000|2025-02-14 10:20:00|11133.88|11133.88|11126.13|11126.13|11136.14|11136.14|11126.02|11126.02|0
1739528700000|2025-02-14 10:25:00|11127.24|11127.24|11129.41|11129.41|11132.64|11132.64|11127.24|11127.24|0
1739529000000|2025-02-14 10:30:00|11131.45|11131.45|11137.89|11137.89|11137.89|11137.89|11126.47|11126.47|0
1739529300000|2025-02-14 10:35:00|11138.65|11138.65|11127.19|11127.19|11142.52|11142.52|11127.19|11127.19|0
1739529600000|2025-02-14 10:40:00|11125.9|11125.9|11117.19|11117.19|11125.9|11125.9|11114.68|11114.68|0
1739529900000|2025-02-14 10:45:00|11116.54|11116.54|11107.77|11107.77|11117.3|11117.3|11105.72|11105.72|0
1739530200000|2025-02-14 10:50:00|11109.7|11109.7|11126.42|11126.42|11126.42|11126.42|11109.7|11109.7|0
1739530500000|2025-02-14 10:55:00|11127.14|11127.14|11119.93|11119.93|11129.4|11129.4|11119.93|11119.93|0
1739530800000|2025-02-14 11:00:00|11118.48|11118.48|11126.89|11126.89|11128.47|11128.47|11117.19|11117.19|0
1739531100000|2025-02-14 11:05:00|11125.6|11125.6|11125.73|11125.73|11125.73|11125.73|11123.79|11123.79|0
1739531400000|2025-02-14 11:10:00|11126.48|11126.48|11128.52|11128.52|11129.27|11129.27|11126.48|11126.48|0
1739531700000|2025-02-14 11:15:00|11127.87|11127.87|11097.12|11097.12|11127.87|11127.87|11094.08|11094.08|0
1739532000000|2025-02-14 11:20:00|11097.88|11097.88|11086.98|11086.98|11097.88|11097.88|11079.44|11079.44|0
1739532300000|2025-02-14 11:25:00|11087.62|11087.62|11090.83|11090.83|11090.83|11090.83|11084.81|11084.81|0
1739532600000|2025-02-14 11:30:00|11091.58|11091.58|11098.8|11098.8|11099.44|11099.44|11091.58|11091.58|0
1739532900000|2025-02-14 11:35:00|11097.35|11097.35|11101.41|11101.41|11103.08|11103.08|11097.35|11097.35|0
1739533200000|2025-02-14 11:40:00|11100.47|11100.47|11099.39|11099.39|11100.47|11100.47|11095.44|11095.44|0
1739533500000|2025-02-14 11:45:00|11098.56|11098.56|11105.92|11105.92|11105.92|11105.92|11098.56|11098.56|0
1739533800000|2025-02-14 11:50:00|11106.67|11106.67|11090.98|11090.98|11106.67|11106.67|11090.14|11090.14|0
1739534100000|2025-02-14 11:55:00|11092.43|11092.43|11090.83|11090.83|11092.62|11092.62|11089.16|11089.16|0
1739534400000|2025-02-14 12:00:00|11091.76|11091.76|11089.72|11089.72|11091.76|11091.76|11075.92|11075.92|0
1739534700000|2025-02-14 12:05:00|11090.44|11090.44|11069.57|11069.57|11090.56|11090.56|11069.57|11069.57|0
1739535000000|2025-02-14 12:10:00|11068.93|11068.93|11051.99|11051.99|11068.93|11068.93|11050.06|11050.06|0
1739535300000|2025-02-14 12:15:00|11055.94|11055.94|11062.88|11062.88|11063.72|11063.72|11055.19|11055.19|0
1739535600000|2025-02-14 12:20:00|11063|11063|11065.28|11065.28|11068.02|11068.02|11063|11063|0
1739535900000|2025-02-14 12:25:00|11067.5|11067.5|11079.44|11079.44|11079.44|11079.44|11067.5|11067.5|0
1739536200000|2025-02-14 12:30:00|11080.54|11080.54|11087.67|11087.67|11087.67|11087.67|11080.27|11080.27|0
1739536500000|2025-02-14 12:35:00|11086.38|11086.38|11074.66|11074.66|11086.38|11086.38|11074.66|11074.66|0
1739536800000|2025-02-14 12:40:00|11074.3|11074.3|11066.17|11066.17|11076.26|11076.26|11066.17|11066.17|0
1739537100000|2025-02-14 12:45:00|11064.88|11064.88|11062.45|11062.45|11064.88|11064.88|11054.39|11054.39|0
1739537400000|2025-02-14 12:50:00|11060.52|11060.52|11047.07|11047.07|11060.52|11060.52|11041.89|11041.89|0
1739537700000|2025-02-14 12:55:00|11047.91|11047.91|11027.62|11027.62|11047.91|11047.91|11020.96|11020.96|0
1739538000000|2025-02-14 13:00:00|11025.68|11025.68|11026.61|11026.61|11035.79|11035.79|11023.67|11023.67|0
1739538300000|2025-02-14 13:05:00|11028.83|11028.83|11024.47|11024.47|11033.44|11033.44|11024.47|11024.47|0
1739538600000|2025-02-14 13:10:00|11019.82|11019.82|11018.57|11018.57|11029.12|11029.12|11018.06|11018.06|0
1739538900000|2025-02-14 13:15:00|11019.3|11019.3|11019.21|11019.21|11024.67|11024.67|11014.73|11014.73|0
1739539200000|2025-02-14 13:20:00|11018.57|11018.57|11017.94|11017.94|11018.57|11018.57|11008.84|11008.84|0
1739539500000|2025-02-14 13:25:00|11019.23|11019.23|11025.7|11025.7|11025.7|11025.7|11019.23|11019.23|0
1739539800000|2025-02-14 13:30:00|11029.4|11029.4|11051|11051|11062.67|11062.67|11029.4|11029.4|0
1739540100000|2025-02-14 13:35:00|11050.06|11050.06|11048.09|11048.09|11050.06|11050.06|11047.37|11047.37|0
1739540400000|2025-02-14 13:40:00|11049.76|11049.76|11078.48|11078.48|11078.48|11078.48|11049.76|11049.76|0
1739540700000|2025-02-14 13:45:00|11077.55|11077.55|11077.18|11077.18|11079.58|11079.58|11074.49|11074.49|0
1739541000000|2025-02-14 13:50:00|11078.47|11078.47|11073.1|11073.1|11086.1|11086.1|11073.1|11073.1|0
1739541300000|2025-02-14 13:55:00|11072.35|11072.35|11052.31|11052.31|11072.35|11072.35|11052.31|11052.31|0
1739541600000|2025-02-14 14:00:00|11051.67|11051.67|11048.8|11048.8|11052.89|11052.89|11048.8|11048.8|0
1739541900000|2025-02-14 14:05:00|11044.28|11044.28|11038.39|11038.39|11047.51|11047.51|11038.28|11038.28|0
1739542200000|2025-02-14 14:10:00|11037.1|11037.1|11039.77|11039.77|11049.26|11049.26|11037.1|11037.1|0
1739542500000|2025-02-14 14:15:00|11038.48|11038.48|11023.6|11023.6|11038.48|11038.48|11023.6|11023.6|0
1739542800000|2025-02-14 14:20:00|11024.89|11024.89|11012.92|11012.92|11030.86|11030.86|11012.19|11012.19|0
1739543100000|2025-02-14 14:25:00|11012.09|11012.09|11012.45|11012.45|11016.15|11016.15|11009.27|11009.27|0
1739543400000|2025-02-14 14:30:00|11013.74|11013.74|10978.28|10978.28|11014.5|11014.5|10978.28|10978.28|0
1739543700000|2025-02-14 14:35:00|10976.77|10976.77|10996.71|10996.71|10996.71|10996.71|10973.35|10973.35|0
1739544000000|2025-02-14 14:40:00|10997.54|10997.54|11022.67|11022.67|11030.29|11030.29|10997.54|10997.54|0
1739544300000|2025-02-14 14:45:00|11023.32|11023.32|11014.72|11014.72|11026.12|11026.12|11012.79|11012.79|0
1739544600000|2025-02-14 14:50:00|11016.94|11016.94|11020.58|11020.58|11020.58|11020.58|11010.02|11010.02|0
1739544900000|2025-02-14 14:55:00|11022.25|11022.25|11003.85|11003.85|11024.37|11024.37|11002.56|11002.56|0
1739545200000|2025-02-14 15:00:00|11004.79|11004.79|10989.88|10989.88|11006.23|11006.23|10989.88|10989.88|0
1739545500000|2025-02-14 15:05:00|10989.13|10989.13|10993.53|10993.53|10994.82|10994.82|10984.72|10984.72|0
1739545800000|2025-02-14 15:10:00|10990.09|10990.09|10983.28|10983.28|10998.24|10998.24|10982.64|10982.64|0
1739546100000|2025-02-14 15:15:00|10983.93|10983.93|10993.28|10993.28|10994.04|10994.04|10983.93|10983.93|0
1739546400000|2025-02-14 15:20:00|10992.53|10992.53|10990.95|10990.95|10994.74|10994.74|10983.53|10983.53|0
1739546700000|2025-02-14 15:25:00|10990.22|10990.22|10977.53|10977.53|10990.22|10990.22|10977.53|10977.53|0
1739547000000|2025-02-14 15:30:00|10978.64|10978.64|10977.75|10977.75|10987.84|10987.84|10975.28|10975.28|0
1739547300000|2025-02-14 15:35:00|10975.82|10975.82|10984.68|10984.68|10984.68|10984.68|10971.55|10971.55|0
1739547600000|2025-02-14 15:40:00|10983.74|10983.74|10991.5|10991.5|10998.8|10998.8|10981.62|10981.62|0
1739547900000|2025-02-14 15:45:00|10990.86|10990.86|10984.29|10984.29|10990.86|10990.86|10980.56|10980.56|0
1739548200000|2025-02-14 15:50:00|10983.36|10983.36|11010.17|11010.17|11010.17|11010.17|10983.36|10983.36|0
1739548500000|2025-02-14 15:55:00|11011.1|11011.1|11004.22|11004.22|11018.17|11018.17|11004.22|11004.22|0
1739548800000|2025-02-14 16:00:00|11003.46|11003.46|11010.14|11010.14|11015.24|11015.24|11003.17|11003.17|0
1739549100000|2025-02-14 16:05:00|11011.43|11011.43|10995.53|10995.53|11012.72|11012.72|10995.53|10995.53|0
1739549400000|2025-02-14 16:10:00|10998.12|10998.12|10983.97|10983.97|10999.41|10999.41|10983.97|10983.97|0
1739549700000|2025-02-14 16:15:00|10983.33|10983.33|10966.11|10966.11|10983.97|10983.97|10966.03|10966.03|0
1739550000000|2025-02-14 16:20:00|10965.28|10965.28|10971.62|10971.62|10973.37|10973.37|10965.28|10965.28|0
1739550300000|2025-02-14 16:25:00|10972.91|10972.91|10960.67|10960.67|10973.91|10973.91|10960.67|10960.67|0
1739780100000|2025-02-17 08:15:00|11009.2|11009.2|11014.32|11014.32|11024.04|11024.04|11009.2|11009.2|0
1739780400000|2025-02-17 08:20:00|11011.81|11011.81|10999.7|10999.7|11017.13|11017.13|10999.7|10999.7|0
1739780700000|2025-02-17 08:25:00|10997.77|10997.77|11002.17|11002.17|11002.17|11002.17|10994.88|10994.88|0
1739781000000|2025-02-17 08:30:00|11003.62|11003.62|11010.31|11010.31|11010.31|11010.31|10997.65|10997.65|0
1739781300000|2025-02-17 08:35:00|11009.56|11009.56|11019.1|11019.1|11019.1|11019.1|11002.42|11002.42|0
1739781600000|2025-02-17 08:40:00|11018.26|11018.26|11031.32|11031.32|11031.32|11031.32|11018.26|11018.26|0
1739781900000|2025-02-17 08:45:00|11032.61|11032.61|11031.02|11031.02|11038.24|11038.24|11028.06|11028.06|0
1739782200000|2025-02-17 08:50:00|11028.44|11028.44|11024.82|11024.82|11028.62|11028.62|11023.73|11023.73|0
1739782500000|2025-02-17 08:55:00|11028.8|11028.8|11032.53|11032.53|11036.06|11036.06|11028.8|11028.8|0
1739782800000|2025-02-17 09:00:00|11033.37|11033.37|11040.27|11040.27|11051.52|11051.52|11032.91|11032.91|0
1739783100000|2025-02-17 09:05:00|11038.83|11038.83|11037.02|11037.02|11038.83|11038.83|11021.13|11021.13|0
1739783400000|2025-02-17 09:10:00|11036.38|11036.38|11023.6|11023.6|11036.38|11036.38|11023.6|11023.6|0
1739783700000|2025-02-17 09:15:00|11022.09|11022.09|10988.62|10988.62|11022.09|11022.09|10988.26|10988.26|0
1739784000000|2025-02-17 09:20:00|10989.55|10989.55|10999.33|10999.33|10999.33|10999.33|10989.55|10989.55|0
1739784300000|2025-02-17 09:25:00|10998.61|10998.61|11005.55|11005.55|11007.9|11007.9|10998.61|10998.61|0
1739784600000|2025-02-17 09:30:00|11004.62|11004.62|11019.08|11019.08|11019.08|11019.08|10996.94|10996.94|0
1739784900000|2025-02-17 09:35:00|11018.44|11018.44|11017.59|11017.59|11022.06|11022.06|11017.59|11017.59|0
1739785200000|2025-02-17 09:40:00|11015.01|11015.01|11020.66|11020.66|11020.66|11020.66|11013.34|11013.34|0
1739785500000|2025-02-17 09:45:00|11020.01|11020.01|11002|11002|11020.01|11020.01|11002|11002|0
1739785800000|2025-02-17 09:50:00|11001.88|11001.88|10992.77|10992.77|11001.88|11001.88|10990.57|10990.57|0
1739786100000|2025-02-17 09:55:00|10994.06|10994.06|10995.17|10995.17|10997.77|10997.77|10993.42|10993.42|0
1739786400000|2025-02-17 10:00:00|10994.42|10994.42|10977.83|10977.83|10994.42|10994.42|10974.06|10974.06|0
1739786700000|2025-02-17 10:05:00|10977|10977|10986.29|10986.29|10989.28|10989.28|10973.24|10973.24|0
1739787000000|2025-02-17 10:10:00|10987.04|10987.04|11007.33|11007.33|11007.33|11007.33|10985.93|10985.93|0
1739787300000|2025-02-17 10:15:00|11007.26|11007.26|10994.65|10994.65|11007.26|11007.26|10992.36|10992.36|0
1739787600000|2025-02-17 10:20:00|10990.57|10990.57|11000.33|11000.33|11000.33|11000.33|10989.92|10989.92|0
1739787900000|2025-02-17 10:25:00|11002.91|11002.91|11013.94|11013.94|11018.24|11018.24|11002.91|11002.91|0
1739788200000|2025-02-17 10:30:00|11012.84|11012.84|11009.75|11009.75|11012.84|11012.84|11009.32|11009.32|0
1739788500000|2025-02-17 10:35:00|11008.46|11008.46|11000.68|11000.68|11008.46|11008.46|10997.46|10997.46|0
1739788800000|2025-02-17 10:40:00|10999.75|10999.75|11000.39|11000.39|11000.39|11000.39|10999.75|10999.75|0
1739789100000|2025-02-17 10:45:00|11001.04|11001.04|11003.45|11003.45|11003.45|11003.45|10999.29|10999.29|0
1739789400000|2025-02-17 10:50:00|11002.35|11002.35|11008.64|11008.64|11012.89|11012.89|11002.35|11002.35|0
1739789700000|2025-02-17 10:55:00|11007.88|11007.88|10995.91|10995.91|11007.88|11007.88|10995.91|10995.91|0
1739790000000|2025-02-17 11:00:00|10996.56|10996.56|10995.91|10995.91|11000.3|11000.3|10995.35|10995.35|0
1739790300000|2025-02-17 11:05:00|10995.16|10995.16|10989.76|10989.76|10995.16|10995.16|10987.53|10987.53|0
1739790600000|2025-02-17 11:10:00|10989.12|10989.12|10989.98|10989.98|10994.7|10994.7|10989.12|10989.12|0
1739790900000|2025-02-17 11:15:00|10988.54|10988.54|10987.76|10987.76|10991.27|10991.27|10987.76|10987.76|0
1739791200000|2025-02-17 11:20:00|10986.92|10986.92|10975.65|10975.65|10986.92|10986.92|10975.65|10975.65|0
1739791500000|2025-02-17 11:25:00|10976.3|10976.3|10972.72|10972.72|10978.7|10978.7|10972.72|10972.72|0
1739791800000|2025-02-17 11:30:00|10971.79|10971.79|10971.82|10971.82|10973.83|10973.83|10971.06|10971.06|0
1739792100000|2025-02-17 11:35:00|10970.53|10970.53|10971.21|10971.21|10972.05|10972.05|10964.31|10964.31|0
1739792400000|2025-02-17 11:40:00|10969.92|10969.92|10967.77|10967.77|10969.92|10969.92|10959.31|10959.31|0
1739792700000|2025-02-17 11:45:00|10966.27|10966.27|10967.93|10967.93|10967.93|10967.93|10954.76|10954.76|0
1739793000000|2025-02-17 11:50:00|10972.45|10972.45|10971.43|10971.43|10972.54|10972.54|10970.65|10970.65|0
1739793300000|2025-02-17 11:55:00|10969.5|10969.5|10961.76|10961.76|10969.5|10969.5|10961.76|10961.76|0
1739793600000|2025-02-17 12:00:00|10962|10962|10965.71|10965.71|10966.66|10966.66|10962|10962|0
1739793900000|2025-02-17 12:05:00|10964.88|10964.88|10965.84|10965.84|10968.16|10968.16|10963.59|10963.59|0
1739794200000|2025-02-17 12:10:00|10963.9|10963.9|10964.01|10964.01|10964.55|10964.55|10963.08|10963.08|0
1739794500000|2025-02-17 12:15:00|10964.74|10964.74|10972.04|10972.04|10972.04|10972.04|10964.74|10964.74|0
1739794800000|2025-02-17 12:20:00|10973.97|10973.97|10970.28|10970.28|10973.97|10973.97|10970.28|10970.28|0
1739795100000|2025-02-17 12:25:00|10971.38|10971.38|10975.63|10975.63|10975.63|10975.63|10970.28|10970.28|0
1739795400000|2025-02-17 12:30:00|10976.27|10976.27|10993.56|10993.56|10994.88|10994.88|10976.27|10976.27|0
1739795700000|2025-02-17 12:35:00|10992.73|10992.73|11001.7|11001.7|11003.82|11003.82|10992.73|10992.73|0
1739796000000|2025-02-17 12:40:00|11001.06|11001.06|10990.88|10990.88|11001.06|11001.06|10989.59|10989.59|0
1739796300000|2025-02-17 12:45:00|10989.37|10989.37|10984.45|10984.45|10989.37|10989.37|10984.45|10984.45|0
1739796600000|2025-02-17 12:50:00|10980.28|10980.28|10976.36|10976.36|10980.99|10980.99|10973.9|10973.9|0
1739796900000|2025-02-17 12:55:00|10977.01|10977.01|10973.56|10973.56|10979.67|10979.67|10973.56|10973.56|0
1739797200000|2025-02-17 13:00:00|10972.91|10972.91|10972.83|10972.83|10973.56|10973.56|10972.19|10972.19|0
1739797500000|2025-02-17 13:05:00|10973.48|10973.48|10969.95|10969.95|10973.48|10973.48|10969.95|10969.95|0
1739797800000|2025-02-17 13:10:00|10968.66|10968.66|10964.44|10964.44|10969.95|10969.95|10964.44|10964.44|0
1739798100000|2025-02-17 13:15:00|10963.33|10963.33|10965.82|10965.82|10970.55|10970.55|10963.33|10963.33|0
1739798400000|2025-02-17 13:20:00|10964.71|10964.71|10958.38|10958.38|10964.71|10964.71|10954.86|10954.86|0
1739798700000|2025-02-17 13:25:00|10959.11|10959.11|10960.83|10960.83|10970.97|10970.97|10959.11|10959.11|0
1739799000000|2025-02-17 13:30:00|10958.88|10958.88|10942.12|10942.12|10959.73|10959.73|10942.12|10942.12|0
1739799300000|2025-02-17 13:35:00|10942.88|10942.88|10944.24|10944.24|10945.92|10945.92|10942.88|10942.88|0
1739799600000|2025-02-17 13:40:00|10944.89|10944.89|10934.9|10934.9|10948.96|10948.96|10934.9|10934.9|0
1739799900000|2025-02-17 13:45:00|10937.06|10937.06|10926.86|10926.86|10938.44|10938.44|10926.86|10926.86|0
1739800200000|2025-02-17 13:50:00|10926.21|10926.21|10928.26|10928.26|10929.74|10929.74|10926.13|10926.13|0
1739800500000|2025-02-17 13:55:00|10927.61|10927.61|10924.91|10924.91|10928.71|10928.71|10924.91|10924.91|0
1739800800000|2025-02-17 14:00:00|10925.56|10925.56|10925.5|10925.5|10930.71|10930.71|10923.15|10923.15|0
1739801100000|2025-02-17 14:05:00|10923.83|10923.83|10921.98|10921.98|10923.83|10923.83|10916.32|10916.32|0
1739801400000|2025-02-17 14:10:00|10922.62|10922.62|10910.76|10910.76|10922.74|10922.74|10907.43|10907.43|0
1739801700000|2025-02-17 14:15:00|10911.6|10911.6|10905.11|10905.11|10911.6|10911.6|10900.12|10900.12|0
1739802000000|2025-02-17 14:20:00|10905.83|10905.83|10902.02|10902.02|10906.48|10906.48|10899.9|10899.9|0
1739802300000|2025-02-17 14:25:00|10904.9|10904.9|10898.29|10898.29|10907.3|10907.3|10898.29|10898.29|0
1739802600000|2025-02-17 14:30:00|10897.46|10897.46|10888.11|10888.11|10901.28|10901.28|10884.65|10884.65|0
1739802900000|2025-02-17 14:35:00|10888.94|10888.94|10889.97|10889.97|10899.09|10899.09|10887.46|10887.46|0
1739803200000|2025-02-17 14:40:00|10891.37|10891.37|10885.58|10885.58|10894.9|10894.9|10883.54|10883.54|0
1739803500000|2025-02-17 14:45:00|10888.01|10888.01|10863.5|10863.5|10888.01|10888.01|10863.5|10863.5|0
1739803800000|2025-02-17 14:50:00|10862.86|10862.86|10858.53|10858.53|10867.61|10867.61|10857.05|10857.05|0
1739804100000|2025-02-17 14:55:00|10859.28|10859.28|10858.35|10858.35|10859.48|10859.48|10854.44|10854.44|0
1739804400000|2025-02-17 15:00:00|10858.99|10858.99|10874.88|10874.88|10878.68|10878.68|10857.77|10857.77|0
1739804700000|2025-02-17 15:05:00|10870.53|10870.53|10858.62|10858.62|10871.47|10871.47|10858.62|10858.62|0
1739805000000|2025-02-17 15:10:00|10860.55|10860.55|10849.51|10849.51|10860.55|10860.55|10849.51|10849.51|0
1739805300000|2025-02-17 15:15:00|10848.68|10848.68|10846.53|10846.53|10850.3|10850.3|10840.44|10840.44|0
1739805600000|2025-02-17 15:20:00|10845.24|10845.24|10860.03|10860.03|10862.14|10862.14|10841.83|10841.83|0
1739805900000|2025-02-17 15:25:00|10859.28|10859.28|10856.93|10856.93|10860.22|10860.22|10853.09|10853.09|0
1739806200000|2025-02-17 15:30:00|10856.17|10856.17|10840.96|10840.96|10859.16|10859.16|10840.51|10840.51|0
1739806500000|2025-02-17 15:35:00|10838|10838|10840.91|10840.91|10844.02|10844.02|10831.22|10831.22|0
1739806800000|2025-02-17 15:40:00|10838.87|10838.87|10841.69|10841.69|10842.69|10842.69|10838.22|10838.22|0
1739807100000|2025-02-17 15:45:00|10840.93|10840.93|10837.33|10837.33|10841.58|10841.58|10831.54|10831.54|0
1739807400000|2025-02-17 15:50:00|10836.58|10836.58|10834.83|10834.83|10836.58|10836.58|10829.15|10829.15|0
1739807700000|2025-02-17 15:55:00|10835.47|10835.47|10841.37|10841.37|10842.02|10842.02|10833.71|10833.71|0
1739808000000|2025-02-17 16:00:00|10840.62|10840.62|10838.15|10838.15|10841.27|10841.27|10834.79|10834.79|0
1739808300000|2025-02-17 16:05:00|10837.32|10837.32|10833.44|10833.44|10839.66|10839.66|10831.99|10831.99|0
1739808600000|2025-02-17 16:10:00|10832.61|10832.61|10844.21|10844.21|10845.05|10845.05|10821.2|10821.2|0
1739808900000|2025-02-17 16:15:00|10843.57|10843.57|10860.82|10860.82|10864.65|10864.65|10843.57|10843.57|0
1739809200000|2025-02-17 16:20:00|10861.66|10861.66|10865.67|10865.67|10866.34|10866.34|10859.17|10859.17|0
1739809500000|2025-02-17 16:25:00|10864.84|10864.84|10866.29|10866.29|10873.92|10873.92|10857.61|10857.61|0
1739866500000|2025-02-18 08:15:00|10848.24|10848.24|10830.93|10830.93|10848.24|10848.24|10825.47|10825.47|0
1739866800000|2025-02-18 08:20:00|10830.17|10830.17|10825.03|10825.03|10841.75|10841.75|10823.92|10823.92|0
1739867100000|2025-02-18 08:25:00|10825.63|10825.63|10814.56|10814.56|10825.63|10825.63|10813.16|10813.16|0
1739867400000|2025-02-18 08:30:00|10816.15|10816.15|10836|10836|10854.45|10854.45|10816.15|10816.15|0
1739867700000|2025-02-18 08:35:00|10833.79|10833.79|10818.31|10818.31|10833.79|10833.79|10815.41|10815.41|0
1739868000000|2025-02-18 08:40:00|10821.75|10821.75|10834.47|10834.47|10834.96|10834.96|10821.75|10821.75|0
1739868300000|2025-02-18 08:45:00|10835.23|10835.23|10821.45|10821.45|10837.73|10837.73|10821.45|10821.45|0
1739868600000|2025-02-18 08:50:00|10822.09|10822.09|10827.94|10827.94|10827.94|10827.94|10822.09|10822.09|0
1739868900000|2025-02-18 08:55:00|10832.02|10832.02|10810.94|10810.94|10832.02|10832.02|10808.16|10808.16|0
1739869200000|2025-02-18 09:00:00|10814.16|10814.16|10817.69|10817.69|10820.76|10820.76|10814.16|10814.16|0
1739869500000|2025-02-18 09:05:00|10818.41|10818.41|10819.03|10819.03|10824.16|10824.16|10818.41|10818.41|0
1739869800000|2025-02-18 09:10:00|10816.82|10816.82|10807.29|10807.29|10816.82|10816.82|10796.99|10796.99|0
1739870100000|2025-02-18 09:15:00|10805.07|10805.07|10792.17|10792.17|10805.07|10805.07|10791.53|10791.53|0
1739870400000|2025-02-18 09:20:00|10793.68|10793.68|10795.6|10795.6|10802.42|10802.42|10793.68|10793.68|0
1739870700000|2025-02-18 09:25:00|10794.31|10794.31|10800.3|10800.3|10800.3|10800.3|10790.25|10790.25|0
1739871000000|2025-02-18 09:30:00|10801.59|10801.59|10782.63|10782.63|10801.59|10801.59|10782.63|10782.63|0
1739871300000|2025-02-18 09:35:00|10780.41|10780.41|10799.3|10799.3|10799.3|10799.3|10771.7|10771.7|0
1739871600000|2025-02-18 09:40:00|10801.88|10801.88|10814.37|10814.37|10815.93|10815.93|10801.88|10801.88|0
1739871900000|2025-02-18 09:45:00|10813.53|10813.53|10811.8|10811.8|10813.53|10813.53|10803.43|10803.43|0
1739872200000|2025-02-18 09:50:00|10812.63|10812.63|10809.42|10809.42|10813.74|10813.74|10806.46|10806.46|0
1739872500000|2025-02-18 09:55:00|10811.35|10811.35|10821.3|10821.3|10821.3|10821.3|10811.35|10811.35|0
1739872800000|2025-02-18 10:00:00|10823.99|10823.99|10821.93|10821.93|10830.03|10830.03|10819.76|10819.76|0
1739873100000|2025-02-18 10:05:00|10821.2|10821.2|10807.84|10807.84|10821.2|10821.2|10800.09|10800.09|0
1739873400000|2025-02-18 10:10:00|10810.25|10810.25|10820|10820|10820.72|10820.72|10810.25|10810.25|0
1739873700000|2025-02-18 10:15:00|10820.75|10820.75|10808.14|10808.14|10826.2|10826.2|10808.14|10808.14|0
1739874000000|2025-02-18 10:20:00|10807.42|10807.42|10803.38|10803.38|10808.04|10808.04|10801.44|10801.44|0
1739874300000|2025-02-18 10:25:00|10802.73|10802.73|10804.02|10804.02|10804.02|10804.02|10802.35|10802.35|0
1739874600000|2025-02-18 10:30:00|10803.19|10803.19|10808.92|10808.92|10808.92|10808.92|10803.19|10803.19|0
1739874900000|2025-02-18 10:35:00|10810.03|10810.03|10821.85|10821.85|10823.15|10823.15|10810.03|10810.03|0
1739875200000|2025-02-18 10:40:00|10821.09|10821.09|10817.57|10817.57|10821.09|10821.09|10817.57|10817.57|0
1739875500000|2025-02-18 10:45:00|10816.06|10816.06|10815.35|10815.35|10818.69|10818.69|10812.46|10812.46|0
1739875800000|2025-02-18 10:50:00|10814.06|10814.06|10800.55|10800.55|10814.06|10814.06|10800.55|10800.55|0
1739876100000|2025-02-18 10:55:00|10800.07|10800.07|10796.34|10796.34|10800.71|10800.71|10796.34|10796.34|0
1739876400000|2025-02-18 11:00:00|10794.13|10794.13|10798.21|10798.21|10800.33|10800.33|10793.29|10793.29|0
1739876700000|2025-02-18 11:05:00|10799.5|10799.5|10807.94|10807.94|10811.18|10811.18|10799.5|10799.5|0
1739877000000|2025-02-18 11:10:00|10806.58|10806.58|10804.13|10804.13|10806.58|10806.58|10803.41|10803.41|0
1739877300000|2025-02-18 11:15:00|10804.89|10804.89|10814.54|10814.54|10814.54|10814.54|10804.89|10804.89|0
1739877600000|2025-02-18 11:20:00|10817.12|10817.12|10825.39|10825.39|10830.78|10830.78|10817.12|10817.12|0
1739877900000|2025-02-18 11:25:00|10824.55|10824.55|10832.29|10832.29|10832.29|10832.29|10823.91|10823.91|0
1739878200000|2025-02-18 11:30:00|10833.4|10833.4|10835.2|10835.2|10837.3|10837.3|10833.4|10833.4|0
1739878500000|2025-02-18 11:35:00|10836.49|10836.49|10845.43|10845.43|10845.53|10845.53|10836.49|10836.49|0
1739878800000|2025-02-18 11:40:00|10843.76|10843.76|10853.46|10853.46|10859.67|10859.67|10843.76|10843.76|0
1739879100000|2025-02-18 11:45:00|10854.21|10854.21|10865.29|10865.29|10870.88|10870.88|10854.21|10854.21|0
1739879400000|2025-02-18 11:50:00|10866.58|10866.58|10881.39|10881.39|10883.34|10883.34|10866.58|10866.58|0
1739879700000|2025-02-18 11:55:00|10880.64|10880.64|10877.22|10877.22|10882.79|10882.79|10877.22|10877.22|0
1739880000000|2025-02-18 12:00:00|10876.86|10876.86|10860.31|10860.31|10878.15|10878.15|10858.19|10858.19|0
1739880300000|2025-02-18 12:05:00|10861.07|10861.07|10858.77|10858.77|10861.79|10861.79|10858.77|10858.77|0
1739880600000|2025-02-18 12:10:00|10857.48|10857.48|10854.93|10854.93|10859.75|10859.75|10854.93|10854.93|0
1739880900000|2025-02-18 12:15:00|10854.21|10854.21|10853.53|10853.53|10855.58|10855.58|10851.87|10851.87|0
1739881200000|2025-02-18 12:20:00|10851.36|10851.36|10854.42|10854.42|10854.42|10854.42|10851.36|10851.36|0
1739881500000|2025-02-18 12:25:00|10855.17|10855.17|10854.53|10854.53|10855.17|10855.17|10853.24|10853.24|0
1739881800000|2025-02-18 12:30:00|10853.88|10853.88|10859.96|10859.96|10862.62|10862.62|10852.19|10852.19|0
1739882100000|2025-02-18 12:35:00|10860.6|10860.6|10882.36|10882.36|10882.36|10882.36|10860.6|10860.6|0
1739882400000|2025-02-18 12:40:00|10883.87|10883.87|10881.16|10881.16|10888.31|10888.31|10881.16|10881.16|0
1739882700000|2025-02-18 12:45:00|10881.81|10881.81|10894.35|10894.35|10895.02|10895.02|10881.81|10881.81|0
1739883000000|2025-02-18 12:50:00|10895.29|10895.29|10896.97|10896.97|10896.97|10896.97|10895.29|10895.29|0
1739883300000|2025-02-18 12:55:00|10896.13|10896.13|10896.93|10896.93|10896.93|10896.93|10892.58|10892.58|0
1739883600000|2025-02-18 13:00:00|10899.43|10899.43|10903.83|10903.83|10907.07|10907.07|10899.43|10899.43|0
1739883900000|2025-02-18 13:05:00|10903|10903|10901.15|10901.15|10904.22|10904.22|10896.67|10896.67|0
1739884200000|2025-02-18 13:10:00|10901.99|10901.99|10903.46|10903.46|10909.32|10909.32|10901.63|10901.63|0
1739884500000|2025-02-18 13:15:00|10902.74|10902.74|10910.88|10910.88|10910.88|10910.88|10900.95|10900.95|0
1739884800000|2025-02-18 13:20:00|10911.98|10911.98|10907|10907|10914.94|10914.94|10907|10907|0
1739885100000|2025-02-18 13:25:00|10905.89|10905.89|10888.46|10888.46|10905.89|10905.89|10888.46|10888.46|0
1739885400000|2025-02-18 13:30:00|10907.81|10907.81|10881.95|10881.95|10907.81|10907.81|10881.31|10881.31|0
1739885700000|2025-02-18 13:35:00|10881.23|10881.23|10880.66|10880.66|10882.16|10882.16|10876.2|10876.2|0
1739886000000|2025-02-18 13:40:00|10879.94|10879.94|10883.93|10883.93|10883.93|10883.93|10877.34|10877.34|0
1739886300000|2025-02-18 13:45:00|10884.76|10884.76|10881.98|10881.98|10884.86|10884.86|10877.79|10877.79|0
1739886600000|2025-02-18 13:50:00|10881.23|10881.23|10885.1|10885.1|10886.85|10886.85|10881.05|10881.05|0
1739886900000|2025-02-18 13:55:00|10879.38|10879.38|10867.07|10867.07|10879.38|10879.38|10865.81|10865.81|0
1739887200000|2025-02-18 14:00:00|10867.9|10867.9|10869.8|10869.8|10869.8|10869.8|10865.39|10865.39|0
1739887500000|2025-02-18 14:05:00|10870.55|10870.55|10865.55|10865.55|10871.95|10871.95|10864.71|10864.71|0
1739887800000|2025-02-18 14:10:00|10867.14|10867.14|10876.11|10876.11|10876.76|10876.76|10867.14|10867.14|0
1739888100000|2025-02-18 14:15:00|10875.28|10875.28|10880.19|10880.19|10882.51|10882.51|10875.28|10875.28|0
1739888400000|2025-02-18 14:20:00|10879.36|10879.36|10880.43|10880.43|10881.78|10881.78|10879.09|10879.09|0
1739888700000|2025-02-18 14:25:00|10883.17|10883.17|10892.53|10892.53|10893.93|10893.93|10883.17|10883.17|0
1739889000000|2025-02-18 14:30:00|10893.82|10893.82|10873.94|10873.94|10899.23|10899.23|10872.22|10872.22|0
1739889300000|2025-02-18 14:35:00|10873.11|10873.11|10864.2|10864.2|10873.11|10873.11|10858.08|10858.08|0
1739889600000|2025-02-18 14:40:00|10863.48|10863.48|10842.98|10842.98|10863.48|10863.48|10841.21|10841.21|0
1739889900000|2025-02-18 14:45:00|10843.62|10843.62|10844.7|10844.7|10852.61|10852.61|10843.62|10843.62|0
1739890200000|2025-02-18 14:50:00|10841.46|10841.46|10841.76|10841.76|10846.68|10846.68|10837.58|10837.58|0
1739890500000|2025-02-18 14:55:00|10840.65|10840.65|10814.17|10814.17|10840.65|10840.65|10811.31|10811.31|0
1739890800000|2025-02-18 15:00:00|10815.84|10815.84|10825.92|10825.92|10847.28|10847.28|10815.84|10815.84|0
1739891100000|2025-02-18 15:05:00|10825.27|10825.27|10833.54|10833.54|10836.8|10836.8|10821.86|10821.86|0
1739891400000|2025-02-18 15:10:00|10834.37|10834.37|10815.61|10815.61|10834.37|10834.37|10807.52|10807.52|0
1739891700000|2025-02-18 15:15:00|10814.96|10814.96|10811.14|10811.14|10815.15|10815.15|10799.3|10799.3|0
1739892000000|2025-02-18 15:20:00|10812.07|10812.07|10810.47|10810.47|10819.53|10819.53|10810.47|10810.47|0
1739892300000|2025-02-18 15:25:00|10811.22|10811.22|10805.54|10805.54|10811.87|10811.87|10799.13|10799.13|0
1739892600000|2025-02-18 15:30:00|10808.69|10808.69|10815.36|10815.36|10817.49|10817.49|10808.69|10808.69|0
1739892900000|2025-02-18 15:35:00|10814.72|10814.72|10818.91|10818.91|10821.6|10821.6|10811.76|10811.76|0
1739893200000|2025-02-18 15:40:00|10817.98|10817.98|10819.27|10819.27|10824.56|10824.56|10817.26|10817.26|0
1739893500000|2025-02-18 15:45:00|10821.2|10821.2|10804.57|10804.57|10821.2|10821.2|10804.57|10804.57|0
1739893800000|2025-02-18 15:50:00|10803.93|10803.93|10788.14|10788.14|10805.8|10805.8|10785.91|10785.91|0
1739894100000|2025-02-18 15:55:00|10787.21|10787.21|10802.03|10802.03|10804.8|10804.8|10787.21|10787.21|0
1739894400000|2025-02-18 16:00:00|10802.67|10802.67|10797.6|10797.6|10805.36|10805.36|10797.6|10797.6|0
1739894700000|2025-02-18 16:05:00|10797.96|10797.96|10797.26|10797.26|10799.3|10799.3|10795.7|10795.7|0
1739895000000|2025-02-18 16:10:00|10798.19|10798.19|10786.44|10786.44|10798.84|10798.84|10784.5|10784.5|0
1739895300000|2025-02-18 16:15:00|10787.27|10787.27|10785.87|10785.87|10792.39|10792.39|10784.35|10784.35|0
1739895600000|2025-02-18 16:20:00|10784.58|10784.58|10769.43|10769.43|10784.58|10784.58|10767.49|10767.49|0
1739895900000|2025-02-18 16:25:00|10768.32|10768.32|10791.49|10791.49|10791.49|10791.49|10761.25|10761.25|0
1739952900000|2025-02-19 08:15:00|10664.85|10664.85|10643.75|10643.75|10666.52|10666.52|10642.92|10642.92|0
1739953200000|2025-02-19 08:20:00|10644.51|10644.51|10653.36|10653.36|10657.53|10657.53|10644.51|10644.51|0
1739953500000|2025-02-19 08:25:00|10652.25|10652.25|10641.07|10641.07|10665.61|10665.61|10641.07|10641.07|0
1739953800000|2025-02-19 08:30:00|10639.78|10639.78|10614.01|10614.01|10639.78|10639.78|10614.01|10614.01|0
1739954100000|2025-02-19 08:35:00|10613.29|10613.29|10620.28|10620.28|10631.63|10631.63|10612.45|10612.45|0
1739954400000|2025-02-19 08:40:00|10621.03|10621.03|10599.81|10599.81|10623.61|10623.61|10599.81|10599.81|0
1739954700000|2025-02-19 08:45:00|10598.97|10598.97|10584.86|10584.86|10599.36|10599.36|10583.57|10583.57|0
1739955000000|2025-02-19 08:50:00|10585.51|10585.51|10558.08|10558.08|10586.15|10586.15|10557.33|10557.33|0
1739955300000|2025-02-19 08:55:00|10557.44|10557.44|10555.96|10555.96|10557.44|10557.44|10538.92|10538.92|0
1739955600000|2025-02-19 09:00:00|10556.71|10556.71|10553.99|10553.99|10560.3|10560.3|10552.84|10552.84|0
1739955900000|2025-02-19 09:05:00|10550.67|10550.67|10544.21|10544.21|10550.67|10550.67|10541.38|10541.38|0
1739956200000|2025-02-19 09:10:00|10545.05|10545.05|10527.38|10527.38|10561.86|10561.86|10525.83|10525.83|0
1739956500000|2025-02-19 09:15:00|10528.67|10528.67|10562.3|10562.3|10563.59|10563.59|10528.67|10528.67|0
1739956800000|2025-02-19 09:20:00|10563.97|10563.97|10574.67|10574.67|10582.39|10582.39|10563.97|10563.97|0
1739957100000|2025-02-19 09:25:00|10574.02|10574.02|10601.92|10601.92|10606.35|10606.35|10574.02|10574.02|0
1739957400000|2025-02-19 09:30:00|10600.63|10600.63|10604.45|10604.45|10604.45|10604.45|10598.34|10598.34|0
1739957700000|2025-02-19 09:35:00|10608.51|10608.51|10622.13|10622.13|10624.51|10624.51|10608.51|10608.51|0
1739958000000|2025-02-19 09:40:00|10623.42|10623.42|10619|10619|10628.53|10628.53|10619|10619|0
1739958300000|2025-02-19 09:45:00|10620.93|10620.93|10622.62|10622.62|10624.29|10624.29|10617.03|10617.03|0
1739958600000|2025-02-19 09:50:00|10621.22|10621.22|10603.55|10603.55|10621.22|10621.22|10595.7|10595.7|0
1739958900000|2025-02-19 09:55:00|10602.62|10602.62|10609.3|10609.3|10610.81|10610.81|10602.62|10602.62|0
1739959200000|2025-02-19 10:00:00|10610.24|10610.24|10621.83|10621.83|10621.83|10621.83|10608.3|10608.3|0
1739959500000|2025-02-19 10:05:00|10621|10621|10599.33|10599.33|10622.44|10622.44|10598.68|10598.68|0
1739959800000|2025-02-19 10:10:00|10600.73|10600.73|10601.17|10601.17|10602.76|10602.76|10598.06|10598.06|0
1739960100000|2025-02-19 10:15:00|10600.33|10600.33|10597.27|10597.27|10600.33|10600.33|10588.17|10588.17|0
1739960400000|2025-02-19 10:20:00|10596.51|10596.51|10590.39|10590.39|10596.73|10596.73|10589.75|10589.75|0
1739960700000|2025-02-19 10:25:00|10589.28|10589.28|10578.21|10578.21|10589.28|10589.28|10578.21|10578.21|0
1739961000000|2025-02-19 10:30:00|10576.76|10576.76|10563.97|10563.97|10577.49|10577.49|10562.47|10562.47|0
1739961300000|2025-02-19 10:35:00|10564.61|10564.61|10577.12|10577.12|10577.12|10577.12|10564.37|10564.37|0
1739961600000|2025-02-19 10:40:00|10577.77|10577.77|10587.5|10587.5|10587.5|10587.5|10577.77|10577.77|0
1739961900000|2025-02-19 10:45:00|10588.15|10588.15|10589.84|10589.84|10595.31|10595.31|10587.39|10587.39|0
1739962200000|2025-02-19 10:50:00|10590.48|10590.48|10591.09|10591.09|10593.17|10593.17|10584.14|10584.14|0
1739962500000|2025-02-19 10:55:00|10591.92|10591.92|10593.65|10593.65|10603.54|10603.54|10591.92|10591.92|0
1739962800000|2025-02-19 11:00:00|10594.94|10594.94|10572.74|10572.74|10594.94|10594.94|10571.45|10571.45|0
1739963100000|2025-02-19 11:05:00|10572.1|10572.1|10546.67|10546.67|10573.59|10573.59|10546.67|10546.67|0
1739963400000|2025-02-19 11:10:00|10545.84|10545.84|10554.37|10554.37|10557.24|10557.24|10538.32|10538.32|0
1739963700000|2025-02-19 11:15:00|10553.44|10553.44|10540.73|10540.73|10555.39|10555.39|10540.73|10540.73|0
1739964000000|2025-02-19 11:20:00|10539.79|10539.79|10528.91|10528.91|10542.3|10542.3|10528.18|10528.18|0
1739964300000|2025-02-19 11:25:00|10529.74|10529.74|10530.49|10530.49|10532.43|10532.43|10526.7|10526.7|0
1739964600000|2025-02-19 11:30:00|10529.77|10529.77|10533.26|10533.26|10536.71|10536.71|10529.77|10529.77|0
1739964900000|2025-02-19 11:35:00|10532.42|10532.42|10533.25|10533.25|10540.13|10540.13|10532.42|10532.42|0
1739965200000|2025-02-19 11:40:00|10532.41|10532.41|10537.53|10537.53|10542.87|10542.87|10532.41|10532.41|0
1739965500000|2025-02-19 11:45:00|10536.24|10536.24|10536.39|10536.39|10540.91|10540.91|10534.34|10534.34|0
1739965800000|2025-02-19 11:50:00|10535.74|10535.74|10548.14|10548.14|10548.14|10548.14|10534.34|10534.34|0
1739966100000|2025-02-19 11:55:00|10546.02|10546.02|10536.44|10536.44|10546.02|10546.02|10536.44|10536.44|0
1739966400000|2025-02-19 12:00:00|10535.76|10535.76|10540.88|10540.88|10544.94|10544.94|10535.76|10535.76|0
1739966700000|2025-02-19 12:05:00|10540.16|10540.16|10543.96|10543.96|10544.9|10544.9|10538.47|10538.47|0
1739967000000|2025-02-19 12:10:00|10542.67|10542.67|10545.81|10545.81|10549.38|10549.38|10542.67|10542.67|0
1739967300000|2025-02-19 12:15:00|10547.32|10547.32|10564.4|10564.4|10564.4|10564.4|10547.32|10547.32|0
1739967600000|2025-02-19 12:20:00|10563.65|10563.65|10562.62|10562.62|10567.36|10567.36|10562.62|10562.62|0
1739967900000|2025-02-19 12:25:00|10561.79|10561.79|10561.33|10561.33|10564.31|10564.31|10559.74|10559.74|0
1739968200000|2025-02-19 12:30:00|10560.22|10560.22|10556.58|10556.58|10560.22|10560.22|10548.69|10548.69|0
1739968500000|2025-02-19 12:35:00|10557.23|10557.23|10576.05|10576.05|10576.05|10576.05|10557.16|10557.16|0
1739968800000|2025-02-19 12:40:00|10576.69|10576.69|10574.94|10574.94|10583.03|10583.03|10573.36|10573.36|0
1739969100000|2025-02-19 12:45:00|10574|10574|10562.95|10562.95|10575.4|10575.4|10562.95|10562.95|0
1739969400000|2025-02-19 12:50:00|10566.67|10566.67|10561.47|10561.47|10567.42|10567.42|10561.47|10561.47|0
1739969700000|2025-02-19 12:55:00|10560.82|10560.82|10551.46|10551.46|10560.82|10560.82|10550.82|10550.82|0
1739970000000|2025-02-19 13:00:00|10549.87|10549.87|10557.96|10557.96|10557.96|10557.96|10548.58|10548.58|0
1739970300000|2025-02-19 13:05:00|10556.45|10556.45|10574|10574|10575.51|10575.51|10555.72|10555.72|0
1739970600000|2025-02-19 13:10:00|10572.71|10572.71|10570.88|10570.88|10578.41|10578.41|10570.88|10570.88|0
1739970900000|2025-02-19 13:15:00|10569.94|10569.94|10574.43|10574.43|10574.43|10574.43|10567.14|10567.14|0
1739971200000|2025-02-19 13:20:00|10573.68|10573.68|10588.53|10588.53|10589.17|10589.17|10572.74|10572.74|0
1739971500000|2025-02-19 13:25:00|10590.2|10590.2|10588.64|10588.64|10591.52|10591.52|10587.88|10587.88|0
1739971800000|2025-02-19 13:30:00|10587.88|10587.88|10587.12|10587.12|10590.95|10590.95|10584.92|10584.92|0
1739972100000|2025-02-19 13:35:00|10587.88|10587.88|10582.98|10582.98|10589.03|10589.03|10573.23|10573.23|0
1739972400000|2025-02-19 13:40:00|10580.1|10580.1|10580.02|10580.02|10581.96|10581.96|10578.41|10578.41|0
1739972700000|2025-02-19 13:45:00|10580.78|10580.78|10577.21|10577.21|10581.53|10581.53|10577.21|10577.21|0
1739973000000|2025-02-19 13:50:00|10575.92|10575.92|10572.07|10572.07|10576.56|10576.56|10569.51|10569.51|0
1739973300000|2025-02-19 13:55:00|10571.13|10571.13|10566.88|10566.88|10571.78|10571.78|10565.7|10565.7|0
1739973600000|2025-02-19 14:00:00|10568.93|10568.93|10549.42|10549.42|10569.68|10569.68|10547.57|10547.57|0
1739973900000|2025-02-19 14:05:00|10550.25|10550.25|10555.51|10555.51|10556.8|10556.8|10550.25|10550.25|0
1739974200000|2025-02-19 14:10:00|10556.27|10556.27|10555.82|10555.82|10557.76|10557.76|10551.63|10551.63|0
1739974500000|2025-02-19 14:15:00|10555.1|10555.1|10556.33|10556.33|10556.62|10556.62|10550.54|10550.54|0
1739974800000|2025-02-19 14:20:00|10554.85|10554.85|10555.77|10555.77|10555.77|10555.77|10544.99|10544.99|0
1739975100000|2025-02-19 14:25:00|10556.88|10556.88|10558.47|10558.47|10564.29|10564.29|10556.88|10556.88|0
1739975400000|2025-02-19 14:30:00|10557.63|10557.63|10567.41|10567.41|10571.14|10571.14|10557.63|10557.63|0
1739975700000|2025-02-19 14:35:00|10566.65|10566.65|10557.12|10557.12|10566.65|10566.65|10552.87|10552.87|0
1739976000000|2025-02-19 14:40:00|10558.62|10558.62|10558.01|10558.01|10569.78|10569.78|10555.77|10555.77|0
1739976300000|2025-02-19 14:45:00|10557.26|10557.26|10542.42|10542.42|10557.26|10557.26|10542.42|10542.42|0
1739976600000|2025-02-19 14:50:00|10541.66|10541.66|10552.07|10552.07|10553.36|10553.36|10540.69|10540.69|0
1739976900000|2025-02-19 14:55:00|10551.42|10551.42|10568.88|10568.88|10578.19|10578.19|10551.42|10551.42|0
1739977200000|2025-02-19 15:00:00|10568.23|10568.23|10596.36|10596.36|10601.26|10601.26|10568.13|10568.13|0
1739977500000|2025-02-19 15:05:00|10597|10597|10617.76|10617.76|10617.76|10617.76|10597|10597|0
1739977800000|2025-02-19 15:10:00|10618.4|10618.4|10620.55|10620.55|10637.18|10637.18|10618.4|10618.4|0
1739978100000|2025-02-19 15:15:00|10620.67|10620.67|10622.18|10622.18|10622.83|10622.83|10617.28|10617.28|0
1739978400000|2025-02-19 15:20:00|10622.83|10622.83|10611.68|10611.68|10630.56|10630.56|10611.68|10611.68|0
1739978700000|2025-02-19 15:25:00|10610.57|10610.57|10612.5|10612.5|10615.43|10615.43|10609.93|10609.93|0
1739979000000|2025-02-19 15:30:00|10611.86|10611.86|10613.23|10613.23|10624.07|10624.07|10610.01|10610.01|0
1739979300000|2025-02-19 15:35:00|10612.59|10612.59|10600.98|10600.98|10614.07|10614.07|10600.86|10600.86|0
1739979600000|2025-02-19 15:40:00|10601.62|10601.62|10606.24|10606.24|10606.88|10606.88|10590.75|10590.75|0
1739979900000|2025-02-19 15:45:00|10605.48|10605.48|10587.2|10587.2|10605.48|10605.48|10587.2|10587.2|0
1739980200000|2025-02-19 15:50:00|10587.84|10587.84|10579.74|10579.74|10589.32|10589.32|10579.1|10579.1|0
1739980500000|2025-02-19 15:55:00|10578.99|10578.99|10568.2|10568.2|10579.74|10579.74|10567.48|10567.48|0
1739980800000|2025-02-19 16:00:00|10568.96|10568.96|10574.05|10574.05|10579.6|10579.6|10568.72|10568.72|0
1739981100000|2025-02-19 16:05:00|10573.4|10573.4|10576.44|10576.44|10576.44|10576.44|10564.77|10564.77|0
1739981400000|2025-02-19 16:10:00|10575.79|10575.79|10578.2|10578.2|10578.2|10578.2|10570.23|10570.23|0
1739981700000|2025-02-19 16:15:00|10577.55|10577.55|10589.86|10589.86|10589.86|10589.86|10573.65|10573.65|0
1739982000000|2025-02-19 16:20:00|10588.93|10588.93|10571.68|10571.68|10589.09|10589.09|10571.68|10571.68|0
1739982300000|2025-02-19 16:25:00|10572.33|10572.33|10569.88|10569.88|10577.6|10577.6|10569.88|10569.88|0
1740039300000|2025-02-20 08:15:00|10604.81|10604.81|10608.45|10608.45|10608.82|10608.82|10590.55|10590.55|0
1740039600000|2025-02-20 08:20:00|10605.57|10605.57|10603.15|10603.15|10609.55|10609.55|10602.74|10602.74|0
1740039900000|2025-02-20 08:25:00|10606.47|10606.47|10665.68|10665.68|10667.35|10667.35|10606.47|10606.47|0
1740040200000|2025-02-20 08:30:00|10666.04|10666.04|10655.74|10655.74|10673.1|10673.1|10654.45|10654.45|0
1740040500000|2025-02-20 08:35:00|10657.03|10657.03|10638.05|10638.05|10658.55|10658.55|10638.05|10638.05|0
1740040800000|2025-02-20 08:40:00|10636.11|10636.11|10626.74|10626.74|10636.11|10636.11|10619.53|10619.53|0
1740041100000|2025-02-20 08:45:00|10627.39|10627.39|10617.33|10617.33|10633.2|10633.2|10617.33|10617.33|0
1740041400000|2025-02-20 08:50:00|10615.66|10615.66|10617.59|10617.59|10617.59|10617.59|10611.87|10611.87|0
1740041700000|2025-02-20 08:55:00|10618.32|10618.32|10633.88|10633.88|10637.97|10637.97|10617.38|10617.38|0
1740042000000|2025-02-20 09:00:00|10632.59|10632.59|10624.67|10624.67|10632.59|10632.59|10620.94|10620.94|0
1740042300000|2025-02-20 09:05:00|10623.92|10623.92|10625.91|10625.91|10625.91|10625.91|10622.2|10622.2|0
1740042600000|2025-02-20 09:10:00|10626.85|10626.85|10638.24|10638.24|10638.37|10638.37|10626.85|10626.85|0
1740042900000|2025-02-20 09:15:00|10637.49|10637.49|10644.19|10644.19|10644.19|10644.19|10635.98|10635.98|0
1740043200000|2025-02-20 09:20:00|10644.84|10644.84|10653.53|10653.53|10662.39|10662.39|10644.84|10644.84|0
1740043500000|2025-02-20 09:25:00|10652.42|10652.42|10662.49|10662.49|10662.49|10662.49|10652.3|10652.3|0
1740043800000|2025-02-20 09:30:00|10664.15|10664.15|10675.69|10675.69|10676.89|10676.89|10664.15|10664.15|0
1740044100000|2025-02-20 09:35:00|10674.93|10674.93|10671.46|10671.46|10675.12|10675.12|10670.02|10670.02|0
1740044400000|2025-02-20 09:40:00|10668.18|10668.18|10674.86|10674.86|10674.86|10674.86|10667.46|10667.46|0
1740044700000|2025-02-20 09:45:00|10675.5|10675.5|10668.89|10668.89|10676.45|10676.45|10668.24|10668.24|0
1740045000000|2025-02-20 09:50:00|10666.37|10666.37|10662.87|10662.87|10667.02|10667.02|10662.87|10662.87|0
1740045300000|2025-02-20 09:55:00|10660.7|10660.7|10671.52|10671.52|10671.81|10671.81|10660.7|10660.7|0
1740045600000|2025-02-20 10:00:00|10670.41|10670.41|10692.09|10692.09|10692.09|10692.09|10670.41|10670.41|0
1740045900000|2025-02-20 10:05:00|10691.34|10691.34|10687.43|10687.43|10691.34|10691.34|10684.01|10684.01|0
1740046200000|2025-02-20 10:10:00|10688.07|10688.07|10692.13|10692.13|10694.78|10694.78|10686.78|10686.78|0
1740046500000|2025-02-20 10:15:00|10691.49|10691.49|10673.91|10673.91|10692.71|10692.71|10673.91|10673.91|0
1740046800000|2025-02-20 10:20:00|10673.15|10673.15|10686.39|10686.39|10687.22|10687.22|10665.07|10665.07|0
1740047100000|2025-02-20 10:25:00|10685.45|10685.45|10682.48|10682.48|10685.81|10685.81|10682.48|10682.48|0
1740047400000|2025-02-20 10:30:00|10684.35|10684.35|10683.42|10683.42|10686.38|10686.38|10683.42|10683.42|0
1740047700000|2025-02-20 10:35:00|10680.09|10680.09|10673.55|10673.55|10680.09|10680.09|10672.8|10672.8|0
1740048000000|2025-02-20 10:40:00|10674.39|10674.39|10671.44|10671.44|10674.39|10674.39|10670.42|10670.42|0
1740048300000|2025-02-20 10:45:00|10672.27|10672.27|10674.59|10674.59|10674.59|10674.59|10671.52|10671.52|0
1740048600000|2025-02-20 10:50:00|10675.88|10675.88|10673.35|10673.35|10681.52|10681.52|10673.35|10673.35|0
1740048900000|2025-02-20 10:55:00|10674.1|10674.1|10672.24|10672.24|10677.17|10677.17|10671.6|10671.6|0
1740049200000|2025-02-20 11:00:00|10671.13|10671.13|10674.64|10674.64|10674.64|10674.64|10667.64|10667.64|0
1740049500000|2025-02-20 11:05:00|10675.39|10675.39|10680.44|10680.44|10680.44|10680.44|10675.39|10675.39|0
1740049800000|2025-02-20 11:10:00|10679.34|10679.34|10665.4|10665.4|10679.34|10679.34|10662.71|10662.71|0
1740050100000|2025-02-20 11:15:00|10666.13|10666.13|10670.71|10670.71|10670.71|10670.71|10666.13|10666.13|0
1740050400000|2025-02-20 11:20:00|10670.07|10670.07|10672.12|10672.12|10672.84|10672.84|10670.07|10670.07|0
1740050700000|2025-02-20 11:25:00|10673.52|10673.52|10679.09|10679.09|10682.71|10682.71|10673.52|10673.52|0
1740051000000|2025-02-20 11:30:00|10678.16|10678.16|10667.85|10667.85|10678.16|10678.16|10664.52|10664.52|0
1740051300000|2025-02-20 11:35:00|10666.92|10666.92|10662.1|10662.1|10668.59|10668.59|10662.1|10662.1|0
1740051600000|2025-02-20 11:40:00|10661|10661|10659.95|10659.95|10661|10661|10653.9|10653.9|0
1740051900000|2025-02-20 11:45:00|10660.7|10660.7|10649.15|10649.15|10660.7|10660.7|10649.15|10649.15|0
1740052200000|2025-02-20 11:50:00|10649.03|10649.03|10644.56|10644.56|10649.03|10649.03|10642.3|10642.3|0
1740052500000|2025-02-20 11:55:00|10643.81|10643.81|10632.86|10632.86|10644.96|10644.96|10632.86|10632.86|0
1740052800000|2025-02-20 12:00:00|10632.21|10632.21|10636.13|10636.13|10640.45|10640.45|10629.41|10629.41|0
1740053100000|2025-02-20 12:05:00|10636.97|10636.97|10645.59|10645.59|10645.59|10645.59|10636.97|10636.97|0
1740053400000|2025-02-20 12:10:00|10646.32|10646.32|10651.36|10651.36|10651.36|10651.36|10635.55|10635.55|0
1740053700000|2025-02-20 12:15:00|10652.87|10652.87|10656.11|10656.11|10656.75|10656.75|10652.87|10652.87|0
1740054000000|2025-02-20 12:20:00|10653.87|10653.87|10643.07|10643.07|10653.87|10653.87|10642.24|10642.24|0
1740054300000|2025-02-20 12:25:00|10643.54|10643.54|10638.08|10638.08|10645.4|10645.4|10638.08|10638.08|0
1740054600000|2025-02-20 12:30:00|10637.84|10637.84|10637.03|10637.03|10639.17|10639.17|10630.97|10630.97|0
1740054900000|2025-02-20 12:35:00|10635.58|10635.58|10630.43|10630.43|10636.3|10636.3|10630.43|10630.43|0
1740055200000|2025-02-20 12:40:00|10631.07|10631.07|10634.21|10634.21|10639.81|10639.81|10631.07|10631.07|0
1740055500000|2025-02-20 12:45:00|10632.34|10632.34|10632.04|10632.04|10632.88|10632.88|10630|10630|0
1740055800000|2025-02-20 12:50:00|10632.16|10632.16|10625.17|10625.17|10633.46|10633.46|10624.44|10624.44|0
1740056100000|2025-02-20 12:55:00|10624.41|10624.41|10626.14|10626.14|10626.46|10626.46|10624.41|10624.41|0
1740056400000|2025-02-20 13:00:00|10627.54|10627.54|10624.12|10624.12|10636.89|10636.89|10624.12|10624.12|0
1740056700000|2025-02-20 13:05:00|10621.43|10621.43|10611.35|10611.35|10621.43|10621.43|10609.87|10609.87|0
1740057000000|2025-02-20 13:10:00|10612.1|10612.1|10621.08|10621.08|10627.72|10627.72|10611.38|10611.38|0
1740057300000|2025-02-20 13:15:00|10620.44|10620.44|10616.69|10616.69|10620.44|10620.44|10616.69|10616.69|0
1740057600000|2025-02-20 13:20:00|10615.58|10615.58|10599.74|10599.74|10615.58|10615.58|10599.63|10599.63|0
1740057900000|2025-02-20 13:25:00|10600.38|10600.38|10591.88|10591.88|10600.38|10600.38|10591.88|10591.88|0
1740058200000|2025-02-20 13:30:00|10594.38|10594.38|10600.86|10600.86|10603.69|10603.69|10587.14|10587.14|0
1740058500000|2025-02-20 13:35:00|10596.02|10596.02|10592.37|10592.37|10604.1|10604.1|10592|10592|0
1740058800000|2025-02-20 13:40:00|10593.01|10593.01|10590.24|10590.24|10593.01|10593.01|10584.16|10584.16|0
1740059100000|2025-02-20 13:45:00|10589.59|10589.59|10582.68|10582.68|10589.59|10589.59|10580.52|10580.52|0
1740059400000|2025-02-20 13:50:00|10579.99|10579.99|10582.03|10582.03|10582.03|10582.03|10572.99|10572.99|0
1740059700000|2025-02-20 13:55:00|10580.16|10580.16|10573.58|10573.58|10580.16|10580.16|10572.93|10572.93|0
1740060000000|2025-02-20 14:00:00|10574.41|10574.41|10577.17|10577.17|10586.26|10586.26|10574.41|10574.41|0
1740060300000|2025-02-20 14:05:00|10576.33|10576.33|10573.24|10573.24|10576.33|10576.33|10567.46|10567.46|0
1740060600000|2025-02-20 14:10:00|10572.4|10572.4|10559.04|10559.04|10573.88|10573.88|10559.04|10559.04|0
1740060900000|2025-02-20 14:15:00|10555.17|10555.17|10559.01|10559.01|10565.06|10565.06|10555.17|10555.17|0
1740061200000|2025-02-20 14:20:00|10558.25|10558.25|10561.94|10561.94|10561.94|10561.94|10558.25|10558.25|0
1740061500000|2025-02-20 14:25:00|10562.69|10562.69|10563.65|10563.65|10565.53|10565.53|10562.69|10562.69|0
1740061800000|2025-02-20 14:30:00|10564.49|10564.49|10598.09|10598.09|10598.09|10598.09|10564.49|10564.49|0
1740062100000|2025-02-20 14:35:00|10597.25|10597.25|10588.42|10588.42|10600.49|10600.49|10587.02|10587.02|0
1740062400000|2025-02-20 14:40:00|10586.19|10586.19|10579.77|10579.77|10586.19|10586.19|10579.77|10579.77|0
1740062700000|2025-02-20 14:45:00|10580.53|10580.53|10582.34|10582.34|10584.17|10584.17|10576.37|10576.37|0
1740063000000|2025-02-20 14:50:00|10581.7|10581.7|10603.35|10603.35|10603.35|10603.35|10581.7|10581.7|0
1740063300000|2025-02-20 14:55:00|10604.08|10604.08|10589.6|10589.6|10606.91|10606.91|10589.6|10589.6|0
1740063600000|2025-02-20 15:00:00|10588.49|10588.49|10582.68|10582.68|10589.13|10589.13|10581.39|10581.39|0
1740063900000|2025-02-20 15:05:00|10582.19|10582.19|10575.73|10575.73|10594.91|10594.91|10575.54|10575.54|0
1740064200000|2025-02-20 15:10:00|10574.06|10574.06|10590.55|10590.55|10592.64|10592.64|10570.37|10570.37|0
1740064500000|2025-02-20 15:15:00|10590.43|10590.43|10592.85|10592.85|10594.14|10594.14|10588.77|10588.77|0
1740064800000|2025-02-20 15:20:00|10592.49|10592.49|10590.34|10590.34|10592.49|10592.49|10590.34|10590.34|0
1740065100000|2025-02-20 15:25:00|10591.63|10591.63|10581.07|10581.07|10592.38|10592.38|10581.07|10581.07|0
1740065400000|2025-02-20 15:30:00|10579.78|10579.78|10581.47|10581.47|10583.53|10583.53|10578.07|10578.07|0
1740065700000|2025-02-20 15:35:00|10580.82|10580.82|10577.2|10577.2|10580.82|10580.82|10577.2|10577.2|0
1740066000000|2025-02-20 15:40:00|10577.08|10577.08|10563.04|10563.04|10577.08|10577.08|10561.39|10561.39|0
1740066300000|2025-02-20 15:45:00|10561.75|10561.75|10569.96|10569.96|10569.96|10569.96|10560.38|10560.38|0
1740066600000|2025-02-20 15:50:00|10570.08|10570.08|10580.54|10580.54|10580.54|10580.54|10567.29|10567.29|0
1740066900000|2025-02-20 15:55:00|10581.65|10581.65|10591.08|10591.08|10592.66|10592.66|10581.65|10581.65|0
1740067200000|2025-02-20 16:00:00|10591.84|10591.84|10611.7|10611.7|10611.81|10611.81|10591.84|10591.84|0
1740067500000|2025-02-20 16:05:00|10614.69|10614.69|10630.66|10630.66|10630.78|10630.78|10614.69|10614.69|0
1740067800000|2025-02-20 16:10:00|10631.42|10631.42|10635.41|10635.41|10635.41|10635.41|10631.18|10631.18|0
1740068100000|2025-02-20 16:15:00|10636.92|10636.92|10629.38|10629.38|10636.92|10636.92|10626.11|10626.11|0
1740068400000|2025-02-20 16:20:00|10629.5|10629.5|10618.71|10618.71|10632.07|10632.07|10617.96|10617.96|0
1740068700000|2025-02-20 16:25:00|10618.83|10618.83|10619.55|10619.55|10629.68|10629.68|10617.2|10617.2|0
1740125700000|2025-02-21 08:15:00|10608.16|10608.16|10618.26|10618.26|10618.26|10618.26|10595.09|10595.09|0
1740126000000|2025-02-21 08:20:00|10619.77|10619.77|10640.38|10640.38|10640.38|10640.38|10615.1|10615.1|0
1740126300000|2025-02-21 08:25:00|10637.88|10637.88|10623.46|10623.46|10640.09|10640.09|10621.53|10621.53|0
1740126600000|2025-02-21 08:30:00|10620.05|10620.05|10619.05|10619.05|10633.68|10633.68|10619.05|10619.05|0
1740126900000|2025-02-21 08:35:00|10617.94|10617.94|10614.59|10614.59|10621.07|10621.07|10614.42|10614.42|0
1740127200000|2025-02-21 08:40:00|10615.42|10615.42|10627.89|10627.89|10629.4|10629.4|10615.42|10615.42|0
1740127500000|2025-02-21 08:45:00|10626.6|10626.6|10618.51|10618.51|10626.6|10626.6|10616.94|10616.94|0
1740127800000|2025-02-21 08:50:00|10619.8|10619.8|10629.76|10629.76|10630.48|10630.48|10615.99|10615.99|0
1740128100000|2025-02-21 08:55:00|10630.69|10630.69|10623.64|10623.64|10630.69|10630.69|10623.64|10623.64|0
1740128400000|2025-02-21 09:00:00|10625.51|10625.51|10620.45|10620.45|10626.17|10626.17|10619.62|10619.62|0
1740128700000|2025-02-21 09:05:00|10619.16|10619.16|10600.14|10600.14|10619.16|10619.16|10597.94|10597.94|0
1740129000000|2025-02-21 09:10:00|10598.69|10598.69|10599.99|10599.99|10609.25|10609.25|10598.69|10598.69|0
1740129300000|2025-02-21 09:15:00|10602.21|10602.21|10597.19|10597.19|10605.26|10605.26|10597.19|10597.19|0
1740129600000|2025-02-21 09:20:00|10597.94|10597.94|10596.01|10596.01|10608.18|10608.18|10590.68|10590.68|0
1740129900000|2025-02-21 09:25:00|10595.26|10595.26|10593.13|10593.13|10595.26|10595.26|10591.62|10591.62|0
1740130200000|2025-02-21 09:30:00|10598.97|10598.97|10620.27|10620.27|10620.27|10620.27|10598.97|10598.97|0
1740130500000|2025-02-21 09:35:00|10621.03|10621.03|10625.78|10625.78|10629.79|10629.79|10621.03|10621.03|0
1740130800000|2025-02-21 09:40:00|10625.7|10625.7|10627.12|10627.12|10627.69|10627.69|10625.7|10625.7|0
1740131100000|2025-02-21 09:45:00|10625.83|10625.83|10634.26|10634.26|10634.26|10634.26|10625.83|10625.83|0
1740131400000|2025-02-21 09:50:00|10634.38|10634.38|10654.93|10654.93|10664.61|10664.61|10634.38|10634.38|0
1740131700000|2025-02-21 09:55:00|10654.28|10654.28|10653.5|10653.5|10656.69|10656.69|10653.5|10653.5|0
1740132000000|2025-02-21 10:00:00|10654.25|10654.25|10659.32|10659.32|10659.32|10659.32|10654.25|10654.25|0
1740132300000|2025-02-21 10:05:00|10661.77|10661.77|10684.49|10684.49|10687.56|10687.56|10661.77|10661.77|0
1740132600000|2025-02-21 10:10:00|10683.77|10683.77|10682.32|10682.32|10683.77|10683.77|10682.32|10682.32|0
1740132900000|2025-02-21 10:15:00|10683.61|10683.61|10684.16|10684.16|10708.26|10708.26|10681.15|10681.15|0
1740133200000|2025-02-21 10:20:00|10683.05|10683.05|10682.62|10682.62|10686.78|10686.78|10679.46|10679.46|0
1740133500000|2025-02-21 10:25:00|10681.78|10681.78|10669.95|10669.95|10684.77|10684.77|10669.95|10669.95|0
1740133800000|2025-02-21 10:30:00|10670.79|10670.79|10671.25|10671.25|10672.54|10672.54|10667.65|10667.65|0
1740134100000|2025-02-21 10:35:00|10671.97|10671.97|10681.8|10681.8|10682.45|10682.45|10671.97|10671.97|0
1740134400000|2025-02-21 10:40:00|10682.74|10682.74|10683.67|10683.67|10686.18|10686.18|10678.68|10678.68|0
1740134700000|2025-02-21 10:45:00|10683.48|10683.48|10676.26|10676.26|10690.44|10690.44|10676.26|10676.26|0
1740135000000|2025-02-21 10:50:00|10678.47|10678.47|10685.99|10685.99|10693.49|10693.49|10678.47|10678.47|0
1740135300000|2025-02-21 10:55:00|10684.51|10684.51|10697.77|10697.77|10701.92|10701.92|10684.51|10684.51|0
1740135600000|2025-02-21 11:00:00|10699.06|10699.06|10673.24|10673.24|10705.35|10705.35|10671.57|10671.57|0
1740135900000|2025-02-21 11:05:00|10672.59|10672.59|10653.58|10653.58|10672.59|10672.59|10652.57|10652.57|0
1740136200000|2025-02-21 11:10:00|10654.87|10654.87|10650.71|10650.71|10654.87|10654.87|10648.95|10648.95|0
1740136500000|2025-02-21 11:15:00|10648.02|10648.02|10646.96|10646.96|10648.02|10648.02|10643.44|10643.44|0
1740136800000|2025-02-21 11:20:00|10647.61|10647.61|10652.4|10652.4|10656.22|10656.22|10647.61|10647.61|0
1740137100000|2025-02-21 11:25:00|10653.51|10653.51|10652.45|10652.45|10653.51|10653.51|10645.77|10645.77|0
1740137400000|2025-02-21 11:30:00|10653.1|10653.1|10652.7|10652.7|10654.88|10654.88|10650.1|10650.1|0
1740137700000|2025-02-21 11:35:00|10651.59|10651.59|10651.83|10651.83|10651.83|10651.83|10649.14|10649.14|0
1740138000000|2025-02-21 11:40:00|10652.59|10652.59|10655.55|10655.55|10656.19|10656.19|10650.36|10650.36|0
1740138300000|2025-02-21 11:45:00|10656.19|10656.19|10665.78|10665.78|10666.13|10666.13|10656.19|10656.19|0
1740138600000|2025-02-21 11:50:00|10664.49|10664.49|10663.43|10663.43|10664.49|10664.49|10661.42|10661.42|0
1740138900000|2025-02-21 11:55:00|10662.6|10662.6|10648.92|10648.92|10662.6|10662.6|10648.27|10648.27|0
1740139200000|2025-02-21 12:00:00|10650.32|10650.32|10633.42|10633.42|10650.43|10650.43|10633.42|10633.42|0
1740139500000|2025-02-21 12:05:00|10634.17|10634.17|10624.81|10624.81|10635.65|10635.65|10624.81|10624.81|0
1740139800000|2025-02-21 12:10:00|10623.88|10623.88|10627.53|10627.53|10628.01|10628.01|10620.33|10620.33|0
1740140100000|2025-02-21 12:15:00|10626.7|10626.7|10625.6|10625.6|10629.47|10629.47|10625.6|10625.6|0
1740140400000|2025-02-21 12:20:00|10624.66|10624.66|10618.18|10618.18|10625.31|10625.31|10618.18|10618.18|0
1740140700000|2025-02-21 12:25:00|10619.29|10619.29|10608.31|10608.31|10619.29|10619.29|10608.31|10608.31|0
1740141000000|2025-02-21 12:30:00|10607.56|10607.56|10600.92|10600.92|10607.56|10607.56|10600.68|10600.68|0
1740141300000|2025-02-21 12:35:00|10601.56|10601.56|10597.1|10597.1|10601.56|10601.56|10597.1|10597.1|0
1740141600000|2025-02-21 12:40:00|10596.35|10596.35|10593.94|10593.94|10596.35|10596.35|10592.01|10592.01|0
1740141900000|2025-02-21 12:45:00|10593.97|10593.97|10592.58|10592.58|10596.66|10596.66|10591.28|10591.28|0
1740142200000|2025-02-21 12:50:00|10591.09|10591.09|10593|10593|10596.56|10596.56|10588.65|10588.65|0
1740142500000|2025-02-21 12:55:00|10592.24|10592.24|10590.84|10590.84|10592.89|10592.89|10590.84|10590.84|0
1740142800000|2025-02-21 13:00:00|10590.2|10590.2|10585.05|10585.05|10590.2|10590.2|10579.11|10579.11|0
1740143100000|2025-02-21 13:05:00|10584.4|10584.4|10584.98|10584.98|10585.05|10585.05|10584.04|10584.04|0
1740143400000|2025-02-21 13:10:00|10584.33|10584.33|10583.61|10583.61|10586.49|10586.49|10583.61|10583.61|0
1740143700000|2025-02-21 13:15:00|10585.09|10585.09|10588.01|10588.01|10592.18|10592.18|10584.74|10584.74|0
1740144000000|2025-02-21 13:20:00|10589.95|10589.95|10585.21|10585.21|10589.95|10589.95|10583.99|10583.99|0
1740144300000|2025-02-21 13:25:00|10584.57|10584.57|10578.41|10578.41|10584.57|10584.57|10572.24|10572.24|0
1740144600000|2025-02-21 13:30:00|10577.48|10577.48|10565|10565|10579.69|10579.69|10565|10565|0
1740144900000|2025-02-21 13:35:00|10564.36|10564.36|10572.7|10572.7|10572.7|10572.7|10564.36|10564.36|0
1740145200000|2025-02-21 13:40:00|10571.4|10571.4|10570.96|10570.96|10573.65|10573.65|10569.65|10569.65|0
1740145500000|2025-02-21 13:45:00|10572.47|10572.47|10557.03|10557.03|10573.11|10573.11|10553.89|10553.89|0
1740145800000|2025-02-21 13:50:00|10556.1|10556.1|10563.1|10563.1|10568.19|10568.19|10551.69|10551.69|0
1740146100000|2025-02-21 13:55:00|10564.39|10564.39|10557.02|10557.02|10564.39|10564.39|10555.73|10555.73|0
1740146400000|2025-02-21 14:00:00|10556.66|10556.66|10557.87|10557.87|10562.18|10562.18|10554.29|10554.29|0
1740146700000|2025-02-21 14:05:00|10559.8|10559.8|10565.85|10565.85|10565.85|10565.85|10559.8|10559.8|0
1740147000000|2025-02-21 14:10:00|10563.54|10563.54|10560.97|10560.97|10564.16|10564.16|10560.97|10560.97|0
1740147300000|2025-02-21 14:15:00|10560.32|10560.32|10564.79|10564.79|10566.82|10566.82|10552.74|10552.74|0
1740147600000|2025-02-21 14:20:00|10565.43|10565.43|10568.01|10568.01|10568.78|10568.78|10565.43|10565.43|0
1740147900000|2025-02-21 14:25:00|10567.18|10567.18|10570.14|10570.14|10573.76|10573.76|10567.18|10567.18|0
1740148200000|2025-02-21 14:30:00|10566.91|10566.91|10554.63|10554.63|10568.37|10568.37|10554.63|10554.63|0
1740148500000|2025-02-21 14:35:00|10553.98|10553.98|10538.41|10538.41|10553.98|10553.98|10536.21|10536.21|0
1740148800000|2025-02-21 14:40:00|10539.7|10539.7|10541.19|10541.19|10542.16|10542.16|10537.98|10537.98|0
1740149100000|2025-02-21 14:45:00|10543.15|10543.15|10554.01|10554.01|10555.81|10555.81|10543.15|10543.15|0
1740149400000|2025-02-21 14:50:00|10554.77|10554.77|10586.26|10586.26|10586.26|10586.26|10551.89|10551.89|0
1740149700000|2025-02-21 14:55:00|10587.2|10587.2|10581.47|10581.47|10589.89|10589.89|10578.06|10578.06|0
1740150000000|2025-02-21 15:00:00|10585.75|10585.75|10596.94|10596.94|10602.37|10602.37|10585|10585|0
1740150300000|2025-02-21 15:05:00|10597.59|10597.59|10596.72|10596.72|10599.24|10599.24|10591.61|10591.61|0
1740150600000|2025-02-21 15:10:00|10593.84|10593.84|10583.02|10583.02|10593.84|10593.84|10583.02|10583.02|0
1740150900000|2025-02-21 15:15:00|10581.57|10581.57|10575.36|10575.36|10584.49|10584.49|10575.36|10575.36|0
1740151200000|2025-02-21 15:20:00|10576.19|10576.19|10575.29|10575.29|10578.46|10578.46|10568.64|10568.64|0
1740151500000|2025-02-21 15:25:00|10576.22|10576.22|10570.22|10570.22|10584.21|10584.21|10570.22|10570.22|0
1740151800000|2025-02-21 15:30:00|10571.16|10571.16|10576|10576|10587.27|10587.27|10571.16|10571.16|0
1740152100000|2025-02-21 15:35:00|10575.24|10575.24|10578.31|10578.31|10578.31|10578.31|10574.33|10574.33|0
1740152400000|2025-02-21 15:40:00|10579.06|10579.06|10600.38|10600.38|10600.38|10600.38|10579.06|10579.06|0
1740152700000|2025-02-21 15:45:00|10601.48|10601.48|10611.88|10611.88|10615.84|10615.84|10601.48|10601.48|0
1740153000000|2025-02-21 15:50:00|10610.78|10610.78|10606.78|10606.78|10610.78|10610.78|10602.39|10602.39|0
1740153300000|2025-02-21 15:55:00|10608.07|10608.07|10608.51|10608.51|10617.35|10617.35|10603.27|10603.27|0
1740153600000|2025-02-21 16:00:00|10609.8|10609.8|10610.87|10610.87|10615.45|10615.45|10609.58|10609.58|0
1740153900000|2025-02-21 16:05:00|10611.63|10611.63|10612.85|10612.85|10613.49|10613.49|10606.24|10606.24|0
1740154200000|2025-02-21 16:10:00|10612.2|10612.2|10607.43|10607.43|10612.2|10612.2|10607.43|10607.43|0
1740154500000|2025-02-21 16:15:00|10606.7|10606.7|10602.83|10602.83|10606.7|10606.7|10601.23|10601.23|0
1740154800000|2025-02-21 16:20:00|10602.47|10602.47|10601.29|10601.29|10602.54|10602.54|10596.91|10596.91|0
1740155100000|2025-02-21 16:25:00|10601.94|10601.94|10621.14|10621.14|10621.14|10621.14|10596.5|10596.5|0
1740384900000|2025-02-24 08:15:00|10642.24|10642.24|10630.98|10630.98|10642.24|10642.24|10630.98|10630.98|0
1740385200000|2025-02-24 08:20:00|10629.31|10629.31|10660.84|10660.84|10663.05|10663.05|10628.56|10628.56|0
1740385500000|2025-02-24 08:25:00|10662.67|10662.67|10670.6|10670.6|10688.41|10688.41|10662.67|10662.67|0
1740385800000|2025-02-24 08:30:00|10671.25|10671.25|10663.21|10663.21|10671.28|10671.28|10663.21|10663.21|0
1740386100000|2025-02-24 08:35:00|10665.45|10665.45|10653.94|10653.94|10666.96|10666.96|10649.77|10649.77|0
1740386400000|2025-02-24 08:40:00|10654.66|10654.66|10654.93|10654.93|10661.54|10661.54|10653.46|10653.46|0
1740386700000|2025-02-24 08:45:00|10656.22|10656.22|10655.51|10655.51|10660.7|10660.7|10655.51|10655.51|0
1740387000000|2025-02-24 08:50:00|10654.87|10654.87|10649.63|10649.63|10656.97|10656.97|10647.47|10647.47|0
1740387300000|2025-02-24 08:55:00|10650.92|10650.92|10655.74|10655.74|10656.57|10656.57|10650.92|10650.92|0
1740387600000|2025-02-24 09:00:00|10658.71|10658.71|10674.59|10674.59|10674.59|10674.59|10658.71|10658.71|0
1740387900000|2025-02-24 09:05:00|10671.26|10671.26|10710.59|10710.59|10710.59|10710.59|10670.99|10670.99|0
1740388200000|2025-02-24 09:10:00|10711.43|10711.43|10722.48|10722.48|10722.48|10722.48|10711.43|10711.43|0
1740388500000|2025-02-24 09:15:00|10723.23|10723.23|10729.81|10729.81|10730.53|10730.53|10723.14|10723.14|0
1740388800000|2025-02-24 09:20:00|10730.74|10730.74|10761.55|10761.55|10761.55|10761.55|10721.55|10721.55|0
1740389100000|2025-02-24 09:25:00|10760.61|10760.61|10753.89|10753.89|10760.61|10760.61|10745.16|10745.16|0
1740389400000|2025-02-24 09:30:00|10754.53|10754.53|10737.2|10737.2|10754.53|10754.53|10733.96|10733.96|0
1740389700000|2025-02-24 09:35:00|10736.56|10736.56|10735.6|10735.6|10736.56|10736.56|10729.57|10729.57|0
1740390000000|2025-02-24 09:40:00|10734.2|10734.2|10739.52|10739.52|10739.52|10739.52|10721.32|10721.32|0
1740390300000|2025-02-24 09:45:00|10740.96|10740.96|10732.12|10732.12|10745.56|10745.56|10731.37|10731.37|0
1740390600000|2025-02-24 09:50:00|10731.01|10731.01|10701.75|10701.75|10731.01|10731.01|10701.75|10701.75|0
1740390900000|2025-02-24 09:55:00|10701.03|10701.03|10697.02|10697.02|10701.03|10701.03|10692.09|10692.09|0
1740391200000|2025-02-24 10:00:00|10697.95|10697.95|10695.89|10695.89|10699.06|10699.06|10694.68|10694.68|0
1740391500000|2025-02-24 10:05:00|10695.13|10695.13|10686.17|10686.17|10695.13|10695.13|10685.29|10685.29|0
1740391800000|2025-02-24 10:10:00|10685.23|10685.23|10670.46|10670.46|10685.23|10685.23|10668.06|10668.06|0
1740392100000|2025-02-24 10:15:00|10671.57|10671.57|10688.45|10688.45|10688.45|10688.45|10670.65|10670.65|0
1740392400000|2025-02-24 10:20:00|10689.21|10689.21|10691.91|10691.91|10694.98|10694.98|10682.84|10682.84|0
1740392700000|2025-02-24 10:25:00|10690.24|10690.24|10693.77|10693.77|10693.77|10693.77|10690.24|10690.24|0
1740393000000|2025-02-24 10:30:00|10692.37|10692.37|10693.28|10693.28|10694.04|10694.04|10691.64|10691.64|0
1740393300000|2025-02-24 10:35:00|10691.96|10691.96|10677.61|10677.61|10693.47|10693.47|10677.61|10677.61|0
1740393600000|2025-02-24 10:40:00|10675.67|10675.67|10671.5|10671.5|10675.67|10675.67|10669.91|10669.91|0
1740393900000|2025-02-24 10:45:00|10672.26|10672.26|10665.83|10665.83|10673.01|10673.01|10664.38|10664.38|0
1740394200000|2025-02-24 10:50:00|10665.07|10665.07|10674.88|10674.88|10674.88|10674.88|10665.07|10665.07|0
1740394500000|2025-02-24 10:55:00|10674.13|10674.13|10659|10659|10674.13|10674.13|10659|10659|0
1740394800000|2025-02-24 11:00:00|10658.25|10658.25|10659.53|10659.53|10661.01|10661.01|10655.9|10655.9|0
1740395100000|2025-02-24 11:05:00|10660.36|10660.36|10651.62|10651.62|10665.63|10665.63|10650.97|10650.97|0
1740395400000|2025-02-24 11:10:00|10649.02|10649.02|10646.56|10646.56|10649.02|10649.02|10643.35|10643.35|0
1740395700000|2025-02-24 11:15:00|10645.81|10645.81|10640.46|10640.46|10645.81|10645.81|10640.46|10640.46|0
1740396000000|2025-02-24 11:20:00|10639.16|10639.16|10634.84|10634.84|10640.69|10640.69|10634.84|10634.84|0
1740396300000|2025-02-24 11:25:00|10634.09|10634.09|10633.48|10633.48|10637.97|10637.97|10630.28|10630.28|0
1740396600000|2025-02-24 11:30:00|10634.24|10634.24|10631.96|10631.96|10634.99|10634.99|10628.97|10628.97|0
1740396900000|2025-02-24 11:35:00|10631.12|10631.12|10635.1|10635.1|10635.1|10635.1|10630.29|10630.29|0
1740397200000|2025-02-24 11:40:00|10635.18|10635.18|10631.2|10631.2|10637.4|10637.4|10631.2|10631.2|0
1740397500000|2025-02-24 11:45:00|10630.45|10630.45|10635.45|10635.45|10637.71|10637.71|10625.92|10625.92|0
1740397800000|2025-02-24 11:50:00|10634.34|10634.34|10634.08|10634.08|10634.34|10634.34|10632.33|10632.33|0
1740398100000|2025-02-24 11:55:00|10633.32|10633.32|10640.59|10640.59|10641.99|10641.99|10632.25|10632.25|0
1740398400000|2025-02-24 12:00:00|10642.26|10642.26|10639.89|10639.89|10643.23|10643.23|10639.89|10639.89|0
1740398700000|2025-02-24 12:05:00|10638.45|10638.45|10622.43|10622.43|10638.45|10638.45|10622.43|10622.43|0
1740399000000|2025-02-24 12:10:00|10621.68|10621.68|10609.51|10609.51|10621.68|10621.68|10607.29|10607.29|0
1740399300000|2025-02-24 12:15:00|10611.02|10611.02|10606.59|10606.59|10614.72|10614.72|10605.75|10605.75|0
1740399600000|2025-02-24 12:20:00|10607.42|10607.42|10608.82|10608.82|10608.82|10608.82|10606.2|10606.2|0
1740399900000|2025-02-24 12:25:00|10608.06|10608.06|10632.01|10632.01|10632.01|10632.01|10608.06|10608.06|0
1740400200000|2025-02-24 12:30:00|10630.32|10630.32|10619.11|10619.11|10630.32|10630.32|10619.11|10619.11|0
1740400500000|2025-02-24 12:35:00|10616.91|10616.91|10624.96|10624.96|10630.21|10630.21|10615.04|10615.04|0
1740400800000|2025-02-24 12:40:00|10624.02|10624.02|10619.75|10619.75|10624.02|10624.02|10616.73|10616.73|0
1740401100000|2025-02-24 12:45:00|10620.48|10620.48|10620.48|10620.48|10620.48|10620.48|10619.72|10619.72|0
1740401400000|2025-02-24 12:50:00|10621.99|10621.99|10614.18|10614.18|10622.92|10622.92|10614.18|10614.18|0
1740401700000|2025-02-24 12:55:00|10609.66|10609.66|10622.72|10622.72|10622.72|10622.72|10609.66|10609.66|0
1740402000000|2025-02-24 13:00:00|10621.61|10621.61|10623.7|10623.7|10624.42|10624.42|10620.85|10620.85|0
1740402300000|2025-02-24 13:05:00|10624.35|10624.35|10615.55|10615.55|10624.35|10624.35|10615.55|10615.55|0
1740402600000|2025-02-24 13:10:00|10616.31|10616.31|10609.1|10609.1|10616.31|10616.31|10608.45|10608.45|0
1740402900000|2025-02-24 13:15:00|10608.37|10608.37|10608.37|10608.37|10609.13|10609.13|10608.37|10608.37|0
1740403200000|2025-02-24 13:20:00|10609.31|10609.31|10608.58|10608.58|10609.31|10609.31|10605.78|10605.78|0
1740403500000|2025-02-24 13:25:00|10610.09|10610.09|10609.79|10609.79|10624.03|10624.03|10609.79|10609.79|0
1740403800000|2025-02-24 13:30:00|10610.54|10610.54|10590.87|10590.87|10610.54|10610.54|10587.01|10587.01|0
1740404100000|2025-02-24 13:35:00|10591.7|10591.7|10594.55|10594.55|10594.55|10594.55|10591.7|10591.7|0
1740404400000|2025-02-24 13:40:00|10593.9|10593.9|10574.67|10574.67|10593.9|10593.9|10568.18|10568.18|0
1740404700000|2025-02-24 13:45:00|10573.91|10573.91|10574.38|10574.38|10574.38|10574.38|10570.5|10570.5|0
1740405000000|2025-02-24 13:50:00|10573.08|10573.08|10578.81|10578.81|10582.55|10582.55|10573.08|10573.08|0
1740405300000|2025-02-24 13:55:00|10579.45|10579.45|10564.34|10564.34|10583.19|10583.19|10564.34|10564.34|0
1740405600000|2025-02-24 14:00:00|10562.9|10562.9|10582.52|10582.52|10582.52|10582.52|10562.9|10562.9|0
1740405900000|2025-02-24 14:05:00|10583.46|10583.46|10583.99|10583.99|10584.1|10584.1|10580.66|10580.66|0
1740406200000|2025-02-24 14:10:00|10583.27|10583.27|10568.25|10568.25|10583.27|10583.27|10568.25|10568.25|0
1740406500000|2025-02-24 14:15:00|10568.37|10568.37|10586.76|10586.76|10586.76|10586.76|10564.5|10564.5|0
1740406800000|2025-02-24 14:20:00|10586.11|10586.11|10578.58|10578.58|10586.95|10586.95|10578.58|10578.58|0
1740407100000|2025-02-24 14:25:00|10577.93|10577.93|10576.46|10576.46|10577.93|10577.93|10572.07|10572.07|0
1740407400000|2025-02-24 14:30:00|10577.75|10577.75|10553.33|10553.33|10577.85|10577.85|10553.33|10553.33|0
1740407700000|2025-02-24 14:35:00|10551.39|10551.39|10541.29|10541.29|10551.39|10551.39|10533.13|10533.13|0
1740408000000|2025-02-24 14:40:00|10536.44|10536.44|10548.31|10548.31|10549.07|10549.07|10534.16|10534.16|0
1740408300000|2025-02-24 14:45:00|10548.96|10548.96|10552.64|10552.64|10554.12|10554.12|10547.09|10547.09|0
1740408600000|2025-02-24 14:50:00|10551.71|10551.71|10567.63|10567.63|10569.98|10569.98|10551.71|10551.71|0
1740408900000|2025-02-24 14:55:00|10566.34|10566.34|10567.13|10567.13|10570.99|10570.99|10555.11|10555.11|0
1740409200000|2025-02-24 15:00:00|10566.37|10566.37|10552.95|10552.95|10567.12|10567.12|10549.64|10549.64|0
1740409500000|2025-02-24 15:05:00|10552.35|10552.35|10561.05|10561.05|10561.69|10561.69|10545.65|10545.65|0
1740409800000|2025-02-24 15:10:00|10560.21|10560.21|10579.21|10579.21|10579.21|10579.21|10559.49|10559.49|0
1740410100000|2025-02-24 15:15:00|10578.28|10578.28|10579.36|10579.36|10585.7|10585.7|10576.66|10576.66|0
1740410400000|2025-02-24 15:20:00|10578.6|10578.6|10581.33|10581.33|10581.33|10581.33|10576.29|10576.29|0
1740410700000|2025-02-24 15:25:00|10582.08|10582.08|10565.49|10565.49|10584.21|10584.21|10565.49|10565.49|0
1740411000000|2025-02-24 15:30:00|10564.39|10564.39|10543.87|10543.87|10565.32|10565.32|10543.57|10543.57|0
1740411300000|2025-02-24 15:35:00|10545.16|10545.16|10542.08|10542.08|10561|10561|10542.08|10542.08|0
1740411600000|2025-02-24 15:40:00|10535.26|10535.26|10524.21|10524.21|10535.26|10535.26|10524.21|10524.21|0
1740411900000|2025-02-24 15:45:00|10524.03|10524.03|10524.95|10524.95|10526.72|10526.72|10519.76|10519.76|0
1740412200000|2025-02-24 15:50:00|10525.68|10525.68|10528.9|10528.9|10542.07|10542.07|10525.68|10525.68|0
1740412500000|2025-02-24 15:55:00|10528.17|10528.17|10530.34|10530.34|10535.85|10535.85|10524.29|10524.29|0
1740412800000|2025-02-24 16:00:00|10531.85|10531.85|10553.68|10553.68|10553.68|10553.68|10531.85|10531.85|0
1740413100000|2025-02-24 16:05:00|10552.75|10552.75|10551.63|10551.63|10564.12|10564.12|10551.63|10551.63|0
1740413400000|2025-02-24 16:10:00|10549.69|10549.69|10548.22|10548.22|10551.75|10551.75|10543.35|10543.35|0
1740413700000|2025-02-24 16:15:00|10547.39|10547.39|10543.31|10543.31|10548.98|10548.98|10543.31|10543.31|0
1740414000000|2025-02-24 16:20:00|10543.96|10543.96|10545.1|10545.1|10551.31|10551.31|10542.67|10542.67|0
1740414300000|2025-02-24 16:25:00|10542.52|10542.52|10561.7|10561.7|10561.7|10561.7|10540.31|10540.31|0
1740471300000|2025-02-25 08:15:00|10529.41|10529.41|10521.51|10521.51|10533.35|10533.35|10521.51|10521.51|0
1740471600000|2025-02-25 08:20:00|10526.48|10526.48|10505.76|10505.76|10526.48|10526.48|10504.81|10504.81|0
1740471900000|2025-02-25 08:25:00|10507.27|10507.27|10530.25|10530.25|10531.16|10531.16|10504.93|10504.93|0
1740472200000|2025-02-25 08:30:00|10531.08|10531.08|10544.97|10544.97|10550.85|10550.85|10531.08|10531.08|0
1740472500000|2025-02-25 08:35:00|10544.19|10544.19|10536.51|10536.51|10544.19|10544.19|10531.51|10531.51|0
1740472800000|2025-02-25 08:40:00|10534.58|10534.58|10498.61|10498.61|10534.58|10534.58|10498.61|10498.61|0
1740473100000|2025-02-25 08:45:00|10499.45|10499.45|10499.6|10499.6|10502.67|10502.67|10498.77|10498.77|0
1740473400000|2025-02-25 08:50:00|10497.67|10497.67|10497.53|10497.53|10499.79|10499.79|10488.43|10488.43|0
1740473700000|2025-02-25 08:55:00|10502.77|10502.77|10497.18|10497.18|10505.38|10505.38|10497.18|10497.18|0
1740474000000|2025-02-25 09:00:00|10497.94|10497.94|10506.75|10506.75|10506.75|10506.75|10497.94|10497.94|0
1740474300000|2025-02-25 09:05:00|10507.5|10507.5|10505.42|10505.42|10513.13|10513.13|10504.42|10504.42|0
1740474600000|2025-02-25 09:10:00|10506.17|10506.17|10505.78|10505.78|10514.79|10514.79|10504.66|10504.66|0
1740474900000|2025-02-25 09:15:00|10506.62|10506.62|10518.06|10518.06|10518.06|10518.06|10506.62|10506.62|0
1740475200000|2025-02-25 09:20:00|10519.57|10519.57|10547.78|10547.78|10547.78|10547.78|10519.57|10519.57|0
1740475500000|2025-02-25 09:25:00|10548.72|10548.72|10543.32|10543.32|10559.64|10559.64|10543.21|10543.21|0
1740475800000|2025-02-25 09:30:00|10542.57|10542.57|10537.05|10537.05|10542.57|10542.57|10536.22|10536.22|0
1740476100000|2025-02-25 09:35:00|10537.7|10537.7|10533.87|10533.87|10544.76|10544.76|10531.74|10531.74|0
1740476400000|2025-02-25 09:40:00|10531.93|10531.93|10515.78|10515.78|10532.58|10532.58|10515.78|10515.78|0
1740476700000|2025-02-25 09:45:00|10514.94|10514.94|10501.34|10501.34|10514.94|10514.94|10501.34|10501.34|0
1740477000000|2025-02-25 09:50:00|10496.82|10496.82|10488.29|10488.29|10496.82|10496.82|10485.71|10485.71|0
1740477300000|2025-02-25 09:55:00|10489.04|10489.04|10487.75|10487.75|10491.3|10491.3|10482.18|10482.18|0
1740477600000|2025-02-25 10:00:00|10489.04|10489.04|10486.3|10486.3|10500.38|10500.38|10483.71|10483.71|0
1740477900000|2025-02-25 10:05:00|10487.8|10487.8|10491.96|10491.96|10491.96|10491.96|10483.61|10483.61|0
1740478200000|2025-02-25 10:10:00|10492.72|10492.72|10503.21|10503.21|10508.22|10508.22|10492.72|10492.72|0
1740478500000|2025-02-25 10:15:00|10504.05|10504.05|10509.73|10509.73|10509.73|10509.73|10504.05|10504.05|0
1740478800000|2025-02-25 10:20:00|10508.89|10508.89|10507.64|10507.64|10510.34|10510.34|10507.53|10507.53|0
1740479100000|2025-02-25 10:25:00|10508.57|10508.57|10506.08|10506.08|10508.57|10508.57|10504.98|10504.98|0
1740479400000|2025-02-25 10:30:00|10505.33|10505.33|10497.47|10497.47|10505.78|10505.78|10497.47|10497.47|0
1740479700000|2025-02-25 10:35:00|10498.22|10498.22|10502.58|10502.58|10502.58|10502.58|10498.22|10498.22|0
1740480000000|2025-02-25 10:40:00|10505.56|10505.56|10503.5|10503.5|10511.85|10511.85|10503.5|10503.5|0
1740480300000|2025-02-25 10:45:00|10502.86|10502.86|10503.16|10503.16|10503.16|10503.16|10495.87|10495.87|0
1740480600000|2025-02-25 10:50:00|10504.1|10504.1|10499.94|10499.94|10505.32|10505.32|10499.94|10499.94|0
1740480900000|2025-02-25 10:55:00|10498.84|10498.84|10503.08|10503.08|10503.08|10503.08|10497.44|10497.44|0
1740481200000|2025-02-25 11:00:00|10503.84|10503.84|10503.52|10503.52|10504.99|10504.99|10502.33|10502.33|0
1740481800000|2025-02-25 11:10:00|10504.16|10504.16|10504.16|10504.16|10504.16|10504.16|10504.16|10504.16|0
1740482100000|2025-02-25 11:15:00|10505|10505|10491.15|10491.15|10505|10505|10491.15|10491.15|0
1740482400000|2025-02-25 11:20:00|10490.31|10490.31|10498.56|10498.56|10501.25|10501.25|10490.31|10490.31|0
1740482700000|2025-02-25 11:25:00|10499.85|10499.85|10506.13|10506.13|10506.13|10506.13|10499.85|10499.85|0
1740483000000|2025-02-25 11:30:00|10507.69|10507.69|10507.02|10507.02|10512.67|10512.67|10504.34|10504.34|0
1740483300000|2025-02-25 11:35:00|10505.91|10505.91|10510.8|10510.8|10510.8|10510.8|10504.72|10504.72|0
1740483600000|2025-02-25 11:40:00|10510.04|10510.04|10523.46|10523.46|10530.06|10530.06|10510.04|10510.04|0
1740483900000|2025-02-25 11:45:00|10522.62|10522.62|10532.51|10532.51|10533.26|10533.26|10520.61|10520.61|0
1740484200000|2025-02-25 11:50:00|10530.11|10530.11|10526.29|10526.29|10530.11|10530.11|10524.7|10524.7|0
1740484500000|2025-02-25 11:55:00|10525.53|10525.53|10530.54|10530.54|10530.54|10530.54|10525.53|10525.53|0
1740484800000|2025-02-25 12:00:00|10529.9|10529.9|10525.95|10525.95|10529.9|10529.9|10524.29|10524.29|0
1740485100000|2025-02-25 12:05:00|10529.36|10529.36|10536.06|10536.06|10538.75|10538.75|10529.36|10529.36|0
1740485400000|2025-02-25 12:10:00|10536.9|10536.9|10550.03|10550.03|10553.23|10553.23|10536.9|10536.9|0
1740485700000|2025-02-25 12:15:00|10549.19|10549.19|10553.93|10553.93|10554.05|10554.05|10549.19|10549.19|0
1740486000000|2025-02-25 12:20:00|10553.81|10553.81|10547.64|10547.64|10555.17|10555.17|10543.93|10543.93|0
1740486300000|2025-02-25 12:25:00|10548.4|10548.4|10552.94|10552.94|10552.94|10552.94|10547.64|10547.64|0
1740486600000|2025-02-25 12:30:00|10551.43|10551.43|10553.55|10553.55|10553.55|10553.55|10548.56|10548.56|0
1740486900000|2025-02-25 12:35:00|10554.48|10554.48|10558.81|10558.81|10559.84|10559.84|10554.48|10554.48|0
1740487200000|2025-02-25 12:40:00|10559.56|10559.56|10554.81|10554.81|10569.47|10569.47|10553.14|10553.14|0
1740487500000|2025-02-25 12:45:00|10555.53|10555.53|10548.84|10548.84|10563.96|10563.96|10548.84|10548.84|0
1740487800000|2025-02-25 12:50:00|10548.12|10548.12|10536.67|10536.67|10549.7|10549.7|10536.67|10536.67|0
1740488100000|2025-02-25 12:55:00|10535.38|10535.38|10537.64|10537.64|10537.64|10537.64|10534.55|10534.55|0
1740488400000|2025-02-25 13:00:00|10538.47|10538.47|10544.8|10544.8|10550.71|10550.71|10538.47|10538.47|0
1740488700000|2025-02-25 13:05:00|10545.56|10545.56|10538.91|10538.91|10550.08|10550.08|10536.97|10536.97|0
1740489000000|2025-02-25 13:10:00|10541.41|10541.41|10536.67|10536.67|10541.41|10541.41|10536.67|10536.67|0
1740489300000|2025-02-25 13:15:00|10533.06|10533.06|10532.23|10532.23|10533.07|10533.07|10529.08|10529.08|0
1740489600000|2025-02-25 13:20:00|10533.52|10533.52|10537.25|10537.25|10538.18|10538.18|10533.52|10533.52|0
1740489900000|2025-02-25 13:25:00|10538.84|10538.84|10543.66|10543.66|10543.66|10543.66|10538.84|10538.84|0
1740490200000|2025-02-25 13:30:00|10543.02|10543.02|10546.09|10546.09|10548.7|10548.7|10543.02|10543.02|0
1740490500000|2025-02-25 13:35:00|10546.93|10546.93|10551.91|10551.91|10553.43|10553.43|10544.94|10544.94|0
1740490800000|2025-02-25 13:40:00|10552.56|10552.56|10563.42|10563.42|10565.57|10565.57|10552.56|10552.56|0
1740491100000|2025-02-25 13:45:00|10564.17|10564.17|10575.14|10575.14|10575.14|10575.14|10561.32|10561.32|0
1740491400000|2025-02-25 13:50:00|10574.65|10574.65|10593.45|10593.45|10593.45|10593.45|10573.73|10573.73|0
1740491700000|2025-02-25 13:55:00|10593.69|10593.69|10586.95|10586.95|10594.75|10594.75|10585.5|10585.5|0
1740492000000|2025-02-25 14:00:00|10586.11|10586.11|10581.47|10581.47|10586.11|10586.11|10578.97|10578.97|0
1740492300000|2025-02-25 14:05:00|10580.83|10580.83|10560.21|10560.21|10580.83|10580.83|10560.21|10560.21|0
1740492600000|2025-02-25 14:10:00|10559.28|10559.28|10575.43|10575.43|10575.43|10575.43|10558.49|10558.49|0
1740492900000|2025-02-25 14:15:00|10576.07|10576.07|10584.07|10584.07|10585.36|10585.36|10576.07|10576.07|0
1740493200000|2025-02-25 14:20:00|10581.83|10581.83|10589.89|10589.89|10589.89|10589.89|10581.19|10581.19|0
1740493500000|2025-02-25 14:25:00|10590.01|10590.01|10592.3|10592.3|10598.81|10598.81|10590.01|10590.01|0
1740493800000|2025-02-25 14:30:00|10590.71|10590.71|10601.65|10601.65|10601.65|10601.65|10578.92|10578.92|0
1740494100000|2025-02-25 14:35:00|10601.77|10601.77|10605.07|10605.07|10615.97|10615.97|10598.35|10598.35|0
1740494400000|2025-02-25 14:40:00|10605.71|10605.71|10630.93|10630.93|10637.95|10637.95|10605.71|10605.71|0
1740494700000|2025-02-25 14:45:00|10630.17|10630.17|10659.88|10659.88|10659.88|10659.88|10627.51|10627.51|0
1740495000000|2025-02-25 14:50:00|10662.16|10662.16|10658.01|10658.01|10677.13|10677.13|10655.35|10655.35|0
1740495300000|2025-02-25 14:55:00|10660.06|10660.06|10633.81|10633.81|10661.62|10661.62|10633.81|10633.81|0
1740495600000|2025-02-25 15:00:00|10635.48|10635.48|10631.44|10631.44|10649.65|10649.65|10630.6|10630.6|0
1740495900000|2025-02-25 15:05:00|10632.27|10632.27|10613.57|10613.57|10632.27|10632.27|10613.57|10613.57|0
1740496200000|2025-02-25 15:10:00|10612.81|10612.81|10598.04|10598.04|10612.81|10612.81|10598.01|10598.01|0
1740496500000|2025-02-25 15:15:00|10598.87|10598.87|10600.53|10600.53|10600.84|10600.84|10591.28|10591.28|0
1740496800000|2025-02-25 15:20:00|10603.51|10603.51|10606.5|10606.5|10607.14|10607.14|10592.7|10592.7|0
1740497100000|2025-02-25 15:25:00|10605.21|10605.21|10624.98|10624.98|10624.98|10624.98|10605.21|10605.21|0
1740497400000|2025-02-25 15:30:00|10627.56|10627.56|10630.2|10630.2|10639.58|10639.58|10621.7|10621.7|0
1740497700000|2025-02-25 15:35:00|10631.87|10631.87|10644.42|10644.42|10644.42|10644.42|10631.87|10631.87|0
1740498000000|2025-02-25 15:40:00|10643.13|10643.13|10637.86|10637.86|10647.36|10647.36|10637.4|10637.4|0
1740498300000|2025-02-25 15:45:00|10639.8|10639.8|10654.55|10654.55|10654.55|10654.55|10638.86|10638.86|0
1740498600000|2025-02-25 15:50:00|10653.8|10653.8|10652.59|10652.59|10664.2|10664.2|10651.65|10651.65|0
1740498900000|2025-02-25 15:55:00|10651.65|10651.65|10638.47|10638.47|10652.59|10652.59|10633.93|10633.93|0
1740499200000|2025-02-25 16:00:00|10636.23|10636.23|10642.81|10642.81|10643.46|10643.46|10635.27|10635.27|0
1740499500000|2025-02-25 16:05:00|10643.17|10643.17|10628.1|10628.1|10644.9|10644.9|10628.1|10628.1|0
1740499800000|2025-02-25 16:10:00|10627.37|10627.37|10607.6|10607.6|10627.45|10627.45|10606.15|10606.15|0
1740500100000|2025-02-25 16:15:00|10608.35|10608.35|10595.87|10595.87|10610.21|10610.21|10595.87|10595.87|0
1740500400000|2025-02-25 16:20:00|10596.52|10596.52|10593.89|10593.89|10599.59|10599.59|10591.79|10591.79|0
1740500700000|2025-02-25 16:25:00|10593.13|10593.13|10572.12|10572.12|10602.35|10602.35|10572.12|10572.12|0
1740557700000|2025-02-26 08:15:00|10605.42|10605.42|10613.39|10613.39|10614.28|10614.28|10585.28|10585.28|0
1740558000000|2025-02-26 08:20:00|10615.26|10615.26|10618.17|10618.17|10634.02|10634.02|10615.26|10615.26|0
1740558300000|2025-02-26 08:25:00|10616.69|10616.69|10622.26|10622.26|10627.49|10627.49|10611.23|10611.23|0
1740558600000|2025-02-26 08:30:00|10623.77|10623.77|10611.79|10611.79|10635.97|10635.97|10611.79|10611.79|0
1740558900000|2025-02-26 08:35:00|10609.57|10609.57|10631.83|10631.83|10633.12|10633.12|10589.08|10589.08|0
1740559200000|2025-02-26 08:40:00|10634|10634|10635.26|10635.26|10641.73|10641.73|10630.29|10630.29|0
1740559500000|2025-02-26 08:45:00|10636.02|10636.02|10650.79|10650.79|10650.79|10650.79|10634.44|10634.44|0
1740559800000|2025-02-26 08:50:00|10652.72|10652.72|10686.53|10686.53|10686.53|10686.53|10652.72|10652.72|0
1740560100000|2025-02-26 08:55:00|10687.36|10687.36|10675.44|10675.44|10687.36|10687.36|10674.39|10674.39|0
1740560400000|2025-02-26 09:00:00|10676.19|10676.19|10682.7|10682.7|10686.04|10686.04|10669.31|10669.31|0
1740560700000|2025-02-26 09:05:00|10681.76|10681.76|10699.92|10699.92|10707.47|10707.47|10681.76|10681.76|0
1740561000000|2025-02-26 09:10:00|10695.95|10695.95|10708.96|10708.96|10716.69|10716.69|10692.32|10692.32|0
1740561300000|2025-02-26 09:15:00|10707.01|10707.01|10691.76|10691.76|10707.01|10707.01|10691.76|10691.76|0
1740561600000|2025-02-26 09:20:00|10690.83|10690.83|10705.06|10705.06|10707.22|10707.22|10690.83|10690.83|0
1740561900000|2025-02-26 09:25:00|10705.18|10705.18|10696.3|10696.3|10705.18|10705.18|10696.3|10696.3|0
1740562200000|2025-02-26 09:30:00|10695.46|10695.46|10698.99|10698.99|10702.06|10702.06|10694.17|10694.17|0
1740562500000|2025-02-26 09:35:00|10698.35|10698.35|10723.22|10723.22|10723.22|10723.22|10698.35|10698.35|0
1740562800000|2025-02-26 09:40:00|10723.86|10723.86|10689.52|10689.52|10723.86|10723.86|10688.79|10688.79|0
1740563100000|2025-02-26 09:45:00|10687.01|10687.01|10681.74|10681.74|10695.39|10695.39|10673.9|10673.9|0
1740563400000|2025-02-26 09:50:00|10679.81|10679.81|10670.64|10670.64|10679.81|10679.81|10668.21|10668.21|0
1740563700000|2025-02-26 09:55:00|10669.8|10669.8|10667.67|10667.67|10672.06|10672.06|10667.03|10667.03|0
1740564000000|2025-02-26 10:00:00|10668.43|10668.43|10666.98|10666.98|10670.06|10670.06|10662.34|10662.34|0
1740564300000|2025-02-26 10:05:00|10667.82|10667.82|10658.7|10658.7|10667.82|10667.82|10657.87|10657.87|0
1740564600000|2025-02-26 10:10:00|10658.05|10658.05|10624.3|10624.3|10658.05|10658.05|10622.85|10622.85|0
1740564900000|2025-02-26 10:15:00|10623.57|10623.57|10628.67|10628.67|10631.52|10631.52|10623.36|10623.36|0
1740565200000|2025-02-26 10:20:00|10629.5|10629.5|10634.77|10634.77|10635.7|10635.7|10629.14|10629.14|0
1740565500000|2025-02-26 10:25:00|10635.49|10635.49|10636.92|10636.92|10639.37|10639.37|10633.53|10633.53|0
1740565800000|2025-02-26 10:30:00|10636.17|10636.17|10637.95|10637.95|10637.95|10637.95|10632.98|10632.98|0
1740566100000|2025-02-26 10:35:00|10637.11|10637.11|10650.5|10650.5|10651.79|10651.79|10637.11|10637.11|0
1740566400000|2025-02-26 10:40:00|10649.75|10649.75|10668.18|10668.18|10669.95|10669.95|10648.09|10648.09|0
1740566700000|2025-02-26 10:45:00|10667.42|10667.42|10661.21|10661.21|10680.34|10680.34|10660.68|10660.68|0
1740567000000|2025-02-26 10:50:00|10660.45|10660.45|10652.69|10652.69|10660.45|10660.45|10651.93|10651.93|0
1740567300000|2025-02-26 10:55:00|10651.93|10651.93|10638.94|10638.94|10651.93|10651.93|10638.94|10638.94|0
1740567600000|2025-02-26 11:00:00|10638.19|10638.19|10640.78|10640.78|10647.53|10647.53|10634.53|10634.53|0
1740567900000|2025-02-26 11:05:00|10641.42|10641.42|10638.42|10638.42|10642.07|10642.07|10638.42|10638.42|0
1740568200000|2025-02-26 11:10:00|10637.31|10637.31|10636.48|10636.48|10637.31|10637.31|10629.1|10629.1|0
1740568500000|2025-02-26 11:15:00|10636.6|10636.6|10639.23|10639.23|10642.03|10642.03|10636.6|10636.6|0
1740568800000|2025-02-26 11:20:00|10640.82|10640.82|10638.1|10638.1|10641.75|10641.75|10638.1|10638.1|0
1740569100000|2025-02-26 11:25:00|10639.39|10639.39|10634.02|10634.02|10639.39|10639.39|10633.27|10633.27|0
1740569400000|2025-02-26 11:30:00|10635.61|10635.61|10651.55|10651.55|10652.51|10652.51|10635.61|10635.61|0
1740569700000|2025-02-26 11:35:00|10650.62|10650.62|10652.9|10652.9|10660.49|10660.49|10650.62|10650.62|0
1740570000000|2025-02-26 11:40:00|10654.57|10654.57|10663.09|10663.09|10665.26|10665.26|10654.57|10654.57|0
1740570300000|2025-02-26 11:45:00|10662.25|10662.25|10657.99|10657.99|10662.25|10662.25|10654.11|10654.11|0
1740570600000|2025-02-26 11:50:00|10655.4|10655.4|10652.91|10652.91|10655.4|10655.4|10652.91|10652.91|0
1740570900000|2025-02-26 11:55:00|10652.46|10652.46|10657.92|10657.92|10662.95|10662.95|10652.46|10652.46|0
1740571200000|2025-02-26 12:00:00|10656.25|10656.25|10646.49|10646.49|10656.25|10656.25|10643.53|10643.53|0
1740571500000|2025-02-26 12:05:00|10647.13|10647.13|10658.69|10658.69|10658.69|10658.69|10647.13|10647.13|0
1740571800000|2025-02-26 12:10:00|10658.81|10658.81|10664.54|10664.54|10664.54|10664.54|10657.31|10657.31|0
1740572100000|2025-02-26 12:15:00|10665.38|10665.38|10665.36|10665.36|10667.32|10667.32|10657.93|10657.93|0
1740572400000|2025-02-26 12:20:00|10666.65|10666.65|10669.82|10669.82|10673.72|10673.72|10666.65|10666.65|0
1740572700000|2025-02-26 12:25:00|10665.86|10665.86|10663.01|10663.01|10665.86|10665.86|10662.18|10662.18|0
1740573000000|2025-02-26 12:30:00|10663.85|10663.85|10671.46|10671.46|10672.98|10672.98|10663.85|10663.85|0
1740573300000|2025-02-26 12:35:00|10672.1|10672.1|10679.37|10679.37|10680.06|10680.06|10672.1|10672.1|0
1740573600000|2025-02-26 12:40:00|10682.45|10682.45|10684.83|10684.83|10690.39|10690.39|10682.45|10682.45|0
1740573900000|2025-02-26 12:45:00|10686.5|10686.5|10690.55|10690.55|10693.01|10693.01|10684.94|10684.94|0
1740574200000|2025-02-26 12:50:00|10691.49|10691.49|10677.34|10677.34|10691.49|10691.49|10676.59|10676.59|0
1740574500000|2025-02-26 12:55:00|10678.1|10678.1|10685.69|10685.69|10686.44|10686.44|10678.1|10678.1|0
1740574800000|2025-02-26 13:00:00|10685.45|10685.45|10674.28|10674.28|10687.57|10687.57|10674.28|10674.28|0
1740575100000|2025-02-26 13:05:00|10672.99|10672.99|10683.14|10683.14|10683.14|10683.14|10671.13|10671.13|0
1740575400000|2025-02-26 13:10:00|10684.43|10684.43|10687|10687|10687|10687|10678.52|10678.52|0
1740575700000|2025-02-26 13:15:00|10691.18|10691.18|10699.16|10699.16|10699.16|10699.16|10691.18|10691.18|0
1740576000000|2025-02-26 13:20:00|10700.66|10700.66|10701.75|10701.75|10702.03|10702.03|10700.66|10700.66|0
1740576300000|2025-02-26 13:25:00|10702.48|10702.48|10683.08|10683.08|10702.48|10702.48|10683.08|10683.08|0
1740576600000|2025-02-26 13:30:00|10681.57|10681.57|10681.22|10681.22|10689.17|10689.17|10677.78|10677.78|0
1740576900000|2025-02-26 13:35:00|10682.05|10682.05|10696.12|10696.12|10696.12|10696.12|10682.05|10682.05|0
1740577200000|2025-02-26 13:40:00|10695.48|10695.48|10686.77|10686.77|10698.75|10698.75|10685.2|10685.2|0
1740577500000|2025-02-26 13:45:00|10685.94|10685.94|10682.79|10682.79|10688.25|10688.25|10678.5|10678.5|0
1740577800000|2025-02-26 13:50:00|10682.03|10682.03|10673.56|10673.56|10682.03|10682.03|10670.79|10670.79|0
1740578100000|2025-02-26 13:55:00|10672.81|10672.81|10671.23|10671.23|10675.98|10675.98|10670.79|10670.79|0
1740578400000|2025-02-26 14:00:00|10668.88|10668.88|10665.42|10665.42|10672.35|10672.35|10665.42|10665.42|0
1740578700000|2025-02-26 14:05:00|10664.31|10664.31|10676.66|10676.66|10677.79|10677.79|10660.93|10660.93|0
1740579000000|2025-02-26 14:10:00|10675.83|10675.83|10672.64|10672.64|10675.83|10675.83|10671.16|10671.16|0
1740579300000|2025-02-26 14:15:00|10671.8|10671.8|10670.24|10670.24|10673.31|10673.31|10669.6|10669.6|0
1740579600000|2025-02-26 14:20:00|10669.31|10669.31|10637.67|10637.67|10669.31|10669.31|10637.67|10637.67|0
1740579900000|2025-02-26 14:25:00|10638.39|10638.39|10616.4|10616.4|10638.39|10638.39|10615.82|10615.82|0
1740580200000|2025-02-26 14:30:00|10614.62|10614.62|10621.95|10621.95|10622.59|10622.59|10606.66|10606.66|0
1740580500000|2025-02-26 14:35:00|10621.2|10621.2|10606.44|10606.44|10635.75|10635.75|10598.09|10598.09|0
1740580800000|2025-02-26 14:40:00|10605.69|10605.69|10610.69|10610.69|10613.46|10613.46|10605.69|10605.69|0
1740581100000|2025-02-26 14:45:00|10610.57|10610.57|10602.4|10602.4|10614.82|10614.82|10601.72|10601.72|0
1740581400000|2025-02-26 14:50:00|10601.46|10601.46|10599.75|10599.75|10608.06|10608.06|10593.38|10593.38|0
1740581700000|2025-02-26 14:55:00|10598.91|10598.91|10596.18|10596.18|10600.67|10600.67|10580.86|10580.86|0
1740582000000|2025-02-26 15:00:00|10596.91|10596.91|10582.89|10582.89|10596.91|10596.91|10582.89|10582.89|0
1740582300000|2025-02-26 15:05:00|10581.96|10581.96|10587.3|10587.3|10593.23|10593.23|10581.31|10581.31|0
1740582600000|2025-02-26 15:10:00|10586.54|10586.54|10578.91|10578.91|10587.3|10587.3|10577.56|10577.56|0
1740582900000|2025-02-26 15:15:00|10578.08|10578.08|10559.58|10559.58|10584.42|10584.42|10559.58|10559.58|0
1740583200000|2025-02-26 15:20:00|10558.61|10558.61|10530.16|10530.16|10558.61|10558.61|10523.76|10523.76|0
1740583500000|2025-02-26 15:25:00|10531|10531|10530.72|10530.72|10536.59|10536.59|10529.79|10529.79|0
1740583800000|2025-02-26 15:30:00|10529.97|10529.97|10529.11|10529.11|10531.73|10531.73|10504.74|10504.74|0
1740584100000|2025-02-26 15:35:00|10528.35|10528.35|10506.95|10506.95|10528.35|10528.35|10505.49|10505.49|0
1740584400000|2025-02-26 15:40:00|10506.19|10506.19|10523.3|10523.3|10527.21|10527.21|10506.19|10506.19|0
1740584700000|2025-02-26 15:45:00|10524.13|10524.13|10515.08|10515.08|10524.13|10524.13|10506.29|10506.29|0
1740585000000|2025-02-26 15:50:00|10514.96|10514.96|10509.5|10509.5|10514.96|10514.96|10507|10507|0
1740585300000|2025-02-26 15:55:00|10510.22|10510.22|10514.73|10514.73|10514.73|10514.73|10505.36|10505.36|0
1740585600000|2025-02-26 16:00:00|10515.48|10515.48|10507.62|10507.62|10517.7|10517.7|10501.68|10501.68|0
1740585900000|2025-02-26 16:05:00|10509.07|10509.07|10509|10509|10534.78|10534.78|10509|10509|0
1740586200000|2025-02-26 16:10:00|10508.25|10508.25|10499.48|10499.48|10508.25|10508.25|10498.82|10498.82|0
1740586500000|2025-02-26 16:15:00|10498.08|10498.08|10491.27|10491.27|10501.31|10501.31|10487.96|10487.96|0
1740586800000|2025-02-26 16:20:00|10492.56|10492.56|10525.64|10525.64|10528.04|10528.04|10492.1|10492.1|0
1740587100000|2025-02-26 16:25:00|10524.88|10524.88|10531.2|10531.2|10536.24|10536.24|10521.17|10521.17|0
1740644100000|2025-02-27 08:15:00|10382.13|10382.13|10402.29|10402.29|10417.16|10417.16|10371.13|10371.13|0
1740644400000|2025-02-27 08:20:00|10404.63|10404.63|10407.18|10407.18|10415.18|10415.18|10391.08|10391.08|0
1740644700000|2025-02-27 08:25:00|10408.01|10408.01|10389.21|10389.21|10408.01|10408.01|10386.44|10386.44|0
1740645000000|2025-02-27 08:30:00|10385.87|10385.87|10399.93|10399.93|10401.62|10401.62|10381.83|10381.83|0
1740645300000|2025-02-27 08:35:00|10398|10398|10371.33|10371.33|10406.59|10406.59|10371.33|10371.33|0
1740645600000|2025-02-27 08:40:00|10368.52|10368.52|10375.7|10375.7|10377.94|10377.94|10357.44|10357.44|0
1740645900000|2025-02-27 08:45:00|10380.06|10380.06|10330.79|10330.79|10380.06|10380.06|10319.39|10319.39|0
1740646200000|2025-02-27 08:50:00|10331.54|10331.54|10345.35|10345.35|10347.64|10347.64|10331.54|10331.54|0
1740646500000|2025-02-27 08:55:00|10343.68|10343.68|10361.4|10361.4|10361.4|10361.4|10337.35|10337.35|0
1740646800000|2025-02-27 09:00:00|10360.65|10360.65|10352.3|10352.3|10360.65|10360.65|10349.49|10349.49|0
1740647100000|2025-02-27 09:05:00|10352.94|10352.94|10373.88|10373.88|10376.3|10376.3|10352.94|10352.94|0
1740647400000|2025-02-27 09:10:00|10373.12|10373.12|10387.29|10387.29|10400.82|10400.82|10370.62|10370.62|0
1740647700000|2025-02-27 09:15:00|10387.05|10387.05|10399.05|10399.05|10399.05|10399.05|10382.91|10382.91|0
1740648000000|2025-02-27 09:20:00|10401.36|10401.36|10419.44|10419.44|10419.62|10419.62|10401.14|10401.14|0
1740648300000|2025-02-27 09:25:00|10420.38|10420.38|10426.62|10426.62|10439.75|10439.75|10416.36|10416.36|0
1740648600000|2025-02-27 09:30:00|10422.1|10422.1|10396.75|10396.75|10422.1|10422.1|10387.83|10387.83|0
1740648900000|2025-02-27 09:35:00|10393.79|10393.79|10387.45|10387.45|10393.79|10393.79|10385.21|10385.21|0
1740649200000|2025-02-27 09:40:00|10385.94|10385.94|10387.91|10387.91|10389.58|10389.58|10378.98|10378.98|0
1740649500000|2025-02-27 09:45:00|10386.24|10386.24|10387.02|10387.02|10395.76|10395.76|10385.13|10385.13|0
1740649800000|2025-02-27 09:50:00|10382.29|10382.29|10397.97|10397.97|10397.97|10397.97|10373.92|10373.92|0
1740650100000|2025-02-27 09:55:00|10398.09|10398.09|10391.48|10391.48|10398.78|10398.78|10391.48|10391.48|0
1740650400000|2025-02-27 10:00:00|10392.23|10392.23|10383.06|10383.06|10392.23|10392.23|10375.21|10375.21|0
1740650700000|2025-02-27 10:05:00|10384.56|10384.56|10383.16|10383.16|10385.5|10385.5|10371.24|10371.24|0
1740651000000|2025-02-27 10:10:00|10383.99|10383.99|10384.74|10384.74|10389.65|10389.65|10380.26|10380.26|0
1740651300000|2025-02-27 10:15:00|10385.58|10385.58|10390.44|10390.44|10397.15|10397.15|10385.58|10385.58|0
1740651600000|2025-02-27 10:20:00|10389.69|10389.69|10398.01|10398.01|10401.35|10401.35|10389.69|10389.69|0
1740651900000|2025-02-27 10:25:00|10396.34|10396.34|10411.91|10411.91|10413.85|10413.85|10391.65|10391.65|0
1740652200000|2025-02-27 10:30:00|10411.08|10411.08|10401.32|10401.32|10411.72|10411.72|10400.57|10400.57|0
1740652500000|2025-02-27 10:35:00|10404.55|10404.55|10404.41|10404.41|10411.3|10411.3|10397.16|10397.16|0
1740652800000|2025-02-27 10:40:00|10402.74|10402.74|10379.9|10379.9|10402.74|10402.74|10379.71|10379.71|0
1740653100000|2025-02-27 10:45:00|10378.97|10378.97|10387.88|10387.88|10387.88|10387.88|10373.59|10373.59|0
1740653400000|2025-02-27 10:50:00|10386.95|10386.95|10399.57|10399.57|10399.57|10399.57|10384.63|10384.63|0
1740653700000|2025-02-27 10:55:00|10398.92|10398.92|10411.67|10411.67|10414.08|10414.08|10398.92|10398.92|0
1740654000000|2025-02-27 11:00:00|10412.42|10412.42|10426.95|10426.95|10427.74|10427.74|10412.42|10412.42|0
1740654300000|2025-02-27 11:05:00|10425.28|10425.28|10423.06|10423.06|10425.28|10425.28|10420.18|10420.18|0
1740654600000|2025-02-27 11:10:00|10422.41|10422.41|10419.09|10419.09|10422.41|10422.41|10417.59|10417.59|0
1740654900000|2025-02-27 11:15:00|10420.03|10420.03|10445.51|10445.51|10447.28|10447.28|10420.03|10420.03|0
1740655200000|2025-02-27 11:20:00|10447.18|10447.18|10453.17|10453.17|10453.92|10453.92|10444.82|10444.82|0
1740655500000|2025-02-27 11:25:00|10454.84|10454.84|10452.23|10452.23|10456.35|10456.35|10451.4|10451.4|0
1740655800000|2025-02-27 11:30:00|10448.82|10448.82|10433.39|10433.39|10448.82|10448.82|10433.39|10433.39|0
1740656100000|2025-02-27 11:35:00|10431.88|10431.88|10428.66|10428.66|10435.13|10435.13|10427.93|10427.93|0
1740656400000|2025-02-27 11:40:00|10429.41|10429.41|10426.04|10426.04|10429.41|10429.41|10415.58|10415.58|0
1740656700000|2025-02-27 11:45:00|10425.32|10425.32|10422.14|10422.14|10425.32|10425.32|10414.07|10414.07|0
1740657000000|2025-02-27 11:50:00|10423.25|10423.25|10407.5|10407.5|10425.75|10425.75|10406.4|10406.4|0
1740657300000|2025-02-27 11:55:00|10406.86|10406.86|10377.69|10377.69|10406.86|10406.86|10375.99|10375.99|0
1740657600000|2025-02-27 12:00:00|10376.76|10376.76|10388.73|10388.73|10391.71|10391.71|10373.66|10373.66|0
1740657900000|2025-02-27 12:05:00|10390.24|10390.24|10383.63|10383.63|10397.1|10397.1|10383.63|10383.63|0
1740658200000|2025-02-27 12:10:00|10385.3|10385.3|10369.46|10369.46|10385.3|10385.3|10354.56|10354.56|0
1740658500000|2025-02-27 12:15:00|10370.18|10370.18|10376.89|10376.89|10378.82|10378.82|10368.7|10368.7|0
1740658800000|2025-02-27 12:20:00|10379.11|10379.11|10372.02|10372.02|10380.66|10380.66|10372.02|10372.02|0
1740659100000|2025-02-27 12:25:00|10376.11|10376.11|10372.11|10372.11|10388.91|10388.91|10372.11|10372.11|0
1740659400000|2025-02-27 12:30:00|10374.54|10374.54|10375.67|10375.67|10377.07|10377.07|10369.99|10369.99|0
1740659700000|2025-02-27 12:35:00|10374.84|10374.84|10388.23|10388.23|10389.42|10389.42|10374|10374|0
1740660000000|2025-02-27 12:40:00|10389.79|10389.79|10379.8|10379.8|10389.79|10389.79|10370.46|10370.46|0
1740660300000|2025-02-27 12:45:00|10378.96|10378.96|10371.56|10371.56|10378.96|10378.96|10369.13|10369.13|0
1740660600000|2025-02-27 12:50:00|10370.91|10370.91|10383.78|10383.78|10387.6|10387.6|10370.07|10370.07|0
1740660900000|2025-02-27 12:55:00|10384.62|10384.62|10395.35|10395.35|10401.49|10401.49|10384.62|10384.62|0
1740661200000|2025-02-27 13:00:00|10394.51|10394.51|10380.3|10380.3|10394.51|10394.51|10380.3|10380.3|0
1740661500000|2025-02-27 13:05:00|10381.13|10381.13|10386.51|10386.51|10386.51|10386.51|10376.25|10376.25|0
1740661800000|2025-02-27 13:10:00|10385.76|10385.76|10384.47|10384.47|10385.76|10385.76|10381.21|10381.21|0
1740662100000|2025-02-27 13:15:00|10383.71|10383.71|10376.38|10376.38|10384.47|10384.47|10375.73|10375.73|0
1740662400000|2025-02-27 13:20:00|10378.05|10378.05|10379.74|10379.74|10383.33|10383.33|10377.68|10377.68|0
1740662700000|2025-02-27 13:25:00|10383.08|10383.08|10387.4|10387.4|10387.4|10387.4|10381.57|10381.57|0
1740663000000|2025-02-27 13:30:00|10386.75|10386.75|10376.71|10376.71|10389.27|10389.27|10375.88|10375.88|0
1740663300000|2025-02-27 13:35:00|10375.99|10375.99|10369.09|10369.09|10376.71|10376.71|10368.45|10368.45|0
1740663600000|2025-02-27 13:40:00|10370.76|10370.76|10368.1|10368.1|10372.52|10372.52|10362.44|10362.44|0
1740663900000|2025-02-27 13:45:00|10369.03|10369.03|10346.35|10346.35|10369.03|10369.03|10344.21|10344.21|0
1740664200000|2025-02-27 13:50:00|10344.84|10344.84|10340.72|10340.72|10344.84|10344.84|10334.6|10334.6|0
1740664500000|2025-02-27 13:55:00|10345.52|10345.52|10353.26|10353.26|10369.27|10369.27|10345.52|10345.52|0
1740664800000|2025-02-27 14:00:00|10352.33|10352.33|10352.98|10352.98|10355.87|10355.87|10348.94|10348.94|0
1740665100000|2025-02-27 14:05:00|10352.05|10352.05|10334.76|10334.76|10352.05|10352.05|10334.76|10334.76|0
1740665400000|2025-02-27 14:10:00|10335.51|10335.51|10344.93|10344.93|10353.54|10353.54|10335.51|10335.51|0
1740665700000|2025-02-27 14:15:00|10344.29|10344.29|10331.75|10331.75|10344.93|10344.93|10331.75|10331.75|0
1740666000000|2025-02-27 14:20:00|10331|10331|10313.8|10313.8|10331|10331|10313.04|10313.04|0
1740666300000|2025-02-27 14:25:00|10312.51|10312.51|10296.02|10296.02|10312.51|10312.51|10280.62|10280.62|0
1740666600000|2025-02-27 14:30:00|10294.91|10294.91|10292.14|10292.14|10296.49|10296.49|10282.16|10282.16|0
1740666900000|2025-02-27 14:35:00|10291.49|10291.49|10296.9|10296.9|10305.43|10305.43|10291.3|10291.3|0
1740667200000|2025-02-27 14:40:00|10298.57|10298.57|10310.78|10310.78|10312.39|10312.39|10296.68|10296.68|0
1740667500000|2025-02-27 14:45:00|10310.13|10310.13|10324.29|10324.29|10325.69|10325.69|10305.55|10305.55|0
1740667800000|2025-02-27 14:50:00|10325.96|10325.96|10320.81|10320.81|10331.2|10331.2|10311.35|10311.35|0
1740668100000|2025-02-27 14:55:00|10319.88|10319.88|10313.85|10313.85|10325.62|10325.62|10313.85|10313.85|0
1740668400000|2025-02-27 15:00:00|10312.08|10312.08|10300.94|10300.94|10320.17|10320.17|10296.73|10296.73|0
1740668700000|2025-02-27 15:05:00|10303.82|10303.82|10308.81|10308.81|10311.49|10311.49|10303.82|10303.82|0
1740669000000|2025-02-27 15:10:00|10307.41|10307.41|10311.36|10311.36|10316.88|10316.88|10306.68|10306.68|0
1740669300000|2025-02-27 15:15:00|10310.72|10310.72|10290.99|10290.99|10310.72|10310.72|10290.99|10290.99|0
1740669600000|2025-02-27 15:20:00|10290.27|10290.27|10275.57|10275.57|10290.99|10290.99|10270.56|10270.56|0
1740669900000|2025-02-27 15:25:00|10274.82|10274.82|10291.65|10291.65|10296.01|10296.01|10266.2|10266.2|0
1740670200000|2025-02-27 15:30:00|10290.82|10290.82|10318.51|10318.51|10318.51|10318.51|10278.14|10278.14|0
1740670500000|2025-02-27 15:35:00|10317.87|10317.87|10309.55|10309.55|10319.45|10319.45|10309.37|10309.37|0
1740670800000|2025-02-27 15:40:00|10310.31|10310.31|10309.19|10309.19|10311.06|10311.06|10294.07|10294.07|0
1740671100000|2025-02-27 15:45:00|10309.95|10309.95|10311.51|10311.51|10312.91|10312.91|10303.79|10303.79|0
1740671400000|2025-02-27 15:50:00|10310.86|10310.86|10310.59|10310.59|10316.08|10316.08|10308.53|10308.53|0
1740671700000|2025-02-27 15:55:00|10309.95|10309.95|10309.17|10309.17|10314.04|10314.04|10307.49|10307.49|0
1740672000000|2025-02-27 16:00:00|10310.1|10310.1|10326.36|10326.36|10326.36|10326.36|10307.01|10307.01|0
1740672300000|2025-02-27 16:05:00|10330.2|10330.2|10312.64|10312.64|10332.5|10332.5|10309.79|10309.79|0
1740672600000|2025-02-27 16:10:00|10309.76|10309.76|10300.39|10300.39|10319.75|10319.75|10298.33|10298.33|0
1740672900000|2025-02-27 16:15:00|10299.64|10299.64|10299.16|10299.16|10301.76|10301.76|10286.35|10286.35|0
1740673200000|2025-02-27 16:20:00|10298.91|10298.91|10299.54|10299.54|10301.97|10301.97|10295.38|10295.38|0
1740673500000|2025-02-27 16:25:00|10298.79|10298.79|10287.23|10287.23|10298.79|10298.79|10280.87|10280.87|0
1740730500000|2025-02-28 08:15:00|10169.98|10169.98|10201.02|10201.02|10204.2|10204.2|10168.39|10168.39|0
1740730800000|2025-02-28 08:20:00|10200.26|10200.26|10209.73|10209.73|10213.97|10213.97|10197.39|10197.39|0
1740731100000|2025-02-28 08:25:00|10210.66|10210.66|10268.89|10268.89|10277.97|10277.97|10210.66|10210.66|0
1740731400000|2025-02-28 08:30:00|10268.13|10268.13|10292.75|10292.75|10298.05|10298.05|10250.15|10250.15|0
1740731700000|2025-02-28 08:35:00|10293.51|10293.51|10336.22|10336.22|10340.44|10340.44|10293.51|10293.51|0
1740732000000|2025-02-28 08:40:00|10335.39|10335.39|10359.88|10359.88|10380.44|10380.44|10335.39|10335.39|0
1740732300000|2025-02-28 08:45:00|10360.64|10360.64|10372.87|10372.87|10376.94|10376.94|10348.61|10348.61|0
1740732600000|2025-02-28 08:50:00|10370.29|10370.29|10360.63|10360.63|10371.22|10371.22|10352.54|10352.54|0
1740732900000|2025-02-28 08:55:00|10361.39|10361.39|10368.36|10368.36|10379.87|10379.87|10355.26|10355.26|0
1740733200000|2025-02-28 09:00:00|10369.19|10369.19|10344.87|10344.87|10371.58|10371.58|10341.28|10341.28|0
1740733500000|2025-02-28 09:05:00|10344.11|10344.11|10365.89|10365.89|10374.01|10374.01|10343.85|10343.85|0
1740733800000|2025-02-28 09:10:00|10366.64|10366.64|10382.25|10382.25|10388.96|10388.96|10366.64|10366.64|0
1740734100000|2025-02-28 09:15:00|10377.79|10377.79|10387.1|10387.1|10391.64|10391.64|10376.59|10376.59|0
1740734400000|2025-02-28 09:20:00|10388.04|10388.04|10398.57|10398.57|10403.73|10403.73|10388.04|10388.04|0
1740734700000|2025-02-28 09:25:00|10399.32|10399.32|10381.22|10381.22|10404.06|10404.06|10381.22|10381.22|0
1740735000000|2025-02-28 09:30:00|10382.51|10382.51|10407.67|10407.67|10410.74|10410.74|10382.51|10382.51|0
1740735300000|2025-02-28 09:35:00|10408.42|10408.42|10424.65|10424.65|10424.65|10424.65|10404.31|10404.31|0
1740735600000|2025-02-28 09:40:00|10423.9|10423.9|10413.7|10413.7|10423.9|10423.9|10411.2|10411.2|0
1740735900000|2025-02-28 09:45:00|10414.46|10414.46|10415.57|10415.57|10419.35|10419.35|10414.46|10414.46|0
1740736200000|2025-02-28 09:50:00|10417.24|10417.24|10428.96|10428.96|10430.04|10430.04|10417.24|10417.24|0
1740736500000|2025-02-28 09:55:00|10429.8|10429.8|10466.36|10466.36|10466.36|10466.36|10429.8|10429.8|0
1740736800000|2025-02-28 10:00:00|10464.85|10464.85|10462.99|10462.99|10471.46|10471.46|10454.49|10454.49|0
1740737100000|2025-02-28 10:05:00|10464.1|10464.1|10462.2|10462.2|10474.29|10474.29|10460.91|10460.91|0
1740737400000|2025-02-28 10:10:00|10463.04|10463.04|10469.58|10469.58|10470.23|10470.23|10453.55|10453.55|0
1740737700000|2025-02-28 10:15:00|10471.27|10471.27|10483.79|10483.79|10492.32|10492.32|10471.27|10471.27|0
1740738000000|2025-02-28 10:20:00|10484.43|10484.43|10494.49|10494.49|10511.26|10511.26|10484.43|10484.43|0
1740738300000|2025-02-28 10:25:00|10496.42|10496.42|10478.9|10478.9|10498.47|10498.47|10478.9|10478.9|0
1740738600000|2025-02-28 10:30:00|10480.84|10480.84|10464.44|10464.44|10481.77|10481.77|10464.44|10464.44|0
1740738900000|2025-02-28 10:35:00|10465.08|10465.08|10460.81|10460.81|10470.22|10470.22|10456.32|10456.32|0
1740739200000|2025-02-28 10:40:00|10457.48|10457.48|10462.93|10462.93|10462.93|10462.93|10448.88|10448.88|0
1740739500000|2025-02-28 10:45:00|10464.04|10464.04|10465.77|10465.77|10474.1|10474.1|10460.41|10460.41|0
1740739800000|2025-02-28 10:50:00|10467.36|10467.36|10473.13|10473.13|10480.53|10480.53|10467.36|10467.36|0
1740740100000|2025-02-28 10:55:00|10473.97|10473.97|10464.18|10464.18|10475.65|10475.65|10462.13|10462.13|0
1740740400000|2025-02-28 11:00:00|10465.01|10465.01|10465.26|10465.26|10466.85|10466.85|10462.67|10462.67|0
1740740700000|2025-02-28 11:05:00|10464.62|10464.62|10459.54|10459.54|10475.82|10475.82|10458.71|10458.71|0
1740741000000|2025-02-28 11:10:00|10460.3|10460.3|10455.19|10455.19|10462.34|10462.34|10454.43|10454.43|0
1740741300000|2025-02-28 11:15:00|10456.02|10456.02|10460.13|10460.13|10463.86|10463.86|10456.02|10456.02|0
1740741600000|2025-02-28 11:20:00|10459.29|10459.29|10498.38|10498.38|10499.02|10499.02|10459.29|10459.29|0
1740741900000|2025-02-28 11:25:00|10497.62|10497.62|10501.39|10501.39|10502.98|10502.98|10497.62|10497.62|0
1740742200000|2025-02-28 11:30:00|10502.23|10502.23|10503.38|10503.38|10510.38|10510.38|10502.23|10502.23|0
1740742500000|2025-02-28 11:35:00|10504.13|10504.13|10510.05|10510.05|10513|10513|10504.13|10504.13|0
1740742800000|2025-02-28 11:40:00|10510.81|10510.81|10512.94|10512.94|10512.94|10512.94|10509.02|10509.02|0
1740743100000|2025-02-28 11:45:00|10512|10512|10510.09|10510.09|10512|10512|10509.48|10509.48|0
1740743400000|2025-02-28 11:50:00|10510.93|10510.93|10510.24|10510.24|10511.68|10511.68|10507.83|10507.83|0
1740743700000|2025-02-28 11:55:00|10509.4|10509.4|10519.62|10519.62|10519.62|10519.62|10506.6|10506.6|0
1740744000000|2025-02-28 12:00:00|10520.37|10520.37|10507.39|10507.39|10527.33|10527.33|10505.7|10505.7|0
1740744300000|2025-02-28 12:05:00|10509.25|10509.25|10503.14|10503.14|10510.92|10510.92|10500.56|10500.56|0
1740744600000|2025-02-28 12:10:00|10503.89|10503.89|10508.95|10508.95|10508.95|10508.95|10497.78|10497.78|0
1740744900000|2025-02-28 12:15:00|10511.16|10511.16|10510.66|10510.66|10518.74|10518.74|10506.68|10506.68|0
1740745200000|2025-02-28 12:20:00|10511.3|10511.3|10512.14|10512.14|10514.26|10514.26|10510.47|10510.47|0
1740745500000|2025-02-28 12:25:00|10511.38|10511.38|10509.47|10509.47|10516.07|10516.07|10507.97|10507.97|0
1740745800000|2025-02-28 12:30:00|10507.88|10507.88|10521.56|10521.56|10524.05|10524.05|10506.59|10506.59|0
1740746100000|2025-02-28 12:35:00|10520.08|10520.08|10515.83|10515.83|10520.08|10520.08|10513.55|10513.55|0
1740746400000|2025-02-28 12:40:00|10515.08|10515.08|10520.86|10520.86|10523.29|10523.29|10515.08|10515.08|0
1740746700000|2025-02-28 12:45:00|10519.28|10519.28|10519.45|10519.45|10520.1|10520.1|10516|10516|0
1740747000000|2025-02-28 12:50:00|10518.62|10518.62|10537.58|10537.58|10537.58|10537.58|10516.67|10516.67|0
1740747300000|2025-02-28 12:55:00|10536.75|10536.75|10545.78|10545.78|10546.54|10546.54|10532.54|10532.54|0
1740747600000|2025-02-28 13:00:00|10545.14|10545.14|10542|10542|10545.78|10545.78|10530.38|10530.38|0
1740747900000|2025-02-28 13:05:00|10543.29|10543.29|10571.47|10571.47|10573.14|10573.14|10543.29|10543.29|0
1740748200000|2025-02-28 13:10:00|10570.18|10570.18|10586.32|10586.32|10591.35|10591.35|10570.18|10570.18|0
1740748500000|2025-02-28 13:15:00|10584.84|10584.84|10558.63|10558.63|10584.84|10584.84|10558.63|10558.63|0
1740748800000|2025-02-28 13:20:00|10557.8|10557.8|10554.83|10554.83|10578.96|10578.96|10547.47|10547.47|0
1740749100000|2025-02-28 13:25:00|10556.7|10556.7|10560.07|10560.07|10560.07|10560.07|10549.56|10549.56|0
1740749400000|2025-02-28 13:30:00|10560.9|10560.9|10557.12|10557.12|10566.06|10566.06|10548.95|10548.95|0
1740749700000|2025-02-28 13:35:00|10558.06|10558.06|10563.33|10563.33|10569.92|10569.92|10558.06|10558.06|0
1740750000000|2025-02-28 13:40:00|10564.62|10564.62|10575.25|10575.25|10576.36|10576.36|10564.62|10564.62|0
1740750300000|2025-02-28 13:45:00|10576.36|10576.36|10580.27|10580.27|10587.84|10587.84|10576.36|10576.36|0
1740750600000|2025-02-28 13:50:00|10579.62|10579.62|10560.62|10560.62|10583.23|10583.23|10560.62|10560.62|0
1740750900000|2025-02-28 13:55:00|10559.69|10559.69|10560.9|10560.9|10563.82|10563.82|10551.86|10551.86|0
1740751200000|2025-02-28 14:00:00|10560.14|10560.14|10552.7|10552.7|10562.11|10562.11|10546.75|10546.75|0
1740751500000|2025-02-28 14:05:00|10554.93|10554.93|10592.73|10592.73|10593.85|10593.85|10554.17|10554.17|0
1740751800000|2025-02-28 14:10:00|10593.57|10593.57|10601.37|10601.37|10612.71|10612.71|10593.57|10593.57|0
1740752100000|2025-02-28 14:15:00|10602.3|10602.3|10600.96|10600.96|10603.14|10603.14|10598.13|10598.13|0
1740752400000|2025-02-28 14:20:00|10600.31|10600.31|10613.23|10613.23|10618.97|10618.97|10597.51|10597.51|0
1740752700000|2025-02-28 14:25:00|10611.72|10611.72|10607.51|10607.51|10615.71|10615.71|10600.77|10600.77|0
1740753000000|2025-02-28 14:30:00|10608.44|10608.44|10590.82|10590.82|10622.5|10622.5|10590.82|10590.82|0
1740753300000|2025-02-28 14:35:00|10589.99|10589.99|10552.23|10552.23|10590.95|10590.95|10552.23|10552.23|0
1740753600000|2025-02-28 14:40:00|10551.87|10551.87|10536.37|10536.37|10551.87|10551.87|10527.65|10527.65|0
1740753900000|2025-02-28 14:45:00|10537.13|10537.13|10535.87|10535.87|10548.44|10548.44|10518.63|10518.63|0
1740754200000|2025-02-28 14:50:00|10534.1|10534.1|10561.61|10561.61|10562.66|10562.66|10533.27|10533.27|0
1740754500000|2025-02-28 14:55:00|10562.9|10562.9|10591.39|10591.39|10591.39|10591.39|10557.51|10557.51|0
1740754800000|2025-02-28 15:00:00|10593.33|10593.33|10614.95|10614.95|10619.52|10619.52|10584.26|10584.26|0
1740755100000|2025-02-28 15:05:00|10614.11|10614.11|10607.63|10607.63|10617.47|10617.47|10606.69|10606.69|0
1740755400000|2025-02-28 15:10:00|10606.8|10606.8|10595.88|10595.88|10606.8|10606.8|10594.11|10594.11|0
1740755700000|2025-02-28 15:15:00|10595.12|10595.12|10568.47|10568.47|10595.12|10595.12|10565.59|10565.59|0
1740756000000|2025-02-28 15:20:00|10567.82|10567.82|10557.88|10557.88|10572.5|10572.5|10557.88|10557.88|0
1740756300000|2025-02-28 15:25:00|10558.71|10558.71|10558.27|10558.27|10560.68|10560.68|10555.54|10555.54|0
1740756600000|2025-02-28 15:30:00|10558.91|10558.91|10561.68|10561.68|10568.5|10568.5|10547.03|10547.03|0
1740756900000|2025-02-28 15:35:00|10560.85|10560.85|10592.12|10592.12|10593.06|10593.06|10560.85|10560.85|0
1740757200000|2025-02-28 15:40:00|10591.19|10591.19|10609.56|10609.56|10610.49|10610.49|10591.19|10591.19|0
1740757500000|2025-02-28 15:45:00|10608.72|10608.72|10597.18|10597.18|10608.72|10608.72|10590.99|10590.99|0
1740757800000|2025-02-28 15:50:00|10597.93|10597.93|10595.44|10595.44|10604.69|10604.69|10594.85|10594.85|0
1740758100000|2025-02-28 15:55:00|10597.21|10597.21|10594.79|10594.79|10601.76|10601.76|10594.79|10594.79|0
1740758400000|2025-02-28 16:00:00|10594.15|10594.15|10580.69|10580.69|10594.15|10594.15|10576.09|10576.09|0
1740758700000|2025-02-28 16:05:00|10581.52|10581.52|10589|10589|10590.11|10590.11|10581.52|10581.52|0
1740759000000|2025-02-28 16:10:00|10590.11|10590.11|10599.06|10599.06|10619.91|10619.91|10586.4|10586.4|0
1740759300000|2025-02-28 16:15:00|10598.31|10598.31|10597.96|10597.96|10604.11|10604.11|10584.07|10584.07|0
1740759600000|2025-02-28 16:20:00|10598.6|10598.6|10588.47|10588.47|10599.97|10599.97|10588.31|10588.31|0
1740759900000|2025-02-28 16:25:00|10587.75|10587.75|10575.36|10575.36|10591.2|10591.2|10573.88|10573.88|0
1740989700000|2025-03-03 08:15:00|10506.3|10506.3|10510.54|10510.54|10523.95|10523.95|10506.26|10506.26|0
1740990000000|2025-03-03 08:20:00|10509.79|10509.79|10500.27|10500.27|10512.36|10512.36|10497.82|10497.82|0
1740990300000|2025-03-03 08:25:00|10499.52|10499.52|10456.21|10456.21|10499.52|10499.52|10456.21|10456.21|0
1740990600000|2025-03-03 08:30:00|10455.28|10455.28|10448.99|10448.99|10455.28|10455.28|10432.41|10432.41|0
1740990900000|2025-03-03 08:35:00|10450.1|10450.1|10483.83|10483.83|10484.94|10484.94|10446.15|10446.15|0
1740991200000|2025-03-03 08:40:00|10484.59|10484.59|10482.93|10482.93|10484.59|10484.59|10476.29|10476.29|0
1740991500000|2025-03-03 08:45:00|10483.8|10483.8|10465.02|10465.02|10484.36|10484.36|10464.27|10464.27|0
1740991800000|2025-03-03 08:50:00|10464.19|10464.19|10459.94|10459.94|10464.19|10464.19|10457.81|10457.81|0
1740992100000|2025-03-03 08:55:00|10461.44|10461.44|10438.71|10438.71|10462.92|10462.92|10434.38|10434.38|0
1740992400000|2025-03-03 09:00:00|10437.87|10437.87|10451.48|10451.48|10453.42|10453.42|10431.77|10431.77|0
1740992700000|2025-03-03 09:05:00|10449.89|10449.89|10466.59|10466.59|10473.35|10473.35|10449.17|10449.17|0
1740993000000|2025-03-03 09:10:00|10468.15|10468.15|10441.1|10441.1|10468.98|10468.98|10438.6|10438.6|0
1740993300000|2025-03-03 09:15:00|10443.69|10443.69|10461.28|10461.28|10464.64|10464.64|10443.69|10443.69|0
1740993600000|2025-03-03 09:20:00|10459.69|10459.69|10469.53|10469.53|10478.85|10478.85|10451.49|10451.49|0
1740993900000|2025-03-03 09:25:00|10468.69|10468.69|10462.19|10462.19|10468.69|10468.69|10457.39|10457.39|0
1740994200000|2025-03-03 09:30:00|10460.52|10460.52|10441.34|10441.34|10461.19|10461.19|10440.88|10440.88|0
1740994500000|2025-03-03 09:35:00|10442.82|10442.82|10431.48|10431.48|10447.85|10447.85|10431.48|10431.48|0
1740994800000|2025-03-03 09:40:00|10428.14|10428.14|10445.57|10445.57|10445.57|10445.57|10424.33|10424.33|0
1740995100000|2025-03-03 09:45:00|10447.74|10447.74|10447.24|10447.24|10451.96|10451.96|10442.58|10442.58|0
1740995400000|2025-03-03 09:50:00|10444.17|10444.17|10429.92|10429.92|10444.17|10444.17|10425.47|10425.47|0
1740995700000|2025-03-03 09:55:00|10430.67|10430.67|10448.54|10448.54|10448.54|10448.54|10425.48|10425.48|0
1740996000000|2025-03-03 10:00:00|10448.9|10448.9|10448.49|10448.49|10449.81|10449.81|10435.07|10435.07|0
1740996300000|2025-03-03 10:05:00|10446.56|10446.56|10431.07|10431.07|10446.56|10446.56|10430.94|10430.94|0
1740996600000|2025-03-03 10:10:00|10431.83|10431.83|10434.97|10434.97|10436.87|10436.87|10426.43|10426.43|0
1740996900000|2025-03-03 10:15:00|10435.09|10435.09|10434.28|10434.28|10435.74|10435.74|10425.19|10425.19|0
1740997200000|2025-03-03 10:20:00|10435.21|10435.21|10436.32|10436.32|10438.44|10438.44|10430.62|10430.62|0
1740997500000|2025-03-03 10:25:00|10437.25|10437.25|10446.5|10446.5|10446.5|10446.5|10437.17|10437.17|0
1740997800000|2025-03-03 10:30:00|10447.34|10447.34|10457.89|10457.89|10461.41|10461.41|10444.28|10444.28|0
1740998100000|2025-03-03 10:35:00|10458.61|10458.61|10470.25|10470.25|10470.25|10470.25|10457.78|10457.78|0
1740998400000|2025-03-03 10:40:00|10470.49|10470.49|10479.69|10479.69|10479.69|10479.69|10469.74|10469.74|0
1740998700000|2025-03-03 10:45:00|10481.95|10481.95|10476.4|10476.4|10485.12|10485.12|10476.4|10476.4|0
1740999000000|2025-03-03 10:50:00|10477.69|10477.69|10475.63|10475.63|10478.8|10478.8|10472.1|10472.1|0
1740999300000|2025-03-03 10:55:00|10476.27|10476.27|10470.13|10470.13|10477.83|10477.83|10470.13|10470.13|0
1740999600000|2025-03-03 11:00:00|10470.97|10470.97|10477.57|10477.57|10477.57|10477.57|10464.76|10464.76|0
1740999900000|2025-03-03 11:05:00|10478.4|10478.4|10477.1|10477.1|10484.01|10484.01|10473.18|10473.18|0
1741000200000|2025-03-03 11:10:00|10476.34|10476.34|10475.85|10475.85|10476.34|10476.34|10473.92|10473.92|0
1741000500000|2025-03-03 11:15:00|10474.56|10474.56|10495.08|10495.08|10495.08|10495.08|10474.56|10474.56|0
1741000800000|2025-03-03 11:20:00|10494.33|10494.33|10488.59|10488.59|10494.33|10494.33|10485.29|10485.29|0
1741001100000|2025-03-03 11:25:00|10490.26|10490.26|10501.26|10501.26|10501.91|10501.91|10489.33|10489.33|0
1741001400000|2025-03-03 11:30:00|10500.42|10500.42|10495.24|10495.24|10500.42|10500.42|10486.67|10486.67|0
1741001700000|2025-03-03 11:35:00|10494.6|10494.6|10492.82|10492.82|10494.6|10494.6|10489.4|10489.4|0
1741002000000|2025-03-03 11:40:00|10492.1|10492.1|10491.61|10491.61|10494.76|10494.76|10490.21|10490.21|0
1741002300000|2025-03-03 11:45:00|10489.68|10489.68|10481.89|10481.89|10489.68|10489.68|10480.6|10480.6|0
1741002600000|2025-03-03 11:50:00|10480.6|10480.6|10473.17|10473.17|10480.6|10480.6|10467.61|10467.61|0
1741002900000|2025-03-03 11:55:00|10468.36|10468.36|10464.93|10464.93|10468.36|10468.36|10460|10460|0
1741003200000|2025-03-03 12:00:00|10465.68|10465.68|10477.09|10477.09|10481.22|10481.22|10464.39|10464.39|0
1741003500000|2025-03-03 12:05:00|10479.67|10479.67|10490.13|10490.13|10491.48|10491.48|10479.67|10479.67|0
1741003800000|2025-03-03 12:10:00|10491.42|10491.42|10512.76|10512.76|10513.49|10513.49|10491.06|10491.06|0
1741004100000|2025-03-03 12:15:00|10514.27|10514.27|10530.48|10530.48|10538.66|10538.66|10514.27|10514.27|0
1741004400000|2025-03-03 12:20:00|10532.41|10532.41|10561.58|10561.58|10564.9|10564.9|10529.78|10529.78|0
1741004700000|2025-03-03 12:25:00|10560.07|10560.07|10554.42|10554.42|10560.07|10560.07|10548.92|10548.92|0
1741005000000|2025-03-03 12:30:00|10557.52|10557.52|10559.45|10559.45|10564.81|10564.81|10557.52|10557.52|0
1741005300000|2025-03-03 12:35:00|10557.97|10557.97|10550.01|10550.01|10561.15|10561.15|10549.36|10549.36|0
1741005600000|2025-03-03 12:40:00|10548.34|10548.34|10541.37|10541.37|10548.34|10548.34|10541.29|10541.29|0
1741005900000|2025-03-03 12:45:00|10542.88|10542.88|10547.04|10547.04|10550.86|10550.86|10542.88|10542.88|0
1741006200000|2025-03-03 12:50:00|10546.2|10546.2|10542.9|10542.9|10548.33|10548.33|10542.25|10542.25|0
1741006500000|2025-03-03 12:55:00|10541.79|10541.79|10531.71|10531.71|10541.79|10541.79|10531.71|10531.71|0
1741006800000|2025-03-03 13:00:00|10532.36|10532.36|10530.49|10530.49|10541.53|10541.53|10530.49|10530.49|0
1741007100000|2025-03-03 13:05:00|10529.2|10529.2|10512.07|10512.07|10529.2|10529.2|10512.07|10512.07|0
1741007400000|2025-03-03 13:10:00|10510.13|10510.13|10485.7|10485.7|10510.13|10510.13|10483.62|10483.62|0
1741007700000|2025-03-03 13:15:00|10485.05|10485.05|10495.98|10495.98|10495.98|10495.98|10481.13|10481.13|0
1741008000000|2025-03-03 13:20:00|10497.49|10497.49|10498.36|10498.36|10499.08|10499.08|10496.87|10496.87|0
1741008300000|2025-03-03 13:25:00|10497.71|10497.71|10500.29|10500.29|10503.34|10503.34|10496.87|10496.87|0
1741008600000|2025-03-03 13:30:00|10500.94|10500.94|10501.84|10501.84|10507.4|10507.4|10500.53|10500.53|0
1741008900000|2025-03-03 13:35:00|10502.68|10502.68|10515.85|10515.85|10515.85|10515.85|10502.68|10502.68|0
1741009200000|2025-03-03 13:40:00|10515.1|10515.1|10497.77|10497.77|10515.1|10515.1|10496.94|10496.94|0
1741009500000|2025-03-03 13:45:00|10498.61|10498.61|10501.85|10501.85|10501.85|10501.85|10497.21|10497.21|0
1741009800000|2025-03-03 13:50:00|10503.54|10503.54|10499.04|10499.04|10506.31|10506.31|10498.6|10498.6|0
1741010100000|2025-03-03 13:55:00|10498.2|10498.2|10498.45|10498.45|10498.45|10498.45|10494.31|10494.31|0
1741010400000|2025-03-03 14:00:00|10499.09|10499.09|10530.01|10530.01|10530.01|10530.01|10497.54|10497.54|0
1741010700000|2025-03-03 14:05:00|10530.56|10530.56|10533.35|10533.35|10535.47|10535.47|10528.61|10528.61|0
1741011000000|2025-03-03 14:10:00|10531|10531|10534.34|10534.34|10536.85|10536.85|10524.23|10524.23|0
1741011300000|2025-03-03 14:15:00|10533.7|10533.7|10530.8|10530.8|10538.34|10538.34|10530.37|10530.37|0
1741011600000|2025-03-03 14:20:00|10530.16|10530.16|10522.09|10522.09|10530.16|10530.16|10522.09|10522.09|0
1741011900000|2025-03-03 14:25:00|10521.34|10521.34|10507.55|10507.55|10521.34|10521.34|10507.55|10507.55|0
1741012200000|2025-03-03 14:30:00|10506.04|10506.04|10501.48|10501.48|10509.77|10509.77|10487.41|10487.41|0
1741012500000|2025-03-03 14:35:00|10499.43|10499.43|10488.14|10488.14|10500.99|10500.99|10485.53|10485.53|0
1741012800000|2025-03-03 14:40:00|10488.89|10488.89|10503.31|10503.31|10507.76|10507.76|10488.89|10488.89|0
1741013100000|2025-03-03 14:45:00|10504.82|10504.82|10510.64|10510.64|10519.13|10519.13|10501.94|10501.94|0
1741013400000|2025-03-03 14:50:00|10511.4|10511.4|10521.36|10521.36|10521.36|10521.36|10505|10505|0
1741013700000|2025-03-03 14:55:00|10521.9|10521.9|10529.72|10529.72|10529.72|10529.72|10517.13|10517.13|0
1741014000000|2025-03-03 15:00:00|10532.38|10532.38|10505.3|10505.3|10534.25|10534.25|10504.55|10504.55|0
1741014300000|2025-03-03 15:05:00|10505.49|10505.49|10506.34|10506.34|10514.9|10514.9|10503.56|10503.56|0
1741014600000|2025-03-03 15:10:00|10505.86|10505.86|10494.67|10494.67|10505.86|10505.86|10494.56|10494.56|0
1741014900000|2025-03-03 15:15:00|10494.02|10494.02|10496.11|10496.11|10499.07|10499.07|10485.86|10485.86|0
1741015200000|2025-03-03 15:20:00|10496.76|10496.76|10503.09|10503.09|10507|10507|10496.76|10496.76|0
1741015500000|2025-03-03 15:25:00|10503.82|10503.82|10543.78|10543.78|10543.78|10543.78|10503.82|10503.82|0
1741015800000|2025-03-03 15:30:00|10544.43|10544.43|10551.05|10551.05|10555.79|10555.79|10544.43|10544.43|0
1741016100000|2025-03-03 15:35:00|10550.3|10550.3|10555.76|10555.76|10557.75|10557.75|10548.14|10548.14|0
1741016400000|2025-03-03 15:40:00|10556.51|10556.51|10552.73|10552.73|10556.51|10556.51|10547|10547|0
1741016700000|2025-03-03 15:45:00|10554.24|10554.24|10558.87|10558.87|10560.29|10560.29|10547.21|10547.21|0
1741017000000|2025-03-03 15:50:00|10559.71|10559.71|10566.39|10566.39|10571.31|10571.31|10558.87|10558.87|0
1741017300000|2025-03-03 15:55:00|10567.03|10567.03|10575.43|10575.43|10575.43|10575.43|10567.03|10567.03|0
1741017600000|2025-03-03 16:00:00|10576.36|10576.36|10555.34|10555.34|10579.24|10579.24|10544.59|10544.59|0
1741017900000|2025-03-03 16:05:00|10555.46|10555.46|10535.62|10535.62|10555.46|10555.46|10535.62|10535.62|0
1741018200000|2025-03-03 16:10:00|10534.97|10534.97|10529.37|10529.37|10535.51|10535.51|10525.86|10525.86|0
1741018500000|2025-03-03 16:15:00|10528.73|10528.73|10534.83|10534.83|10534.83|10534.83|10522.82|10522.82|0
1741018800000|2025-03-03 16:20:00|10535.48|10535.48|10541.23|10541.23|10542.63|10542.63|10535.4|10535.4|0
1741019100000|2025-03-03 16:25:00|10541.88|10541.88|10534.14|10534.14|10544.06|10544.06|10533.41|10533.41|0
1741076100000|2025-03-04 08:15:00|10448.34|10448.34|10429.78|10429.78|10462.01|10462.01|10429.78|10429.78|0
1741076400000|2025-03-04 08:20:00|10426.18|10426.18|10425.53|10425.53|10428.52|10428.52|10417.29|10417.29|0
1741076700000|2025-03-04 08:25:00|10427.2|10427.2|10440.72|10440.72|10443.5|10443.5|10427.2|10427.2|0
1741077000000|2025-03-04 08:30:00|10438.14|10438.14|10398.72|10398.72|10438.14|10438.14|10398.72|10398.72|0
1741077300000|2025-03-04 08:35:00|10399.47|10399.47|10356.96|10356.96|10399.47|10399.47|10355.48|10355.48|0
1741077600000|2025-03-04 08:40:00|10356.02|10356.02|10360.74|10360.74|10363.53|10363.53|10353.79|10353.79|0
1741077900000|2025-03-04 08:45:00|10359.3|10359.3|10351.37|10351.37|10359.94|10359.94|10346.41|10346.41|0
1741078200000|2025-03-04 08:50:00|10352.3|10352.3|10359.52|10359.52|10359.52|10359.52|10352.08|10352.08|0
1741078500000|2025-03-04 08:55:00|10358.69|10358.69|10347.59|10347.59|10360.81|10360.81|10347.59|10347.59|0
1741078800000|2025-03-04 09:00:00|10345.78|10345.78|10337.72|10337.72|10347.19|10347.19|10334.53|10334.53|0
1741079100000|2025-03-04 09:05:00|10336.27|10336.27|10327.52|10327.52|10340.33|10340.33|10323.16|10323.16|0
1741079400000|2025-03-04 09:10:00|10328.82|10328.82|10340.61|10340.61|10349.31|10349.31|10328.82|10328.82|0
1741079700000|2025-03-04 09:15:00|10341.55|10341.55|10353.5|10353.5|10353.64|10353.64|10337.68|10337.68|0
1741080000000|2025-03-04 09:20:00|10354.22|10354.22|10385.1|10385.1|10385.1|10385.1|10354.22|10354.22|0
1741080300000|2025-03-04 09:25:00|10381.76|10381.76|10407.12|10407.12|10407.12|10407.12|10381.76|10381.76|0
1741080600000|2025-03-04 09:30:00|10409.05|10409.05|10422.22|10422.22|10422.22|10422.22|10404.22|10404.22|0
1741080900000|2025-03-04 09:35:00|10422.11|10422.11|10397.09|10397.09|10422.75|10422.75|10395.8|10395.8|0
1741081200000|2025-03-04 09:40:00|10395.64|10395.64|10387.59|10387.59|10395.64|10395.64|10382.62|10382.62|0
1741081500000|2025-03-04 09:45:00|10391.74|10391.74|10369.27|10369.27|10391.74|10391.74|10367.98|10367.98|0
1741081800000|2025-03-04 09:50:00|10370.02|10370.02|10351.14|10351.14|10370.02|10370.02|10350.89|10350.89|0
1741082100000|2025-03-04 09:55:00|10353.08|10353.08|10356.18|10356.18|10359.02|10359.02|10353.08|10353.08|0
1741082400000|2025-03-04 10:00:00|10353.41|10353.41|10345.51|10345.51|10353.41|10353.41|10342.45|10342.45|0
1741082700000|2025-03-04 10:05:00|10346.26|10346.26|10350.72|10350.72|10354.51|10354.51|10343.78|10343.78|0
1741083000000|2025-03-04 10:10:00|10349.96|10349.96|10356.76|10356.76|10356.76|10356.76|10335.23|10335.23|0
1741083300000|2025-03-04 10:15:00|10356.01|10356.01|10375.78|10375.78|10376.5|10376.5|10354.9|10354.9|0
1741083600000|2025-03-04 10:20:00|10376.88|10376.88|10367.54|10367.54|10380.65|10380.65|10366.03|10366.03|0
1741083900000|2025-03-04 10:25:00|10368.26|10368.26|10375.79|10375.79|10375.79|10375.79|10368.26|10368.26|0
1741084200000|2025-03-04 10:30:00|10377.08|10377.08|10375.1|10375.1|10380.89|10380.89|10368.69|10368.69|0
1741084500000|2025-03-04 10:35:00|10376.21|10376.21|10364.11|10364.11|10376.21|10376.21|10364.11|10364.11|0
1741084800000|2025-03-04 10:40:00|10360.88|10360.88|10364.7|10364.7|10364.7|10364.7|10360.16|10360.16|0
1741085100000|2025-03-04 10:45:00|10363.86|10363.86|10354.66|10354.66|10365.89|10365.89|10354.66|10354.66|0
1741085400000|2025-03-04 10:50:00|10351.43|10351.43|10363.99|10363.99|10363.99|10363.99|10346.14|10346.14|0
1741085700000|2025-03-04 10:55:00|10362.51|10362.51|10372.37|10372.37|10372.37|10372.37|10360.92|10360.92|0
1741086000000|2025-03-04 11:00:00|10371.08|10371.08|10355.14|10355.14|10371.08|10371.08|10355.14|10355.14|0
1741086300000|2025-03-04 11:05:00|10354.21|10354.21|10353.36|10353.36|10354.93|10354.93|10351.25|10351.25|0
1741086600000|2025-03-04 11:10:00|10351.77|10351.77|10357.01|10357.01|10360.08|10360.08|10349.73|10349.73|0
1741086900000|2025-03-04 11:15:00|10356.25|10356.25|10356.6|10356.6|10356.6|10356.6|10350.87|10350.87|0
1741087200000|2025-03-04 11:20:00|10357.25|10357.25|10360.14|10360.14|10360.14|10360.14|10354.86|10354.86|0
1741087500000|2025-03-04 11:25:00|10362.08|10362.08|10380.75|10380.75|10385.77|10385.77|10362.08|10362.08|0
1741087800000|2025-03-04 11:30:00|10378.74|10378.74|10355.94|10355.94|10378.74|10378.74|10354.65|10354.65|0
1741088100000|2025-03-04 11:35:00|10355.01|10355.01|10350.73|10350.73|10355.01|10355.01|10350.09|10350.09|0
1741088400000|2025-03-04 11:40:00|10348.86|10348.86|10377.08|10377.08|10377.08|10377.08|10348.86|10348.86|0
1741088700000|2025-03-04 11:45:00|10375.97|10375.97|10376.79|10376.79|10377.44|10377.44|10373.53|10373.53|0
1741089000000|2025-03-04 11:50:00|10375.69|10375.69|10353.36|10353.36|10375.69|10375.69|10353.17|10353.17|0
1741089300000|2025-03-04 11:55:00|10352.72|10352.72|10342.92|10342.92|10352.72|10352.72|10340.15|10340.15|0
1741089600000|2025-03-04 12:00:00|10341.41|10341.41|10336.47|10336.47|10342.16|10342.16|10336.47|10336.47|0
1741089900000|2025-03-04 12:05:00|10337.98|10337.98|10350.15|10350.15|10351.82|10351.82|10337.98|10337.98|0
1741090200000|2025-03-04 12:10:00|10349.51|10349.51|10351.81|10351.81|10351.81|10351.81|10348.78|10348.78|0
1741090500000|2025-03-04 12:15:00|10352.45|10352.45|10362.93|10362.93|10362.93|10362.93|10352.45|10352.45|0
1741090800000|2025-03-04 12:20:00|10361.2|10361.2|10353.66|10353.66|10361.2|10361.2|10353.66|10353.66|0
1741091100000|2025-03-04 12:25:00|10354.59|10354.59|10349.12|10349.12|10355.35|10355.35|10340.57|10340.57|0
1741091400000|2025-03-04 12:30:00|10347.75|10347.75|10341.6|10341.6|10347.75|10347.75|10341.6|10341.6|0
1741091700000|2025-03-04 12:35:00|10340.15|10340.15|10324.93|10324.93|10340.15|10340.15|10322.68|10322.68|0
1741092000000|2025-03-04 12:40:00|10322.99|10322.99|10316.91|10316.91|10322.99|10322.99|10316.13|10316.13|0
1741092300000|2025-03-04 12:45:00|10317.74|10317.74|10337.99|10337.99|10338.63|10338.63|10317.74|10317.74|0
1741092600000|2025-03-04 12:50:00|10337.23|10337.23|10354.98|10354.98|10358.44|10358.44|10337.23|10337.23|0
1741092900000|2025-03-04 12:55:00|10354.15|10354.15|10346.68|10346.68|10354.15|10354.15|10346.68|10346.68|0
1741093200000|2025-03-04 13:00:00|10347.32|10347.32|10346.91|10346.91|10350.63|10350.63|10343.61|10343.61|0
1741093500000|2025-03-04 13:05:00|10347.55|10347.55|10356.47|10356.47|10359.08|10359.08|10347.55|10347.55|0
1741093800000|2025-03-04 13:10:00|10356.59|10356.59|10353.16|10353.16|10356.59|10356.59|10352.52|10352.52|0
1741094100000|2025-03-04 13:15:00|10352.32|10352.32|10371.51|10371.51|10371.51|10371.51|10352.32|10352.32|0
1741094400000|2025-03-04 13:20:00|10371.63|10371.63|10364.1|10364.1|10373.3|10373.3|10360.53|10360.53|0
1741094700000|2025-03-04 13:25:00|10365.58|10365.58|10373.3|10373.3|10374.14|10374.14|10365.58|10365.58|0
1741095000000|2025-03-04 13:30:00|10374.14|10374.14|10379.99|10379.99|10380.47|10380.47|10372.74|10372.74|0
1741095300000|2025-03-04 13:35:00|10380.72|10380.72|10384.7|10384.7|10385.46|10385.46|10376.48|10376.48|0
1741095600000|2025-03-04 13:40:00|10384.58|10384.58|10386.53|10386.53|10386.53|10386.53|10382.54|10382.54|0
1741095900000|2025-03-04 13:45:00|10387.25|10387.25|10382.65|10382.65|10389.12|10389.12|10381.93|10381.93|0
1741096200000|2025-03-04 13:50:00|10382.01|10382.01|10381.48|10381.48|10386.29|10386.29|10375.65|10375.65|0
1741096500000|2025-03-04 13:55:00|10382.77|10382.77|10361.51|10361.51|10383.42|10383.42|10361.51|10361.51|0
1741096800000|2025-03-04 14:00:00|10360.75|10360.75|10351.35|10351.35|10360.75|10360.75|10350.54|10350.54|0
1741097100000|2025-03-04 14:05:00|10350.24|10350.24|10341.85|10341.85|10352.09|10352.09|10341.85|10341.85|0
1741097400000|2025-03-04 14:10:00|10342.6|10342.6|10346.36|10346.36|10347|10347|10340.21|10340.21|0
1741097700000|2025-03-04 14:15:00|10345.63|10345.63|10350.22|10350.22|10350.22|10350.22|10340.55|10340.55|0
1741098000000|2025-03-04 14:20:00|10349.39|10349.39|10331.1|10331.1|10349.39|10349.39|10331.1|10331.1|0
1741098300000|2025-03-04 14:25:00|10329.81|10329.81|10344.65|10344.65|10344.65|10344.65|10329.81|10329.81|0
1741098600000|2025-03-04 14:30:00|10345.4|10345.4|10347.67|10347.67|10357|10357|10342.61|10342.61|0
1741098900000|2025-03-04 14:35:00|10346.83|10346.83|10342.52|10342.52|10359.92|10359.92|10342.52|10342.52|0
1741099200000|2025-03-04 14:40:00|10343.17|10343.17|10337.03|10337.03|10344.82|10344.82|10332.29|10332.29|0
1741099500000|2025-03-04 14:45:00|10337.96|10337.96|10355.76|10355.76|10355.76|10355.76|10337.96|10337.96|0
1741099800000|2025-03-04 14:50:00|10356.7|10356.7|10353.82|10353.82|10360.44|10360.44|10346.11|10346.11|0
1741100100000|2025-03-04 14:55:00|10353.1|10353.1|10349.9|10349.9|10362.28|10362.28|10347.13|10347.13|0
1741100400000|2025-03-04 15:00:00|10350.54|10350.54|10317.53|10317.53|10350.54|10350.54|10311.21|10311.21|0
1741100700000|2025-03-04 15:05:00|10318.29|10318.29|10306.51|10306.51|10318.93|10318.93|10301.2|10301.2|0
1741101000000|2025-03-04 15:10:00|10305.11|10305.11|10290.74|10290.74|10307.1|10307.1|10288.4|10288.4|0
1741101300000|2025-03-04 15:15:00|10290.09|10290.09|10277.55|10277.55|10290.09|10290.09|10274.78|10274.78|0
1741101600000|2025-03-04 15:20:00|10276.62|10276.62|10272.46|10272.46|10276.62|10276.62|10258.11|10258.11|0
1741101900000|2025-03-04 15:25:00|10273.22|10273.22|10264.14|10264.14|10273.86|10273.86|10264.14|10264.14|0
1741102200000|2025-03-04 15:30:00|10263.3|10263.3|10279.12|10279.12|10279.15|10279.15|10251.94|10251.94|0
1741102500000|2025-03-04 15:35:00|10280.05|10280.05|10272.48|10272.48|10285.96|10285.96|10272.48|10272.48|0
1741102800000|2025-03-04 15:40:00|10273.21|10273.21|10278.73|10278.73|10278.73|10278.73|10265.64|10265.64|0
1741103100000|2025-03-04 15:45:00|10278.09|10278.09|10288.55|10288.55|10291.89|10291.89|10275.93|10275.93|0
1741103400000|2025-03-04 15:50:00|10285.97|10285.97|10295.5|10295.5|10296.79|10296.79|10285.14|10285.14|0
1741103700000|2025-03-04 15:55:00|10296.15|10296.15|10306.89|10306.89|10306.89|10306.89|10287.4|10287.4|0
1741104000000|2025-03-04 16:00:00|10306.06|10306.06|10302.7|10302.7|10315.07|10315.07|10302.7|10302.7|0
1741104300000|2025-03-04 16:05:00|10301.98|10301.98|10311.4|10311.4|10318.82|10318.82|10301.98|10301.98|0
1741104600000|2025-03-04 16:10:00|10310.11|10310.11|10310|10310|10313.72|10313.72|10307.8|10307.8|0
1741104900000|2025-03-04 16:15:00|10310.76|10310.76|10295.62|10295.62|10311.62|10311.62|10288.36|10288.36|0
1741105200000|2025-03-04 16:20:00|10294.9|10294.9|10294.93|10294.93|10304.18|10304.18|10292.46|10292.46|0
1741105500000|2025-03-04 16:25:00|10294.17|10294.17|10295.5|10295.5|10296.04|10296.04|10283.36|10283.36|0
1741162500000|2025-03-05 08:15:00|10464.05|10464.05|10483.42|10483.42|10489.63|10489.63|10463.4|10463.4|0
1741162800000|2025-03-05 08:20:00|10484.18|10484.18|10480.46|10480.46|10488.03|10488.03|10470.09|10470.09|0
1741163100000|2025-03-05 08:25:00|10481.97|10481.97|10472.57|10472.57|10490.39|10490.39|10470.44|10470.44|0
1741163400000|2025-03-05 08:30:00|10474.24|10474.24|10460.85|10460.85|10481.16|10481.16|10458.52|10458.52|0
1741163700000|2025-03-05 08:35:00|10467.42|10467.42|10451.18|10451.18|10472.39|10472.39|10451.18|10451.18|0
1741164000000|2025-03-05 08:40:00|10451.83|10451.83|10458.34|10458.34|10458.34|10458.34|10447.81|10447.81|0
1741164300000|2025-03-05 08:45:00|10459.17|10459.17|10440.1|10440.1|10470.14|10470.14|10435.05|10435.05|0
1741164600000|2025-03-05 08:50:00|10438.16|10438.16|10424.15|10424.15|10438.16|10438.16|10418.95|10418.95|0
1741164900000|2025-03-05 08:55:00|10424.79|10424.79|10408.6|10408.6|10426.08|10426.08|10407.77|10407.77|0
1741165200000|2025-03-05 09:00:00|10407.67|10407.67|10414.25|10414.25|10416.48|10416.48|10407.67|10407.67|0
1741165500000|2025-03-05 09:05:00|10413.52|10413.52|10402.79|10402.79|10413.52|10413.52|10400.62|10400.62|0
1741165800000|2025-03-05 09:10:00|10409.84|10409.84|10435.04|10435.04|10443.28|10443.28|10409.84|10409.84|0
1741166100000|2025-03-05 09:15:00|10433.11|10433.11|10433.09|10433.09|10433.56|10433.56|10423.25|10423.25|0
1741166400000|2025-03-05 09:20:00|10435.49|10435.49|10447.45|10447.45|10450.56|10450.56|10432.35|10432.35|0
1741166700000|2025-03-05 09:25:00|10448.74|10448.74|10455.28|10455.28|10471.96|10471.96|10448.74|10448.74|0
1741167000000|2025-03-05 09:30:00|10454.52|10454.52|10451.89|10451.89|10462.47|10462.47|10451.89|10451.89|0
1741167300000|2025-03-05 09:35:00|10452.54|10452.54|10453.11|10453.11|10453.86|10453.86|10443.17|10443.17|0
1741167600000|2025-03-05 09:40:00|10452.38|10452.38|10463.33|10463.33|10463.33|10463.33|10445.3|10445.3|0
1741167900000|2025-03-05 09:45:00|10465|10465|10469.92|10469.92|10470.13|10470.13|10464.24|10464.24|0
1741168200000|2025-03-05 09:50:00|10470.56|10470.56|10466.66|10466.66|10472.82|10472.82|10465.26|10465.26|0
1741168500000|2025-03-05 09:55:00|10464.99|10464.99|10457.62|10457.62|10464.99|10464.99|10450.66|10450.66|0
1741168800000|2025-03-05 10:00:00|10456.79|10456.79|10456.98|10456.98|10457.51|10457.51|10450.83|10450.83|0
1741169100000|2025-03-05 10:05:00|10457.73|10457.73|10453.52|10453.52|10460|10460|10453.52|10453.52|0
1741169400000|2025-03-05 10:10:00|10451.85|10451.85|10408.62|10408.62|10451.85|10451.85|10408.62|10408.62|0
1741169700000|2025-03-05 10:15:00|10407.97|10407.97|10423.16|10423.16|10424.26|10424.26|10407.86|10407.86|0
1741170000000|2025-03-05 10:20:00|10422.43|10422.43|10410.93|10410.93|10423.37|10423.37|10405.36|10405.36|0
1741170300000|2025-03-05 10:25:00|10409.64|10409.64|10387.08|10387.08|10410.79|10410.79|10387.08|10387.08|0
1741170600000|2025-03-05 10:30:00|10386.11|10386.11|10375.68|10375.68|10386.11|10386.11|10375.68|10375.68|0
1741170900000|2025-03-05 10:35:00|10376.33|10376.33|10379.32|10379.32|10381.58|10381.58|10371.3|10371.3|0
1741171200000|2025-03-05 10:40:00|10380.43|10380.43|10379.09|10379.09|10383.13|10383.13|10378.45|10378.45|0
1741171500000|2025-03-05 10:45:00|10378.34|10378.34|10375.57|10375.57|10382.92|10382.92|10375.57|10375.57|0
1741171800000|2025-03-05 10:50:00|10374.92|10374.92|10366.94|10366.94|10374.95|10374.95|10366.11|10366.11|0
1741172100000|2025-03-05 10:55:00|10365.65|10365.65|10375.87|10375.87|10377.16|10377.16|10364.36|10364.36|0
1741172400000|2025-03-05 11:00:00|10376.71|10376.71|10384.93|10384.93|10386.69|10386.69|10373.8|10373.8|0
1741172700000|2025-03-05 11:05:00|10384.1|10384.1|10389.63|10389.63|10392.96|10392.96|10384.1|10384.1|0
1741173000000|2025-03-05 11:10:00|10389.87|10389.87|10390.5|10390.5|10394.31|10394.31|10388.94|10388.94|0
1741173300000|2025-03-05 11:15:00|10389.74|10389.74|10393.08|10393.08|10400.02|10400.02|10389.74|10389.74|0
1741173600000|2025-03-05 11:20:00|10393.91|10393.91|10397.52|10397.52|10397.52|10397.52|10393.91|10393.91|0
1741173900000|2025-03-05 11:25:00|10396.04|10396.04|10392.17|10392.17|10396.04|10396.04|10390.4|10390.4|0
1741174200000|2025-03-05 11:30:00|10392.82|10392.82|10388.43|10388.43|10392.84|10392.84|10388.43|10388.43|0
1741174500000|2025-03-05 11:35:00|10389.18|10389.18|10378.27|10378.27|10391.06|10391.06|10378.27|10378.27|0
1741174800000|2025-03-05 11:40:00|10376.71|10376.71|10360.64|10360.64|10376.71|10376.71|10354.88|10354.88|0
1741175100000|2025-03-05 11:45:00|10361.47|10361.47|10358.77|10358.77|10363.24|10363.24|10357.27|10357.27|0
1741175400000|2025-03-05 11:50:00|10358.02|10358.02|10345.62|10345.62|10358.02|10358.02|10345.62|10345.62|0
1741175700000|2025-03-05 11:55:00|10344.03|10344.03|10342.26|10342.26|10344.03|10344.03|10338.42|10338.42|0
1741176000000|2025-03-05 12:00:00|10339.11|10339.11|10342.02|10342.02|10347.97|10347.97|10336.45|10336.45|0
1741176300000|2025-03-05 12:05:00|10342.85|10342.85|10342.83|10342.83|10345.62|10345.62|10342.83|10342.83|0
1741176600000|2025-03-05 12:10:00|10343.58|10343.58|10330.66|10330.66|10343.58|10343.58|10327.89|10327.89|0
1741176900000|2025-03-05 12:15:00|10329.72|10329.72|10320.38|10320.38|10332.41|10332.41|10320.38|10320.38|0
1741177200000|2025-03-05 12:20:00|10319.09|10319.09|10305.98|10305.98|10319.09|10319.09|10303.67|10303.67|0
1741177500000|2025-03-05 12:25:00|10305.26|10305.26|10288.37|10288.37|10307.09|10307.09|10288.37|10288.37|0
1741177800000|2025-03-05 12:30:00|10287.08|10287.08|10273.76|10273.76|10287.08|10287.08|10257.93|10257.93|0
1741178100000|2025-03-05 12:35:00|10274.49|10274.49|10274.17|10274.17|10280.47|10280.47|10272.66|10272.66|0
1741178400000|2025-03-05 12:40:00|10272.3|10272.3|10256.5|10256.5|10272.3|10272.3|10255.21|10255.21|0
1741178700000|2025-03-05 12:45:00|10258.27|10258.27|10272.58|10272.58|10273.31|10273.31|10258.27|10258.27|0
1741179000000|2025-03-05 12:50:00|10271.75|10271.75|10257.02|10257.02|10273.26|10273.26|10252.11|10252.11|0
1741179300000|2025-03-05 12:55:00|10257.96|10257.96|10280.37|10280.37|10280.95|10280.95|10257.96|10257.96|0
1741179600000|2025-03-05 13:00:00|10281.13|10281.13|10303.52|10303.52|10304.17|10304.17|10281.13|10281.13|0
1741179900000|2025-03-05 13:05:00|10304.17|10304.17|10306.17|10306.17|10309.17|10309.17|10303.33|10303.33|0
1741180200000|2025-03-05 13:10:00|10307.76|10307.76|10315.76|10315.76|10318.49|10318.49|10307.76|10307.76|0
1741180500000|2025-03-05 13:15:00|10316.37|10316.37|10317.19|10317.19|10323.59|10323.59|10316.19|10316.19|0
1741180800000|2025-03-05 13:20:00|10315.9|10315.9|10300.23|10300.23|10315.9|10315.9|10299.48|10299.48|0
1741181100000|2025-03-05 13:25:00|10302.17|10302.17|10284.99|10284.99|10309.77|10309.77|10284.99|10284.99|0
1741181400000|2025-03-05 13:30:00|10283.7|10283.7|10307.42|10307.42|10308.93|10308.93|10283.7|10283.7|0
1741181700000|2025-03-05 13:35:00|10308.17|10308.17|10304.46|10304.46|10308.17|10308.17|10301.5|10301.5|0
1741182000000|2025-03-05 13:40:00|10305.11|10305.11|10336.65|10336.65|10336.65|10336.65|10305.11|10305.11|0
1741182300000|2025-03-05 13:45:00|10338.88|10338.88|10345.23|10345.23|10348.19|10348.19|10338.88|10338.88|0
1741182600000|2025-03-05 13:50:00|10345.98|10345.98|10346.08|10346.08|10347.63|10347.63|10344.14|10344.14|0
1741182900000|2025-03-05 13:55:00|10345.43|10345.43|10344.62|10344.62|10350.43|10350.43|10338.04|10338.04|0
1741183200000|2025-03-05 14:00:00|10345.37|10345.37|10329.44|10329.44|10346.31|10346.31|10328.68|10328.68|0
1741183500000|2025-03-05 14:05:00|10328.5|10328.5|10334.57|10334.57|10338.58|10338.58|10324.91|10324.91|0
1741183800000|2025-03-05 14:10:00|10332.29|10332.29|10340.6|10340.6|10340.6|10340.6|10326.79|10326.79|0
1741184100000|2025-03-05 14:15:00|10341.53|10341.53|10339.18|10339.18|10345.25|10345.25|10337.6|10337.6|0
1741184400000|2025-03-05 14:20:00|10337.25|10337.25|10338.45|10338.45|10343.02|10343.02|10333.6|10333.6|0
1741184700000|2025-03-05 14:25:00|10337.62|10337.62|10321.29|10321.29|10337.62|10337.62|10320.53|10320.53|0
1741185000000|2025-03-05 14:30:00|10320.64|10320.64|10310.09|10310.09|10323.52|10323.52|10307.69|10307.69|0
1741185300000|2025-03-05 14:35:00|10307.32|10307.32|10336.99|10336.99|10336.99|10336.99|10306.03|10306.03|0
1741185600000|2025-03-05 14:40:00|10336.15|10336.15|10358.01|10358.01|10358.77|10358.77|10336.15|10336.15|0
1741185900000|2025-03-05 14:45:00|10358.66|10358.66|10349.31|10349.31|10359.68|10359.68|10348.36|10348.36|0
1741186200000|2025-03-05 14:50:00|10348.02|10348.02|10339.38|10339.38|10348.69|10348.69|10339.38|10339.38|0
1741186500000|2025-03-05 14:55:00|10338.63|10338.63|10375.19|10375.19|10377.57|10377.57|10337.87|10337.87|0
1741186800000|2025-03-05 15:00:00|10384.06|10384.06|10364.9|10364.9|10387.06|10387.06|10359.64|10359.64|0
1741187100000|2025-03-05 15:05:00|10366.38|10366.38|10363.77|10363.77|10370.47|10370.47|10359.76|10359.76|0
1741187400000|2025-03-05 15:10:00|10362.83|10362.83|10360.94|10360.94|10366.66|10366.66|10359.21|10359.21|0
1741187700000|2025-03-05 15:15:00|10359.35|10359.35|10347.57|10347.57|10359.35|10359.35|10344.33|10344.33|0
1741188000000|2025-03-05 15:20:00|10348.87|10348.87|10375.11|10375.11|10377.16|10377.16|10348.87|10348.87|0
1741188300000|2025-03-05 15:25:00|10375.76|10375.76|10385.88|10385.88|10391.32|10391.32|10375.76|10375.76|0
1741188600000|2025-03-05 15:30:00|10386.64|10386.64|10393.42|10393.42|10393.42|10393.42|10378.77|10378.77|0
1741188900000|2025-03-05 15:35:00|10392.78|10392.78|10378.06|10378.06|10396.97|10396.97|10377.22|10377.22|0
1741189200000|2025-03-05 15:40:00|10377.41|10377.41|10381.23|10381.23|10384.3|10384.3|10375.97|10375.97|0
1741189500000|2025-03-05 15:45:00|10380.4|10380.4|10345.83|10345.83|10381.12|10381.12|10345.83|10345.83|0
1741189800000|2025-03-05 15:50:00|10346.67|10346.67|10341.94|10341.94|10347.6|10347.6|10336.31|10336.31|0
1741190100000|2025-03-05 15:55:00|10340.46|10340.46|10326.96|10326.96|10340.46|10340.46|10326.73|10326.73|0
1741190400000|2025-03-05 16:00:00|10327.9|10327.9|10340.18|10340.18|10340.52|10340.52|10327.61|10327.61|0
1741190700000|2025-03-05 16:05:00|10340.94|10340.94|10334.15|10334.15|10340.94|10340.94|10332.52|10332.52|0
1741191000000|2025-03-05 16:10:00|10335.09|10335.09|10326.87|10326.87|10338.92|10338.92|10325.89|10325.89|0
1741191300000|2025-03-05 16:15:00|10329.08|10329.08|10339.85|10339.85|10339.85|10339.85|10324.35|10324.35|0
1741191600000|2025-03-05 16:20:00|10340.68|10340.68|10334.4|10334.4|10344.67|10344.67|10325.05|10325.05|0
1741191900000|2025-03-05 16:25:00|10335.16|10335.16|10340.71|10340.71|10342.35|10342.35|10327.55|10327.55|0
1741248900000|2025-03-06 08:15:00|10316.16|10316.16|10373.34|10373.34|10373.34|10373.34|10316.16|10316.16|0
1741249200000|2025-03-06 08:20:00|10374.17|10374.17|10410.73|10410.73|10417.87|10417.87|10372.69|10372.69|0
1741249500000|2025-03-06 08:25:00|10408.97|10408.97|10384.46|10384.46|10423.83|10423.83|10384.46|10384.46|0
1741249800000|2025-03-06 08:30:00|10383.62|10383.62|10378.95|10378.95|10384.63|10384.63|10375.07|10375.07|0
1741250100000|2025-03-06 08:35:00|10376.43|10376.43|10399.83|10399.83|10399.83|10399.83|10375.49|10375.49|0
1741250400000|2025-03-06 08:40:00|10400.94|10400.94|10378.95|10378.95|10402.64|10402.64|10374.76|10374.76|0
1741250700000|2025-03-06 08:45:00|10382.72|10382.72|10336.46|10336.46|10382.72|10382.72|10336.46|10336.46|0
1741251000000|2025-03-06 08:50:00|10336.82|10336.82|10335.77|10335.77|10340.72|10340.72|10321.96|10321.96|0
1741251300000|2025-03-06 08:55:00|10334.94|10334.94|10339.06|10339.06|10342.51|10342.51|10332.33|10332.33|0
1741251600000|2025-03-06 09:00:00|10339.81|10339.81|10345.72|10345.72|10345.72|10345.72|10330.35|10330.35|0
1741251900000|2025-03-06 09:05:00|10349.06|10349.06|10382.05|10382.05|10382.05|10382.05|10345.91|10345.91|0
1741252200000|2025-03-06 09:10:00|10381.22|10381.22|10415.24|10415.24|10416.35|10416.35|10381.22|10381.22|0
1741252500000|2025-03-06 09:15:00|10416.83|10416.83|10400.55|10400.55|10427.22|10427.22|10400.55|10400.55|0
1741252800000|2025-03-06 09:20:00|10397.96|10397.96|10354.17|10354.17|10397.96|10397.96|10353.52|10353.52|0
1741253100000|2025-03-06 09:25:00|10360.57|10360.57|10348.71|10348.71|10360.57|10360.57|10347.95|10347.95|0
1741253400000|2025-03-06 09:30:00|10349.65|10349.65|10334.69|10334.69|10349.65|10349.65|10324.81|10324.81|0
1741253700000|2025-03-06 09:35:00|10336.36|10336.36|10325.06|10325.06|10338.4|10338.4|10325.06|10325.06|0
1741254000000|2025-03-06 09:40:00|10326|10326|10340.89|10340.89|10340.89|10340.89|10324.79|10324.79|0
1741254300000|2025-03-06 09:45:00|10341.72|10341.72|10338.76|10338.76|10348.28|10348.28|10337.28|10337.28|0
1741254600000|2025-03-06 09:50:00|10337.83|10337.83|10330.83|10330.83|10338.76|10338.76|10330|10330|0
1741254900000|2025-03-06 09:55:00|10327.28|10327.28|10320.56|10320.56|10329.11|10329.11|10319.73|10319.73|0
1741255200000|2025-03-06 10:00:00|10319.84|10319.84|10287.52|10287.52|10319.84|10319.84|10287.52|10287.52|0
1741255500000|2025-03-06 10:05:00|10288.63|10288.63|10281.89|10281.89|10300.15|10300.15|10281.89|10281.89|0
1741255800000|2025-03-06 10:10:00|10280.02|10280.02|10279.98|10279.98|10286.96|10286.96|10279.25|10279.25|0
1741256100000|2025-03-06 10:15:00|10277.4|10277.4|10271.53|10271.53|10280.35|10280.35|10269.95|10269.95|0
1741256400000|2025-03-06 10:20:00|10272.17|10272.17|10246.13|10246.13|10272.17|10272.17|10244.46|10244.46|0
1741256700000|2025-03-06 10:25:00|10245.3|10245.3|10243.54|10243.54|10248.36|10248.36|10243.54|10243.54|0
1741257000000|2025-03-06 10:30:00|10246.31|10246.31|10257.86|10257.86|10260.21|10260.21|10246.31|10246.31|0
1741257300000|2025-03-06 10:35:00|10256.09|10256.09|10258.11|10258.11|10270.03|10270.03|10255.45|10255.45|0
1741257600000|2025-03-06 10:40:00|10257.39|10257.39|10250.19|10250.19|10257.39|10257.39|10246.97|10246.97|0
1741257900000|2025-03-06 10:45:00|10251.86|10251.86|10247.31|10247.31|10253.18|10253.18|10247.31|10247.31|0
1741258200000|2025-03-06 10:50:00|10246.48|10246.48|10241.04|10241.04|10246.96|10246.96|10239.87|10239.87|0
1741258500000|2025-03-06 10:55:00|10241.8|10241.8|10228.69|10228.69|10243.19|10243.19|10227.97|10227.97|0
1741258800000|2025-03-06 11:00:00|10229.53|10229.53|10230.73|10230.73|10237.49|10237.49|10229.53|10229.53|0
1741259100000|2025-03-06 11:05:00|10231.57|10231.57|10235.27|10235.27|10241.12|10241.12|10231.57|10231.57|0
1741259400000|2025-03-06 11:10:00|10233.87|10233.87|10244.45|10244.45|10245.89|10245.89|10233.87|10233.87|0
1741259700000|2025-03-06 11:15:00|10245.2|10245.2|10247.44|10247.44|10248.11|10248.11|10242.7|10242.7|0
1741260000000|2025-03-06 11:20:00|10248.19|10248.19|10252.37|10252.37|10253.84|10253.84|10244.37|10244.37|0
1741260300000|2025-03-06 11:25:00|10253.82|10253.82|10255.81|10255.81|10261.55|10261.55|10253.82|10253.82|0
1741260600000|2025-03-06 11:30:00|10254.14|10254.14|10241.72|10241.72|10254.14|10254.14|10241.08|10241.08|0
1741260900000|2025-03-06 11:35:00|10240.61|10240.61|10238.14|10238.14|10240.61|10240.61|10238.14|10238.14|0
1741261200000|2025-03-06 11:40:00|10238.97|10238.97|10232.86|10232.86|10239.62|10239.62|10218.76|10218.76|0
1741261500000|2025-03-06 11:45:00|10232.02|10232.02|10229.09|10229.09|10235.4|10235.4|10227.42|10227.42|0
1741261800000|2025-03-06 11:50:00|10228.37|10228.37|10226.7|10226.7|10228.37|10228.37|10226.7|10226.7|0
1741262100000|2025-03-06 11:55:00|10224.44|10224.44|10227.17|10227.17|10227.17|10227.17|10222.93|10222.93|0
1741262400000|2025-03-06 12:00:00|10228.94|10228.94|10244.54|10244.54|10245.38|10245.38|10228.31|10228.31|0
1741262700000|2025-03-06 12:05:00|10247.14|10247.14|10239.28|10239.28|10248.69|10248.69|10239.28|10239.28|0
1741263000000|2025-03-06 12:10:00|10238.44|10238.44|10228.05|10228.05|10243.61|10243.61|10228.05|10228.05|0
1741263300000|2025-03-06 12:15:00|10229.99|10229.99|10222.75|10222.75|10232.57|10232.57|10221.99|10221.99|0
1741263600000|2025-03-06 12:20:00|10221.99|10221.99|10218.04|10218.04|10221.99|10221.99|10217.29|10217.29|0
1741263900000|2025-03-06 12:25:00|10217.1|10217.1|10220.73|10220.73|10226.28|10226.28|10217.1|10217.1|0
1741264200000|2025-03-06 12:30:00|10219.79|10219.79|10212.84|10212.84|10219.79|10219.79|10211.52|10211.52|0
1741264500000|2025-03-06 12:35:00|10211.55|10211.55|10201.26|10201.26|10213.08|10213.08|10199.07|10199.07|0
1741264800000|2025-03-06 12:40:00|10202.93|10202.93|10201.88|10201.88|10207.1|10207.1|10201.23|10201.23|0
1741265100000|2025-03-06 12:45:00|10201.04|10201.04|10184.96|10184.96|10201.04|10201.04|10184.96|10184.96|0
1741265400000|2025-03-06 12:50:00|10185.89|10185.89|10183.67|10183.67|10191.92|10191.92|10182.56|10182.56|0
1741265700000|2025-03-06 12:55:00|10184.5|10184.5|10167.58|10167.58|10184.5|10184.5|10162.74|10162.74|0
1741266000000|2025-03-06 13:00:00|10173.38|10173.38|10164.48|10164.48|10176.88|10176.88|10160.02|10160.02|0
1741266300000|2025-03-06 13:05:00|10167.52|10167.52|10190.83|10190.83|10191.2|10191.2|10167.52|10167.52|0
1741266600000|2025-03-06 13:10:00|10191.94|10191.94|10200.78|10200.78|10207.48|10207.48|10191.94|10191.94|0
1741266900000|2025-03-06 13:15:00|10204.31|10204.31|10197.33|10197.33|10206.37|10206.37|10196.85|10196.85|0
1741267200000|2025-03-06 13:20:00|10196.5|10196.5|10197.85|10197.85|10201.96|10201.96|10181.73|10181.73|0
1741267500000|2025-03-06 13:25:00|10197.36|10197.36|10196.41|10196.41|10199.11|10199.11|10194|10194|0
1741267800000|2025-03-06 13:30:00|10198.28|10198.28|10190.08|10190.08|10199.12|10199.12|10190.08|10190.08|0
1741268100000|2025-03-06 13:35:00|10190.8|10190.8|10201.75|10201.75|10201.75|10201.75|10173.95|10173.95|0
1741268400000|2025-03-06 13:40:00|10203.42|10203.42|10209.74|10209.74|10216.62|10216.62|10202.58|10202.58|0
1741268700000|2025-03-06 13:45:00|10208.64|10208.64|10206.73|10206.73|10208.64|10208.64|10200.96|10200.96|0
1741269000000|2025-03-06 13:50:00|10205.06|10205.06|10193.41|10193.41|10205.06|10205.06|10193.41|10193.41|0
1741269300000|2025-03-06 13:55:00|10193.6|10193.6|10190.89|10190.89|10198.73|10198.73|10190.89|10190.89|0
1741269600000|2025-03-06 14:00:00|10191.01|10191.01|10188.68|10188.68|10196.42|10196.42|10187.78|10187.78|0
1741269900000|2025-03-06 14:05:00|10187.39|10187.39|10214.3|10214.3|10220.62|10220.62|10187.39|10187.39|0
1741270200000|2025-03-06 14:10:00|10213.54|10213.54|10197.31|10197.31|10213.54|10213.54|10188.1|10188.1|0
1741270500000|2025-03-06 14:15:00|10198.14|10198.14|10198.38|10198.38|10206.85|10206.85|10197.73|10197.73|0
1741270800000|2025-03-06 14:20:00|10199.02|10199.02|10189.56|10189.56|10230.64|10230.64|10189.56|10189.56|0
1741271100000|2025-03-06 14:25:00|10190.49|10190.49|10172.44|10172.44|10190.49|10190.49|10171.68|10171.68|0
1741271400000|2025-03-06 14:30:00|10171.6|10171.6|10150.65|10150.65|10174.64|10174.64|10150.65|10150.65|0
1741271700000|2025-03-06 14:35:00|10146.78|10146.78|10174.03|10174.03|10182.57|10182.57|10146.78|10146.78|0
1741272000000|2025-03-06 14:40:00|10177.91|10177.91|10183.25|10183.25|10205.12|10205.12|10177.91|10177.91|0
1741272300000|2025-03-06 14:45:00|10182.61|10182.61|10181.2|10181.2|10187.79|10187.79|10178.16|10178.16|0
1741272600000|2025-03-06 14:50:00|10180.44|10180.44|10174.32|10174.32|10188.91|10188.91|10172.92|10172.92|0
1741272900000|2025-03-06 14:55:00|10172.95|10172.95|10172.74|10172.74|10177.57|10177.57|10162.97|10162.97|0
1741273200000|2025-03-06 15:00:00|10169.21|10169.21|10184.77|10184.77|10185.5|10185.5|10156.51|10156.51|0
1741273500000|2025-03-06 15:05:00|10188.51|10188.51|10198.61|10198.61|10198.61|10198.61|10183.57|10183.57|0
1741273800000|2025-03-06 15:10:00|10197.78|10197.78|10198.59|10198.59|10212.47|10212.47|10196.83|10196.83|0
1741274100000|2025-03-06 15:15:00|10199.34|10199.34|10187.73|10187.73|10212.04|10212.04|10187.73|10187.73|0
1741274400000|2025-03-06 15:20:00|10186.15|10186.15|10183.78|10183.78|10197.96|10197.96|10183.39|10183.39|0
1741274700000|2025-03-06 15:25:00|10184.42|10184.42|10210.24|10210.24|10210.24|10210.24|10179.94|10179.94|0
1741275000000|2025-03-06 15:30:00|10216.14|10216.14|10224.61|10224.61|10224.61|10224.61|10214.74|10214.74|0
1741275300000|2025-03-06 15:35:00|10223.86|10223.86|10222.07|10222.07|10226.34|10226.34|10215.14|10215.14|0
1741275600000|2025-03-06 15:40:00|10220.48|10220.48|10204.26|10204.26|10220.48|10220.48|10202.13|10202.13|0
1741275900000|2025-03-06 15:45:00|10203.53|10203.53|10201.65|10201.65|10208.65|10208.65|10201.65|10201.65|0
1741276200000|2025-03-06 15:50:00|10200.06|10200.06|10190.35|10190.35|10200.06|10200.06|10185.54|10185.54|0
1741276500000|2025-03-06 15:55:00|10191.07|10191.07|10205.39|10205.39|10206.11|10206.11|10189.89|10189.89|0
1741276800000|2025-03-06 16:00:00|10206.22|10206.22|10232.24|10232.24|10233.12|10233.12|10206.22|10206.22|0
1741277100000|2025-03-06 16:05:00|10232.89|10232.89|10224.5|10224.5|10240.76|10240.76|10224.5|10224.5|0
1741277400000|2025-03-06 16:10:00|10222.27|10222.27|10208.56|10208.56|10222.27|10222.27|10208.56|10208.56|0
1741277700000|2025-03-06 16:15:00|10209.85|10209.85|10248.73|10248.73|10250.21|10250.21|10209.85|10209.85|0
1741278000000|2025-03-06 16:20:00|10247.79|10247.79|10250.26|10250.26|10251.07|10251.07|10244.83|10244.83|0
1741278300000|2025-03-06 16:25:00|10250.9|10250.9|10234.48|10234.48|10250.9|10250.9|10229.09|10229.09|0
1741335300000|2025-03-07 08:15:00|10241.97|10241.97|10254.42|10254.42|10256.87|10256.87|10236.45|10236.45|0
1741335600000|2025-03-07 08:20:00|10256.09|10256.09|10262.25|10262.25|10269.57|10269.57|10256.09|10256.09|0
1741335900000|2025-03-07 08:25:00|10260.58|10260.58|10257.98|10257.98|10263.35|10263.35|10253.35|10253.35|0
1741336200000|2025-03-07 08:30:00|10259.27|10259.27|10255.44|10255.44|10267.66|10267.66|10255.44|10255.44|0
1741336500000|2025-03-07 08:35:00|10254.8|10254.8|10248.97|10248.97|10257.4|10257.4|10248.97|10248.97|0
1741336800000|2025-03-07 08:40:00|10246.38|10246.38|10237.75|10237.75|10249.62|10249.62|10237.75|10237.75|0
1741337100000|2025-03-07 08:45:00|10238.4|10238.4|10246.76|10246.76|10249.72|10249.72|10236.82|10236.82|0
1741337400000|2025-03-07 08:50:00|10247.6|10247.6|10254.2|10254.2|10257.06|10257.06|10247.6|10247.6|0
1741337700000|2025-03-07 08:55:00|10255.31|10255.31|10263.2|10263.2|10266.75|10266.75|10255.31|10255.31|0
1741338000000|2025-03-07 09:00:00|10262.37|10262.37|10259.47|10259.47|10268.69|10268.69|10258.72|10258.72|0
1741338300000|2025-03-07 09:05:00|10256.96|10256.96|10285.01|10285.01|10287.84|10287.84|10256.96|10256.96|0
1741338600000|2025-03-07 09:10:00|10284.17|10284.17|10277.5|10277.5|10286.04|10286.04|10277.5|10277.5|0
1741338900000|2025-03-07 09:15:00|10276.75|10276.75|10262.6|10262.6|10276.75|10276.75|10254.36|10254.36|0
1741339200000|2025-03-07 09:20:00|10263.24|10263.24|10271.32|10271.32|10272.99|10272.99|10263.24|10263.24|0
1741339500000|2025-03-07 09:25:00|10272.77|10272.77|10296.51|10296.51|10296.51|10296.51|10272.77|10272.77|0
1741339800000|2025-03-07 09:30:00|10297.23|10297.23|10300.71|10300.71|10302.76|10302.76|10297.23|10297.23|0
1741340100000|2025-03-07 09:35:00|10301.43|10301.43|10286.69|10286.69|10306.14|10306.14|10285.86|10285.86|0
1741340400000|2025-03-07 09:40:00|10288.14|10288.14|10294.69|10294.69|10295.49|10295.49|10288.14|10288.14|0
1741340700000|2025-03-07 09:45:00|10296.62|10296.62|10306.17|10306.17|10306.17|10306.17|10296.62|10296.62|0
1741341000000|2025-03-07 09:50:00|10306.92|10306.92|10301.73|10301.73|10306.92|10306.92|10300.9|10300.9|0
1741341300000|2025-03-07 09:55:00|10299.5|10299.5|10296.55|10296.55|10299.5|10299.5|10292.04|10292.04|0
1741341600000|2025-03-07 10:00:00|10298.06|10298.06|10295.55|10295.55|10304.08|10304.08|10294.62|10294.62|0
1741341900000|2025-03-07 10:05:00|10294.62|10294.62|10265.01|10265.01|10294.62|10294.62|10265.01|10265.01|0
1741342200000|2025-03-07 10:10:00|10263.32|10263.32|10251.19|10251.19|10264.04|10264.04|10245.84|10245.84|0
1741342500000|2025-03-07 10:15:00|10249.42|10249.42|10244.94|10244.94|10249.42|10249.42|10236.52|10236.52|0
1741342800000|2025-03-07 10:20:00|10244|10244|10255.82|10255.82|10255.82|10255.82|10244|10244|0
1741343100000|2025-03-07 10:25:00|10251.98|10251.98|10258.5|10258.5|10258.5|10258.5|10250.43|10250.43|0
1741343400000|2025-03-07 10:30:00|10260.77|10260.77|10257.27|10257.27|10261.33|10261.33|10250.89|10250.89|0
1741343700000|2025-03-07 10:35:00|10257.92|10257.92|10272.54|10272.54|10273.48|10273.48|10257.92|10257.92|0
1741344000000|2025-03-07 10:40:00|10271.09|10271.09|10256.36|10256.36|10271.09|10271.09|10253.02|10253.02|0
1741344300000|2025-03-07 10:45:00|10257.47|10257.47|10259.7|10259.7|10259.7|10259.7|10249.67|10249.67|0
1741344600000|2025-03-07 10:50:00|10260.43|10260.43|10266.83|10266.83|10266.83|10266.83|10260.43|10260.43|0
1741344900000|2025-03-07 10:55:00|10269.23|10269.23|10273.48|10273.48|10273.48|10273.48|10261.97|10261.97|0
1741345200000|2025-03-07 11:00:00|10274.13|10274.13|10281.74|10281.74|10282.38|10282.38|10274.13|10274.13|0
1741345500000|2025-03-07 11:05:00|10282.49|10282.49|10279.27|10279.27|10283.14|10283.14|10275.1|10275.1|0
1741345800000|2025-03-07 11:10:00|10279.92|10279.92|10276.07|10276.07|10286.6|10286.6|10275.2|10275.2|0
1741346100000|2025-03-07 11:15:00|10275.77|10275.77|10268.02|10268.02|10275.77|10275.77|10267.38|10267.38|0
1741346400000|2025-03-07 11:20:00|10267.3|10267.3|10267.92|10267.92|10268.56|10268.56|10266.55|10266.55|0
1741346700000|2025-03-07 11:25:00|10266.47|10266.47|10253.39|10253.39|10267.49|10267.49|10252.1|10252.1|0
1741347000000|2025-03-07 11:30:00|10252.64|10252.64|10262.81|10262.81|10264.32|10264.32|10251.89|10251.89|0
1741347300000|2025-03-07 11:35:00|10263.64|10263.64|10274.87|10274.87|10275.62|10275.62|10261.97|10261.97|0
1741347600000|2025-03-07 11:40:00|10275.59|10275.59|10283.8|10283.8|10283.8|10283.8|10275.59|10275.59|0
1741347900000|2025-03-07 11:45:00|10284.45|10284.45|10278.9|10278.9|10284.45|10284.45|10278.26|10278.26|0
1741348200000|2025-03-07 11:50:00|10275.91|10275.91|10281.7|10281.7|10282.43|10282.43|10275.91|10275.91|0
1741348500000|2025-03-07 11:55:00|10280.26|10280.26|10280.9|10280.9|10280.9|10280.9|10279.5|10279.5|0
1741348800000|2025-03-07 12:00:00|10280.18|10280.18|10282.42|10282.42|10284.04|10284.04|10279.43|10279.43|0
1741349100000|2025-03-07 12:05:00|10283.71|10283.71|10309.1|10309.1|10309.13|10309.13|10280|10280|0
1741349400000|2025-03-07 12:10:00|10308.45|10308.45|10305.33|10305.33|10308.45|10308.45|10303.43|10303.43|0
1741349700000|2025-03-07 12:15:00|10309.23|10309.23|10305.32|10305.32|10309.23|10309.23|10305.32|10305.32|0
1741350000000|2025-03-07 12:20:00|10306.15|10306.15|10319.37|10319.37|10319.37|10319.37|10306.15|10306.15|0
1741350300000|2025-03-07 12:25:00|10320.3|10320.3|10323.05|10323.05|10325.16|10325.16|10315.09|10315.09|0
1741350600000|2025-03-07 12:30:00|10325.53|10325.53|10328.12|10328.12|10345.07|10345.07|10325.53|10325.53|0
1741350900000|2025-03-07 12:35:00|10328.76|10328.76|10322.2|10322.2|10330.02|10330.02|10322.2|10322.2|0
1741351200000|2025-03-07 12:40:00|10323.49|10323.49|10325.26|10325.26|10325.9|10325.9|10319.46|10319.46|0
1741351500000|2025-03-07 12:45:00|10325.9|10325.9|10328|10328|10332.17|10332.17|10325.87|10325.87|0
1741351800000|2025-03-07 12:50:00|10328.64|10328.64|10334.6|10334.6|10341.08|10341.08|10328.64|10328.64|0
1741352100000|2025-03-07 12:55:00|10332.43|10332.43|10325.92|10325.92|10332.43|10332.43|10323.72|10323.72|0
1741352400000|2025-03-07 13:00:00|10325.28|10325.28|10339.24|10339.24|10339.24|10339.24|10324.63|10324.63|0
1741352700000|2025-03-07 13:05:00|10342.34|10342.34|10349.37|10349.37|10355.53|10355.53|10342.2|10342.2|0
1741353000000|2025-03-07 13:10:00|10348.73|10348.73|10346.68|10346.68|10352.14|10352.14|10340.28|10340.28|0
1741353300000|2025-03-07 13:15:00|10347.4|10347.4|10346.8|10346.8|10349.07|10349.07|10345.31|10345.31|0
1741353600000|2025-03-07 13:20:00|10347.64|10347.64|10350.49|10350.49|10351.14|10351.14|10343.93|10343.93|0
1741353900000|2025-03-07 13:25:00|10351.43|10351.43|10358.53|10358.53|10362.55|10362.55|10351.43|10351.43|0
1741354200000|2025-03-07 13:30:00|10356.6|10356.6|10387.3|10387.3|10406.09|10406.09|10355.78|10355.78|0
1741354500000|2025-03-07 13:35:00|10387.95|10387.95|10398.58|10398.58|10406.45|10406.45|10381.4|10381.4|0
1741354800000|2025-03-07 13:40:00|10402.09|10402.09|10436.6|10436.6|10439.76|10439.76|10402.09|10402.09|0
1741355100000|2025-03-07 13:45:00|10434.22|10434.22|10466.53|10466.53|10467.95|10467.95|10426.28|10426.28|0
1741355400000|2025-03-07 13:50:00|10465.09|10465.09|10474.27|10474.27|10475.91|10475.91|10453.7|10453.7|0
1741355700000|2025-03-07 13:55:00|10475.1|10475.1|10475.67|10475.67|10491.83|10491.83|10466.1|10466.1|0
1741356000000|2025-03-07 14:00:00|10476.39|10476.39|10465.8|10465.8|10483.05|10483.05|10461.82|10461.82|0
1741356300000|2025-03-07 14:05:00|10467.74|10467.74|10458.1|10458.1|10478.86|10478.86|10458.1|10458.1|0
1741356600000|2025-03-07 14:10:00|10459.97|10459.97|10438.05|10438.05|10462.6|10462.6|10438.05|10438.05|0
1741356900000|2025-03-07 14:15:00|10436.94|10436.94|10435.87|10435.87|10449.21|10449.21|10433.33|10433.33|0
1741357200000|2025-03-07 14:20:00|10436.7|10436.7|10439.59|10439.59|10446.16|10446.16|10436.06|10436.06|0
1741357500000|2025-03-07 14:25:00|10438.84|10438.84|10444.03|10444.03|10446.16|10446.16|10438.84|10438.84|0
1741357800000|2025-03-07 14:30:00|10444.87|10444.87|10446.44|10446.44|10458.93|10458.93|10439.68|10439.68|0
1741358100000|2025-03-07 14:35:00|10447.27|10447.27|10423.54|10423.54|10447.27|10447.27|10413.75|10413.75|0
1741358400000|2025-03-07 14:40:00|10424.38|10424.38|10421.03|10421.03|10429.88|10429.88|10417.33|10417.33|0
1741358700000|2025-03-07 14:45:00|10421.87|10421.87|10430.13|10430.13|10432.87|10432.87|10416.68|10416.68|0
1741359000000|2025-03-07 14:50:00|10429.29|10429.29|10433.46|10433.46|10439.06|10439.06|10428.99|10428.99|0
1741359300000|2025-03-07 14:55:00|10431.53|10431.53|10418.48|10418.48|10433.94|10433.94|10409.8|10409.8|0
1741359600000|2025-03-07 15:00:00|10417.19|10417.19|10444.73|10444.73|10453.46|10453.46|10417.19|10417.19|0
1741359900000|2025-03-07 15:05:00|10445.46|10445.46|10419.11|10419.11|10448.04|10448.04|10419.11|10419.11|0
1741360200000|2025-03-07 15:10:00|10416.94|10416.94|10402.01|10402.01|10418.91|10418.91|10400.08|10400.08|0
1741360500000|2025-03-07 15:15:00|10402.77|10402.77|10411.22|10411.22|10414.63|10414.63|10397.21|10397.21|0
1741360800000|2025-03-07 15:20:00|10412.05|10412.05|10427.85|10427.85|10431.82|10431.82|10412.05|10412.05|0
1741361100000|2025-03-07 15:25:00|10428.57|10428.57|10429.52|10429.52|10429.52|10429.52|10426.45|10426.45|0
1741361400000|2025-03-07 15:30:00|10428.87|10428.87|10426.32|10426.32|10430.17|10430.17|10417.39|10417.39|0
1741361700000|2025-03-07 15:35:00|10427.25|10427.25|10424.82|10424.82|10427.69|10427.69|10423.98|10423.98|0
1741362000000|2025-03-07 15:40:00|10425.46|10425.46|10454.64|10454.64|10454.64|10454.64|10425.46|10425.46|0
1741362300000|2025-03-07 15:45:00|10453.99|10453.99|10472.33|10472.33|10472.33|10472.33|10444.17|10444.17|0
1741362600000|2025-03-07 15:50:00|10471.39|10471.39|10490.67|10490.67|10491.51|10491.51|10462.7|10462.7|0
1741362900000|2025-03-07 15:55:00|10491.32|10491.32|10492.87|10492.87|10513.22|10513.22|10490.18|10490.18|0
1741363200000|2025-03-07 16:00:00|10491.76|10491.76|10498.81|10498.81|10498.81|10498.81|10481.3|10481.3|0
1741363500000|2025-03-07 16:05:00|10500.1|10500.1|10501.83|10501.83|10505.35|10505.35|10498.17|10498.17|0
1741363800000|2025-03-07 16:10:00|10502.48|10502.48|10473.39|10473.39|10506.6|10506.6|10473.39|10473.39|0
1741364100000|2025-03-07 16:15:00|10474.03|10474.03|10469.87|10469.87|10478.33|10478.33|10468.94|10468.94|0
1741364400000|2025-03-07 16:20:00|10470.52|10470.52|10458.01|10458.01|10473.03|10473.03|10457.24|10457.24|0
1741364700000|2025-03-07 16:25:00|10457.26|10457.26|10456.08|10456.08|10457.9|10457.9|10448.83|10448.83|0
1741594500000|2025-03-10 08:15:00|10591.05|10591.05|10575.24|10575.24|10596.33|10596.33|10573.95|10573.95|0
1741594800000|2025-03-10 08:20:00|10573.95|10573.95|10558.25|10558.25|10573.95|10573.95|10558.25|10558.25|0
1741595100000|2025-03-10 08:25:00|10559.76|10559.76|10576.33|10576.33|10586.45|10586.45|10559.76|10559.76|0
1741595400000|2025-03-10 08:30:00|10576.04|10576.04|10547.52|10547.52|10577.71|10577.71|10547.52|10547.52|0
1741595700000|2025-03-10 08:35:00|10548.17|10548.17|10537.72|10537.72|10549|10549|10533.51|10533.51|0
1741596000000|2025-03-10 08:40:00|10538.47|10538.47|10541.58|10541.58|10554.34|10554.34|10538.47|10538.47|0
1741596300000|2025-03-10 08:45:00|10540.93|10540.93|10529.45|10529.45|10552.4|10552.4|10526.6|10526.6|0
1741596600000|2025-03-10 08:50:00|10528.62|10528.62|10514.19|10514.19|10531.61|10531.61|10514.19|10514.19|0
1741596900000|2025-03-10 08:55:00|10509.03|10509.03|10477.3|10477.3|10509.03|10509.03|10477.3|10477.3|0
1741597200000|2025-03-10 09:00:00|10479.68|10479.68|10490.5|10490.5|10495.29|10495.29|10478.99|10478.99|0
1741597500000|2025-03-10 09:05:00|10489.21|10489.21|10469.57|10469.57|10495.29|10495.29|10469.57|10469.57|0
1741597800000|2025-03-10 09:10:00|10469.3|10469.3|10454.87|10454.87|10472.74|10472.74|10454.22|10454.22|0
1741598100000|2025-03-10 09:15:00|10457.76|10457.76|10478.65|10478.65|10478.65|10478.65|10456.92|10456.92|0
1741598400000|2025-03-10 09:20:00|10477.9|10477.9|10493.24|10493.24|10495.18|10495.18|10477.9|10477.9|0
1741598700000|2025-03-10 09:25:00|10492.49|10492.49|10500.76|10500.76|10505.12|10505.12|10492.49|10492.49|0
1741599000000|2025-03-10 09:30:00|10501.48|10501.48|10519.4|10519.4|10519.4|10519.4|10497.34|10497.34|0
1741599300000|2025-03-10 09:35:00|10517.92|10517.92|10515.84|10515.84|10517.92|10517.92|10509.21|10509.21|0
1741599600000|2025-03-10 09:40:00|10514.33|10514.33|10544|10544|10546.42|10546.42|10513.49|10513.49|0
1741599900000|2025-03-10 09:45:00|10543.24|10543.24|10541.38|10541.38|10551.19|10551.19|10536.52|10536.52|0
1741600200000|2025-03-10 09:50:00|10540.74|10540.74|10545.96|10545.96|10551.66|10551.66|10540.74|10540.74|0
1741600500000|2025-03-10 09:55:00|10545.32|10545.32|10536.61|10536.61|10545.96|10545.96|10530.57|10530.57|0
1741600800000|2025-03-10 10:00:00|10535.97|10535.97|10542.94|10542.94|10545.63|10545.63|10535.97|10535.97|0
1741601100000|2025-03-10 10:05:00|10542.11|10542.11|10542.21|10542.21|10542.21|10542.21|10531.75|10531.75|0
1741601400000|2025-03-10 10:10:00|10543.04|10543.04|10534.49|10534.49|10543.04|10543.04|10529.25|10529.25|0
1741601700000|2025-03-10 10:15:00|10533.55|10533.55|10532.72|10532.72|10533.55|10533.55|10529.84|10529.84|0
1741602000000|2025-03-10 10:20:00|10531.88|10531.88|10529.38|10529.38|10532.64|10532.64|10529.38|10529.38|0
1741602300000|2025-03-10 10:25:00|10530.03|10530.03|10526.27|10526.27|10534.15|10534.15|10526.27|10526.27|0
1741602600000|2025-03-10 10:30:00|10524.83|10524.83|10525.01|10525.01|10527.46|10527.46|10522.81|10522.81|0
1741602900000|2025-03-10 10:35:00|10524.29|10524.29|10527.7|10527.7|10532.8|10532.8|10523.57|10523.57|0
1741603200000|2025-03-10 10:40:00|10526.87|10526.87|10525.15|10525.15|10527.7|10527.7|10521.79|10521.79|0
1741603500000|2025-03-10 10:45:00|10524.5|10524.5|10486.6|10486.6|10524.5|10524.5|10484.96|10484.96|0
1741603800000|2025-03-10 10:50:00|10487.24|10487.24|10488.24|10488.24|10497.34|10497.34|10481.33|10481.33|0
1741604100000|2025-03-10 10:55:00|10487.49|10487.49|10507.2|10507.2|10507.47|10507.47|10486.66|10486.66|0
1741604400000|2025-03-10 11:00:00|10508.49|10508.49|10500.76|10500.76|10513.05|10513.05|10496.23|10496.23|0
1741604700000|2025-03-10 11:05:00|10501.7|10501.7|10481.76|10481.76|10506.17|10506.17|10481.76|10481.76|0
1741605000000|2025-03-10 11:10:00|10480.36|10480.36|10478.01|10478.01|10484.36|10484.36|10478.01|10478.01|0
1741605300000|2025-03-10 11:15:00|10476.91|10476.91|10491|10491|10491|10491|10471.02|10471.02|0
1741605600000|2025-03-10 11:20:00|10493.04|10493.04|10494.98|10494.98|10494.98|10494.98|10488.47|10488.47|0
1741605900000|2025-03-10 11:25:00|10494.33|10494.33|10487.83|10487.83|10494.33|10494.33|10487.83|10487.83|0
1741606200000|2025-03-10 11:30:00|10487.07|10487.07|10494.17|10494.17|10494.17|10494.17|10485.59|10485.59|0
1741606500000|2025-03-10 11:35:00|10497.42|10497.42|10480.98|10480.98|10500.68|10500.68|10480.98|10480.98|0
1741606800000|2025-03-10 11:40:00|10482.57|10482.57|10489.9|10489.9|10496.02|10496.02|10482.57|10482.57|0
1741607100000|2025-03-10 11:45:00|10490.03|10490.03|10487.2|10487.2|10495.68|10495.68|10487.2|10487.2|0
1741607400000|2025-03-10 11:50:00|10486.44|10486.44|10493.66|10493.66|10493.66|10493.66|10480.8|10480.8|0
1741607700000|2025-03-10 11:55:00|10493.02|10493.02|10498.13|10498.13|10501.85|10501.85|10488.76|10488.76|0
1741608000000|2025-03-10 12:00:00|10496.2|10496.2|10489.34|10489.34|10496.2|10496.2|10489.34|10489.34|0
1741608300000|2025-03-10 12:05:00|10489.8|10489.8|10481.64|10481.64|10489.8|10489.8|10480|10480|0
1741608600000|2025-03-10 12:10:00|10481|10481|10445.8|10445.8|10481|10481|10444.97|10444.97|0
1741608900000|2025-03-10 12:15:00|10446.64|10446.64|10451.98|10451.98|10465.91|10465.91|10446.64|10446.64|0
1741609200000|2025-03-10 12:20:00|10451.14|10451.14|10447.53|10447.53|10454.1|10454.1|10447.53|10447.53|0
1741609500000|2025-03-10 12:25:00|10446.6|10446.6|10420.83|10420.83|10446.6|10446.6|10420.83|10420.83|0
1741609800000|2025-03-10 12:30:00|10420|10420|10424.52|10424.52|10425.27|10425.27|10416.56|10416.56|0
1741610100000|2025-03-10 12:35:00|10425.17|10425.17|10420.78|10420.78|10430.25|10430.25|10418.09|10418.09|0
1741610400000|2025-03-10 12:40:00|10420.03|10420.03|10427.98|10427.98|10430.21|10430.21|10420.03|10420.03|0
1741610700000|2025-03-10 12:45:00|10428.73|10428.73|10435.21|10435.21|10437.33|10437.33|10428.73|10428.73|0
1741611000000|2025-03-10 12:50:00|10435.96|10435.96|10452.14|10452.14|10454.45|10454.45|10435.96|10435.96|0
1741611300000|2025-03-10 12:55:00|10452.9|10452.9|10461.43|10461.43|10461.43|10461.43|10452.9|10452.9|0
1741611600000|2025-03-10 13:00:00|10462.83|10462.83|10460.46|10460.46|10469.39|10469.39|10460.46|10460.46|0
1741611900000|2025-03-10 13:05:00|10458.98|10458.98|10447.15|10447.15|10458.98|10458.98|10444.81|10444.81|0
1741612200000|2025-03-10 13:10:00|10449.19|10449.19|10466.24|10466.24|10466.24|10466.24|10449.19|10449.19|0
1741612500000|2025-03-10 13:15:00|10467.69|10467.69|10476.76|10476.76|10476.76|10476.76|10467.69|10467.69|0
1741612800000|2025-03-10 13:20:00|10476.11|10476.11|10468.82|10468.82|10476.11|10476.11|10467.42|10467.42|0
1741613100000|2025-03-10 13:25:00|10469.57|10469.57|10464.34|10464.34|10474.69|10474.69|10464.34|10464.34|0
1741613400000|2025-03-10 13:30:00|10465.93|10465.93|10483.94|10483.94|10497.15|10497.15|10465.93|10465.93|0
1741613700000|2025-03-10 13:35:00|10479.16|10479.16|10505.02|10505.02|10507.99|10507.99|10477.79|10477.79|0
1741614000000|2025-03-10 13:40:00|10504.38|10504.38|10494.14|10494.14|10508.95|10508.95|10494.14|10494.14|0
1741614300000|2025-03-10 13:45:00|10495.65|10495.65|10504.22|10504.22|10505.81|10505.81|10495.65|10495.65|0
1741614600000|2025-03-10 13:50:00|10503.46|10503.46|10501.11|10501.11|10504.51|10504.51|10493.93|10493.93|0
1741614900000|2025-03-10 13:55:00|10502.05|10502.05|10506.25|10506.25|10509.36|10509.36|10502.05|10502.05|0
1741615200000|2025-03-10 14:00:00|10505.52|10505.52|10488.27|10488.27|10505.52|10505.52|10486.69|10486.69|0
1741615500000|2025-03-10 14:05:00|10489.21|10489.21|10502.45|10502.45|10503.74|10503.74|10488.46|10488.46|0
1741615800000|2025-03-10 14:10:00|10503.28|10503.28|10507.08|10507.08|10510.06|10510.06|10503.28|10503.28|0
1741616100000|2025-03-10 14:15:00|10504.57|10504.57|10504.79|10504.79|10505.5|10505.5|10495.14|10495.14|0
1741616400000|2025-03-10 14:20:00|10503.96|10503.96|10500.43|10500.43|10504.6|10504.6|10497.1|10497.1|0
1741616700000|2025-03-10 14:25:00|10499.79|10499.79|10481.14|10481.14|10499.79|10499.79|10481.14|10481.14|0
1741617000000|2025-03-10 14:30:00|10480.21|10480.21|10462.98|10462.98|10480.21|10480.21|10462.33|10462.33|0
1741617300000|2025-03-10 14:35:00|10463.1|10463.1|10461.37|10461.37|10469.66|10469.66|10461.37|10461.37|0
1741617600000|2025-03-10 14:40:00|10460.72|10460.72|10450.17|10450.17|10460.72|10460.72|10449.23|10449.23|0
1741617900000|2025-03-10 14:45:00|10449.06|10449.06|10438.79|10438.79|10449.06|10449.06|10438.79|10438.79|0
1741618200000|2025-03-10 14:50:00|10438.07|10438.07|10447.48|10447.48|10453.69|10453.69|10437.42|10437.42|0
1741618500000|2025-03-10 14:55:00|10446.55|10446.55|10427.54|10427.54|10446.55|10446.55|10427.54|10427.54|0
1741618800000|2025-03-10 15:00:00|10428.19|10428.19|10445.82|10445.82|10446.36|10446.36|10428.19|10428.19|0
1741619100000|2025-03-10 15:05:00|10446.47|10446.47|10417.6|10417.6|10447.92|10447.92|10416.85|10416.85|0
1741619400000|2025-03-10 15:10:00|10416.67|10416.67|10417.66|10417.66|10418.18|10418.18|10411.93|10411.93|0
1741619700000|2025-03-10 15:15:00|10417.01|10417.01|10409.16|10409.16|10425.09|10425.09|10409.16|10409.16|0
1741620000000|2025-03-10 15:20:00|10409.81|10409.81|10394.78|10394.78|10409.81|10409.81|10394.78|10394.78|0
1741620300000|2025-03-10 15:25:00|10392.85|10392.85|10382.24|10382.24|10395.29|10395.29|10382.24|10382.24|0
1741620600000|2025-03-10 15:30:00|10381.51|10381.51|10374.49|10374.49|10388.57|10388.57|10373.85|10373.85|0
1741620900000|2025-03-10 15:35:00|10375.33|10375.33|10374.1|10374.1|10385.87|10385.87|10370.01|10370.01|0
1741621200000|2025-03-10 15:40:00|10373.5|10373.5|10352.43|10352.43|10373.5|10373.5|10348.14|10348.14|0
1741621500000|2025-03-10 15:45:00|10353.08|10353.08|10385.91|10385.91|10385.91|10385.91|10351.97|10351.97|0
1741621800000|2025-03-10 15:50:00|10387.2|10387.2|10389.75|10389.75|10391.75|10391.75|10386.99|10386.99|0
1741622100000|2025-03-10 15:55:00|10388.64|10388.64|10394.47|10394.47|10398.77|10398.77|10388.47|10388.47|0
1741622400000|2025-03-10 16:00:00|10395.22|10395.22|10391.79|10391.79|10401.8|10401.8|10391.32|10391.32|0
1741622700000|2025-03-10 16:05:00|10392.03|10392.03|10390.21|10390.21|10392.27|10392.27|10377.4|10377.4|0
1741623000000|2025-03-10 16:10:00|10390.86|10390.86|10387.94|10387.94|10395.07|10395.07|10385.82|10385.82|0
1741623300000|2025-03-10 16:15:00|10387.1|10387.1|10379.91|10379.91|10387.38|10387.38|10378.97|10378.97|0
1741623600000|2025-03-10 16:20:00|10379.79|10379.79|10378.67|10378.67|10382.4|10382.4|10376.5|10376.5|0
1741623900000|2025-03-10 16:25:00|10379.31|10379.31|10391.96|10391.96|10392.6|10392.6|10379.31|10379.31|0
1741680900000|2025-03-11 08:15:00|10650.06|10650.06|10688.95|10688.95|10689.53|10689.53|10638.26|10638.26|0
1741681200000|2025-03-11 08:20:00|10689.31|10689.31|10720.44|10720.44|10727.4|10727.4|10687.86|10687.86|0
1741681500000|2025-03-11 08:25:00|10719.51|10719.51|10735.31|10735.31|10735.31|10735.31|10702.11|10702.11|0
1741681800000|2025-03-11 08:30:00|10734.66|10734.66|10704.25|10704.25|10745.27|10745.27|10701.99|10701.99|0
1741682100000|2025-03-11 08:35:00|10705.09|10705.09|10765.56|10765.56|10770.91|10770.91|10705.09|10705.09|0
1741682400000|2025-03-11 08:40:00|10767.77|10767.77|10772.74|10772.74|10784.66|10784.66|10767.77|10767.77|0
1741682700000|2025-03-11 08:45:00|10769.52|10769.52|10782.59|10782.59|10787.87|10787.87|10769.52|10769.52|0
1741683000000|2025-03-11 08:50:00|10783.53|10783.53|10762.21|10762.21|10783.53|10783.53|10757.18|10757.18|0
1741683300000|2025-03-11 08:55:00|10762.86|10762.86|10778.25|10778.25|10778.25|10778.25|10742.86|10742.86|0
1741683600000|2025-03-11 09:00:00|10779.92|10779.92|10788.01|10788.01|10796.3|10796.3|10779.92|10779.92|0
1741683900000|2025-03-11 09:05:00|10787.26|10787.26|10757.12|10757.12|10798.29|10798.29|10757.12|10757.12|0
1741684200000|2025-03-11 09:10:00|10758.41|10758.41|10732.55|10732.55|10759.05|10759.05|10730.29|10730.29|0
1741684500000|2025-03-11 09:15:00|10731.72|10731.72|10710.62|10710.62|10736.44|10736.44|10710.62|10710.62|0
1741684800000|2025-03-11 09:20:00|10711.37|10711.37|10706.53|10706.53|10711.37|10711.37|10697.96|10697.96|0
1741685100000|2025-03-11 09:25:00|10708.47|10708.47|10695.1|10695.1|10709.3|10709.3|10689.89|10689.89|0
1741685400000|2025-03-11 09:30:00|10692.52|10692.52|10647.64|10647.64|10693.01|10693.01|10645.89|10645.89|0
1741685700000|2025-03-11 09:35:00|10646.81|10646.81|10653.14|10653.14|10665.13|10665.13|10646.05|10646.05|0
1741686000000|2025-03-11 09:40:00|10652.3|10652.3|10621.76|10621.76|10652.3|10652.3|10614.31|10614.31|0
1741686300000|2025-03-11 09:45:00|10620.28|10620.28|10620.32|10620.32|10625.96|10625.96|10614.34|10614.34|0
1741686600000|2025-03-11 09:50:00|10621.83|10621.83|10634|10634|10636.53|10636.53|10619.91|10619.91|0
1741686900000|2025-03-11 09:55:00|10632.07|10632.07|10617.62|10617.62|10632.07|10632.07|10607.85|10607.85|0
1741687200000|2025-03-11 10:00:00|10616.98|10616.98|10597.47|10597.47|10618.57|10618.57|10583.89|10583.89|0
1741687500000|2025-03-11 10:05:00|10598.3|10598.3|10595.71|10595.71|10611.97|10611.97|10591.46|10591.46|0
1741687800000|2025-03-11 10:10:00|10593.27|10593.27|10590.26|10590.26|10593.27|10593.27|10580.95|10580.95|0
1741688100000|2025-03-11 10:15:00|10591.02|10591.02|10611.48|10611.48|10621.87|10621.87|10591.02|10591.02|0
1741688400000|2025-03-11 10:20:00|10610.76|10610.76|10603|10603|10620.17|10620.17|10600.19|10600.19|0
1741688700000|2025-03-11 10:25:00|10604.11|10604.11|10602.94|10602.94|10613.73|10613.73|10602.94|10602.94|0
1741689000000|2025-03-11 10:30:00|10602.19|10602.19|10604.37|10604.37|10620.33|10620.33|10600.09|10600.09|0
1741689300000|2025-03-11 10:35:00|10606.73|10606.73|10601.19|10601.19|10607.48|10607.48|10598.14|10598.14|0
1741689600000|2025-03-11 10:40:00|10600.44|10600.44|10610.72|10610.72|10611.55|10611.55|10600.44|10600.44|0
1741689900000|2025-03-11 10:45:00|10611.55|10611.55|10605.38|10605.38|10617.47|10617.47|10601.77|10601.77|0
1741690200000|2025-03-11 10:50:00|10606.67|10606.67|10615.52|10615.52|10616.92|10616.92|10604.09|10604.09|0
1741690500000|2025-03-11 10:55:00|10616.28|10616.28|10618.1|10618.1|10623.18|10623.18|10616.28|10616.28|0
1741690800000|2025-03-11 11:00:00|10617.45|10617.45|10571.13|10571.13|10617.45|10617.45|10570.49|10570.49|0
1741691100000|2025-03-11 11:05:00|10570.2|10570.2|10573.42|10573.42|10574.67|10574.67|10568.05|10568.05|0
1741691400000|2025-03-11 11:10:00|10571.92|10571.92|10583.92|10583.92|10583.92|10583.92|10571.09|10571.09|0
1741691700000|2025-03-11 11:15:00|10585.21|10585.21|10565.96|10565.96|10587.57|10587.57|10561.32|10561.32|0
1741692000000|2025-03-11 11:20:00|10566.71|10566.71|10593.66|10593.66|10593.66|10593.66|10566.71|10566.71|0
1741692300000|2025-03-11 11:25:00|10597.08|10597.08|10596.54|10596.54|10601.62|10601.62|10587.1|10587.1|0
1741692600000|2025-03-11 11:30:00|10595.43|10595.43|10590.12|10590.12|10598.67|10598.67|10590.12|10590.12|0
1741692900000|2025-03-11 11:35:00|10581.39|10581.39|10572.48|10572.48|10582.82|10582.82|10572.48|10572.48|0
1741693200000|2025-03-11 11:40:00|10573.59|10573.59|10571.38|10571.38|10583.97|10583.97|10570.63|10570.63|0
1741693500000|2025-03-11 11:45:00|10570.45|10570.45|10576.71|10576.71|10576.71|10576.71|10560.86|10560.86|0
1741693800000|2025-03-11 11:50:00|10577.47|10577.47|10593.22|10593.22|10593.22|10593.22|10577.47|10577.47|0
1741694100000|2025-03-11 11:55:00|10594.73|10594.73|10631.93|10631.93|10631.93|10631.93|10593.9|10593.9|0
1741694400000|2025-03-11 12:00:00|10630.64|10630.64|10628.04|10628.04|10631.83|10631.83|10618.74|10618.74|0
1741694700000|2025-03-11 12:05:00|10630.24|10630.24|10660.86|10660.86|10665.96|10665.96|10630.24|10630.24|0
1741695000000|2025-03-11 12:10:00|10659.19|10659.19|10642.02|10642.02|10659.19|10659.19|10637.41|10637.41|0
1741695300000|2025-03-11 12:15:00|10643.96|10643.96|10673.47|10673.47|10674.02|10674.02|10643.68|10643.68|0
1741695600000|2025-03-11 12:20:00|10674.84|10674.84|10678.42|10678.42|10680.95|10680.95|10670.91|10670.91|0
1741695900000|2025-03-11 12:25:00|10681.93|10681.93|10691.45|10691.45|10694.44|10694.44|10681.4|10681.4|0
1741696200000|2025-03-11 12:30:00|10690.7|10690.7|10687.95|10687.95|10690.7|10690.7|10681.11|10681.11|0
1741696500000|2025-03-11 12:35:00|10690.75|10690.75|10700.8|10700.8|10700.8|10700.8|10690.75|10690.75|0
1741696800000|2025-03-11 12:40:00|10701.91|10701.91|10708.05|10708.05|10710.61|10710.61|10700.55|10700.55|0
1741697100000|2025-03-11 12:45:00|10708.8|10708.8|10697.77|10697.77|10708.8|10708.8|10694.46|10694.46|0
1741697400000|2025-03-11 12:50:00|10695.64|10695.64|10687.61|10687.61|10695.64|10695.64|10682.61|10682.61|0
1741697700000|2025-03-11 12:55:00|10689.12|10689.12|10686.27|10686.27|10692.4|10692.4|10686.27|10686.27|0
1741698000000|2025-03-11 13:00:00|10685.52|10685.52|10681.65|10681.65|10685.52|10685.52|10676.5|10676.5|0
1741698300000|2025-03-11 13:05:00|10680.36|10680.36|10683.47|10683.47|10683.55|10683.55|10680.36|10680.36|0
1741698600000|2025-03-11 13:10:00|10682.64|10682.64|10664.45|10664.45|10682.64|10682.64|10664.34|10664.34|0
1741698900000|2025-03-11 13:15:00|10663.7|10663.7|10662.21|10662.21|10664.91|10664.91|10657.34|10657.34|0
1741699200000|2025-03-11 13:20:00|10661.56|10661.56|10660.31|10660.31|10668.63|10668.63|10658.64|10658.64|0
1741699500000|2025-03-11 13:25:00|10661.06|10661.06|10645.35|10645.35|10665.55|10665.55|10643.08|10643.08|0
1741699800000|2025-03-11 13:30:00|10643.3|10643.3|10621.77|10621.77|10644.78|10644.78|10621.35|10621.35|0
1741700100000|2025-03-11 13:35:00|10621.02|10621.02|10644.02|10644.02|10647.04|10647.04|10620.18|10620.18|0
1741700400000|2025-03-11 13:40:00|10643.3|10643.3|10641.71|10641.71|10644.12|10644.12|10628.35|10628.35|0
1741700700000|2025-03-11 13:45:00|10636.68|10636.68|10621.37|10621.37|10636.68|10636.68|10605.96|10605.96|0
1741701000000|2025-03-11 13:50:00|10622.01|10622.01|10628.63|10628.63|10637.95|10637.95|10620.5|10620.5|0
1741701300000|2025-03-11 13:55:00|10629.92|10629.92|10636.88|10636.88|10636.88|10636.88|10629.92|10629.92|0
1741701600000|2025-03-11 14:00:00|10638.17|10638.17|10608.45|10608.45|10649.07|10649.07|10608.13|10608.13|0
1741701900000|2025-03-11 14:05:00|10607.69|10607.69|10615.41|10615.41|10615.41|10615.41|10599.21|10599.21|0
1741702200000|2025-03-11 14:10:00|10613.47|10613.47|10584.15|10584.15|10613.47|10613.47|10576.92|10576.92|0
1741702500000|2025-03-11 14:15:00|10583.04|10583.04|10577.23|10577.23|10583.12|10583.12|10559.03|10559.03|0
1741702800000|2025-03-11 14:20:00|10578.79|10578.79|10606.73|10606.73|10606.73|10606.73|10578.79|10578.79|0
1741703100000|2025-03-11 14:25:00|10608.99|10608.99|10610.05|10610.05|10613.81|10613.81|10600.62|10600.62|0
1741703400000|2025-03-11 14:30:00|10609.21|10609.21|10627.29|10627.29|10640.58|10640.58|10609.21|10609.21|0
1741703700000|2025-03-11 14:35:00|10628.58|10628.58|10610.08|10610.08|10635.75|10635.75|10610.08|10610.08|0
1741704000000|2025-03-11 14:40:00|10609.33|10609.33|10624.18|10624.18|10637.3|10637.3|10609.33|10609.33|0
1741704300000|2025-03-11 14:45:00|10622.89|10622.89|10611.13|10611.13|10632.64|10632.64|10611.13|10611.13|0
1741704600000|2025-03-11 14:50:00|10610.29|10610.29|10617.41|10617.41|10622.27|10622.27|10604.06|10604.06|0
1741704900000|2025-03-11 14:55:00|10618.17|10618.17|10616.46|10616.46|10626.55|10626.55|10610.05|10610.05|0
1741705200000|2025-03-11 15:00:00|10615.17|10615.17|10617.15|10617.15|10634.99|10634.99|10614.34|10614.34|0
1741705500000|2025-03-11 15:05:00|10616.5|10616.5|10609.25|10609.25|10617.79|10617.79|10594.13|10594.13|0
1741705800000|2025-03-11 15:10:00|10609.9|10609.9|10636.08|10636.08|10648.36|10648.36|10609.9|10609.9|0
1741706100000|2025-03-11 15:15:00|10637.37|10637.37|10641.48|10641.48|10642.32|10642.32|10622.66|10622.66|0
1741706400000|2025-03-11 15:20:00|10642.24|10642.24|10655.62|10655.62|10662.9|10662.9|10640.84|10640.84|0
1741706700000|2025-03-11 15:25:00|10656.37|10656.37|10649.07|10649.07|10672.46|10672.46|10649.07|10649.07|0
1741707000000|2025-03-11 15:30:00|10647.56|10647.56|10677.95|10677.95|10677.95|10677.95|10647.56|10647.56|0
1741707300000|2025-03-11 15:35:00|10678.78|10678.78|10665.12|10665.12|10684.68|10684.68|10659.47|10659.47|0
1741707600000|2025-03-11 15:40:00|10665.77|10665.77|10687.24|10687.24|10697.33|10697.33|10665.48|10665.48|0
1741707900000|2025-03-11 15:45:00|10687.99|10687.99|10657.83|10657.83|10687.99|10687.99|10653.85|10653.85|0
1741708200000|2025-03-11 15:50:00|10657.07|10657.07|10646.08|10646.08|10657.07|10657.07|10641.9|10641.9|0
1741708500000|2025-03-11 15:55:00|10646.8|10646.8|10636.76|10636.76|10647.74|10647.74|10636.03|10636.03|0
1741708800000|2025-03-11 16:00:00|10635.92|10635.92|10645.03|10645.03|10652.73|10652.73|10631.32|10631.32|0
1741709100000|2025-03-11 16:05:00|10643.93|10643.93|10624.82|10624.82|10644.31|10644.31|10622.47|10622.47|0
1741709400000|2025-03-11 16:10:00|10626.11|10626.11|10620.27|10620.27|10626.11|10626.11|10618.62|10618.62|0
1741709700000|2025-03-11 16:15:00|10623.25|10623.25|10605.57|10605.57|10624.3|10624.3|10605.57|10605.57|0
1741710000000|2025-03-11 16:20:00|10604.28|10604.28|10633.15|10633.15|10633.15|10633.15|10604.23|10604.23|0
1741710300000|2025-03-11 16:25:00|10633.9|10633.9|10626.76|10626.76|10638.92|10638.92|10623.42|10623.42|0
1741767300000|2025-03-12 08:15:00|10509.01|10509.01|10494.24|10494.24|10515.19|10515.19|10489.34|10489.34|0
1741767600000|2025-03-12 08:20:00|10494.99|10494.99|10485.6|10485.6|10494.99|10494.99|10463.73|10463.73|0
1741767900000|2025-03-12 08:25:00|10486.36|10486.36|10467.87|10467.87|10493.35|10493.35|10467.87|10467.87|0
1741768200000|2025-03-12 08:30:00|10467.15|10467.15|10465.6|10465.6|10473.82|10473.82|10452.63|10452.63|0
1741768500000|2025-03-12 08:35:00|10466.71|10466.71|10507.27|10507.27|10507.27|10507.27|10464.68|10464.68|0
1741768800000|2025-03-12 08:40:00|10504.69|10504.69|10528.23|10528.23|10531.67|10531.67|10504.69|10504.69|0
1741769100000|2025-03-12 08:45:00|10525.96|10525.96|10544.38|10544.38|10554.11|10554.11|10519.38|10519.38|0
1741769400000|2025-03-12 08:50:00|10543.44|10543.44|10523.58|10523.58|10546.24|10546.24|10523.58|10523.58|0
1741769700000|2025-03-12 08:55:00|10521.02|10521.02|10502.96|10502.96|10521.02|10521.02|10502.96|10502.96|0
1741770000000|2025-03-12 09:00:00|10501.29|10501.29|10507.75|10507.75|10513.35|10513.35|10497.88|10497.88|0
1741770300000|2025-03-12 09:05:00|10506.65|10506.65|10498.86|10498.86|10507.4|10507.4|10496.6|10496.6|0
1741770600000|2025-03-12 09:10:00|10499.62|10499.62|10482.63|10482.63|10499.62|10499.62|10482.46|10482.46|0
1741770900000|2025-03-12 09:15:00|10480.7|10480.7|10498.56|10498.56|10500.28|10500.28|10480.7|10480.7|0
1741771200000|2025-03-12 09:20:00|10497.12|10497.12|10509.93|10509.93|10509.93|10509.93|10497.12|10497.12|0
1741771500000|2025-03-12 09:25:00|10508.26|10508.26|10497.17|10497.17|10508.26|10508.26|10491.82|10491.82|0
1741771800000|2025-03-12 09:30:00|10494.19|10494.19|10485.79|10485.79|10494.19|10494.19|10478.44|10478.44|0
1741772100000|2025-03-12 09:35:00|10487.08|10487.08|10492.96|10492.96|10493.69|10493.69|10485.97|10485.97|0
1741772400000|2025-03-12 09:40:00|10490.7|10490.7|10476|10476|10491.38|10491.38|10475.25|10475.25|0
1741772700000|2025-03-12 09:45:00|10477.87|10477.87|10488.09|10488.09|10491.35|10491.35|10469.17|10469.17|0
1741773000000|2025-03-12 09:50:00|10487.33|10487.33|10478.12|10478.12|10487.33|10487.33|10476.67|10476.67|0
1741773300000|2025-03-12 09:55:00|10476.45|10476.45|10464.47|10464.47|10476.45|10476.45|10460.37|10460.37|0
1741773600000|2025-03-12 10:00:00|10463.82|10463.82|10465.26|10465.26|10474.47|10474.47|10463.82|10463.82|0
1741773900000|2025-03-12 10:05:00|10466.02|10466.02|10444.46|10444.46|10466.02|10466.02|10432.7|10432.7|0
1741774200000|2025-03-12 10:10:00|10447.48|10447.48|10453.34|10453.34|10458.57|10458.57|10447.48|10447.48|0
1741774500000|2025-03-12 10:15:00|10452.51|10452.51|10450.79|10450.79|10453.67|10453.67|10449.28|10449.28|0
1741774800000|2025-03-12 10:20:00|10448.57|10448.57|10456|10456|10456|10456|10447.82|10447.82|0
1741775100000|2025-03-12 10:25:00|10456.75|10456.75|10456.75|10456.75|10458.26|10458.26|10456.75|10456.75|0
1741775400000|2025-03-12 10:30:00|10457.59|10457.59|10448.83|10448.83|10463.52|10463.52|10448.83|10448.83|0
1741775700000|2025-03-12 10:35:00|10450.34|10450.34|10457.39|10457.39|10457.39|10457.39|10449.59|10449.59|0
1741776000000|2025-03-12 10:40:00|10459.61|10459.61|10469.08|10469.08|10471.67|10471.67|10459.61|10459.61|0
1741776300000|2025-03-12 10:45:00|10469.72|10469.72|10480.25|10480.25|10480.25|10480.25|10469.72|10469.72|0
1741776600000|2025-03-12 10:50:00|10481.19|10481.19|10487.98|10487.98|10487.98|10487.98|10480.54|10480.54|0
1741776900000|2025-03-12 10:55:00|10487.34|10487.34|10494.68|10494.68|10494.68|10494.68|10487.34|10487.34|0
1741777200000|2025-03-12 11:00:00|10496.35|10496.35|10484.84|10484.84|10497|10497|10484.84|10484.84|0
1741777500000|2025-03-12 11:05:00|10483.55|10483.55|10505.24|10505.24|10505.24|10505.24|10479.7|10479.7|0
1741777800000|2025-03-12 11:10:00|10505.96|10505.96|10520.34|10520.34|10520.34|10520.34|10504.85|10504.85|0
1741778100000|2025-03-12 11:15:00|10521.79|10521.79|10521.62|10521.62|10536.5|10536.5|10521.62|10521.62|0
1741778400000|2025-03-12 11:20:00|10522.91|10522.91|10520.96|10520.96|10530.51|10530.51|10520.2|10520.2|0
1741778700000|2025-03-12 11:25:00|10521.79|10521.79|10525.9|10525.9|10526|10526|10518.38|10518.38|0
1741779000000|2025-03-12 11:30:00|10527.41|10527.41|10540.91|10540.91|10544.06|10544.06|10525.17|10525.17|0
1741779300000|2025-03-12 11:35:00|10542.84|10542.84|10544.48|10544.48|10549.68|10549.68|10542.84|10542.84|0
1741779600000|2025-03-12 11:40:00|10543.83|10543.83|10532.22|10532.22|10543.83|10543.83|10530.66|10530.66|0
1741779900000|2025-03-12 11:45:00|10533.73|10533.73|10519.25|10519.25|10535.9|10535.9|10519.25|10519.25|0
1741780200000|2025-03-12 11:50:00|10520.19|10520.19|10524.16|10524.16|10524.16|10524.16|10515.73|10515.73|0
1741780500000|2025-03-12 11:55:00|10523.52|10523.52|10526.71|10526.71|10526.71|10526.71|10522.01|10522.01|0
1741780800000|2025-03-12 12:00:00|10528.64|10528.64|10529.71|10529.71|10531.87|10531.87|10527.35|10527.35|0
1741781100000|2025-03-12 12:05:00|10531.22|10531.22|10534.84|10534.84|10535.08|10535.08|10531.22|10531.22|0
1741781400000|2025-03-12 12:10:00|10541.1|10541.1|10551.75|10551.75|10554.15|10554.15|10541.1|10541.1|0
1741781700000|2025-03-12 12:15:00|10550.24|10550.24|10539.53|10539.53|10550.24|10550.24|10539.53|10539.53|0
1741782000000|2025-03-12 12:20:00|10538.6|10538.6|10534.25|10534.25|10538.6|10538.6|10528.27|10528.27|0
1741782300000|2025-03-12 12:25:00|10535.76|10535.76|10551.03|10551.03|10551.03|10551.03|10535.76|10535.76|0
1741782600000|2025-03-12 12:30:00|10568.62|10568.62|10604.3|10604.3|10635.35|10635.35|10568.62|10568.62|0
1741782900000|2025-03-12 12:35:00|10603.55|10603.55|10573.61|10573.61|10603.55|10603.55|10565.32|10565.32|0
1741783200000|2025-03-12 12:40:00|10572.1|10572.1|10567.91|10567.91|10578.99|10578.99|10562.2|10562.2|0
1741783500000|2025-03-12 12:45:00|10568.74|10568.74|10579.68|10579.68|10585.44|10585.44|10565.94|10565.94|0
1741783800000|2025-03-12 12:50:00|10582.45|10582.45|10584.11|10584.11|10591.85|10591.85|10582.45|10582.45|0
1741784100000|2025-03-12 12:55:00|10586.69|10586.69|10560.67|10560.67|10586.69|10586.69|10560.02|10560.02|0
1741784400000|2025-03-12 13:00:00|10559.94|10559.94|10556.02|10556.02|10559.94|10559.94|10545.61|10545.61|0
1741784700000|2025-03-12 13:05:00|10555.38|10555.38|10549.57|10549.57|10555.38|10555.38|10548.82|10548.82|0
1741785000000|2025-03-12 13:10:00|10547.99|10547.99|10527.01|10527.01|10547.99|10547.99|10522.63|10522.63|0
1741785300000|2025-03-12 13:15:00|10526.37|10526.37|10542.41|10542.41|10542.41|10542.41|10526.37|10526.37|0
1741785600000|2025-03-12 13:20:00|10544.34|10544.34|10575.67|10575.67|10575.67|10575.67|10544.34|10544.34|0
1741785900000|2025-03-12 13:25:00|10576.39|10576.39|10575.14|10575.14|10579.6|10579.6|10569.26|10569.26|0
1741786200000|2025-03-12 13:30:00|10574.9|10574.9|10545.09|10545.09|10574.9|10574.9|10542.92|10542.92|0
1741786500000|2025-03-12 13:35:00|10546.38|10546.38|10532.69|10532.69|10546.38|10546.38|10530.28|10530.28|0
1741786800000|2025-03-12 13:40:00|10531.02|10531.02|10535.68|10535.68|10536.54|10536.54|10529.54|10529.54|0
1741787100000|2025-03-12 13:45:00|10535.04|10535.04|10520.89|10520.89|10539.68|10539.68|10520.89|10520.89|0
1741787400000|2025-03-12 13:50:00|10520.17|10520.17|10515.87|10515.87|10540.06|10540.06|10513.33|10513.33|0
1741787700000|2025-03-12 13:55:00|10519.12|10519.12|10510.25|10510.25|10519.85|10519.85|10505.23|10505.23|0
1741788000000|2025-03-12 14:00:00|10509.61|10509.61|10501.18|10501.18|10515.91|10515.91|10498.3|10498.3|0
1741788300000|2025-03-12 14:05:00|10503.42|10503.42|10508.9|10508.9|10512.56|10512.56|10496.02|10496.02|0
1741788600000|2025-03-12 14:10:00|10508.07|10508.07|10485.16|10485.16|10510.38|10510.38|10485.16|10485.16|0
1741788900000|2025-03-12 14:15:00|10483.87|10483.87|10500.6|10500.6|10501.89|10501.89|10480.19|10480.19|0
1741789200000|2025-03-12 14:20:00|10499.95|10499.95|10476.8|10476.8|10501.46|10501.46|10476.8|10476.8|0
1741789500000|2025-03-12 14:25:00|10473.88|10473.88|10485.5|10485.5|10485.5|10485.5|10461.9|10461.9|0
1741789800000|2025-03-12 14:30:00|10484.74|10484.74|10464.8|10464.8|10485.66|10485.66|10459.79|10459.79|0
1741790100000|2025-03-12 14:35:00|10464.07|10464.07|10442.48|10442.48|10464.07|10464.07|10441.97|10441.97|0
1741790400000|2025-03-12 14:40:00|10440.97|10440.97|10433.24|10433.24|10444.21|10444.21|10433.24|10433.24|0
1741790700000|2025-03-12 14:45:00|10432.59|10432.59|10452.91|10452.91|10452.91|10452.91|10432.59|10432.59|0
1741791000000|2025-03-12 14:50:00|10452.07|10452.07|10474.79|10474.79|10475.78|10475.78|10446.07|10446.07|0
1741791300000|2025-03-12 14:55:00|10476.66|10476.66|10466.45|10466.45|10476.66|10476.66|10459.97|10459.97|0
1741791600000|2025-03-12 15:00:00|10468.39|10468.39|10448.79|10448.79|10470.21|10470.21|10446.18|10446.18|0
1741791900000|2025-03-12 15:05:00|10452.17|10452.17|10452.27|10452.27|10455.26|10455.26|10450.15|10450.15|0
1741792200000|2025-03-12 15:10:00|10453.2|10453.2|10444.18|10444.18|10467.98|10467.98|10444.18|10444.18|0
1741792500000|2025-03-12 15:15:00|10445.65|10445.65|10432.86|10432.86|10446.64|10446.64|10432.86|10432.86|0
1741792800000|2025-03-12 15:20:00|10432.03|10432.03|10452.32|10452.32|10452.32|10452.32|10421.08|10421.08|0
1741793100000|2025-03-12 15:25:00|10453.61|10453.61|10466.42|10466.42|10470.66|10470.66|10453.61|10453.61|0
1741793400000|2025-03-12 15:30:00|10467.06|10467.06|10451.35|10451.35|10470.18|10470.18|10450.59|10450.59|0
1741793700000|2025-03-12 15:35:00|10452.28|10452.28|10475.07|10475.07|10475.07|10475.07|10450.53|10450.53|0
1741794000000|2025-03-12 15:40:00|10475.79|10475.79|10460.12|10460.12|10476.52|10476.52|10460.1|10460.1|0
1741794300000|2025-03-12 15:45:00|10459.48|10459.48|10457.64|10457.64|10461.27|10461.27|10454.59|10454.59|0
1741794600000|2025-03-12 15:50:00|10461.28|10461.28|10478.13|10478.13|10481.52|10481.52|10461.28|10461.28|0
1741794900000|2025-03-12 15:55:00|10475.91|10475.91|10465.88|10465.88|10475.91|10475.91|10465.24|10465.24|0
1741795200000|2025-03-12 16:00:00|10466.82|10466.82|10471.83|10471.83|10472.05|10472.05|10466.82|10466.82|0
1741795500000|2025-03-12 16:05:00|10472.58|10472.58|10476.45|10476.45|10483.41|10483.41|10461.76|10461.76|0
1741795800000|2025-03-12 16:10:00|10477.95|10477.95|10488.52|10488.52|10489.46|10489.46|10474.83|10474.83|0
1741796100000|2025-03-12 16:15:00|10487.88|10487.88|10482.65|10482.65|10490.39|10490.39|10481.99|10481.99|0
1741796400000|2025-03-12 16:20:00|10483.58|10483.58|10485.52|10485.52|10489.01|10489.01|10482.14|10482.14|0
1741796700000|2025-03-12 16:25:00|10484.88|10484.88|10479.36|10479.36|10490.58|10490.58|10477.67|10477.67|0
1741853700000|2025-03-13 08:15:00|10367.26|10367.26|10366.88|10366.88|10377.9|10377.9|10359.11|10359.11|0
1741854000000|2025-03-13 08:20:00|10370.11|10370.11|10352.82|10352.82|10388.42|10388.42|10352.82|10352.82|0
1741854300000|2025-03-13 08:25:00|10352.06|10352.06|10352.05|10352.05|10352.06|10352.06|10337.23|10337.23|0
1741854600000|2025-03-13 08:30:00|10355.15|10355.15|10340.36|10340.36|10373.23|10373.23|10337.18|10337.18|0
1741854900000|2025-03-13 08:35:00|10341.2|10341.2|10345.52|10345.52|10353.22|10353.22|10337.97|10337.97|0
1741855200000|2025-03-13 08:40:00|10343.75|10343.75|10354.43|10354.43|10354.43|10354.43|10339.49|10339.49|0
1741855500000|2025-03-13 08:45:00|10355.18|10355.18|10352.6|10352.6|10367.64|10367.64|10352.6|10352.6|0
1741855800000|2025-03-13 08:50:00|10358.61|10358.61|10348.71|10348.71|10367.31|10367.31|10348.71|10348.71|0
1741856100000|2025-03-13 08:55:00|10349.36|10349.36|10323.34|10323.34|10349.36|10349.36|10322.89|10322.89|0
1741856400000|2025-03-13 09:00:00|10322.51|10322.51|10312.79|10312.79|10323.34|10323.34|10309.32|10309.32|0
1741856700000|2025-03-13 09:05:00|10312.03|10312.03|10314.13|10314.13|10328.18|10328.18|10310.66|10310.66|0
1741857000000|2025-03-13 09:10:00|10316.18|10316.18|10330.22|10330.22|10330.94|10330.94|10316.18|10316.18|0
1741857300000|2025-03-13 09:15:00|10329.39|10329.39|10326.24|10326.24|10335.31|10335.31|10325.59|10325.59|0
1741857600000|2025-03-13 09:20:00|10325.48|10325.48|10323.53|10323.53|10325.48|10325.48|10321.24|10321.24|0
1741857900000|2025-03-13 09:25:00|10322.78|10322.78|10318.88|10318.88|10337.33|10337.33|10318.88|10318.88|0
1741858200000|2025-03-13 09:30:00|10318.16|10318.16|10285.2|10285.2|10318.16|10318.16|10284.36|10284.36|0
1741858500000|2025-03-13 09:35:00|10288.42|10288.42|10286.68|10286.68|10291.59|10291.59|10286.68|10286.68|0
1741858800000|2025-03-13 09:40:00|10285.01|10285.01|10260.61|10260.61|10285.01|10285.01|10253.99|10253.99|0
1741859100000|2025-03-13 09:45:00|10259.86|10259.86|10270.65|10270.65|10281.1|10281.1|10257.92|10257.92|0
1741859400000|2025-03-13 09:50:00|10272.86|10272.86|10275.37|10275.37|10283.05|10283.05|10267.34|10267.34|0
1741859700000|2025-03-13 09:55:00|10273.43|10273.43|10273.55|10273.55|10274.54|10274.54|10261.74|10261.74|0
1741860000000|2025-03-13 10:00:00|10272.71|10272.71|10270.93|10270.93|10272.71|10272.71|10265.12|10265.12|0
1741860300000|2025-03-13 10:05:00|10269.64|10269.64|10257.48|10257.48|10269.64|10269.64|10255.21|10255.21|0
1741860600000|2025-03-13 10:10:00|10256.73|10256.73|10265.82|10265.82|10265.82|10265.82|10248.1|10248.1|0
1741860900000|2025-03-13 10:15:00|10266.58|10266.58|10281.47|10281.47|10282.23|10282.23|10265.18|10265.18|0
1741861200000|2025-03-13 10:20:00|10284.7|10284.7|10274.7|10274.7|10284.7|10284.7|10272.53|10272.53|0
1741861500000|2025-03-13 10:25:00|10273.41|10273.41|10281.65|10281.65|10282.4|10282.4|10266.71|10266.71|0
1741861800000|2025-03-13 10:30:00|10279.98|10279.98|10279.99|10279.99|10287.04|10287.04|10275.81|10275.81|0
1741862100000|2025-03-13 10:35:00|10278.88|10278.88|10285.95|10285.95|10286.64|10286.64|10277.29|10277.29|0
1741862400000|2025-03-13 10:40:00|10286.78|10286.78|10297.19|10297.19|10304.69|10304.69|10286.78|10286.78|0
1741862700000|2025-03-13 10:45:00|10298.86|10298.86|10291.28|10291.28|10302.24|10302.24|10291.28|10291.28|0
1741863000000|2025-03-13 10:50:00|10290.45|10290.45|10268.98|10268.98|10290.45|10290.45|10268.42|10268.42|0
1741863300000|2025-03-13 10:55:00|10268.15|10268.15|10265.48|10265.48|10268.23|10268.23|10255.83|10255.83|0
1741863600000|2025-03-13 11:00:00|10263.99|10263.99|10259.94|10259.94|10263.99|10263.99|10255.9|10255.9|0
1741863900000|2025-03-13 11:05:00|10261.05|10261.05|10272.52|10272.52|10275.76|10275.76|10261.05|10261.05|0
1741864200000|2025-03-13 11:10:00|10274|10274|10272.48|10272.48|10274|10274|10266.55|10266.55|0
1741864500000|2025-03-13 11:15:00|10273.13|10273.13|10287.45|10287.45|10288.21|10288.21|10270.35|10270.35|0
1741864800000|2025-03-13 11:20:00|10288.56|10288.56|10276.69|10276.69|10291.79|10291.79|10276.69|10276.69|0
1741865100000|2025-03-13 11:25:00|10275.4|10275.4|10272.2|10272.2|10275.69|10275.69|10270.61|10270.61|0
1741865400000|2025-03-13 11:30:00|10274.25|10274.25|10300.06|10300.06|10300.06|10300.06|10274.25|10274.25|0
1741865700000|2025-03-13 11:35:00|10300.7|10300.7|10295.61|10295.61|10300.7|10300.7|10295.61|10295.61|0
1741866000000|2025-03-13 11:40:00|10294.85|10294.85|10278.18|10278.18|10294.85|10294.85|10278.18|10278.18|0
1741866300000|2025-03-13 11:45:00|10275.13|10275.13|10288.3|10288.3|10288.3|10288.3|10275.13|10275.13|0
1741866600000|2025-03-13 11:50:00|10289.8|10289.8|10283.11|10283.11|10289.8|10289.8|10278.03|10278.03|0
1741866900000|2025-03-13 11:55:00|10283.76|10283.76|10258.32|10258.32|10284.41|10284.41|10255.09|10255.09|0
1741867200000|2025-03-13 12:00:00|10255.88|10255.88|10261.58|10261.58|10261.58|10261.58|10249.74|10249.74|0
1741867500000|2025-03-13 12:05:00|10262.34|10262.34|10258.74|10258.74|10269.27|10269.27|10257.23|10257.23|0
1741867800000|2025-03-13 12:10:00|10257.23|10257.23|10242.04|10242.04|10257.23|10257.23|10240.46|10240.46|0
1741868100000|2025-03-13 12:15:00|10241.29|10241.29|10249.67|10249.67|10251.12|10251.12|10241.29|10241.29|0
1741868400000|2025-03-13 12:20:00|10248.84|10248.84|10234.2|10234.2|10248.84|10248.84|10234.2|10234.2|0
1741868700000|2025-03-13 12:25:00|10232.91|10232.91|10228.01|10228.01|10233.56|10233.56|10228.01|10228.01|0
1741869000000|2025-03-13 12:30:00|10238.8|10238.8|10257.07|10257.07|10281.34|10281.34|10238.8|10238.8|0
1741869300000|2025-03-13 12:35:00|10257.82|10257.82|10251.06|10251.06|10257.82|10257.82|10245.76|10245.76|0
1741869600000|2025-03-13 12:40:00|10250.22|10250.22|10238.9|10238.9|10250.22|10250.22|10235.47|10235.47|0
1741869900000|2025-03-13 12:45:00|10239.73|10239.73|10249.78|10249.78|10250.53|10250.53|10237.8|10237.8|0
1741870200000|2025-03-13 12:50:00|10248.84|10248.84|10244.85|10244.85|10249.58|10249.58|10241.14|10241.14|0
1741870500000|2025-03-13 12:55:00|10244.12|10244.12|10248.52|10248.52|10248.52|10248.52|10237.31|10237.31|0
1741870800000|2025-03-13 13:00:00|10249.24|10249.24|10269.46|10269.46|10271.58|10271.58|10249.24|10249.24|0
1741871100000|2025-03-13 13:05:00|10270.1|10270.1|10271.11|10271.11|10271.11|10271.11|10261.94|10261.94|0
1741871400000|2025-03-13 13:10:00|10270.28|10270.28|10269.58|10269.58|10270.28|10270.28|10267|10267|0
1741871700000|2025-03-13 13:15:00|10270.33|10270.33|10265.81|10265.81|10273.92|10273.92|10264.52|10264.52|0
1741872000000|2025-03-13 13:20:00|10263.03|10263.03|10261.84|10261.84|10263.03|10263.03|10259.06|10259.06|0
1741872300000|2025-03-13 13:25:00|10261.12|10261.12|10255.72|10255.72|10263.04|10263.04|10253.4|10253.4|0
1741872600000|2025-03-13 13:30:00|10254.96|10254.96|10266.34|10266.34|10266.34|10266.34|10254.96|10254.96|0
1741872900000|2025-03-13 13:35:00|10266.88|10266.88|10288.47|10288.47|10289.37|10289.37|10262.03|10262.03|0
1741873200000|2025-03-13 13:40:00|10289.76|10289.76|10295.87|10295.87|10311.82|10311.82|10289.76|10289.76|0
1741873500000|2025-03-13 13:45:00|10295.15|10295.15|10268.5|10268.5|10296.52|10296.52|10268.5|10268.5|0
1741873800000|2025-03-13 13:50:00|10269.34|10269.34|10255.97|10255.97|10269.34|10269.34|10246.91|10246.91|0
1741874100000|2025-03-13 13:55:00|10256.72|10256.72|10244.94|10244.94|10256.72|10256.72|10243.65|10243.65|0
1741874400000|2025-03-13 14:00:00|10244.19|10244.19|10279.27|10279.27|10282.18|10282.18|10244.19|10244.19|0
1741874700000|2025-03-13 14:05:00|10280.1|10280.1|10271.73|10271.73|10284.86|10284.86|10271.73|10271.73|0
1741875000000|2025-03-13 14:10:00|10272.37|10272.37|10302.65|10302.65|10302.65|10302.65|10272.37|10272.37|0
1741875300000|2025-03-13 14:15:00|10303.3|10303.3|10306.67|10306.67|10317.96|10317.96|10300.18|10300.18|0
1741875600000|2025-03-13 14:20:00|10307.61|10307.61|10257|10257|10307.61|10307.61|10255.49|10255.49|0
1741875900000|2025-03-13 14:25:00|10257.12|10257.12|10247.21|10247.21|10257.12|10257.12|10246.36|10246.36|0
1741876200000|2025-03-13 14:30:00|10246.27|10246.27|10258.22|10258.22|10258.27|10258.27|10243.48|10243.48|0
1741876500000|2025-03-13 14:35:00|10258.97|10258.97|10249.92|10249.92|10259.72|10259.72|10246.35|10246.35|0
1741876800000|2025-03-13 14:40:00|10251.4|10251.4|10256.64|10256.64|10259.44|10259.44|10250.56|10250.56|0
1741877100000|2025-03-13 14:45:00|10256|10256|10254.39|10254.39|10259.49|10259.49|10253.74|10253.74|0
1741877400000|2025-03-13 14:50:00|10253.45|10253.45|10248.95|10248.95|10255.58|10255.58|10244.07|10244.07|0
1741877700000|2025-03-13 14:55:00|10247.55|10247.55|10234.43|10234.43|10247.55|10247.55|10233.59|10233.59|0
1741878000000|2025-03-13 15:00:00|10239.8|10239.8|10237.35|10237.35|10244.24|10244.24|10236.41|10236.41|0
1741878300000|2025-03-13 15:05:00|10238.46|10238.46|10251.38|10251.38|10251.38|10251.38|10238.46|10238.46|0
1741878600000|2025-03-13 15:10:00|10250.74|10250.74|10237.67|10237.67|10250.74|10250.74|10234.4|10234.4|0
1741878900000|2025-03-13 15:15:00|10238.96|10238.96|10239.65|10239.65|10240.91|10240.91|10232.3|10232.3|0
1741879200000|2025-03-13 15:20:00|10239|10239|10233.61|10233.61|10239.76|10239.76|10233.61|10233.61|0
1741879500000|2025-03-13 15:25:00|10234.9|10234.9|10236.96|10236.96|10239.95|10239.95|10233.61|10233.61|0
1741879800000|2025-03-13 15:30:00|10237.8|10237.8|10245.88|10245.88|10245.88|10245.88|10235.48|10235.48|0
1741880100000|2025-03-13 15:35:00|10245.23|10245.23|10237.8|10237.8|10248.18|10248.18|10237.08|10237.08|0
1741880400000|2025-03-13 15:40:00|10238.45|10238.45|10262.43|10262.43|10265.98|10265.98|10238.45|10238.45|0
1741880700000|2025-03-13 15:45:00|10261.67|10261.67|10275.66|10275.66|10277.14|10277.14|10260.17|10260.17|0
1741881000000|2025-03-13 15:50:00|10274.72|10274.72|10264.93|10264.93|10275.02|10275.02|10264.93|10264.93|0
1741881300000|2025-03-13 15:55:00|10264.17|10264.17|10265.49|10265.49|10266.6|10266.6|10251.48|10251.48|0
1741881600000|2025-03-13 16:00:00|10266.25|10266.25|10288.93|10288.93|10288.93|10288.93|10266.25|10266.25|0
1741881900000|2025-03-13 16:05:00|10289.57|10289.57|10277.93|10277.93|10291.33|10291.33|10277.93|10277.93|0
1741882200000|2025-03-13 16:10:00|10277.21|10277.21|10258.32|10258.32|10277.21|10277.21|10258.32|10258.32|0
1741882500000|2025-03-13 16:15:00|10259.08|10259.08|10256.9|10256.9|10259.97|10259.97|10254.22|10254.22|0
1741882800000|2025-03-13 16:20:00|10257.65|10257.65|10245.65|10245.65|10257.65|10257.65|10245.01|10245.01|0
1741883100000|2025-03-13 16:25:00|10246.3|10246.3|10260.32|10260.32|10266.98|10266.98|10242.27|10242.27|0
1741940100000|2025-03-14 08:15:00|10314.02|10314.02|10350.54|10350.54|10350.54|10350.54|10314.02|10314.02|0
1741940400000|2025-03-14 08:20:00|10351.29|10351.29|10409.01|10409.01|10409.01|10409.01|10351.29|10351.29|0
1741940700000|2025-03-14 08:25:00|10411.22|10411.22|10406.02|10406.02|10419|10419|10398.74|10398.74|0
1741941000000|2025-03-14 08:30:00|10408.84|10408.84|10443.59|10443.59|10445.34|10445.34|10408.84|10408.84|0
1741941300000|2025-03-14 08:35:00|10445.1|10445.1|10421.9|10421.9|10445.1|10445.1|10419.83|10419.83|0
1741941600000|2025-03-14 08:40:00|10420.45|10420.45|10414.91|10414.91|10421.56|10421.56|10414.91|10414.91|0
1741941900000|2025-03-14 08:45:00|10413.8|10413.8|10431.43|10431.43|10431.43|10431.43|10408.26|10408.26|0
1741942200000|2025-03-14 08:50:00|10436.16|10436.16|10440.12|10440.12|10442.15|10442.15|10436.16|10436.16|0
1741942500000|2025-03-14 08:55:00|10437.43|10437.43|10441.26|10441.26|10443.03|10443.03|10433.3|10433.3|0
1741942800000|2025-03-14 09:00:00|10442.77|10442.77|10436.46|10436.46|10445.38|10445.38|10436.46|10436.46|0
1741943100000|2025-03-14 09:05:00|10437.22|10437.22|10447.08|10447.08|10447.92|10447.92|10437.22|10437.22|0
1741943400000|2025-03-14 09:10:00|10446.44|10446.44|10434.65|10434.65|10446.44|10446.44|10430.97|10430.97|0
1741943700000|2025-03-14 09:15:00|10433.55|10433.55|10440.71|10440.71|10440.71|10440.71|10432.76|10432.76|0
1741944000000|2025-03-14 09:20:00|10439.78|10439.78|10438.83|10438.83|10439.78|10439.78|10435.95|10435.95|0
1741944300000|2025-03-14 09:25:00|10436.51|10436.51|10441.54|10441.54|10443.64|10443.64|10436.51|10436.51|0
1741944600000|2025-03-14 09:30:00|10440.78|10440.78|10436.83|10436.83|10440.78|10440.78|10433.34|10433.34|0
1741944900000|2025-03-14 09:35:00|10437.94|10437.94|10425.68|10425.68|10437.94|10437.94|10425.21|10425.21|0
1741945200000|2025-03-14 09:40:00|10426.97|10426.97|10430.95|10430.95|10442.85|10442.85|10426.97|10426.97|0
1741945500000|2025-03-14 09:45:00|10429.01|10429.01|10426.85|10426.85|10430.12|10430.12|10425.39|10425.39|0
1741945800000|2025-03-14 09:50:00|10429.43|10429.43|10436.66|10436.66|10437.3|10437.3|10429.43|10429.43|0
1741946100000|2025-03-14 09:55:00|10438.6|10438.6|10446.68|10446.68|10448.63|10448.63|10438.6|10438.6|0
1741946400000|2025-03-14 10:00:00|10447.33|10447.33|10451.81|10451.81|10451.81|10451.81|10447.33|10447.33|0
1741946700000|2025-03-14 10:05:00|10450.88|10450.88|10445.97|10445.97|10450.88|10450.88|10444.86|10444.86|0
1741947000000|2025-03-14 10:10:00|10446.69|10446.69|10441.71|10441.71|10446.69|10446.69|10441.71|10441.71|0
1741947300000|2025-03-14 10:15:00|10440.95|10440.95|10448.36|10448.36|10448.36|10448.36|10440.95|10440.95|0
1741947600000|2025-03-14 10:20:00|10447.07|10447.07|10449.36|10449.36|10450.08|10450.08|10445.94|10445.94|0
1741947900000|2025-03-14 10:25:00|10448.07|10448.07|10434.83|10434.83|10448.07|10448.07|10434.83|10434.83|0
1741948200000|2025-03-14 10:30:00|10434.18|10434.18|10428.15|10428.15|10437.14|10437.14|10428.15|10428.15|0
1741948500000|2025-03-14 10:35:00|10426.86|10426.86|10422.25|10422.25|10426.86|10426.86|10420.18|10420.18|0
1741948800000|2025-03-14 10:40:00|10421.5|10421.5|10414.41|10414.41|10421.5|10421.5|10412.95|10412.95|0
1741949100000|2025-03-14 10:45:00|10412.47|10412.47|10415.65|10415.65|10416.5|10416.5|10409.06|10409.06|0
1741949400000|2025-03-14 10:50:00|10414.36|10414.36|10407.04|10407.04|10418.42|10418.42|10407.04|10407.04|0
1741949700000|2025-03-14 10:55:00|10409.38|10409.38|10432.07|10432.07|10435.12|10435.12|10409.38|10409.38|0
1741950000000|2025-03-14 11:00:00|10434.01|10434.01|10435.57|10435.57|10439.66|10439.66|10427.91|10427.91|0
1741950300000|2025-03-14 11:05:00|10435.33|10435.33|10419.46|10419.46|10435.57|10435.57|10419.46|10419.46|0
1741950600000|2025-03-14 11:10:00|10420.3|10420.3|10421.69|10421.69|10421.69|10421.69|10412.29|10412.29|0
1741950900000|2025-03-14 11:15:00|10422.53|10422.53|10414.55|10414.55|10423.28|10423.28|10414.55|10414.55|0
1741951200000|2025-03-14 11:20:00|10415.31|10415.31|10421.67|10421.67|10423.53|10423.53|10414.13|10414.13|0
1741951500000|2025-03-14 11:25:00|10420.91|10420.91|10420.83|10420.83|10420.91|10420.91|10414.54|10414.54|0
1741951800000|2025-03-14 11:30:00|10418.89|10418.89|10418|10418|10418.89|10418.89|10415.52|10415.52|0
1741952100000|2025-03-14 11:35:00|10417.36|10417.36|10426.11|10426.11|10426.11|10426.11|10417.36|10417.36|0
1741952400000|2025-03-14 11:40:00|10426.84|10426.84|10428.2|10428.2|10429.02|10429.02|10426.62|10426.62|0
1741952700000|2025-03-14 11:45:00|10426.33|10426.33|10425.47|10425.47|10426.33|10426.33|10422.02|10422.02|0
1741953000000|2025-03-14 11:50:00|10423.42|10423.42|10432.82|10432.82|10433.01|10433.01|10423.42|10423.42|0
1741953300000|2025-03-14 11:55:00|10431.99|10431.99|10441.53|10441.53|10441.53|10441.53|10430.7|10430.7|0
1741953600000|2025-03-14 12:00:00|10437.62|10437.62|10445.29|10445.29|10445.29|10445.29|10435.2|10435.2|0
1741953900000|2025-03-14 12:05:00|10446.8|10446.8|10449.99|10449.99|10449.99|10449.99|10445.74|10445.74|0
1741954200000|2025-03-14 12:10:00|10449.24|10449.24|10440.95|10440.95|10449.24|10449.24|10440.95|10440.95|0
1741954500000|2025-03-14 12:15:00|10441.68|10441.68|10438.18|10438.18|10441.68|10441.68|10438.18|10438.18|0
1741954800000|2025-03-14 12:20:00|10439.02|10439.02|10440.13|10440.13|10440.13|10440.13|10439.02|10439.02|0
1741955100000|2025-03-14 12:25:00|10441.06|10441.06|10447.24|10447.24|10447.89|10447.89|10441.06|10441.06|0
1741955400000|2025-03-14 12:30:00|10446.49|10446.49|10450.41|10450.41|10450.41|10450.41|10445.55|10445.55|0
1741955700000|2025-03-14 12:35:00|10448.48|10448.48|10436.31|10436.31|10448.48|10448.48|10436.31|10436.31|0
1741956000000|2025-03-14 12:40:00|10436.23|10436.23|10451.75|10451.75|10451.75|10451.75|10436.23|10436.23|0
1741956300000|2025-03-14 12:45:00|10452.59|10452.59|10450.16|10450.16|10452.59|10452.59|10449.32|10449.32|0
1741956600000|2025-03-14 12:50:00|10452.44|10452.44|10449.77|10449.77|10455.53|10455.53|10449.77|10449.77|0
1741956900000|2025-03-14 12:55:00|10450.61|10450.61|10450.02|10450.02|10452.63|10452.63|10449.13|10449.13|0
1741957200000|2025-03-14 13:00:00|10450.77|10450.77|10459.67|10459.67|10468.69|10468.69|10450.77|10450.77|0
1741957500000|2025-03-14 13:05:00|10460.78|10460.78|10458.84|10458.84|10460.78|10460.78|10458.84|10458.84|0
1741957800000|2025-03-14 13:10:00|10457.18|10457.18|10445.65|10445.65|10457.18|10457.18|10444.25|10444.25|0
1741958100000|2025-03-14 13:15:00|10444.36|10444.36|10446.7|10446.7|10447.99|10447.99|10444.36|10444.36|0
1741958400000|2025-03-14 13:20:00|10447.99|10447.99|10452.13|10452.13|10452.13|10452.13|10447.99|10447.99|0
1741958700000|2025-03-14 13:25:00|10450.84|10450.84|10455.02|10455.02|10456.69|10456.69|10447.24|10447.24|0
1741959000000|2025-03-14 13:30:00|10454.29|10454.29|10447.3|10447.3|10454.29|10454.29|10442.76|10442.76|0
1741959300000|2025-03-14 13:35:00|10446.01|10446.01|10423.4|10423.4|10446.01|10446.01|10423.4|10423.4|0
1741959600000|2025-03-14 13:40:00|10424.13|10424.13|10425.4|10425.4|10429.72|10429.72|10419.12|10419.12|0
1741959900000|2025-03-14 13:45:00|10427.45|10427.45|10436.01|10436.01|10436.01|10436.01|10427.2|10427.2|0
1741960200000|2025-03-14 13:50:00|10435.29|10435.29|10431.39|10431.39|10436.98|10436.98|10413.74|10413.74|0
1741960500000|2025-03-14 13:55:00|10430.75|10430.75|10433.78|10433.78|10435.63|10435.63|10430.75|10430.75|0
1741960800000|2025-03-14 14:00:00|10432.67|10432.67|10419.97|10419.97|10432.67|10432.67|10400.68|10400.68|0
1741961100000|2025-03-14 14:05:00|10419.25|10419.25|10401.28|10401.28|10421.42|10421.42|10401.28|10401.28|0
1741961400000|2025-03-14 14:10:00|10400.56|10400.56|10400.26|10400.26|10405.8|10405.8|10399.02|10399.02|0
1741961700000|2025-03-14 14:15:00|10399.61|10399.61|10409.61|10409.61|10409.61|10409.61|10398.68|10398.68|0
1741962000000|2025-03-14 14:20:00|10408.78|10408.78|10397.99|10397.99|10412.69|10412.69|10395.21|10395.21|0
1741962300000|2025-03-14 14:25:00|10398.63|10398.63|10419.39|10419.39|10419.39|10419.39|10398.63|10398.63|0
1741962600000|2025-03-14 14:30:00|10420.12|10420.12|10416.36|10416.36|10422.66|10422.66|10414.53|10414.53|0
1741962900000|2025-03-14 14:35:00|10415.52|10415.52|10419.55|10419.55|10424.09|10424.09|10412.03|10412.03|0
1741963200000|2025-03-14 14:40:00|10420.66|10420.66|10433.61|10433.61|10434.33|10434.33|10418.87|10418.87|0
1741963500000|2025-03-14 14:45:00|10435.12|10435.12|10439.47|10439.47|10445.29|10445.29|10435.12|10435.12|0
1741963800000|2025-03-14 14:50:00|10440.76|10440.76|10453.98|10453.98|10458.24|10458.24|10440.76|10440.76|0
1741964100000|2025-03-14 14:55:00|10455.08|10455.08|10459.46|10459.46|10464.76|10464.76|10455.08|10455.08|0
1741964400000|2025-03-14 15:00:00|10460.11|10460.11|10466.79|10466.79|10471.79|10471.79|10459.79|10459.79|0
1741964700000|2025-03-14 15:05:00|10467.62|10467.62|10466.79|10466.79|10475.35|10475.35|10466.79|10466.79|0
1741965000000|2025-03-14 15:10:00|10467.55|10467.55|10454.8|10454.8|10469.6|10469.6|10454.8|10454.8|0
1741965300000|2025-03-14 15:15:00|10455.64|10455.64|10470.41|10470.41|10470.41|10470.41|10455.64|10455.64|0
1741965600000|2025-03-14 15:20:00|10469.68|10469.68|10459.75|10459.75|10469.68|10469.68|10459.75|10459.75|0
1741965900000|2025-03-14 15:25:00|10461.05|10461.05|10458.17|10458.17|10461.05|10461.05|10454.37|10454.37|0
1741966200000|2025-03-14 15:30:00|10460.29|10460.29|10456.79|10456.79|10460.29|10460.29|10454.93|10454.93|0
1741966500000|2025-03-14 15:35:00|10455.85|10455.85|10465.06|10465.06|10465.82|10465.82|10455.21|10455.21|0
1741966800000|2025-03-14 15:40:00|10466.17|10466.17|10469.96|10469.96|10469.96|10469.96|10462.76|10462.76|0
1741967100000|2025-03-14 15:45:00|10470.9|10470.9|10475.14|10475.14|10476.95|10476.95|10465.15|10465.15|0
1741967400000|2025-03-14 15:50:00|10474.41|10474.41|10486.71|10486.71|10487.35|10487.35|10474.41|10474.41|0
1741967700000|2025-03-14 15:55:00|10487.82|10487.82|10491.79|10491.79|10493.83|10493.83|10485.6|10485.6|0
1741968000000|2025-03-14 16:00:00|10490.85|10490.85|10481.69|10481.69|10497.65|10497.65|10477.29|10477.29|0
1741968300000|2025-03-14 16:05:00|10482.34|10482.34|10485.48|10485.48|10485.48|10485.48|10482.22|10482.22|0
1741968600000|2025-03-14 16:10:00|10485.36|10485.36|10481.07|10481.07|10487.05|10487.05|10479.56|10479.56|0
1741968900000|2025-03-14 16:15:00|10480.83|10480.83|10475.01|10475.01|10480.83|10480.83|10473.04|10473.04|0
1741969200000|2025-03-14 16:20:00|10475.13|10475.13|10458.6|10458.6|10475.85|10475.85|10453.48|10453.48|0
1741969500000|2025-03-14 16:25:00|10457.66|10457.66|10458.3|10458.3|10458.31|10458.31|10446.15|10446.15|0
1742199300000|2025-03-17 08:15:00|10507.35|10507.35|10513.17|10513.17|10518.71|10518.71|10506.51|10506.51|0
1742199600000|2025-03-17 08:20:00|10515.95|10515.95|10539.43|10539.43|10539.43|10539.43|10515.86|10515.86|0
1742199900000|2025-03-17 08:25:00|10540.19|10540.19|10521.07|10521.07|10544.21|10544.21|10519.24|10519.24|0
1742200200000|2025-03-17 08:30:00|10521.83|10521.83|10515.16|10515.16|10522.69|10522.69|10515.16|10515.16|0
1742200500000|2025-03-17 08:35:00|10513.95|10513.95|10529.03|10529.03|10530.97|10530.97|10511.33|10511.33|0
1742200800000|2025-03-17 08:40:00|10527.1|10527.1|10536.93|10536.93|10537.76|10537.76|10519.1|10519.1|0
1742201100000|2025-03-17 08:45:00|10535.99|10535.99|10546.67|10546.67|10546.67|10546.67|10535.99|10535.99|0
1742201400000|2025-03-17 08:50:00|10547.61|10547.61|10543.4|10543.4|10547.61|10547.61|10539.51|10539.51|0
1742201700000|2025-03-17 08:55:00|10542.64|10542.64|10543.65|10543.65|10545.07|10545.07|10536.79|10536.79|0
1742202000000|2025-03-17 09:00:00|10542.81|10542.81|10522.32|10522.32|10542.81|10542.81|10516.69|10516.69|0
1742202300000|2025-03-17 09:05:00|10526.54|10526.54|10522.7|10522.7|10533.12|10533.12|10522.7|10522.7|0
1742202600000|2025-03-17 09:10:00|10524.21|10524.21|10510.78|10510.78|10524.21|10524.21|10503.65|10503.65|0
1742202900000|2025-03-17 09:15:00|10511.43|10511.43|10500.21|10500.21|10512.26|10512.26|10500.21|10500.21|0
1742203200000|2025-03-17 09:20:00|10501.51|10501.51|10505.93|10505.93|10507.33|10507.33|10501.51|10501.51|0
1742203500000|2025-03-17 09:25:00|10504.49|10504.49|10515.93|10515.93|10515.93|10515.93|10502.47|10502.47|0
1742203800000|2025-03-17 09:30:00|10517.22|10517.22|10512.32|10512.32|10517.22|10517.22|10512.32|10512.32|0
1742204100000|2025-03-17 09:35:00|10513.04|10513.04|10511.69|10511.69|10514.49|10514.49|10511.69|10511.69|0
1742204400000|2025-03-17 09:40:00|10510.24|10510.24|10522.87|10522.87|10527.18|10527.18|10509.41|10509.41|0
1742204700000|2025-03-17 09:45:00|10524.38|10524.38|10539.35|10539.35|10539.35|10539.35|10524.38|10524.38|0
1742205000000|2025-03-17 09:50:00|10538.51|10538.51|10533.69|10533.69|10538.51|10538.51|10532.4|10532.4|0
1742205300000|2025-03-17 09:55:00|10534.41|10534.41|10540.77|10540.77|10544.08|10544.08|10534.41|10534.41|0
1742205600000|2025-03-17 10:00:00|10539.83|10539.83|10532.95|10532.95|10539.83|10539.83|10532.12|10532.12|0
1742205900000|2025-03-17 10:05:00|10532.23|10532.23|10533.57|10533.57|10533.57|10533.57|10527.37|10527.37|0
1742206200000|2025-03-17 10:10:00|10534.86|10534.86|10539.13|10539.13|10539.13|10539.13|10534.86|10534.86|0
1742206500000|2025-03-17 10:15:00|10542.55|10542.55|10533.21|10533.21|10542.55|10542.55|10533.21|10533.21|0
1742206800000|2025-03-17 10:20:00|10533.93|10533.93|10532.17|10532.17|10538.16|10538.16|10532.17|10532.17|0
1742207100000|2025-03-17 10:25:00|10532.81|10532.81|10526|10526|10532.81|10532.81|10525.1|10525.1|0
1742207400000|2025-03-17 10:30:00|10524.71|10524.71|10527.68|10527.68|10528.88|10528.88|10524.71|10524.71|0
1742207700000|2025-03-17 10:35:00|10529.19|10529.19|10529.73|10529.73|10530.45|10530.45|10528.44|10528.44|0
1742208000000|2025-03-17 10:40:00|10528.97|10528.97|10516.93|10516.93|10531.48|10531.48|10516.93|10516.93|0
1742208300000|2025-03-17 10:45:00|10516.1|10516.1|10503.53|10503.53|10516.1|10516.1|10500.68|10500.68|0
1742208600000|2025-03-17 10:50:00|10501.59|10501.59|10500.76|10500.76|10506.52|10506.52|10500.76|10500.76|0
1742208900000|2025-03-17 10:55:00|10500|10500|10492.42|10492.42|10501.94|10501.94|10492.31|10492.31|0
1742209200000|2025-03-17 11:00:00|10491.69|10491.69|10496.66|10496.66|10497.31|10497.31|10491.69|10491.69|0
1742209500000|2025-03-17 11:05:00|10494.73|10494.73|10492.49|10492.49|10494.73|10494.73|10492.49|10492.49|0
1742209800000|2025-03-17 11:10:00|10491.2|10491.2|10491.2|10491.2|10491.2|10491.2|10491.2|10491.2|0
1742210100000|2025-03-17 11:15:00|10489.91|10489.91|10499.12|10499.12|10499.12|10499.12|10489.91|10489.91|0
1742210400000|2025-03-17 11:20:00|10497.83|10497.83|10491.37|10491.37|10497.83|10497.83|10491.18|10491.18|0
1742210700000|2025-03-17 11:25:00|10489.59|10489.59|10476.59|10476.59|10489.59|10489.59|10475.83|10475.83|0
1742211000000|2025-03-17 11:30:00|10477.34|10477.34|10479.92|10479.92|10479.92|10479.92|10476.59|10476.59|0
1742211300000|2025-03-17 11:35:00|10480.68|10480.68|10478.11|10478.11|10480.68|10480.68|10476.17|10476.17|0
1742211600000|2025-03-17 11:40:00|10478.86|10478.86|10479.51|10479.51|10480.26|10480.26|10478.11|10478.11|0
1742211900000|2025-03-17 11:45:00|10477.29|10477.29|10482.76|10482.76|10483.48|10483.48|10477.29|10477.29|0
1742212200000|2025-03-17 11:50:00|10484.21|10484.21|10485.31|10485.31|10486.42|10486.42|10482.76|10482.76|0
1742212500000|2025-03-17 11:55:00|10486.14|10486.14|10489.97|10489.97|10489.97|10489.97|10483.97|10483.97|0
1742212800000|2025-03-17 12:00:00|10490.81|10490.81|10492.45|10492.45|10492.45|10492.45|10489.22|10489.22|0
1742213100000|2025-03-17 12:05:00|10493.2|10493.2|10499.72|10499.72|10499.72|10499.72|10491.8|10491.8|0
1742213400000|2025-03-17 12:10:00|10505.1|10505.1|10507.01|10507.01|10509.97|10509.97|10505.1|10505.1|0
1742213700000|2025-03-17 12:15:00|10506.37|10506.37|10510.29|10510.29|10510.29|10510.29|10505.66|10505.66|0
1742214000000|2025-03-17 12:20:00|10511.01|10511.01|10506.41|10506.41|10511.66|10511.66|10506.41|10506.41|0
1742214300000|2025-03-17 12:25:00|10505.58|10505.58|10510.04|10510.04|10511.57|10511.57|10505.58|10505.58|0
1742214600000|2025-03-17 12:30:00|10508.6|10508.6|10502.68|10502.68|10508.6|10508.6|10496.33|10496.33|0
1742214900000|2025-03-17 12:35:00|10504.19|10504.19|10497.41|10497.41|10504.19|10504.19|10493.13|10493.13|0
1742215200000|2025-03-17 12:40:00|10496.66|10496.66|10503.17|10503.17|10503.17|10503.17|10496.01|10496.01|0
1742215500000|2025-03-17 12:45:00|10501.05|10501.05|10494.18|10494.18|10501.35|10501.35|10494.18|10494.18|0
1742215800000|2025-03-17 12:50:00|10493.35|10493.35|10495.58|10495.58|10495.58|10495.58|10491.08|10491.08|0
1742216100000|2025-03-17 12:55:00|10493.36|10493.36|10498.43|10498.43|10499.88|10499.88|10491.63|10491.63|0
1742216400000|2025-03-17 13:00:00|10498.55|10498.55|10504.02|10504.02|10504.02|10504.02|10498.55|10498.55|0
1742216700000|2025-03-17 13:05:00|10504.77|10504.77|10509.47|10509.47|10509.47|10509.47|10504.77|10504.77|0
1742217000000|2025-03-17 13:10:00|10508.18|10508.18|10510.77|10510.77|10510.77|10510.77|10506.6|10506.6|0
1742217300000|2025-03-17 13:15:00|10510.12|10510.12|10514.62|10514.62|10514.62|10514.62|10506.02|10506.02|0
1742217600000|2025-03-17 13:20:00|10515.34|10515.34|10522.02|10522.02|10523.5|10523.5|10515.34|10515.34|0
1742217900000|2025-03-17 13:25:00|10522.67|10522.67|10519.47|10519.47|10523.96|10523.96|10516.27|10516.27|0
1742218200000|2025-03-17 13:30:00|10521.41|10521.41|10534.61|10534.61|10535.72|10535.72|10521.41|10521.41|0
1742218500000|2025-03-17 13:35:00|10535.44|10535.44|10551.91|10551.91|10556.04|10556.04|10535.44|10535.44|0
1742218800000|2025-03-17 13:40:00|10551.15|10551.15|10548.97|10548.97|10551.15|10551.15|10540.82|10540.82|0
1742219100000|2025-03-17 13:45:00|10548.21|10548.21|10549.64|10549.64|10550.18|10550.18|10540.44|10540.44|0
1742219400000|2025-03-17 13:50:00|10547.71|10547.71|10539.77|10539.77|10548.46|10548.46|10534.36|10534.36|0
1742219700000|2025-03-17 13:55:00|10539.13|10539.13|10530.41|10530.41|10539.13|10539.13|10530.41|10530.41|0
1742220000000|2025-03-17 14:00:00|10531.34|10531.34|10530.59|10530.59|10532.28|10532.28|10529.94|10529.94|0
1742220300000|2025-03-17 14:05:00|10532.1|10532.1|10529.77|10529.77|10533.84|10533.84|10529.01|10529.01|0
1742220600000|2025-03-17 14:10:00|10530.41|10530.41|10541.62|10541.62|10541.62|10541.62|10530.41|10530.41|0
1742220900000|2025-03-17 14:15:00|10541.74|10541.74|10554.11|10554.11|10554.84|10554.84|10540.99|10540.99|0
1742221200000|2025-03-17 14:20:00|10554.48|10554.48|10559.62|10559.62|10566.75|10566.75|10554.21|10554.21|0
1742221500000|2025-03-17 14:25:00|10560.37|10560.37|10561.67|10561.67|10562.15|10562.15|10550.55|10550.55|0
1742221800000|2025-03-17 14:30:00|10562.32|10562.32|10561.03|10561.03|10563.26|10563.26|10560.39|10560.39|0
1742222100000|2025-03-17 14:35:00|10561.68|10561.68|10587.95|10587.95|10589.4|10589.4|10561.68|10561.68|0
1742222400000|2025-03-17 14:40:00|10588.6|10588.6|10582.44|10582.44|10591.63|10591.63|10582.44|10582.44|0
1742222700000|2025-03-17 14:45:00|10583.27|10583.27|10583.83|10583.83|10594.33|10594.33|10583.27|10583.27|0
1742223000000|2025-03-17 14:50:00|10582.72|10582.72|10577.93|10577.93|10582.72|10582.72|10577.28|10577.28|0
1742223300000|2025-03-17 14:55:00|10577.35|10577.35|10561.5|10561.5|10577.35|10577.35|10561.5|10561.5|0
1742223600000|2025-03-17 15:00:00|10563.27|10563.27|10547.37|10547.37|10564.56|10564.56|10547.01|10547.01|0
1742223900000|2025-03-17 15:05:00|10546.65|10546.65|10547.51|10547.51|10555.94|10555.94|10546.65|10546.65|0
1742224200000|2025-03-17 15:10:00|10546.67|10546.67|10547.96|10547.96|10548.15|10548.15|10544.9|10544.9|0
1742224500000|2025-03-17 15:15:00|10548.79|10548.79|10552.06|10552.06|10552.7|10552.7|10548.15|10548.15|0
1742224800000|2025-03-17 15:20:00|10552.89|10552.89|10551.15|10551.15|10558.74|10558.74|10551.15|10551.15|0
1742225100000|2025-03-17 15:25:00|10549.86|10549.86|10548.23|10548.23|10553|10553|10548.23|10548.23|0
1742225400000|2025-03-17 15:30:00|10546.78|10546.78|10542.68|10542.68|10550.23|10550.23|10542.6|10542.6|0
1742225700000|2025-03-17 15:35:00|10540.75|10540.75|10553.56|10553.56|10553.56|10553.56|10539.38|10539.38|0
1742226000000|2025-03-17 15:40:00|10552.27|10552.27|10556.52|10556.52|10556.52|10556.52|10550.11|10550.11|0
1742226300000|2025-03-17 15:45:00|10554.94|10554.94|10557.48|10557.48|10559.43|10559.43|10551.33|10551.33|0
1742226600000|2025-03-17 15:50:00|10554.89|10554.89|10547.53|10547.53|10554.89|10554.89|10546.69|10546.69|0
1742226900000|2025-03-17 15:55:00|10548.17|10548.17|10562.62|10562.62|10565.81|10565.81|10546.93|10546.93|0
1742227200000|2025-03-17 16:00:00|10561.97|10561.97|10542.22|10542.22|10561.97|10561.97|10542.22|10542.22|0
1742227500000|2025-03-17 16:05:00|10540.35|10540.35|10543.54|10543.54|10546.52|10546.52|10537|10537|0
1742227800000|2025-03-17 16:10:00|10542.81|10542.81|10532.5|10532.5|10542.81|10542.81|10531.39|10531.39|0
1742228100000|2025-03-17 16:15:00|10531.66|10531.66|10534.38|10534.38|10534.38|10534.38|10530.54|10530.54|0
1742228400000|2025-03-17 16:20:00|10535.13|10535.13|10529.82|10529.82|10535.89|10535.89|10527.42|10527.42|0
1742228700000|2025-03-17 16:25:00|10528.98|10528.98|10517.19|10517.19|10533.98|10533.98|10517.19|10517.19|0
1742285700000|2025-03-18 08:15:00|10541.88|10541.88|10561.88|10561.88|10561.88|10561.88|10540.95|10540.95|0
1742286000000|2025-03-18 08:20:00|10564.77|10564.77|10603.9|10603.9|10603.9|10603.9|10564.77|10564.77|0
1742286300000|2025-03-18 08:25:00|10605.19|10605.19|10611.63|10611.63|10613.49|10613.49|10593.75|10593.75|0
1742286600000|2025-03-18 08:30:00|10612.74|10612.74|10676.06|10676.06|10676.06|10676.06|10612.74|10612.74|0
1742286900000|2025-03-18 08:35:00|10676.82|10676.82|10670.98|10670.98|10700.37|10700.37|10670.98|10670.98|0
1742287200000|2025-03-18 08:40:00|10669.31|10669.31|10685.7|10685.7|10689.68|10689.68|10669.31|10669.31|0
1742287500000|2025-03-18 08:45:00|10686.54|10686.54|10686.3|10686.3|10687.97|10687.97|10683.44|10683.44|0
1742287800000|2025-03-18 08:50:00|10683.72|10683.72|10697.78|10697.78|10699.97|10699.97|10683.72|10683.72|0
1742288100000|2025-03-18 08:55:00|10702.77|10702.77|10692.26|10692.26|10706.81|10706.81|10690.6|10690.6|0
1742288400000|2025-03-18 09:00:00|10692.9|10692.9|10684.54|10684.54|10693.96|10693.96|10684.54|10684.54|0
1742288700000|2025-03-18 09:05:00|10683.9|10683.9|10676.89|10676.89|10683.9|10683.9|10676.24|10676.24|0
1742289000000|2025-03-18 09:10:00|10676.65|10676.65|10668.1|10668.1|10688.23|10688.23|10667.92|10667.92|0
1742289300000|2025-03-18 09:15:00|10669.39|10669.39|10679.17|10679.17|10682.78|10682.78|10669.39|10669.39|0
1742289600000|2025-03-18 09:20:00|10678.34|10678.34|10675.91|10675.91|10678.34|10678.34|10673.09|10673.09|0
1742289900000|2025-03-18 09:25:00|10675.67|10675.67|10662.51|10662.51|10676.43|10676.43|10662.51|10662.51|0
1742290200000|2025-03-18 09:30:00|10661.67|10661.67|10649.38|10649.38|10662.18|10662.18|10648.66|10648.66|0
1742290500000|2025-03-18 09:35:00|10650.1|10650.1|10678.8|10678.8|10678.8|10678.8|10650.1|10650.1|0
1742290800000|2025-03-18 09:40:00|10678.05|10678.05|10676.41|10676.41|10679.34|10679.34|10674.64|10674.64|0
1742291100000|2025-03-18 09:45:00|10675.58|10675.58|10666.36|10666.36|10675.58|10675.58|10665.71|10665.71|0
1742291400000|2025-03-18 09:50:00|10667.65|10667.65|10657.2|10657.2|10669.85|10669.85|10654.6|10654.6|0
1742291700000|2025-03-18 09:55:00|10656.27|10656.27|10658.67|10658.67|10658.79|10658.79|10655.51|10655.51|0
1742292000000|2025-03-18 10:00:00|10657.95|10657.95|10648.92|10648.92|10657.95|10657.95|10644.56|10644.56|0
1742292300000|2025-03-18 10:05:00|10649.67|10649.67|10654.3|10654.3|10655.14|10655.14|10644.27|10644.27|0
1742292600000|2025-03-18 10:10:00|10653.37|10653.37|10671.33|10671.33|10674.93|10674.93|10653.37|10653.37|0
1742292900000|2025-03-18 10:15:00|10670.04|10670.04|10655.59|10655.59|10672.19|10672.19|10655.59|10655.59|0
1742293200000|2025-03-18 10:20:00|10654.65|10654.65|10654.49|10654.49|10654.65|10654.65|10653.74|10653.74|0
1742293500000|2025-03-18 10:25:00|10653.01|10653.01|10658.71|10658.71|10658.71|10658.71|10652.23|10652.23|0
1742293800000|2025-03-18 10:30:00|10659.82|10659.82|10655.44|10655.44|10659.82|10659.82|10653.97|10653.97|0
1742294100000|2025-03-18 10:35:00|10657.11|10657.11|10670.57|10670.57|10670.57|10670.57|10657.11|10657.11|0
1742294400000|2025-03-18 10:40:00|10671.5|10671.5|10660.92|10660.92|10674.49|10674.49|10660.92|10660.92|0
1742294700000|2025-03-18 10:45:00|10660.19|10660.19|10662.48|10662.48|10662.48|10662.48|10655.88|10655.88|0
1742295000000|2025-03-18 10:50:00|10660.81|10660.81|10676.02|10676.02|10676.02|10676.02|10659.12|10659.12|0
1742295300000|2025-03-18 10:55:00|10678.14|10678.14|10674.62|10674.62|10678.14|10678.14|10673.9|10673.9|0
1742295600000|2025-03-18 11:00:00|10673.17|10673.17|10674.77|10674.77|10682.19|10682.19|10673.17|10673.17|0
1742295900000|2025-03-18 11:05:00|10673.93|10673.93|10673.54|10673.54|10674.48|10674.48|10673|10673|0
1742296200000|2025-03-18 11:10:00|10672.61|10672.61|10686.29|10686.29|10693.39|10693.39|10672.61|10672.61|0
1742296500000|2025-03-18 11:15:00|10686.17|10686.17|10685.94|10685.94|10686.7|10686.7|10685.94|10685.94|0
1742296800000|2025-03-18 11:20:00|10689.39|10689.39|10697.8|10697.8|10703.44|10703.44|10689.39|10689.39|0
1742297100000|2025-03-18 11:25:00|10696.87|10696.87|10695.08|10695.08|10696.87|10696.87|10690.8|10690.8|0
1742297400000|2025-03-18 11:30:00|10694.25|10694.25|10686.04|10686.04|10694.25|10694.25|10686.04|10686.04|0
1742297700000|2025-03-18 11:35:00|10685.21|10685.21|10683.31|10683.31|10685.33|10685.33|10681.18|10681.18|0
1742298000000|2025-03-18 11:40:00|10682.55|10682.55|10689.51|10689.51|10689.51|10689.51|10682.55|10682.55|0
1742298300000|2025-03-18 11:45:00|10690.35|10690.35|10696|10696|10700.57|10700.57|10689.7|10689.7|0
1742298600000|2025-03-18 11:50:00|10695.06|10695.06|10693.58|10693.58|10695.06|10695.06|10692.18|10692.18|0
1742298900000|2025-03-18 11:55:00|10692.1|10692.1|10694.11|10694.11|10694.11|10694.11|10689.78|10689.78|0
1742299200000|2025-03-18 12:00:00|10694.72|10694.72|10701.24|10701.24|10701.24|10701.24|10694.72|10694.72|0
1742299500000|2025-03-18 12:05:00|10701.99|10701.99|10711.74|10711.74|10711.74|10711.74|10701.99|10701.99|0
1742299800000|2025-03-18 12:10:00|10711.02|10711.02|10716.76|10716.76|10720.27|10720.27|10711.02|10711.02|0
1742300100000|2025-03-18 12:15:00|10715.93|10715.93|10725.87|10725.87|10725.87|10725.87|10715.28|10715.28|0
1742300400000|2025-03-18 12:20:00|10731.75|10731.75|10748.06|10748.06|10748.78|10748.78|10731.75|10731.75|0
1742300700000|2025-03-18 12:25:00|10748.78|10748.78|10769.65|10769.65|10772.89|10772.89|10745.77|10745.77|0
1742301000000|2025-03-18 12:30:00|10764.48|10764.48|10737.03|10737.03|10766.72|10766.72|10737.03|10737.03|0
1742301300000|2025-03-18 12:35:00|10736.1|10736.1|10738.58|10738.58|10742.92|10742.92|10730.2|10730.2|0
1742301600000|2025-03-18 12:40:00|10739.52|10739.52|10756.63|10756.63|10756.63|10756.63|10738.43|10738.43|0
1742301900000|2025-03-18 12:45:00|10755.99|10755.99|10762.72|10762.72|10766.48|10766.48|10755.99|10755.99|0
1742302200000|2025-03-18 12:50:00|10761.88|10761.88|10762.08|10762.08|10766.23|10766.23|10761.24|10761.24|0
1742302500000|2025-03-18 12:55:00|10763.19|10763.19|10764.59|10764.59|10766.25|10766.25|10759|10759|0
1742302800000|2025-03-18 13:00:00|10763.75|10763.75|10769.26|10769.26|10771.46|10771.46|10762.92|10762.92|0
1742303100000|2025-03-18 13:05:00|10769.9|10769.9|10760.47|10760.47|10771.57|10771.57|10758.21|10758.21|0
1742303400000|2025-03-18 13:10:00|10759.72|10759.72|10754.53|10754.53|10759.72|10759.72|10752.67|10752.67|0
1742303700000|2025-03-18 13:15:00|10753.69|10753.69|10742.51|10742.51|10757.11|10757.11|10741.67|10741.67|0
1742304000000|2025-03-18 13:20:00|10741|10741|10741.11|10741.11|10743.53|10743.53|10739.9|10739.9|0
1742304300000|2025-03-18 13:25:00|10741.83|10741.83|10749.66|10749.66|10749.66|10749.66|10741.83|10741.83|0
1742304600000|2025-03-18 13:30:00|10750.6|10750.6|10736.34|10736.34|10752.43|10752.43|10729.63|10729.63|0
1742304900000|2025-03-18 13:35:00|10737.63|10737.63|10736.9|10736.9|10742.81|10742.81|10736.06|10736.06|0
1742305200000|2025-03-18 13:40:00|10737.65|10737.65|10721.11|10721.11|10739.09|10739.09|10721.11|10721.11|0
1742305500000|2025-03-18 13:45:00|10720.87|10720.87|10719.65|10719.65|10720.87|10720.87|10715.04|10715.04|0
1742305800000|2025-03-18 13:50:00|10717.96|10717.96|10709.17|10709.17|10717.96|10717.96|10703.44|10703.44|0
1742306100000|2025-03-18 13:55:00|10707|10707|10712.93|10712.93|10713.1|10713.1|10703.82|10703.82|0
1742306400000|2025-03-18 14:00:00|10715.19|10715.19|10704.37|10704.37|10715.84|10715.84|10703.56|10703.56|0
1742306700000|2025-03-18 14:05:00|10702.16|10702.16|10697.79|10697.79|10702.16|10702.16|10691.55|10691.55|0
1742307000000|2025-03-18 14:10:00|10698.44|10698.44|10689.22|10689.22|10698.44|10698.44|10681.36|10681.36|0
1742307300000|2025-03-18 14:15:00|10689.94|10689.94|10687.84|10687.84|10694.45|10694.45|10687.84|10687.84|0
1742307600000|2025-03-18 14:20:00|10687.19|10687.19|10694.09|10694.09|10694.84|10694.84|10687.19|10687.19|0
1742307900000|2025-03-18 14:25:00|10692.98|10692.98|10690.77|10690.77|10693.73|10693.73|10684.33|10684.33|0
1742308200000|2025-03-18 14:30:00|10691.01|10691.01|10684.81|10684.81|10691.13|10691.13|10680.21|10680.21|0
1742308500000|2025-03-18 14:35:00|10687.98|10687.98|10684.56|10684.56|10688.88|10688.88|10681.87|10681.87|0
1742308800000|2025-03-18 14:40:00|10682.63|10682.63|10673.55|10673.55|10684.91|10684.91|10671.57|10671.57|0
1742309100000|2025-03-18 14:45:00|10672.44|10672.44|10648.57|10648.57|10680.53|10680.53|10647.74|10647.74|0
1742309400000|2025-03-18 14:50:00|10647.46|10647.46|10655.03|10655.03|10658.38|10658.38|10646.53|10646.53|0
1742309700000|2025-03-18 14:55:00|10654.39|10654.39|10653.13|10653.13|10655.41|10655.41|10650.73|10650.73|0
1742310000000|2025-03-18 15:00:00|10653.88|10653.88|10663.27|10663.27|10663.27|10663.27|10647.66|10647.66|0
1742310300000|2025-03-18 15:05:00|10662.51|10662.51|10651.2|10651.2|10662.51|10662.51|10648.79|10648.79|0
1742310600000|2025-03-18 15:10:00|10652.49|10652.49|10658.88|10658.88|10660.85|10660.85|10652.49|10652.49|0
1742310900000|2025-03-18 15:15:00|10658.75|10658.75|10643.48|10643.48|10664.34|10664.34|10643.48|10643.48|0
1742311200000|2025-03-18 15:20:00|10642.73|10642.73|10623.48|10623.48|10642.73|10642.73|10623.48|10623.48|0
1742311500000|2025-03-18 15:25:00|10624.31|10624.31|10620.86|10620.86|10629.68|10629.68|10620.29|10620.29|0
1742311800000|2025-03-18 15:30:00|10618.81|10618.81|10615.63|10615.63|10624.41|10624.41|10615.63|10615.63|0
1742312100000|2025-03-18 15:35:00|10614.69|10614.69|10607.31|10607.31|10614.69|10614.69|10605.76|10605.76|0
1742312400000|2025-03-18 15:40:00|10605.88|10605.88|10606.23|10606.23|10608.28|10608.28|10602.63|10602.63|0
1742312700000|2025-03-18 15:45:00|10605.59|10605.59|10610.35|10610.35|10610.35|10610.35|10605.59|10605.59|0
1742313000000|2025-03-18 15:50:00|10611.07|10611.07|10610.55|10610.55|10614.73|10614.73|10608.95|10608.95|0
1742313300000|2025-03-18 15:55:00|10611.09|10611.09|10606.14|10606.14|10613.4|10613.4|10603.83|10603.83|0
1742313600000|2025-03-18 16:00:00|10605.5|10605.5|10618.95|10618.95|10619.7|10619.7|10604.66|10604.66|0
1742313900000|2025-03-18 16:05:00|10619.7|10619.7|10629.53|10629.53|10639.47|10639.47|10619.7|10619.7|0
1742314200000|2025-03-18 16:10:00|10630.17|10630.17|10638.58|10638.58|10644.89|10644.89|10630.07|10630.07|0
1742314500000|2025-03-18 16:15:00|10637.64|10637.64|10638.22|10638.22|10642.06|10642.06|10629.83|10629.83|0
1742314800000|2025-03-18 16:20:00|10637.98|10637.98|10629.77|10629.77|10638.64|10638.64|10629.77|10629.77|0
1742315100000|2025-03-18 16:25:00|10630.53|10630.53|10631.73|10631.73|10634.45|10634.45|10627.41|10627.41|0
1742372100000|2025-03-19 08:15:00|10600.04|10600.04|10612.07|10612.07|10612.07|10612.07|10599.88|10599.88|0
1742372400000|2025-03-19 08:20:00|10613.74|10613.74|10624.87|10624.87|10624.87|10624.87|10613.74|10613.74|0
1742372700000|2025-03-19 08:25:00|10626.16|10626.16|10610.14|10610.14|10626.16|10626.16|10610.14|10610.14|0
1742373000000|2025-03-19 08:30:00|10609.5|10609.5|10630.13|10630.13|10630.13|10630.13|10609.5|10609.5|0
1742373300000|2025-03-19 08:35:00|10631.42|10631.42|10625.66|10625.66|10635.16|10635.16|10625.66|10625.66|0
1742373600000|2025-03-19 08:40:00|10624.73|10624.73|10614.33|10614.33|10624.73|10624.73|10614.33|10614.33|0
1742373900000|2025-03-19 08:45:00|10609.17|10609.17|10595.58|10595.58|10609.17|10609.17|10593.1|10593.1|0
1742374200000|2025-03-19 08:50:00|10594.07|10594.07|10584.83|10584.83|10594.79|10594.79|10584.83|10584.83|0
1742374500000|2025-03-19 08:55:00|10583.24|10583.24|10577.92|10577.92|10584.68|10584.68|10577.92|10577.92|0
1742374800000|2025-03-19 09:00:00|10579.43|10579.43|10573.75|10573.75|10579.43|10579.43|10573.75|10573.75|0
1742375100000|2025-03-19 09:05:00|10572.19|10572.19|10568.21|10568.21|10572.19|10572.19|10559.68|10559.68|0
1742375400000|2025-03-19 09:10:00|10567.28|10567.28|10568.31|10568.31|10568.31|10568.31|10556.63|10556.63|0
1742375700000|2025-03-19 09:15:00|10567.48|10567.48|10564.69|10564.69|10569.44|10569.44|10564.69|10564.69|0
1742376000000|2025-03-19 09:20:00|10565.53|10565.53|10542.05|10542.05|10565.53|10565.53|10541.29|10541.29|0
1742376300000|2025-03-19 09:25:00|10540.54|10540.54|10549.79|10549.79|10552|10552|10539.71|10539.71|0
1742376600000|2025-03-19 09:30:00|10550.62|10550.62|10557.69|10557.69|10560.75|10560.75|10549.79|10549.79|0
1742376900000|2025-03-19 09:35:00|10559.14|10559.14|10566.3|10566.3|10566.3|10566.3|10558.46|10558.46|0
1742377200000|2025-03-19 09:40:00|10567.41|10567.41|10574.6|10574.6|10576.53|10576.53|10567.41|10567.41|0
1742377500000|2025-03-19 09:45:00|10576.37|10576.37|10592.25|10592.25|10592.25|10592.25|10576.37|10576.37|0
1742377800000|2025-03-19 09:50:00|10589.34|10589.34|10587.3|10587.3|10589.34|10589.34|10584.12|10584.12|0
1742378100000|2025-03-19 09:55:00|10588.81|10588.81|10595.3|10595.3|10596.23|10596.23|10588.07|10588.07|0
1742378400000|2025-03-19 10:00:00|10594.54|10594.54|10599.61|10599.61|10599.61|10599.61|10591.88|10591.88|0
1742378700000|2025-03-19 10:05:00|10600.33|10600.33|10604.71|10604.71|10607.56|10607.56|10600.33|10600.33|0
1742379000000|2025-03-19 10:10:00|10603.95|10603.95|10613.16|10613.16|10613.16|10613.16|10603.02|10603.02|0
1742379300000|2025-03-19 10:15:00|10613.81|10613.81|10610.67|10610.67|10613.81|10613.81|10609.92|10609.92|0
1742379600000|2025-03-19 10:20:00|10611.51|10611.51|10624.17|10624.17|10624.34|10624.34|10611.51|10611.51|0
1742379900000|2025-03-19 10:25:00|10626.05|10626.05|10635.72|10635.72|10636.47|10636.47|10626.05|10626.05|0
1742380200000|2025-03-19 10:30:00|10636.56|10636.56|10632.27|10632.27|10637.42|10637.42|10632.27|10632.27|0
1742380500000|2025-03-19 10:35:00|10633.1|10633.1|10628.33|10628.33|10635.87|10635.87|10625.87|10625.87|0
1742380800000|2025-03-19 10:40:00|10627.49|10627.49|10621.05|10621.05|10628.33|10628.33|10621.05|10621.05|0
1742381100000|2025-03-19 10:45:00|10621.89|10621.89|10609.59|10609.59|10621.89|10621.89|10609.59|10609.59|0
1742381400000|2025-03-19 10:50:00|10608.48|10608.48|10607.16|10607.16|10610.07|10610.07|10607.16|10607.16|0
1742381700000|2025-03-19 10:55:00|10606.51|10606.51|10601.17|10601.17|10606.51|10606.51|10601.17|10601.17|0
1742382000000|2025-03-19 11:00:00|10600.42|10600.42|10591.91|10591.91|10600.42|10600.42|10584.49|10584.49|0
1742382300000|2025-03-19 11:05:00|10592.75|10592.75|10601.97|10601.97|10601.97|10601.97|10592.75|10592.75|0
1742382600000|2025-03-19 11:10:00|10603.91|10603.91|10600|10600|10605.68|10605.68|10600|10600|0
1742382900000|2025-03-19 11:15:00|10600.24|10600.24|10592.5|10592.5|10600.27|10600.27|10592.5|10592.5|0
1742383200000|2025-03-19 11:20:00|10591.86|10591.86|10571.89|10571.89|10591.86|10591.86|10571.05|10571.05|0
1742383500000|2025-03-19 11:25:00|10572.72|10572.72|10568.15|10568.15|10572.72|10572.72|10568.15|10568.15|0
1742383800000|2025-03-19 11:30:00|10567.4|10567.4|10559.24|10559.24|10567.4|10567.4|10559.24|10559.24|0
1742384100000|2025-03-19 11:35:00|10557.31|10557.31|10555.58|10555.58|10557.31|10557.31|10549.59|10549.59|0
1742384400000|2025-03-19 11:40:00|10553.99|10553.99|10557.75|10557.75|10558.69|10558.69|10553.24|10553.24|0
1742384700000|2025-03-19 11:45:00|10556.24|10556.24|10568.75|10568.75|10569.4|10569.4|10555.41|10555.41|0
1742385000000|2025-03-19 11:50:00|10568.03|10568.03|10576.93|10576.93|10577.58|10577.58|10566.74|10566.74|0
1742385300000|2025-03-19 11:55:00|10577.77|10577.77|10572.04|10572.04|10578.99|10578.99|10572.04|10572.04|0
1742385600000|2025-03-19 12:00:00|10572.79|10572.79|10565.31|10565.31|10576.4|10576.4|10564.47|10564.47|0
1742385900000|2025-03-19 12:05:00|10563.44|10563.44|10563.81|10563.81|10565.13|10565.13|10561.68|10561.68|0
1742386200000|2025-03-19 12:10:00|10563.44|10563.44|10569.14|10569.14|10570.24|10570.24|10561.51|10561.51|0
1742386500000|2025-03-19 12:15:00|10570.43|10570.43|10574.33|10574.33|10574.33|10574.33|10570.43|10570.43|0
1742386800000|2025-03-19 12:20:00|10575.17|10575.17|10592.25|10592.25|10592.25|10592.25|10575.17|10575.17|0
1742387100000|2025-03-19 12:25:00|10593.92|10593.92|10594.03|10594.03|10594.68|10594.68|10593.39|10593.39|0
1742387400000|2025-03-19 12:30:00|10593.28|10593.28|10591.99|10591.99|10593.28|10593.28|10591.99|10591.99|0
1742387700000|2025-03-19 12:35:00|10593.92|10593.92|10597.72|10597.72|10614.65|10614.65|10593.92|10593.92|0
1742388000000|2025-03-19 12:40:00|10596.61|10596.61|10598.01|10598.01|10598.01|10598.01|10596.61|10596.61|0
1742388300000|2025-03-19 12:45:00|10601.34|10601.34|10599.68|10599.68|10606.74|10606.74|10599.68|10599.68|0
1742388600000|2025-03-19 12:50:00|10601.35|10601.35|10607.19|10607.19|10607.19|10607.19|10601.35|10601.35|0
1742388900000|2025-03-19 12:55:00|10606.35|10606.35|10602.45|10602.45|10606.35|10606.35|10599.41|10599.41|0
1742389200000|2025-03-19 13:00:00|10604.32|10604.32|10614.61|10614.61|10619.99|10619.99|10604.32|10604.32|0
1742389500000|2025-03-19 13:05:00|10613.77|10613.77|10617.62|10617.62|10619.07|10619.07|10613.77|10613.77|0
1742389800000|2025-03-19 13:10:00|10615.69|10615.69|10611.04|10611.04|10615.69|10615.69|10611.04|10611.04|0
1742390100000|2025-03-19 13:15:00|10610.39|10610.39|10604.94|10604.94|10610.39|10610.39|10600.48|10600.48|0
1742390400000|2025-03-19 13:20:00|10605.58|10605.58|10605.77|10605.77|10607.52|10607.52|10605.58|10605.58|0
1742390700000|2025-03-19 13:25:00|10604.37|10604.37|10605.12|10605.12|10606.52|10606.52|10596.86|10596.86|0
1742391000000|2025-03-19 13:30:00|10603.53|10603.53|10602.72|10602.72|10604.39|10604.39|10600.66|10600.66|0
1742391300000|2025-03-19 13:35:00|10601.43|10601.43|10603.01|10603.01|10603.38|10603.38|10592.08|10592.08|0
1742391600000|2025-03-19 13:40:00|10601.5|10601.5|10604.65|10604.65|10607.08|10607.08|10598.45|10598.45|0
1742391900000|2025-03-19 13:45:00|10603.71|10603.71|10593.95|10593.95|10603.71|10603.71|10593.95|10593.95|0
1742392200000|2025-03-19 13:50:00|10592.02|10592.02|10602.6|10602.6|10602.6|10602.6|10588.49|10588.49|0
1742392500000|2025-03-19 13:55:00|10604.08|10604.08|10597.61|10597.61|10611.11|10611.11|10597.61|10597.61|0
1742392800000|2025-03-19 14:00:00|10596.96|10596.96|10629.43|10629.43|10630.18|10630.18|10596.58|10596.58|0
1742393100000|2025-03-19 14:05:00|10630.36|10630.36|10634.5|10634.5|10638.62|10638.62|10630.36|10630.36|0
1742393400000|2025-03-19 14:10:00|10633.86|10633.86|10633.9|10633.9|10637.61|10637.61|10624.79|10624.79|0
1742393700000|2025-03-19 14:15:00|10633.79|10633.79|10647.48|10647.48|10648.35|10648.35|10633.79|10633.79|0
1742394000000|2025-03-19 14:20:00|10648.13|10648.13|10646.65|10646.65|10648.96|10648.96|10645.9|10645.9|0
1742394300000|2025-03-19 14:25:00|10646|10646|10646.47|10646.47|10653.26|10653.26|10646|10646|0
1742394600000|2025-03-19 14:30:00|10645.82|10645.82|10654.42|10654.42|10656.64|10656.64|10645.82|10645.82|0
1742394900000|2025-03-19 14:35:00|10652.75|10652.75|10667.86|10667.86|10671.8|10671.8|10652.46|10652.46|0
1742395200000|2025-03-19 14:40:00|10667.96|10667.96|10665.03|10665.03|10674.74|10674.74|10663.09|10663.09|0
1742395500000|2025-03-19 14:45:00|10664.91|10664.91|10662|10662|10666.82|10666.82|10662|10662|0
1742395800000|2025-03-19 14:50:00|10661.36|10661.36|10665.71|10665.71|10666.54|10666.54|10658.73|10658.73|0
1742396100000|2025-03-19 14:55:00|10664.77|10664.77|10656.81|10656.81|10664.77|10664.77|10656.42|10656.42|0
1742396400000|2025-03-19 15:00:00|10657.53|10657.53|10655.83|10655.83|10661.41|10661.41|10654.17|10654.17|0
1742396700000|2025-03-19 15:05:00|10654.38|10654.38|10657.3|10657.3|10658.59|10658.59|10651.32|10651.32|0
1742397000000|2025-03-19 15:10:00|10657.66|10657.66|10659.64|10659.64|10662.45|10662.45|10655.18|10655.18|0
1742397300000|2025-03-19 15:15:00|10661.58|10661.58|10654.42|10654.42|10661.58|10661.58|10653.82|10653.82|0
1742397600000|2025-03-19 15:20:00|10652.65|10652.65|10651.14|10651.14|10652.65|10652.65|10647.61|10647.61|0
1742397900000|2025-03-19 15:25:00|10651.89|10651.89|10654.11|10654.11|10656.43|10656.43|10651.89|10651.89|0
1742398200000|2025-03-19 15:30:00|10645.73|10645.73|10638.71|10638.71|10648.17|10648.17|10635.64|10635.64|0
1742398500000|2025-03-19 15:35:00|10637.88|10637.88|10635.53|10635.53|10646.16|10646.16|10633.47|10633.47|0
1742398800000|2025-03-19 15:40:00|10637.2|10637.2|10642.62|10642.62|10643.07|10643.07|10636.72|10636.72|0
1742399100000|2025-03-19 15:45:00|10643.91|10643.91|10660.08|10660.08|10660.08|10660.08|10643.91|10643.91|0
1742399400000|2025-03-19 15:50:00|10659.35|10659.35|10643.6|10643.6|10659.35|10659.35|10642.6|10642.6|0
1742399700000|2025-03-19 15:55:00|10642.76|10642.76|10637.38|10637.38|10644.86|10644.86|10637.2|10637.2|0
1742400000000|2025-03-19 16:00:00|10638.13|10638.13|10631.62|10631.62|10638.89|10638.89|10629.23|10629.23|0
1742400300000|2025-03-19 16:05:00|10630.78|10630.78|10632.26|10632.26|10633.77|10633.77|10624.95|10624.95|0
1742400600000|2025-03-19 16:10:00|10633.01|10633.01|10625.1|10625.1|10633.63|10633.63|10625.1|10625.1|0
1742400900000|2025-03-19 16:15:00|10624.46|10624.46|10622.43|10622.43|10625.96|10625.96|10614.32|10614.32|0
1742401200000|2025-03-19 16:20:00|10621.78|10621.78|10627.04|10627.04|10627.21|10627.21|10619.99|10619.99|0
1742401500000|2025-03-19 16:25:00|10627.79|10627.79|10629.18|10629.18|10633.51|10633.51|10624.51|10624.51|0
1742458500000|2025-03-20 08:15:00|10799.68|10799.68|10822.75|10822.75|10830.76|10830.76|10798.95|10798.95|0
1742458800000|2025-03-20 08:20:00|10823.48|10823.48|10804.9|10804.9|10827.91|10827.91|10804.9|10804.9|0
1742459100000|2025-03-20 08:25:00|10805.55|10805.55|10820.52|10820.52|10830.39|10830.39|10805.55|10805.55|0
1742459400000|2025-03-20 08:30:00|10823.62|10823.62|10840.68|10840.68|10840.68|10840.68|10823.62|10823.62|0
1742459700000|2025-03-20 08:35:00|10839.23|10839.23|10848.75|10848.75|10853.24|10853.24|10835.31|10835.31|0
1742460000000|2025-03-20 08:40:00|10849.24|10849.24|10878.89|10878.89|10880.2|10880.2|10849.24|10849.24|0
1742460300000|2025-03-20 08:45:00|10878.14|10878.14|10874.84|10874.84|10878.14|10878.14|10866.3|10866.3|0
1742460600000|2025-03-20 08:50:00|10872.78|10872.78|10864.1|10864.1|10872.78|10872.78|10864.1|10864.1|0
1742460900000|2025-03-20 08:55:00|10862.81|10862.81|10853.99|10853.99|10863.97|10863.97|10853.99|10853.99|0
1742461200000|2025-03-20 09:00:00|10853.05|10853.05|10825.5|10825.5|10853.05|10853.05|10825.5|10825.5|0
1742461500000|2025-03-20 09:05:00|10824.78|10824.78|10831.78|10831.78|10831.78|10831.78|10822.52|10822.52|0
1742461800000|2025-03-20 09:10:00|10832.61|10832.61|10868.79|10868.79|10868.79|10868.79|10832.61|10832.61|0
1742462100000|2025-03-20 09:15:00|10869.63|10869.63|10860.57|10860.57|10878.37|10878.37|10860.57|10860.57|0
1742462400000|2025-03-20 09:20:00|10861.78|10861.78|10829.43|10829.43|10861.78|10861.78|10829.43|10829.43|0
1742462700000|2025-03-20 09:25:00|10824.76|10824.76|10797.64|10797.64|10824.76|10824.76|10790.26|10790.26|0
1742463000000|2025-03-20 09:30:00|10798.93|10798.93|10800.64|10800.64|10804.21|10804.21|10798.28|10798.28|0
1742463300000|2025-03-20 09:35:00|10799.99|10799.99|10809.61|10809.61|10812.52|10812.52|10798.18|10798.18|0
1742463600000|2025-03-20 09:40:00|10808.02|10808.02|10818.55|10818.55|10821.54|10821.54|10808.02|10808.02|0
1742463900000|2025-03-20 09:45:00|10813.53|10813.53|10810.01|10810.01|10813.53|10813.53|10804.99|10804.99|0
1742464200000|2025-03-20 09:50:00|10809.36|10809.36|10805.23|10805.23|10813.12|10813.12|10804.7|10804.7|0
1742464500000|2025-03-20 09:55:00|10801.44|10801.44|10792.31|10792.31|10802.08|10802.08|10784.75|10784.75|0
1742464800000|2025-03-20 10:00:00|10791.47|10791.47|10792.2|10792.2|10793.69|10793.69|10790.06|10790.06|0
1742465100000|2025-03-20 10:05:00|10791.27|10791.27|10734.31|10734.31|10791.27|10791.27|10733.95|10733.95|0
1742465400000|2025-03-20 10:10:00|10735.6|10735.6|10765.36|10765.36|10767.13|10767.13|10735.6|10735.6|0
1742465700000|2025-03-20 10:15:00|10768.78|10768.78|10769.05|10769.05|10780.51|10780.51|10768.78|10768.78|0
1742466000000|2025-03-20 10:20:00|10766.47|10766.47|10763.83|10763.83|10766.47|10766.47|10759.27|10759.27|0
1742466300000|2025-03-20 10:25:00|10762.54|10762.54|10769.16|10769.16|10770.81|10770.81|10762.54|10762.54|0
1742466600000|2025-03-20 10:30:00|10770.67|10770.67|10778.95|10778.95|10786.56|10786.56|10770.67|10770.67|0
1742466900000|2025-03-20 10:35:00|10778.19|10778.19|10794.06|10794.06|10796.9|10796.9|10777.26|10777.26|0
1742467200000|2025-03-20 10:40:00|10794.99|10794.99|10792.14|10792.14|10794.99|10794.99|10790.63|10790.63|0
1742467500000|2025-03-20 10:45:00|10792.9|10792.9|10790.04|10790.04|10793.54|10793.54|10789.28|10789.28|0
1742467800000|2025-03-20 10:50:00|10790.79|10790.79|10800.98|10800.98|10803.03|10803.03|10790.79|10790.79|0
1742468100000|2025-03-20 10:55:00|10801.73|10801.73|10803.47|10803.47|10813.8|10813.8|10801.73|10801.73|0
1742468400000|2025-03-20 11:00:00|10802.54|10802.54|10789.04|10789.04|10802.54|10802.54|10787.85|10787.85|0
1742468700000|2025-03-20 11:05:00|10790.63|10790.63|10796.16|10796.16|10796.91|10796.91|10789.91|10789.91|0
1742469000000|2025-03-20 11:10:00|10795.05|10795.05|10780.42|10780.42|10795.8|10795.8|10780.42|10780.42|0
1742469300000|2025-03-20 11:15:00|10779.94|10779.94|10786.42|10786.42|10786.42|10786.42|10779.94|10779.94|0
1742469600000|2025-03-20 11:20:00|10785.78|10785.78|10781.57|10781.57|10785.78|10785.78|10773.65|10773.65|0
1742469900000|2025-03-20 11:25:00|10782.51|10782.51|10776.53|10776.53|10782.51|10782.51|10776.53|10776.53|0
1742470200000|2025-03-20 11:30:00|10775.8|10775.8|10775.23|10775.23|10775.8|10775.8|10766.82|10766.82|0
1742470500000|2025-03-20 11:35:00|10776.07|10776.07|10784.26|10784.26|10784.9|10784.9|10776.07|10776.07|0
1742470800000|2025-03-20 11:40:00|10783.5|10783.5|10797.32|10797.32|10797.32|10797.32|10783.5|10783.5|0
1742471100000|2025-03-20 11:45:00|10801.01|10801.01|10779.01|10779.01|10801.01|10801.01|10779.01|10779.01|0
1742471400000|2025-03-20 11:50:00|10781.21|10781.21|10782.77|10782.77|10783.52|10783.52|10781.21|10781.21|0
1742471700000|2025-03-20 11:55:00|10784.06|10784.06|10785.64|10785.64|10786.48|10786.48|10784.06|10784.06|0
1742472000000|2025-03-20 12:00:00|10784.81|10784.81|10732.17|10732.17|10784.81|10784.81|10715.12|10715.12|0
1742472300000|2025-03-20 12:05:00|10733.27|10733.27|10734.12|10734.12|10748.85|10748.85|10733.27|10733.27|0
1742472600000|2025-03-20 12:10:00|10733.37|10733.37|10711.17|10711.17|10733.37|10733.37|10710.73|10710.73|0
1742472900000|2025-03-20 12:15:00|10712.46|10712.46|10714.12|10714.12|10715.81|10715.81|10710.95|10710.95|0
1742473200000|2025-03-20 12:20:00|10712.83|10712.83|10704.54|10704.54|10718.87|10718.87|10704.54|10704.54|0
1742473500000|2025-03-20 12:25:00|10703.9|10703.9|10705.07|10705.07|10705.07|10705.07|10700.97|10700.97|0
1742473800000|2025-03-20 12:30:00|10706.36|10706.36|10717.65|10717.65|10717.65|10717.65|10704.43|10704.43|0
1742474100000|2025-03-20 12:35:00|10716.82|10716.82|10717.23|10717.23|10718.52|10718.52|10714.17|10714.17|0
1742474400000|2025-03-20 12:40:00|10715.75|10715.75|10710.72|10710.72|10715.75|10715.75|10706.56|10706.56|0
1742474700000|2025-03-20 12:45:00|10711.37|10711.37|10714.76|10714.76|10716.2|10716.2|10711.37|10711.37|0
1742475000000|2025-03-20 12:50:00|10708.82|10708.82|10714.03|10714.03|10715.03|10715.03|10708.82|10708.82|0
1742475300000|2025-03-20 12:55:00|10714.27|10714.27|10711.33|10711.33|10718.99|10718.99|10711.33|10711.33|0
1742475600000|2025-03-20 13:00:00|10712.27|10712.27|10697.05|10697.05|10712.27|10712.27|10697.05|10697.05|0
1742475900000|2025-03-20 13:05:00|10696.29|10696.29|10694.82|10694.82|10696.29|10696.29|10689.34|10689.34|0
1742476200000|2025-03-20 13:10:00|10695.46|10695.46|10692.03|10692.03|10698.8|10698.8|10690.52|10690.52|0
1742476500000|2025-03-20 13:15:00|10691.38|10691.38|10696.99|10696.99|10696.99|10696.99|10686.56|10686.56|0
1742476800000|2025-03-20 13:20:00|10696.35|10696.35|10683.99|10683.99|10696.35|10696.35|10681.18|10681.18|0
1742477100000|2025-03-20 13:25:00|10685.76|10685.76|10676.79|10676.79|10687.62|10687.62|10676.44|10676.44|0
1742477400000|2025-03-20 13:30:00|10677.51|10677.51|10676.37|10676.37|10679.02|10679.02|10674.45|10674.45|0
1742477700000|2025-03-20 13:35:00|10681.48|10681.48|10701.35|10701.35|10713.23|10713.23|10681.48|10681.48|0
1742478000000|2025-03-20 13:40:00|10700.51|10700.51|10689.25|10689.25|10700.51|10700.51|10686.92|10686.92|0
1742478300000|2025-03-20 13:45:00|10688.32|10688.32|10688.46|10688.46|10689.19|10689.19|10685.52|10685.52|0
1742478600000|2025-03-20 13:50:00|10687.53|10687.53|10679.41|10679.41|10687.53|10687.53|10671.83|10671.83|0
1742478900000|2025-03-20 13:55:00|10680.25|10680.25|10683.9|10683.9|10684.84|10684.84|10677.53|10677.53|0
1742479200000|2025-03-20 14:00:00|10683.15|10683.15|10686.05|10686.05|10688.96|10688.96|10683.15|10683.15|0
1742479500000|2025-03-20 14:05:00|10687.49|10687.49|10690.58|10690.58|10691.87|10691.87|10685.45|10685.45|0
1742479800000|2025-03-20 14:10:00|10691.34|10691.34|10671.94|10671.94|10691.34|10691.34|10671.18|10671.18|0
1742480100000|2025-03-20 14:15:00|10672.87|10672.87|10662.34|10662.34|10673.52|10673.52|10662.34|10662.34|0
1742480400000|2025-03-20 14:20:00|10660.39|10660.39|10672.67|10672.67|10672.67|10672.67|10659.64|10659.64|0
1742480700000|2025-03-20 14:25:00|10678.04|10678.04|10676.43|10676.43|10689.18|10689.18|10676.43|10676.43|0
1742481000000|2025-03-20 14:30:00|10677.16|10677.16|10676.25|10676.25|10677.16|10677.16|10670.56|10670.56|0
1742481300000|2025-03-20 14:35:00|10677.08|10677.08|10684|10684|10684.93|10684.93|10677.08|10677.08|0
1742481600000|2025-03-20 14:40:00|10682.55|10682.55|10682.44|10682.44|10682.55|10682.55|10680.42|10680.42|0
1742481900000|2025-03-20 14:45:00|10683.95|10683.95|10699.85|10699.85|10704.86|10704.86|10683.95|10683.95|0
1742482200000|2025-03-20 14:50:00|10699.21|10699.21|10707.8|10707.8|10709.08|10709.08|10694.28|10694.28|0
1742482500000|2025-03-20 14:55:00|10708.56|10708.56|10714.2|10714.2|10730.18|10730.18|10708.56|10708.56|0
1742482800000|2025-03-20 15:00:00|10715.79|10715.79|10725.84|10725.84|10725.84|10725.84|10715.79|10715.79|0
1742483100000|2025-03-20 15:05:00|10726.6|10726.6|10724.5|10724.5|10730.47|10730.47|10721.04|10721.04|0
1742483400000|2025-03-20 15:10:00|10723.77|10723.77|10708.22|10708.22|10723.77|10723.77|10706.74|10706.74|0
1742483700000|2025-03-20 15:15:00|10706.93|10706.93|10701.95|10701.95|10708.63|10708.63|10698.42|10698.42|0
1742484000000|2025-03-20 15:20:00|10700.36|10700.36|10693.5|10693.5|10700.66|10700.66|10693.5|10693.5|0
1742484300000|2025-03-20 15:25:00|10692.85|10692.85|10683.43|10683.43|10692.85|10692.85|10682.79|10682.79|0
1742484600000|2025-03-20 15:30:00|10682.68|10682.68|10659.18|10659.18|10683.32|10683.32|10659.18|10659.18|0
1742484900000|2025-03-20 15:35:00|10658.34|10658.34|10647.21|10647.21|10658.34|10658.34|10647.21|10647.21|0
1742485200000|2025-03-20 15:40:00|10645|10645|10634.85|10634.85|10645|10645|10628.45|10628.45|0
1742485500000|2025-03-20 15:45:00|10635.5|10635.5|10645.39|10645.39|10646.6|10646.6|10634.85|10634.85|0
1742485800000|2025-03-20 15:50:00|10646.22|10646.22|10647.13|10647.13|10647.21|10647.21|10643.7|10643.7|0
1742486100000|2025-03-20 15:55:00|10646.37|10646.37|10650.72|10650.72|10653.03|10653.03|10641.65|10641.65|0
1742486400000|2025-03-20 16:00:00|10651.55|10651.55|10661.97|10661.97|10670.71|10670.71|10651.31|10651.31|0
1742486700000|2025-03-20 16:05:00|10661.32|10661.32|10649.11|10649.11|10665.45|10665.45|10649.11|10649.11|0
1742487000000|2025-03-20 16:10:00|10649.83|10649.83|10642.05|10642.05|10650.48|10650.48|10630.42|10630.42|0
1742487300000|2025-03-20 16:15:00|10643.99|10643.99|10648.43|10648.43|10649.41|10649.41|10643.99|10643.99|0
1742487600000|2025-03-20 16:20:00|10646.99|10646.99|10638.3|10638.3|10646.99|10646.99|10637.65|10637.65|0
1742487900000|2025-03-20 16:25:00|10637.65|10637.65|10628.22|10628.22|10638.84|10638.84|10624.95|10624.95|0
1742544900000|2025-03-21 08:15:00|10625.43|10625.43|10602.45|10602.45|10630.73|10630.73|10602.45|10602.45|0
1742545200000|2025-03-21 08:20:00|10601.61|10601.61|10564.1|10564.1|10601.61|10601.61|10564.1|10564.1|0
1742545500000|2025-03-21 08:25:00|10561.21|10561.21|10544.12|10544.12|10561.21|10561.21|10541.95|10541.95|0
1742545800000|2025-03-21 08:30:00|10539.44|10539.44|10522.44|10522.44|10539.44|10539.44|10519.35|10519.35|0
1742546100000|2025-03-21 08:35:00|10523.28|10523.28|10523.49|10523.49|10533.23|10533.23|10518.99|10518.99|0
1742546400000|2025-03-21 08:40:00|10525|10525|10533.18|10533.18|10542.17|10542.17|10525|10525|0
1742546700000|2025-03-21 08:45:00|10530.67|10530.67|10530.84|10530.84|10532.8|10532.8|10530.67|10530.67|0
1742547000000|2025-03-21 08:50:00|10531.59|10531.59|10523.8|10523.8|10534.17|10534.17|10520.36|10520.36|0
1742547300000|2025-03-21 08:55:00|10525.25|10525.25|10544.5|10544.5|10546.01|10546.01|10524.53|10524.53|0
1742547600000|2025-03-21 09:00:00|10547.08|10547.08|10535.24|10535.24|10547.08|10547.08|10531.78|10531.78|0
1742547900000|2025-03-21 09:05:00|10536.08|10536.08|10517.02|10517.02|10540.25|10540.25|10517.02|10517.02|0
1742548200000|2025-03-21 09:10:00|10516.37|10516.37|10508.4|10508.4|10516.37|10516.37|10506.81|10506.81|0
1742548500000|2025-03-21 09:15:00|10507.46|10507.46|10523.23|10523.23|10523.23|10523.23|10507.46|10507.46|0
1742548800000|2025-03-21 09:20:00|10524.06|10524.06|10527.38|10527.38|10528.1|10528.1|10521|10521|0
1742549100000|2025-03-21 09:25:00|10526.65|10526.65|10511.29|10511.29|10526.65|10526.65|10509.52|10509.52|0
1742549400000|2025-03-21 09:30:00|10511.93|10511.93|10522.32|10522.32|10522.32|10522.32|10511|10511|0
1742549700000|2025-03-21 09:35:00|10521.68|10521.68|10527.51|10527.51|10527.51|10527.51|10521.03|10521.03|0
1742550000000|2025-03-21 09:40:00|10528.26|10528.26|10553.05|10553.05|10553.05|10553.05|10528.26|10528.26|0
1742550300000|2025-03-21 09:45:00|10553.88|10553.88|10548.01|10548.01|10554.85|10554.85|10546.22|10546.22|0
1742550600000|2025-03-21 09:50:00|10547.28|10547.28|10540.51|10540.51|10547.28|10547.28|10540.05|10540.05|0
1742550900000|2025-03-21 09:55:00|10541.26|10541.26|10547.3|10547.3|10550.91|10550.91|10540.15|10540.15|0
1742551200000|2025-03-21 10:00:00|10547.66|10547.66|10533.53|10533.53|10548.14|10548.14|10533.53|10533.53|0
1742551500000|2025-03-21 10:05:00|10534.46|10534.46|10513.72|10513.72|10534.46|10534.46|10512.96|10512.96|0
1742552100000|2025-03-21 10:15:00|10513.84|10513.84|10496.97|10496.97|10536.01|10536.01|10487.24|10487.24|0
1742552400000|2025-03-21 10:20:00|10497.62|10497.62|10521.59|10521.59|10521.71|10521.71|10497.62|10497.62|0
1742552700000|2025-03-21 10:25:00|10522.88|10522.88|10524.81|10524.81|10532.13|10532.13|10520.3|10520.3|0
1742553000000|2025-03-21 10:30:00|10522.55|10522.55|10507.94|10507.94|10522.55|10522.55|10505.93|10505.93|0
1742553300000|2025-03-21 10:35:00|10507.49|10507.49|10521|10521|10521|10521|10507.49|10507.49|0
1742553600000|2025-03-21 10:40:00|10521.94|10521.94|10560.55|10560.55|10564.62|10564.62|10521.94|10521.94|0
1742553900000|2025-03-21 10:45:00|10556.68|10556.68|10556.95|10556.95|10558.16|10558.16|10552.8|10552.8|0
1742554200000|2025-03-21 10:50:00|10559.81|10559.81|10550.12|10550.12|10561.42|10561.42|10539.85|10539.85|0
1742554500000|2025-03-21 10:55:00|10547.82|10547.82|10556.46|10556.46|10556.46|10556.46|10535.9|10535.9|0
1742554800000|2025-03-21 11:00:00|10557.8|10557.8|10545.35|10545.35|10558.57|10558.57|10538.12|10538.12|0
1742555100000|2025-03-21 11:05:00|10546.46|10546.46|10541.12|10541.12|10550.51|10550.51|10541.12|10541.12|0
1742555400000|2025-03-21 11:10:00|10540.48|10540.48|10533.42|10533.42|10540.48|10540.48|10533.42|10533.42|0
1742555700000|2025-03-21 11:15:00|10532.13|10532.13|10537.74|10537.74|10542.75|10542.75|10532.13|10532.13|0
1742556000000|2025-03-21 11:20:00|10538.68|10538.68|10532.25|10532.25|10542.84|10542.84|10532.25|10532.25|0
1742556300000|2025-03-21 11:25:00|10531.14|10531.14|10520.28|10520.28|10531.14|10531.14|10520.28|10520.28|0
1742556600000|2025-03-21 11:30:00|10519.52|10519.52|10516.08|10516.08|10520.43|10520.43|10516.08|10516.08|0
1742556900000|2025-03-21 11:35:00|10518.02|10518.02|10525.17|10525.17|10525.17|10525.17|10514.16|10514.16|0
1742557200000|2025-03-21 11:40:00|10524.44|10524.44|10530.65|10530.65|10533.42|10533.42|10524.44|10524.44|0
1742557500000|2025-03-21 11:45:00|10531.49|10531.49|10540.49|10540.49|10540.49|10540.49|10531.49|10531.49|0
1742557800000|2025-03-21 11:50:00|10539.73|10539.73|10537.64|10537.64|10541.24|10541.24|10536.35|10536.35|0
1742558100000|2025-03-21 11:55:00|10536.92|10536.92|10536.47|10536.47|10539.72|10539.72|10536.19|10536.19|0
1742558400000|2025-03-21 12:00:00|10535.71|10535.71|10540.68|10540.68|10541.68|10541.68|10535.71|10535.71|0
1742558700000|2025-03-21 12:05:00|10542.08|10542.08|10549.09|10549.09|10555.02|10555.02|10542.08|10542.08|0
1742559000000|2025-03-21 12:10:00|10549.73|10549.73|10550.38|10550.38|10551.78|10551.78|10549.73|10549.73|0
1742559300000|2025-03-21 12:15:00|10549.09|10549.09|10534.28|10534.28|10549.09|10549.09|10534.28|10534.28|0
1742559600000|2025-03-21 12:20:00|10532.41|10532.41|10531.51|10531.51|10533.14|10533.14|10531.51|10531.51|0
1742559900000|2025-03-21 12:25:00|10529.29|10529.29|10528.17|10528.17|10530.04|10530.04|10528.17|10528.17|0
1742560200000|2025-03-21 12:30:00|10527.42|10527.42|10527.33|10527.33|10527.52|10527.52|10523.17|10523.17|0
1742560500000|2025-03-21 12:35:00|10528.44|10528.44|10515.93|10515.93|10528.44|10528.44|10515.93|10515.93|0
1742560800000|2025-03-21 12:40:00|10514.64|10514.64|10511.3|10511.3|10514.93|10514.93|10511.3|10511.3|0
1742561100000|2025-03-21 12:45:00|10511.95|10511.95|10514.85|10514.85|10516.5|10516.5|10511.95|10511.95|0
1742561400000|2025-03-21 12:50:00|10515.79|10515.79|10516.31|10516.31|10519.94|10519.94|10513.66|10513.66|0
1742561700000|2025-03-21 12:55:00|10517.06|10517.06|10512.92|10512.92|10519|10519|10508.73|10508.73|0
1742562000000|2025-03-21 13:00:00|10515.51|10515.51|10515.53|10515.53|10517.66|10517.66|10514.78|10514.78|0
1742562300000|2025-03-21 13:05:00|10514.24|10514.24|10517.01|10517.01|10517.2|10517.2|10513.68|10513.68|0
1742562600000|2025-03-21 13:10:00|10518.41|10518.41|10522.88|10522.88|10522.88|10522.88|10517.66|10517.66|0
1742562900000|2025-03-21 13:15:00|10524.17|10524.17|10523.59|10523.59|10525.46|10525.46|10523.24|10523.24|0
1742563200000|2025-03-21 13:20:00|10526.17|10526.17|10527.01|10527.01|10532.63|10532.63|10526.17|10526.17|0
1742563500000|2025-03-21 13:25:00|10524.84|10524.84|10526.48|10526.48|10527.02|10527.02|10522.31|10522.31|0
1742563800000|2025-03-21 13:30:00|10525.84|10525.84|10523.77|10523.77|10533.14|10533.14|10521.8|10521.8|0
1742564100000|2025-03-21 13:35:00|10523.12|10523.12|10535.04|10535.04|10536.33|10536.33|10513.95|10513.95|0
1742564400000|2025-03-21 13:40:00|10542.18|10542.18|10547.98|10547.98|10552.34|10552.34|10542.18|10542.18|0
1742564700000|2025-03-21 13:45:00|10546.11|10546.11|10538.97|10538.97|10546.59|10546.59|10538.97|10538.97|0
1742565000000|2025-03-21 13:50:00|10539.61|10539.61|10520.52|10520.52|10539.61|10539.61|10519.6|10519.6|0
1742565300000|2025-03-21 13:55:00|10519.59|10519.59|10511.53|10511.53|10519.59|10519.59|10509.29|10509.29|0
1742565600000|2025-03-21 14:00:00|10511.02|10511.02|10485.4|10485.4|10511.67|10511.67|10483.28|10483.28|0
1742565900000|2025-03-21 14:05:00|10487.07|10487.07|10487.69|10487.69|10496.98|10496.98|10481.15|10481.15|0
1742566200000|2025-03-21 14:10:00|10484.35|10484.35|10483.51|10483.51|10485.11|10485.11|10477.09|10477.09|0
1742566500000|2025-03-21 14:15:00|10484.27|10484.27|10465.17|10465.17|10485.94|10485.94|10461.94|10461.94|0
1742566800000|2025-03-21 14:20:00|10463.88|10463.88|10463.96|10463.96|10464.72|10464.72|10453.39|10453.39|0
1742567100000|2025-03-21 14:25:00|10464.72|10464.72|10463.77|10463.77|10467.49|10467.49|10461.54|10461.54|0
1742567400000|2025-03-21 14:30:00|10464.42|10464.42|10462.08|10462.08|10474.27|10474.27|10461.25|10461.25|0
1742567700000|2025-03-21 14:35:00|10462.92|10462.92|10465.99|10465.99|10470.73|10470.73|10462.92|10462.92|0
1742568000000|2025-03-21 14:40:00|10466.63|10466.63|10473.31|10473.31|10478.88|10478.88|10465.12|10465.12|0
1742568300000|2025-03-21 14:45:00|10474.07|10474.07|10477.99|10477.99|10477.99|10477.99|10472.62|10472.62|0
1742568600000|2025-03-21 14:50:00|10480.41|10480.41|10500.62|10500.62|10503.69|10503.69|10480.41|10480.41|0
1742568900000|2025-03-21 14:55:00|10499.11|10499.11|10517.79|10517.79|10517.79|10517.79|10499.11|10499.11|0
1742569200000|2025-03-21 15:00:00|10518.72|10518.72|10527.8|10527.8|10537.5|10537.5|10518.72|10518.72|0
1742569500000|2025-03-21 15:05:00|10526.87|10526.87|10528.2|10528.2|10529.78|10529.78|10520.42|10520.42|0
1742569800000|2025-03-21 15:10:00|10527.09|10527.09|10524.37|10524.37|10527.09|10527.09|10517.28|10517.28|0
1742570100000|2025-03-21 15:15:00|10523.72|10523.72|10502.24|10502.24|10524.77|10524.77|10502.24|10502.24|0
1742570400000|2025-03-21 15:20:00|10501.52|10501.52|10500.13|10500.13|10504.02|10504.02|10499.77|10499.77|0
1742570700000|2025-03-21 15:25:00|10499.37|10499.37|10493.02|10493.02|10502.14|10502.14|10493.02|10493.02|0
1742571000000|2025-03-21 15:30:00|10491.58|10491.58|10494.16|10494.16|10494.16|10494.16|10490.82|10490.82|0
1742571300000|2025-03-21 15:35:00|10494.8|10494.8|10481.48|10481.48|10495.74|10495.74|10481.48|10481.48|0
1742571600000|2025-03-21 15:40:00|10482.41|10482.41|10487.66|10487.66|10491.05|10491.05|10482.41|10482.41|0
1742571900000|2025-03-21 15:45:00|10489.6|10489.6|10501.08|10501.08|10501.08|10501.08|10489.41|10489.41|0
1742572200000|2025-03-21 15:50:00|10502.58|10502.58|10510.39|10510.39|10510.39|10510.39|10502.58|10502.58|0
1742572500000|2025-03-21 15:55:00|10510.15|10510.15|10512.24|10512.24|10516.56|10516.56|10510.15|10510.15|0
1742572800000|2025-03-21 16:00:00|10512.99|10512.99|10522.2|10522.2|10522.2|10522.2|10512.46|10512.46|0
1742573100000|2025-03-21 16:05:00|10521.26|10521.26|10523.38|10523.38|10524.02|10524.02|10515.54|10515.54|0
1742573400000|2025-03-21 16:10:00|10524.31|10524.31|10522.93|10522.93|10525.71|10525.71|10510.3|10510.3|0
1742573700000|2025-03-21 16:15:00|10523.77|10523.77|10544.45|10544.45|10544.45|10544.45|10523.77|10523.77|0
1742574000000|2025-03-21 16:20:00|10543.73|10543.73|10536.84|10536.84|10544.37|10544.37|10534.61|10534.61|0
1742574300000|2025-03-21 16:25:00|10536.48|10536.48|10534.35|10534.35|10536.6|10536.6|10530.02|10530.02|0
1742804100000|2025-03-24 08:15:00|10505.01|10505.01|10505.25|10505.25|10506.5|10506.5|10498.41|10498.41|0
1742804400000|2025-03-24 08:20:00|10503.08|10503.08|10500.05|10500.05|10503.08|10503.08|10497.62|10497.62|0
1742804700000|2025-03-24 08:25:00|10500.75|10500.75|10532.33|10532.33|10532.33|10532.33|10500.75|10500.75|0
1742805000000|2025-03-24 08:30:00|10531.5|10531.5|10529.9|10529.9|10534.26|10534.26|10512.37|10512.37|0
1742805300000|2025-03-24 08:35:00|10528.54|10528.54|10525.2|10525.2|10528.54|10528.54|10515.98|10515.98|0
1742805600000|2025-03-24 08:40:00|10527.23|10527.23|10527.6|10527.6|10531.09|10531.09|10526.13|10526.13|0
1742805900000|2025-03-24 08:45:00|10523.87|10523.87|10504.21|10504.21|10523.87|10523.87|10503.97|10503.97|0
1742806200000|2025-03-24 08:50:00|10504.96|10504.96|10516.34|10516.34|10518.11|10518.11|10504.96|10504.96|0
1742806500000|2025-03-24 08:55:00|10513.19|10513.19|10492.05|10492.05|10513.19|10513.19|10492.05|10492.05|0
1742806800000|2025-03-24 09:00:00|10490.64|10490.64|10460.76|10460.76|10491.32|10491.32|10460.09|10460.09|0
1742807100000|2025-03-24 09:05:00|10460.29|10460.29|10454.73|10454.73|10468.55|10468.55|10454.73|10454.73|0
1742807400000|2025-03-24 09:10:00|10452.03|10452.03|10465.44|10465.44|10472.03|10472.03|10451.09|10451.09|0
1742807700000|2025-03-24 09:15:00|10466.14|10466.14|10466.65|10466.65|10468.24|10468.24|10457.91|10457.91|0
1742808000000|2025-03-24 09:20:00|10465.83|10465.83|10442.6|10442.6|10465.83|10465.83|10442.6|10442.6|0
1742808300000|2025-03-24 09:25:00|10441.78|10441.78|10429.93|10429.93|10441.78|10441.78|10427.83|10427.83|0
1742808600000|2025-03-24 09:30:00|10428.5|10428.5|10425.14|10425.14|10441.57|10441.57|10425.14|10425.14|0
1742808900000|2025-03-24 09:35:00|10425.26|10425.26|10421.38|10421.38|10430.27|10430.27|10419.88|10419.88|0
1742809200000|2025-03-24 09:40:00|10420.63|10420.63|10411.01|10411.01|10420.63|10420.63|10411.01|10411.01|0
1742809500000|2025-03-24 09:45:00|10409.28|10409.28|10401.22|10401.22|10409.28|10409.28|10396.45|10396.45|0
1742809800000|2025-03-24 09:50:00|10402.31|10402.31|10411.14|10411.14|10412.07|10412.07|10402.31|10402.31|0
1742810100000|2025-03-24 09:55:00|10412.54|10412.54|10412.08|10412.08|10415.3|10415.3|10411.7|10411.7|0
1742810400000|2025-03-24 10:00:00|10411.37|10411.37|10415.83|10415.83|10415.83|10415.83|10397.61|10397.61|0
1742810700000|2025-03-24 10:05:00|10417.18|10417.18|10428.39|10428.39|10428.39|10428.39|10417.18|10417.18|0
1742811000000|2025-03-24 10:10:00|10427.69|10427.69|10431.65|10431.65|10431.72|10431.72|10426.99|10426.99|0
1742811300000|2025-03-24 10:15:00|10430.91|10430.91|10451.95|10451.95|10453.3|10453.3|10430.08|10430.08|0
1742811600000|2025-03-24 10:20:00|10451.27|10451.27|10450.64|10450.64|10457.9|10457.9|10450.57|10450.57|0
1742811900000|2025-03-24 10:25:00|10449.96|10449.96|10457.9|10457.9|10457.9|10457.9|10445.27|10445.27|0
1742812200000|2025-03-24 10:30:00|10458.58|10458.58|10477.2|10477.2|10483.82|10483.82|10458.58|10458.58|0
1742812500000|2025-03-24 10:35:00|10477.95|10477.95|10485.77|10485.77|10486.44|10486.44|10477.95|10477.95|0
1742812800000|2025-03-24 10:40:00|10485.09|10485.09|10476.19|10476.19|10485.09|10485.09|10476.19|10476.19|0
1742813100000|2025-03-24 10:45:00|10475.1|10475.1|10482.79|10482.79|10482.79|10482.79|10475.1|10475.1|0
1742813400000|2025-03-24 10:50:00|10480.76|10480.76|10469.13|10469.13|10480.76|10480.76|10469.1|10469.1|0
1742813700000|2025-03-24 10:55:00|10471.16|10471.16|10463.58|10463.58|10472.65|10472.65|10463.58|10463.58|0
1742814000000|2025-03-24 11:00:00|10464.26|10464.26|10472.76|10472.76|10472.76|10472.76|10464.26|10464.26|0
1742814300000|2025-03-24 11:05:00|10471.94|10471.94|10464.19|10464.19|10471.94|10471.94|10463.52|10463.52|0
1742814600000|2025-03-24 11:10:00|10465.02|10465.02|10480.91|10480.91|10480.91|10480.91|10465.02|10465.02|0
1742814900000|2025-03-24 11:15:00|10481.58|10481.58|10475.73|10475.73|10482.93|10482.93|10475.03|10475.03|0
1742815200000|2025-03-24 11:20:00|10476.83|10476.83|10486.52|10486.52|10487.06|10487.06|10476.15|10476.15|0
1742815500000|2025-03-24 11:25:00|10489.58|10489.58|10490.12|10490.12|10495.19|10495.19|10489.33|10489.33|0
1742815800000|2025-03-24 11:30:00|10490.86|10490.86|10477.42|10477.42|10490.86|10490.86|10477.42|10477.42|0
1742816100000|2025-03-24 11:35:00|10475.93|10475.93|10476.35|10476.35|10478.12|10478.12|10475.72|10475.72|0
1742816400000|2025-03-24 11:40:00|10474.99|10474.99|10480.88|10480.88|10484.91|10484.91|10474.99|10474.99|0
1742816700000|2025-03-24 11:45:00|10481.55|10481.55|10483.92|10483.92|10486.62|10486.62|10481.55|10481.55|0
1742817000000|2025-03-24 11:50:00|10483.01|10483.01|10473.56|10473.56|10483.01|10483.01|10473.56|10473.56|0
1742817300000|2025-03-24 11:55:00|10472.81|10472.81|10470.06|10470.06|10473.56|10473.56|10470.06|10470.06|0
1742817600000|2025-03-24 12:00:00|10469.38|10469.38|10473.44|10473.44|10473.44|10473.44|10463.85|10463.85|0
1742817900000|2025-03-24 12:05:00|10472.69|10472.69|10465.36|10465.36|10472.69|10472.69|10464.76|10464.76|0
1742818200000|2025-03-24 12:10:00|10464.26|10464.26|10468.82|10468.82|10469.92|10469.92|10459.83|10459.83|0
1742818500000|2025-03-24 12:15:00|10469.92|10469.92|10472.02|10472.02|10475.5|10475.5|10469.92|10469.92|0
1742818800000|2025-03-24 12:20:00|10472.72|10472.72|10476.1|10476.1|10476.1|10476.1|10472.72|10472.72|0
1742819100000|2025-03-24 12:25:00|10477.75|10477.75|10477.3|10477.3|10481.65|10481.65|10477.3|10477.3|0
1742819400000|2025-03-24 12:30:00|10475.65|10475.65|10464.21|10464.21|10475.65|10475.65|10462.04|10462.04|0
1742819700000|2025-03-24 12:35:00|10461.23|10461.23|10453.39|10453.39|10461.93|10461.93|10453.39|10453.39|0
1742820000000|2025-03-24 12:40:00|10452.69|10452.69|10450.07|10450.07|10453.78|10453.78|10447.59|10447.59|0
1742820300000|2025-03-24 12:45:00|10454.79|10454.79|10470.93|10470.93|10470.93|10470.93|10450.75|10450.75|0
1742820600000|2025-03-24 12:50:00|10472.28|10472.28|10478.1|10478.1|10483.33|10483.33|10472.28|10472.28|0
1742820900000|2025-03-24 12:55:00|10478.93|10478.93|10478.48|10478.48|10482.41|10482.41|10478.48|10478.48|0
1742821200000|2025-03-24 13:00:00|10477.39|10477.39|10478.61|10478.61|10480.46|10480.46|10476.17|10476.17|0
1742821500000|2025-03-24 13:05:00|10477.78|10477.78|10475.73|10475.73|10477.9|10477.9|10475.73|10475.73|0
1742821800000|2025-03-24 13:10:00|10475.05|10475.05|10472.06|10472.06|10475.8|10475.8|10470.21|10470.21|0
1742822100000|2025-03-24 13:15:00|10472.8|10472.8|10483.67|10483.67|10483.67|10483.67|10472.8|10472.8|0
1742822400000|2025-03-24 13:20:00|10484.76|10484.76|10483.09|10483.09|10485.7|10485.7|10479.08|10479.08|0
1742822700000|2025-03-24 13:25:00|10481.99|10481.99|10492.23|10492.23|10492.23|10492.23|10480.9|10480.9|0
1742823000000|2025-03-24 13:30:00|10491.53|10491.53|10497.81|10497.81|10505.63|10505.63|10491.53|10491.53|0
1742823300000|2025-03-24 13:35:00|10496.99|10496.99|10487.57|10487.57|10496.99|10496.99|10487.35|10487.35|0
1742823600000|2025-03-24 13:40:00|10486.17|10486.17|10486.98|10486.98|10491.08|10491.08|10486.05|10486.05|0
1742823900000|2025-03-24 13:45:00|10487.68|10487.68|10472.93|10472.93|10487.68|10487.68|10472.93|10472.93|0
1742824200000|2025-03-24 13:50:00|10472.26|10472.26|10478.18|10478.18|10484.88|10484.88|10472.26|10472.26|0
1742824500000|2025-03-24 13:55:00|10479.27|10479.27|10481.59|10481.59|10486.81|10486.81|10479.27|10479.27|0
1742824800000|2025-03-24 14:00:00|10480.76|10480.76|10478.21|10478.21|10480.76|10480.76|10477.49|10477.49|0
1742825100000|2025-03-24 14:05:00|10478.92|10478.92|10488.38|10488.38|10490.56|10490.56|10478.92|10478.92|0
1742825400000|2025-03-24 14:10:00|10489.21|10489.21|10491.93|10491.93|10495.67|10495.67|10489.21|10489.21|0
1742825700000|2025-03-24 14:15:00|10492.6|10492.6|10507.26|10507.26|10507.26|10507.26|10492.6|10492.6|0
1742826000000|2025-03-24 14:20:00|10508.17|10508.17|10503.58|10503.58|10519.21|10519.21|10503.58|10503.58|0
1742826300000|2025-03-24 14:25:00|10502.83|10502.83|10496.66|10496.66|10502.83|10502.83|10496.43|10496.43|0
1742826600000|2025-03-24 14:30:00|10491.35|10491.35|10471.09|10471.09|10491.35|10491.35|10471.09|10471.09|0
1742826900000|2025-03-24 14:35:00|10473.67|10473.67|10504|10504|10511.75|10511.75|10473.67|10473.67|0
1742827200000|2025-03-24 14:40:00|10503.17|10503.17|10504.77|10504.77|10504.77|10504.77|10500.06|10500.06|0
1742827500000|2025-03-24 14:45:00|10503.28|10503.28|10501.59|10501.59|10504.78|10504.78|10499.2|10499.2|0
1742827800000|2025-03-24 14:50:00|10502.42|10502.42|10501.79|10501.79|10506.84|10506.84|10501.79|10501.79|0
1742828100000|2025-03-24 14:55:00|10500.69|10500.69|10517.95|10517.95|10517.95|10517.95|10499.27|10499.27|0
1742828400000|2025-03-24 15:00:00|10518.77|10518.77|10513.68|10513.68|10520.89|10520.89|10506.85|10506.85|0
1742828700000|2025-03-24 15:05:00|10512.59|10512.59|10508.16|10508.16|10512.69|10512.69|10508.16|10508.16|0
1742829000000|2025-03-24 15:10:00|10508.9|10508.9|10503.82|10503.82|10510.39|10510.39|10498.46|10498.46|0
1742829300000|2025-03-24 15:15:00|10504.65|10504.65|10531.63|10531.63|10533.47|10533.47|10504.65|10504.65|0
1742829600000|2025-03-24 15:20:00|10532.46|10532.46|10531.85|10531.85|10534.62|10534.62|10523.16|10523.16|0
1742829900000|2025-03-24 15:25:00|10530.5|10530.5|10526.96|10526.96|10530.5|10530.5|10525.12|10525.12|0
1742830200000|2025-03-24 15:30:00|10526.26|10526.26|10535.19|10535.19|10537.02|10537.02|10526.14|10526.14|0
1742830500000|2025-03-24 15:35:00|10536.68|10536.68|10554.35|10554.35|10557.1|10557.1|10535.85|10535.85|0
1742830800000|2025-03-24 15:40:00|10553.6|10553.6|10549.31|10549.31|10553.6|10553.6|10538.83|10538.83|0
1742831100000|2025-03-24 15:45:00|10554.72|10554.72|10552.53|10552.53|10564.82|10564.82|10552.53|10552.53|0
1742831400000|2025-03-24 15:50:00|10554.64|10554.64|10557.8|10557.8|10559.46|10559.46|10552.28|10552.28|0
1742831700000|2025-03-24 15:55:00|10559.31|10559.31|10560.83|10560.83|10563.75|10563.75|10559.31|10559.31|0
1742832000000|2025-03-24 16:00:00|10560.16|10560.16|10559.7|10559.7|10562.18|10562.18|10555.63|10555.63|0
1742832300000|2025-03-24 16:05:00|10558.79|10558.79|10565.67|10565.67|10568.24|10568.24|10556.16|10556.16|0
1742832600000|2025-03-24 16:10:00|10564.17|10564.17|10574.76|10574.76|10575.54|10575.54|10563.81|10563.81|0
1742832900000|2025-03-24 16:15:00|10573.66|10573.66|10576.87|10576.87|10576.87|10576.87|10571.98|10571.98|0
1742833200000|2025-03-24 16:20:00|10576.05|10576.05|10598.92|10598.92|10598.92|10598.92|10576.05|10576.05|0
1742833500000|2025-03-24 16:25:00|10599.83|10599.83|10587|10587|10599.83|10599.83|10585.53|10585.53|0
1742890500000|2025-03-25 08:15:00|10759.83|10759.83|10770.68|10770.68|10785.85|10785.85|10755.45|10755.45|0
1742890800000|2025-03-25 08:20:00|10771.43|10771.43|10772.15|10772.15|10772.15|10772.15|10768.62|10768.62|0
1742891100000|2025-03-25 08:25:00|10766.84|10766.84|10722.36|10722.36|10766.84|10766.84|10720.71|10720.71|0
1742891400000|2025-03-25 08:30:00|10721.66|10721.66|10730.87|10730.87|10730.87|10730.87|10713.87|10713.87|0
1742891700000|2025-03-25 08:35:00|10728.68|10728.68|10701|10701|10728.68|10728.68|10700.18|10700.18|0
1742892000000|2025-03-25 08:40:00|10697.62|10697.62|10701.96|10701.96|10705.72|10705.72|10694.72|10694.72|0
1742892300000|2025-03-25 08:45:00|10703.7|10703.7|10725.02|10725.02|10725.02|10725.02|10703.7|10703.7|0
1742892600000|2025-03-25 08:50:00|10726.67|10726.67|10724.95|10724.95|10730.1|10730.1|10722.71|10722.71|0
1742892900000|2025-03-25 08:55:00|10724.25|10724.25|10719.63|10719.63|10725.13|10725.13|10719.23|10719.23|0
1742893200000|2025-03-25 09:00:00|10720.33|10720.33|10712.47|10712.47|10720.33|10720.33|10704.62|10704.62|0
1742893500000|2025-03-25 09:05:00|10712.12|10712.12|10713.47|10713.47|10723.38|10723.38|10712.12|10712.12|0
1742893800000|2025-03-25 09:10:00|10712.65|10712.65|10705.5|10705.5|10712.65|10712.65|10703.82|10703.82|0
1742894100000|2025-03-25 09:15:00|10703.48|10703.48|10686.64|10686.64|10703.48|10703.48|10685.96|10685.96|0
1742894400000|2025-03-25 09:20:00|10687.74|10687.74|10708.46|10708.46|10709.32|10709.32|10687.74|10687.74|0
1742894700000|2025-03-25 09:25:00|10706.96|10706.96|10708.93|10708.93|10708.93|10708.93|10705.96|10705.96|0
1742895000000|2025-03-25 09:30:00|10710.03|10710.03|10718.76|10718.76|10722.45|10722.45|10710.03|10710.03|0
1742895300000|2025-03-25 09:35:00|10720.41|10720.41|10719|10719|10721.15|10721.15|10718.09|10718.09|0
1742895600000|2025-03-25 09:40:00|10720.65|10720.65|10711.49|10711.49|10722.14|10722.14|10711.49|10711.49|0
1742895900000|2025-03-25 09:45:00|10710.79|10710.79|10724.85|10724.85|10726.98|10726.98|10710.79|10710.79|0
1742896200000|2025-03-25 09:50:00|10725.67|10725.67|10714.76|10714.76|10726.59|10726.59|10714.76|10714.76|0
1742896500000|2025-03-25 09:55:00|10712.52|10712.52|10709.57|10709.57|10712.52|10712.52|10701.16|10701.16|0
1742896800000|2025-03-25 10:00:00|10708.9|10708.9|10706.93|10706.93|10708.94|10708.94|10705.44|10705.44|0
1742897100000|2025-03-25 10:05:00|10707.76|10707.76|10715.99|10715.99|10718.7|10718.7|10707.76|10707.76|0
1742897400000|2025-03-25 10:10:00|10714.9|10714.9|10717.14|10717.14|10718.39|10718.39|10712.67|10712.67|0
1742897700000|2025-03-25 10:15:00|10718.23|10718.23|10746.29|10746.29|10747.12|10747.12|10718.23|10718.23|0
1742898000000|2025-03-25 10:20:00|10745.2|10745.2|10751.85|10751.85|10757.44|10757.44|10743.23|10743.23|0
1742898300000|2025-03-25 10:25:00|10749.66|10749.66|10770.17|10770.17|10770.85|10770.85|10749.66|10749.66|0
1742898600000|2025-03-25 10:30:00|10770.29|10770.29|10807.64|10807.64|10807.64|10807.64|10770.29|10770.29|0
1742898900000|2025-03-25 10:35:00|10806.94|10806.94|10790.91|10790.91|10806.94|10806.94|10790.21|10790.21|0
1742899200000|2025-03-25 10:40:00|10790.21|10790.21|10776.38|10776.38|10790.96|10790.96|10774.49|10774.49|0
1742899500000|2025-03-25 10:45:00|10774.73|10774.73|10793.46|10793.46|10793.53|10793.53|10771.25|10771.25|0
1742899800000|2025-03-25 10:50:00|10794.56|10794.56|10803.62|10803.62|10803.62|10803.62|10793.46|10793.46|0
1742900100000|2025-03-25 10:55:00|10804.33|10804.33|10808.3|10808.3|10811.36|10811.36|10804.33|10804.33|0
1742900400000|2025-03-25 11:00:00|10809.13|10809.13|10822.64|10822.64|10822.64|10822.64|10809.13|10809.13|0
1742900700000|2025-03-25 11:05:00|10823.47|10823.47|10810.03|10810.03|10825.5|10825.5|10810.03|10810.03|0
1742901000000|2025-03-25 11:10:00|10807.84|10807.84|10805.37|10805.37|10808.26|10808.26|10805.37|10805.37|0
1742901300000|2025-03-25 11:15:00|10806.04|10806.04|10795.68|10795.68|10806.04|10806.04|10794.98|10794.98|0
1742901600000|2025-03-25 11:20:00|10791.71|10791.71|10786.62|10786.62|10791.71|10791.71|10782.8|10782.8|0
1742901900000|2025-03-25 11:25:00|10782.41|10782.41|10777.92|10777.92|10784.58|10784.58|10776.41|10776.41|0
1742902200000|2025-03-25 11:30:00|10777.24|10777.24|10759.13|10759.13|10778.34|10778.34|10754.43|10754.43|0
1742902500000|2025-03-25 11:35:00|10760.23|10760.23|10779.32|10779.32|10779.44|10779.44|10760.23|10760.23|0
1742902800000|2025-03-25 11:40:00|10778.22|10778.22|10777.62|10777.62|10780.39|10780.39|10777.62|10777.62|0
1742903100000|2025-03-25 11:45:00|10776.52|10776.52|10774.28|10774.28|10776.52|10776.52|10772.71|10772.71|0
1742903400000|2025-03-25 11:50:00|10777.29|10777.29|10772.86|10772.86|10777.29|10777.29|10772.86|10772.86|0
1742903700000|2025-03-25 11:55:00|10774.35|10774.35|10774.17|10774.17|10775.03|10775.03|10771.84|10771.84|0
1742904000000|2025-03-25 12:00:00|10774.97|10774.97|10769.15|10769.15|10775.88|10775.88|10769.15|10769.15|0
1742904300000|2025-03-25 12:05:00|10770.65|10770.65|10751.58|10751.58|10772.18|10772.18|10751.58|10751.58|0
1742904600000|2025-03-25 12:10:00|10750.76|10750.76|10749.89|10749.89|10750.76|10750.76|10746.75|10746.75|0
1742904900000|2025-03-25 12:15:00|10748.37|10748.37|10746.94|10746.94|10749.07|10749.07|10746.94|10746.94|0
1742905200000|2025-03-25 12:20:00|10746.12|10746.12|10736.85|10736.85|10746.12|10746.12|10736.85|10736.85|0
1742905500000|2025-03-25 12:25:00|10736.15|10736.15|10734.61|10734.61|10736.85|10736.85|10734.61|10734.61|0
1742905800000|2025-03-25 12:30:00|10732.58|10732.58|10731.1|10731.1|10736.83|10736.83|10730.54|10730.54|0
1742906100000|2025-03-25 12:35:00|10729.75|10729.75|10732.77|10732.77|10736.3|10736.3|10729.75|10729.75|0
1742906400000|2025-03-25 12:40:00|10732.09|10732.09|10741.91|10741.91|10741.91|10741.91|10732.09|10732.09|0
1742906700000|2025-03-25 12:45:00|10743.01|10743.01|10751.07|10751.07|10756.06|10756.06|10743.01|10743.01|0
1742907000000|2025-03-25 12:50:00|10752.72|10752.72|10757.87|10757.87|10759.23|10759.23|10751.96|10751.96|0
1742907300000|2025-03-25 12:55:00|10758.79|10758.79|10749.12|10749.12|10760.98|10760.98|10748.38|10748.38|0
1742907600000|2025-03-25 13:00:00|10748.42|10748.42|10740.59|10740.59|10748.42|10748.42|10739.88|10739.88|0
1742907900000|2025-03-25 13:05:00|10738.56|10738.56|10742.35|10742.35|10742.35|10742.35|10738.56|10738.56|0
1742908200000|2025-03-25 13:10:00|10741.65|10741.65|10741.16|10741.16|10742.35|10742.35|10741.16|10741.16|0
1742908500000|2025-03-25 13:15:00|10741.86|10741.86|10734.4|10734.4|10742.56|10742.56|10734.4|10734.4|0
1742908800000|2025-03-25 13:20:00|10735.23|10735.23|10738.87|10738.87|10738.87|10738.87|10735.23|10735.23|0
1742909100000|2025-03-25 13:25:00|10738.19|10738.19|10737.52|10737.52|10738.94|10738.94|10737.52|10737.52|0
1742909400000|2025-03-25 13:30:00|10738.19|10738.19|10746.93|10746.93|10747.02|10747.02|10730.5|10730.5|0
1742909700000|2025-03-25 13:35:00|10746.22|10746.22|10752.44|10752.44|10755.51|10755.51|10745.31|10745.31|0
1742910000000|2025-03-25 13:40:00|10751.08|10751.08|10740.17|10740.17|10751.08|10751.08|10739.12|10739.12|0
1742910300000|2025-03-25 13:45:00|10741.66|10741.66|10738.85|10738.85|10745.66|10745.66|10738.85|10738.85|0
1742910600000|2025-03-25 13:50:00|10739.52|10739.52|10738.36|10738.36|10739.52|10739.52|10734.88|10734.88|0
1742910900000|2025-03-25 13:55:00|10737.16|10737.16|10741.15|10741.15|10751.98|10751.98|10737.16|10737.16|0
1742911200000|2025-03-25 14:00:00|10740.48|10740.48|10706.62|10706.62|10740.48|10740.48|10706.62|10706.62|0
1742911500000|2025-03-25 14:05:00|10703.8|10703.8|10693.31|10693.31|10703.8|10703.8|10684.62|10684.62|0
1742911800000|2025-03-25 14:10:00|10691.82|10691.82|10684.8|10684.8|10691.82|10691.82|10684.12|10684.12|0
1742912100000|2025-03-25 14:15:00|10684.05|10684.05|10671.57|10671.57|10684.05|10684.05|10671.57|10671.57|0
1742912400000|2025-03-25 14:20:00|10670.75|10670.75|10676.58|10676.58|10676.58|10676.58|10655.38|10655.38|0
1742912700000|2025-03-25 14:25:00|10678.08|10678.08|10684.48|10684.48|10698.22|10698.22|10677.25|10677.25|0
1742913000000|2025-03-25 14:30:00|10681.29|10681.29|10700.34|10700.34|10700.34|10700.34|10678.64|10678.64|0
1742913300000|2025-03-25 14:35:00|10701.09|10701.09|10684.2|10684.2|10704.8|10704.8|10684.2|10684.2|0
1742913600000|2025-03-25 14:40:00|10684.95|10684.95|10692.85|10692.85|10692.85|10692.85|10678.09|10678.09|0
1742913900000|2025-03-25 14:45:00|10692.17|10692.17|10698.95|10698.95|10702.64|10702.64|10692.17|10692.17|0
1742914200000|2025-03-25 14:50:00|10703.88|10703.88|10705.96|10705.96|10711.85|10711.85|10703.88|10703.88|0
1742914500000|2025-03-25 14:55:00|10706.78|10706.78|10713.23|10713.23|10713.23|10713.23|10706.78|10706.78|0
1742914800000|2025-03-25 15:00:00|10712.53|10712.53|10700.37|10700.37|10716.05|10716.05|10700.37|10700.37|0
1742915100000|2025-03-25 15:05:00|10699.28|10699.28|10675.54|10675.54|10699.28|10699.28|10675.42|10675.42|0
1742915400000|2025-03-25 15:10:00|10671.16|10671.16|10659.86|10659.86|10671.28|10671.28|10656.74|10656.74|0
1742915700000|2025-03-25 15:15:00|10660.69|10660.69|10665.85|10665.85|10673.05|10673.05|10660.69|10660.69|0
1742916000000|2025-03-25 15:20:00|10665.1|10665.1|10670.22|10670.22|10670.22|10670.22|10662.32|10662.32|0
1742916300000|2025-03-25 15:25:00|10673.23|10673.23|10685.98|10685.98|10688.32|10688.32|10673.23|10673.23|0
1742916600000|2025-03-25 15:30:00|10687.07|10687.07|10686.37|10686.37|10693.22|10693.22|10685.67|10685.67|0
1742916900000|2025-03-25 15:35:00|10688.64|10688.64|10702.48|10702.48|10702.48|10702.48|10688.64|10688.64|0
1742917200000|2025-03-25 15:40:00|10700.83|10700.83|10687.92|10687.92|10702.9|10702.9|10687.17|10687.17|0
1742917500000|2025-03-25 15:45:00|10687.17|10687.17|10666.07|10666.07|10687.17|10687.17|10665.25|10665.25|0
1742917800000|2025-03-25 15:50:00|10664.98|10664.98|10653.38|10653.38|10670.68|10670.68|10653.38|10653.38|0
1742918100000|2025-03-25 15:55:00|10654.2|10654.2|10658.35|10658.35|10665.56|10665.56|10653.29|10653.29|0
1742918400000|2025-03-25 16:00:00|10657.67|10657.67|10664.66|10664.66|10666.82|10666.82|10656.1|10656.1|0
1742918700000|2025-03-25 16:05:00|10663.01|10663.01|10663.91|10663.91|10663.91|10663.91|10658.49|10658.49|0
1742919000000|2025-03-25 16:10:00|10664.15|10664.15|10650.14|10650.14|10670.62|10670.62|10650.14|10650.14|0
1742919300000|2025-03-25 16:15:00|10649.39|10649.39|10659.25|10659.25|10659.25|10659.25|10647.11|10647.11|0
1742919600000|2025-03-25 16:20:00|10658.51|10658.51|10664.54|10664.54|10664.54|10664.54|10656.08|10656.08|0
1742919900000|2025-03-25 16:25:00|10664.81|10664.81|10672.79|10672.79|10672.79|10672.79|10664.33|10664.33|0
1742976900000|2025-03-26 08:15:00|10526.08|10526.08|10583.24|10583.24|10583.24|10583.24|10526.08|10526.08|0
1742977200000|2025-03-26 08:20:00|10582.53|10582.53|10609.4|10609.4|10612.97|10612.97|10578.34|10578.34|0
1742977500000|2025-03-26 08:25:00|10610.49|10610.49|10625.98|10625.98|10638.01|10638.01|10610|10610|0
1742977800000|2025-03-26 08:30:00|10626.73|10626.73|10616.1|10616.1|10626.73|10626.73|10602.89|10602.89|0
1742978100000|2025-03-26 08:35:00|10621.7|10621.7|10571.56|10571.56|10621.7|10621.7|10568.05|10568.05|0
1742978400000|2025-03-26 08:40:00|10569.91|10569.91|10540.72|10540.72|10569.91|10569.91|10540.72|10540.72|0
1742978700000|2025-03-26 08:45:00|10539.23|10539.23|10530.81|10530.81|10541.7|10541.7|10529.71|10529.71|0
1742979000000|2025-03-26 08:50:00|10527.29|10527.29|10540.11|10540.11|10541.52|10541.52|10525.02|10525.02|0
1742979300000|2025-03-26 08:55:00|10538.36|10538.36|10546.07|10546.07|10550.14|10550.14|10537.73|10537.73|0
1742979600000|2025-03-26 09:00:00|10546.77|10546.77|10581.91|10581.91|10584.58|10584.58|10546.77|10546.77|0
1742979900000|2025-03-26 09:05:00|10581.21|10581.21|10611.88|10611.88|10618.45|10618.45|10578.97|10578.97|0
1742980200000|2025-03-26 09:10:00|10613.29|10613.29|10592.1|10592.1|10617.26|10617.26|10590.7|10590.7|0
1742980500000|2025-03-26 09:15:00|10591.36|10591.36|10586.67|10586.67|10591.36|10591.36|10584.08|10584.08|0
1742980800000|2025-03-26 09:20:00|10585.02|10585.02|10576.68|10576.68|10586.75|10586.75|10575.92|10575.92|0
1742981100000|2025-03-26 09:25:00|10575.27|10575.27|10583.69|10583.69|10584.37|10584.37|10574.57|10574.57|0
1742981400000|2025-03-26 09:30:00|10582.99|10582.99|10613.35|10613.35|10613.35|10613.35|10582.99|10582.99|0
1742981700000|2025-03-26 09:35:00|10614.17|10614.17|10619.94|10619.94|10631.98|10631.98|10614.17|10614.17|0
1742982000000|2025-03-26 09:40:00|10619.11|10619.11|10600.88|10600.88|10619.11|10619.11|10586.04|10586.04|0
1742982300000|2025-03-26 09:45:00|10599.47|10599.47|10585.89|10585.89|10600.88|10600.88|10584.98|10584.98|0
1742982600000|2025-03-26 09:50:00|10582.38|10582.38|10595.42|10595.42|10599.02|10599.02|10577.77|10577.77|0
1742982900000|2025-03-26 09:55:00|10596.16|10596.16|10600.51|10600.51|10600.75|10600.75|10594.81|10594.81|0
1742983200000|2025-03-26 10:00:00|10602.91|10602.91|10614.8|10614.8|10614.8|10614.8|10602.91|10602.91|0
1742983500000|2025-03-26 10:05:00|10615.71|10615.71|10611.35|10611.35|10617.57|10617.57|10611.35|10611.35|0
1742983800000|2025-03-26 10:10:00|10609.94|10609.94|10622.77|10622.77|10622.77|10622.77|10608.53|10608.53|0
1742984100000|2025-03-26 10:15:00|10623.59|10623.59|10621.92|10621.92|10627.85|10627.85|10621.53|10621.53|0
1742984400000|2025-03-26 10:20:00|10619.07|10619.07|10604.37|10604.37|10619.9|10619.9|10603.32|10603.32|0
1742984700000|2025-03-26 10:25:00|10603.46|10603.46|10609.17|10609.17|10610.58|10610.58|10600.77|10600.77|0
1742985000000|2025-03-26 10:30:00|10610.26|10610.26|10612.49|10612.49|10616.02|10616.02|10610.26|10610.26|0
1742985300000|2025-03-26 10:35:00|10610.1|10610.1|10609.41|10609.41|10610.78|10610.78|10604.39|10604.39|0
1742985600000|2025-03-26 10:40:00|10608.71|10608.71|10606.89|10606.89|10608.71|10608.71|10603.58|10603.58|0
1742985900000|2025-03-26 10:45:00|10608.38|10608.38|10604.04|10604.04|10611.35|10611.35|10604.04|10604.04|0
1742986200000|2025-03-26 10:50:00|10602.64|10602.64|10586.49|10586.49|10602.64|10602.64|10582.98|10582.98|0
1742986500000|2025-03-26 10:55:00|10587.84|10587.84|10579.39|10579.39|10587.84|10587.84|10573.97|10573.97|0
1742986800000|2025-03-26 11:00:00|10577.98|10577.98|10570.45|10570.45|10577.98|10577.98|10570.45|10570.45|0
1742987100000|2025-03-26 11:05:00|10568.42|10568.42|10581.84|10581.84|10585.13|10585.13|10566.58|10566.58|0
1742987400000|2025-03-26 11:10:00|10582.51|10582.51|10583.43|10583.43|10586.72|10586.72|10581.69|10581.69|0
1742987700000|2025-03-26 11:15:00|10582.61|10582.61|10584.05|10584.05|10584.76|10584.76|10578|10578|0
1742988000000|2025-03-26 11:20:00|10583.31|10583.31|10568.33|10568.33|10583.31|10583.31|10567.63|10567.63|0
1742988300000|2025-03-26 11:25:00|10568.09|10568.09|10566.42|10566.42|10568.09|10568.09|10562.17|10562.17|0
1742988600000|2025-03-26 11:30:00|10565.07|10565.07|10562.49|10562.49|10565.07|10565.07|10562.05|10562.05|0
1742988900000|2025-03-26 11:35:00|10561.13|10561.13|10544.74|10544.74|10561.13|10561.13|10538.95|10538.95|0
1742989200000|2025-03-26 11:40:00|10543.99|10543.99|10518.68|10518.68|10543.99|10543.99|10518.68|10518.68|0
1742989500000|2025-03-26 11:45:00|10516.49|10516.49|10541.19|10541.19|10543.89|10543.89|10516.23|10516.23|0
1742989800000|2025-03-26 11:50:00|10539|10539|10535.63|10535.63|10539|10539|10532.85|10532.85|0
1742990100000|2025-03-26 11:55:00|10534.93|10534.93|10536.63|10536.63|10537.45|10537.45|10531.25|10531.25|0
1742990400000|2025-03-26 12:00:00|10537.37|10537.37|10531.32|10531.32|10537.37|10537.37|10529.35|10529.35|0
1742990700000|2025-03-26 12:05:00|10532.1|10532.1|10528.22|10528.22|10535.08|10535.08|10527.87|10527.87|0
1742991000000|2025-03-26 12:10:00|10527.31|10527.31|10534.23|10534.23|10534.23|10534.23|10517.84|10517.84|0
1742991300000|2025-03-26 12:15:00|10532.83|10532.83|10518.2|10518.2|10536.51|10536.51|10517.37|10517.37|0
1742991600000|2025-03-26 12:20:00|10517.37|10517.37|10496.28|10496.28|10517.37|10517.37|10496.28|10496.28|0
1742991900000|2025-03-26 12:25:00|10497.68|10497.68|10484.09|10484.09|10498.39|10498.39|10484.09|10484.09|0
1742992200000|2025-03-26 12:30:00|10481.28|10481.28|10471.38|10471.38|10481.28|10481.28|10466.05|10466.05|0
1742992500000|2025-03-26 12:35:00|10469.98|10469.98|10462.75|10462.75|10470.47|10470.47|10457.51|10457.51|0
1742992800000|2025-03-26 12:40:00|10462.08|10462.08|10478.06|10478.06|10478.45|10478.45|10456.99|10456.99|0
1742993100000|2025-03-26 12:45:00|10480.87|10480.87|10486.33|10486.33|10500.82|10500.82|10480.87|10480.87|0
1742993400000|2025-03-26 12:50:00|10484.14|10484.14|10410.82|10410.82|10484.14|10484.14|10397.24|10397.24|0
1742993700000|2025-03-26 12:55:00|10412.47|10412.47|10413.61|10413.61|10421.24|10421.24|10406.51|10406.51|0
1742994000000|2025-03-26 13:00:00|10412.79|10412.79|10428.05|10428.05|10431.58|10431.58|10406.06|10406.06|0
1742994300000|2025-03-26 13:05:00|10423.83|10423.83|10492.66|10492.66|10495.58|10495.58|10415.63|10415.63|0
1742994600000|2025-03-26 13:10:00|10489.56|10489.56|10532.66|10532.66|10533.37|10533.37|10482.38|10482.38|0
1742994900000|2025-03-26 13:15:00|10533.76|10533.76|10552.66|10552.66|10559.22|10559.22|10532.93|10532.93|0
1742995200000|2025-03-26 13:20:00|10553.33|10553.33|10573.37|10573.37|10585.53|10585.53|10552.63|10552.63|0
1742995500000|2025-03-26 13:25:00|10569.31|10569.31|10549.77|10549.77|10574.62|10574.62|10549.77|10549.77|0
1742995800000|2025-03-26 13:30:00|10551.12|10551.12|10538.26|10538.26|10553.83|10553.83|10533.74|10533.74|0
1742996100000|2025-03-26 13:35:00|10537.34|10537.34|10520.07|10520.07|10543.21|10543.21|10516.17|10516.17|0
1742996400000|2025-03-26 13:40:00|10519.37|10519.37|10529.41|10529.41|10531.68|10531.68|10515.84|10515.84|0
1742996700000|2025-03-26 13:45:00|10527.58|10527.58|10500|10500|10527.58|10527.58|10499.3|10499.3|0
1742997000000|2025-03-26 13:50:00|10500.7|10500.7|10516|10516|10516|10516|10491.85|10491.85|0
1742997300000|2025-03-26 13:55:00|10514.91|10514.91|10531.72|10531.72|10531.72|10531.72|10514.91|10514.91|0
1742997600000|2025-03-26 14:00:00|10532.55|10532.55|10557.92|10557.92|10563.26|10563.26|10528.88|10528.88|0
1742997900000|2025-03-26 14:05:00|10558.75|10558.75|10558.76|10558.76|10560.11|10560.11|10557.26|10557.26|0
1742998200000|2025-03-26 14:10:00|10558.08|10558.08|10549.92|10549.92|10558.08|10558.08|10544.22|10544.22|0
1742998500000|2025-03-26 14:15:00|10551.27|10551.27|10538.18|10538.18|10551.27|10551.27|10538.18|10538.18|0
1742998800000|2025-03-26 14:20:00|10537.48|10537.48|10539.53|10539.53|10541.1|10541.1|10535.75|10535.75|0
1742999100000|2025-03-26 14:25:00|10540.36|10540.36|10507.22|10507.22|10542.6|10542.6|10506.13|10506.13|0
1742999400000|2025-03-26 14:30:00|10505.73|10505.73|10531.69|10531.69|10532.75|10532.75|10500.6|10500.6|0
1742999700000|2025-03-26 14:35:00|10532.79|10532.79|10521.1|10521.1|10539.23|10539.23|10513.33|10513.33|0
1743000000000|2025-03-26 14:40:00|10523.19|10523.19|10514.7|10514.7|10530.96|10530.96|10514.7|10514.7|0
1743000300000|2025-03-26 14:45:00|10513.6|10513.6|10525.55|10525.55|10529.06|10529.06|10512.51|10512.51|0
1743000600000|2025-03-26 14:50:00|10526.25|10526.25|10523.24|10523.24|10533.17|10533.17|10523.24|10523.24|0
1743000900000|2025-03-26 14:55:00|10519.41|10519.41|10510.48|10510.48|10519.41|10519.41|10506.51|10506.51|0
1743001200000|2025-03-26 15:00:00|10512.13|10512.13|10539.22|10539.22|10540.04|10540.04|10509.75|10509.75|0
1743001500000|2025-03-26 15:05:00|10538.52|10538.52|10521.44|10521.44|10538.52|10538.52|10516.83|10516.83|0
1743001800000|2025-03-26 15:10:00|10522.79|10522.79|10534.74|10534.74|10540.91|10540.91|10522.79|10522.79|0
1743002100000|2025-03-26 15:15:00|10537.51|10537.51|10523.15|10523.15|10537.51|10537.51|10522.44|10522.44|0
1743002400000|2025-03-26 15:20:00|10522.05|10522.05|10508.73|10508.73|10522.05|10522.05|10499.32|10499.32|0
1743002700000|2025-03-26 15:25:00|10507.38|10507.38|10502.67|10502.67|10508.83|10508.83|10501.6|10501.6|0
1743003000000|2025-03-26 15:30:00|10501.97|10501.97|10513.02|10513.02|10515.21|10515.21|10499.32|10499.32|0
1743003300000|2025-03-26 15:35:00|10512.32|10512.32|10528.74|10528.74|10528.74|10528.74|10512.32|10512.32|0
1743003600000|2025-03-26 15:40:00|10530.39|10530.39|10523.84|10523.84|10530.39|10530.39|10522.19|10522.19|0
1743003900000|2025-03-26 15:45:00|10522.48|10522.48|10534.51|10534.51|10535.56|10535.56|10522.48|10522.48|0
1743004200000|2025-03-26 15:50:00|10533.83|10533.83|10520.84|10520.84|10533.83|10533.83|10520.14|10520.14|0
1743004500000|2025-03-26 15:55:00|10521.55|10521.55|10523.82|10523.82|10523.96|10523.96|10508.99|10508.99|0
1743004800000|2025-03-26 16:00:00|10522.91|10522.91|10508.25|10508.25|10522.91|10522.91|10508.25|10508.25|0
1743005100000|2025-03-26 16:05:00|10508.92|10508.92|10511.19|10511.19|10511.93|10511.93|10506.95|10506.95|0
1743005400000|2025-03-26 16:10:00|10509.54|10509.54|10509.74|10509.74|10515.37|10515.37|10507.29|10507.29|0
1743005700000|2025-03-26 16:15:00|10509.06|10509.06|10512.04|10512.04|10512.64|10512.64|10502.6|10502.6|0
1743006000000|2025-03-26 16:20:00|10512.74|10512.74|10506.14|10506.14|10513.42|10513.42|10506.14|10506.14|0
1743006300000|2025-03-26 16:25:00|10507.55|10507.55|10526.88|10526.88|10526.88|10526.88|10506.72|10506.72|0
1743063300000|2025-03-27 08:15:00|10413.02|10413.02|10425.73|10425.73|10447.17|10447.17|10411.43|10411.43|0
1743063600000|2025-03-27 08:20:00|10423.62|10423.62|10424.73|10424.73|10439.36|10439.36|10422.54|10422.54|0
1743063900000|2025-03-27 08:25:00|10423.9|10423.9|10401.02|10401.02|10424.61|10424.61|10390.4|10390.4|0
1743064200000|2025-03-27 08:30:00|10400.32|10400.32|10407.9|10407.9|10411.85|10411.85|10395.58|10395.58|0
1743064500000|2025-03-27 08:35:00|10408.82|10408.82|10383.72|10383.72|10408.82|10408.82|10363.78|10363.78|0
1743064800000|2025-03-27 08:40:00|10383.48|10383.48|10379.65|10379.65|10385.01|10385.01|10372.69|10372.69|0
1743065100000|2025-03-27 08:45:00|10380.35|10380.35|10366.14|10366.14|10380.92|10380.92|10366.14|10366.14|0
1743065400000|2025-03-27 08:50:00|10365.4|10365.4|10366.37|10366.37|10369.7|10369.7|10361.25|10361.25|0
1743065700000|2025-03-27 08:55:00|10370.28|10370.28|10392.89|10392.89|10392.89|10392.89|10370.28|10370.28|0
1743066000000|2025-03-27 09:00:00|10390.78|10390.78|10401.77|10401.77|10402.19|10402.19|10387.42|10387.42|0
1743066300000|2025-03-27 09:05:00|10402.01|10402.01|10376.44|10376.44|10404.19|10404.19|10376.44|10376.44|0
1743066600000|2025-03-27 09:10:00|10377.26|10377.26|10367.18|10367.18|10377.26|10377.26|10366.35|10366.35|0
1743066900000|2025-03-27 09:15:00|10366.48|10366.48|10361.95|10361.95|10366.48|10366.48|10352.77|10352.77|0
1743067200000|2025-03-27 09:20:00|10361.27|10361.27|10361.1|10361.1|10361.27|10361.27|10345.01|10345.01|0
1743067500000|2025-03-27 09:25:00|10362.93|10362.93|10388.31|10388.31|10388.31|10388.31|10362.93|10362.93|0
1743067800000|2025-03-27 09:30:00|10390.34|10390.34|10393.22|10393.22|10399.14|10399.14|10390.34|10390.34|0
1743068100000|2025-03-27 09:35:00|10392.55|10392.55|10378.71|10378.71|10392.55|10392.55|10378.71|10378.71|0
1743068400000|2025-03-27 09:40:00|10378.79|10378.79|10371.37|10371.37|10378.79|10378.79|10371.37|10371.37|0
1743068700000|2025-03-27 09:45:00|10368.24|10368.24|10361.37|10361.37|10368.24|10368.24|10355.8|10355.8|0
1743069000000|2025-03-27 09:50:00|10360.54|10360.54|10366.81|10366.81|10366.81|10366.81|10360.54|10360.54|0
1743069300000|2025-03-27 09:55:00|10365.71|10365.71|10376|10376|10380.06|10380.06|10365.71|10365.71|0
1743069600000|2025-03-27 10:00:00|10375.09|10375.09|10368.65|10368.65|10375.09|10375.09|10367.98|10367.98|0
1743069900000|2025-03-27 10:05:00|10364.6|10364.6|10382.15|10382.15|10382.86|10382.86|10362.47|10362.47|0
1743070200000|2025-03-27 10:10:00|10384.33|10384.33|10385|10385|10395.31|10395.31|10384.17|10384.17|0
1743070500000|2025-03-27 10:15:00|10384.09|10384.09|10392.67|10392.67|10392.67|10392.67|10380.98|10380.98|0
1743070800000|2025-03-27 10:20:00|10393.42|10393.42|10382.46|10382.46|10393.42|10393.42|10377.93|10377.93|0
1743071100000|2025-03-27 10:25:00|10381.1|10381.1|10382.32|10382.32|10382.32|10382.32|10378.13|10378.13|0
1743071400000|2025-03-27 10:30:00|10383|10383|10396.63|10396.63|10399.62|10399.62|10383|10383|0
1743071700000|2025-03-27 10:35:00|10395.71|10395.71|10370.19|10370.19|10395.71|10395.71|10370.19|10370.19|0
1743072000000|2025-03-27 10:40:00|10368.68|10368.68|10359.11|10359.11|10368.68|10368.68|10359.11|10359.11|0
1743072300000|2025-03-27 10:45:00|10358.75|10358.75|10350.28|10350.28|10358.75|10358.75|10349.69|10349.69|0
1743072600000|2025-03-27 10:50:00|10348.09|10348.09|10343.96|10343.96|10348.09|10348.09|10343.96|10343.96|0
1743072900000|2025-03-27 10:55:00|10343.28|10343.28|10344.09|10344.09|10360.54|10360.54|10343.28|10343.28|0
1743073200000|2025-03-27 11:00:00|10343.41|10343.41|10347.69|10347.69|10347.69|10347.69|10341.05|10341.05|0
1743073500000|2025-03-27 11:05:00|10347.01|10347.01|10352.89|10352.89|10352.89|10352.89|10347.01|10347.01|0
1743073800000|2025-03-27 11:10:00|10352.06|10352.06|10347.29|10347.29|10353.34|10353.34|10345.7|10345.7|0
1743074100000|2025-03-27 11:15:00|10346.58|10346.58|10356.61|10356.61|10358.79|10358.79|10345.49|10345.49|0
1743074400000|2025-03-27 11:20:00|10355.79|10355.79|10355.23|10355.23|10356.59|10356.59|10351.06|10351.06|0
1743074700000|2025-03-27 11:25:00|10355.91|10355.91|10357.05|10357.05|10357.05|10357.05|10355.21|10355.21|0
1743075000000|2025-03-27 11:30:00|10357.87|10357.87|10362.73|10362.73|10362.73|10362.73|10357.87|10357.87|0
1743075300000|2025-03-27 11:35:00|10363.48|10363.48|10362.66|10362.66|10364.22|10364.22|10362.65|10362.65|0
1743075600000|2025-03-27 11:40:00|10361.98|10361.98|10352.71|10352.71|10361.98|10361.98|10351.88|10351.88|0
1743075900000|2025-03-27 11:45:00|10351.3|10351.3|10343.92|10343.92|10351.3|10351.3|10342.04|10342.04|0
1743076200000|2025-03-27 11:50:00|10344.62|10344.62|10345.06|10345.06|10346.72|10346.72|10344.62|10344.62|0
1743076500000|2025-03-27 11:55:00|10344.39|10344.39|10333.99|10333.99|10348.16|10348.16|10333.99|10333.99|0
1743076800000|2025-03-27 12:00:00|10334.81|10334.81|10334.98|10334.98|10335.66|10335.66|10329.81|10329.81|0
1743077100000|2025-03-27 12:05:00|10335.81|10335.81|10334.39|10334.39|10336.63|10336.63|10334.39|10334.39|0
1743077400000|2025-03-27 12:10:00|10335.21|10335.21|10335.71|10335.71|10338.15|10338.15|10334.48|10334.48|0
1743077700000|2025-03-27 12:15:00|10336.38|10336.38|10335.89|10335.89|10338.14|10338.14|10335.21|10335.21|0
1743078000000|2025-03-27 12:20:00|10336.71|10336.71|10338.04|10338.04|10338.04|10338.04|10336.01|10336.01|0
1743078300000|2025-03-27 12:25:00|10338.87|10338.87|10344.54|10344.54|10345.96|10345.96|10338.87|10338.87|0
1743078600000|2025-03-27 12:30:00|10346.56|10346.56|10344.57|10344.57|10348.73|10348.73|10344.57|10344.57|0
1743078900000|2025-03-27 12:35:00|10342.1|10342.1|10355.44|10355.44|10357.02|10357.02|10342.1|10342.1|0
1743079200000|2025-03-27 12:40:00|10356.19|10356.19|10348.45|10348.45|10360.66|10360.66|10348.29|10348.29|0
1743079500000|2025-03-27 12:45:00|10347.63|10347.63|10346.23|10346.23|10347.63|10347.63|10343.47|10343.47|0
1743079800000|2025-03-27 12:50:00|10345.53|10345.53|10332.23|10332.23|10345.65|10345.65|10332.23|10332.23|0
1743080100000|2025-03-27 12:55:00|10331.32|10331.32|10324.4|10324.4|10331.32|10331.32|10324.04|10324.04|0
1743080400000|2025-03-27 13:00:00|10325.08|10325.08|10326.93|10326.93|10331.69|10331.69|10319.78|10319.78|0
1743080700000|2025-03-27 13:05:00|10325.57|10325.57|10306.43|10306.43|10325.57|10325.57|10305.03|10305.03|0
1743081000000|2025-03-27 13:10:00|10310.38|10310.38|10308.53|10308.53|10311.88|10311.88|10308.53|10308.53|0
1743081300000|2025-03-27 13:15:00|10309.35|10309.35|10289.54|10289.54|10309.35|10309.35|10289.54|10289.54|0
1743081600000|2025-03-27 13:20:00|10290.63|10290.63|10277.47|10277.47|10290.63|10290.63|10273.86|10273.86|0
1743081900000|2025-03-27 13:25:00|10274.76|10274.76|10270.68|10270.68|10274.76|10274.76|10267.9|10267.9|0
1743082200000|2025-03-27 13:30:00|10269.32|10269.32|10281.45|10281.45|10282.69|10282.69|10268.58|10268.58|0
1743082500000|2025-03-27 13:35:00|10282.36|10282.36|10280.24|10280.24|10283.03|10283.03|10272.89|10272.89|0
1743082800000|2025-03-27 13:40:00|10279.5|10279.5|10269.71|10269.71|10279.5|10279.5|10268.63|10268.63|0
1743083100000|2025-03-27 13:45:00|10268.88|10268.88|10295.83|10295.83|10295.83|10295.83|10268.88|10268.88|0
1743083400000|2025-03-27 13:50:00|10296.66|10296.66|10316.81|10316.81|10316.81|10316.81|10296.66|10296.66|0
1743083700000|2025-03-27 13:55:00|10316.06|10316.06|10311.83|10311.83|10316.06|10316.06|10309.24|10309.24|0
1743084000000|2025-03-27 14:00:00|10311|10311|10291.93|10291.93|10311|10311|10290.83|10290.83|0
1743084300000|2025-03-27 14:05:00|10293.02|10293.02|10289.41|10289.41|10293.02|10293.02|10285.82|10285.82|0
1743084600000|2025-03-27 14:10:00|10287.92|10287.92|10283.13|10283.13|10287.92|10287.92|10278.34|10278.34|0
1743084900000|2025-03-27 14:15:00|10285.16|10285.16|10295.69|10295.69|10295.69|10295.69|10280.9|10280.9|0
1743085200000|2025-03-27 14:20:00|10294.95|10294.95|10288.12|10288.12|10295.86|10295.86|10286.2|10286.2|0
1743085500000|2025-03-27 14:25:00|10288.86|10288.86|10294.62|10294.62|10300.27|10300.27|10288.86|10288.86|0
1743085800000|2025-03-27 14:30:00|10292.28|10292.28|10301.24|10301.24|10301.94|10301.94|10290.13|10290.13|0
1743086100000|2025-03-27 14:35:00|10302.59|10302.59|10306.73|10306.73|10306.73|10306.73|10299.55|10299.55|0
1743086400000|2025-03-27 14:40:00|10307.47|10307.47|10317.57|10317.57|10319.58|10319.58|10307.47|10307.47|0
1743086700000|2025-03-27 14:45:00|10318.32|10318.32|10307.07|10307.07|10318.32|10318.32|10306.39|10306.39|0
1743087000000|2025-03-27 14:50:00|10312.09|10312.09|10305.26|10305.26|10316.84|10316.84|10305.26|10305.26|0
1743087300000|2025-03-27 14:55:00|10306.91|10306.91|10318.51|10318.51|10320.68|10320.68|10295.62|10295.62|0
1743087600000|2025-03-27 15:00:00|10318.99|10318.99|10324.55|10324.55|10327.3|10327.3|10318.99|10318.99|0
1743087900000|2025-03-27 15:05:00|10326.66|10326.66|10330.77|10330.77|10333.16|10333.16|10326.66|10326.66|0
1743088200000|2025-03-27 15:10:00|10331.68|10331.68|10328.61|10328.61|10334.59|10334.59|10328.61|10328.61|0
1743088500000|2025-03-27 15:15:00|10329.36|10329.36|10342.83|10342.83|10344.32|10344.32|10327.02|10327.02|0
1743088800000|2025-03-27 15:20:00|10341.47|10341.47|10328.77|10328.77|10341.47|10341.47|10328.04|10328.04|0
1743089100000|2025-03-27 15:25:00|10329.45|10329.45|10321.07|10321.07|10329.45|10329.45|10321.07|10321.07|0
1743089400000|2025-03-27 15:30:00|10320.37|10320.37|10314.37|10314.37|10320.37|10320.37|10312.1|10312.1|0
1743089700000|2025-03-27 15:35:00|10319.65|10319.65|10313.67|10313.67|10319.77|10319.77|10312.57|10312.57|0
1743090000000|2025-03-27 15:40:00|10312.99|10312.99|10312.04|10312.04|10314.48|10314.48|10310.4|10310.4|0
1743090300000|2025-03-27 15:45:00|10312.74|10312.74|10324.81|10324.81|10325.72|10325.72|10312.74|10312.74|0
1743090600000|2025-03-27 15:50:00|10323.98|10323.98|10325.21|10325.21|10326.27|10326.27|10321.71|10321.71|0
1743090900000|2025-03-27 15:55:00|10324.3|10324.3|10322.51|10322.51|10324.3|10324.3|10320.01|10320.01|0
1743091200000|2025-03-27 16:00:00|10321.41|10321.41|10335.17|10335.17|10335.17|10335.17|10321.18|10321.18|0
1743091500000|2025-03-27 16:05:00|10334.07|10334.07|10341.49|10341.49|10344.58|10344.58|10333.91|10333.91|0
1743091800000|2025-03-27 16:10:00|10339.83|10339.83|10330.29|10330.29|10341.89|10341.89|10330.29|10330.29|0
1743092100000|2025-03-27 16:15:00|10331.12|10331.12|10327.7|10327.7|10331.12|10331.12|10326.85|10326.85|0
1743092400000|2025-03-27 16:20:00|10327|10327|10333.82|10333.82|10334.52|10334.52|10324.55|10324.55|0
1743092700000|2025-03-27 16:25:00|10334.49|10334.49|10343.64|10343.64|10349.36|10349.36|10334.49|10334.49|0
1743149700000|2025-03-28 08:15:00|10479.71|10479.71|10503.03|10503.03|10512.96|10512.96|10474.84|10474.84|0
1743150000000|2025-03-28 08:20:00|10505.14|10505.14|10497.23|10497.23|10513.35|10513.35|10497.23|10497.23|0
1743150300000|2025-03-28 08:25:00|10499.47|10499.47|10479.25|10479.25|10523.66|10523.66|10474.28|10474.28|0
1743150600000|2025-03-28 08:30:00|10481.27|10481.27|10438.05|10438.05|10481.27|10481.27|10435.73|10435.73|0
1743150900000|2025-03-28 08:35:00|10438.17|10438.17|10430.68|10430.68|10443.3|10443.3|10430.68|10430.68|0
1743151200000|2025-03-28 08:40:00|10428.74|10428.74|10442.53|10442.53|10442.53|10442.53|10428.74|10428.74|0
1743151500000|2025-03-28 08:45:00|10444.18|10444.18|10427.37|10427.37|10446.42|10446.42|10426.62|10426.62|0
1743151800000|2025-03-28 08:50:00|10426.46|10426.46|10428.69|10428.69|10432.22|10432.22|10426.46|10426.46|0
1743152100000|2025-03-28 08:55:00|10427.86|10427.86|10415.32|10415.32|10428.61|10428.61|10409.69|10409.69|0
1743152400000|2025-03-28 09:00:00|10416.22|10416.22|10395.98|10395.98|10416.22|10416.22|10395.98|10395.98|0
1743152700000|2025-03-28 09:05:00|10395.15|10395.15|10390.44|10390.44|10395.15|10395.15|10386.55|10386.55|0
1743153000000|2025-03-28 09:10:00|10391.18|10391.18|10391.2|10391.2|10395.72|10395.72|10391.18|10391.18|0
1743153300000|2025-03-28 09:15:00|10390.45|10390.45|10377.9|10377.9|10390.45|10390.45|10377.86|10377.86|0
1743153600000|2025-03-28 09:20:00|10378.58|10378.58|10384.17|10384.17|10384.78|10384.78|10378.58|10378.58|0
1743153900000|2025-03-28 09:25:00|10383.49|10383.49|10363.83|10363.83|10383.49|10383.49|10363.83|10363.83|0
1743154200000|2025-03-28 09:30:00|10362.92|10362.92|10362.35|10362.35|10362.92|10362.92|10354.04|10354.04|0
1743154500000|2025-03-28 09:35:00|10363.26|10363.26|10350.04|10350.04|10363.26|10363.26|10345.8|10345.8|0
1743154800000|2025-03-28 09:40:00|10348.69|10348.69|10363.21|10363.21|10368.88|10368.88|10347.34|10347.34|0
1743155100000|2025-03-28 09:45:00|10364.04|10364.04|10346.21|10346.21|10364.04|10364.04|10345.73|10345.73|0
1743155400000|2025-03-28 09:50:00|10348.23|10348.23|10335.83|10335.83|10348.23|10348.23|10335.35|10335.35|0
1743155700000|2025-03-28 09:55:00|10336.57|10336.57|10349.8|10349.8|10349.8|10349.8|10336.57|10336.57|0
1743156000000|2025-03-28 10:00:00|10350.48|10350.48|10350.84|10350.84|10355|10355|10349.43|10349.43|0
1743156300000|2025-03-28 10:05:00|10350.72|10350.72|10347.79|10347.79|10351.46|10351.46|10342.39|10342.39|0
1743156600000|2025-03-28 10:10:00|10349.29|10349.29|10356.39|10356.39|10357.91|10357.91|10349.29|10349.29|0
1743156900000|2025-03-28 10:15:00|10357.14|10357.14|10371.34|10371.34|10371.34|10371.34|10357.14|10357.14|0
1743157200000|2025-03-28 10:20:00|10372.83|10372.83|10391.99|10391.99|10392.7|10392.7|10372.83|10372.83|0
1743157500000|2025-03-28 10:25:00|10391.29|10391.29|10392.15|10392.15|10392.15|10392.15|10386.46|10386.46|0
1743157800000|2025-03-28 10:30:00|10394.67|10394.67|10403.22|10403.22|10404|10404|10394.67|10394.67|0
1743158100000|2025-03-28 10:35:00|10405.99|10405.99|10407.46|10407.46|10412.17|10412.17|10404.85|10404.85|0
1743158400000|2025-03-28 10:40:00|10408.13|10408.13|10408.31|10408.31|10409.66|10409.66|10408.13|10408.13|0
1743158700000|2025-03-28 10:45:00|10409.66|10409.66|10407.37|10407.37|10409.66|10409.66|10403.81|10403.81|0
1743159000000|2025-03-28 10:50:00|10406.69|10406.69|10419.05|10419.05|10421.75|10421.75|10406.69|10406.69|0
1743159300000|2025-03-28 10:55:00|10415.38|10415.38|10408.63|10408.63|10415.38|10415.38|10408.63|10408.63|0
1743159600000|2025-03-28 11:00:00|10410.22|10410.22|10410.87|10410.87|10413.89|10413.89|10410.22|10410.22|0
1743159900000|2025-03-28 11:05:00|10411.7|10411.7|10409.05|10409.05|10412.38|10412.38|10407.63|10407.63|0
1743160200000|2025-03-28 11:10:00|10410.4|10410.4|10412.35|10412.35|10415.85|10415.85|10410.4|10410.4|0
1743160500000|2025-03-28 11:15:00|10415.66|10415.66|10425.55|10425.55|10425.55|10425.55|10415.66|10415.66|0
1743160800000|2025-03-28 11:20:00|10425.67|10425.67|10427.05|10427.05|10427.79|10427.79|10425.39|10425.39|0
1743161100000|2025-03-28 11:25:00|10427.96|10427.96|10427.02|10427.02|10429.31|10429.31|10425.55|10425.55|0
1743161400000|2025-03-28 11:30:00|10427.7|10427.7|10426.31|10426.31|10433.41|10433.41|10426.31|10426.31|0
1743161700000|2025-03-28 11:35:00|10426.98|10426.98|10419.63|10419.63|10426.98|10426.98|10418.48|10418.48|0
1743162000000|2025-03-28 11:40:00|10420.33|10420.33|10432.45|10432.45|10433.13|10433.13|10420.33|10420.33|0
1743162300000|2025-03-28 11:45:00|10431.1|10431.1|10416.84|10416.84|10433.13|10433.13|10416.84|10416.84|0
1743162600000|2025-03-28 11:50:00|10416.72|10416.72|10411.26|10411.26|10416.72|10416.72|10411.26|10411.26|0
1743162900000|2025-03-28 11:55:00|10412.83|10412.83|10422.61|10422.61|10422.73|10422.73|10412.16|10412.16|0
1743163200000|2025-03-28 12:00:00|10425.09|10425.09|10426.9|10426.9|10430.05|10430.05|10425.09|10425.09|0
1743163500000|2025-03-28 12:05:00|10425.55|10425.55|10429.48|10429.48|10430.83|10430.83|10424.88|10424.88|0
1743163800000|2025-03-28 12:10:00|10434.08|10434.08|10429.31|10429.31|10434.08|10434.08|10428.12|10428.12|0
1743164100000|2025-03-28 12:15:00|10430.01|10430.01|10425.11|10425.11|10433.7|10433.7|10425.11|10425.11|0
1743164400000|2025-03-28 12:20:00|10424.87|10424.87|10424.69|10424.69|10424.87|10424.87|10423.07|10423.07|0
1743164700000|2025-03-28 12:25:00|10423.29|10423.29|10438.95|10438.95|10438.95|10438.95|10423.29|10423.29|0
1743165000000|2025-03-28 12:30:00|10440.6|10440.6|10430.22|10430.22|10440.6|10440.6|10427.66|10427.66|0
1743165300000|2025-03-28 12:35:00|10429.47|10429.47|10424.9|10424.9|10429.47|10429.47|10424.9|10424.9|0
1743165600000|2025-03-28 12:40:00|10424.22|10424.22|10421.74|10421.74|10424.33|10424.33|10420.33|10420.33|0
1743165900000|2025-03-28 12:45:00|10419.55|10419.55|10417.97|10417.97|10423.09|10423.09|10416.47|10416.47|0
1743166200000|2025-03-28 12:50:00|10416.88|10416.88|10424.01|10424.01|10424.01|10424.01|10416.88|10416.88|0
1743166500000|2025-03-28 12:55:00|10424.76|10424.76|10425.5|10425.5|10426.33|10426.33|10424.76|10424.76|0
1743166800000|2025-03-28 13:00:00|10424.76|10424.76|10413.16|10413.16|10424.76|10424.76|10413.16|10413.16|0
1743167100000|2025-03-28 13:05:00|10414.51|10414.51|10439.59|10439.59|10440.41|10440.41|10414.51|10414.51|0
1743167400000|2025-03-28 13:10:00|10438.76|10438.76|10432.41|10432.41|10438.76|10438.76|10427.47|10427.47|0
1743167700000|2025-03-28 13:15:00|10429.7|10429.7|10419.99|10419.99|10431.73|10431.73|10419.99|10419.99|0
1743168000000|2025-03-28 13:20:00|10419.24|10419.24|10435.4|10435.4|10435.4|10435.4|10417.74|10417.74|0
1743168300000|2025-03-28 13:25:00|10436.15|10436.15|10444.75|10444.75|10445.42|10445.42|10436.15|10436.15|0
1743168600000|2025-03-28 13:30:00|10445.57|10445.57|10456.96|10456.96|10468.66|10468.66|10445.57|10445.57|0
1743168900000|2025-03-28 13:35:00|10456.6|10456.6|10453.84|10453.84|10456.6|10456.6|10443.35|10443.35|0
1743169200000|2025-03-28 13:40:00|10453.1|10453.1|10448.2|10448.2|10457.89|10457.89|10447.53|10447.53|0
1743169500000|2025-03-28 13:45:00|10447.45|10447.45|10446.28|10446.28|10447.63|10447.63|10437.69|10437.69|0
1743169800000|2025-03-28 13:50:00|10448.31|10448.31|10456.51|10456.51|10468.64|10468.64|10448.31|10448.31|0
1743170100000|2025-03-28 13:55:00|10454.86|10454.86|10451.15|10451.15|10455.68|10455.68|10448.56|10448.56|0
1743170400000|2025-03-28 14:00:00|10451.51|10451.51|10441.18|10441.18|10451.75|10451.75|10441.18|10441.18|0
1743170700000|2025-03-28 14:05:00|10439.15|10439.15|10439.1|10439.1|10446.76|10446.76|10437.49|10437.49|0
1743171000000|2025-03-28 14:10:00|10436.4|10436.4|10440|10440|10441.18|10441.18|10434.79|10434.79|0
1743171300000|2025-03-28 14:15:00|10439.09|10439.09|10426.03|10426.03|10444.73|10444.73|10426.03|10426.03|0
1743171600000|2025-03-28 14:20:00|10425.28|10425.28|10424.25|10424.25|10427.25|10427.25|10419.93|10419.93|0
1743171900000|2025-03-28 14:25:00|10423.34|10423.34|10426.15|10426.15|10429.82|10429.82|10421.91|10421.91|0
1743172200000|2025-03-28 14:30:00|10425.48|10425.48|10417.62|10417.62|10428.96|10428.96|10417.62|10417.62|0
1743172500000|2025-03-28 14:35:00|10418.72|10418.72|10419.56|10419.56|10422.63|10422.63|10414.26|10414.26|0
1743172800000|2025-03-28 14:40:00|10419.8|10419.8|10424.43|10424.43|10425.25|10425.25|10416.81|10416.81|0
1743173100000|2025-03-28 14:45:00|10424.55|10424.55|10411.44|10411.44|10424.67|10424.67|10411.44|10411.44|0
1743173400000|2025-03-28 14:50:00|10412.35|10412.35|10417.63|10417.63|10418.04|10418.04|10412.35|10412.35|0
1743173700000|2025-03-28 14:55:00|10416.95|10416.95|10416.96|10416.96|10420.7|10420.7|10416.36|10416.36|0
1743174000000|2025-03-28 15:00:00|10417.71|10417.71|10413.34|10413.34|10417.71|10417.71|10404.55|10404.55|0
1743174300000|2025-03-28 15:05:00|10412.59|10412.59|10421.81|10421.81|10424.36|10424.36|10412.59|10412.59|0
1743174600000|2025-03-28 15:10:00|10420.72|10420.72|10415.26|10415.26|10431.64|10431.64|10415.26|10415.26|0
1743174900000|2025-03-28 15:15:00|10416.09|10416.09|10419.03|10419.03|10425.66|10425.66|10416.09|10416.09|0
1743175200000|2025-03-28 15:20:00|10417.19|10417.19|10420.46|10420.46|10422.67|10422.67|10417.19|10417.19|0
1743175500000|2025-03-28 15:25:00|10422.03|10422.03|10444|10444|10444.91|10444.91|10422.03|10422.03|0
1743175800000|2025-03-28 15:30:00|10443.33|10443.33|10445.35|10445.35|10447.73|10447.73|10442.35|10442.35|0
1743176100000|2025-03-28 15:35:00|10443.85|10443.85|10453.73|10453.73|10453.73|10453.73|10443.85|10443.85|0
1743176400000|2025-03-28 15:40:00|10454.83|10454.83|10464.59|10464.59|10464.71|10464.71|10454.15|10454.15|0
1743176700000|2025-03-28 15:45:00|10465.27|10465.27|10471.65|10471.65|10471.65|10471.65|10465.27|10465.27|0
1743177000000|2025-03-28 15:50:00|10473.06|10473.06|10470.07|10470.07|10474.09|10474.09|10467.14|10467.14|0
1743177300000|2025-03-28 15:55:00|10468.5|10468.5|10467.79|10467.79|10468.5|10468.5|10466.38|10466.38|0
1743177600000|2025-03-28 16:00:00|10466.14|10466.14|10469.53|10469.53|10472.48|10472.48|10466.14|10466.14|0
1743177900000|2025-03-28 16:05:00|10468.79|10468.79|10469.23|10469.23|10471.1|10471.1|10463.59|10463.59|0
1743178200000|2025-03-28 16:10:00|10470.05|10470.05|10472.38|10472.38|10477.19|10477.19|10470.05|10470.05|0
1743178500000|2025-03-28 16:15:00|10473.12|10473.12|10469.84|10469.84|10474.22|10474.22|10466.51|10466.51|0
1743178800000|2025-03-28 16:20:00|10470.54|10470.54|10471.84|10471.84|10473.08|10473.08|10467.94|10467.94|0
1743179100000|2025-03-28 16:25:00|10472.54|10472.54|10471.18|10471.18|10476.39|10476.39|10462.49|10462.49|0
1743405300000|2025-03-31 07:15:00|10361.28|10361.28|10361.83|10361.83|10370.74|10370.74|10358.42|10358.42|0
1743405600000|2025-03-31 07:20:00|10364.02|10364.02|10365.4|10365.4|10386.36|10386.36|10364.02|10364.02|0
1743405900000|2025-03-31 07:25:00|10363.09|10363.09|10353.28|10353.28|10374.66|10374.66|10353.28|10353.28|0
1743406200000|2025-03-31 07:30:00|10352.46|10352.46|10319.29|10319.29|10352.46|10352.46|10308.88|10308.88|0
1743406500000|2025-03-31 07:35:00|10321.85|10321.85|10315.51|10315.51|10330.56|10330.56|10315.51|10315.51|0
1743406800000|2025-03-31 07:40:00|10316.18|10316.18|10302.88|10302.88|10317.54|10317.54|10297.4|10297.4|0
1743407100000|2025-03-31 07:45:00|10302.17|10302.17|10289.56|10289.56|10304.36|10304.36|10284.64|10284.64|0
1743407400000|2025-03-31 07:50:00|10290.39|10290.39|10311.38|10311.38|10311.93|10311.93|10290.39|10290.39|0
1743407700000|2025-03-31 07:55:00|10311.91|10311.91|10325.94|10325.94|10325.94|10325.94|10306.77|10306.77|0
1743408000000|2025-03-31 08:00:00|10325.24|10325.24|10325.01|10325.01|10338.54|10338.54|10324.34|10324.34|0
1743408300000|2025-03-31 08:05:00|10324.1|10324.1|10311.22|10311.22|10324.1|10324.1|10308.49|10308.49|0
1743408600000|2025-03-31 08:10:00|10310.4|10310.4|10319.81|10319.81|10324.8|10324.8|10310.4|10310.4|0
1743408900000|2025-03-31 08:15:00|10317.11|10317.11|10322.02|10322.02|10326.38|10326.38|10316.26|10316.26|0
1743409200000|2025-03-31 08:20:00|10321.31|10321.31|10301.97|10301.97|10321.31|10321.31|10297.08|10297.08|0
1743409500000|2025-03-31 08:25:00|10301.29|10301.29|10329.85|10329.85|10330.68|10330.68|10299.94|10299.94|0
1743409800000|2025-03-31 08:30:00|10330.53|10330.53|10327.96|10327.96|10335.03|10335.03|10326.18|10326.18|0
1743410100000|2025-03-31 08:35:00|10329.32|10329.32|10342.68|10342.68|10342.68|10342.68|10326.61|10326.61|0
1743410400000|2025-03-31 08:40:00|10343.59|10343.59|10354.06|10354.06|10356.22|10356.22|10343.59|10343.59|0
1743410700000|2025-03-31 08:45:00|10352.7|10352.7|10346.39|10346.39|10352.7|10352.7|10340.73|10340.73|0
1743411000000|2025-03-31 08:50:00|10347.22|10347.22|10374.97|10374.97|10377.51|10377.51|10347.22|10347.22|0
1743411300000|2025-03-31 08:55:00|10374.23|10374.23|10368.23|10368.23|10374.23|10374.23|10361.79|10361.79|0
1743411600000|2025-03-31 09:00:00|10367.32|10367.32|10349.82|10349.82|10367.32|10367.32|10347.13|10347.13|0
1743411900000|2025-03-31 09:05:00|10350.5|10350.5|10353.37|10353.37|10354.04|10354.04|10350.5|10350.5|0
1743412200000|2025-03-31 09:10:00|10354.28|10354.28|10359.26|10359.26|10369.85|10369.85|10353.24|10353.24|0
1743412500000|2025-03-31 09:15:00|10358.59|10358.59|10364.35|10364.35|10366.05|10366.05|10356.94|10356.94|0
1743412800000|2025-03-31 09:20:00|10366.38|10366.38|10358.02|10358.02|10367.29|10367.29|10358.02|10358.02|0
1743413100000|2025-03-31 09:25:00|10357.32|10357.32|10359.6|10359.6|10361.02|10361.02|10355.97|10355.97|0
1743413400000|2025-03-31 09:30:00|10361.61|10361.61|10359.63|10359.63|10364.8|10364.8|10358.82|10358.82|0
1743413700000|2025-03-31 09:35:00|10358.96|10358.96|10338.32|10338.32|10358.96|10358.96|10337.4|10337.4|0
1743414000000|2025-03-31 09:40:00|10337.64|10337.64|10351.06|10351.06|10351.73|10351.73|10337.64|10337.64|0
1743414300000|2025-03-31 09:45:00|10348.58|10348.58|10348.12|10348.12|10349.57|10349.57|10343.66|10343.66|0
1743414600000|2025-03-31 09:50:00|10348.87|10348.87|10341.82|10341.82|10352.68|10352.68|10341.58|10341.58|0
1743414900000|2025-03-31 09:55:00|10341.7|10341.7|10349.34|10349.34|10349.34|10349.34|10340.87|10340.87|0
1743415200000|2025-03-31 10:00:00|10350.01|10350.01|10341.37|10341.37|10354.5|10354.5|10341.37|10341.37|0
1743415500000|2025-03-31 10:05:00|10345.02|10345.02|10333.89|10333.89|10345.02|10345.02|10333.89|10333.89|0
1743415800000|2025-03-31 10:10:00|10332.79|10332.79|10323.37|10323.37|10333.19|10333.19|10319.65|10319.65|0
1743416100000|2025-03-31 10:15:00|10322.69|10322.69|10316.08|10316.08|10322.69|10322.69|10315.96|10315.96|0
1743416400000|2025-03-31 10:20:00|10316.76|10316.76|10322.71|10322.71|10327.79|10327.79|10316.76|10316.76|0
1743416700000|2025-03-31 10:25:00|10321.36|10321.36|10327.49|10327.49|10329.06|10329.06|10316.08|10316.08|0
1743417000000|2025-03-31 10:30:00|10328.89|10328.89|10328.5|10328.5|10330.67|10330.67|10328.15|10328.15|0
1743417300000|2025-03-31 10:35:00|10329.86|10329.86|10324.16|10324.16|10334.8|10334.8|10324.16|10324.16|0
1743417600000|2025-03-31 10:40:00|10323.33|10323.33|10310.53|10310.53|10323.33|10323.33|10302.45|10302.45|0
1743417900000|2025-03-31 10:45:00|10314.95|10314.95|10294.55|10294.55|10316.29|10316.29|10293.18|10293.18|0
1743418200000|2025-03-31 10:50:00|10295.37|10295.37|10297.5|10297.5|10299.32|10299.32|10292.85|10292.85|0
1743418500000|2025-03-31 10:55:00|10296.82|10296.82|10292.51|10292.51|10296.82|10296.82|10286.59|10286.59|0
1743418800000|2025-03-31 11:00:00|10293.33|10293.33|10293.13|10293.13|10297.25|10297.25|10290.87|10290.87|0
1743419100000|2025-03-31 11:05:00|10294.63|10294.63|10285.91|10285.91|10297.53|10297.53|10285.28|10285.28|0
1743419400000|2025-03-31 11:10:00|10286.59|10286.59|10286.76|10286.76|10290.11|10290.11|10286.44|10286.44|0
1743419700000|2025-03-31 11:15:00|10286.08|10286.08|10276.63|10276.63|10288.1|10288.1|10276.63|10276.63|0
1743420000000|2025-03-31 11:20:00|10275.95|10275.95|10274.03|10274.03|10277.31|10277.31|10269.87|10269.87|0
1743420300000|2025-03-31 11:25:00|10273.33|10273.33|10272.77|10272.77|10277.57|10277.57|10270.54|10270.54|0
1743420600000|2025-03-31 11:30:00|10274.95|10274.95|10287.17|10287.17|10287.17|10287.17|10274.95|10274.95|0
1743420900000|2025-03-31 11:35:00|10288.52|10288.52|10301.51|10301.51|10301.51|10301.51|10288.52|10288.52|0
1743421200000|2025-03-31 11:40:00|10304.27|10304.27|10318.77|10318.77|10318.77|10318.77|10304.27|10304.27|0
1743421500000|2025-03-31 11:45:00|10319.52|10319.52|10330.06|10330.06|10330.74|10330.74|10318.84|10318.84|0
1743421800000|2025-03-31 11:50:00|10328.03|10328.03|10321.36|10321.36|10337.5|10337.5|10321.36|10321.36|0
1743422100000|2025-03-31 11:55:00|10322.04|10322.04|10319.92|10319.92|10322.04|10322.04|10319.24|10319.24|0
1743422400000|2025-03-31 12:00:00|10319|10319|10313.64|10313.64|10319.68|10319.68|10311.26|10311.26|0
1743422700000|2025-03-31 12:05:00|10314.32|10314.32|10315.14|10315.14|10317.17|10317.17|10312.97|10312.97|0
1743423000000|2025-03-31 12:10:00|10314.47|10314.47|10316.02|10316.02|10319.55|10319.55|10313.79|10313.79|0
1743423300000|2025-03-31 12:15:00|10316.93|10316.93|10310.01|10310.01|10316.93|10316.93|10310.01|10310.01|0
1743423600000|2025-03-31 12:20:00|10311.37|10311.37|10302.97|10302.97|10314.82|10314.82|10302.29|10302.29|0
1743423900000|2025-03-31 12:25:00|10302.23|10302.23|10314.98|10314.98|10316.43|10316.43|10301.87|10301.87|0
1743424200000|2025-03-31 12:30:00|10316.4|10316.4|10297.11|10297.11|10318.72|10318.72|10294.61|10294.61|0
1743424500000|2025-03-31 12:35:00|10296.43|10296.43|10296.76|10296.76|10298.49|10298.49|10293.58|10293.58|0
1743424800000|2025-03-31 12:40:00|10297.44|10297.44|10312.62|10312.62|10312.62|10312.62|10297.44|10297.44|0
1743425100000|2025-03-31 12:45:00|10312.92|10312.92|10326.83|10326.83|10332.26|10332.26|10312.92|10312.92|0
1743425400000|2025-03-31 12:50:00|10327.19|10327.19|10317.99|10317.99|10327.78|10327.78|10317.99|10317.99|0
1743425700000|2025-03-31 12:55:00|10318.67|10318.67|10323.36|10323.36|10326.26|10326.26|10317.24|10317.24|0
1743426000000|2025-03-31 13:00:00|10324.04|10324.04|10331.95|10331.95|10332.7|10332.7|10323.39|10323.39|0
1743426300000|2025-03-31 13:05:00|10329.92|10329.92|10333.17|10333.17|10333.85|10333.85|10326.82|10326.82|0
1743426600000|2025-03-31 13:10:00|10333.85|10333.85|10345.66|10345.66|10348.56|10348.56|10333.85|10333.85|0
1743426900000|2025-03-31 13:15:00|10344.91|10344.91|10349.8|10349.8|10354.99|10354.99|10344.91|10344.91|0
1743427200000|2025-03-31 13:20:00|10349.56|10349.56|10354.28|10354.28|10354.93|10354.93|10348.89|10348.89|0
1743427500000|2025-03-31 13:25:00|10354.95|10354.95|10331.75|10331.75|10360.49|10360.49|10330.25|10330.25|0
1743427800000|2025-03-31 13:30:00|10332.85|10332.85|10346.55|10346.55|10351.05|10351.05|10332.85|10332.85|0
1743428100000|2025-03-31 13:35:00|10348.73|10348.73|10352.33|10352.33|10352.87|10352.87|10348.03|10348.03|0
1743428400000|2025-03-31 13:40:00|10351.65|10351.65|10332.58|10332.58|10351.65|10351.65|10332.58|10332.58|0
1743428700000|2025-03-31 13:45:00|10333.28|10333.28|10331.83|10331.83|10351.33|10351.33|10330.92|10330.92|0
1743429000000|2025-03-31 13:50:00|10332.51|10332.51|10344.19|10344.19|10345.44|10345.44|10331.83|10331.83|0
1743429300000|2025-03-31 13:55:00|10343.28|10343.28|10346.71|10346.71|10354.5|10354.5|10343.28|10343.28|0
1743429600000|2025-03-31 14:00:00|10345.97|10345.97|10327.15|10327.15|10346.83|10346.83|10322.85|10322.85|0
1743429900000|2025-03-31 14:05:00|10326.4|10326.4|10350.07|10350.07|10352.34|10352.34|10326.4|10326.4|0
1743430200000|2025-03-31 14:10:00|10348.72|10348.72|10345.9|10345.9|10350.96|10350.96|10342.98|10342.98|0
1743430500000|2025-03-31 14:15:00|10345.15|10345.15|10348.81|10348.81|10348.81|10348.81|10338.55|10338.55|0
1743430800000|2025-03-31 14:20:00|10347.98|10347.98|10342.44|10342.44|10351.18|10351.18|10342.44|10342.44|0
1743431100000|2025-03-31 14:25:00|10341.77|10341.77|10332.01|10332.01|10341.77|10341.77|10330.13|10330.13|0
1743431400000|2025-03-31 14:30:00|10333.51|10333.51|10368.78|10368.78|10370.35|10370.35|10333.51|10333.51|0
1743431700000|2025-03-31 14:35:00|10368.11|10368.11|10367.51|10367.51|10368.78|10368.78|10360.67|10360.67|0
1743432000000|2025-03-31 14:40:00|10367.27|10367.27|10344.67|10344.67|10367.27|10367.27|10342.26|10342.26|0
1743432300000|2025-03-31 14:45:00|10343.85|10343.85|10339.27|10339.27|10345.9|10345.9|10337.84|10337.84|0
1743432600000|2025-03-31 14:50:00|10338.44|10338.44|10346.48|10346.48|10346.48|10346.48|10334.45|10334.45|0
1743432900000|2025-03-31 14:55:00|10346.72|10346.72|10350.85|10350.85|10351.41|10351.41|10343.99|10343.99|0
1743433200000|2025-03-31 15:00:00|10351.59|10351.59|10362.43|10362.43|10362.43|10362.43|10346.89|10346.89|0
1743433500000|2025-03-31 15:05:00|10363.13|10363.13|10368.32|10368.32|10369.21|10369.21|10362.55|10362.55|0
1743433800000|2025-03-31 15:10:00|10369.67|10369.67|10369.64|10369.64|10375.58|10375.58|10359.91|10359.91|0
1743434100000|2025-03-31 15:15:00|10370.31|10370.31|10378.01|10378.01|10378.09|10378.09|10370.11|10370.11|0
1743434400000|2025-03-31 15:20:00|10377.18|10377.18|10377.96|10377.96|10378.63|10378.63|10373.17|10373.17|0
1743434700000|2025-03-31 15:25:00|10377.25|10377.25|10354.19|10354.19|10377.93|10377.93|10354.19|10354.19|0
1743491700000|2025-04-01 07:15:00|10392.38|10392.38|10409.08|10409.08|10416.15|10416.15|10390.05|10390.05|0
1743492000000|2025-04-01 07:20:00|10407.59|10407.59|10394.59|10394.59|10411.04|10411.04|10386.07|10386.07|0
1743492300000|2025-04-01 07:25:00|10393.99|10393.99|10354.18|10354.18|10393.99|10393.99|10354.18|10354.18|0
1743492600000|2025-04-01 07:30:00|10354.11|10354.11|10333.23|10333.23|10354.11|10354.11|10333.23|10333.23|0
1743492900000|2025-04-01 07:35:00|10335.94|10335.94|10331|10331|10335.94|10335.94|10319.79|10319.79|0
1743493200000|2025-04-01 07:40:00|10332.36|10332.36|10331.62|10331.62|10348.36|10348.36|10331.62|10331.62|0
1743493500000|2025-04-01 07:45:00|10332.97|10332.97|10334.17|10334.17|10336.54|10336.54|10332.5|10332.5|0
1743493800000|2025-04-01 07:50:00|10335.48|10335.48|10345.97|10345.97|10350.71|10350.71|10335.48|10335.48|0
1743494100000|2025-04-01 07:55:00|10347.62|10347.62|10352.57|10352.57|10358.93|10358.93|10347.62|10347.62|0
1743494400000|2025-04-01 08:00:00|10354.76|10354.76|10375.02|10375.02|10375.02|10375.02|10354.76|10354.76|0
1743494700000|2025-04-01 08:05:00|10377.04|10377.04|10378.61|10378.61|10379.97|10379.97|10375.17|10375.17|0
1743495000000|2025-04-01 08:10:00|10379.29|10379.29|10393.86|10393.86|10393.86|10393.86|10374.96|10374.96|0
1743495300000|2025-04-01 08:15:00|10403.44|10403.44|10403.56|10403.56|10417.15|10417.15|10401.75|10401.75|0
1743495600000|2025-04-01 08:20:00|10402.21|10402.21|10402.86|10402.86|10406.62|10406.62|10399.74|10399.74|0
1743495900000|2025-04-01 08:25:00|10403.53|10403.53|10408.97|10408.97|10408.97|10408.97|10400.55|10400.55|0
1743496200000|2025-04-01 08:30:00|10410.47|10410.47|10434.23|10434.23|10435.9|10435.9|10410.47|10410.47|0
1743496500000|2025-04-01 08:35:00|10433.41|10433.41|10429.04|10429.04|10433.41|10433.41|10426.25|10426.25|0
1743496800000|2025-04-01 08:40:00|10428.48|10428.48|10426.61|10426.61|10428.48|10428.48|10424.52|10424.52|0
1743497100000|2025-04-01 08:45:00|10427.44|10427.44|10443.22|10443.22|10445.55|10445.55|10427.44|10427.44|0
1743497400000|2025-04-01 08:50:00|10444.05|10444.05|10449.97|10449.97|10453.45|10453.45|10444.05|10444.05|0
1743497700000|2025-04-01 08:55:00|10449.29|10449.29|10456.27|10456.27|10457.1|10457.1|10449.29|10449.29|0
1743498000000|2025-04-01 09:00:00|10457.1|10457.1|10461.69|10461.69|10463.93|10463.93|10457.1|10457.1|0
1743498300000|2025-04-01 09:05:00|10461.02|10461.02|10452.62|10452.62|10461.02|10461.02|10449.51|10449.51|0
1743498600000|2025-04-01 09:10:00|10454.11|10454.11|10457.59|10457.59|10467.37|10467.37|10454.11|10454.11|0
1743498900000|2025-04-01 09:15:00|10456.49|10456.49|10457.51|10457.51|10458.79|10458.79|10447.34|10447.34|0
1743499200000|2025-04-01 09:20:00|10458.42|10458.42|10470.5|10470.5|10470.5|10470.5|10456.9|10456.9|0
1743499500000|2025-04-01 09:25:00|10469.15|10469.15|10466.9|10466.9|10470.5|10470.5|10466.9|10466.9|0
1743499800000|2025-04-01 09:30:00|10464.71|10464.71|10463.23|10463.23|10465.81|10465.81|10461.3|10461.3|0
1743500100000|2025-04-01 09:35:00|10463.98|10463.98|10463.98|10463.98|10463.98|10463.98|10463.98|10463.98|0
1743500400000|2025-04-01 09:40:00|10468.98|10468.98|10480.8|10480.8|10480.8|10480.8|10468.98|10468.98|0
1743500700000|2025-04-01 09:45:00|10480.13|10480.13|10474.39|10474.39|10480.13|10480.13|10472.13|10472.13|0
1743501000000|2025-04-01 09:50:00|10473.55|10473.55|10469.79|10469.79|10473.55|10473.55|10468.44|10468.44|0
1743501300000|2025-04-01 09:55:00|10479.41|10479.41|10482.77|10482.77|10488.78|10488.78|10479.41|10479.41|0
1743501600000|2025-04-01 10:00:00|10483.61|10483.61|10481.8|10481.8|10485.11|10485.11|10477.85|10477.85|0
1743501900000|2025-04-01 10:05:00|10482.36|10482.36|10475.05|10475.05|10483.78|10483.78|10475.05|10475.05|0
1743502200000|2025-04-01 10:10:00|10474.38|10474.38|10477.53|10477.53|10480.38|10480.38|10474.38|10474.38|0
1743502500000|2025-04-01 10:15:00|10476.71|10476.71|10473.03|10473.03|10476.71|10476.71|10473.03|10473.03|0
1743502800000|2025-04-01 10:20:00|10472.35|10472.35|10468.39|10468.39|10472.35|10472.35|10466.71|10466.71|0
1743503100000|2025-04-01 10:25:00|10467.72|10467.72|10466.17|10466.17|10467.72|10467.72|10464.68|10464.68|0
1743503400000|2025-04-01 10:30:00|10463.94|10463.94|10447.82|10447.82|10467.36|10467.36|10447.82|10447.82|0
1743503700000|2025-04-01 10:35:00|10445.79|10445.79|10431.78|10431.78|10445.79|10445.79|10431.78|10431.78|0
1743504000000|2025-04-01 10:40:00|10430.42|10430.42|10441.26|10441.26|10446.97|10446.97|10430.42|10430.42|0
1743504300000|2025-04-01 10:45:00|10437.96|10437.96|10445|10445|10447.02|10447.02|10437.96|10437.96|0
1743504600000|2025-04-01 10:50:00|10448.42|10448.42|10449.27|10449.27|10458.1|10458.1|10447.32|10447.32|0
1743504900000|2025-04-01 10:55:00|10448.8|10448.8|10448.7|10448.7|10451.34|10451.34|10447.32|10447.32|0
1743505200000|2025-04-01 11:00:00|10449.45|10449.45|10453.27|10453.27|10453.27|10453.27|10448.62|10448.62|0
1743505500000|2025-04-01 11:05:00|10452.45|10452.45|10447.68|10447.68|10452.45|10452.45|10447.68|10447.68|0
1743505800000|2025-04-01 11:10:00|10446.85|10446.85|10445.03|10445.03|10447.53|10447.53|10445.03|10445.03|0
1743506100000|2025-04-01 11:15:00|10445.78|10445.78|10440.46|10440.46|10447.35|10447.35|10440.46|10440.46|0
1743506400000|2025-04-01 11:20:00|10439.05|10439.05|10434.97|10434.97|10439.34|10439.34|10434.92|10434.92|0
1743506700000|2025-04-01 11:25:00|10435.64|10435.64|10438.91|10438.91|10438.91|10438.91|10434.55|10434.55|0
1743507000000|2025-04-01 11:30:00|10438.24|10438.24|10450.02|10450.02|10450.02|10450.02|10438.24|10438.24|0
1743507300000|2025-04-01 11:35:00|10449.11|10449.11|10453.45|10453.45|10453.45|10453.45|10449.11|10449.11|0
1743507600000|2025-04-01 11:40:00|10452.77|10452.77|10466.05|10466.05|10466.05|10466.05|10452.77|10452.77|0
1743507900000|2025-04-01 11:45:00|10466.88|10466.88|10469.46|10469.46|10469.46|10469.46|10466.88|10466.88|0
1743508200000|2025-04-01 11:50:00|10470.31|10470.31|10470.62|10470.62|10475.71|10475.71|10470.31|10470.31|0
1743508500000|2025-04-01 11:55:00|10469.27|10469.27|10480.01|10480.01|10481.88|10481.88|10469.27|10469.27|0
1743508800000|2025-04-01 12:00:00|10480.13|10480.13|10480.18|10480.18|10480.37|10480.37|10478.83|10478.83|0
1743509100000|2025-04-01 12:05:00|10479.44|10479.44|10469.55|10469.55|10479.44|10479.44|10464.53|10464.53|0
1743509400000|2025-04-01 12:10:00|10470.47|10470.47|10473.86|10473.86|10473.86|10473.86|10470.47|10470.47|0
1743509700000|2025-04-01 12:15:00|10472.76|10472.76|10483.78|10483.78|10484.26|10484.26|10472.76|10472.76|0
1743510000000|2025-04-01 12:20:00|10484.14|10484.14|10493.07|10493.07|10493.07|10493.07|10482.58|10482.58|0
1743510300000|2025-04-01 12:25:00|10492.24|10492.24|10497.57|10497.57|10497.57|10497.57|10490.89|10490.89|0
1743510600000|2025-04-01 12:30:00|10498.39|10498.39|10492.35|10492.35|10498.39|10498.39|10492.35|10492.35|0
1743510900000|2025-04-01 12:35:00|10491.79|10491.79|10489.37|10489.37|10491.79|10491.79|10488.27|10488.27|0
1743511200000|2025-04-01 12:40:00|10489.93|10489.93|10493.38|10493.38|10495.99|10495.99|10489.93|10489.93|0
1743511500000|2025-04-01 12:45:00|10492.63|10492.63|10494.09|10494.09|10494.09|10494.09|10489.59|10489.59|0
1743511800000|2025-04-01 12:50:00|10493.42|10493.42|10498.77|10498.77|10502.16|10502.16|10492.74|10492.74|0
1743512100000|2025-04-01 12:55:00|10499.44|10499.44|10489.08|10489.08|10499.44|10499.44|10488.34|10488.34|0
1743512400000|2025-04-01 13:00:00|10488.4|10488.4|10478.96|10478.96|10488.4|10488.4|10478.44|10478.44|0
1743512700000|2025-04-01 13:05:00|10476.94|10476.94|10466.05|10466.05|10476.94|10476.94|10466.05|10466.05|0
1743513000000|2025-04-01 13:10:00|10467.14|10467.14|10460.39|10460.39|10468.06|10468.06|10459.79|10459.79|0
1743513300000|2025-04-01 13:15:00|10459.72|10459.72|10462.85|10462.85|10462.85|10462.85|10458.14|10458.14|0
1743513600000|2025-04-01 13:20:00|10462.18|10462.18|10492|10492|10492.24|10492.24|10462.18|10462.18|0
1743513900000|2025-04-01 13:25:00|10492.28|10492.28|10481.51|10481.51|10492.28|10492.28|10480.53|10480.53|0
1743514200000|2025-04-01 13:30:00|10480.83|10480.83|10447.63|10447.63|10480.83|10480.83|10439.98|10439.98|0
1743514500000|2025-04-01 13:35:00|10448.31|10448.31|10447.79|10447.79|10449.19|10449.19|10445.05|10445.05|0
1743514800000|2025-04-01 13:40:00|10445.62|10445.62|10438.7|10438.7|10449.22|10449.22|10437.6|10437.6|0
1743515100000|2025-04-01 13:45:00|10436|10436|10423.25|10423.25|10436|10436|10421.24|10421.24|0
1743515400000|2025-04-01 13:50:00|10422.57|10422.57|10416.78|10416.78|10432.31|10432.31|10415.15|10415.15|0
1743515700000|2025-04-01 13:55:00|10417.06|10417.06|10412.8|10412.8|10417.97|10417.97|10409.61|10409.61|0
1743516000000|2025-04-01 14:00:00|10413.71|10413.71|10414.37|10414.37|10419.37|10419.37|10406.68|10406.68|0
1743516300000|2025-04-01 14:05:00|10412.97|10412.97|10411.71|10411.71|10413.48|10413.48|10407.33|10407.33|0
1743516600000|2025-04-01 14:10:00|10410.22|10410.22|10412.72|10412.72|10412.72|10412.72|10385.87|10385.87|0
1743516900000|2025-04-01 14:15:00|10412.16|10412.16|10422.13|10422.13|10422.13|10422.13|10411.48|10411.48|0
1743517200000|2025-04-01 14:20:00|10418.75|10418.75|10406.81|10406.81|10418.75|10418.75|10405.32|10405.32|0